Prices and Webb-site Total Returns

Infinity Development Holdings Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00640	2010-08-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-07-07	2.440	2.440	2.460	2.410	2.410	18,000	43,380	2.4100	2.440	2.440	2.460	2.410	2.410	18,000	2.4100	0.83%
2026-07-06	2.420	2.370	2.450	-	-	0	0	-	2.420	2.370	2.450	-	-	0	-	0.00%
2026-07-03	2.420	2.400	2.440	2.360	2.420	102,000	245,200	2.4039	2.420	2.400	2.440	2.360	2.420	102,000	2.4039	0.83%
2026-07-02	2.400	2.400	2.410	2.400	2.420	50,000	120,760	2.4152	2.400	2.400	2.410	2.400	2.420	50,000	2.4152	-0.41%
2026-06-30	2.410	2.410	2.460	2.410	2.450	50,000	122,080	2.4416	2.410	2.410	2.460	2.410	2.450	50,000	2.4416	-0.41%
2026-06-29	2.420	2.410	2.450	2.300	2.420	20,000	47,160	2.3580	2.420	2.410	2.450	2.300	2.420	20,000	2.3580	0.83%
2026-06-26	2.400	2.380	2.400	2.400	2.400	102,000	244,800	2.4000	2.400	2.380	2.400	2.400	2.400	102,000	2.4000	0.00%
2026-06-25	2.400	2.400	2.410	2.250	2.400	170,000	402,220	2.3660	2.400	2.400	2.410	2.250	2.400	170,000	2.3660	-2.83%
2026-06-24	2.470	2.470	2.490	2.400	2.460	8,000	19,400	2.4250	2.470	2.470	2.490	2.400	2.460	8,000	2.4250	-0.40%
2026-06-23	2.480	2.460	2.500	-	-	0	0	-	2.480	2.460	2.500	-	-	0	-	0.00%
2026-06-22	2.480	2.480	2.510	2.480	2.490	124,000	308,420	2.4873	2.480	2.480	2.510	2.480	2.490	124,000	2.4873	-0.40%
2026-06-18	2.490	2.490	2.520	2.490	2.510	42,000	105,380	2.5090	2.490	2.490	2.520	2.490	2.510	42,000	2.5090	-0.80%
2026-06-17	2.510	2.510	2.530	2.480	2.520	88,000	220,920	2.5105	2.510	2.510	2.530	2.480	2.520	88,000	2.5105	-0.40%
2026-06-16	2.520	2.510	2.550	2.500	2.520	46,000	115,680	2.5148	2.520	2.510	2.550	2.500	2.520	46,000	2.5148	0.80%
2026-06-15	2.500	2.500	2.530	2.470	2.520	100,000	251,160	2.5116	2.500	2.500	2.530	2.470	2.520	100,000	2.5116	0.81%
2026-06-12	2.480	2.470	2.520	2.480	2.510	132,000	330,300	2.5023	2.480	2.470	2.520	2.480	2.510	132,000	2.5023	-0.40%
2026-06-11	2.490	2.480	2.490	2.460	2.520	82,000	205,300	2.5037	2.490	2.480	2.490	2.460	2.520	82,000	2.5037	-0.80%
2026-06-10	2.510	2.480	2.520	2.460	2.530	152,000	380,360	2.5024	2.510	2.480	2.520	2.460	2.530	152,000	2.5024	-1.18%
2026-06-09	2.540	2.460	2.540	2.470	2.560	10,000	25,340	2.5340	2.540	2.460	2.540	2.470	2.560	10,000	2.5340	-1.17%
2026-06-08	2.570	2.500	2.570	2.450	2.570	143,000	354,280	2.4775	2.570	2.500	2.570	2.450	2.570	143,000	2.4775	0.39%
2026-06-05	2.560	2.500	2.560	2.460	2.560	32,000	79,900	2.4969	2.560	2.500	2.560	2.460	2.560	32,000	2.4969	0.79%
2026-06-04	2.540	2.470	2.580	2.540	2.540	4,000	9,940	2.4850	2.540	2.470	2.580	2.540	2.540	4,000	2.4850	0.40%
2026-06-03	2.530	2.480	2.570	2.500	2.530	14,000	35,080	2.5057	2.530	2.480	2.570	2.500	2.530	14,000	2.5057	1.61%
2026-06-02	2.490	2.460	2.490	2.400	2.490	192,000	473,380	2.4655	2.490	2.460	2.490	2.400	2.490	192,000	2.4655	-0.44%
2026-06-01	2.580	2.550	2.580	2.520	2.580	492,000	1,247,420	2.5354	2.501	2.472	2.501	2.443	2.501	507,541	2.4578	0.78%
2026-05-29	2.560	2.520	2.560	-	-	0	0	-	2.482	2.443	2.482	-	-	0	-	-0.78%
2026-05-28	2.580	2.510	2.580	2.450	2.580	126,000	316,620	2.5129	2.501	2.433	2.501	2.375	2.501	129,980	2.4359	0.78%
2026-05-27	2.560	2.550	2.580	2.560	2.580	26,000	66,600	2.5615	2.482	2.472	2.501	2.482	2.501	26,821	2.4831	0.39%
2026-05-26	2.550	2.550	2.560	2.540	2.560	136,000	347,120	2.5524	2.472	2.472	2.482	2.462	2.482	140,296	2.4742	-1.16%
2026-05-22	2.580	2.550	2.580	2.560	2.580	92,000	235,880	2.5639	2.501	2.472	2.501	2.482	2.501	94,906	2.4854	0.78%
2026-05-21	2.560	2.520	2.560	2.480	2.590	6,000	15,260	2.5433	2.482	2.443	2.482	2.404	2.511	6,190	2.4655	0.00%
2026-05-20	2.560	2.530	2.560	2.530	2.560	44,000	112,360	2.5536	2.482	2.453	2.482	2.453	2.482	45,390	2.4754	-1.54%
2026-05-19	2.600	2.550	2.600	2.390	2.600	92,000	226,940	2.4667	2.520	2.472	2.520	2.317	2.520	94,906	2.3912	1.96%
2026-05-18	2.550	2.550	2.610	2.420	2.690	232,000	587,140	2.5308	2.472	2.472	2.530	2.346	2.608	239,328	2.4533	-7.94%
2026-05-15	2.770	2.740	2.780	2.730	2.780	98,000	270,580	2.7610	2.685	2.656	2.695	2.646	2.695	101,096	2.6765	-0.72%
2026-05-14	2.790	2.770	2.790	2.710	2.800	336,000	927,900	2.7616	2.705	2.685	2.705	2.627	2.714	346,613	2.6770	-0.36%
2026-05-13	2.800	2.780	2.800	2.750	2.800	84,000	232,840	2.7719	2.714	2.695	2.714	2.666	2.714	86,653	2.6870	0.36%
2026-05-12	2.790	2.780	2.790	2.750	2.850	50,000	140,060	2.8012	2.705	2.695	2.705	2.666	2.763	51,579	2.7154	-2.11%
2026-05-11	2.850	2.750	2.850	2.610	2.850	876,000	2,374,560	2.7107	2.763	2.666	2.763	2.530	2.763	903,671	2.6277	5.56%
2026-05-08	2.700	2.650	2.730	2.600	2.700	46,000	122,060	2.6535	2.617	2.569	2.646	2.520	2.617	47,453	2.5722	3.85%
2026-05-07	2.600	2.580	2.600	2.600	2.630	32,000	83,900	2.6219	2.520	2.501	2.520	2.520	2.549	33,011	2.5416	1.56%
2026-05-06	2.560	2.560	2.600	2.540	2.550	12,000	30,500	2.5417	2.482	2.482	2.520	2.462	2.472	12,379	2.4638	0.79%
2026-05-05	2.540	2.520	2.660	2.520	2.540	32,000	81,240	2.5388	2.462	2.443	2.579	2.443	2.462	33,011	2.4610	0.00%
2026-05-04	2.540	2.540	2.670	-	-	0	0	-	2.462	2.462	2.588	-	-	0	-	1.20%
2026-04-30	2.510	2.510	2.570	-	-	0	0	-	2.433	2.433	2.491	-	-	0	-	0.00%
2026-04-29	2.510	2.510	2.550	2.510	2.560	34,000	85,440	2.5129	2.433	2.433	2.472	2.433	2.482	35,074	2.4360	0.00%
2026-04-28	2.510	2.520	2.570	2.480	2.520	254,000	637,140	2.5084	2.433	2.443	2.491	2.404	2.443	262,023	2.4316	0.00%
2026-04-27	2.510	2.510	2.560	2.510	2.510	6,000	15,060	2.5100	2.433	2.433	2.482	2.433	2.433	6,190	2.4331	0.00%
2026-04-24	2.510	2.510	2.570	-	-	0	0	-	2.433	2.433	2.491	-	-	0	-	0.00%
2026-04-23	2.510	2.510	2.550	-	-	0	0	-	2.433	2.433	2.472	-	-	0	-	0.00%
2026-04-22	2.510	2.500	2.560	2.500	2.560	72,000	180,740	2.5103	2.433	2.423	2.482	2.423	2.482	74,274	2.4334	-1.18%
2026-04-21	2.540	2.520	2.560	2.490	2.540	270,000	677,280	2.5084	2.462	2.443	2.482	2.414	2.462	278,529	2.4316	2.01%
2026-04-20	2.490	2.490	2.580	2.480	2.500	200,000	497,860	2.4893	2.414	2.414	2.501	2.404	2.423	206,317	2.4131	-1.19%
2026-04-17	2.520	2.520	2.580	2.500	2.520	102,000	256,060	2.5104	2.443	2.443	2.501	2.423	2.443	105,222	2.4335	-0.79%
2026-04-16	2.540	2.540	2.560	-	-	0	0	-	2.462	2.462	2.482	-	-	0	-	0.00%
2026-04-15	2.540	2.500	2.570	2.540	2.540	6,000	15,240	2.5400	2.462	2.423	2.491	2.462	2.462	6,190	2.4622	0.00%
2026-04-14	2.540	2.540	2.560	-	-	0	0	-	2.462	2.462	2.482	-	-	0	-	0.00%
2026-04-13	2.540	2.530	2.540	2.490	2.540	120,000	300,420	2.5035	2.462	2.453	2.462	2.414	2.462	123,790	2.4268	0.00%
2026-04-10	2.540	2.520	2.570	2.510	2.540	34,000	86,300	2.5382	2.462	2.443	2.491	2.433	2.462	35,074	2.4605	0.79%
2026-04-09	2.520	2.520	2.540	2.510	2.530	44,000	110,620	2.5141	2.443	2.443	2.462	2.433	2.453	45,390	2.4371	0.00%
2026-04-08	2.520	2.520	2.580	2.510	2.540	16,000	40,240	2.5150	2.443	2.443	2.501	2.433	2.462	16,505	2.4380	-0.79%
2026-04-02	2.540	2.510	2.640	2.440	2.540	28,000	69,420	2.4793	2.462	2.433	2.559	2.365	2.462	28,884	2.4034	0.40%
2026-04-01	2.530	2.520	2.550	2.530	2.530	2,000	5,060	2.5300	2.453	2.443	2.472	2.453	2.453	2,063	2.4525	0.80%
2026-03-31	2.510	2.510	2.550	2.500	2.530	6,000	15,060	2.5100	2.433	2.433	2.472	2.423	2.453	6,190	2.4331	-0.79%
2026-03-30	2.530	2.520	2.540	2.420	2.530	3,710,000	9,243,040	2.4914	2.453	2.443	2.462	2.346	2.453	3,827,189	2.4151	-1.17%
2026-03-27	2.560	2.510	2.570	2.450	2.560	22,000	55,180	2.5082	2.482	2.433	2.491	2.375	2.482	22,695	2.4314	2.40%
2026-03-26	2.500	2.500	2.550	2.460	2.500	114,000	283,360	2.4856	2.423	2.423	2.472	2.385	2.423	117,601	2.4095	-1.96%
2026-03-25	2.550	2.480	2.600	2.450	2.550	22,000	54,880	2.4945	2.472	2.404	2.520	2.375	2.472	22,695	2.4182	1.59%
2026-03-24	2.510	2.450	2.510	2.420	2.550	130,000	323,140	2.4857	2.433	2.375	2.433	2.346	2.472	134,106	2.4096	3.29%
2026-03-23	2.430	2.430	2.440	2.380	2.530	3,806,000	9,289,680	2.4408	2.356	2.356	2.365	2.307	2.453	3,926,222	2.3661	-2.80%
2026-03-20	2.500	2.500	2.530	2.500	2.530	20,000	50,160	2.5080	2.423	2.423	2.453	2.423	2.453	20,632	2.4312	-0.79%
2026-03-19	2.520	2.520	2.530	2.510	2.530	38,000	95,800	2.5211	2.443	2.443	2.453	2.433	2.453	39,200	2.4439	-1.95%
2026-03-18	2.570	2.590	2.640	2.560	2.590	112,000	287,400	2.5661	2.491	2.511	2.559	2.482	2.511	115,538	2.4875	1.18%
2026-03-17	2.540	2.540	2.560	2.540	2.600	23,000	58,920	2.5617	2.462	2.462	2.482	2.462	2.520	23,727	2.4833	-0.39%
2026-03-16	2.550	2.530	2.560	2.550	2.630	24,000	61,540	2.5642	2.472	2.453	2.482	2.472	2.549	24,758	2.4857	-0.39%
2026-03-13	2.560	2.550	2.560	2.540	2.560	36,000	92,040	2.5567	2.482	2.472	2.482	2.462	2.482	37,137	2.4784	-0.78%
2026-03-12	2.580	2.560	2.580	2.560	2.600	138,000	355,120	2.5733	2.501	2.482	2.501	2.482	2.520	142,359	2.4945	0.00%
2026-03-11	2.580	2.560	2.600	2.540	2.580	126,000	320,500	2.5437	2.501	2.482	2.520	2.462	2.501	129,980	2.4658	1.57%
2026-03-10	2.540	2.540	2.590	2.540	2.580	52,000	133,320	2.5638	2.462	2.462	2.511	2.462	2.501	53,643	2.4853	-1.17%
2026-03-09	2.570	2.570	2.600	2.530	2.570	72,000	182,860	2.5397	2.491	2.491	2.520	2.453	2.491	74,274	2.4620	-1.15%
2026-03-06	2.600	2.590	2.600	2.600	2.600	10,000	26,000	2.6000	2.520	2.511	2.520	2.520	2.520	10,316	2.5204	-0.76%
2026-03-05	2.620	2.620	2.630	2.590	2.620	22,000	57,600	2.6182	2.540	2.540	2.549	2.511	2.540	22,695	2.5380	-0.38%
2026-03-04	2.630	2.630	2.650	2.570	2.660	224,000	585,020	2.6117	2.549	2.549	2.569	2.491	2.579	231,076	2.5317	-1.13%
2026-03-03	2.660	2.660	2.680	2.620	2.680	91,800	243,220	2.6495	2.579	2.579	2.598	2.540	2.598	94,700	2.5683	0.38%
2026-03-02	2.650	2.650	2.700	2.630	2.710	388,000	1,040,420	2.6815	2.569	2.569	2.617	2.549	2.627	400,256	2.5994	0.00%
2026-02-27	2.650	2.650	2.700	-	-	0	0	-	2.569	2.569	2.617	-	-	0	-	0.00%
2026-02-26	2.650	2.650	2.710	2.630	2.680	54,000	143,460	2.6567	2.569	2.569	2.627	2.549	2.598	55,706	2.5753	-1.12%
2026-02-25	2.680	2.680	2.710	2.680	2.710	62,000	166,960	2.6929	2.598	2.598	2.627	2.598	2.627	63,958	2.6104	0.37%
2026-02-24	2.670	2.670	2.710	2.670	2.710	12,000	32,180	2.6817	2.588	2.588	2.627	2.588	2.627	12,379	2.5996	-0.37%
2026-02-23	2.680	2.660	2.720	2.640	2.780	260,000	700,260	2.6933	2.598	2.579	2.637	2.559	2.695	268,213	2.6108	-0.37%
2026-02-20	2.690	2.600	2.690	2.600	2.690	48,000	125,520	2.6150	2.608	2.520	2.608	2.520	2.608	49,516	2.5349	3.46%
2026-02-16	2.600	2.580	2.680	2.560	2.600	50,000	128,840	2.5768	2.520	2.501	2.598	2.482	2.520	51,579	2.4979	-0.76%
2026-02-13	2.620	2.620	2.680	2.580	2.620	80,000	208,080	2.6010	2.540	2.540	2.598	2.501	2.540	82,527	2.5214	-2.24%
2026-02-12	2.680	2.600	2.700	2.630	2.690	10,000	26,660	2.6660	2.598	2.520	2.617	2.549	2.608	10,316	2.5844	1.90%
2026-02-11	2.630	2.630	2.690	-	-	0	0	-	2.549	2.549	2.608	-	-	0	-	1.15%
2026-02-10	2.600	2.580	2.650	2.600	2.680	142,000	374,400	2.6366	2.520	2.501	2.569	2.520	2.598	146,485	2.5559	-0.38%
2026-02-09	2.610	2.610	2.730	2.590	2.660	50,000	130,020	2.6004	2.530	2.530	2.646	2.511	2.579	51,579	2.5208	3.57%
2026-02-06	2.520	2.520	2.640	2.520	2.660	424,000	1,098,380	2.5905	2.443	2.443	2.559	2.443	2.579	437,393	2.5112	-8.70%
2026-02-05	2.760	2.640	2.780	2.610	2.760	60,000	159,880	2.6647	2.675	2.559	2.695	2.530	2.675	61,895	2.5831	3.37%
2026-02-04	2.670	2.640	2.690	2.650	2.700	265,800	709,966	2.6711	2.588	2.559	2.608	2.569	2.617	274,196	2.5893	-1.11%
2026-02-03	2.700	2.700	2.820	2.680	2.950	28,000	79,440	2.8371	2.617	2.617	2.734	2.598	2.860	28,884	2.7503	0.37%
2026-02-02	2.690	2.690	2.720	2.660	2.680	60,000	160,220	2.6703	2.608	2.608	2.637	2.579	2.598	61,895	2.5886	0.11%
2026-01-30	2.790	2.790	2.830	2.790	2.830	66,000	185,440	2.8097	2.605	2.605	2.642	2.605	2.642	70,695	2.6231	-1.41%
2026-01-29	2.830	2.790	2.830	2.790	2.920	120,000	339,600	2.8300	2.642	2.605	2.642	2.605	2.726	128,536	2.6421	1.43%
2026-01-28	2.790	2.790	2.800	2.780	2.820	20,000	55,860	2.7930	2.605	2.605	2.614	2.595	2.633	21,423	2.6075	0.72%
2026-01-27	2.770	2.770	2.800	2.750	2.830	148,000	412,880	2.7897	2.586	2.586	2.614	2.567	2.642	158,527	2.6045	0.00%
2026-01-26	2.770	2.760	2.790	2.750	2.800	122,000	338,100	2.7713	2.586	2.577	2.605	2.567	2.614	130,678	2.5873	2.59%
2026-01-23	2.700	2.700	2.730	2.650	2.700	102,000	271,960	2.6663	2.521	2.521	2.549	2.474	2.521	109,255	2.4892	2.27%
2026-01-22	2.640	2.610	2.650	2.600	2.640	22,000	57,500	2.6136	2.465	2.437	2.474	2.427	2.465	23,565	2.4401	0.76%
2026-01-21	2.620	2.600	2.650	2.600	2.620	48,000	125,640	2.6175	2.446	2.427	2.474	2.427	2.446	51,414	2.4437	0.00%
2026-01-20	2.620	2.610	2.650	2.600	2.640	10,000	26,300	2.6300	2.446	2.437	2.474	2.427	2.465	10,711	2.4553	1.55%
2026-01-19	2.580	2.580	2.630	2.540	2.620	44,400	115,200	2.5946	2.409	2.409	2.455	2.371	2.446	47,558	2.4223	-0.39%
2026-01-16	2.590	2.560	2.600	2.540	2.600	20,000	51,520	2.5760	2.418	2.390	2.427	2.371	2.427	21,423	2.4049	2.37%
2026-01-15	2.530	2.530	2.600	2.510	2.570	48,000	121,860	2.5388	2.362	2.362	2.427	2.343	2.399	51,414	2.3702	-2.69%
2026-01-14	2.600	2.560	2.600	2.570	2.600	26,000	67,420	2.5931	2.427	2.390	2.427	2.399	2.427	27,849	2.4209	0.00%
2026-01-13	2.600	2.580	2.640	2.570	2.600	30,000	77,360	2.5787	2.427	2.409	2.465	2.399	2.427	32,134	2.4074	-0.76%
2026-01-09	2.620	2.600	2.620	2.600	2.650	54,000	141,520	2.6207	2.446	2.427	2.446	2.427	2.474	57,841	2.4467	-1.13%
2026-01-08	2.650	2.590	2.660	2.560	2.680	164,000	431,120	2.6288	2.474	2.418	2.483	2.390	2.502	175,665	2.4542	2.32%
2026-01-07	2.590	2.590	2.630	2.560	2.590	172,000	443,440	2.5781	2.418	2.418	2.455	2.390	2.418	184,235	2.4069	1.57%
2026-01-06	2.550	2.550	2.610	2.520	2.600	90,000	231,540	2.5727	2.381	2.381	2.437	2.353	2.427	96,402	2.4018	-0.78%
2026-01-05	2.570	2.570	2.590	2.550	2.580	136,000	348,680	2.5638	2.399	2.399	2.418	2.381	2.409	145,674	2.3936	0.39%
2025-12-31	2.560	2.540	2.580	2.490	2.560	56,000	141,880	2.5336	2.390	2.371	2.409	2.325	2.390	59,983	2.3653	2.40%
2025-12-30	2.500	2.500	2.530	2.410	2.580	394,000	980,140	2.4877	2.334	2.334	2.362	2.250	2.409	422,026	2.3225	4.60%
2025-12-29	2.390	2.390	2.410	2.390	2.430	38,000	91,600	2.4105	2.231	2.231	2.250	2.231	2.269	40,703	2.2504	-1.24%
2025-12-24	2.420	2.380	2.420	2.430	2.430	2,000	4,860	2.4300	2.259	2.222	2.259	2.269	2.269	2,142	2.2686	1.68%
2025-12-23	2.380	2.350	2.390	2.350	2.390	54,000	128,240	2.3748	2.222	2.194	2.231	2.194	2.231	57,841	2.2171	-0.42%
2025-12-22	2.390	2.390	2.400	2.380	2.430	16,000	38,360	2.3975	2.231	2.231	2.241	2.222	2.269	17,138	2.2383	-0.83%
2025-12-19	2.410	2.400	2.430	2.400	2.430	18,000	43,360	2.4089	2.250	2.241	2.269	2.241	2.269	19,280	2.2489	-1.23%
2025-12-18	2.440	2.400	2.440	2.410	2.450	108,000	262,720	2.4326	2.278	2.241	2.278	2.250	2.287	115,682	2.2711	0.41%
2025-12-17	2.430	2.420	2.430	2.400	2.430	34,000	82,380	2.4229	2.269	2.259	2.269	2.241	2.269	36,418	2.2620	0.41%
2025-12-16	2.420	2.390	2.440	2.390	2.420	12,000	28,900	2.4083	2.259	2.231	2.278	2.231	2.259	12,854	2.2484	-0.41%
2025-12-15	2.430	2.420	2.430	2.440	2.440	6,000	14,640	2.4400	2.269	2.259	2.269	2.278	2.278	6,427	2.2780	-0.41%
2025-12-12	2.440	2.430	2.440	2.440	2.450	48,000	117,160	2.4408	2.278	2.269	2.278	2.278	2.287	51,414	2.2787	-0.41%
2025-12-11	2.450	2.410	2.450	2.430	2.440	158,000	384,900	2.4361	2.287	2.250	2.287	2.269	2.278	169,239	2.2743	0.41%
2025-12-10	2.440	2.440	2.450	2.420	2.480	106,000	259,260	2.4458	2.278	2.278	2.287	2.259	2.315	113,540	2.2834	-1.61%
2025-12-09	2.480	2.440	2.480	2.470	2.480	46,000	114,000	2.4783	2.315	2.278	2.315	2.306	2.315	49,272	2.3137	0.00%
2025-12-08	2.480	2.440	2.480	2.460	2.480	116,000	286,200	2.4672	2.315	2.278	2.315	2.297	2.315	124,251	2.3034	0.00%
2025-12-05	2.480	2.450	2.490	2.460	2.500	190,000	470,340	2.4755	2.315	2.287	2.325	2.297	2.334	203,515	2.3111	-0.40%
2025-12-04	2.490	2.480	2.490	2.460	2.520	78,000	194,480	2.4933	2.325	2.315	2.325	2.297	2.353	83,548	2.3278	-3.11%
2025-12-03	2.570	2.520	2.570	2.380	2.590	684,000	1,694,420	2.4772	2.399	2.353	2.399	2.222	2.418	732,654	2.3127	-3.38%
2025-12-02	2.660	2.630	2.660	2.560	2.660	62,000	163,960	2.6445	2.483	2.455	2.483	2.390	2.483	66,410	2.4689	1.14%
2025-12-01	2.630	2.620	2.680	2.620	2.620	64,000	167,680	2.6200	2.455	2.446	2.502	2.446	2.446	68,552	2.4460	0.38%
2025-11-28	2.620	2.610	2.640	2.550	2.620	286,000	742,620	2.5966	2.446	2.437	2.465	2.381	2.446	306,343	2.4241	2.75%
2025-11-27	2.550	2.520	2.550	-	-	0	0	-	2.381	2.353	2.381	-	-	0	-	0.00%
2025-11-26	2.550	2.520	2.570	2.510	2.550	8,000	20,320	2.5400	2.381	2.353	2.399	2.343	2.381	8,569	2.3713	0.00%
2025-11-25	2.550	2.520	2.560	2.490	2.550	106,000	268,900	2.5368	2.381	2.353	2.390	2.325	2.381	113,540	2.3683	-0.39%
2025-11-24	2.560	2.550	2.600	2.540	2.550	72,000	183,380	2.5469	2.390	2.381	2.427	2.371	2.381	77,121	2.3778	1.59%
2025-11-21	2.520	2.480	2.520	2.510	2.530	36,000	90,820	2.5228	2.353	2.315	2.353	2.343	2.362	38,561	2.3552	-0.79%
2025-11-20	2.540	2.500	2.560	2.500	2.540	92,000	231,880	2.5204	2.371	2.334	2.390	2.334	2.371	98,544	2.3531	1.60%
2025-11-19	2.500	2.470	2.520	2.430	2.550	398,000	987,300	2.4807	2.334	2.306	2.353	2.269	2.381	426,310	2.3159	-2.72%
2025-11-18	2.570	2.550	2.570	2.550	2.610	158,000	406,740	2.5743	2.399	2.381	2.399	2.381	2.437	169,239	2.4034	-2.28%
2025-11-17	2.630	2.620	2.640	2.610	2.640	102,000	267,500	2.6225	2.455	2.446	2.465	2.437	2.465	109,255	2.4484	0.00%
2025-11-14	2.630	2.610	2.630	2.590	2.640	68,000	176,900	2.6015	2.455	2.437	2.455	2.418	2.465	72,837	2.4287	-0.75%
2025-11-13	2.650	2.600	2.650	2.600	2.650	184,000	484,020	2.6305	2.474	2.427	2.474	2.427	2.474	197,088	2.4559	1.53%
2025-11-12	2.610	2.590	2.610	2.560	2.620	278,000	724,260	2.6053	2.437	2.418	2.437	2.390	2.446	297,774	2.4322	0.00%
2025-11-11	2.610	2.550	2.620	2.540	2.670	470,000	1,219,840	2.5954	2.437	2.381	2.446	2.371	2.493	503,432	2.4231	-1.88%
2025-11-10	2.660	2.650	2.660	2.650	2.670	74,000	196,540	2.6559	2.483	2.474	2.483	2.474	2.493	79,264	2.4796	0.38%
2025-11-07	2.650	2.650	2.680	2.600	2.680	158,000	419,060	2.6523	2.474	2.474	2.502	2.427	2.502	169,239	2.4761	0.00%
2025-11-06	2.650	2.630	2.650	2.600	2.650	58,000	152,300	2.6259	2.474	2.455	2.474	2.427	2.474	62,126	2.4515	-0.38%
2025-11-05	2.660	2.510	2.670	2.660	2.670	60,000	159,680	2.6613	2.483	2.343	2.493	2.483	2.493	64,268	2.4846	0.00%
2025-11-04	2.660	-	2.660	2.640	2.670	48,000	127,720	2.6608	2.483	-	2.483	2.465	2.493	51,414	2.4841	-0.37%
2025-11-03	2.670	2.630	2.670	2.600	2.690	106,000	281,520	2.6558	2.493	2.455	2.493	2.427	2.511	113,540	2.4795	-2.55%
2025-10-31	2.740	2.740	2.750	2.660	2.760	422,000	1,143,200	2.7090	2.558	2.558	2.567	2.483	2.577	452,017	2.5291	4.58%
2025-10-30	2.620	2.620	2.650	2.600	2.650	166,000	435,300	2.6223	2.446	2.446	2.474	2.427	2.474	177,808	2.4482	0.77%
2025-10-28	2.600	2.580	2.620	2.580	2.640	102,000	266,640	2.6141	2.427	2.409	2.446	2.409	2.465	109,255	2.4405	1.56%
2025-10-27	2.560	2.560	2.640	2.540	2.600	30,000	77,400	2.5800	2.390	2.390	2.465	2.371	2.427	32,134	2.4087	1.59%
2025-10-24	2.520	2.530	2.640	2.500	2.540	74,000	186,620	2.5219	2.353	2.362	2.465	2.334	2.371	79,264	2.3544	1.61%
2025-10-23	2.480	2.480	2.540	2.480	2.480	4,000	9,920	2.4800	2.315	2.315	2.371	2.315	2.315	4,285	2.3153	0.00%
2025-10-22	2.480	2.420	2.500	2.490	2.570	42,000	105,200	2.5048	2.315	2.259	2.334	2.325	2.399	44,987	2.3384	-1.20%
2025-10-21	2.510	2.510	2.680	2.490	2.510	60,000	149,920	2.4987	2.343	2.343	2.502	2.325	2.343	64,268	2.3327	0.00%
2025-10-20	2.510	2.500	2.600	2.480	2.500	12,000	29,960	2.4967	2.343	2.334	2.427	2.315	2.334	12,854	2.3309	0.40%
2025-10-17	1.250	1.250	1.270	1.250	1.270	180,000	226,760	1.2598	2.334	2.334	2.371	2.334	2.371	96,402	2.3522	-0.79%
2025-10-16	1.260	1.260	1.270	1.250	1.260	80,000	100,760	1.2595	2.353	2.353	2.371	2.334	2.353	42,845	2.3517	0.00%
2025-10-15	1.260	1.260	1.270	1.250	1.270	156,000	196,440	1.2592	2.353	2.353	2.371	2.334	2.371	83,548	2.3512	-0.79%
2025-10-14	1.270	1.260	1.270	1.260	1.270	136,000	171,480	1.2609	2.371	2.353	2.371	2.353	2.371	72,837	2.3543	1.60%
2025-10-13	1.250	1.250	1.260	1.210	1.250	164,000	202,520	1.2349	2.334	2.334	2.353	2.259	2.334	87,833	2.3057	0.00%
2025-10-10	1.250	1.240	1.260	1.240	1.260	140,000	175,080	1.2506	2.334	2.315	2.353	2.315	2.353	74,979	2.3350	0.00%
2025-10-09	1.250	1.250	1.260	1.240	1.260	124,000	154,840	1.2487	2.334	2.334	2.353	2.315	2.353	66,410	2.3316	0.00%
2025-10-08	1.250	1.240	1.250	1.250	1.270	212,000	266,200	1.2557	2.334	2.315	2.334	2.334	2.371	113,540	2.3446	0.00%
2025-10-06	1.250	1.250	1.260	1.240	1.260	592,000	742,320	1.2539	2.334	2.334	2.353	2.315	2.353	317,055	2.3413	0.00%
2025-10-03	1.250	1.240	1.250	1.230	1.250	168,000	208,200	1.2393	2.334	2.315	2.334	2.297	2.334	89,975	2.3140	0.81%
2025-10-02	1.240	1.230	1.250	1.200	1.240	720,000	881,720	1.2246	2.315	2.297	2.334	2.241	2.315	385,607	2.2866	1.64%
2025-09-30	1.220	1.210	1.230	1.200	1.230	196,000	237,280	1.2106	2.278	2.259	2.297	2.241	2.297	104,971	2.2604	1.67%
2025-09-29	1.200	1.190	1.210	1.160	1.220	512,000	608,600	1.1887	2.241	2.222	2.259	2.166	2.278	274,210	2.2195	0.00%
2025-09-26	1.200	1.200	1.210	1.190	1.220	236,000	283,920	1.2031	2.241	2.241	2.259	2.222	2.278	126,393	2.2463	0.00%
2025-09-25	1.200	1.200	1.230	1.200	1.240	388,000	469,840	1.2109	2.241	2.241	2.297	2.241	2.315	207,799	2.2610	-1.64%
2025-09-24	1.220	1.210	1.230	1.210	1.220	148,000	180,280	1.2181	2.278	2.259	2.297	2.259	2.278	79,264	2.2744	0.83%
2025-09-23	1.210	1.210	1.220	1.210	1.240	104,000	127,360	1.2246	2.259	2.259	2.278	2.259	2.315	55,699	2.2866	0.00%
2025-09-22	1.210	1.200	1.220	1.200	1.220	212,000	256,000	1.2075	2.259	2.241	2.278	2.241	2.278	113,540	2.2547	0.83%
2025-09-19	1.200	1.200	1.210	1.200	1.210	464,000	559,000	1.2047	2.241	2.241	2.259	2.241	2.259	248,502	2.2495	-0.83%
2025-09-18	1.210	1.210	1.220	1.200	1.220	104,000	126,160	1.2131	2.259	2.259	2.278	2.241	2.278	55,699	2.2650	0.00%
2025-09-17	1.210	1.210	1.220	1.200	1.240	620,000	749,920	1.2095	2.259	2.259	2.278	2.241	2.315	332,051	2.2585	0.00%
2025-09-16	1.210	1.210	1.220	1.200	1.220	204,000	246,760	1.2096	2.259	2.259	2.278	2.241	2.278	109,255	2.2586	-0.82%
2025-09-15	1.220	1.200	1.220	1.200	1.230	216,000	262,440	1.2150	2.278	2.241	2.278	2.241	2.297	115,682	2.2686	1.67%
2025-09-12	1.200	1.200	1.230	1.200	1.230	392,000	473,240	1.2072	2.241	2.241	2.297	2.241	2.297	209,942	2.2542	-1.64%
2025-09-11	1.220	1.220	1.250	1.220	1.250	168,000	207,720	1.2364	2.278	2.278	2.334	2.278	2.334	89,975	2.3086	-2.40%
2025-09-10	1.250	1.240	1.250	1.230	1.250	228,000	282,920	1.2409	2.334	2.315	2.334	2.297	2.334	122,109	2.3169	0.81%
2025-09-09	1.240	1.230	1.240	1.240	1.250	36,000	44,720	1.2422	2.315	2.297	2.315	2.315	2.334	19,280	2.3195	0.00%
2025-09-08	1.240	1.240	1.250	1.240	1.280	364,000	457,240	1.2562	2.315	2.315	2.334	2.315	2.390	194,946	2.3455	-0.80%
2025-09-05	1.250	1.230	1.260	1.220	1.250	388,000	478,720	1.2338	2.334	2.297	2.353	2.278	2.334	207,799	2.3038	4.17%
2025-09-04	1.200	1.200	1.210	1.180	1.200	220,000	262,760	1.1944	2.241	2.241	2.259	2.203	2.241	117,824	2.2301	0.84%
2025-09-03	1.190	1.190	1.220	1.190	1.220	288,000	346,160	1.2019	2.222	2.222	2.278	2.222	2.278	154,243	2.2443	0.85%
2025-09-02	1.180	1.180	1.210	1.180	1.210	396,000	475,000	1.1995	2.203	2.203	2.259	2.203	2.259	212,084	2.2397	-0.84%
2025-09-01	1.190	1.190	1.210	1.190	1.220	644,000	772,280	1.1992	2.222	2.222	2.259	2.222	2.278	344,904	2.2391	-2.46%
2025-08-29	1.220	1.220	1.230	1.200	1.220	92,000	111,880	1.2161	2.278	2.278	2.297	2.241	2.278	49,272	2.2707	2.52%
2025-08-28	1.190	1.180	1.210	1.180	1.220	2,016,000	2,435,520	1.2081	2.222	2.203	2.259	2.203	2.278	1,079,700	2.2557	-1.65%
2025-08-27	1.210	1.210	1.240	1.210	1.230	380,000	465,520	1.2251	2.259	2.259	2.315	2.259	2.297	203,515	2.2874	-1.63%
2025-08-26	1.230	1.230	1.260	1.190	1.250	1,272,000	1,560,280	1.2266	2.297	2.297	2.353	2.222	2.334	681,239	2.2904	0.82%
2025-08-25	1.220	1.220	1.230	1.210	1.230	320,000	390,440	1.2201	2.278	2.278	2.297	2.259	2.297	171,381	2.2782	0.00%
2025-08-22	1.220	1.220	1.230	1.190	1.220	240,000	289,840	1.2077	2.278	2.278	2.297	2.222	2.278	128,536	2.2549	0.83%
2025-08-21	1.210	1.210	1.220	1.200	1.210	204,000	246,800	1.2098	2.259	2.259	2.278	2.241	2.259	109,255	2.2589	1.68%
2025-08-20	1.190	1.190	1.230	1.190	1.200	56,000	67,040	1.1971	2.222	2.222	2.297	2.222	2.241	29,992	2.2353	-0.83%
2025-08-19	1.200	1.200	1.210	1.200	1.230	308,000	372,120	1.2082	2.241	2.241	2.259	2.241	2.297	164,954	2.2559	0.84%
2025-08-18	1.190	1.190	1.220	1.160	1.220	260,000	309,600	1.1908	2.222	2.222	2.278	2.166	2.278	139,247	2.2234	1.71%
2025-08-15	1.170	1.170	1.190	1.170	1.230	328,000	393,040	1.1983	2.185	2.185	2.222	2.185	2.297	175,665	2.2374	0.86%
2025-08-14	1.160	1.160	1.180	1.160	1.220	544,000	645,440	1.1865	2.166	2.166	2.203	2.166	2.278	291,348	2.2154	-3.33%
2025-08-13	1.200	1.200	1.230	1.190	1.260	808,000	992,280	1.2281	2.241	2.241	2.297	2.222	2.353	432,737	2.2930	0.00%
2025-08-12	1.200	1.180	1.210	1.130	1.220	1,536,000	1,790,320	1.1656	2.241	2.203	2.259	2.110	2.278	822,629	2.1763	9.09%
2025-08-11	1.100	1.100	1.120	1.060	1.160	1,680,000	1,840,400	1.0955	2.054	2.054	2.091	1.979	2.166	899,750	2.0455	3.77%
2025-08-08	1.060	1.060	1.070	1.050	1.070	260,000	275,520	1.0597	1.979	1.979	1.998	1.961	1.998	139,247	1.9786	0.95%
2025-08-07	1.050	1.050	1.060	1.040	1.050	228,000	238,960	1.0481	1.961	1.961	1.979	1.942	1.961	122,109	1.9569	0.96%
2025-08-06	1.040	1.040	1.060	1.030	1.060	484,000	508,880	1.0514	1.942	1.942	1.979	1.923	1.979	259,214	1.9632	-0.95%
2025-08-05	1.050	1.050	1.070	1.030	1.060	512,000	535,760	1.0464	1.961	1.961	1.998	1.923	1.979	274,210	1.9538	2.94%
2025-08-04	1.020	1.020	1.040	1.020	1.030	328,000	337,520	1.0290	1.905	1.905	1.942	1.905	1.923	175,665	1.9214	0.00%
2025-08-01	1.020	1.020	1.030	1.020	1.050	208,000	213,760	1.0277	1.905	1.905	1.923	1.905	1.961	111,398	1.9189	0.00%
2025-07-31	1.020	1.020	1.050	1.020	1.040	176,000	180,560	1.0259	1.905	1.905	1.961	1.905	1.942	94,260	1.9156	-0.97%
2025-07-30	1.030	1.030	1.070	1.030	1.110	580,000	616,760	1.0634	1.923	1.923	1.998	1.923	2.073	310,628	1.9855	-4.63%
2025-07-29	1.080	1.080	1.090	1.030	1.080	428,000	451,840	1.0557	2.017	2.017	2.035	1.923	2.017	229,222	1.9712	5.88%
2025-07-28	1.020	1.020	1.030	1.020	1.030	84,000	86,080	1.0248	1.905	1.905	1.923	1.905	1.923	44,987	1.9134	0.00%
2025-07-25	1.020	1.020	1.040	1.020	1.030	380,000	389,840	1.0259	1.905	1.905	1.942	1.905	1.923	203,515	1.9155	0.99%
2025-07-24	1.010	1.000	1.020	1.010	1.030	428,000	435,880	1.0184	1.886	1.867	1.905	1.886	1.923	229,222	1.9016	0.00%
2025-07-23	1.010	1.010	1.030	1.010	1.030	28,000	28,600	1.0214	1.886	1.886	1.923	1.886	1.923	14,996	1.9072	0.00%
2025-07-22	1.010	1.010	1.030	1.000	1.030	924,000	934,320	1.0112	1.886	1.886	1.923	1.867	1.923	494,862	1.8880	1.00%
2025-07-21	1.000	1.000	1.010	0.990	1.010	472,000	472,320	1.0007	1.867	1.867	1.886	1.849	1.886	252,787	1.8685	2.04%
2025-07-18	0.980	0.980	1.010	0.980	1.010	1,616,000	1,617,560	1.0010	1.830	1.830	1.886	1.830	1.886	865,474	1.8690	-2.00%
2025-07-17	1.000	1.000	1.010	1.000	1.040	1,308,000	1,328,840	1.0159	1.867	1.867	1.886	1.867	1.942	700,520	1.8969	-0.99%
2025-07-16	1.010	1.010	1.020	1.010	1.020	616,000	625,800	1.0159	1.886	1.886	1.905	1.886	1.905	329,908	1.8969	-0.98%
2025-07-15	1.020	1.020	1.030	1.020	1.020	272,000	277,440	1.0200	1.905	1.905	1.923	1.905	1.905	145,674	1.9045	2.00%
2025-07-14	1.000	1.000	1.020	1.000	1.020	596,000	598,440	1.0041	1.867	1.867	1.905	1.867	1.905	319,197	1.8748	-1.96%
2025-07-11	1.020	1.020	1.040	1.020	1.040	328,000	336,840	1.0270	1.905	1.905	1.942	1.905	1.942	175,665	1.9175	2.00%
2025-07-10	1.000	1.000	1.030	1.000	1.030	256,000	260,360	1.0170	1.867	1.867	1.923	1.867	1.923	137,105	1.8990	-1.96%
2025-07-09	1.020	1.020	1.050	1.010	1.050	256,000	263,640	1.0298	1.905	1.905	1.961	1.886	1.961	137,105	1.9229	0.99%
2025-07-08	1.010	1.010	1.030	1.010	1.030	372,000	378,920	1.0186	1.886	1.886	1.923	1.886	1.923	199,230	1.9019	0.00%
2025-07-07	1.010	1.010	1.030	1.010	1.030	60,000	61,240	1.0207	1.886	1.886	1.923	1.886	1.923	32,134	1.9058	0.00%
2025-07-04	1.010	1.010	1.030	1.010	1.030	284,000	289,080	1.0179	1.886	1.886	1.923	1.886	1.923	152,101	1.9006	0.00%
2025-07-03	1.010	1.010	1.030	1.010	1.030	724,000	740,720	1.0231	1.886	1.886	1.923	1.886	1.923	387,749	1.9103	-1.94%
2025-07-02	1.030	1.030	1.060	1.010	1.050	832,000	855,640	1.0284	1.923	1.923	1.979	1.886	1.961	445,590	1.9202	3.00%
2025-06-30	1.000	1.000	1.010	0.990	1.010	528,000	527,840	0.9997	1.867	1.867	1.886	1.849	1.886	282,779	1.8666	3.09%
2025-06-27	0.970	0.970	1.000	0.970	0.990	288,000	282,360	0.9804	1.811	1.811	1.867	1.811	1.849	154,243	1.8306	0.00%
2025-06-26	0.970	0.970	0.990	0.970	0.990	200,000	195,600	0.9780	1.811	1.811	1.849	1.811	1.849	107,113	1.8261	0.00%
2025-06-25	0.970	0.970	0.980	0.970	0.980	408,000	398,560	0.9769	1.811	1.811	1.830	1.811	1.830	218,511	1.8240	0.00%
2025-06-24	0.970	0.970	0.990	0.960	0.990	484,000	472,360	0.9760	1.811	1.811	1.849	1.792	1.849	259,214	1.8223	0.00%
2025-06-23	0.970	0.970	0.990	0.960	1.000	84,000	82,120	0.9776	1.811	1.811	1.849	1.792	1.867	44,987	1.8254	1.04%
2025-06-20	0.960	0.960	0.990	0.960	0.980	148,000	143,560	0.9700	1.792	1.792	1.849	1.792	1.830	79,264	1.8112	0.00%
2025-06-19	0.960	0.960	0.980	0.960	1.020	176,000	171,920	0.9768	1.792	1.792	1.830	1.792	1.905	94,260	1.8239	-3.03%
2025-06-18	0.990	0.980	1.000	0.980	1.020	1,680,000	1,683,000	1.0018	1.849	1.830	1.867	1.830	1.905	899,750	1.8705	1.02%
2025-06-17	0.980	0.980	1.020	0.980	1.020	1,564,000	1,573,000	1.0058	1.830	1.830	1.905	1.830	1.905	837,624	1.8779	-1.01%
2025-06-16	0.990	0.980	1.000	0.960	1.010	920,000	911,600	0.9909	1.849	1.830	1.867	1.792	1.886	492,720	1.8501	0.00%
2025-06-13	0.990	0.990	1.020	0.970	1.030	1,340,000	1,353,320	1.0099	1.849	1.849	1.905	1.811	1.923	717,658	1.8857	-1.98%
2025-06-12	1.010	1.010	1.020	1.010	1.030	548,000	560,640	1.0231	1.886	1.886	1.905	1.886	1.923	293,490	1.9103	0.00%
2025-06-11	1.010	1.010	1.020	1.000	1.040	1,340,000	1,375,520	1.0265	1.886	1.886	1.905	1.867	1.942	717,658	1.9167	2.12%
2025-06-10	1.040	1.040	1.060	1.030	1.060	1,088,000	1,138,200	1.0461	1.847	1.847	1.882	1.829	1.882	612,743	1.8575	-0.95%
2025-06-09	1.050	1.050	1.070	1.030	1.100	1,340,000	1,436,960	1.0724	1.864	1.864	1.900	1.829	1.953	754,665	1.9041	-0.94%
2025-06-06	1.060	1.060	1.100	1.060	1.100	232,000	251,520	1.0841	1.882	1.882	1.953	1.882	1.953	130,658	1.9250	0.00%
2025-06-05	1.060	1.060	1.100	1.030	1.090	1,508,000	1,604,200	1.0638	1.882	1.882	1.953	1.829	1.935	849,280	1.8889	0.00%
2025-06-04	1.060	1.060	1.070	1.030	1.080	1,380,000	1,462,000	1.0594	1.882	1.882	1.900	1.829	1.918	777,193	1.8811	-0.93%
2025-06-03	1.070	1.070	1.090	1.050	1.090	340,000	365,760	1.0758	1.900	1.900	1.935	1.864	1.935	191,482	1.9102	0.94%
2025-06-02	1.060	1.060	1.080	1.040	1.080	832,000	879,840	1.0575	1.882	1.882	1.918	1.847	1.918	468,568	1.8777	0.00%
2025-05-30	1.060	1.060	1.080	1.030	1.100	2,164,000	2,280,560	1.0539	1.882	1.882	1.918	1.829	1.953	1,218,728	1.8713	-0.93%
2025-05-29	1.070	1.070	1.080	0.990	1.150	6,732,000	7,109,800	1.0561	1.900	1.900	1.918	1.758	2.042	3,791,349	1.8753	17.58%
2025-05-28	0.910	0.880	0.900	0.880	0.910	428,000	386,200	0.9023	1.616	1.563	1.598	1.563	1.616	241,042	1.6022	1.11%
2025-05-27	0.900	0.890	0.900	0.880	0.910	880,000	797,520	0.9063	1.598	1.580	1.598	1.563	1.616	495,601	1.6092	0.00%
2025-05-26	0.900	0.880	0.900	0.900	0.920	868,000	794,160	0.9149	1.598	1.563	1.598	1.598	1.634	488,843	1.6246	0.00%
2025-05-23	0.900	0.880	0.900	0.890	0.900	256,000	229,360	0.8959	1.598	1.563	1.598	1.580	1.598	144,175	1.5908	-1.10%
2025-05-22	0.910	0.880	0.900	0.870	0.930	828,000	752,600	0.9089	1.616	1.563	1.598	1.545	1.651	466,316	1.6139	1.11%
2025-05-21	0.900	0.900	0.950	0.890	0.930	1,164,000	1,069,560	0.9189	1.598	1.598	1.687	1.580	1.651	655,545	1.6316	0.00%
2025-05-20	0.900	0.880	0.900	0.900	0.930	884,000	816,160	0.9233	1.598	1.563	1.598	1.598	1.651	497,854	1.6394	0.00%
2025-05-19	0.900	0.900	0.920	0.900	0.920	16,000	14,480	0.9050	1.598	1.598	1.634	1.598	1.634	9,011	1.6069	0.00%
2025-05-16	0.900	0.890	0.900	0.870	0.920	648,000	589,400	0.9096	1.598	1.580	1.598	1.545	1.634	364,943	1.6150	0.00%
2025-05-15	0.900	0.890	0.900	0.890	0.940	1,064,000	982,600	0.9235	1.598	1.580	1.598	1.580	1.669	599,227	1.6398	-1.10%
2025-05-14	0.910	0.910	0.950	0.820	0.950	1,624,000	1,478,240	0.9102	1.616	1.616	1.687	1.456	1.687	914,609	1.6163	-5.21%
2025-05-13	0.960	0.960	0.980	0.950	0.960	96,000	91,920	0.9575	1.705	1.705	1.740	1.687	1.705	54,066	1.7002	0.00%
2025-05-12	0.960	0.960	0.980	0.920	0.960	48,000	44,640	0.9300	1.705	1.705	1.740	1.634	1.705	27,033	1.6513	0.00%
2025-05-09	0.960	0.960	0.980	-	-	0	0	-	1.705	1.705	1.740	-	-	0	-	2.13%
2025-05-08	0.940	0.940	0.980	-	-	0	0	-	1.669	1.669	1.740	-	-	0	-	0.00%
2025-05-07	0.940	0.940	0.990	0.940	0.980	640,000	624,120	0.9752	1.669	1.669	1.758	1.669	1.740	360,437	1.7316	2.17%
2025-05-06	0.920	0.920	0.960	0.900	0.960	620,000	584,800	0.9432	1.634	1.634	1.705	1.598	1.705	349,174	1.6748	0.00%
2025-05-02	0.920	0.850	0.900	0.920	0.920	52,000	47,840	0.9200	1.634	1.509	1.598	1.634	1.634	29,286	1.6336	0.00%
2025-04-30	0.920	0.900	0.950	-	-	0	0	-	1.634	1.598	1.687	-	-	0	-	0.00%
2025-04-29	0.920	0.920	0.940	0.920	0.940	48,000	44,720	0.9317	1.634	1.634	1.669	1.634	1.669	27,033	1.6543	0.00%
2025-04-28	0.920	0.920	0.940	0.920	0.940	124,000	115,680	0.9329	1.634	1.634	1.669	1.634	1.669	69,835	1.6565	1.10%
2025-04-25	0.910	0.910	0.940	-	-	0	0	-	1.616	1.616	1.669	-	-	0	-	0.00%
2025-04-24	0.910	0.910	0.940	0.910	0.950	124,000	117,640	0.9487	1.616	1.616	1.669	1.616	1.687	69,835	1.6845	1.11%
2025-04-23	0.900	0.900	0.910	-	-	0	0	-	1.598	1.598	1.616	-	-	0	-	0.00%
2025-04-22	0.900	0.900	0.920	-	-	0	0	-	1.598	1.598	1.634	-	-	0	-	0.00%
2025-04-17	0.900	0.900	0.920	0.890	0.920	44,000	39,800	0.9045	1.598	1.598	1.634	1.580	1.634	24,780	1.6061	0.00%
2025-04-16	0.900	0.890	0.930	0.890	0.920	380,000	345,080	0.9081	1.598	1.580	1.651	1.580	1.634	214,010	1.6125	3.45%
2025-04-15	0.870	0.870	0.890	0.850	0.870	120,000	103,640	0.8637	1.545	1.545	1.580	1.509	1.545	67,582	1.5335	1.16%
2025-04-14	0.860	0.850	0.860	-	-	0	0	-	1.527	1.509	1.527	-	-	0	-	0.00%
2025-04-11	0.860	0.830	1.000	0.840	0.850	212,000	178,880	0.8438	1.527	1.474	1.776	1.492	1.509	119,395	1.4982	0.00%
2025-04-10	0.860	0.800	0.860	0.800	0.900	44,000	35,600	0.8091	1.527	1.420	1.527	1.420	1.598	24,780	1.4366	13.16%
2025-04-09	0.760	0.750	0.760	0.760	0.800	216,000	170,160	0.7878	1.349	1.332	1.349	1.349	1.420	121,648	1.3988	-8.43%
2025-04-08	0.830	0.800	0.840	0.750	0.830	316,000	246,640	0.7805	1.474	1.420	1.492	1.332	1.474	177,966	1.3859	10.67%
2025-04-07	0.750	0.750	0.780	0.750	0.940	500,000	401,200	0.8024	1.332	1.332	1.385	1.332	1.669	281,592	1.4248	-22.68%
2025-04-03	0.970	0.970	0.980	0.940	0.970	96,000	91,200	0.9500	1.722	1.722	1.740	1.669	1.722	54,066	1.6868	0.00%
2025-04-02	0.970	0.970	0.980	-	-	0	0	-	1.722	1.722	1.740	-	-	0	-	1.04%
2025-04-01	0.960	0.960	0.990	0.960	0.980	112,000	108,160	0.9657	1.705	1.705	1.758	1.705	1.740	63,077	1.7147	2.13%
2025-03-31	0.940	0.940	0.970	0.940	0.970	56,000	53,560	0.9564	1.669	1.669	1.722	1.669	1.722	31,538	1.6983	-3.09%
2025-03-28	0.970	0.960	0.980	0.970	0.970	8,000	7,760	0.9700	1.722	1.705	1.740	1.722	1.722	4,505	1.7224	1.04%
2025-03-27	0.960	0.960	0.990	0.960	0.960	8,000	7,680	0.9600	1.705	1.705	1.758	1.705	1.705	4,505	1.7046	0.00%
2025-03-26	0.960	0.960	0.990	0.960	0.960	20,000	19,200	0.9600	1.705	1.705	1.758	1.705	1.705	11,264	1.7046	0.00%
2025-03-25	0.960	0.960	0.970	-	-	0	0	-	1.705	1.705	1.722	-	-	0	-	0.00%
2025-03-24	0.960	0.950	0.960	-	-	0	0	-	1.705	1.687	1.705	-	-	0	-	0.00%
2025-03-21	0.960	0.960	0.970	0.960	0.970	96,000	92,840	0.9671	1.705	1.705	1.722	1.705	1.722	54,066	1.7172	0.00%
2025-03-20	0.960	0.960	0.970	0.960	0.970	20,000	19,320	0.9660	1.705	1.705	1.722	1.705	1.722	11,264	1.7153	0.00%
2025-03-19	0.960	0.960	0.970	0.960	0.960	60,000	57,600	0.9600	1.705	1.705	1.722	1.705	1.705	33,791	1.7046	2.13%
2025-03-18	0.940	0.940	0.970	0.940	1.000	580,000	557,320	0.9609	1.669	1.669	1.722	1.669	1.776	326,646	1.7062	0.00%
2025-03-17	0.940	0.940	0.960	0.940	0.960	44,000	42,000	0.9545	1.669	1.669	1.705	1.669	1.705	24,780	1.6949	-1.05%
2025-03-14	0.950	0.950	0.970	0.950	0.990	260,000	253,240	0.9740	1.687	1.687	1.722	1.687	1.758	146,428	1.7295	1.06%
2025-03-13	0.940	0.940	0.960	-	-	0	0	-	1.669	1.669	1.705	-	-	0	-	1.08%
2025-03-12	0.930	0.910	0.960	0.930	0.950	16,000	15,120	0.9450	1.651	1.616	1.705	1.651	1.687	9,011	1.6780	-1.06%
2025-03-11	0.940	0.940	0.950	0.920	0.940	20,000	18,640	0.9320	1.669	1.669	1.687	1.634	1.669	11,264	1.6549	2.17%
2025-03-10	0.920	0.920	0.960	0.920	0.950	84,000	77,920	0.9276	1.634	1.634	1.705	1.634	1.687	47,307	1.6471	-1.08%
2025-03-07	0.930	0.930	0.960	0.930	0.950	16,000	15,000	0.9375	1.651	1.651	1.705	1.651	1.687	9,011	1.6646	-2.11%
2025-03-06	0.950	0.950	0.960	-	-	0	0	-	1.687	1.687	1.705	-	-	0	-	1.06%
2025-03-05	0.940	0.940	0.960	0.940	0.950	20,000	18,880	0.9440	1.669	1.669	1.705	1.669	1.687	11,264	1.6762	0.00%
2025-03-04	0.940	0.930	0.960	0.920	0.940	48,000	44,560	0.9283	1.669	1.651	1.705	1.634	1.669	27,033	1.6484	2.17%
2025-03-03	0.920	0.920	0.960	-	-	0	0	-	1.634	1.634	1.705	-	-	0	-	0.00%
2025-02-28	0.920	0.920	0.950	0.900	0.960	708,000	668,120	0.9437	1.634	1.634	1.687	1.598	1.705	398,734	1.6756	2.22%
2025-02-27	0.900	0.900	0.930	0.900	0.930	40,000	36,480	0.9120	1.598	1.598	1.651	1.598	1.651	22,527	1.6194	0.00%
2025-02-26	0.900	0.900	0.990	0.900	0.930	204,000	187,000	0.9167	1.598	1.598	1.758	1.598	1.651	114,889	1.6277	-1.75%
2025-02-25	0.970	0.970	0.990	0.950	0.950	8,000	7,600	0.9500	1.626	1.626	1.660	1.593	1.593	4,771	1.5929	2.11%
2025-02-24	0.950	0.940	0.990	0.950	0.950	8,000	7,600	0.9500	1.593	1.576	1.660	1.593	1.593	4,771	1.5929	1.06%
2025-02-21	0.940	0.940	1.000	0.940	0.960	44,000	42,080	0.9564	1.576	1.576	1.677	1.576	1.610	26,241	1.6036	-2.08%
2025-02-20	0.960	0.960	1.000	0.950	0.950	4,000	3,800	0.9500	1.610	1.610	1.677	1.593	1.593	2,386	1.5929	1.05%
2025-02-19	0.950	0.950	0.980	0.950	0.960	60,000	57,440	0.9573	1.593	1.593	1.643	1.593	1.610	35,783	1.6052	1.06%
2025-02-18	0.940	0.940	0.970	0.940	0.960	128,000	121,840	0.9519	1.576	1.576	1.626	1.576	1.610	76,337	1.5961	-1.05%
2025-02-17	0.950	0.950	0.970	0.950	0.960	192,000	183,360	0.9550	1.593	1.593	1.626	1.593	1.610	114,506	1.6013	-1.04%
2025-02-14	0.960	0.960	0.980	0.960	0.980	160,000	156,200	0.9763	1.610	1.610	1.643	1.610	1.643	95,421	1.6369	-2.04%
2025-02-13	0.980	0.980	0.990	0.980	0.990	112,000	110,760	0.9889	1.643	1.643	1.660	1.643	1.660	66,795	1.6582	-1.01%
2025-02-12	0.990	0.970	0.990	0.990	1.000	8,000	7,960	0.9950	1.660	1.626	1.660	1.660	1.677	4,771	1.6684	-1.00%
2025-02-11	1.000	1.000	1.030	1.000	1.010	28,000	28,120	1.0043	1.677	1.677	1.727	1.677	1.694	16,699	1.6840	0.00%
2025-02-10	1.000	0.990	1.000	0.980	1.000	120,000	119,760	0.9980	1.677	1.660	1.677	1.643	1.677	71,566	1.6734	2.04%
2025-02-07	0.980	0.950	0.990	0.980	0.980	28,000	27,440	0.9800	1.643	1.593	1.660	1.643	1.643	16,699	1.6432	1.03%
2025-02-06	0.970	0.970	0.990	-	-	0	0	-	1.626	1.626	1.660	-	-	0	-	0.00%
2025-02-05	0.970	0.970	0.990	-	-	0	0	-	1.626	1.626	1.660	-	-	0	-	0.00%
2025-02-04	0.970	0.960	0.990	-	-	0	0	-	1.626	1.610	1.660	-	-	0	-	0.00%
2025-02-03	0.970	0.960	0.990	-	-	0	0	-	1.626	1.610	1.660	-	-	0	-	0.00%
2025-01-28	0.970	0.970	0.990	0.960	0.990	24,000	23,640	0.9850	1.626	1.626	1.660	1.610	1.660	14,313	1.6516	-1.02%
2025-01-27	0.980	0.970	0.990	0.950	0.980	140,000	134,480	0.9606	1.643	1.626	1.660	1.593	1.643	83,494	1.6107	0.00%
2025-01-24	0.980	0.980	1.000	0.980	0.980	20,000	19,600	0.9800	1.643	1.643	1.677	1.643	1.643	11,928	1.6432	-1.01%
2025-01-23	0.990	0.960	0.990	-	-	0	0	-	1.660	1.610	1.660	-	-	0	-	0.00%
2025-01-22	0.990	0.960	0.990	0.990	0.990	12,000	11,880	0.9900	1.660	1.610	1.660	1.660	1.660	7,157	1.6600	0.00%
2025-01-21	0.990	0.960	0.990	0.990	0.990	44,000	43,560	0.9900	1.660	1.610	1.660	1.660	1.660	26,241	1.6600	0.00%
2025-01-20	0.990	0.960	0.970	0.990	1.000	144,000	143,360	0.9956	1.660	1.610	1.626	1.660	1.677	85,879	1.6693	1.02%
2025-01-17	0.980	0.980	1.000	-	-	0	0	-	1.643	1.643	1.677	-	-	0	-	2.08%
2025-01-16	0.960	0.960	1.000	0.960	1.000	16,000	15,680	0.9800	1.610	1.610	1.677	1.610	1.677	9,542	1.6432	-4.00%
2025-01-15	1.000	0.960	1.000	0.990	1.000	48,000	47,880	0.9975	1.677	1.610	1.677	1.660	1.677	28,626	1.6726	3.09%
2025-01-14	0.970	0.970	1.000	0.970	0.990	108,000	106,360	0.9848	1.626	1.626	1.677	1.626	1.660	64,409	1.6513	-2.02%
2025-01-13	0.990	0.960	0.990	-	-	0	0	-	1.660	1.610	1.660	-	-	0	-	0.00%
2025-01-10	0.990	0.960	1.000	0.960	0.990	24,000	23,400	0.9750	1.660	1.610	1.677	1.610	1.660	14,313	1.6349	-1.00%
2025-01-09	1.000	0.960	1.000	0.990	1.000	172,000	170,480	0.9912	1.677	1.610	1.677	1.660	1.677	102,578	1.6620	1.01%
2025-01-08	0.990	0.940	1.000	0.990	0.990	280,000	277,200	0.9900	1.660	1.576	1.677	1.660	1.660	166,987	1.6600	0.00%
2025-01-07	0.990	0.960	0.990	-	-	0	0	-	1.660	1.610	1.660	-	-	0	-	0.00%
2025-01-06	0.990	0.960	0.990	0.990	0.990	48,000	47,680	0.9933	1.660	1.610	1.660	1.660	1.660	28,626	1.6656	0.00%
2025-01-03	0.990	0.970	0.990	0.990	0.990	304,000	300,960	0.9900	1.660	1.626	1.660	1.660	1.660	181,301	1.6600	0.00%
2025-01-02	0.990	0.970	0.990	0.970	0.990	88,000	86,640	0.9845	1.660	1.626	1.660	1.626	1.660	52,482	1.6509	0.00%
2024-12-31	0.990	0.950	0.990	-	-	0	0	-	1.660	1.593	1.660	-	-	0	-	0.00%
2024-12-30	0.990	0.950	0.990	0.980	0.990	20,000	19,640	0.9820	1.660	1.593	1.660	1.643	1.660	11,928	1.6466	0.00%
2024-12-27	0.990	0.950	0.990	-	-	0	0	-	1.660	1.593	1.660	-	-	0	-	0.00%
2024-12-24	0.990	0.960	0.990	0.980	0.990	188,000	185,760	0.9881	1.660	1.610	1.660	1.643	1.660	112,120	1.6568	0.00%
2024-12-23	0.990	0.980	0.990	0.950	1.000	84,000	81,080	0.9652	1.660	1.643	1.660	1.593	1.677	50,096	1.6185	1.02%
2024-12-20	0.980	0.970	0.980	0.980	0.990	112,000	110,680	0.9882	1.643	1.626	1.643	1.643	1.660	66,795	1.6570	-1.01%
2024-12-19	0.990	0.980	0.990	0.970	0.990	140,000	135,880	0.9706	1.660	1.643	1.660	1.626	1.660	83,494	1.6274	0.00%
2024-12-18	0.990	0.980	1.000	0.970	0.990	160,000	156,600	0.9788	1.660	1.643	1.677	1.626	1.660	95,421	1.6411	-1.00%
2024-12-17	1.000	0.950	1.000	0.950	1.010	196,000	191,560	0.9773	1.677	1.593	1.677	1.593	1.694	116,891	1.6388	0.00%
2024-12-16	1.000	0.990	1.000	0.950	1.050	1,340,000	1,307,560	0.9758	1.677	1.660	1.677	1.593	1.761	799,154	1.6362	4.17%
2024-12-13	0.960	0.920	0.960	0.890	0.970	308,000	284,520	0.9238	1.610	1.543	1.610	1.492	1.626	183,686	1.5489	4.35%
2024-12-12	0.920	0.900	0.920	0.900	0.920	36,000	32,640	0.9067	1.543	1.509	1.543	1.509	1.543	21,470	1.5203	0.00%
2024-12-11	0.920	0.900	0.920	0.890	0.920	252,000	230,560	0.9149	1.543	1.509	1.543	1.492	1.543	150,289	1.5341	0.00%
2024-12-10	0.920	0.880	0.920	0.880	0.990	180,000	162,800	0.9044	1.543	1.476	1.543	1.476	1.660	107,349	1.5165	5.75%
2024-12-09	0.870	0.860	0.870	0.860	0.900	392,000	340,040	0.8674	1.459	1.442	1.459	1.442	1.509	233,782	1.4545	1.16%
2024-12-06	0.860	0.850	0.860	-	-	0	0	-	1.442	1.425	1.442	-	-	0	-	0.00%
2024-12-05	0.860	0.830	0.860	0.830	0.870	48,000	40,880	0.8517	1.442	1.392	1.442	1.392	1.459	28,626	1.4281	0.00%
2024-12-04	0.860	0.840	0.860	0.840	0.870	248,000	214,280	0.8640	1.442	1.408	1.442	1.408	1.459	147,903	1.4488	-1.15%
2024-12-03	0.870	0.830	0.870	0.840	0.870	8,000	6,840	0.8550	1.459	1.392	1.459	1.408	1.459	4,771	1.4336	2.35%
2024-12-02	0.850	0.830	0.850	0.850	0.870	52,000	44,280	0.8515	1.425	1.392	1.425	1.425	1.459	31,012	1.4278	1.19%
2024-11-29	0.840	0.830	0.840	0.820	0.850	28,000	23,200	0.8286	1.408	1.392	1.408	1.375	1.425	16,699	1.3893	1.20%
2024-11-28	0.830	0.820	0.830	0.790	0.840	968,000	786,920	0.8129	1.392	1.375	1.392	1.325	1.408	577,300	1.3631	-1.19%
2024-11-27	0.840	0.840	0.850	-	-	0	0	-	1.408	1.408	1.425	-	-	0	-	1.20%
2024-11-26	0.830	0.820	0.850	0.830	0.830	24,000	19,920	0.8300	1.392	1.375	1.425	1.392	1.392	14,313	1.3917	0.00%
2024-11-25	0.830	0.830	0.850	-	-	0	0	-	1.392	1.392	1.425	-	-	0	-	0.00%
2024-11-22	0.830	0.830	0.840	-	-	0	0	-	1.392	1.392	1.408	-	-	0	-	0.00%
2024-11-21	0.830	0.830	0.840	0.800	0.830	80,000	64,480	0.8060	1.392	1.392	1.408	1.341	1.392	47,711	1.3515	1.22%
2024-11-20	0.820	0.820	0.830	0.800	0.830	60,000	49,320	0.8220	1.375	1.375	1.392	1.341	1.392	35,783	1.3783	-1.20%
2024-11-19	0.830	0.830	0.840	-	-	0	0	-	1.392	1.392	1.408	-	-	0	-	0.00%
2024-11-18	0.830	0.830	0.850	-	-	0	0	-	1.392	1.392	1.425	-	-	0	-	0.00%
2024-11-15	0.830	0.830	0.840	-	-	0	0	-	1.392	1.392	1.408	-	-	0	-	0.00%
2024-11-14	0.830	0.820	0.840	0.830	0.830	20,000	16,600	0.8300	1.392	1.375	1.408	1.392	1.392	11,928	1.3917	0.00%
2024-11-13	0.830	0.810	0.840	0.820	0.830	72,000	59,160	0.8217	1.392	1.358	1.408	1.375	1.392	42,940	1.3777	-1.19%
2024-11-12	0.840	0.810	0.840	-	-	0	0	-	1.408	1.358	1.408	-	-	0	-	0.00%
2024-11-11	0.840	0.810	0.840	0.820	0.850	24,000	19,800	0.8250	1.408	1.358	1.408	1.375	1.425	14,313	1.3833	5.00%
2024-11-08	0.800	0.800	0.820	0.800	0.820	160,000	129,360	0.8085	1.341	1.341	1.375	1.341	1.375	95,421	1.3557	-2.44%
2024-11-07	0.820	0.800	0.820	0.780	0.820	240,000	192,160	0.8007	1.375	1.341	1.375	1.308	1.375	143,132	1.3425	1.23%
2024-11-06	0.810	0.780	0.810	0.810	0.810	80,000	64,800	0.8100	1.358	1.308	1.358	1.358	1.358	47,711	1.3582	-1.22%
2024-11-05	0.820	0.820	0.830	0.810	0.830	460,000	375,600	0.8165	1.375	1.375	1.392	1.358	1.392	274,337	1.3691	0.00%
2024-11-04	0.820	0.790	0.820	0.790	0.820	196,000	157,920	0.8057	1.375	1.325	1.375	1.325	1.375	116,891	1.3510	2.50%
2024-11-01	0.800	0.780	0.800	0.780	0.810	352,000	280,680	0.7974	1.341	1.308	1.341	1.308	1.358	209,927	1.3370	-2.44%
2024-10-31	0.820	0.800	0.820	0.820	0.840	140,000	113,600	0.8114	1.375	1.341	1.375	1.375	1.408	83,494	1.3606	0.00%
2024-10-30	0.820	0.790	0.820	0.810	0.820	24,000	19,480	0.8117	1.375	1.325	1.375	1.358	1.375	14,313	1.3610	1.23%
2024-10-29	0.810	0.800	0.810	0.800	0.820	272,000	220,600	0.8110	1.358	1.341	1.358	1.341	1.375	162,216	1.3599	-1.22%
2024-10-28	0.820	0.810	0.820	0.820	0.820	92,000	75,440	0.8200	1.375	1.358	1.375	1.375	1.375	54,867	1.3750	0.00%
2024-10-25	0.820	0.810	0.820	0.810	0.820	108,000	87,920	0.8141	1.375	1.358	1.375	1.358	1.375	64,409	1.3650	0.00%
2024-10-24	0.820	0.800	0.820	0.800	0.820	352,000	283,960	0.8067	1.375	1.341	1.375	1.341	1.375	209,927	1.3527	0.00%
2024-10-23	0.820	0.810	0.820	0.820	0.830	216,000	177,280	0.8207	1.375	1.358	1.375	1.375	1.392	128,819	1.3762	-1.20%
2024-10-22	0.830	0.820	0.830	0.810	0.830	1,516,000	1,242,320	0.8195	1.392	1.375	1.392	1.358	1.392	904,118	1.3741	-1.19%
2024-10-21	0.840	0.820	0.840	0.820	0.850	572,000	479,080	0.8376	1.408	1.375	1.408	1.375	1.425	341,132	1.4044	1.20%
2024-10-18	0.830	0.800	0.830	0.790	0.880	412,000	332,400	0.8068	1.392	1.341	1.392	1.325	1.476	245,710	1.3528	5.06%
2024-10-17	0.790	0.760	0.790	0.790	0.790	100,000	79,000	0.7900	1.325	1.274	1.325	1.325	1.325	59,638	1.3247	0.00%
2024-10-16	0.790	0.770	0.790	0.790	0.790	132,000	104,280	0.7900	1.325	1.291	1.325	1.325	1.325	78,723	1.3247	0.00%
2024-10-15	0.790	0.770	0.790	0.770	0.790	476,000	373,800	0.7853	1.325	1.291	1.325	1.291	1.325	283,879	1.3168	0.00%
2024-10-14	0.790	0.770	0.800	0.790	0.790	44,000	34,760	0.7900	1.325	1.291	1.341	1.325	1.325	26,241	1.3247	0.00%
2024-10-10	0.790	0.770	0.800	0.760	0.790	336,000	259,800	0.7732	1.325	1.291	1.341	1.274	1.325	200,385	1.2965	1.28%
2024-10-09	0.780	0.770	0.790	0.780	0.790	376,000	295,440	0.7857	1.308	1.291	1.325	1.308	1.325	224,240	1.3175	-1.27%
2024-10-08	0.790	0.750	0.800	0.770	0.790	172,000	133,840	0.7781	1.325	1.258	1.341	1.291	1.325	102,578	1.3048	1.28%
2024-10-07	0.780	0.760	0.780	0.740	0.780	744,000	559,800	0.7524	1.308	1.274	1.308	1.241	1.308	443,710	1.2616	4.00%
2024-10-04	0.750	0.750	0.760	0.730	0.750	24,000	17,760	0.7400	1.258	1.258	1.274	1.224	1.258	14,313	1.2408	1.35%
2024-10-03	0.740	0.740	0.760	-	-	0	0	-	1.241	1.241	1.274	-	-	0	-	1.37%
2024-10-02	0.730	0.730	0.780	-	-	0	0	-	1.224	1.224	1.308	-	-	0	-	0.00%
2024-09-30	0.730	0.730	0.750	0.720	0.720	240,000	172,800	0.7200	1.224	1.224	1.258	1.207	1.207	143,132	1.2073	-2.67%
2024-09-27	0.750	0.750	0.780	0.710	0.760	24,000	17,880	0.7450	1.258	1.258	1.308	1.191	1.274	14,313	1.2492	-1.32%
2024-09-26	0.760	0.730	0.780	0.760	0.760	40,000	30,400	0.7600	1.274	1.224	1.308	1.274	1.274	23,855	1.2743	0.00%
2024-09-25	0.760	0.740	0.760	0.760	0.760	12,000	9,120	0.7600	1.274	1.241	1.274	1.274	1.274	7,157	1.2743	1.33%
2024-09-24	0.750	0.730	0.760	0.740	0.750	52,000	38,920	0.7485	1.258	1.224	1.274	1.241	1.258	31,012	1.2550	0.00%
2024-09-23	0.750	0.720	0.750	0.750	0.750	20,000	15,000	0.7500	1.258	1.207	1.258	1.258	1.258	11,928	1.2576	0.00%
2024-09-20	0.750	0.720	0.750	-	-	0	0	-	1.258	1.207	1.258	-	-	0	-	0.00%
2024-09-19	0.750	0.720	0.750	-	-	0	0	-	1.258	1.207	1.258	-	-	0	-	0.00%
2024-09-17	0.750	0.730	0.760	-	-	0	0	-	1.258	1.224	1.274	-	-	0	-	0.00%
2024-09-16	0.750	0.740	0.760	0.750	0.750	192,000	144,000	0.7500	1.258	1.241	1.274	1.258	1.258	114,506	1.2576	2.74%
2024-09-13	0.730	0.730	0.750	0.720	0.720	676,000	486,720	0.7200	1.224	1.224	1.258	1.207	1.207	403,155	1.2073	-1.35%
2024-09-12	0.740	0.730	0.750	0.740	0.740	24,000	17,760	0.7400	1.241	1.224	1.258	1.241	1.241	14,313	1.2408	0.00%
2024-09-11	0.740	0.730	0.740	0.740	0.740	40,000	29,600	0.7400	1.241	1.224	1.241	1.241	1.241	23,855	1.2408	1.37%
2024-09-10	0.730	0.730	0.740	0.730	0.740	12,000	8,840	0.7367	1.224	1.224	1.241	1.224	1.241	7,157	1.2352	-2.67%
2024-09-09	0.750	0.730	0.750	0.720	0.750	204,000	151,120	0.7408	1.258	1.224	1.258	1.207	1.258	121,662	1.2421	1.35%
2024-09-05	0.740	0.730	0.750	0.740	0.740	40,000	29,600	0.7400	1.241	1.224	1.258	1.241	1.241	23,855	1.2408	0.00%
2024-09-04	0.740	0.730	0.750	0.730	0.740	84,000	61,960	0.7376	1.241	1.224	1.258	1.224	1.241	50,096	1.2368	1.37%
2024-09-03	0.730	0.720	0.740	0.720	0.730	56,000	40,800	0.7286	1.224	1.207	1.241	1.207	1.224	33,397	1.2216	1.39%
2024-09-02	0.720	0.720	0.730	0.720	0.730	24,000	17,480	0.7283	1.207	1.207	1.224	1.207	1.224	14,313	1.2212	0.00%
2024-08-30	0.720	0.710	0.740	0.720	0.720	16,000	11,520	0.7200	1.207	1.191	1.241	1.207	1.207	9,542	1.2073	1.41%
2024-08-29	0.710	0.710	0.740	0.700	0.740	124,000	91,160	0.7352	1.191	1.191	1.241	1.174	1.241	73,952	1.2327	-2.74%
2024-08-28	0.730	0.700	0.740	0.730	0.730	44,000	32,120	0.7300	1.224	1.174	1.241	1.224	1.224	26,241	1.2240	1.39%
2024-08-27	0.720	0.710	0.730	0.710	0.720	100,000	71,360	0.7136	1.207	1.191	1.224	1.191	1.207	59,638	1.1965	0.00%
2024-08-26	0.720	0.710	0.720	-	-	0	0	-	1.207	1.191	1.207	-	-	0	-	0.00%
2024-08-23	0.720	0.710	0.720	0.700	0.720	32,000	22,720	0.7100	1.207	1.191	1.207	1.174	1.207	19,084	1.1905	0.00%
2024-08-22	0.720	0.710	0.730	0.720	0.720	36,000	25,920	0.7200	1.207	1.191	1.224	1.207	1.207	21,470	1.2073	0.00%
2024-08-21	0.720	0.710	0.730	0.690	0.740	352,000	248,400	0.7057	1.207	1.191	1.224	1.157	1.241	209,927	1.1833	2.86%
2024-08-20	0.700	0.690	0.700	0.690	0.700	364,000	254,760	0.6999	1.174	1.157	1.174	1.157	1.174	217,084	1.1736	0.00%
2024-08-19	0.700	0.690	0.700	0.700	0.700	220,000	154,000	0.7000	1.174	1.157	1.174	1.174	1.174	131,204	1.1737	0.00%
2024-08-16	0.700	0.690	0.700	0.690	0.700	264,000	184,760	0.6998	1.174	1.157	1.174	1.157	1.174	157,445	1.1735	0.00%
2024-08-15	0.700	0.690	0.700	0.700	0.700	220,000	154,000	0.7000	1.174	1.157	1.174	1.174	1.174	131,204	1.1737	0.00%
2024-08-14	0.700	0.690	0.700	0.700	0.700	220,000	154,000	0.7000	1.174	1.157	1.174	1.174	1.174	131,204	1.1737	0.00%
2024-08-13	0.700	0.690	0.700	0.700	0.710	120,000	84,280	0.7023	1.174	1.157	1.174	1.174	1.191	71,566	1.1777	-1.41%
2024-08-12	0.710	0.700	0.710	0.710	0.710	284,000	201,640	0.7100	1.191	1.174	1.191	1.191	1.191	169,373	1.1905	0.00%
2024-08-09	0.710	0.700	0.710	0.700	0.720	220,000	156,520	0.7115	1.191	1.174	1.191	1.174	1.207	131,204	1.1929	-2.74%
2024-08-08	0.730	0.710	0.730	0.690	0.800	364,000	262,280	0.7205	1.224	1.191	1.224	1.157	1.341	217,084	1.2082	5.80%
2024-08-07	0.690	0.690	0.710	0.690	0.720	176,000	126,600	0.7193	1.157	1.157	1.191	1.157	1.207	104,964	1.2061	-4.17%
2024-08-06	0.720	0.720	0.730	-	-	0	0	-	1.207	1.207	1.224	-	-	0	-	0.00%
2024-08-05	0.720	0.720	0.730	0.720	0.720	12,000	8,640	0.7200	1.207	1.207	1.224	1.207	1.207	7,157	1.2073	0.00%
2024-08-02	0.720	0.720	0.730	0.720	0.730	56,000	40,840	0.7293	1.207	1.207	1.224	1.207	1.224	33,397	1.2228	-1.37%
2024-08-01	0.730	0.720	0.730	-	-	0	0	-	1.224	1.207	1.224	-	-	0	-	0.00%
2024-07-31	0.730	0.720	0.730	-	-	0	0	-	1.224	1.207	1.224	-	-	0	-	0.00%
2024-07-30	0.730	0.700	0.730	0.730	0.730	24,000	17,520	0.7300	1.224	1.174	1.224	1.224	1.224	14,313	1.2240	0.00%
2024-07-29	0.730	0.700	0.730	0.730	0.730	188,000	137,240	0.7300	1.224	1.174	1.224	1.224	1.224	112,120	1.2240	0.00%
2024-07-26	0.730	0.720	0.730	0.730	0.730	64,000	46,720	0.7300	1.224	1.207	1.224	1.224	1.224	38,169	1.2240	-1.35%
2024-07-25	0.740	0.700	0.740	0.740	0.740	48,000	35,520	0.7400	1.241	1.174	1.241	1.241	1.241	28,626	1.2408	1.37%
2024-07-24	0.730	0.720	0.730	0.740	0.740	28,000	20,720	0.7400	1.224	1.207	1.224	1.241	1.241	16,699	1.2408	-1.35%
2024-07-23	0.740	0.720	0.740	0.730	0.740	284,000	208,680	0.7348	1.241	1.207	1.241	1.224	1.241	169,373	1.2321	-1.33%
2024-07-22	0.750	0.750	0.760	-	-	0	0	-	1.258	1.258	1.274	-	-	0	-	0.00%
2024-07-19	0.750	0.750	0.790	-	-	0	0	-	1.258	1.258	1.325	-	-	0	-	0.00%
2024-07-18	0.750	0.750	0.790	-	-	0	0	-	1.258	1.258	1.325	-	-	0	-	0.00%
2024-07-17	0.750	0.750	0.790	0.730	0.730	20,000	14,600	0.7300	1.258	1.258	1.325	1.224	1.224	11,928	1.2240	0.00%
2024-07-16	0.750	0.750	0.790	-	-	0	0	-	1.258	1.258	1.325	-	-	0	-	0.00%
2024-07-15	0.750	0.740	0.790	0.750	0.750	48,000	36,000	0.7500	1.258	1.241	1.325	1.258	1.258	28,626	1.2576	0.00%
2024-07-12	0.750	0.740	0.770	0.750	0.750	72,000	54,000	0.7500	1.258	1.241	1.291	1.258	1.258	42,940	1.2576	-1.32%
2024-07-11	0.760	0.720	0.770	-	-	0	0	-	1.274	1.207	1.291	-	-	0	-	0.00%
2024-07-10	0.760	0.710	0.770	-	-	0	0	-	1.274	1.191	1.291	-	-	0	-	0.00%
2024-07-09	0.760	0.720	0.760	0.720	0.760	176,000	129,200	0.7341	1.274	1.207	1.274	1.207	1.274	104,964	1.2309	-1.30%
2024-07-08	0.770	0.710	0.770	-	-	0	0	-	1.291	1.191	1.291	-	-	0	-	0.00%
2024-07-05	0.770	0.730	0.770	0.770	0.770	88,000	64,880	0.7373	1.291	1.224	1.291	1.291	1.291	52,482	1.2362	1.32%
2024-07-04	0.760	0.730	0.770	0.760	0.760	16,000	12,160	0.7600	1.274	1.224	1.291	1.274	1.274	9,542	1.2743	1.33%
2024-07-03	0.750	0.730	0.780	0.750	0.750	12,000	9,000	0.7500	1.258	1.224	1.308	1.258	1.258	7,157	1.2576	0.00%
2024-07-02	0.750	0.730	0.780	0.750	0.750	48,000	36,000	0.7500	1.258	1.224	1.308	1.258	1.258	28,626	1.2576	1.35%
2024-06-28	0.740	0.720	0.790	-	-	0	0	-	1.241	1.207	1.325	-	-	0	-	0.00%
2024-06-27	0.740	0.730	0.790	-	-	0	0	-	1.241	1.224	1.325	-	-	0	-	0.00%
2024-06-26	0.740	0.730	0.790	0.740	0.790	76,000	59,240	0.7795	1.241	1.224	1.325	1.241	1.325	45,325	1.3070	1.37%
2024-06-25	0.730	0.720	0.770	0.730	0.730	20,000	14,600	0.7300	1.224	1.207	1.291	1.224	1.224	11,928	1.2240	-1.35%
2024-06-24	0.740	0.710	0.790	-	-	0	0	-	1.241	1.191	1.325	-	-	0	-	0.00%
2024-06-21	0.740	0.740	0.750	0.740	0.740	64,000	47,360	0.7400	1.241	1.241	1.258	1.241	1.241	38,169	1.2408	1.37%
2024-06-20	0.730	0.710	0.730	-	-	0	0	-	1.224	1.191	1.224	-	-	0	-	0.00%
2024-06-19	0.730	0.710	0.770	-	-	0	0	-	1.224	1.191	1.291	-	-	0	-	0.00%
2024-06-18	0.730	0.710	0.770	-	-	0	0	-	1.224	1.191	1.291	-	-	0	-	0.00%
2024-06-17	0.730	0.710	0.770	0.730	0.730	76,000	55,480	0.7300	1.224	1.191	1.291	1.224	1.224	45,325	1.2240	0.00%
2024-06-14	0.730	0.690	0.730	0.720	0.730	120,000	87,040	0.7253	1.224	1.157	1.224	1.207	1.224	71,566	1.2162	0.00%
2024-06-13	0.730	0.700	0.730	0.670	0.770	168,000	117,000	0.6964	1.224	1.174	1.224	1.123	1.291	100,192	1.1678	0.83%
2024-06-12	0.760	0.740	0.770	0.750	0.760	396,000	299,760	0.7570	1.214	1.182	1.230	1.198	1.214	247,911	1.2091	1.33%
2024-06-11	0.750	0.710	0.750	0.750	0.750	212,000	159,000	0.7500	1.198	1.134	1.198	1.198	1.198	132,720	1.1980	0.00%
2024-06-07	0.750	0.720	0.750	-	-	0	0	-	1.198	1.150	1.198	-	-	0	-	0.00%
2024-06-06	0.750	0.730	0.750	0.750	0.750	92,000	69,000	0.7500	1.198	1.166	1.198	1.198	1.198	57,596	1.1980	0.00%
2024-06-05	0.750	0.740	0.750	0.740	0.750	260,000	194,960	0.7498	1.198	1.182	1.198	1.182	1.198	162,770	1.1978	0.00%
2024-06-04	0.750	0.740	0.750	0.750	0.750	36,000	27,000	0.7500	1.198	1.182	1.198	1.198	1.198	22,537	1.1980	0.00%
2024-06-03	0.750	0.740	0.750	0.750	0.750	72,000	54,000	0.7500	1.198	1.182	1.198	1.198	1.198	45,075	1.1980	0.00%
2024-05-31	0.750	0.730	0.750	0.740	0.760	100,000	74,800	0.7480	1.198	1.166	1.198	1.182	1.214	62,604	1.1948	0.00%
2024-05-30	0.750	0.740	0.750	0.730	0.760	320,000	241,760	0.7555	1.198	1.182	1.198	1.166	1.214	200,332	1.2068	2.74%
2024-05-29	0.730	0.690	0.730	-	-	0	0	-	1.166	1.102	1.166	-	-	0	-	0.00%
2024-05-28	0.730	0.700	0.730	-	-	0	0	-	1.166	1.118	1.166	-	-	0	-	0.00%
2024-05-27	0.730	0.700	0.730	0.730	0.730	144,000	105,120	0.7300	1.166	1.118	1.166	1.166	1.166	90,150	1.1661	0.00%
2024-05-24	0.730	0.690	0.730	-	-	0	0	-	1.166	1.102	1.166	-	-	0	-	0.00%
2024-05-23	0.730	0.700	0.730	-	-	0	0	-	1.166	1.118	1.166	-	-	0	-	0.00%
2024-05-22	0.730	0.700	0.730	-	-	0	0	-	1.166	1.118	1.166	-	-	0	-	0.00%
2024-05-21	0.730	0.700	0.730	0.730	0.730	20,000	14,600	0.7300	1.166	1.118	1.166	1.166	1.166	12,521	1.1661	0.00%
2024-05-20	0.730	0.730	0.740	0.730	0.730	100,000	73,000	0.7300	1.166	1.166	1.182	1.166	1.166	62,604	1.1661	0.00%
2024-05-17	0.730	0.720	0.730	0.730	0.730	44,000	32,120	0.7300	1.166	1.150	1.166	1.166	1.166	27,546	1.1661	2.82%
2024-05-16	0.710	0.710	0.730	-	-	0	0	-	1.134	1.134	1.166	-	-	0	-	1.43%
2024-05-14	0.700	0.720	0.740	0.700	0.720	528,000	371,440	0.7035	1.118	1.150	1.182	1.118	1.150	330,548	1.1237	-4.11%
2024-05-13	0.730	0.700	0.730	-	-	0	0	-	1.166	1.118	1.166	-	-	0	-	0.00%
2024-05-10	0.730	0.710	0.740	0.720	0.730	24,000	17,480	0.7283	1.166	1.134	1.182	1.150	1.166	15,025	1.1634	0.00%
2024-05-09	0.730	0.710	0.730	-	-	0	0	-	1.166	1.134	1.166	-	-	0	-	0.00%
2024-05-08	0.730	0.710	0.730	0.710	0.730	156,000	111,160	0.7126	1.166	1.134	1.166	1.134	1.166	97,662	1.1382	0.00%
2024-05-07	0.730	0.710	0.730	-	-	0	0	-	1.166	1.134	1.166	-	-	0	-	0.00%
2024-05-06	0.730	0.710	0.740	0.730	0.730	48,000	35,040	0.7300	1.166	1.134	1.182	1.166	1.166	30,050	1.1661	0.00%
2024-05-03	0.730	0.720	0.730	-	-	0	0	-	1.166	1.150	1.166	-	-	0	-	0.00%
2024-05-02	0.730	0.710	0.730	-	-	0	0	-	1.166	1.134	1.166	-	-	0	-	0.00%
2024-04-30	0.730	0.710	0.730	-	-	0	0	-	1.166	1.134	1.166	-	-	0	-	0.00%
2024-04-29	0.730	0.710	0.730	-	-	0	0	-	1.166	1.134	1.166	-	-	0	-	0.00%
2024-04-26	0.730	0.710	0.730	-	-	0	0	-	1.166	1.134	1.166	-	-	0	-	0.00%
2024-04-25	0.730	0.700	0.730	0.730	0.730	16,000	11,680	0.7300	1.166	1.118	1.166	1.166	1.166	10,017	1.1661	2.82%
2024-04-24	0.710	0.700	0.730	-	-	0	0	-	1.134	1.118	1.166	-	-	0	-	0.00%
2024-04-23	0.710	0.700	0.730	-	-	0	0	-	1.134	1.118	1.166	-	-	0	-	0.00%
2024-04-22	0.710	0.700	0.730	-	-	44,000	31,240	0.7100	1.134	1.118	1.166	-	-	27,546	1.1341	0.00%
2024-04-19	0.710	0.710	0.730	-	-	0	0	-	1.134	1.134	1.166	-	-	0	-	0.00%
2024-04-18	0.710	0.710	0.730	0.710	0.720	104,000	74,520	0.7165	1.134	1.134	1.166	1.134	1.150	65,108	1.1446	-2.74%
2024-04-17	0.730	0.710	0.730	0.710	0.730	32,000	23,120	0.7225	1.166	1.134	1.166	1.134	1.166	20,033	1.1541	1.39%
2024-04-16	0.720	0.720	0.740	0.720	0.720	4,000	2,880	0.7200	1.150	1.150	1.182	1.150	1.150	2,504	1.1501	1.41%
2024-04-15	0.710	0.710	0.740	-	-	0	0	-	1.134	1.134	1.182	-	-	0	-	0.00%
2024-04-12	0.710	0.710	0.730	0.710	0.710	60,000	42,600	0.7100	1.134	1.134	1.166	1.134	1.134	37,562	1.1341	0.00%
2024-04-11	0.710	0.710	0.730	0.710	0.710	12,000	8,520	0.7100	1.134	1.134	1.166	1.134	1.134	7,512	1.1341	0.00%
2024-04-10	0.710	0.710	0.720	-	-	0	0	-	1.134	1.134	1.150	-	-	0	-	0.00%
2024-04-09	0.710	0.700	0.730	0.700	0.710	76,000	53,760	0.7074	1.134	1.118	1.166	1.118	1.134	47,579	1.1299	1.43%
2024-04-08	0.700	0.700	0.710	0.700	0.700	20,000	14,000	0.7000	1.118	1.118	1.134	1.118	1.118	12,521	1.1181	-1.41%
2024-04-05	0.710	0.660	0.720	-	-	0	0	-	1.134	1.054	1.150	-	-	0	-	0.00%
2024-04-03	0.710	0.680	0.730	-	-	0	0	-	1.134	1.086	1.166	-	-	0	-	0.00%
2024-04-02	0.710	0.710	0.740	-	-	0	0	-	1.134	1.134	1.182	-	-	0	-	1.43%
2024-03-28	0.700	0.670	0.720	0.700	0.700	28,000	19,600	0.7000	1.118	1.070	1.150	1.118	1.118	17,529	1.1181	-2.78%
2024-03-27	0.720	0.700	0.720	-	-	0	0	-	1.150	1.118	1.150	-	-	0	-	0.00%
2024-03-26	0.720	0.680	0.720	-	-	0	0	-	1.150	1.086	1.150	-	-	0	-	0.00%
2024-03-25	0.720	0.700	0.720	-	-	0	0	-	1.150	1.118	1.150	-	-	0	-	0.00%
2024-03-22	0.720	0.660	0.720	-	-	0	0	-	1.150	1.054	1.150	-	-	0	-	0.00%
2024-03-21	0.720	0.700	0.720	-	-	0	0	-	1.150	1.118	1.150	-	-	0	-	0.00%
2024-03-20	0.720	0.700	0.720	-	-	0	0	-	1.150	1.118	1.150	-	-	0	-	0.00%
2024-03-19	0.720	0.670	0.720	-	-	0	0	-	1.150	1.070	1.150	-	-	0	-	0.00%
2024-03-18	0.720	0.670	0.720	0.720	0.720	16,000	11,520	0.7200	1.150	1.070	1.150	1.150	1.150	10,017	1.1501	1.41%
2024-03-15	0.710	0.680	0.710	-	-	0	0	-	1.134	1.086	1.134	-	-	0	-	0.00%
2024-03-14	0.710	0.700	0.720	-	-	0	0	-	1.134	1.118	1.150	-	-	0	-	0.00%
2024-03-13	0.710	0.710	0.720	-	-	0	0	-	1.134	1.134	1.150	-	-	0	-	0.00%
2024-03-12	0.710	0.710	0.740	0.650	0.670	20,000	13,240	0.6620	1.134	1.134	1.182	1.038	1.070	12,521	1.0574	-1.39%
2024-03-11	0.720	0.700	0.730	-	-	0	0	-	1.150	1.118	1.166	-	-	0	-	0.00%
2024-03-08	0.720	0.700	0.720	-	-	0	0	-	1.150	1.118	1.150	-	-	0	-	0.00%
2024-03-07	0.720	0.640	0.720	-	-	0	0	-	1.150	1.022	1.150	-	-	0	-	0.00%
2024-03-06	0.720	0.660	0.720	0.720	0.720	12,000	8,640	0.7200	1.150	1.054	1.150	1.150	1.150	7,512	1.1501	0.00%
2024-03-05	0.720	0.700	0.720	0.710	0.720	48,000	34,400	0.7167	1.150	1.118	1.150	1.134	1.150	30,050	1.1448	0.00%
2024-03-04	0.720	0.710	0.720	0.710	0.720	124,000	89,120	0.7187	1.150	1.134	1.150	1.134	1.150	77,629	1.1480	-1.37%
2024-03-01	0.730	0.700	0.730	-	-	0	0	-	1.166	1.118	1.166	-	-	0	-	0.00%
2024-02-29	0.730	0.700	0.730	0.690	0.740	148,000	103,280	0.6978	1.166	1.118	1.166	1.102	1.182	92,654	1.1147	5.80%
2024-02-28	0.690	0.680	0.690	0.690	0.740	232,000	165,360	0.7128	1.102	1.086	1.102	1.102	1.182	145,241	1.1385	3.14%
2024-02-27	0.710	0.700	0.710	0.710	0.730	32,000	23,200	0.7250	1.069	1.054	1.069	1.069	1.099	21,261	1.0912	-1.39%
2024-02-26	0.720	0.680	0.720	0.720	0.720	112,000	80,640	0.7200	1.084	1.023	1.084	1.084	1.084	74,413	1.0837	0.00%
2024-02-23	0.720	0.690	0.720	0.720	0.720	200,000	142,440	0.7122	1.084	1.039	1.084	1.084	1.084	132,881	1.0719	0.00%
2024-02-22	0.720	0.690	0.720	0.720	0.720	16,000	11,520	0.7200	1.084	1.039	1.084	1.084	1.084	10,630	1.0837	1.41%
2024-02-21	0.710	0.680	0.720	-	-	0	0	-	1.069	1.023	1.084	-	-	0	-	0.00%
2024-02-20	0.710	0.670	0.710	0.710	0.710	64,000	45,440	0.7100	1.069	1.008	1.069	1.069	1.069	42,522	1.0686	0.00%
2024-02-19	0.710	0.680	0.710	-	-	0	0	-	1.069	1.023	1.069	-	-	0	-	0.00%
2024-02-16	0.710	0.650	0.710	-	-	0	0	-	1.069	0.978	1.069	-	-	0	-	0.00%
2024-02-15	0.710	0.650	0.710	-	-	0	0	-	1.069	0.978	1.069	-	-	0	-	0.00%
2024-02-14	0.710	0.650	0.720	-	-	0	0	-	1.069	0.978	1.084	-	-	0	-	0.00%
2024-02-09	0.710	0.660	0.710	-	-	0	0	-	1.069	0.993	1.069	-	-	0	-	0.00%
2024-02-08	0.710	0.670	0.710	0.680	0.710	24,000	16,440	0.6850	1.069	1.008	1.069	1.023	1.069	15,946	1.0310	4.41%
2024-02-07	0.680	0.650	0.680	0.680	0.680	80,000	54,400	0.6800	1.023	0.978	1.023	1.023	1.023	53,152	1.0235	0.00%
2024-02-06	0.680	0.650	0.700	0.680	0.680	100,000	68,000	0.6800	1.023	0.978	1.054	1.023	1.023	66,441	1.0235	0.00%
2024-02-05	0.680	0.650	0.680	-	-	0	0	-	1.023	0.978	1.023	-	-	0	-	0.00%
2024-02-02	0.680	0.660	0.680	0.680	0.680	100,000	68,000	0.6800	1.023	0.993	1.023	1.023	1.023	66,441	1.0235	-1.45%
2024-02-01	0.690	0.660	0.690	-	-	0	0	-	1.039	0.993	1.039	-	-	0	-	0.00%
2024-01-31	0.690	0.670	0.690	-	-	0	0	-	1.039	1.008	1.039	-	-	0	-	0.00%
2024-01-30	0.690	0.660	0.690	-	-	0	0	-	1.039	0.993	1.039	-	-	0	-	0.00%
2024-01-29	0.690	0.660	0.690	-	-	0	0	-	1.039	0.993	1.039	-	-	0	-	0.00%
2024-01-26	0.690	0.650	0.690	0.690	0.700	60,000	41,680	0.6947	1.039	0.978	1.039	1.039	1.054	39,864	1.0455	-1.43%
2024-01-25	0.700	0.670	0.700	0.700	0.700	32,000	22,400	0.7000	1.054	1.008	1.054	1.054	1.054	21,261	1.0536	0.00%
2024-01-24	0.700	0.670	0.700	0.700	0.700	32,000	22,400	0.7000	1.054	1.008	1.054	1.054	1.054	21,261	1.0536	4.48%
2024-01-23	0.670	0.650	0.710	-	-	0	0	-	1.008	0.978	1.069	-	-	0	-	0.00%
2024-01-22	0.670	0.670	0.700	-	-	0	0	-	1.008	1.008	1.054	-	-	0	-	0.00%
2024-01-19	0.670	0.670	0.710	-	-	0	0	-	1.008	1.008	1.069	-	-	0	-	4.69%
2024-01-18	0.640	0.620	0.710	0.620	0.740	184,000	118,080	0.6417	0.963	0.933	1.069	0.933	1.114	122,251	0.9659	-8.57%
2024-01-17	0.700	0.650	0.710	-	-	0	0	-	1.054	0.978	1.069	-	-	0	-	0.00%
2024-01-16	0.700	0.660	0.710	-	-	0	0	-	1.054	0.993	1.069	-	-	0	-	0.00%
2024-01-15	0.700	0.660	0.720	-	-	0	0	-	1.054	0.993	1.084	-	-	0	-	0.00%
2024-01-12	0.700	0.660	0.720	-	-	0	0	-	1.054	0.993	1.084	-	-	0	-	0.00%
2024-01-11	0.700	0.650	0.740	0.700	0.700	16,000	11,200	0.7000	1.054	0.978	1.114	1.054	1.054	10,630	1.0536	1.45%
2024-01-10	0.690	0.660	0.690	-	-	0	0	-	1.039	0.993	1.039	-	-	0	-	0.00%
2024-01-09	0.690	0.660	0.740	-	-	0	0	-	1.039	0.993	1.114	-	-	0	-	0.00%
2024-01-08	0.690	0.650	0.720	-	-	0	0	-	1.039	0.978	1.084	-	-	0	-	0.00%
2024-01-05	0.690	0.670	0.690	0.690	0.690	12,000	8,280	0.6900	1.039	1.008	1.039	1.039	1.039	7,973	1.0385	1.47%
2024-01-04	0.680	0.650	0.680	0.660	0.680	248,000	165,520	0.6674	1.023	0.978	1.023	0.993	1.023	164,773	1.0045	0.00%
2024-01-03	0.680	0.670	0.680	0.680	0.680	104,000	70,720	0.6800	1.023	1.008	1.023	1.023	1.023	69,098	1.0235	0.00%
2024-01-02	0.680	0.670	0.680	0.680	0.750	88,000	61,000	0.6932	1.023	1.008	1.023	1.023	1.129	58,468	1.0433	0.00%
2023-12-29	0.680	0.660	0.720	0.680	0.680	244,000	165,920	0.6800	1.023	0.993	1.084	1.023	1.023	162,115	1.0235	0.00%
2023-12-28	0.680	0.680	0.720	-	-	0	0	-	1.023	1.023	1.084	-	-	0	-	3.03%
2023-12-27	0.660	0.660	0.700	-	-	16,000	10,080	0.6300	0.993	0.993	1.054	-	-	10,630	0.9482	4.76%
2023-12-22	0.630	0.600	0.630	-	-	0	0	-	0.948	0.903	0.948	-	-	0	-	-3.08%
2023-12-21	0.650	0.600	0.650	0.630	0.650	16,000	10,200	0.6375	0.978	0.903	0.978	0.948	0.978	10,630	0.9595	0.00%
2023-12-20	0.650	0.600	0.650	-	-	0	0	-	0.978	0.903	0.978	-	-	0	-	0.00%
2023-12-19	0.650	0.590	0.650	0.640	0.650	16,000	10,360	0.6475	0.978	0.888	0.978	0.963	0.978	10,630	0.9746	0.00%
2023-12-18	0.650	0.620	0.650	0.610	0.650	76,000	49,240	0.6479	0.978	0.933	0.978	0.918	0.978	50,495	0.9751	0.00%
2023-12-15	0.650	0.610	0.640	0.620	0.650	308,000	196,680	0.6386	0.978	0.918	0.963	0.933	0.978	204,637	0.9611	3.17%
2023-12-14	0.630	0.620	0.640	0.620	0.630	140,000	87,880	0.6277	0.948	0.933	0.963	0.933	0.948	93,017	0.9448	-3.08%
2023-12-13	0.650	0.570	0.650	-	-	0	0	-	0.978	0.858	0.978	-	-	0	-	0.00%
2023-12-12	0.650	0.590	0.650	-	-	0	0	-	0.978	0.888	0.978	-	-	0	-	0.00%
2023-12-11	0.650	0.590	0.650	-	-	0	0	-	0.978	0.888	0.978	-	-	0	-	0.00%
2023-12-08	0.650	0.590	0.650	-	-	0	0	-	0.978	0.888	0.978	-	-	0	-	0.00%
2023-12-07	0.650	0.610	0.650	0.650	0.650	4,000	2,600	0.6500	0.978	0.918	0.978	0.978	0.978	2,658	0.9783	4.84%
2023-12-06	0.620	0.600	0.670	-	-	0	0	-	0.933	0.903	1.008	-	-	0	-	0.00%
2023-12-05	0.620	0.580	0.670	-	-	0	0	-	0.933	0.873	1.008	-	-	0	-	0.00%
2023-12-04	0.620	0.580	0.660	0.600	0.620	68,000	41,400	0.6088	0.933	0.873	0.993	0.903	0.933	45,180	0.9163	3.33%
2023-12-01	0.600	0.580	0.600	0.600	0.600	60,000	36,000	0.6000	0.903	0.873	0.903	0.903	0.903	39,864	0.9031	3.45%
2023-11-30	0.580	0.580	0.600	0.580	0.600	220,000	131,920	0.5996	0.873	0.873	0.903	0.873	0.903	146,169	0.9025	-3.33%
2023-11-29	0.600	0.560	0.600	0.600	0.630	48,000	29,800	0.6208	0.903	0.843	0.903	0.903	0.948	31,891	0.9344	-6.25%
2023-11-28	0.640	0.630	0.660	-	-	0	0	-	0.963	0.948	0.993	-	-	0	-	0.00%
2023-11-27	0.640	0.630	0.660	-	-	0	0	-	0.963	0.948	0.993	-	-	0	-	0.00%
2023-11-24	0.640	0.630	0.660	-	-	0	0	-	0.963	0.948	0.993	-	-	0	-	0.00%
2023-11-23	0.640	0.630	0.660	-	-	0	0	-	0.963	0.948	0.993	-	-	0	-	0.00%
2023-11-22	0.640	0.630	0.660	-	-	0	0	-	0.963	0.948	0.993	-	-	0	-	0.00%
2023-11-21	0.640	0.640	0.660	-	-	0	0	-	0.963	0.963	0.993	-	-	0	-	0.00%
2023-11-20	0.640	0.630	0.660	-	-	0	0	-	0.963	0.948	0.993	-	-	0	-	0.00%
2023-11-17	0.640	0.630	0.660	0.630	0.640	16,000	10,120	0.6325	0.963	0.948	0.993	0.948	0.963	10,630	0.9520	1.59%
2023-11-16	0.630	0.630	0.640	-	-	0	0	-	0.948	0.948	0.963	-	-	0	-	0.00%
2023-11-15	0.630	0.630	0.640	0.620	0.630	80,000	49,640	0.6205	0.948	0.948	0.963	0.933	0.948	53,152	0.9339	-1.56%
2023-11-14	0.640	0.620	0.640	-	-	0	0	-	0.963	0.933	0.963	-	-	0	-	0.00%
2023-11-13	0.640	0.620	0.640	-	-	0	0	-	0.963	0.933	0.963	-	-	0	-	0.00%
2023-11-10	0.640	0.620	0.640	-	-	0	0	-	0.963	0.933	0.963	-	-	0	-	0.00%
2023-11-09	0.640	0.620	0.660	-	-	0	0	-	0.963	0.933	0.993	-	-	0	-	0.00%
2023-11-08	0.640	0.620	0.650	0.640	0.640	8,000	5,120	0.6400	0.963	0.933	0.978	0.963	0.963	5,315	0.9633	3.23%
2023-11-07	0.620	0.620	0.640	0.620	0.620	28,000	17,360	0.6200	0.933	0.933	0.963	0.933	0.933	18,603	0.9332	0.00%
2023-11-06	0.620	0.620	0.640	-	-	0	0	-	0.933	0.933	0.963	-	-	0	-	0.00%
2023-11-03	0.620	0.620	0.640	0.620	0.650	40,000	25,160	0.6290	0.933	0.933	0.963	0.933	0.978	26,576	0.9467	-3.12%
2023-11-02	0.640	0.620	0.640	-	-	0	0	-	0.963	0.933	0.963	-	-	0	-	0.00%
2023-11-01	0.640	0.620	0.640	0.640	0.640	4,000	2,560	0.6400	0.963	0.933	0.963	0.963	0.963	2,658	0.9633	3.23%
2023-10-31	0.620	0.620	0.630	0.620	0.730	516,000	350,000	0.6783	0.933	0.933	0.948	0.933	1.099	342,833	1.0209	-3.12%
2023-10-30	0.640	0.630	0.660	0.620	0.640	32,000	20,000	0.6250	0.963	0.948	0.993	0.933	0.963	21,261	0.9407	3.23%
2023-10-27	0.620	0.620	0.630	0.620	0.640	36,000	22,480	0.6244	0.933	0.933	0.948	0.933	0.963	23,919	0.9399	-4.62%
2023-10-26	0.650	0.640	0.650	-	-	0	0	-	0.978	0.963	0.978	-	-	0	-	-1.52%
2023-10-25	0.660	0.640	0.660	0.660	0.660	12,000	7,920	0.6600	0.993	0.963	0.993	0.993	0.993	7,973	0.9934	0.00%
2023-10-24	0.660	0.640	0.660	-	-	0	0	-	0.993	0.963	0.993	-	-	0	-	0.00%
2023-10-20	0.660	0.630	0.660	-	-	0	0	-	0.993	0.948	0.993	-	-	0	-	0.00%
2023-10-19	0.660	0.630	0.660	0.660	0.660	24,000	15,840	0.6600	0.993	0.948	0.993	0.993	0.993	15,946	0.9934	1.54%
2023-10-18	0.650	0.630	0.660	-	-	0	0	-	0.978	0.948	0.993	-	-	0	-	0.00%
2023-10-17	0.650	0.630	0.660	-	-	0	0	-	0.978	0.948	0.993	-	-	0	-	0.00%
2023-10-16	0.650	0.630	0.660	-	-	0	0	-	0.978	0.948	0.993	-	-	0	-	0.00%
2023-10-13	0.650	0.620	0.660	-	-	0	0	-	0.978	0.933	0.993	-	-	0	-	0.00%
2023-10-12	0.650	0.620	0.660	-	-	0	0	-	0.978	0.933	0.993	-	-	0	-	0.00%
2023-10-11	0.650	0.620	0.660	-	-	0	0	-	0.978	0.933	0.993	-	-	0	-	0.00%
2023-10-10	0.650	0.640	0.660	-	-	0	0	-	0.978	0.963	0.993	-	-	0	-	0.00%
2023-10-09	0.650	0.630	0.660	-	-	0	0	-	0.978	0.948	0.993	-	-	0	-	0.00%
2023-10-06	0.650	0.630	0.660	0.650	0.650	4,000	2,600	0.6500	0.978	0.948	0.993	0.978	0.978	2,658	0.9783	0.00%
2023-10-05	0.650	0.630	0.650	0.620	0.650	16,000	10,040	0.6275	0.978	0.948	0.978	0.933	0.978	10,630	0.9445	0.00%
2023-10-04	0.650	0.620	0.650	0.650	0.650	4,000	2,600	0.6500	0.978	0.933	0.978	0.978	0.978	2,658	0.9783	4.84%
2023-10-03	0.620	0.620	0.650	0.620	0.650	112,000	70,400	0.6286	0.933	0.933	0.978	0.933	0.978	74,413	0.9461	-1.59%
2023-09-29	0.630	0.630	0.650	0.630	0.740	184,000	124,840	0.6785	0.948	0.948	0.978	0.948	1.114	122,251	1.0212	-4.55%
2023-09-28	0.660	0.630	0.660	0.650	0.660	8,000	5,240	0.6550	0.993	0.948	0.993	0.978	0.993	5,315	0.9858	4.76%
2023-09-27	0.630	0.630	0.660	0.630	0.640	16,000	10,160	0.6350	0.948	0.948	0.993	0.948	0.963	10,630	0.9557	-3.08%
2023-09-26	0.650	0.650	0.660	0.640	0.660	28,000	18,080	0.6457	0.978	0.978	0.993	0.963	0.993	18,603	0.9719	1.56%
2023-09-25	0.640	0.630	0.670	0.620	0.640	28,000	17,560	0.6271	0.963	0.948	1.008	0.933	0.963	18,603	0.9439	-1.54%
2023-09-22	0.650	0.650	0.660	-	-	0	0	-	0.978	0.978	0.993	-	-	0	-	0.00%
2023-09-21	0.650	0.640	0.650	-	-	0	0	-	0.978	0.963	0.978	-	-	0	-	0.00%
2023-09-20	0.650	0.630	0.660	0.630	0.650	24,000	15,360	0.6400	0.978	0.948	0.993	0.948	0.978	15,946	0.9633	-1.52%
2023-09-19	0.660	0.660	0.670	0.630	0.640	56,000	35,360	0.6314	0.993	0.993	1.008	0.948	0.963	37,207	0.9504	0.00%
2023-09-18	0.660	0.650	0.660	-	-	0	0	-	0.993	0.978	0.993	-	-	0	-	0.00%
2023-09-15	0.660	0.630	0.660	-	-	0	0	-	0.993	0.948	0.993	-	-	0	-	0.00%
2023-09-14	0.660	0.630	0.660	-	-	0	0	-	0.993	0.948	0.993	-	-	0	-	0.00%
2023-09-13	0.660	0.640	0.670	-	-	0	0	-	0.993	0.963	1.008	-	-	0	-	0.00%
2023-09-12	0.660	0.640	0.680	-	-	0	0	-	0.993	0.963	1.023	-	-	0	-	0.00%
2023-09-11	0.660	0.640	0.680	-	-	0	0	-	0.993	0.963	1.023	-	-	0	-	0.00%
2023-09-07	0.660	0.640	0.680	-	-	0	0	-	0.993	0.963	1.023	-	-	0	-	0.00%
2023-09-06	0.660	0.660	0.680	0.660	0.660	60,000	39,600	0.6600	0.993	0.993	1.023	0.993	0.993	39,864	0.9934	0.00%
2023-09-05	0.660	0.650	0.660	-	-	0	0	-	0.993	0.978	0.993	-	-	0	-	0.00%
2023-09-04	0.660	0.650	0.660	0.650	0.660	12,000	7,840	0.6533	0.993	0.978	0.993	0.978	0.993	7,973	0.9833	1.54%
2023-08-31	0.650	0.630	0.640	0.620	0.680	50,500	32,700	0.6475	0.978	0.948	0.963	0.933	1.023	33,552	0.9746	0.00%
2023-08-30	0.650	0.640	0.680	-	-	0	0	-	0.978	0.963	1.023	-	-	0	-	0.00%
2023-08-29	0.650	0.650	0.690	0.630	0.670	752,000	483,080	0.6424	0.978	0.978	1.039	0.948	1.008	499,633	0.9669	-2.99%
2023-08-28	0.670	0.650	0.680	0.670	0.680	8,000	5,400	0.6750	1.008	0.978	1.023	1.008	1.023	5,315	1.0159	-1.47%
2023-08-25	0.680	0.650	0.690	0.650	0.670	32,000	21,200	0.6625	1.023	0.978	1.039	0.978	1.008	21,261	0.9971	0.00%
2023-08-24	0.680	0.670	0.690	0.680	0.680	4,000	2,720	0.6800	1.023	1.008	1.039	1.023	1.023	2,658	1.0235	-1.45%
2023-08-23	0.690	0.620	0.660	0.650	0.720	348,000	232,160	0.6671	1.039	0.933	0.993	0.978	1.084	231,213	1.0041	-4.17%
2023-08-22	0.720	0.710	0.740	-	-	0	0	-	1.084	1.069	1.114	-	-	0	-	0.00%
2023-08-21	0.720	0.720	0.750	-	-	0	0	-	1.084	1.084	1.129	-	-	0	-	0.00%
2023-08-18	0.720	0.690	0.720	0.690	0.720	264,000	185,600	0.7030	1.084	1.039	1.084	1.039	1.084	175,403	1.0581	-1.37%
2023-08-17	0.730	0.720	0.730	0.730	0.730	120,000	87,600	0.7300	1.099	1.084	1.099	1.099	1.099	79,729	1.0987	-1.35%
2023-08-16	0.740	0.730	0.770	-	-	0	0	-	1.114	1.099	1.159	-	-	0	-	0.00%
2023-08-15	0.740	0.740	0.760	-	-	0	0	-	1.114	1.114	1.144	-	-	0	-	2.78%
2023-08-14	0.720	0.720	0.770	0.700	0.720	36,000	25,400	0.7056	1.084	1.084	1.159	1.054	1.084	23,919	1.0619	-5.26%
2023-08-11	0.760	0.710	0.760	-	-	0	0	-	1.144	1.069	1.144	-	-	0	-	-1.30%
2023-08-10	0.770	0.720	0.770	-	-	0	0	-	1.159	1.084	1.159	-	-	0	-	0.00%
2023-08-09	0.770	0.720	0.770	-	-	0	0	-	1.159	1.084	1.159	-	-	0	-	0.00%
2023-08-08	0.770	0.700	0.770	-	-	0	0	-	1.159	1.054	1.159	-	-	0	-	0.00%
2023-08-07	0.770	0.720	0.780	-	-	0	0	-	1.159	1.084	1.174	-	-	0	-	0.00%
2023-08-04	0.770	0.720	0.770	-	-	0	0	-	1.159	1.084	1.159	-	-	0	-	0.00%
2023-08-03	0.770	0.730	0.770	0.740	0.780	28,000	21,360	0.7629	1.159	1.099	1.159	1.114	1.174	18,603	1.1482	2.67%
2023-08-02	0.750	0.730	0.750	-	-	0	0	-	1.129	1.099	1.129	-	-	0	-	0.00%
2023-08-01	0.750	0.730	0.770	-	-	0	0	-	1.129	1.099	1.159	-	-	0	-	0.00%
2023-07-31	0.750	0.730	0.840	-	-	0	0	-	1.129	1.099	1.264	-	-	0	-	0.00%
2023-07-28	0.750	0.720	0.760	0.730	0.750	12,000	8,840	0.7367	1.129	1.084	1.144	1.099	1.129	7,973	1.1088	-1.32%
2023-07-27	0.760	0.730	0.760	-	-	0	0	-	1.144	1.099	1.144	-	-	0	-	0.00%
2023-07-26	0.760	0.730	0.760	0.720	0.770	16,000	11,800	0.7375	1.144	1.099	1.144	1.084	1.159	10,630	1.1100	0.00%
2023-07-25	0.760	0.720	0.760	0.720	0.770	28,000	20,560	0.7343	1.144	1.084	1.144	1.084	1.159	18,603	1.1052	4.11%
2023-07-24	0.730	0.720	0.770	-	-	0	0	-	1.099	1.084	1.159	-	-	0	-	0.00%
2023-07-21	0.730	0.720	0.730	0.730	0.780	60,000	46,040	0.7673	1.099	1.084	1.099	1.099	1.174	39,864	1.1549	0.00%
2023-07-20	0.730	0.710	0.730	-	-	0	0	-	1.099	1.069	1.099	-	-	0	-	0.00%
2023-07-19	0.730	0.720	0.730	0.730	0.730	12,000	8,760	0.7300	1.099	1.084	1.099	1.099	1.099	7,973	1.0987	0.00%
2023-07-18	0.730	0.710	0.790	-	-	0	0	-	1.099	1.069	1.189	-	-	0	-	0.00%
2023-07-14	0.730	0.720	0.730	0.790	0.790	4,000	3,160	0.7900	1.099	1.084	1.099	1.189	1.189	2,658	1.1890	0.00%
2023-07-13	0.730	0.700	0.790	0.730	0.730	4,000	2,920	0.7300	1.099	1.054	1.189	1.099	1.099	2,658	1.0987	0.00%
2023-07-12	0.730	0.720	0.730	0.730	0.730	4,000	2,920	0.7300	1.099	1.084	1.099	1.099	1.099	2,658	1.0987	-3.95%
2023-07-11	0.760	0.710	0.790	0.690	0.760	220,000	165,040	0.7502	1.144	1.069	1.189	1.039	1.144	146,169	1.1291	10.14%
2023-07-10	0.690	0.680	0.690	0.680	0.700	36,000	24,920	0.6922	1.039	1.023	1.039	1.023	1.054	23,919	1.0419	-4.17%
2023-07-07	0.720	0.700	0.730	-	-	0	0	-	1.084	1.054	1.099	-	-	0	-	0.00%
2023-07-06	0.720	0.700	0.730	-	-	0	0	-	1.084	1.054	1.099	-	-	0	-	0.00%
2023-07-05	0.720	0.700	0.730	-	-	0	0	-	1.084	1.054	1.099	-	-	0	-	0.00%
2023-07-04	0.720	0.700	0.730	-	-	0	0	-	1.084	1.054	1.099	-	-	0	-	0.00%
2023-07-03	0.720	0.700	0.730	-	-	0	0	-	1.084	1.054	1.099	-	-	0	-	0.00%
2023-06-30	0.720	0.690	0.720	-	-	0	0	-	1.084	1.039	1.084	-	-	0	-	0.00%
2023-06-29	0.720	0.700	0.720	-	-	0	0	-	1.084	1.054	1.084	-	-	0	-	-1.37%
2023-06-28	0.730	0.680	0.730	0.660	0.730	500,000	348,600	0.6972	1.099	1.023	1.099	0.993	1.099	332,203	1.0494	1.39%
2023-06-27	0.720	0.700	0.730	-	-	0	0	-	1.084	1.054	1.099	-	-	0	-	0.00%
2023-06-26	0.720	0.710	0.730	-	-	0	0	-	1.084	1.069	1.099	-	-	0	-	0.00%
2023-06-23	0.720	0.710	0.730	-	-	0	0	-	1.084	1.069	1.099	-	-	0	-	0.00%
2023-06-21	0.720	0.710	0.730	0.720	0.720	8,000	5,760	0.7200	1.084	1.069	1.099	1.084	1.084	5,315	1.0837	0.00%
2023-06-20	0.720	0.700	0.720	0.700	0.730	92,000	66,960	0.7278	1.084	1.054	1.084	1.054	1.099	61,125	1.0955	4.35%
2023-06-19	0.690	0.690	0.700	-	-	0	0	-	1.039	1.039	1.054	-	-	0	-	2.99%
2023-06-16	0.670	0.670	0.700	0.660	0.710	108,000	72,160	0.6681	1.008	1.008	1.054	0.993	1.069	71,756	1.0056	-5.63%
2023-06-15	0.710	0.710	0.730	-	-	0	0	-	1.069	1.069	1.099	-	-	0	-	0.00%
2023-06-14	0.710	0.710	0.730	-	-	0	0	-	1.069	1.069	1.099	-	-	0	-	1.43%
2023-06-13	0.700	0.680	0.730	-	-	0	0	-	1.054	1.023	1.099	-	-	0	-	0.00%
2023-06-12	0.700	0.670	0.730	0.690	0.700	64,000	44,760	0.6994	1.054	1.008	1.099	1.039	1.054	42,522	1.0526	3.55%
2023-06-09	0.700	0.680	0.710	-	-	0	0	-	1.017	0.988	1.032	-	-	0	-	0.00%
2023-06-08	0.700	0.680	0.700	0.700	0.700	4,000	2,800	0.7000	1.017	0.988	1.017	1.017	1.017	2,752	1.0175	1.45%
2023-06-07	0.690	0.680	0.710	0.690	0.710	220,000	152,960	0.6953	1.003	0.988	1.032	1.003	1.032	151,359	1.0106	-4.17%
2023-06-06	0.720	0.710	0.730	0.690	0.730	28,000	20,240	0.7229	1.047	1.032	1.061	1.003	1.061	19,264	1.0507	0.00%
2023-06-05	0.720	0.720	0.730	0.720	0.720	4,000	2,880	0.7200	1.047	1.047	1.061	1.047	1.047	2,752	1.0465	0.00%
2023-06-02	0.720	0.690	0.730	-	-	0	0	-	1.047	1.003	1.061	-	-	0	-	0.00%
2023-06-01	0.720	0.700	0.720	0.720	0.720	12,000	8,640	0.7200	1.047	1.017	1.047	1.047	1.047	8,256	1.0465	0.00%
2023-05-31	0.720	0.690	0.720	0.720	0.720	4,000	2,880	0.7200	1.047	1.003	1.047	1.047	1.047	2,752	1.0465	-1.37%
2023-05-30	0.730	0.690	0.730	-	-	0	0	-	1.061	1.003	1.061	-	-	0	-	0.00%
2023-05-29	0.730	0.690	0.730	-	-	0	0	-	1.061	1.003	1.061	-	-	0	-	0.00%
2023-05-25	0.730	0.690	0.730	-	-	0	0	-	1.061	1.003	1.061	-	-	0	-	0.00%
2023-05-24	0.730	0.690	0.730	-	-	0	0	-	1.061	1.003	1.061	-	-	0	-	0.00%
2023-05-23	0.730	0.700	0.730	0.730	0.730	4,000	2,920	0.7300	1.061	1.017	1.061	1.061	1.061	2,752	1.0611	0.00%
2023-05-22	0.730	0.700	0.730	-	-	0	0	-	1.061	1.017	1.061	-	-	0	-	0.00%
2023-05-19	0.730	0.700	0.730	-	-	0	0	-	1.061	1.017	1.061	-	-	0	-	0.00%
2023-05-18	0.730	0.700	0.730	-	-	0	0	-	1.061	1.017	1.061	-	-	0	-	0.00%
2023-05-17	0.730	0.700	0.730	-	-	0	0	-	1.061	1.017	1.061	-	-	0	-	0.00%
2023-05-16	0.730	0.700	0.730	-	-	0	0	-	1.061	1.017	1.061	-	-	0	-	0.00%
2023-05-15	0.730	0.690	0.730	-	-	0	0	-	1.061	1.003	1.061	-	-	0	-	0.00%
2023-05-12	0.730	0.690	0.730	-	-	0	0	-	1.061	1.003	1.061	-	-	0	-	0.00%
2023-05-11	0.730	0.700	0.730	-	-	0	0	-	1.061	1.017	1.061	-	-	0	-	0.00%
2023-05-10	0.730	0.700	0.730	-	-	0	0	-	1.061	1.017	1.061	-	-	0	-	0.00%
2023-05-09	0.730	0.700	0.730	0.730	0.730	24,000	17,520	0.7300	1.061	1.017	1.061	1.061	1.061	16,512	1.0611	1.39%
2023-05-08	0.720	0.700	0.730	-	-	0	0	-	1.047	1.017	1.061	-	-	0	-	0.00%
2023-05-05	0.720	0.700	0.730	-	-	0	0	-	1.047	1.017	1.061	-	-	0	-	0.00%
2023-05-04	0.720	0.690	0.730	0.700	0.730	36,000	26,120	0.7256	1.047	1.003	1.061	1.017	1.061	24,768	1.0546	-1.37%
2023-05-03	0.730	0.690	0.730	0.680	0.730	28,000	20,160	0.7200	1.061	1.003	1.061	0.988	1.061	19,264	1.0465	0.00%
2023-05-02	0.730	0.680	0.730	-	-	0	0	-	1.061	0.988	1.061	-	-	0	-	0.00%
2023-04-28	0.730	0.680	0.730	-	-	0	0	-	1.061	0.988	1.061	-	-	0	-	0.00%
2023-04-27	0.730	0.680	0.730	0.700	0.730	28,000	20,200	0.7214	1.061	0.988	1.061	1.017	1.061	19,264	1.0486	4.29%
2023-04-26	0.700	0.680	0.700	0.700	0.700	20,000	14,000	0.7000	1.017	0.988	1.017	1.017	1.017	13,760	1.0175	0.00%
2023-04-25	0.700	0.680	0.700	-	-	0	0	-	1.017	0.988	1.017	-	-	0	-	0.00%
2023-04-24	0.700	0.680	0.700	0.700	0.700	4,000	2,800	0.7000	1.017	0.988	1.017	1.017	1.017	2,752	1.0175	0.00%
2023-04-21	0.700	0.680	0.700	-	-	0	0	-	1.017	0.988	1.017	-	-	0	-	0.00%
2023-04-20	0.700	0.680	0.700	-	-	0	0	-	1.017	0.988	1.017	-	-	0	-	0.00%
2023-04-19	0.700	0.680	0.700	-	-	0	0	-	1.017	0.988	1.017	-	-	0	-	0.00%
2023-04-18	0.700	0.680	0.700	-	-	0	0	-	1.017	0.988	1.017	-	-	0	-	0.00%
2023-04-17	0.700	0.680	0.700	0.700	0.700	20,000	14,000	0.7000	1.017	0.988	1.017	1.017	1.017	13,760	1.0175	0.00%
2023-04-14	0.700	0.690	0.700	-	-	0	0	-	1.017	1.003	1.017	-	-	0	-	0.00%
2023-04-13	0.700	0.690	0.700	0.680	0.700	112,000	76,680	0.6846	1.017	1.003	1.017	0.988	1.017	77,055	0.9951	0.00%
2023-04-12	0.700	0.690	0.700	-	-	0	0	-	1.017	1.003	1.017	-	-	0	-	0.00%
2023-04-11	0.700	0.680	0.710	0.680	0.710	32,000	22,280	0.6963	1.017	0.988	1.032	0.988	1.032	22,016	1.0120	-1.41%
2023-04-06	0.710	0.690	0.710	-	-	0	0	-	1.032	1.003	1.032	-	-	0	-	0.00%
2023-04-04	0.710	0.680	0.720	0.680	0.720	20,000	14,160	0.7080	1.032	0.988	1.047	0.988	1.047	13,760	1.0291	1.43%
2023-04-03	0.700	0.680	0.730	0.700	0.700	28,000	19,600	0.7000	1.017	0.988	1.061	1.017	1.017	19,264	1.0175	0.00%
2023-03-31	0.700	0.680	0.700	-	-	0	0	-	1.017	0.988	1.017	-	-	0	-	0.00%
2023-03-30	0.700	0.680	0.700	-	-	0	0	-	1.017	0.988	1.017	-	-	0	-	0.00%
2023-03-29	0.700	0.680	0.730	-	-	0	0	-	1.017	0.988	1.061	-	-	0	-	0.00%
2023-03-28	0.700	0.680	0.730	-	-	0	0	-	1.017	0.988	1.061	-	-	0	-	0.00%
2023-03-27	0.700	0.680	0.730	-	-	0	0	-	1.017	0.988	1.061	-	-	0	-	0.00%
2023-03-24	0.700	0.700	0.730	-	-	0	0	-	1.017	1.017	1.061	-	-	0	-	0.00%
2023-03-23	0.700	0.690	0.730	-	-	0	0	-	1.017	1.003	1.061	-	-	0	-	0.00%
2023-03-22	0.700	0.700	0.730	-	-	0	0	-	1.017	1.017	1.061	-	-	0	-	0.00%
2023-03-21	0.700	0.680	0.730	-	-	0	0	-	1.017	0.988	1.061	-	-	0	-	0.00%
2023-03-20	0.700	0.680	0.730	-	-	0	0	-	1.017	0.988	1.061	-	-	0	-	0.00%
2023-03-17	0.700	0.700	0.730	0.670	0.730	108,000	77,960	0.7219	1.017	1.017	1.061	0.974	1.061	74,303	1.0492	-4.11%
2023-03-16	0.730	0.680	0.730	-	-	0	0	-	1.061	0.988	1.061	-	-	0	-	0.00%
2023-03-15	0.730	0.690	0.730	0.670	0.730	152,000	109,920	0.7232	1.061	1.003	1.061	0.974	1.061	104,575	1.0511	2.82%
2023-03-14	0.710	0.710	0.730	0.680	0.730	20,000	14,080	0.7040	1.032	1.032	1.061	0.988	1.061	13,760	1.0233	-1.39%
2023-03-13	0.720	0.700	0.730	0.720	0.720	12,000	8,640	0.7200	1.047	1.017	1.061	1.047	1.047	8,256	1.0465	-1.37%
2023-03-10	0.730	0.720	0.730	-	-	0	0	-	1.061	1.047	1.061	-	-	0	-	0.00%
2023-03-09	0.730	0.720	0.730	-	-	0	0	-	1.061	1.047	1.061	-	-	0	-	0.00%
2023-03-08	0.730	0.720	0.730	0.720	0.730	44,000	31,840	0.7236	1.061	1.047	1.061	1.047	1.061	30,272	1.0518	0.00%
2023-03-07	0.730	0.720	0.740	0.730	0.730	20,000	14,600	0.7300	1.061	1.047	1.076	1.061	1.061	13,760	1.0611	-1.35%
2023-03-06	0.740	0.730	0.740	-	-	4,000	2,960	0.7400	1.076	1.061	1.076	-	-	2,752	1.0756	0.00%
2023-03-03	0.740	0.720	0.740	-	-	0	0	-	1.076	1.047	1.076	-	-	0	-	-2.63%
2023-03-02	0.760	0.750	0.760	0.760	0.770	72,000	55,280	0.7678	1.105	1.090	1.105	1.105	1.119	49,536	1.1160	-1.30%
2023-03-01	0.770	0.750	0.770	0.750	0.770	152,000	116,040	0.7634	1.119	1.090	1.119	1.090	1.119	104,575	1.1096	0.00%
2023-02-28	0.770	0.750	0.770	0.750	0.770	188,000	143,160	0.7615	1.119	1.090	1.119	1.090	1.119	129,343	1.1068	1.32%
2023-02-27	0.760	0.720	0.760	0.760	0.770	44,000	33,560	0.7627	1.105	1.047	1.105	1.105	1.119	30,272	1.1086	6.00%
2023-02-24	0.760	0.760	0.780	0.760	0.770	184,000	142,080	0.7722	1.042	1.042	1.070	1.042	1.056	134,183	1.0589	-1.30%
2023-02-23	0.770	0.760	0.770	-	-	0	0	-	1.056	1.042	1.056	-	-	0	-	0.00%
2023-02-22	0.770	0.770	0.780	0.770	0.770	44,000	33,880	0.7700	1.056	1.056	1.070	1.056	1.056	32,087	1.0559	0.00%
2023-02-21	0.770	0.760	0.770	0.770	0.770	108,000	83,160	0.7700	1.056	1.042	1.056	1.056	1.056	78,759	1.0559	0.00%
2023-02-20	0.770	0.760	0.770	0.770	0.770	20,000	15,400	0.7700	1.056	1.042	1.056	1.056	1.056	14,585	1.0559	0.00%
2023-02-17	0.770	0.760	0.770	-	-	0	0	-	1.056	1.042	1.056	-	-	0	-	0.00%
2023-02-16	0.770	0.760	0.770	0.770	0.770	44,000	34,240	0.7782	1.056	1.042	1.056	1.056	1.056	32,087	1.0671	0.00%
2023-02-15	0.770	0.750	0.770	0.770	0.770	44,000	33,880	0.7700	1.056	1.028	1.056	1.056	1.056	32,087	1.0559	0.00%
2023-02-14	0.770	0.760	0.770	0.760	0.770	24,000	18,400	0.7667	1.056	1.042	1.056	1.042	1.056	17,502	1.0513	1.32%
2023-02-13	0.760	0.760	0.770	0.750	0.770	29,250	22,340	0.7638	1.042	1.042	1.056	1.028	1.056	21,331	1.0473	-1.30%
2023-02-10	0.770	0.760	0.770	0.760	0.770	144,000	110,400	0.7667	1.056	1.042	1.056	1.042	1.056	105,013	1.0513	1.32%
2023-02-09	0.760	0.750	0.760	0.750	0.760	48,000	36,160	0.7533	1.042	1.028	1.042	1.028	1.042	35,004	1.0330	1.33%
2023-02-08	0.750	0.750	0.770	-	-	40,000	30,000	0.7500	1.028	1.028	1.056	-	-	29,170	1.0284	0.00%
2023-02-07	0.750	0.730	0.760	-	-	0	0	-	1.028	1.001	1.042	-	-	0	-	0.00%
2023-02-06	0.750	0.730	0.750	-	-	0	0	-	1.028	1.001	1.028	-	-	0	-	0.00%
2023-02-03	0.750	0.730	0.750	-	-	0	0	-	1.028	1.001	1.028	-	-	0	-	0.00%
2023-02-02	0.750	0.730	0.750	-	-	0	0	-	1.028	1.001	1.028	-	-	0	-	0.00%
2023-02-01	0.750	0.730	0.750	-	-	0	0	-	1.028	1.001	1.028	-	-	0	-	0.00%
2023-01-31	0.750	0.720	0.750	0.730	0.750	272,000	202,200	0.7434	1.028	0.987	1.028	1.001	1.028	198,357	1.0194	4.17%
2023-01-30	0.720	0.720	0.750	-	-	0	0	-	0.987	0.987	1.028	-	-	0	-	0.00%
2023-01-27	0.720	0.710	0.740	-	-	0	0	-	0.987	0.974	1.015	-	-	0	-	0.00%
2023-01-26	0.720	0.720	0.730	0.700	0.700	120,000	84,000	0.7000	0.987	0.987	1.001	0.960	0.960	87,510	0.9599	-1.37%
2023-01-20	0.730	0.720	0.740	-	-	0	0	-	1.001	0.987	1.015	-	-	0	-	0.00%
2023-01-19	0.730	0.710	0.740	0.730	0.730	4,000	2,920	0.7300	1.001	0.974	1.015	1.001	1.001	2,917	1.0010	0.00%
2023-01-18	0.730	0.720	0.730	0.730	0.730	32,000	23,360	0.7300	1.001	0.987	1.001	1.001	1.001	23,336	1.0010	0.00%
2023-01-17	0.730	0.720	0.730	0.730	0.730	24,000	17,520	0.7300	1.001	0.987	1.001	1.001	1.001	17,502	1.0010	1.39%
2023-01-16	0.720	0.720	0.730	-	-	0	0	-	0.987	0.987	1.001	-	-	0	-	1.41%
2023-01-13	0.710	0.710	0.730	-	-	0	0	-	0.974	0.974	1.001	-	-	0	-	1.43%
2023-01-12	0.700	0.700	0.730	-	-	0	0	-	0.960	0.960	1.001	-	-	0	-	0.00%
2023-01-11	0.700	0.700	0.740	-	-	0	0	-	0.960	0.960	1.015	-	-	0	-	0.00%
2023-01-10	0.700	0.700	0.750	-	-	0	0	-	0.960	0.960	1.028	-	-	0	-	0.00%
2023-01-09	0.700	0.700	0.740	-	-	0	0	-	0.960	0.960	1.015	-	-	0	-	0.00%
2023-01-06	0.700	0.700	0.750	-	-	0	0	-	0.960	0.960	1.028	-	-	0	-	0.00%
2023-01-05	0.700	0.700	0.740	0.700	0.700	32,000	22,400	0.7000	0.960	0.960	1.015	0.960	0.960	23,336	0.9599	0.00%
2023-01-04	0.700	0.700	0.760	-	-	0	0	-	0.960	0.960	1.042	-	-	0	-	0.00%
2023-01-03	0.700	0.700	0.750	0.700	0.700	4,000	2,800	0.7000	0.960	0.960	1.028	0.960	0.960	2,917	0.9599	0.00%
2022-12-30	0.700	0.700	0.730	-	-	0	0	-	0.960	0.960	1.001	-	-	0	-	0.00%
2022-12-29	0.700	0.700	0.710	0.690	0.710	16,000	11,240	0.7025	0.960	0.960	0.974	0.946	0.974	11,668	0.9633	1.45%
2022-12-28	0.690	0.690	0.730	0.690	0.690	16,000	11,040	0.6900	0.946	0.946	1.001	0.946	0.946	11,668	0.9462	1.47%
2022-12-23	0.680	0.660	0.750	-	-	0	0	-	0.932	0.905	1.028	-	-	0	-	0.00%
2022-12-22	0.680	0.660	0.730	-	-	0	0	-	0.932	0.905	1.001	-	-	0	-	0.00%
2022-12-21	0.680	0.650	0.700	-	-	0	0	-	0.932	0.891	0.960	-	-	0	-	0.00%
2022-12-20	0.680	0.640	0.710	-	-	0	0	-	0.932	0.878	0.974	-	-	0	-	0.00%
2022-12-19	0.680	0.640	0.710	-	-	0	0	-	0.932	0.878	0.974	-	-	0	-	0.00%
2022-12-16	0.680	0.650	0.700	-	-	0	0	-	0.932	0.891	0.960	-	-	0	-	0.00%
2022-12-15	0.680	0.650	0.700	-	-	0	0	-	0.932	0.891	0.960	-	-	0	-	0.00%
2022-12-14	0.680	0.650	0.730	-	-	0	0	-	0.932	0.891	1.001	-	-	0	-	0.00%
2022-12-13	0.680	0.670	0.730	-	-	0	0	-	0.932	0.919	1.001	-	-	0	-	0.00%
2022-12-12	0.680	0.670	0.700	-	-	0	0	-	0.932	0.919	0.960	-	-	0	-	0.00%
2022-12-09	0.680	0.680	0.710	-	-	0	0	-	0.932	0.932	0.974	-	-	0	-	0.00%
2022-12-08	0.680	0.670	0.700	-	-	0	0	-	0.932	0.919	0.960	-	-	0	-	0.00%
2022-12-07	0.680	0.640	0.700	-	-	0	0	-	0.932	0.878	0.960	-	-	0	-	0.00%
2022-12-06	0.680	0.660	0.700	-	-	0	0	-	0.932	0.905	0.960	-	-	0	-	0.00%
2022-12-05	0.680	0.670	0.730	-	-	0	0	-	0.932	0.919	1.001	-	-	0	-	0.00%
2022-12-02	0.680	0.680	0.730	0.680	0.680	4,000	2,720	0.6800	0.932	0.932	1.001	0.932	0.932	2,917	0.9325	-6.85%
2022-12-01	0.730	0.670	0.730	0.760	0.760	4,000	3,040	0.7600	1.001	0.919	1.001	1.042	1.042	2,917	1.0422	10.61%
2022-11-30	0.660	0.650	0.750	-	-	0	0	-	0.905	0.891	1.028	-	-	0	-	0.00%
2022-11-29	0.660	0.650	0.740	-	-	0	0	-	0.905	0.891	1.015	-	-	0	-	0.00%
2022-11-28	0.660	0.650	0.690	-	-	0	0	-	0.905	0.891	0.946	-	-	0	-	0.00%
2022-11-25	0.660	0.650	0.700	-	-	0	0	-	0.905	0.891	0.960	-	-	0	-	0.00%
2022-11-24	0.660	0.660	0.700	-	-	0	0	-	0.905	0.905	0.960	-	-	0	-	1.54%
2022-11-23	0.650	0.630	0.700	-	-	0	0	-	0.891	0.864	0.960	-	-	0	-	0.00%
2022-11-22	0.650	0.640	0.700	-	-	0	0	-	0.891	0.878	0.960	-	-	0	-	0.00%
2022-11-21	0.650	0.640	0.700	-	-	0	0	-	0.891	0.878	0.960	-	-	0	-	0.00%
2022-11-18	0.650	0.640	0.680	0.650	0.650	4,000	2,600	0.6500	0.891	0.878	0.932	0.891	0.891	2,917	0.8913	0.00%
2022-11-17	0.650	0.640	0.650	-	-	0	0	-	0.891	0.878	0.891	-	-	0	-	0.00%
2022-11-16	0.650	0.640	0.650	-	-	0	0	-	0.891	0.878	0.891	-	-	0	-	0.00%
2022-11-15	0.650	0.630	0.650	-	-	0	0	-	0.891	0.864	0.891	-	-	0	-	0.00%
2022-11-14	0.650	0.640	0.650	-	-	0	0	-	0.891	0.878	0.891	-	-	0	-	0.00%
2022-11-11	0.650	0.650	0.660	-	-	0	0	-	0.891	0.891	0.905	-	-	0	-	0.00%
2022-11-10	0.650	0.650	0.660	-	-	0	0	-	0.891	0.891	0.905	-	-	0	-	0.00%
2022-11-09	0.650	0.650	0.660	-	-	0	0	-	0.891	0.891	0.905	-	-	0	-	0.00%
2022-11-08	0.650	0.650	0.660	0.640	0.640	24,000	15,360	0.6400	0.891	0.891	0.905	0.878	0.878	17,502	0.8776	0.00%
2022-11-07	0.650	0.650	0.660	-	-	0	0	-	0.891	0.891	0.905	-	-	0	-	0.00%
2022-11-04	0.650	0.640	0.660	0.620	0.650	28,000	17,800	0.6357	0.891	0.878	0.905	0.850	0.891	20,419	0.8717	-1.52%
2022-11-03	0.660	0.660	0.690	0.640	0.650	8,000	5,160	0.6450	0.905	0.905	0.946	0.878	0.891	5,834	0.8845	0.00%
2022-11-02	0.660	0.640	0.700	-	-	0	0	-	0.905	0.878	0.960	-	-	0	-	0.00%
2022-11-01	0.660	0.660	0.700	-	-	0	0	-	0.905	0.905	0.960	-	-	0	-	3.13%
2022-10-31	0.640	0.640	0.690	0.640	0.640	64,000	40,960	0.6400	0.878	0.878	0.946	0.878	0.878	46,672	0.8776	-1.54%
2022-10-28	0.650	0.640	0.650	0.650	0.650	20,000	13,000	0.6500	0.891	0.878	0.891	0.891	0.891	14,585	0.8913	-1.52%
2022-10-27	0.660	0.650	0.690	-	-	0	0	-	0.905	0.891	0.946	-	-	0	-	0.00%
2022-10-26	0.660	0.660	0.690	-	-	0	0	-	0.905	0.905	0.946	-	-	0	-	0.00%
2022-10-25	0.660	0.650	0.660	-	-	0	0	-	0.905	0.891	0.905	-	-	0	-	0.00%
2022-10-24	0.660	0.640	0.660	-	-	0	0	-	0.905	0.878	0.905	-	-	0	-	0.00%
2022-10-21	0.660	0.640	0.690	-	-	0	0	-	0.905	0.878	0.946	-	-	0	-	0.00%
2022-10-20	0.660	0.660	0.670	-	-	0	0	-	0.905	0.905	0.919	-	-	0	-	0.00%
2022-10-19	0.660	0.640	0.710	-	-	0	0	-	0.905	0.878	0.974	-	-	0	-	0.00%
2022-10-18	0.660	0.660	0.710	-	-	0	0	-	0.905	0.905	0.974	-	-	0	-	0.00%
2022-10-17	0.660	0.660	0.710	-	-	0	0	-	0.905	0.905	0.974	-	-	0	-	0.00%
2022-10-14	0.660	0.660	0.690	-	-	0	0	-	0.905	0.905	0.946	-	-	0	-	1.54%
2022-10-13	0.650	0.640	0.650	0.650	0.650	96,000	62,400	0.6500	0.891	0.878	0.891	0.891	0.891	70,008	0.8913	-2.99%
2022-10-12	0.670	0.670	0.710	0.670	0.670	8,000	5,360	0.6700	0.919	0.919	0.974	0.919	0.919	5,834	0.9187	0.00%
2022-10-11	0.670	0.660	0.690	0.640	0.670	20,000	13,080	0.6540	0.919	0.905	0.946	0.878	0.919	14,585	0.8968	0.00%
2022-10-10	0.670	0.630	0.680	-	-	0	0	-	0.919	0.864	0.932	-	-	0	-	0.00%
2022-10-07	0.670	0.640	0.710	-	-	0	0	-	0.919	0.878	0.974	-	-	0	-	0.00%
2022-10-06	0.670	0.630	0.690	-	-	0	0	-	0.919	0.864	0.946	-	-	0	-	0.00%
2022-10-05	0.670	0.640	0.690	-	-	0	0	-	0.919	0.878	0.946	-	-	0	-	0.00%
2022-10-03	0.670	0.620	0.690	-	-	0	0	-	0.919	0.850	0.946	-	-	0	-	0.00%
2022-09-30	0.670	0.660	0.680	0.600	0.670	128,000	80,240	0.6269	0.919	0.905	0.932	0.823	0.919	93,345	0.8596	0.00%
2022-09-29	0.670	0.640	0.720	-	-	0	0	-	0.919	0.878	0.987	-	-	0	-	0.00%
2022-09-28	0.670	0.650	0.720	-	-	0	0	-	0.919	0.891	0.987	-	-	0	-	0.00%
2022-09-27	0.670	0.670	0.720	-	-	0	0	-	0.919	0.919	0.987	-	-	0	-	0.00%
2022-09-26	0.670	0.670	0.710	-	-	0	0	-	0.919	0.919	0.974	-	-	0	-	0.00%
2022-09-23	0.670	0.670	0.690	-	-	0	0	-	0.919	0.919	0.946	-	-	0	-	0.00%
2022-09-22	0.670	0.670	0.700	0.660	0.690	180,000	122,560	0.6809	0.919	0.919	0.960	0.905	0.946	131,266	0.9337	-2.90%
2022-09-21	0.690	0.670	0.700	-	-	0	0	-	0.946	0.919	0.960	-	-	0	-	0.00%
2022-09-20	0.690	0.670	0.690	-	-	0	0	-	0.946	0.919	0.946	-	-	0	-	-1.43%
2022-09-19	0.700	0.660	0.700	-	-	0	0	-	0.960	0.905	0.960	-	-	0	-	-1.41%
2022-09-16	0.710	0.670	0.710	0.640	0.720	24,000	16,800	0.7000	0.974	0.919	0.974	0.878	0.987	17,502	0.9599	5.97%
2022-09-15	0.670	0.640	0.700	-	-	0	0	-	0.919	0.878	0.960	-	-	0	-	0.00%
2022-09-14	0.670	0.650	0.700	-	-	0	0	-	0.919	0.891	0.960	-	-	0	-	0.00%
2022-09-13	0.670	0.630	0.710	-	-	0	0	-	0.919	0.864	0.974	-	-	0	-	0.00%
2022-09-09	0.670	0.670	0.690	-	-	0	0	-	0.919	0.919	0.946	-	-	0	-	1.52%
2022-09-08	0.660	0.650	0.690	-	-	0	0	-	0.905	0.891	0.946	-	-	0	-	0.00%
2022-09-07	0.660	0.660	0.710	0.660	0.660	72,000	47,520	0.6600	0.905	0.905	0.974	0.905	0.905	52,506	0.9050	-1.49%
2022-09-06	0.670	0.670	0.710	-	-	0	0	-	0.919	0.919	0.974	-	-	0	-	0.00%
2022-09-05	0.670	0.660	0.690	-	-	0	0	-	0.919	0.905	0.946	-	-	0	-	0.00%
2022-09-02	0.670	0.660	0.670	-	-	0	0	-	0.919	0.905	0.919	-	-	0	-	0.00%
2022-09-01	0.670	0.670	0.690	-	-	0	0	-	0.919	0.919	0.946	-	-	0	-	0.00%
2022-08-31	0.670	0.660	0.670	0.670	0.680	12,000	8,080	0.6733	0.919	0.905	0.919	0.919	0.932	8,751	0.9233	0.00%
2022-08-30	0.670	0.660	0.670	0.670	0.670	4,000	2,680	0.6700	0.919	0.905	0.919	0.919	0.919	2,917	0.9187	1.52%
2022-08-29	0.660	0.640	0.670	-	-	0	0	-	0.905	0.878	0.919	-	-	0	-	0.00%
2022-08-26	0.660	0.660	0.670	0.650	0.660	12,000	7,840	0.6533	0.905	0.905	0.919	0.891	0.905	8,751	0.8959	-1.49%
2022-08-25	0.670	0.650	0.710	-	-	0	0	-	0.919	0.891	0.974	-	-	0	-	0.00%
2022-08-24	0.670	0.650	0.700	-	-	0	0	-	0.919	0.891	0.960	-	-	0	-	0.00%
2022-08-23	0.670	0.650	0.710	-	-	0	0	-	0.919	0.891	0.974	-	-	0	-	0.00%
2022-08-22	0.670	0.650	0.710	-	-	0	0	-	0.919	0.891	0.974	-	-	0	-	0.00%
2022-08-19	0.670	0.660	0.690	-	-	0	0	-	0.919	0.905	0.946	-	-	0	-	0.00%
2022-08-18	0.670	0.650	0.700	-	-	0	0	-	0.919	0.891	0.960	-	-	0	-	0.00%
2022-08-17	0.670	0.670	0.690	-	-	0	0	-	0.919	0.919	0.946	-	-	0	-	1.52%
2022-08-16	0.660	0.650	0.690	0.660	0.660	8,000	5,280	0.6600	0.905	0.891	0.946	0.905	0.905	5,834	0.9050	-4.35%
2022-08-15	0.690	0.650	0.710	-	-	0	0	-	0.946	0.891	0.974	-	-	0	-	0.00%
2022-08-12	0.690	0.650	0.690	0.690	0.690	4,000	2,760	0.6900	0.946	0.891	0.946	0.946	0.946	2,917	0.9462	2.99%
2022-08-11	0.670	0.650	0.710	-	-	0	0	-	0.919	0.891	0.974	-	-	0	-	0.00%
2022-08-10	0.670	0.650	0.700	-	-	0	0	-	0.919	0.891	0.960	-	-	0	-	0.00%
2022-08-09	0.670	0.650	0.690	-	-	0	0	-	0.919	0.891	0.946	-	-	0	-	0.00%
2022-08-08	0.670	0.670	0.710	-	-	0	0	-	0.919	0.919	0.974	-	-	0	-	0.00%
2022-08-05	0.670	0.650	0.710	-	-	0	0	-	0.919	0.891	0.974	-	-	0	-	0.00%
2022-08-04	0.670	0.650	0.690	-	-	0	0	-	0.919	0.891	0.946	-	-	0	-	0.00%
2022-08-03	0.670	0.670	0.690	0.650	0.660	176,000	114,480	0.6505	0.919	0.919	0.946	0.891	0.905	128,349	0.8919	0.00%
2022-08-02	0.670	0.640	0.690	-	-	0	0	-	0.919	0.878	0.946	-	-	0	-	0.00%
2022-08-01	0.670	0.660	0.670	0.670	0.670	4,000	2,680	0.6700	0.919	0.905	0.919	0.919	0.919	2,917	0.9187	1.52%
2022-07-29	0.660	0.660	0.670	-	-	0	0	-	0.905	0.905	0.919	-	-	0	-	1.54%
2022-07-28	0.650	0.640	0.670	-	-	0	0	-	0.891	0.878	0.919	-	-	0	-	0.00%
2022-07-27	0.650	0.650	0.670	0.640	0.650	12,000	7,720	0.6433	0.891	0.891	0.919	0.878	0.891	8,751	0.8822	-1.52%
2022-07-26	0.660	0.650	0.710	-	-	0	0	-	0.905	0.891	0.974	-	-	0	-	0.00%
2022-07-25	0.660	0.650	0.680	0.650	0.660	16,000	10,520	0.6575	0.905	0.891	0.932	0.891	0.905	11,668	0.9016	-4.35%
2022-07-22	0.690	0.660	0.690	0.690	0.690	4,000	2,760	0.6900	0.946	0.905	0.946	0.946	0.946	2,917	0.9462	1.47%
2022-07-21	0.680	0.650	0.680	-	-	0	0	-	0.932	0.891	0.932	-	-	0	-	0.00%
2022-07-20	0.680	0.650	0.680	-	-	0	0	-	0.932	0.891	0.932	-	-	0	-	0.00%
2022-07-19	0.680	0.650	0.690	-	-	0	0	-	0.932	0.891	0.946	-	-	0	-	0.00%
2022-07-18	0.680	0.650	0.680	-	-	0	0	-	0.932	0.891	0.932	-	-	0	-	0.00%
2022-07-15	0.680	0.650	0.690	-	-	0	0	-	0.932	0.891	0.946	-	-	0	-	0.00%
2022-07-14	0.680	0.640	0.700	-	-	0	0	-	0.932	0.878	0.960	-	-	0	-	0.00%
2022-07-13	0.680	0.650	0.680	0.680	0.680	4,000	2,720	0.6800	0.932	0.891	0.932	0.932	0.932	2,917	0.9325	1.49%
2022-07-12	0.670	0.660	0.710	0.630	0.670	28,000	17,960	0.6414	0.919	0.905	0.974	0.864	0.919	20,419	0.8796	0.00%
2022-07-11	0.670	0.670	0.680	-	-	0	0	-	0.919	0.919	0.932	-	-	0	-	0.00%
2022-07-08	0.670	0.650	0.710	-	-	0	0	-	0.919	0.891	0.974	-	-	0	-	0.00%
2022-07-07	0.670	0.660	0.690	-	-	0	0	-	0.919	0.905	0.946	-	-	0	-	0.00%
2022-07-06	0.670	0.660	0.670	-	-	0	0	-	0.919	0.905	0.919	-	-	0	-	0.00%
2022-07-05	0.670	0.660	0.680	0.670	0.670	8,000	5,360	0.6700	0.919	0.905	0.932	0.919	0.919	5,834	0.9187	1.52%
2022-07-04	0.660	0.660	0.710	-	-	0	0	-	0.905	0.905	0.974	-	-	0	-	0.00%
2022-06-30	0.660	0.630	0.680	0.660	0.670	20,000	13,240	0.6620	0.905	0.864	0.932	0.905	0.919	14,585	0.9078	-1.49%
2022-06-29	0.670	0.670	0.700	0.670	0.670	4,000	2,680	0.6700	0.919	0.919	0.960	0.919	0.919	2,917	0.9187	0.00%
2022-06-28	0.670	0.640	0.740	-	-	0	0	-	0.919	0.878	1.015	-	-	0	-	0.00%
2022-06-27	0.670	0.660	0.690	0.670	0.670	8,000	5,360	0.6700	0.919	0.905	0.946	0.919	0.919	5,834	0.9187	0.00%
2022-06-24	0.670	0.660	0.680	0.670	0.670	4,000	2,680	0.6700	0.919	0.905	0.932	0.919	0.919	2,917	0.9187	1.52%
2022-06-23	0.660	0.650	0.720	0.660	0.660	8,000	5,280	0.6600	0.905	0.891	0.987	0.905	0.905	5,834	0.9050	1.54%
2022-06-22	0.650	0.650	0.680	0.650	0.680	268,000	175,120	0.6534	0.891	0.891	0.932	0.891	0.932	195,440	0.8960	-2.99%
2022-06-21	0.670	0.670	0.690	0.620	0.780	116,000	78,520	0.6769	0.919	0.919	0.946	0.850	1.070	84,593	0.9282	0.00%
2022-06-20	0.670	0.640	0.700	-	-	0	0	-	0.919	0.878	0.960	-	-	0	-	0.00%
2022-06-17	0.670	0.670	0.690	0.670	0.680	20,000	13,480	0.6740	0.919	0.919	0.946	0.919	0.932	14,585	0.9242	-2.90%
2022-06-16	0.690	0.680	0.700	-	-	0	0	-	0.946	0.932	0.960	-	-	0	-	0.00%
2022-06-15	0.690	0.680	0.730	0.690	0.890	168,000	132,240	0.7871	0.946	0.932	1.001	0.946	1.220	122,515	1.0794	4.55%
2022-06-14	0.660	0.660	0.680	0.660	0.660	12,000	7,920	0.6600	0.905	0.905	0.932	0.905	0.905	8,751	0.9050	-1.49%
2022-06-13	0.670	0.670	0.680	-	-	0	0	-	0.919	0.919	0.932	-	-	0	-	1.36%
2022-06-10	0.680	0.660	0.680	0.660	0.680	52,000	35,120	0.6754	0.906	0.880	0.906	0.880	0.906	39,011	0.9003	4.62%
2022-06-09	0.650	0.640	0.650	0.640	0.650	20,000	12,880	0.6440	0.866	0.853	0.866	0.853	0.866	15,004	0.8584	0.00%
2022-06-08	0.650	0.640	0.650	0.630	0.680	132,000	85,400	0.6470	0.866	0.853	0.866	0.840	0.906	99,029	0.8624	-1.52%
2022-06-07	0.660	0.650	0.660	-	-	0	0	-	0.880	0.866	0.880	-	-	0	-	0.00%
2022-06-06	0.660	0.650	0.670	0.620	0.680	804,000	509,840	0.6341	0.880	0.866	0.893	0.826	0.906	603,174	0.8453	-5.71%
2022-06-02	0.700	0.680	0.700	-	-	0	0	-	0.933	0.906	0.933	-	-	0	-	0.00%
2022-06-01	0.700	0.670	0.710	-	-	0	0	-	0.933	0.893	0.946	-	-	0	-	0.00%
2022-05-31	0.700	0.690	0.700	0.700	0.700	24,000	16,800	0.7000	0.933	0.920	0.933	0.933	0.933	18,005	0.9331	0.00%
2022-05-30	0.700	0.690	0.700	0.700	0.700	8,000	5,600	0.7000	0.933	0.920	0.933	0.933	0.933	6,002	0.9331	0.00%
2022-05-27	0.700	0.680	0.700	0.680	0.700	20,000	13,760	0.6880	0.933	0.906	0.933	0.906	0.933	15,004	0.9171	4.48%
2022-05-26	0.670	0.670	0.680	0.670	0.680	28,000	18,920	0.6757	0.893	0.893	0.906	0.893	0.906	21,006	0.9007	1.52%
2022-05-25	0.660	0.650	0.660	0.660	0.660	24,000	15,840	0.6600	0.880	0.866	0.880	0.880	0.880	18,005	0.8797	-1.49%
2022-05-24	0.670	0.660	0.670	0.660	0.670	12,000	7,960	0.6633	0.893	0.880	0.893	0.880	0.893	9,003	0.8842	-1.47%
2022-05-23	0.680	0.670	0.680	0.670	0.680	100,000	67,040	0.6704	0.906	0.893	0.906	0.893	0.906	75,022	0.8936	1.49%
2022-05-20	0.670	0.660	0.670	-	-	0	0	-	0.893	0.880	0.893	-	-	0	-	0.00%
2022-05-19	0.670	0.640	0.670	0.650	0.670	20,000	13,120	0.6560	0.893	0.853	0.893	0.866	0.893	15,004	0.8744	0.00%
2022-05-18	0.670	0.670	0.680	-	-	0	0	-	0.893	0.893	0.906	-	-	0	-	0.00%
2022-05-17	0.670	0.670	0.680	0.670	0.670	8,000	5,360	0.6700	0.893	0.893	0.906	0.893	0.893	6,002	0.8931	-1.47%
2022-05-16	0.680	0.660	0.680	0.640	0.680	64,000	41,240	0.6444	0.906	0.880	0.906	0.853	0.906	48,014	0.8589	0.00%
2022-05-13	0.680	0.670	0.680	-	-	0	0	-	0.906	0.893	0.906	-	-	0	-	0.00%
2022-05-12	0.680	0.670	0.680	-	-	0	0	-	0.906	0.893	0.906	-	-	0	-	0.00%
2022-05-11	0.680	0.680	0.690	-	-	0	0	-	0.906	0.906	0.920	-	-	0	-	0.00%
2022-05-10	0.680	0.670	0.700	0.680	0.680	16,000	10,880	0.6800	0.906	0.893	0.933	0.906	0.906	12,003	0.9064	-1.45%
2022-05-06	0.690	0.680	0.690	-	-	0	0	-	0.920	0.906	0.920	-	-	0	-	0.00%
2022-05-05	0.690	0.670	0.700	-	-	0	0	-	0.920	0.893	0.933	-	-	0	-	0.00%
2022-05-04	0.690	0.690	0.700	-	-	0	0	-	0.920	0.920	0.933	-	-	0	-	0.00%
2022-05-03	0.690	0.680	0.690	-	-	0	0	-	0.920	0.906	0.920	-	-	0	-	0.00%
2022-04-29	0.690	0.680	0.700	0.690	0.690	4,000	2,760	0.6900	0.920	0.906	0.933	0.920	0.920	3,001	0.9197	0.00%
2022-04-28	0.690	0.680	0.690	0.690	0.690	4,000	2,760	0.6900	0.920	0.906	0.920	0.920	0.920	3,001	0.9197	1.47%
2022-04-27	0.680	0.670	0.690	-	-	0	0	-	0.906	0.893	0.920	-	-	0	-	0.00%
2022-04-26	0.680	0.680	0.690	-	-	0	0	-	0.906	0.906	0.920	-	-	0	-	0.00%
2022-04-25	0.680	0.680	0.690	-	-	0	0	-	0.906	0.906	0.920	-	-	0	-	1.49%
2022-04-22	0.670	0.660	0.670	-	-	0	0	-	0.893	0.880	0.893	-	-	0	-	0.00%
2022-04-21	0.670	0.660	0.670	-	-	0	0	-	0.893	0.880	0.893	-	-	0	-	-1.47%
2022-04-20	0.680	0.670	0.680	0.680	0.680	24,000	16,320	0.6800	0.906	0.893	0.906	0.906	0.906	18,005	0.9064	1.49%
2022-04-19	0.670	0.670	0.700	-	-	0	0	-	0.893	0.893	0.933	-	-	0	-	0.00%
2022-04-14	0.670	0.670	0.700	-	-	0	0	-	0.893	0.893	0.933	-	-	0	-	0.00%
2022-04-13	0.670	0.670	0.690	0.670	0.680	28,000	18,880	0.6743	0.893	0.893	0.920	0.893	0.906	21,006	0.8988	0.00%
2022-04-12	0.670	0.670	0.680	-	-	0	0	-	0.893	0.893	0.906	-	-	0	-	0.00%
2022-04-11	0.670	0.660	0.680	0.660	0.670	80,000	53,000	0.6625	0.893	0.880	0.906	0.880	0.893	60,017	0.8831	-1.47%
2022-04-08	0.680	0.670	0.680	0.680	0.680	8,000	5,440	0.6800	0.906	0.893	0.906	0.906	0.906	6,002	0.9064	0.00%
2022-04-07	0.680	0.680	0.700	0.680	0.680	40,000	27,200	0.6800	0.906	0.906	0.933	0.906	0.906	30,009	0.9064	-1.45%
2022-04-06	0.690	0.670	0.690	-	-	0	0	-	0.920	0.893	0.920	-	-	0	-	-1.43%
2022-04-04	0.700	0.690	0.700	-	-	0	0	-	0.933	0.920	0.933	-	-	0	-	0.00%
2022-04-01	0.700	0.670	0.700	-	-	0	0	-	0.933	0.893	0.933	-	-	0	-	0.00%
2022-03-31	0.700	0.670	0.700	-	-	0	0	-	0.933	0.893	0.933	-	-	0	-	0.00%
2022-03-30	0.700	0.680	0.700	0.680	0.700	12,000	8,320	0.6933	0.933	0.906	0.933	0.906	0.933	9,003	0.9242	1.45%
2022-03-29	0.690	0.680	0.700	-	-	0	0	-	0.920	0.906	0.933	-	-	0	-	0.00%
2022-03-28	0.690	0.680	0.690	0.680	0.690	60,000	41,200	0.6867	0.920	0.906	0.920	0.906	0.920	45,013	0.9153	1.47%
2022-03-25	0.680	0.670	0.680	0.650	0.680	24,000	16,120	0.6717	0.906	0.893	0.906	0.866	0.906	18,005	0.8953	0.00%
2022-03-24	0.680	0.670	0.680	-	-	0	0	-	0.906	0.893	0.906	-	-	0	-	-1.45%
2022-03-23	0.690	0.690	0.700	0.660	0.680	40,000	26,800	0.6700	0.920	0.920	0.933	0.880	0.906	30,009	0.8931	7.48%
2022-03-22	0.670	0.660	0.700	0.670	0.690	100,000	68,040	0.6804	0.856	0.843	0.894	0.856	0.881	78,294	0.8690	-1.47%
2022-03-21	0.680	0.670	0.690	0.680	0.680	20,000	13,600	0.6800	0.869	0.856	0.881	0.869	0.869	15,659	0.8685	1.49%
2022-03-18	0.670	0.670	0.680	-	-	0	0	-	0.856	0.856	0.869	-	-	0	-	0.00%
2022-03-17	0.670	0.660	0.680	0.670	0.670	190,500	127,635	0.6700	0.856	0.843	0.869	0.856	0.856	149,149	0.8558	1.52%
2022-03-16	0.660	0.660	0.670	-	-	0	0	-	0.843	0.843	0.856	-	-	0	-	1.54%
2022-03-15	0.650	0.650	0.670	0.640	0.660	56,000	36,200	0.6464	0.830	0.830	0.856	0.817	0.843	43,844	0.8256	-1.52%
2022-03-14	0.660	0.650	0.660	0.620	0.660	124,000	79,600	0.6419	0.843	0.830	0.843	0.792	0.843	97,084	0.8199	0.00%
2022-03-11	0.660	0.650	0.660	-	-	0	0	-	0.843	0.830	0.843	-	-	0	-	0.00%
2022-03-10	0.660	0.660	0.670	0.640	0.660	10,000	6,420	0.6420	0.843	0.843	0.856	0.817	0.843	7,829	0.8200	0.00%
2022-03-09	0.660	0.660	0.670	0.650	0.650	20,000	13,000	0.6500	0.843	0.843	0.856	0.830	0.830	15,659	0.8302	-1.49%
2022-03-08	0.670	0.660	0.670	-	-	0	0	-	0.856	0.843	0.856	-	-	0	-	0.00%
2022-03-07	0.670	0.650	0.690	-	-	0	0	-	0.856	0.830	0.881	-	-	0	-	0.00%
2022-03-04	0.670	0.650	0.670	0.630	0.670	676,000	438,080	0.6480	0.856	0.830	0.856	0.805	0.856	529,265	0.8277	-2.90%
2022-03-03	0.690	0.680	0.690	-	-	0	0	-	0.881	0.869	0.881	-	-	0	-	0.00%
2022-03-02	0.690	0.680	0.690	-	-	0	0	-	0.881	0.869	0.881	-	-	0	-	0.00%
2022-03-01	0.690	0.680	0.690	-	-	0	0	-	0.881	0.869	0.881	-	-	0	-	0.00%
2022-02-28	0.690	0.690	0.700	-	-	0	0	-	0.881	0.881	0.894	-	-	0	-	0.00%
2022-02-25	0.690	0.690	0.700	-	-	0	0	-	0.881	0.881	0.894	-	-	0	-	0.00%
2022-02-24	0.690	0.680	0.690	0.690	0.690	12,000	8,280	0.6900	0.881	0.869	0.881	0.881	0.881	9,395	0.8813	1.47%
2022-02-23	0.680	0.670	0.690	0.670	0.680	60,000	40,440	0.6740	0.869	0.856	0.881	0.856	0.869	46,976	0.8609	-1.45%
2022-02-22	0.690	0.680	0.690	0.690	0.690	20,000	13,800	0.6900	0.881	0.869	0.881	0.881	0.881	15,659	0.8813	1.47%
2022-02-21	0.680	0.670	0.680	0.680	0.680	44,000	29,920	0.6800	0.869	0.856	0.869	0.869	0.869	34,449	0.8685	-1.45%
2022-02-18	0.690	0.670	0.690	-	-	0	0	-	0.881	0.856	0.881	-	-	0	-	0.00%
2022-02-17	0.690	0.680	0.700	-	-	0	0	-	0.881	0.869	0.894	-	-	0	-	0.00%
2022-02-16	0.690	0.680	0.690	-	-	0	0	-	0.881	0.869	0.881	-	-	0	-	0.00%
2022-02-15	0.690	0.670	0.700	-	-	0	0	-	0.881	0.856	0.894	-	-	0	-	0.00%
2022-02-14	0.690	0.670	0.700	-	-	0	0	-	0.881	0.856	0.894	-	-	0	-	0.00%
2022-02-11	0.690	0.680	0.700	-	-	0	0	-	0.881	0.869	0.894	-	-	0	-	0.00%
2022-02-10	0.690	0.690	0.700	-	-	0	0	-	0.881	0.881	0.894	-	-	0	-	0.00%
2022-02-09	0.690	0.680	0.690	0.690	0.700	56,000	38,680	0.6907	0.881	0.869	0.881	0.881	0.894	43,844	0.8822	2.99%
2022-02-08	0.670	0.650	0.690	0.670	0.670	8,000	5,360	0.6700	0.856	0.830	0.881	0.856	0.856	6,263	0.8558	-1.47%
2022-02-07	0.680	0.650	0.690	-	-	0	0	-	0.869	0.830	0.881	-	-	0	-	0.00%
2022-02-04	0.680	0.670	0.690	-	-	0	0	-	0.869	0.856	0.881	-	-	0	-	0.00%
2022-01-31	0.680	0.680	0.690	0.680	0.680	84,000	57,120	0.6800	0.869	0.869	0.881	0.869	0.869	65,767	0.8685	0.00%
2022-01-28	0.680	0.670	0.680	-	-	0	0	-	0.869	0.856	0.869	-	-	0	-	0.00%
2022-01-27	0.680	0.670	0.680	0.660	0.680	40,000	26,680	0.6670	0.869	0.856	0.869	0.843	0.869	31,317	0.8519	-1.45%
2022-01-26	0.690	0.670	0.690	-	-	0	0	-	0.881	0.856	0.881	-	-	0	-	0.00%
2022-01-25	0.690	0.670	0.690	-	-	0	0	-	0.881	0.856	0.881	-	-	0	-	0.00%
2022-01-24	0.690	0.680	0.700	-	-	0	0	-	0.881	0.869	0.894	-	-	0	-	0.00%
2022-01-21	0.690	0.670	0.690	0.690	0.690	12,000	8,280	0.6900	0.881	0.856	0.881	0.881	0.881	9,395	0.8813	2.99%
2022-01-20	0.670	0.650	0.680	0.670	0.680	28,000	18,920	0.6757	0.856	0.830	0.869	0.856	0.869	21,922	0.8631	-2.90%
2022-01-19	0.690	0.670	0.690	-	-	0	0	-	0.881	0.856	0.881	-	-	0	-	0.00%
2022-01-18	0.690	0.670	0.690	0.690	0.690	4,000	2,760	0.6900	0.881	0.856	0.881	0.881	0.881	3,132	0.8813	0.00%
2022-01-17	0.690	0.680	0.700	-	-	0	0	-	0.881	0.869	0.894	-	-	0	-	0.00%
2022-01-14	0.690	0.680	0.690	-	-	0	0	-	0.881	0.869	0.881	-	-	0	-	0.00%
2022-01-13	0.690	0.680	0.690	0.690	0.690	12,000	8,280	0.6900	0.881	0.869	0.881	0.881	0.881	9,395	0.8813	0.00%
2022-01-12	0.690	0.670	0.690	-	-	0	0	-	0.881	0.856	0.881	-	-	0	-	-1.43%
2022-01-11	0.700	0.670	0.700	0.700	0.700	8,000	5,600	0.7000	0.894	0.856	0.894	0.894	0.894	6,263	0.8941	6.06%
2022-01-10	0.660	0.660	0.690	0.660	0.660	4,000	2,640	0.6600	0.843	0.843	0.881	0.843	0.843	3,132	0.8430	3.13%
2022-01-07	0.640	0.640	0.680	0.640	0.670	68,000	45,200	0.6647	0.817	0.817	0.869	0.817	0.856	53,240	0.8490	-4.48%
2022-01-06	0.670	0.640	0.670	-	-	0	0	-	0.856	0.817	0.856	-	-	0	-	-1.47%
2022-01-05	0.680	0.650	0.680	0.660	0.680	72,000	47,680	0.6622	0.869	0.830	0.869	0.843	0.869	56,371	0.8458	3.03%
2022-01-04	0.660	0.640	0.660	0.660	0.660	40,000	26,400	0.6600	0.843	0.817	0.843	0.843	0.843	31,317	0.8430	0.00%
2022-01-03	0.660	0.600	0.660	0.640	0.670	264,000	171,040	0.6479	0.843	0.766	0.843	0.817	0.856	206,695	0.8275	-1.49%
2021-12-31	0.670	0.640	0.670	0.630	0.670	188,000	123,920	0.6591	0.856	0.817	0.856	0.805	0.856	147,192	0.8419	0.00%
2021-12-30	0.670	0.660	0.700	0.670	0.670	8,000	5,360	0.6700	0.856	0.843	0.894	0.856	0.856	6,263	0.8558	-2.90%
2021-12-29	0.690	0.660	0.700	-	-	0	0	-	0.881	0.843	0.894	-	-	0	-	0.00%
2021-12-28	0.690	0.660	0.700	-	-	0	0	-	0.881	0.843	0.894	-	-	0	-	0.00%
2021-12-24	0.690	0.660	0.700	-	-	0	0	-	0.881	0.843	0.894	-	-	0	-	0.00%
2021-12-23	0.690	0.670	0.690	-	-	20,000	13,800	0.6900	0.881	0.856	0.881	-	-	15,659	0.8813	0.00%
2021-12-22	0.690	0.670	0.710	-	-	0	0	-	0.881	0.856	0.907	-	-	0	-	0.00%
2021-12-21	0.690	0.660	0.690	-	-	0	0	-	0.881	0.843	0.881	-	-	0	-	0.00%
2021-12-20	0.690	0.660	0.700	-	-	0	0	-	0.881	0.843	0.894	-	-	0	-	0.00%
2021-12-17	0.690	0.670	0.690	0.680	0.690	16,000	10,920	0.6825	0.881	0.856	0.881	0.869	0.881	12,527	0.8717	-1.43%
2021-12-16	0.700	0.680	0.700	-	-	0	0	-	0.894	0.869	0.894	-	-	0	-	-1.41%
2021-12-15	0.710	0.670	0.710	0.670	0.710	8,000	5,520	0.6900	0.907	0.856	0.907	0.856	0.907	6,263	0.8813	5.97%
2021-12-14	0.670	0.670	0.700	0.670	0.670	24,000	16,080	0.6700	0.856	0.856	0.894	0.856	0.856	18,790	0.8558	0.00%
2021-12-13	0.670	0.670	0.710	0.670	0.670	8,000	5,360	0.6700	0.856	0.856	0.907	0.856	0.856	6,263	0.8558	1.52%
2021-12-10	0.660	0.660	0.700	0.660	0.670	44,000	29,160	0.6627	0.843	0.843	0.894	0.843	0.856	34,449	0.8465	-2.94%
2021-12-09	0.680	0.660	0.690	0.650	0.690	100,000	66,560	0.6656	0.869	0.843	0.881	0.830	0.881	78,294	0.8501	-2.86%
2021-12-08	0.700	0.670	0.700	0.680	0.700	32,000	22,080	0.6900	0.894	0.856	0.894	0.869	0.894	25,054	0.8813	0.00%
2021-12-07	0.700	0.660	0.710	-	-	0	0	-	0.894	0.843	0.907	-	-	0	-	0.00%
2021-12-06	0.700	0.660	0.700	0.700	0.700	40,000	28,000	0.7000	0.894	0.843	0.894	0.894	0.894	31,317	0.8941	0.00%
2021-12-03	0.700	0.660	0.700	-	-	0	0	-	0.894	0.843	0.894	-	-	0	-	0.00%
2021-12-02	0.700	0.660	0.700	-	-	0	0	-	0.894	0.843	0.894	-	-	0	-	0.00%
2021-12-01	0.700	0.670	0.700	-	-	0	0	-	0.894	0.856	0.894	-	-	0	-	0.00%
2021-11-30	0.700	0.670	0.700	-	-	0	0	-	0.894	0.856	0.894	-	-	0	-	0.00%
2021-11-29	0.700	0.660	0.700	-	-	0	0	-	0.894	0.843	0.894	-	-	0	-	0.00%
2021-11-26	0.700	0.660	0.700	-	-	0	0	-	0.894	0.843	0.894	-	-	0	-	0.00%
2021-11-25	0.700	0.660	0.700	-	-	0	0	-	0.894	0.843	0.894	-	-	0	-	0.00%
2021-11-24	0.700	0.660	0.700	-	-	0	0	-	0.894	0.843	0.894	-	-	0	-	0.00%
2021-11-23	0.700	0.660	0.700	0.700	0.700	56,000	39,200	0.7000	0.894	0.843	0.894	0.894	0.894	43,844	0.8941	-1.41%
2021-11-22	0.710	0.680	0.710	0.680	0.710	20,000	13,720	0.6860	0.907	0.869	0.907	0.869	0.907	15,659	0.8762	2.90%
2021-11-19	0.690	0.660	0.690	-	-	0	0	-	0.881	0.843	0.881	-	-	0	-	0.00%
2021-11-18	0.690	0.660	0.690	-	-	0	0	-	0.881	0.843	0.881	-	-	0	-	0.00%
2021-11-17	0.690	0.670	0.690	-	-	0	0	-	0.881	0.856	0.881	-	-	0	-	0.00%
2021-11-16	0.690	0.670	0.690	-	-	0	0	-	0.881	0.856	0.881	-	-	0	-	0.00%
2021-11-15	0.690	0.660	0.690	-	-	0	0	-	0.881	0.843	0.881	-	-	0	-	0.00%
2021-11-12	0.690	0.660	0.720	-	-	0	0	-	0.881	0.843	0.920	-	-	0	-	0.00%
2021-11-11	0.690	0.660	0.690	-	-	0	0	-	0.881	0.843	0.881	-	-	0	-	0.00%
2021-11-10	0.690	0.670	0.700	-	-	0	0	-	0.881	0.856	0.894	-	-	0	-	0.00%
2021-11-09	0.690	0.670	0.690	-	-	0	0	-	0.881	0.856	0.881	-	-	0	-	0.00%
2021-11-08	0.690	0.670	0.700	-	-	0	0	-	0.881	0.856	0.894	-	-	0	-	0.00%
2021-11-05	0.690	0.670	0.690	-	-	0	0	-	0.881	0.856	0.881	-	-	0	-	0.00%
2021-11-04	0.690	0.670	0.700	0.670	0.690	64,000	42,960	0.6713	0.881	0.856	0.894	0.856	0.881	50,108	0.8574	0.00%
2021-11-03	0.690	0.670	0.690	0.690	0.690	24,000	16,560	0.6900	0.881	0.856	0.881	0.881	0.881	18,790	0.8813	0.00%
2021-11-02	0.690	0.680	0.690	-	-	0	0	-	0.881	0.869	0.881	-	-	0	-	0.00%
2021-11-01	0.690	0.670	0.690	-	-	0	0	-	0.881	0.856	0.881	-	-	0	-	0.00%
2021-10-29	0.690	0.670	0.690	0.690	0.690	12,000	8,280	0.6900	0.881	0.856	0.881	0.881	0.881	9,395	0.8813	-1.43%
2021-10-28	0.700	0.670	0.700	0.700	0.700	44,000	30,800	0.7000	0.894	0.856	0.894	0.894	0.894	34,449	0.8941	4.48%
2021-10-27	0.670	0.670	0.710	0.670	0.670	124,000	83,360	0.6723	0.856	0.856	0.907	0.856	0.856	97,084	0.8586	0.00%
2021-10-26	0.670	0.670	0.700	0.670	0.670	76,000	50,920	0.6700	0.856	0.856	0.894	0.856	0.856	59,503	0.8558	-2.90%
2021-10-25	0.690	0.660	0.690	-	-	0	0	-	0.881	0.843	0.881	-	-	0	-	-1.43%
2021-10-22	0.700	0.680	0.700	-	-	0	0	-	0.894	0.869	0.894	-	-	0	-	0.00%
2021-10-21	0.700	0.680	0.700	0.680	0.700	104,000	71,600	0.6885	0.894	0.869	0.894	0.869	0.894	81,425	0.8793	4.48%
2021-10-20	0.670	0.670	0.700	0.670	0.670	280,000	187,600	0.6700	0.856	0.856	0.894	0.856	0.856	219,222	0.8558	0.00%
2021-10-19	0.670	0.650	0.670	-	-	576,000	380,160	0.6600	0.856	0.830	0.856	-	-	450,971	0.8430	0.00%
2021-10-18	0.670	0.660	0.700	0.660	0.670	16,000	10,640	0.6650	0.856	0.843	0.894	0.843	0.856	12,527	0.8494	0.00%
2021-10-15	0.670	0.650	0.680	0.650	0.670	16,000	10,480	0.6550	0.856	0.830	0.869	0.830	0.856	12,527	0.8366	0.00%
2021-10-12	0.670	0.650	0.680	0.660	0.670	12,000	7,960	0.6633	0.856	0.830	0.869	0.843	0.856	9,395	0.8472	-1.47%
2021-10-11	0.680	0.650	0.720	-	-	0	0	-	0.869	0.830	0.920	-	-	0	-	0.00%
2021-10-08	0.680	0.650	0.720	-	-	0	0	-	0.869	0.830	0.920	-	-	0	-	0.00%
2021-10-07	0.680	0.660	0.700	0.660	0.680	32,000	21,200	0.6625	0.869	0.843	0.894	0.843	0.869	25,054	0.8462	3.03%
2021-10-06	0.660	0.650	0.680	0.650	0.660	40,000	26,200	0.6550	0.843	0.830	0.869	0.830	0.843	31,317	0.8366	0.00%
2021-10-05	0.660	0.650	0.660	-	-	0	0	-	0.843	0.830	0.843	-	-	0	-	0.00%
2021-10-04	0.660	0.650	0.680	0.660	0.660	40,000	26,400	0.6600	0.843	0.830	0.869	0.843	0.843	31,317	0.8430	0.00%
2021-09-30	0.660	0.660	0.680	-	-	0	0	-	0.843	0.843	0.869	-	-	0	-	0.00%
2021-09-29	0.660	0.660	0.680	-	-	0	0	-	0.843	0.843	0.869	-	-	0	-	0.00%
2021-09-28	0.660	0.660	0.680	0.660	0.660	8,000	5,280	0.6600	0.843	0.843	0.869	0.843	0.843	6,263	0.8430	0.00%
2021-09-27	0.660	0.640	0.660	-	-	0	0	-	0.843	0.817	0.843	-	-	0	-	0.00%
2021-09-24	0.660	0.640	0.660	-	-	0	0	-	0.843	0.817	0.843	-	-	0	-	0.00%
2021-09-23	0.660	0.650	0.670	0.650	0.660	80,000	52,600	0.6575	0.843	0.830	0.856	0.830	0.843	62,635	0.8398	0.00%
2021-09-21	0.660	0.650	0.670	0.650	0.660	20,000	13,040	0.6520	0.843	0.830	0.856	0.830	0.843	15,659	0.8328	-1.49%
2021-09-20	0.670	0.660	0.670	-	-	0	0	-	0.856	0.843	0.856	-	-	0	-	-1.47%
2021-09-17	0.680	0.660	0.680	0.660	0.680	100,000	66,560	0.6656	0.869	0.843	0.869	0.843	0.869	78,294	0.8501	3.03%
2021-09-16	0.660	0.660	0.670	0.660	0.660	36,000	23,760	0.6600	0.843	0.843	0.856	0.843	0.843	28,186	0.8430	0.00%
2021-09-15	0.660	0.660	0.670	0.660	0.660	12,000	7,920	0.6600	0.843	0.843	0.856	0.843	0.843	9,395	0.8430	0.00%
2021-09-14	0.660	0.660	0.670	0.660	0.660	224,000	147,840	0.6600	0.843	0.843	0.856	0.843	0.843	175,378	0.8430	-1.49%
2021-09-13	0.670	0.660	0.670	-	-	0	0	-	0.856	0.843	0.856	-	-	0	-	0.00%
2021-09-10	0.670	0.670	0.690	0.670	0.670	48,000	32,160	0.6700	0.856	0.856	0.881	0.856	0.856	37,581	0.8558	0.00%
2021-09-09	0.670	0.660	0.690	0.670	0.670	4,000	2,680	0.6700	0.856	0.843	0.881	0.856	0.856	3,132	0.8558	-4.29%
2021-09-08	0.700	0.660	0.700	-	-	0	0	-	0.894	0.843	0.894	-	-	0	-	0.00%
2021-09-07	0.700	0.660	0.700	0.700	0.700	16,000	11,200	0.7000	0.894	0.843	0.894	0.894	0.894	12,527	0.8941	6.06%
2021-09-06	0.660	0.660	0.700	0.660	0.660	40,000	26,400	0.6600	0.843	0.843	0.894	0.843	0.843	31,317	0.8430	0.00%
2021-09-03	0.660	0.660	0.700	0.660	0.660	20,000	13,200	0.6600	0.843	0.843	0.894	0.843	0.843	15,659	0.8430	0.00%
2021-09-02	0.660	0.660	0.700	-	-	0	0	-	0.843	0.843	0.894	-	-	0	-	0.00%
2021-09-01	0.660	0.660	0.700	0.660	0.670	48,000	31,880	0.6642	0.843	0.843	0.894	0.843	0.856	37,581	0.8483	-1.49%
2021-08-31	0.670	0.670	0.690	0.670	0.670	28,000	18,760	0.6700	0.856	0.856	0.881	0.856	0.856	21,922	0.8558	0.00%
2021-08-30	0.670	0.670	0.690	0.670	0.690	8,000	5,440	0.6800	0.856	0.856	0.881	0.856	0.881	6,263	0.8685	-4.29%
2021-08-27	0.700	0.680	0.700	-	-	0	0	-	0.894	0.869	0.894	-	-	0	-	-1.41%
2021-08-26	0.710	0.680	0.710	0.680	0.710	48,000	32,760	0.6825	0.907	0.869	0.907	0.869	0.907	37,581	0.8717	1.43%
2021-08-25	0.700	0.670	0.700	-	-	0	0	-	0.894	0.856	0.894	-	-	0	-	-1.41%
2021-08-24	0.710	0.670	0.710	0.710	0.710	8,000	5,680	0.7100	0.907	0.856	0.907	0.907	0.907	6,263	0.9068	1.43%
2021-08-23	0.700	0.670	0.730	0.700	0.700	24,000	16,800	0.7000	0.894	0.856	0.932	0.894	0.894	18,790	0.8941	1.45%
2021-08-20	0.690	0.670	0.710	0.670	0.690	16,000	10,840	0.6775	0.881	0.856	0.907	0.856	0.881	12,527	0.8653	-1.43%
2021-08-19	0.700	0.670	0.700	-	-	0	0	-	0.894	0.856	0.894	-	-	0	-	0.00%
2021-08-18	0.700	0.670	0.700	-	-	0	0	-	0.894	0.856	0.894	-	-	0	-	0.00%
2021-08-17	0.700	0.670	0.700	-	-	0	0	-	0.894	0.856	0.894	-	-	0	-	0.00%
2021-08-16	0.700	0.670	0.700	0.700	0.700	48,000	33,600	0.7000	0.894	0.856	0.894	0.894	0.894	37,581	0.8941	0.00%
2021-08-13	0.700	0.670	0.700	-	-	0	0	-	0.894	0.856	0.894	-	-	0	-	0.00%
2021-08-12	0.700	0.680	0.710	-	-	0	0	-	0.894	0.869	0.907	-	-	0	-	0.00%
2021-08-11	0.700	0.670	0.710	0.680	0.700	60,000	41,840	0.6973	0.894	0.856	0.907	0.869	0.894	46,976	0.8907	0.00%
2021-08-10	0.700	0.660	0.700	-	-	0	0	-	0.894	0.843	0.894	-	-	0	-	0.00%
2021-08-09	0.700	0.670	0.700	-	-	0	0	-	0.894	0.856	0.894	-	-	0	-	-1.41%
2021-08-06	0.710	0.670	0.710	0.660	0.710	16,000	10,840	0.6775	0.907	0.856	0.907	0.843	0.907	12,527	0.8653	4.41%
2021-08-05	0.680	0.660	0.680	-	-	0	0	-	0.869	0.843	0.869	-	-	0	-	-1.45%
2021-08-04	0.690	0.660	0.690	0.660	0.720	448,000	310,600	0.6933	0.881	0.843	0.881	0.843	0.920	350,755	0.8855	2.99%
2021-08-03	0.670	0.660	0.670	-	-	0	0	-	0.856	0.843	0.856	-	-	0	-	0.00%
2021-08-02	0.670	0.660	0.680	-	-	0	0	-	0.856	0.843	0.869	-	-	0	-	0.00%
2021-07-30	0.670	0.660	0.670	0.660	0.670	20,000	13,280	0.6640	0.856	0.843	0.856	0.843	0.856	15,659	0.8481	0.00%
2021-07-29	0.670	0.660	0.670	-	-	0	0	-	0.856	0.843	0.856	-	-	0	-	0.00%
2021-07-28	0.670	0.660	0.670	0.660	0.680	48,000	31,800	0.6625	0.856	0.843	0.856	0.843	0.869	37,581	0.8462	-2.90%
2021-07-27	0.690	0.660	0.690	0.670	0.710	148,000	100,440	0.6786	0.881	0.843	0.881	0.856	0.907	115,874	0.8668	-1.43%
2021-07-26	0.700	0.680	0.700	-	-	0	0	-	0.894	0.869	0.894	-	-	0	-	0.00%
2021-07-23	0.700	0.680	0.700	0.720	0.720	8,000	5,760	0.7200	0.894	0.869	0.894	0.920	0.920	6,263	0.9196	1.45%
2021-07-22	0.690	0.680	0.690	0.680	0.690	24,000	16,360	0.6817	0.881	0.869	0.881	0.869	0.881	18,790	0.8707	0.00%
2021-07-21	0.690	0.680	0.690	0.690	0.690	8,000	5,520	0.6900	0.881	0.869	0.881	0.881	0.881	6,263	0.8813	0.00%
2021-07-20	0.690	0.680	0.690	0.680	0.690	28,000	19,160	0.6843	0.881	0.869	0.881	0.869	0.881	21,922	0.8740	1.47%
2021-07-19	0.680	0.650	0.690	0.650	0.690	240,000	163,000	0.6792	0.869	0.830	0.881	0.830	0.881	187,905	0.8675	0.00%
2021-07-16	0.680	0.650	0.680	0.650	0.690	76,000	50,840	0.6689	0.869	0.830	0.869	0.830	0.881	59,503	0.8544	4.62%
2021-07-15	0.650	0.650	0.720	0.650	0.670	32,000	21,040	0.6575	0.830	0.830	0.920	0.830	0.856	25,054	0.8398	-2.99%
2021-07-14	0.670	0.670	0.690	0.660	0.780	1,136,000	804,160	0.7079	0.856	0.856	0.881	0.843	0.996	889,415	0.9041	-2.90%
2021-07-13	0.690	0.650	0.690	0.700	0.700	60,000	42,000	0.7000	0.881	0.830	0.881	0.894	0.894	46,976	0.8941	0.00%
2021-07-12	0.690	0.650	0.690	-	-	0	0	-	0.881	0.830	0.881	-	-	0	-	0.00%
2021-07-09	0.690	0.650	0.700	-	-	0	0	-	0.881	0.830	0.894	-	-	0	-	0.00%
2021-07-08	0.690	0.650	0.690	-	-	0	0	-	0.881	0.830	0.881	-	-	0	-	0.00%
2021-07-07	0.690	0.650	0.690	-	-	0	0	-	0.881	0.830	0.881	-	-	0	-	0.00%
2021-07-06	0.690	0.650	0.690	0.660	0.690	80,000	52,920	0.6615	0.881	0.830	0.881	0.843	0.881	62,635	0.8449	1.47%
2021-07-05	0.680	0.660	0.680	0.660	0.680	56,000	37,040	0.6614	0.869	0.843	0.869	0.843	0.869	43,844	0.8448	4.62%
2021-07-02	0.650	0.650	0.660	0.640	0.710	124,000	81,680	0.6587	0.830	0.830	0.843	0.817	0.907	97,084	0.8413	-1.52%
2021-06-30	0.660	0.650	0.660	0.650	0.660	12,000	7,880	0.6567	0.843	0.830	0.843	0.830	0.843	9,395	0.8387	0.00%
2021-06-29	0.660	0.630	0.650	0.630	0.670	108,000	69,720	0.6456	0.843	0.805	0.830	0.805	0.856	84,557	0.8245	1.54%
2021-06-28	0.650	0.630	0.650	-	-	0	0	-	0.830	0.805	0.830	-	-	0	-	0.00%
2021-06-25	0.650	0.630	0.650	-	-	20,000	12,800	0.6400	0.830	0.805	0.830	-	-	15,659	0.8174	0.00%
2021-06-24	0.650	0.640	0.650	0.630	0.650	24,000	15,200	0.6333	0.830	0.817	0.830	0.805	0.830	18,790	0.8089	-1.52%
2021-06-23	0.660	0.630	0.660	0.660	0.660	12,000	7,920	0.6600	0.843	0.805	0.843	0.843	0.843	9,395	0.8430	1.54%
2021-06-22	0.650	0.630	0.650	0.650	0.660	76,000	49,600	0.6526	0.830	0.805	0.830	0.830	0.843	59,503	0.8336	-1.52%
2021-06-21	0.660	0.640	0.660	0.650	0.660	76,000	49,800	0.6553	0.843	0.817	0.843	0.830	0.843	59,503	0.8369	0.00%
2021-06-18	0.660	0.640	0.660	0.660	0.660	64,000	42,240	0.6600	0.843	0.817	0.843	0.843	0.843	50,108	0.8430	0.00%
2021-06-17	0.660	0.640	0.660	-	-	0	0	-	0.843	0.817	0.843	-	-	0	-	0.00%
2021-06-16	0.660	0.640	0.660	0.660	0.670	12,000	8,000	0.6667	0.843	0.817	0.843	0.843	0.856	9,395	0.8515	0.00%
2021-06-15	0.660	0.630	0.670	0.630	0.670	168,000	111,440	0.6633	0.843	0.805	0.856	0.805	0.856	131,533	0.8472	0.00%
2021-06-11	0.660	0.660	0.670	0.660	0.670	324,000	214,040	0.6606	0.843	0.843	0.856	0.843	0.856	253,671	0.8438	2.64%
2021-06-10	0.670	0.660	0.670	0.660	0.670	176,000	117,600	0.6682	0.821	0.809	0.821	0.809	0.821	143,583	0.8190	1.52%
2021-06-09	0.660	0.640	0.660	0.660	0.680	92,000	62,320	0.6774	0.809	0.784	0.809	0.809	0.834	75,055	0.8303	0.00%
2021-06-08	0.660	0.640	0.660	0.650	0.660	840,000	554,360	0.6600	0.809	0.784	0.809	0.797	0.809	685,282	0.8090	1.54%
2021-06-07	0.650	0.630	0.660	0.650	0.660	56,000	36,440	0.6507	0.797	0.772	0.809	0.797	0.809	45,685	0.7976	-1.52%
2021-06-04	0.660	0.640	0.660	0.660	0.660	120,000	79,200	0.6600	0.809	0.784	0.809	0.809	0.809	97,897	0.8090	0.00%
2021-06-03	0.660	0.640	0.660	0.640	0.660	204,000	130,640	0.6404	0.809	0.784	0.809	0.784	0.809	166,426	0.7850	0.00%
2021-06-02	0.660	0.650	0.660	0.660	0.660	136,000	89,760	0.6600	0.809	0.797	0.809	0.809	0.809	110,950	0.8090	0.00%
2021-06-01	0.660	0.650	0.660	0.660	0.660	308,000	203,280	0.6600	0.809	0.797	0.809	0.809	0.809	251,270	0.8090	3.13%
2021-05-31	0.640	0.640	0.660	0.640	0.660	248,000	159,960	0.6450	0.784	0.784	0.809	0.784	0.809	202,321	0.7906	0.00%
2021-05-28	0.640	0.620	0.640	0.640	0.640	56,000	35,840	0.6400	0.784	0.760	0.784	0.784	0.784	45,685	0.7845	0.00%
2021-05-27	0.640	0.620	0.650	0.630	0.640	164,000	103,960	0.6339	0.784	0.760	0.797	0.772	0.784	133,793	0.7770	-1.54%
2021-05-26	0.650	0.630	0.650	0.620	0.650	8,000	5,080	0.6350	0.797	0.772	0.797	0.760	0.797	6,526	0.7784	3.17%
2021-05-25	0.630	0.620	0.630	0.630	0.630	16,000	10,080	0.6300	0.772	0.760	0.772	0.772	0.772	13,053	0.7722	-3.08%
2021-05-24	0.650	0.630	0.650	-	-	0	0	-	0.797	0.772	0.797	-	-	0	-	0.00%
2021-05-21	0.650	0.630	0.650	-	-	0	0	-	0.797	0.772	0.797	-	-	0	-	0.00%
2021-05-20	0.650	0.640	0.650	0.630	0.670	548,000	357,640	0.6526	0.797	0.784	0.797	0.772	0.821	447,065	0.8000	3.17%
2021-05-18	0.630	0.610	0.630	-	-	0	0	-	0.772	0.748	0.772	-	-	0	-	0.00%
2021-05-17	0.630	0.610	0.630	-	-	0	0	-	0.772	0.748	0.772	-	-	0	-	0.00%
2021-05-14	0.630	0.610	0.630	-	-	0	0	-	0.772	0.748	0.772	-	-	0	-	0.00%
2021-05-13	0.630	0.610	0.630	0.630	0.630	8,000	5,040	0.6300	0.772	0.748	0.772	0.772	0.772	6,526	0.7722	1.61%
2021-05-12	0.620	0.610	0.620	-	-	0	0	-	0.760	0.748	0.760	-	-	0	-	-1.59%
2021-05-11	0.630	0.610	0.630	-	-	0	0	-	0.772	0.748	0.772	-	-	0	-	0.00%
2021-05-10	0.630	0.610	0.630	0.640	0.640	4,000	2,560	0.6400	0.772	0.748	0.772	0.784	0.784	3,263	0.7845	-1.56%
2021-05-07	0.640	0.610	0.640	-	-	52,000	32,240	0.6200	0.784	0.748	0.784	-	-	42,422	0.7600	-1.54%
2021-05-06	0.650	0.610	0.650	0.610	0.650	32,000	19,840	0.6200	0.797	0.748	0.797	0.748	0.797	26,106	0.7600	6.56%
2021-05-05	0.610	0.610	0.630	0.610	0.610	20,000	12,200	0.6100	0.748	0.748	0.772	0.748	0.748	16,316	0.7477	-4.69%
2021-05-04	0.640	0.610	0.640	0.640	0.640	4,000	2,560	0.6400	0.784	0.748	0.784	0.784	0.784	3,263	0.7845	0.00%
2021-05-03	0.640	0.610	0.640	-	-	0	0	-	0.784	0.748	0.784	-	-	0	-	0.00%
2021-04-30	0.640	0.610	0.640	0.640	0.640	8,000	5,120	0.6400	0.784	0.748	0.784	0.784	0.784	6,526	0.7845	1.59%
2021-04-29	0.630	0.610	0.630	0.630	0.630	40,000	25,200	0.6300	0.772	0.748	0.772	0.772	0.772	32,632	0.7722	0.00%
2021-04-28	0.630	0.610	0.630	0.630	0.630	4,000	2,520	0.6300	0.772	0.748	0.772	0.772	0.772	3,263	0.7722	0.00%
2021-04-27	0.630	0.610	0.630	0.630	0.630	12,000	7,560	0.6300	0.772	0.748	0.772	0.772	0.772	9,790	0.7722	0.00%
2021-04-26	0.630	0.610	0.630	0.620	0.630	60,000	37,760	0.6293	0.772	0.748	0.772	0.760	0.772	48,949	0.7714	3.28%
2021-04-23	0.610	0.600	0.620	0.610	0.610	28,000	17,080	0.6100	0.748	0.735	0.760	0.748	0.748	22,843	0.7477	0.00%
2021-04-22	0.610	0.600	0.610	0.610	0.610	4,000	2,440	0.6100	0.748	0.735	0.748	0.748	0.748	3,263	0.7477	-1.61%
2021-04-21	0.620	0.610	0.620	-	-	0	0	-	0.760	0.748	0.760	-	-	0	-	-1.59%
2021-04-20	0.630	0.610	0.630	-	-	0	0	-	0.772	0.748	0.772	-	-	0	-	0.00%
2021-04-19	0.630	0.600	0.640	0.610	0.630	20,000	12,280	0.6140	0.772	0.735	0.784	0.748	0.772	16,316	0.7526	1.61%
2021-04-16	0.620	0.600	0.620	-	-	0	0	-	0.760	0.735	0.760	-	-	0	-	-1.59%
2021-04-15	0.630	0.600	0.630	-	-	0	0	-	0.772	0.735	0.772	-	-	0	-	0.00%
2021-04-14	0.630	0.600	0.630	-	-	0	0	-	0.772	0.735	0.772	-	-	0	-	0.00%
2021-04-13	0.630	0.600	0.630	-	-	0	0	-	0.772	0.735	0.772	-	-	0	-	0.00%
2021-04-12	0.630	0.600	0.630	-	-	0	0	-	0.772	0.735	0.772	-	-	0	-	0.00%
2021-04-09	0.630	0.600	0.630	0.630	0.630	12,000	7,560	0.6300	0.772	0.735	0.772	0.772	0.772	9,790	0.7722	1.61%
2021-04-08	0.620	0.600	0.630	-	-	0	0	-	0.760	0.735	0.772	-	-	0	-	0.00%
2021-04-07	0.620	0.620	0.630	0.600	0.620	168,000	102,000	0.6071	0.760	0.760	0.772	0.735	0.760	137,056	0.7442	3.33%
2021-04-01	0.600	0.600	0.620	0.600	0.600	52,000	31,200	0.6000	0.735	0.735	0.760	0.735	0.735	42,422	0.7355	0.00%
2021-03-31	0.600	0.600	0.620	0.600	0.630	80,000	48,640	0.6080	0.735	0.735	0.760	0.735	0.772	65,265	0.7453	-3.23%
2021-03-30	0.620	0.600	0.620	0.600	0.620	72,000	44,560	0.6189	0.760	0.735	0.760	0.735	0.760	58,738	0.7586	0.00%
2021-03-29	0.620	0.600	0.620	-	-	0	0	-	0.760	0.735	0.760	-	-	0	-	0.00%
2021-03-26	0.620	0.590	0.620	-	-	0	0	-	0.760	0.723	0.760	-	-	0	-	0.00%
2021-03-25	0.620	0.590	0.620	0.610	0.620	20,000	12,280	0.6140	0.760	0.723	0.760	0.748	0.760	16,316	0.7526	1.64%
2021-03-24	0.610	0.600	0.610	0.610	0.610	8,000	4,880	0.6100	0.748	0.735	0.748	0.748	0.748	6,526	0.7477	3.39%
2021-03-23	0.590	0.580	0.610	0.580	0.610	384,000	228,080	0.5940	0.723	0.711	0.748	0.711	0.748	313,272	0.7281	-7.81%
2021-03-22	0.640	0.620	0.640	0.620	0.650	28,000	17,720	0.6329	0.784	0.760	0.784	0.760	0.797	22,843	0.7757	3.23%
2021-03-19	0.620	0.600	0.620	-	-	0	0	-	0.760	0.735	0.760	-	-	0	-	0.00%
2021-03-18	0.620	0.600	0.620	0.600	0.620	16,000	9,760	0.6100	0.760	0.735	0.760	0.735	0.760	13,053	0.7477	0.00%
2021-03-17	0.620	0.600	0.620	-	-	0	0	-	0.760	0.735	0.760	-	-	0	-	0.00%
2021-03-16	0.620	0.590	0.620	0.590	0.650	128,000	77,000	0.6016	0.760	0.723	0.760	0.723	0.797	104,424	0.7374	3.33%
2021-03-15	0.600	0.580	0.620	0.600	0.620	244,000	146,760	0.6015	0.735	0.711	0.760	0.735	0.760	199,058	0.7373	-3.23%
2021-03-12	0.620	0.580	0.620	-	-	0	0	-	0.760	0.711	0.760	-	-	0	-	0.00%
2021-03-11	0.620	0.580	0.620	0.600	0.620	200,000	120,320	0.6016	0.760	0.711	0.760	0.735	0.760	163,162	0.7374	0.00%
2021-03-10	0.620	0.600	0.630	0.620	0.620	8,000	4,960	0.6200	0.760	0.735	0.772	0.760	0.760	6,526	0.7600	0.00%
2021-03-09	0.620	0.590	0.620	0.590	0.630	16,000	9,880	0.6175	0.760	0.723	0.760	0.723	0.772	13,053	0.7569	-1.59%
2021-03-08	0.630	0.600	0.630	-	-	0	0	-	0.772	0.735	0.772	-	-	0	-	0.00%
2021-03-05	0.630	0.600	0.630	0.630	0.630	4,000	2,520	0.6300	0.772	0.735	0.772	0.772	0.772	3,263	0.7722	5.00%
2021-03-04	0.600	0.600	0.630	0.600	0.640	360,000	217,760	0.6049	0.735	0.735	0.772	0.735	0.784	293,692	0.7415	-6.25%
2021-03-03	0.640	0.610	0.640	0.640	0.640	16,000	10,240	0.6400	0.784	0.748	0.784	0.784	0.784	13,053	0.7845	0.00%
2021-03-02	0.640	0.610	0.640	0.610	0.640	20,000	12,480	0.6240	0.784	0.748	0.784	0.748	0.784	16,316	0.7649	1.59%
2021-03-01	0.630	0.610	0.640	0.600	0.630	116,000	70,760	0.6100	0.772	0.748	0.784	0.735	0.772	94,634	0.7477	-1.56%
2021-02-26	0.640	0.610	0.640	0.610	0.640	36,000	22,440	0.6233	0.784	0.748	0.784	0.748	0.784	29,369	0.7641	4.92%
2021-02-25	0.610	0.610	0.630	0.610	0.640	32,000	19,760	0.6175	0.748	0.748	0.772	0.748	0.784	26,106	0.7569	0.00%
2021-02-24	0.610	0.610	0.640	0.600	0.650	980,000	609,120	0.6216	0.748	0.748	0.784	0.735	0.797	799,496	0.7619	0.33%
2021-02-23	0.660	0.660	0.690	0.660	0.700	432,000	292,360	0.6768	0.745	0.745	0.779	0.745	0.790	382,573	0.7642	0.00%
2021-02-22	0.660	0.650	0.660	0.650	0.690	308,000	203,960	0.6622	0.745	0.734	0.745	0.734	0.779	272,760	0.7478	-1.49%
2021-02-19	0.670	0.650	0.680	0.650	0.690	792,000	524,360	0.6621	0.757	0.734	0.768	0.734	0.779	701,383	0.7476	-2.90%
2021-02-18	0.690	0.670	0.690	0.700	0.710	32,000	22,560	0.7050	0.779	0.757	0.779	0.790	0.802	28,339	0.7961	0.00%
2021-02-17	0.690	0.670	0.690	0.670	0.690	128,000	87,880	0.6866	0.779	0.757	0.779	0.757	0.779	113,355	0.7753	0.00%
2021-02-16	0.690	0.690	0.700	0.690	0.700	40,000	27,800	0.6950	0.779	0.779	0.790	0.779	0.790	35,423	0.7848	-1.43%
2021-02-11	0.700	0.660	0.700	0.660	0.700	80,000	53,440	0.6680	0.790	0.745	0.790	0.745	0.790	70,847	0.7543	1.45%
2021-02-10	0.690	0.650	0.690	0.660	0.690	232,000	153,560	0.6619	0.779	0.734	0.779	0.745	0.779	205,456	0.7474	0.00%
2021-02-09	0.690	0.650	0.690	0.690	0.690	4,000	2,760	0.6900	0.779	0.734	0.779	0.779	0.779	3,542	0.7791	0.00%
2021-02-08	0.690	0.660	0.690	0.690	0.690	4,000	2,760	0.6900	0.779	0.745	0.779	0.779	0.779	3,542	0.7791	1.47%
2021-02-05	0.680	0.660	0.680	0.660	0.700	196,000	131,040	0.6686	0.768	0.745	0.768	0.745	0.790	173,575	0.7549	4.62%
2021-02-04	0.650	0.640	0.650	0.650	0.680	192,000	126,200	0.6573	0.734	0.723	0.734	0.734	0.768	170,032	0.7422	-1.52%
2021-02-03	0.660	0.620	0.660	0.620	0.660	28,000	18,320	0.6543	0.745	0.700	0.745	0.700	0.745	24,796	0.7388	-1.49%
2021-02-02	0.670	0.600	0.670	0.640	0.670	12,000	7,800	0.6500	0.757	0.678	0.757	0.723	0.757	10,627	0.7340	6.35%
2021-02-01	0.630	0.590	0.630	0.610	0.630	52,000	32,280	0.6208	0.711	0.666	0.711	0.689	0.711	46,050	0.7010	3.28%
2021-01-29	0.610	0.600	0.620	0.590	0.620	56,000	33,440	0.5971	0.689	0.678	0.700	0.666	0.700	49,593	0.6743	-1.61%
2021-01-28	0.620	0.600	0.620	0.600	0.620	376,000	227,440	0.6049	0.700	0.678	0.700	0.678	0.700	332,980	0.6830	0.00%
2021-01-27	0.620	0.620	0.630	0.600	0.680	740,000	456,760	0.6172	0.700	0.700	0.711	0.678	0.768	655,333	0.6970	-8.82%
2021-01-26	0.680	0.650	0.680	0.650	0.680	72,000	47,200	0.6556	0.768	0.734	0.768	0.734	0.768	63,762	0.7403	-2.86%
2021-01-25	0.700	0.670	0.700	0.700	0.700	8,000	5,600	0.7000	0.790	0.757	0.790	0.790	0.790	7,085	0.7904	4.48%
2021-01-22	0.670	0.670	0.700	0.670	0.680	20,000	13,440	0.6720	0.757	0.757	0.790	0.757	0.768	17,712	0.7588	3.08%
2021-01-21	0.650	0.640	0.670	0.640	0.680	204,000	133,160	0.6527	0.734	0.723	0.757	0.723	0.768	180,659	0.7371	-8.45%
2021-01-20	0.710	0.650	0.710	0.690	0.710	20,000	13,880	0.6940	0.802	0.734	0.802	0.779	0.802	17,712	0.7837	2.90%
2021-01-19	0.690	0.680	0.710	0.690	0.690	8,000	5,520	0.6900	0.779	0.768	0.802	0.779	0.779	7,085	0.7791	1.47%
2021-01-18	0.680	0.670	0.700	0.650	0.690	60,000	40,360	0.6727	0.768	0.757	0.790	0.734	0.779	53,135	0.7596	-1.45%
2021-01-15	0.690	0.650	0.690	-	-	0	0	-	0.779	0.734	0.779	-	-	0	-	0.00%
2021-01-14	0.690	0.670	0.700	0.650	0.690	12,000	7,960	0.6633	0.779	0.757	0.790	0.734	0.779	10,627	0.7490	6.15%
2021-01-13	0.650	0.640	0.650	0.650	0.650	24,000	15,600	0.6500	0.734	0.723	0.734	0.734	0.734	21,254	0.7340	-4.41%
2021-01-12	0.680	0.650	0.680	-	-	0	0	-	0.768	0.734	0.768	-	-	0	-	-1.45%
2021-01-11	0.690	0.650	0.690	0.660	0.690	12,000	8,040	0.6700	0.779	0.734	0.779	0.745	0.779	10,627	0.7566	2.99%
2021-01-08	0.670	0.660	0.710	0.660	0.740	204,000	136,800	0.6706	0.757	0.745	0.802	0.745	0.836	180,659	0.7572	-9.46%
2021-01-07	0.740	0.660	0.740	0.740	0.740	8,000	5,920	0.7400	0.836	0.745	0.836	0.836	0.836	7,085	0.8356	5.71%
2021-01-06	0.700	0.680	0.700	0.700	0.730	64,000	45,040	0.7038	0.790	0.768	0.790	0.790	0.824	56,677	0.7947	-4.11%
2021-01-05	0.730	0.690	0.730	0.740	0.740	16,000	11,840	0.7400	0.824	0.779	0.824	0.836	0.836	14,169	0.8356	1.39%
2021-01-04	0.720	0.670	0.720	-	-	0	0	-	0.813	0.757	0.813	-	-	0	-	0.00%
2020-12-31	0.720	0.670	0.720	-	-	0	0	-	0.813	0.757	0.813	-	-	0	-	0.00%
2020-12-30	0.720	0.680	0.730	0.700	0.730	16,000	11,480	0.7175	0.813	0.768	0.824	0.790	0.824	14,169	0.8102	-1.37%
2020-12-29	0.730	0.670	0.730	0.730	0.730	12,000	8,760	0.7300	0.824	0.757	0.824	0.824	0.824	10,627	0.8243	4.29%
2020-12-28	0.700	0.660	0.700	0.700	0.720	128,000	91,280	0.7131	0.790	0.745	0.790	0.790	0.813	113,355	0.8053	0.00%
2020-12-24	0.700	0.690	0.700	0.700	0.700	40,000	28,000	0.7000	0.790	0.779	0.790	0.790	0.790	35,423	0.7904	1.45%
2020-12-23	0.690	0.660	0.690	0.690	0.690	40,000	27,600	0.6900	0.779	0.745	0.779	0.779	0.779	35,423	0.7791	2.99%
2020-12-22	0.670	0.640	0.670	-	-	0	0	-	0.757	0.723	0.757	-	-	0	-	0.00%
2020-12-21	0.670	0.650	0.670	-	-	0	0	-	0.757	0.734	0.757	-	-	0	-	0.00%
2020-12-18	0.670	0.640	0.680	0.650	0.690	108,000	70,440	0.6522	0.757	0.723	0.768	0.734	0.779	95,643	0.7365	0.00%
2020-12-17	0.670	0.660	0.670	-	-	0	0	-	0.757	0.745	0.757	-	-	0	-	0.00%
2020-12-16	0.670	0.660	0.670	0.650	0.680	36,000	23,640	0.6567	0.757	0.745	0.757	0.734	0.768	31,881	0.7415	0.00%
2020-12-15	0.670	0.630	0.660	-	-	0	0	-	0.757	0.711	0.745	-	-	0	-	0.00%
2020-12-14	0.670	0.630	0.670	-	-	0	0	-	0.757	0.711	0.757	-	-	0	-	0.00%
2020-12-11	0.670	0.640	0.680	0.670	0.670	8,000	5,360	0.6700	0.757	0.723	0.768	0.757	0.757	7,085	0.7566	1.52%
2020-12-10	0.660	0.620	0.650	0.660	0.660	4,000	2,640	0.6600	0.745	0.700	0.734	0.745	0.745	3,542	0.7453	0.00%
2020-12-09	0.660	0.640	0.650	-	-	0	0	-	0.745	0.723	0.734	-	-	0	-	-1.49%
2020-12-08	0.670	0.650	0.680	0.640	0.710	232,000	152,280	0.6564	0.757	0.734	0.768	0.723	0.802	205,456	0.7412	-8.22%
2020-12-07	0.730	0.680	0.730	-	-	0	0	-	0.824	0.768	0.824	-	-	0	-	-2.67%
2020-12-04	0.750	0.660	0.750	0.700	0.770	64,000	45,360	0.7088	0.847	0.745	0.847	0.790	0.869	56,677	0.8003	7.14%
2020-12-03	0.700	0.650	0.700	-	-	0	0	-	0.790	0.734	0.790	-	-	0	-	0.00%
2020-12-02	0.700	0.670	0.700	-	-	0	0	-	0.790	0.757	0.790	-	-	0	-	-2.78%
2020-12-01	0.720	0.640	0.720	0.750	0.750	4,000	3,000	0.7500	0.813	0.723	0.813	0.847	0.847	3,542	0.8469	2.86%
2020-11-30	0.700	0.660	0.700	0.740	0.740	20,000	14,800	0.7400	0.790	0.745	0.790	0.836	0.836	17,712	0.8356	0.00%
2020-11-27	0.700	0.660	0.700	0.720	0.720	4,000	2,880	0.7200	0.790	0.745	0.790	0.813	0.813	3,542	0.8130	2.94%
2020-11-26	0.680	0.670	0.710	0.660	0.680	8,000	5,360	0.6700	0.768	0.757	0.802	0.745	0.768	7,085	0.7566	-1.45%
2020-11-25	0.690	0.660	0.710	0.760	0.760	4,000	3,040	0.7600	0.779	0.745	0.802	0.858	0.858	3,542	0.8582	-1.43%
2020-11-24	0.700	0.660	0.700	0.700	0.700	8,000	5,600	0.7000	0.790	0.745	0.790	0.790	0.790	7,085	0.7904	4.48%
2020-11-23	0.670	0.660	0.670	0.670	0.730	108,000	75,600	0.7000	0.757	0.745	0.757	0.757	0.824	95,643	0.7904	0.00%
2020-11-20	0.670	0.660	0.670	0.670	0.680	148,000	99,440	0.6719	0.757	0.745	0.757	0.757	0.768	131,067	0.7587	-4.29%
2020-11-19	0.700	0.660	0.700	0.700	0.700	8,000	5,600	0.7000	0.790	0.745	0.790	0.790	0.790	7,085	0.7904	1.45%
2020-11-18	0.690	0.660	0.690	0.690	0.690	4,000	2,760	0.6900	0.779	0.745	0.779	0.779	0.779	3,542	0.7791	2.99%
2020-11-17	0.670	0.660	0.700	0.670	0.710	148,000	99,480	0.6722	0.757	0.745	0.790	0.757	0.802	131,067	0.7590	-6.94%
2020-11-16	0.720	0.660	0.720	0.730	0.730	4,000	2,920	0.7300	0.813	0.745	0.813	0.824	0.824	3,542	0.8243	4.35%
2020-11-13	0.690	0.650	0.690	-	-	0	0	-	0.779	0.734	0.779	-	-	0	-	0.00%
2020-11-12	0.690	0.650	0.690	-	-	0	0	-	0.779	0.734	0.779	-	-	0	-	0.00%
2020-11-11	0.690	0.640	0.690	0.650	0.700	44,000	29,800	0.6773	0.779	0.723	0.779	0.734	0.790	38,966	0.7648	6.15%
2020-11-10	0.650	0.630	0.650	0.690	0.690	4,000	2,760	0.6900	0.734	0.711	0.734	0.779	0.779	3,542	0.7791	-2.99%
2020-11-09	0.670	0.620	0.670	0.650	0.700	172,000	115,280	0.6702	0.757	0.700	0.757	0.734	0.790	152,321	0.7568	3.08%
2020-11-06	0.650	0.610	0.650	0.650	0.650	4,000	2,600	0.6500	0.734	0.689	0.734	0.734	0.734	3,542	0.7340	3.17%
2020-11-05	0.630	0.610	0.650	0.620	0.630	24,000	14,920	0.6217	0.711	0.689	0.734	0.700	0.711	21,254	0.7020	1.61%
2020-11-04	0.620	0.570	0.620	-	-	0	0	-	0.700	0.644	0.700	-	-	0	-	0.00%
2020-11-03	0.620	0.600	0.620	-	-	0	0	-	0.700	0.678	0.700	-	-	0	-	0.00%
2020-11-02	0.620	0.590	0.610	0.610	0.620	12,000	7,400	0.6167	0.700	0.666	0.689	0.689	0.700	10,627	0.6963	1.64%
2020-10-30	0.610	0.580	0.600	-	-	0	0	-	0.689	0.655	0.678	-	-	0	-	0.00%
2020-10-29	0.610	0.590	0.610	-	-	0	0	-	0.689	0.666	0.689	-	-	0	-	0.00%
2020-10-28	0.610	0.590	0.610	0.610	0.610	4,000	2,440	0.6100	0.689	0.666	0.689	0.689	0.689	3,542	0.6888	0.00%
2020-10-27	0.610	0.580	0.610	0.600	0.630	188,000	113,440	0.6034	0.689	0.655	0.689	0.678	0.711	166,490	0.6814	-1.61%
2020-10-23	0.620	0.600	0.620	0.600	0.660	172,000	103,600	0.6023	0.700	0.678	0.700	0.678	0.745	152,321	0.6801	-1.59%
2020-10-22	0.630	0.610	0.660	0.600	0.630	156,000	94,600	0.6064	0.711	0.689	0.745	0.678	0.711	138,151	0.6848	0.00%
2020-10-21	0.630	0.610	0.620	0.630	0.630	8,000	5,040	0.6300	0.711	0.689	0.700	0.711	0.711	7,085	0.7114	5.00%
2020-10-20	0.600	0.580	0.620	0.590	0.640	320,000	194,040	0.6064	0.678	0.655	0.700	0.666	0.723	283,387	0.6847	-4.76%
2020-10-19	0.630	0.610	0.630	0.630	0.640	32,000	20,240	0.6325	0.711	0.689	0.711	0.711	0.723	28,339	0.7142	0.00%
2020-10-16	0.630	0.600	0.630	0.600	0.660	300,000	183,000	0.6100	0.711	0.678	0.711	0.678	0.745	265,676	0.6888	-1.56%
2020-10-15	0.640	0.600	0.630	0.640	0.640	4,000	2,560	0.6400	0.723	0.678	0.711	0.723	0.723	3,542	0.7227	6.67%
2020-10-14	0.600	0.600	0.620	0.600	0.620	116,000	70,080	0.6041	0.678	0.678	0.700	0.678	0.700	102,728	0.6822	-9.09%
2020-10-12	0.660	0.620	0.670	0.640	0.660	32,000	20,560	0.6425	0.745	0.700	0.757	0.723	0.745	28,339	0.7255	3.13%
2020-10-09	0.640	0.580	0.640	0.600	0.650	212,000	133,160	0.6281	0.723	0.655	0.723	0.678	0.734	187,744	0.7093	0.00%
2020-10-08	0.640	0.600	0.630	-	-	0	0	-	0.723	0.678	0.711	-	-	0	-	-1.54%
2020-10-07	0.650	0.610	0.640	-	-	0	0	-	0.734	0.689	0.723	-	-	0	-	0.00%
2020-10-06	0.650	0.610	0.650	-	-	0	0	-	0.734	0.689	0.734	-	-	0	-	0.00%
2020-10-05	0.650	0.590	0.650	0.600	0.650	184,000	110,640	0.6013	0.734	0.666	0.734	0.678	0.734	162,948	0.6790	0.00%
2020-09-30	0.650	0.570	0.650	-	-	0	0	-	0.734	0.644	0.734	-	-	0	-	-1.52%
2020-09-29	0.660	0.600	0.660	-	-	0	0	-	0.745	0.678	0.745	-	-	0	-	0.00%
2020-09-28	0.660	0.610	0.660	-	-	0	0	-	0.745	0.689	0.745	-	-	0	-	0.00%
2020-09-25	0.660	0.590	0.660	-	-	0	0	-	0.745	0.666	0.745	-	-	0	-	-1.49%
2020-09-24	0.670	0.590	0.670	0.660	0.670	8,000	5,320	0.6650	0.757	0.666	0.757	0.745	0.757	7,085	0.7509	3.08%
2020-09-23	0.650	0.580	0.650	-	-	0	0	-	0.734	0.655	0.734	-	-	0	-	0.00%
2020-09-22	0.650	0.600	0.650	-	-	0	0	-	0.734	0.678	0.734	-	-	0	-	-1.52%
2020-09-21	0.660	0.600	0.660	-	-	0	0	-	0.745	0.678	0.745	-	-	0	-	0.00%
2020-09-18	0.660	0.590	0.660	0.660	0.660	4,000	2,640	0.6600	0.745	0.666	0.745	0.745	0.745	3,542	0.7453	1.54%
2020-09-17	0.650	0.600	0.660	-	-	0	0	-	0.734	0.678	0.745	-	-	0	-	0.00%
2020-09-16	0.650	0.600	0.650	-	-	0	0	-	0.734	0.678	0.734	-	-	0	-	-2.99%
2020-09-15	0.670	0.600	0.670	0.670	0.670	4,000	2,680	0.6700	0.757	0.678	0.757	0.757	0.757	3,542	0.7566	1.52%
2020-09-14	0.660	0.600	0.660	-	-	0	0	-	0.745	0.678	0.745	-	-	0	-	0.00%
2020-09-11	0.660	0.600	0.660	-	-	0	0	-	0.745	0.678	0.745	-	-	0	-	0.00%
2020-09-10	0.660	0.600	0.660	-	-	0	0	-	0.745	0.678	0.745	-	-	0	-	0.00%
2020-09-09	0.660	0.600	0.680	-	-	0	0	-	0.745	0.678	0.768	-	-	0	-	0.00%
2020-09-08	0.660	0.600	0.680	-	-	0	0	-	0.745	0.678	0.768	-	-	0	-	0.00%
2020-09-07	0.660	0.600	0.680	-	-	0	0	-	0.745	0.678	0.768	-	-	0	-	0.00%
2020-09-04	0.660	0.610	0.660	-	-	0	0	-	0.745	0.689	0.745	-	-	0	-	-1.49%
2020-09-03	0.670	0.610	0.680	-	-	0	0	-	0.757	0.689	0.768	-	-	0	-	0.00%
2020-09-02	0.670	0.610	0.670	-	-	0	0	-	0.757	0.689	0.757	-	-	0	-	0.00%
2020-09-01	0.670	0.600	0.680	0.670	0.670	4,000	2,680	0.6700	0.757	0.678	0.768	0.757	0.757	3,542	0.7566	8.06%
2020-08-31	0.620	0.600	0.680	0.600	0.640	28,000	17,320	0.6186	0.700	0.678	0.768	0.678	0.723	24,796	0.6985	-4.62%
2020-08-28	0.650	0.640	0.650	0.650	0.720	8,000	5,480	0.6850	0.734	0.723	0.734	0.734	0.813	7,085	0.7735	0.00%
2020-08-27	0.650	0.590	0.730	-	-	0	0	-	0.734	0.666	0.824	-	-	0	-	0.00%
2020-08-26	0.650	0.600	0.650	-	-	0	0	-	0.734	0.678	0.734	-	-	0	-	0.00%
2020-08-25	0.650	0.620	0.650	0.650	0.750	228,000	148,680	0.6521	0.734	0.700	0.734	0.734	0.847	201,913	0.7364	-4.41%
2020-08-24	0.680	0.620	0.680	0.670	0.680	8,000	5,400	0.6750	0.768	0.700	0.768	0.757	0.768	7,085	0.7622	6.25%
2020-08-21	0.640	0.580	0.650	0.600	0.650	140,000	84,800	0.6057	0.723	0.655	0.734	0.678	0.734	123,982	0.6840	3.23%
2020-08-20	0.620	0.580	0.620	0.600	0.720	20,000	12,600	0.6300	0.700	0.655	0.700	0.678	0.813	17,712	0.7114	-3.12%
2020-08-19	0.640	0.600	0.640	0.650	0.650	4,000	2,600	0.6500	0.723	0.678	0.723	0.734	0.734	3,542	0.7340	-1.54%
2020-08-18	0.650	0.600	0.650	0.680	0.680	16,000	10,880	0.6800	0.734	0.678	0.734	0.768	0.768	14,169	0.7679	-1.52%
2020-08-17	0.660	0.590	0.660	0.660	0.670	8,000	5,320	0.6650	0.745	0.666	0.745	0.745	0.757	7,085	0.7509	3.13%
2020-08-14	0.640	0.600	0.640	0.670	0.670	4,000	2,680	0.6700	0.723	0.678	0.723	0.757	0.757	3,542	0.7566	1.59%
2020-08-13	0.630	0.590	0.630	0.570	0.650	136,000	78,360	0.5762	0.711	0.666	0.711	0.644	0.734	120,440	0.6506	0.00%
2020-08-12	0.630	0.570	0.640	0.690	0.690	4,000	2,760	0.6900	0.711	0.644	0.723	0.779	0.779	3,542	0.7791	6.78%
2020-08-11	0.590	0.550	0.590	0.590	0.590	8,000	4,720	0.5900	0.666	0.621	0.666	0.666	0.666	7,085	0.6662	5.36%
2020-08-10	0.560	0.530	0.560	0.550	0.560	32,000	17,720	0.5538	0.632	0.598	0.632	0.621	0.632	28,339	0.6253	0.00%
2020-08-07	0.560	0.550	0.570	0.550	0.580	24,000	13,320	0.5550	0.632	0.621	0.644	0.621	0.655	21,254	0.6267	0.00%
2020-08-06	0.560	0.540	0.580	0.530	0.560	80,000	43,480	0.5435	0.632	0.610	0.655	0.598	0.632	70,847	0.6137	1.82%
2020-08-05	0.550	0.520	0.550	0.550	0.590	220,000	121,720	0.5533	0.621	0.587	0.621	0.621	0.666	194,829	0.6248	-6.78%
2020-08-04	0.590	0.550	0.590	0.550	0.590	16,000	9,120	0.5700	0.666	0.621	0.666	0.621	0.666	14,169	0.6436	1.72%
2020-08-03	0.580	0.560	0.580	0.580	0.610	84,000	49,600	0.5905	0.655	0.632	0.655	0.655	0.689	74,389	0.6668	-3.33%
2020-07-31	0.600	0.570	0.610	-	-	0	0	-	0.678	0.644	0.689	-	-	0	-	0.00%
2020-07-30	0.600	0.560	0.600	-	-	0	0	-	0.678	0.632	0.678	-	-	0	-	-1.64%
2020-07-29	0.610	0.560	0.650	0.610	0.610	4,000	2,440	0.6100	0.689	0.632	0.734	0.689	0.689	3,542	0.6888	1.67%
2020-07-28	0.600	0.570	0.650	-	-	0	0	-	0.678	0.644	0.734	-	-	0	-	-1.64%
2020-07-27	0.610	0.560	0.620	-	-	0	0	-	0.689	0.632	0.700	-	-	0	-	-1.61%
2020-07-24	0.620	0.560	0.620	-	-	0	0	-	0.700	0.632	0.700	-	-	0	-	0.00%
2020-07-23	0.620	0.580	0.650	0.620	0.620	4,000	2,480	0.6200	0.700	0.655	0.734	0.700	0.700	3,542	0.7001	0.00%
2020-07-22	0.620	0.580	0.620	0.610	0.640	640,000	396,520	0.6196	0.700	0.655	0.700	0.689	0.723	566,774	0.6996	-8.82%
2020-07-21	0.680	0.640	0.680	0.680	0.700	12,000	8,280	0.6900	0.768	0.723	0.768	0.768	0.790	10,627	0.7791	1.49%
2020-07-20	0.670	0.650	0.670	0.670	0.670	12,000	8,040	0.6700	0.757	0.734	0.757	0.757	0.757	10,627	0.7566	0.00%
2020-07-17	0.670	0.630	0.670	0.670	0.670	4,000	2,680	0.6700	0.757	0.711	0.757	0.757	0.757	3,542	0.7566	1.52%
2020-07-16	0.660	0.640	0.670	0.630	0.660	96,000	60,880	0.6342	0.745	0.723	0.757	0.711	0.745	85,016	0.7161	0.00%
2020-07-15	0.660	0.640	0.660	0.660	0.660	4,000	2,640	0.6600	0.745	0.723	0.745	0.745	0.745	3,542	0.7453	3.13%
2020-07-14	0.640	0.630	0.650	0.630	0.640	20,000	12,640	0.6320	0.723	0.711	0.734	0.711	0.723	17,712	0.7137	-1.54%
2020-07-13	0.650	0.630	0.660	0.620	0.710	108,000	69,600	0.6444	0.734	0.711	0.745	0.700	0.802	95,643	0.7277	-4.41%
2020-07-10	0.680	0.630	0.680	0.690	0.690	4,000	2,760	0.6900	0.768	0.711	0.768	0.779	0.779	3,542	0.7791	1.49%
2020-07-09	0.670	0.630	0.670	0.620	0.670	40,000	26,160	0.6540	0.757	0.711	0.757	0.700	0.757	35,423	0.7385	1.52%
2020-07-08	0.660	0.630	0.660	0.650	0.670	12,000	7,920	0.6600	0.745	0.711	0.745	0.734	0.757	10,627	0.7453	4.76%
2020-07-07	0.630	0.630	0.660	0.620	0.680	144,000	90,160	0.6261	0.711	0.711	0.745	0.700	0.768	127,524	0.7070	-5.97%
2020-07-06	0.670	0.640	0.670	0.630	0.680	92,000	59,560	0.6474	0.757	0.723	0.757	0.711	0.768	81,474	0.7310	-1.47%
2020-07-03	0.680	0.630	0.680	0.670	0.680	8,000	5,400	0.6750	0.768	0.711	0.768	0.757	0.768	7,085	0.7622	3.03%
2020-07-02	0.660	0.660	0.670	0.600	0.660	484,000	293,800	0.6070	0.745	0.745	0.757	0.678	0.745	428,623	0.6855	-1.49%
2020-06-30	0.670	0.660	0.690	0.650	0.690	164,000	108,480	0.6615	0.757	0.745	0.779	0.734	0.779	145,236	0.7469	-6.94%
2020-06-29	0.720	0.690	0.730	0.720	0.730	8,000	5,800	0.7250	0.813	0.779	0.824	0.813	0.824	7,085	0.8187	0.00%
2020-06-26	0.720	0.690	0.720	0.720	0.720	12,000	8,640	0.7200	0.813	0.779	0.813	0.813	0.813	10,627	0.8130	0.00%
2020-06-24	0.720	0.690	0.720	0.730	0.730	4,000	2,920	0.7300	0.813	0.779	0.813	0.824	0.824	3,542	0.8243	1.41%
2020-06-23	0.710	0.690	0.750	-	-	0	0	-	0.802	0.779	0.847	-	-	0	-	0.00%
2020-06-22	0.710	0.680	0.750	0.710	0.710	32,000	22,720	0.7100	0.802	0.768	0.847	0.802	0.802	28,339	0.8017	0.00%
2020-06-19	0.710	0.680	0.720	0.710	0.710	4,000	2,840	0.7100	0.802	0.768	0.813	0.802	0.802	3,542	0.8017	1.43%
2020-06-18	0.700	0.660	0.710	0.660	0.740	92,000	62,600	0.6804	0.790	0.745	0.802	0.745	0.836	81,474	0.7683	-1.41%
2020-06-17	0.710	0.680	0.710	0.680	0.710	48,000	33,640	0.7008	0.802	0.768	0.802	0.768	0.802	42,508	0.7914	4.41%
2020-06-16	0.680	0.680	0.760	0.680	0.720	368,000	254,720	0.6922	0.768	0.768	0.858	0.768	0.813	325,895	0.7816	-11.69%
2020-06-15	0.770	0.750	0.770	0.780	0.780	12,000	9,360	0.7800	0.869	0.847	0.869	0.881	0.881	10,627	0.8808	0.00%
2020-06-12	0.770	0.710	0.770	0.760	0.770	44,000	33,480	0.7609	0.869	0.802	0.869	0.858	0.869	38,966	0.8592	-1.28%
2020-06-11	0.780	0.710	0.780	-	-	0	0	-	0.881	0.802	0.881	-	-	0	-	-2.50%
2020-06-10	0.800	0.700	0.800	0.730	0.800	156,000	117,440	0.7528	0.903	0.790	0.903	0.824	0.903	138,151	0.8501	8.11%
2020-06-09	0.740	0.700	0.740	-	-	0	0	-	0.836	0.790	0.836	-	-	0	-	0.00%
2020-06-08	0.740	0.700	0.740	-	-	0	0	-	0.836	0.790	0.836	-	-	0	-	0.00%
2020-06-05	0.740	0.700	0.740	-	-	0	0	-	0.836	0.790	0.836	-	-	0	-	0.00%
2020-06-04	0.740	0.710	0.740	0.730	0.740	8,000	5,880	0.7350	0.836	0.802	0.836	0.824	0.836	7,085	0.8300	0.00%
2020-06-03	0.740	0.720	0.740	0.740	0.740	4,000	2,960	0.7400	0.836	0.813	0.836	0.836	0.836	3,542	0.8356	-1.33%
2020-06-02	0.750	0.710	0.750	0.700	0.750	12,000	8,600	0.7167	0.847	0.802	0.847	0.790	0.847	10,627	0.8093	1.35%
2020-06-01	0.740	0.690	0.740	0.740	0.740	8,000	5,920	0.7400	0.836	0.779	0.836	0.836	0.836	7,085	0.8356	0.00%
2020-05-29	0.740	0.680	0.740	0.680	0.750	52,000	37,120	0.7138	0.836	0.768	0.836	0.768	0.847	46,050	0.8061	4.23%
2020-05-28	0.710	0.680	0.710	0.700	0.710	12,000	8,480	0.7067	0.802	0.768	0.802	0.790	0.802	10,627	0.7980	1.43%
2020-05-27	0.700	0.680	0.710	0.700	0.710	16,000	11,280	0.7050	0.790	0.768	0.802	0.790	0.802	14,169	0.7961	0.00%
2020-05-26	0.700	0.680	0.700	0.720	0.720	4,000	2,880	0.7200	0.790	0.768	0.790	0.813	0.813	3,542	0.8130	-1.41%
2020-05-25	0.710	0.680	0.710	-	-	0	0	-	0.802	0.768	0.802	-	-	0	-	0.00%
2020-05-22	0.710	0.670	0.710	0.710	0.710	8,000	5,680	0.7100	0.802	0.757	0.802	0.802	0.802	7,085	0.8017	1.43%
2020-05-21	0.700	0.680	0.700	0.660	0.710	76,000	50,720	0.6674	0.790	0.768	0.790	0.745	0.802	67,304	0.7536	0.00%
2020-05-20	0.700	0.690	0.700	0.700	0.720	36,000	25,640	0.7122	0.790	0.779	0.790	0.790	0.813	31,881	0.8042	-6.67%
2020-05-19	0.750	0.710	0.750	0.760	0.760	108,000	82,080	0.7600	0.847	0.802	0.847	0.858	0.858	95,643	0.8582	1.35%
2020-05-18	0.740	0.700	0.740	0.740	0.740	16,000	11,840	0.7400	0.836	0.790	0.836	0.836	0.836	14,169	0.8356	1.37%
2020-05-15	0.730	0.680	0.730	0.710	0.730	20,000	14,360	0.7180	0.824	0.768	0.824	0.802	0.824	17,712	0.8108	1.39%
2020-05-14	0.720	0.650	0.720	0.720	0.720	8,000	5,760	0.7200	0.813	0.734	0.813	0.813	0.813	7,085	0.8130	2.86%
2020-05-13	0.700	0.680	0.720	-	-	0	0	-	0.790	0.768	0.813	-	-	0	-	0.00%
2020-05-12	0.700	0.690	0.730	0.690	0.710	12,000	8,360	0.6967	0.790	0.779	0.824	0.779	0.802	10,627	0.7867	-7.89%
2020-05-11	0.760	0.700	0.760	-	-	0	0	-	0.858	0.790	0.858	-	-	0	-	0.00%
2020-05-08	0.760	0.760	0.820	0.720	0.820	128,000	92,800	0.7250	0.858	0.858	0.926	0.813	0.926	113,355	0.8187	5.56%
2020-05-07	0.720	0.680	0.720	-	-	0	0	-	0.813	0.768	0.813	-	-	0	-	0.00%
2020-05-06	0.720	0.680	0.720	-	-	0	0	-	0.813	0.768	0.813	-	-	0	-	0.00%
2020-05-05	0.720	0.690	0.720	-	-	0	0	-	0.813	0.779	0.813	-	-	0	-	0.00%
2020-05-04	0.720	0.690	0.720	0.720	0.720	12,000	8,640	0.7200	0.813	0.779	0.813	0.813	0.813	10,627	0.8130	0.00%
2020-04-29	0.720	0.690	0.720	0.720	0.720	4,000	2,880	0.7200	0.813	0.779	0.813	0.813	0.813	3,542	0.8130	0.00%
2020-04-28	0.720	0.680	0.720	0.720	0.720	8,000	5,760	0.7200	0.813	0.768	0.813	0.813	0.813	7,085	0.8130	1.41%
2020-04-27	0.710	0.680	0.720	0.710	0.710	16,000	11,360	0.7100	0.802	0.768	0.813	0.802	0.802	14,169	0.8017	1.43%
2020-04-24	0.700	0.680	0.700	-	-	0	0	-	0.790	0.768	0.790	-	-	0	-	0.00%
2020-04-23	0.700	0.670	0.710	0.680	0.700	20,000	13,760	0.6880	0.790	0.757	0.802	0.768	0.790	17,712	0.7769	1.45%
2020-04-22	0.690	0.660	0.700	0.690	0.700	20,000	13,960	0.6980	0.779	0.745	0.790	0.779	0.790	17,712	0.7882	1.47%
2020-04-21	0.680	0.670	0.710	0.680	0.710	60,000	41,160	0.6860	0.768	0.757	0.802	0.768	0.802	53,135	0.7746	-2.86%
2020-04-20	0.700	0.680	0.690	-	-	0	0	-	0.790	0.768	0.779	-	-	0	-	-1.41%
2020-04-17	0.710	0.690	0.710	0.690	0.710	32,000	22,160	0.6925	0.802	0.779	0.802	0.779	0.802	28,339	0.7820	-4.05%
2020-04-16	0.740	0.670	0.740	0.680	0.740	264,000	189,440	0.7176	0.836	0.757	0.836	0.768	0.836	233,794	0.8103	4.23%
2020-04-15	0.710	0.670	0.700	-	-	0	0	-	0.802	0.757	0.790	-	-	0	-	-1.39%
2020-04-14	0.720	0.660	0.720	0.720	0.720	4,000	2,880	0.7200	0.813	0.745	0.813	0.813	0.813	3,542	0.8130	1.41%
2020-04-09	0.710	0.670	0.700	0.720	0.720	4,000	2,880	0.7200	0.802	0.757	0.790	0.813	0.813	3,542	0.8130	0.00%
2020-04-08	0.710	0.660	0.710	0.710	0.710	4,000	2,840	0.7100	0.802	0.745	0.802	0.802	0.802	3,542	0.8017	2.90%
2020-04-07	0.690	0.660	0.720	0.720	0.720	4,000	2,880	0.7200	0.779	0.745	0.813	0.813	0.813	3,542	0.8130	-2.82%
2020-04-06	0.710	0.650	0.710	-	-	8,000	5,680	0.7100	0.802	0.734	0.802	-	-	7,085	0.8017	1.43%
2020-04-03	0.700	0.650	0.710	0.710	0.710	4,000	2,840	0.7100	0.790	0.734	0.802	0.802	0.802	3,542	0.8017	1.45%
2020-04-02	0.690	0.640	0.700	0.690	0.690	28,000	19,480	0.6957	0.779	0.723	0.790	0.779	0.779	24,796	0.7856	-1.43%
2020-04-01	0.700	0.650	0.710	0.700	0.700	84,000	58,920	0.7014	0.790	0.734	0.802	0.790	0.790	74,389	0.7921	-2.78%
2020-03-31	0.720	0.640	0.720	-	-	0	0	-	0.813	0.723	0.813	-	-	0	-	0.00%
2020-03-30	0.720	0.640	0.720	0.710	0.720	12,000	8,600	0.7167	0.813	0.723	0.813	0.802	0.813	10,627	0.8093	0.00%
2020-03-27	0.720	0.640	0.720	0.720	0.720	8,000	5,760	0.7200	0.813	0.723	0.813	0.813	0.813	7,085	0.8130	2.86%
2020-03-26	0.700	0.630	0.700	0.700	0.700	12,000	8,400	0.7000	0.790	0.711	0.790	0.790	0.790	10,627	0.7904	-1.41%
2020-03-25	0.710	0.640	0.710	0.680	0.710	20,000	13,880	0.6940	0.802	0.723	0.802	0.768	0.802	17,712	0.7837	4.41%
2020-03-24	0.680	0.650	0.670	0.700	0.700	4,000	2,800	0.7000	0.768	0.734	0.757	0.790	0.790	3,542	0.7904	3.03%
2020-03-23	0.660	0.660	0.700	0.630	0.700	456,000	295,000	0.6469	0.745	0.745	0.790	0.711	0.790	403,827	0.7305	-9.59%
2020-03-20	0.730	0.700	0.730	0.710	0.830	84,000	60,200	0.7167	0.824	0.790	0.824	0.802	0.937	74,389	0.8093	4.29%
2020-03-19	0.700	0.670	0.700	0.670	0.710	64,000	43,320	0.6769	0.790	0.757	0.790	0.757	0.802	56,677	0.7643	-1.41%
2020-03-18	0.710	0.650	0.710	0.650	0.720	256,000	173,360	0.6772	0.802	0.734	0.802	0.734	0.813	226,710	0.7647	4.41%
2020-03-17	0.680	0.640	0.680	0.680	0.720	188,000	128,120	0.6815	0.768	0.723	0.768	0.768	0.813	166,490	0.7695	0.00%
2020-03-16	0.680	0.680	0.730	0.670	0.810	456,000	320,240	0.7023	0.768	0.768	0.824	0.757	0.915	403,827	0.7930	-15.00%
2020-03-13	0.800	0.760	0.790	0.800	0.800	20,000	16,000	0.8000	0.903	0.858	0.892	0.903	0.903	17,712	0.9034	-1.23%
2020-03-12	0.810	0.730	0.810	0.810	0.820	32,000	25,560	0.7988	0.915	0.824	0.915	0.915	0.926	28,339	0.9019	2.53%
2020-03-11	0.790	0.700	0.790	0.790	0.860	196,000	163,480	0.8341	0.892	0.790	0.892	0.892	0.971	173,575	0.9418	-5.95%
2020-03-10	0.840	0.810	0.840	0.840	0.840	4,000	3,360	0.8400	0.949	0.915	0.949	0.949	0.949	3,542	0.9485	0.00%
2020-03-09	0.840	0.800	0.840	-	-	0	0	-	0.949	0.903	0.949	-	-	0	-	0.00%
2020-03-06	0.840	0.820	0.840	-	-	0	0	-	0.949	0.926	0.949	-	-	0	-	-1.18%
2020-03-05	0.850	0.820	0.850	0.850	0.850	20,000	17,000	0.8500	0.960	0.926	0.960	0.960	0.960	17,712	0.9598	0.00%
2020-03-04	0.850	0.810	0.850	0.850	0.850	24,000	20,400	0.8500	0.960	0.915	0.960	0.960	0.960	21,254	0.9598	2.41%
2020-03-03	0.830	0.820	0.850	0.820	0.870	12,836,000	10,999,920	0.8570	0.937	0.926	0.960	0.926	0.982	11,367,371	0.9677	-3.49%
2020-03-02	0.860	0.840	0.860	0.850	0.860	4,796,000	4,117,880	0.8586	0.971	0.949	0.971	0.960	0.971	4,247,266	0.9695	1.18%
2020-02-28	0.850	0.820	0.850	0.820	0.850	212,000	177,080	0.8353	0.960	0.926	0.960	0.926	0.960	187,744	0.9432	0.00%
2020-02-27	0.850	0.820	0.850	0.820	0.860	288,000	241,480	0.8385	0.960	0.926	0.960	0.926	0.971	255,049	0.9468	0.00%
2020-02-26	0.850	0.810	0.850	0.840	0.860	220,000	186,880	0.8495	0.960	0.915	0.960	0.949	0.971	194,829	0.9592	0.00%
2020-02-25	0.850	0.810	0.850	0.820	0.860	56,000	47,280	0.8443	0.960	0.915	0.960	0.926	0.971	49,593	0.9534	1.43%
2020-02-24	0.890	0.870	0.880	0.870	0.900	964,000	855,280	0.8872	0.946	0.925	0.936	0.925	0.957	906,679	0.9433	-1.11%
2020-02-21	0.900	0.870	0.910	0.870	0.900	880,000	789,680	0.8974	0.957	0.925	0.968	0.925	0.957	827,673	0.9541	1.12%
2020-02-20	0.890	0.860	0.890	0.880	0.900	856,000	761,600	0.8897	0.946	0.914	0.946	0.936	0.957	805,100	0.9460	0.00%
2020-02-19	0.890	0.860	0.890	0.880	0.890	100,000	88,920	0.8892	0.946	0.914	0.946	0.936	0.946	94,054	0.9454	0.00%
2020-02-18	0.890	0.850	0.880	0.830	0.890	468,000	406,120	0.8678	0.946	0.904	0.936	0.882	0.946	440,172	0.9226	-1.11%
2020-02-17	0.900	0.840	0.900	0.880	0.910	196,000	174,400	0.8898	0.957	0.893	0.957	0.936	0.968	184,345	0.9461	2.27%
2020-02-14	0.880	0.840	0.880	0.840	0.890	464,000	401,320	0.8649	0.936	0.893	0.936	0.893	0.946	436,410	0.9196	3.53%
2020-02-13	0.850	0.820	0.840	0.810	0.860	756,000	643,080	0.8506	0.904	0.872	0.893	0.861	0.914	711,047	0.9044	2.41%
2020-02-12	0.830	0.830	0.840	0.810	0.850	652,000	548,200	0.8408	0.882	0.882	0.893	0.861	0.904	613,231	0.8940	3.75%
2020-02-11	0.800	0.780	0.810	0.770	0.830	368,000	293,560	0.7977	0.851	0.829	0.861	0.819	0.882	346,118	0.8482	-5.88%
2020-02-10	0.850	0.800	0.850	0.810	0.850	640,000	537,040	0.8391	0.904	0.851	0.904	0.861	0.904	601,944	0.8922	1.19%
2020-02-07	0.840	0.780	0.840	0.790	0.840	124,000	99,600	0.8032	0.893	0.829	0.893	0.840	0.893	116,627	0.8540	1.20%
2020-02-06	0.830	0.810	0.830	0.840	0.850	80,000	67,360	0.8420	0.882	0.861	0.882	0.893	0.904	75,243	0.8952	-1.19%
2020-02-05	0.840	0.800	0.840	0.830	0.840	28,000	23,400	0.8357	0.893	0.851	0.893	0.882	0.893	26,335	0.8885	0.00%
2020-02-04	0.840	0.780	0.840	0.830	0.840	28,000	23,320	0.8329	0.893	0.829	0.893	0.882	0.893	26,335	0.8855	2.44%
2020-02-03	0.820	0.780	0.820	0.830	0.830	4,000	3,320	0.8300	0.872	0.829	0.872	0.882	0.882	3,762	0.8825	-1.20%
2020-01-31	0.830	0.750	0.820	0.750	0.830	132,000	103,240	0.7821	0.882	0.797	0.872	0.797	0.882	124,151	0.8316	0.00%
2020-01-30	0.830	0.780	0.830	0.780	0.840	376,000	314,560	0.8366	0.882	0.829	0.882	0.829	0.893	353,642	0.8895	5.06%
2020-01-29	0.790	0.760	0.820	0.760	0.790	36,000	27,680	0.7689	0.840	0.808	0.872	0.808	0.840	33,859	0.8175	-4.82%
2020-01-24	0.830	0.730	0.830	0.750	0.840	520,000	416,720	0.8014	0.882	0.776	0.882	0.797	0.893	489,080	0.8520	12.16%
2020-01-23	0.740	0.720	0.740	0.740	0.740	36,000	26,640	0.7400	0.787	0.766	0.787	0.787	0.787	33,859	0.7868	-2.63%
2020-01-22	0.760	0.710	0.760	0.750	0.760	60,000	45,240	0.7540	0.808	0.755	0.808	0.797	0.808	56,432	0.8017	2.70%
2020-01-21	0.740	0.710	0.750	0.710	0.740	48,000	34,880	0.7267	0.787	0.755	0.797	0.755	0.787	45,146	0.7726	1.37%
2020-01-20	0.730	0.720	0.740	0.700	0.750	448,000	318,720	0.7114	0.776	0.766	0.787	0.744	0.797	421,361	0.7564	-2.67%
2020-01-17	0.750	0.730	0.750	0.730	0.750	188,000	139,840	0.7438	0.797	0.776	0.797	0.776	0.797	176,821	0.7909	-3.85%
2020-01-16	0.780	0.760	0.780	0.740	0.780	228,000	172,600	0.7570	0.829	0.808	0.829	0.787	0.829	214,443	0.8049	5.41%
2020-01-15	0.740	0.750	0.840	0.740	0.830	764,000	587,120	0.7685	0.787	0.797	0.893	0.787	0.882	718,571	0.8171	-8.64%
2020-01-14	0.810	0.780	0.820	0.810	0.820	24,000	19,600	0.8167	0.861	0.829	0.872	0.861	0.872	22,573	0.8683	0.00%
2020-01-13	0.810	0.790	0.810	0.790	0.810	332,000	266,760	0.8035	0.861	0.840	0.861	0.840	0.861	312,259	0.8543	-4.71%
2020-01-10	0.850	0.810	0.850	0.810	0.870	180,000	148,320	0.8240	0.904	0.861	0.904	0.861	0.925	169,297	0.8761	2.41%
2020-01-09	0.830	0.830	0.860	0.830	0.860	316,000	265,960	0.8416	0.882	0.882	0.914	0.882	0.914	297,210	0.8949	-3.49%
2020-01-08	0.860	0.860	0.910	0.860	0.920	764,000	681,320	0.8918	0.914	0.914	0.968	0.914	0.978	718,571	0.9482	-5.49%
2020-01-07	0.910	0.880	0.910	0.800	0.920	2,148,000	1,905,920	0.8873	0.968	0.936	0.968	0.851	0.978	2,020,275	0.9434	12.35%
2020-01-06	0.810	0.810	0.830	0.810	0.850	820,000	680,120	0.8294	0.861	0.861	0.882	0.861	0.904	771,241	0.8819	-8.99%
2020-01-03	0.890	0.830	0.880	0.850	0.890	436,000	380,080	0.8717	0.946	0.882	0.936	0.904	0.946	410,075	0.9269	1.14%
2020-01-02	0.880	0.830	0.880	0.890	0.890	260,000	231,400	0.8900	0.936	0.882	0.936	0.946	0.946	244,540	0.9463	-4.35%
2019-12-31	0.920	0.850	0.920	0.830	0.920	1,176,000	1,055,720	0.8977	0.978	0.904	0.978	0.882	0.978	1,106,073	0.9545	3.37%
2019-12-30	0.890	0.800	0.900	0.780	0.890	924,000	777,520	0.8415	0.946	0.851	0.957	0.829	0.946	869,057	0.8947	5.95%
2019-12-27	0.840	0.800	0.840	0.780	0.890	220,000	179,160	0.8144	0.893	0.851	0.893	0.829	0.946	206,918	0.8658	5.00%
2019-12-24	0.800	0.730	0.800	-	-	0	0	-	0.851	0.776	0.851	-	-	0	-	-2.44%
2019-12-23	0.820	0.700	0.820	0.690	0.840	988,000	724,080	0.7329	0.872	0.744	0.872	0.734	0.893	929,251	0.7792	10.81%
2019-12-20	0.740	0.690	0.740	0.730	0.740	20,000	14,640	0.7320	0.787	0.734	0.787	0.776	0.787	18,811	0.7783	-1.33%
2019-12-19	0.750	0.700	0.750	0.720	0.750	416,000	299,880	0.7209	0.797	0.744	0.797	0.766	0.797	391,264	0.7664	4.17%
2019-12-18	0.720	0.700	0.720	0.710	0.720	32,000	22,760	0.7113	0.766	0.744	0.766	0.755	0.766	30,097	0.7562	0.00%
2019-12-17	0.720	0.680	0.720	0.720	0.720	4,000	2,880	0.7200	0.766	0.723	0.766	0.766	0.766	3,762	0.7655	1.41%
2019-12-16	0.710	0.680	0.710	0.700	0.710	16,000	11,240	0.7025	0.755	0.723	0.755	0.744	0.755	15,049	0.7469	1.43%
2019-12-13	0.700	0.680	0.700	0.700	0.700	28,000	19,600	0.7000	0.744	0.723	0.744	0.744	0.744	26,335	0.7443	-1.41%
2019-12-12	0.710	0.680	0.710	0.710	0.710	4,000	2,840	0.7100	0.755	0.723	0.755	0.755	0.755	3,762	0.7549	4.41%
2019-12-11	0.680	0.670	0.690	0.670	0.690	88,000	60,520	0.6877	0.723	0.712	0.734	0.712	0.734	82,767	0.7312	-5.56%
2019-12-10	0.720	0.680	0.720	0.690	0.720	16,000	11,280	0.7050	0.766	0.723	0.766	0.734	0.766	15,049	0.7496	0.00%
2019-12-09	0.720	0.680	0.730	0.720	0.730	396,000	285,200	0.7202	0.766	0.723	0.776	0.766	0.776	372,453	0.7657	-1.37%
2019-12-06	0.730	0.690	0.730	0.730	0.730	12,000	8,760	0.7300	0.776	0.734	0.776	0.776	0.776	11,286	0.7762	1.39%
2019-12-05	0.720	0.690	0.720	0.720	0.730	16,000	11,560	0.7225	0.766	0.734	0.766	0.766	0.776	15,049	0.7682	0.00%
2019-12-04	0.720	0.680	0.730	0.670	0.720	120,000	83,720	0.6977	0.766	0.723	0.776	0.712	0.766	112,865	0.7418	2.86%
2019-12-03	0.700	0.680	0.720	0.670	0.700	56,000	37,960	0.6779	0.744	0.723	0.766	0.712	0.744	52,670	0.7207	-1.41%
2019-12-02	0.710	0.680	0.710	0.670	0.710	68,000	46,240	0.6800	0.755	0.723	0.755	0.712	0.755	63,957	0.7230	0.00%
2019-11-29	0.710	0.680	0.710	0.730	0.730	4,000	2,920	0.7300	0.755	0.723	0.755	0.776	0.776	3,762	0.7762	-1.39%
2019-11-28	0.720	0.700	0.740	0.720	0.740	52,000	38,320	0.7369	0.766	0.744	0.787	0.766	0.787	48,908	0.7835	-1.37%
2019-11-27	0.730	0.720	0.730	0.730	0.730	20,000	14,600	0.7300	0.776	0.766	0.776	0.776	0.776	18,811	0.7762	2.82%
2019-11-26	0.710	0.690	0.740	0.710	0.730	40,000	28,880	0.7220	0.755	0.734	0.787	0.755	0.776	37,622	0.7676	-1.39%
2019-11-25	0.720	0.650	0.720	0.650	0.730	168,000	115,320	0.6864	0.766	0.691	0.766	0.691	0.776	158,010	0.7298	7.46%
2019-11-22	0.670	0.670	0.710	0.670	0.730	116,000	79,640	0.6866	0.712	0.712	0.755	0.712	0.776	109,102	0.7300	-6.94%
2019-11-21	0.720	0.670	0.730	0.660	0.720	76,000	52,120	0.6858	0.766	0.712	0.776	0.702	0.766	71,481	0.7291	4.35%
2019-11-20	0.690	0.680	0.700	0.680	0.700	76,000	51,800	0.6816	0.734	0.723	0.744	0.723	0.744	71,481	0.7247	1.47%
2019-11-19	0.680	0.680	0.690	0.680	0.740	464,000	321,840	0.6936	0.723	0.723	0.734	0.723	0.787	436,410	0.7375	-9.33%
2019-11-18	0.750	0.690	0.750	0.750	0.750	20,000	15,000	0.7500	0.797	0.734	0.797	0.797	0.797	18,811	0.7974	0.00%
2019-11-15	0.750	0.730	0.740	0.740	0.760	476,000	356,480	0.7489	0.797	0.776	0.787	0.787	0.808	447,696	0.7963	-1.32%
2019-11-14	0.760	0.680	0.750	0.660	0.760	1,032,000	738,520	0.7156	0.808	0.723	0.797	0.702	0.808	970,635	0.7609	0.00%
2019-11-13	0.760	0.670	0.760	0.670	0.760	1,560,000	1,163,240	0.7457	0.808	0.712	0.808	0.712	0.808	1,467,239	0.7928	2.70%
2019-11-12	0.740	0.690	0.750	0.700	0.750	252,000	182,760	0.7252	0.787	0.734	0.797	0.744	0.797	237,016	0.7711	0.00%
2019-11-11	0.740	0.660	0.750	0.680	0.740	160,000	113,640	0.7103	0.787	0.702	0.797	0.723	0.787	150,486	0.7552	4.23%
2019-11-08	0.710	0.660	0.710	0.630	0.730	740,000	491,200	0.6638	0.755	0.702	0.755	0.670	0.776	695,998	0.7057	9.23%
2019-11-07	0.650	0.640	0.690	0.620	0.680	204,000	129,560	0.6351	0.691	0.680	0.734	0.659	0.723	191,870	0.6752	3.17%
2019-11-06	0.630	0.620	0.650	0.620	0.670	288,000	183,120	0.6358	0.670	0.659	0.691	0.659	0.712	270,875	0.6760	-10.00%
2019-11-05	0.700	0.670	0.700	0.700	0.700	4,000	2,800	0.7000	0.744	0.712	0.744	0.744	0.744	3,762	0.7443	1.45%
2019-11-04	0.690	0.680	0.690	0.680	0.700	176,000	121,040	0.6877	0.734	0.723	0.734	0.723	0.744	165,535	0.7312	-5.48%
2019-11-01	0.730	0.690	0.730	0.730	0.730	16,000	11,680	0.7300	0.776	0.734	0.776	0.776	0.776	15,049	0.7762	0.00%
2019-10-31	0.730	0.680	0.730	0.700	0.740	36,000	25,640	0.7122	0.776	0.723	0.776	0.744	0.787	33,859	0.7572	8.96%
2019-10-30	0.670	0.660	0.710	0.670	0.690	20,000	13,680	0.6840	0.712	0.702	0.755	0.712	0.734	18,811	0.7272	-1.47%
2019-10-29	0.680	0.670	0.710	0.680	0.700	88,000	61,080	0.6941	0.723	0.712	0.755	0.723	0.744	82,767	0.7380	-5.56%
2019-10-28	0.720	0.680	0.720	0.680	0.720	76,000	52,920	0.6963	0.766	0.723	0.766	0.723	0.766	71,481	0.7403	1.41%
2019-10-25	0.710	0.680	0.710	0.710	0.710	40,000	28,400	0.7100	0.755	0.723	0.755	0.755	0.755	37,622	0.7549	0.00%
2019-10-24	0.710	0.680	0.710	0.690	0.710	36,000	25,200	0.7000	0.755	0.723	0.755	0.734	0.755	33,859	0.7443	1.43%
2019-10-23	0.700	0.680	0.710	0.690	0.710	60,000	41,520	0.6920	0.744	0.723	0.755	0.734	0.755	56,432	0.7357	-4.11%
2019-10-22	0.730	0.690	0.730	0.690	0.730	24,000	16,840	0.7017	0.776	0.734	0.776	0.734	0.776	22,573	0.7460	-2.67%
2019-10-21	0.750	0.740	0.750	0.690	0.750	152,000	109,400	0.7197	0.797	0.787	0.797	0.734	0.797	142,962	0.7652	0.00%
2019-10-18	0.750	0.680	0.750	0.700	0.750	120,000	86,920	0.7243	0.797	0.723	0.797	0.744	0.797	112,865	0.7701	11.94%
2019-10-17	0.670	0.690	0.700	0.670	0.720	212,000	144,920	0.6836	0.712	0.734	0.744	0.712	0.766	199,394	0.7268	-10.67%
2019-10-16	0.750	0.690	0.750	-	-	0	0	-	0.797	0.734	0.797	-	-	0	-	-1.32%
2019-10-15	0.760	0.690	0.760	0.720	0.760	124,000	91,440	0.7374	0.808	0.734	0.808	0.766	0.808	116,627	0.7840	2.70%
2019-10-14	0.740	0.680	0.740	0.710	0.740	168,000	121,040	0.7205	0.787	0.723	0.787	0.755	0.787	158,010	0.7660	4.23%
2019-10-11	0.710	0.680	0.710	0.710	0.710	20,000	14,200	0.7100	0.755	0.723	0.755	0.755	0.755	18,811	0.7549	1.43%
2019-10-10	0.700	0.670	0.700	0.670	0.710	96,000	65,840	0.6858	0.744	0.712	0.744	0.712	0.755	90,292	0.7292	0.00%
2019-10-09	0.700	0.640	0.740	0.660	0.720	132,000	91,760	0.6952	0.744	0.680	0.787	0.702	0.766	124,151	0.7391	-2.78%
2019-10-08	0.720	0.670	0.720	0.720	0.720	8,000	5,760	0.7200	0.766	0.712	0.766	0.766	0.766	7,524	0.7655	0.00%
2019-10-04	0.720	0.670	0.720	0.690	0.720	28,000	19,440	0.6943	0.766	0.712	0.766	0.734	0.766	26,335	0.7382	0.00%
2019-10-03	0.720	0.670	0.750	0.710	0.720	52,000	37,400	0.7192	0.766	0.712	0.797	0.755	0.766	48,908	0.7647	1.41%
2019-10-02	0.710	0.650	0.720	0.670	0.710	116,000	79,560	0.6859	0.755	0.691	0.766	0.712	0.755	109,102	0.7292	5.97%
2019-09-30	0.670	0.660	0.680	0.660	0.680	80,000	53,520	0.6690	0.712	0.702	0.723	0.702	0.723	75,243	0.7113	-5.63%
2019-09-27	0.710	0.670	0.710	0.670	0.720	168,000	114,480	0.6814	0.755	0.712	0.755	0.712	0.766	158,010	0.7245	1.43%
2019-09-26	0.700	0.660	0.700	0.650	0.710	32,000	22,000	0.6875	0.744	0.702	0.744	0.691	0.755	30,097	0.7310	1.45%
2019-09-25	0.690	0.640	0.690	0.660	0.690	108,000	72,920	0.6752	0.734	0.680	0.734	0.702	0.734	101,578	0.7179	1.47%
2019-09-24	0.680	0.660	0.680	0.690	0.690	4,000	2,760	0.6900	0.723	0.702	0.723	0.734	0.734	3,762	0.7336	-1.45%
2019-09-23	0.690	0.630	0.690	0.650	0.690	748,000	487,000	0.6511	0.734	0.670	0.734	0.691	0.734	703,522	0.6922	6.15%
2019-09-20	0.650	0.630	0.650	0.670	0.670	4,000	2,680	0.6700	0.691	0.670	0.691	0.712	0.712	3,762	0.7124	-2.99%
2019-09-19	0.670	0.650	0.670	0.660	0.670	328,000	218,720	0.6668	0.712	0.691	0.712	0.702	0.712	308,496	0.7090	-5.63%
2019-09-18	0.710	0.650	0.720	0.640	0.710	204,000	136,520	0.6692	0.755	0.691	0.766	0.680	0.755	191,870	0.7115	7.58%
2019-09-17	0.660	0.640	0.720	0.660	0.720	112,000	78,680	0.7025	0.702	0.680	0.766	0.702	0.766	105,340	0.7469	1.54%
2019-09-16	0.650	0.630	0.660	0.630	0.660	60,000	38,280	0.6380	0.691	0.670	0.702	0.670	0.702	56,432	0.6783	-2.99%
2019-09-13	0.670	0.640	0.670	0.650	0.690	124,000	82,240	0.6632	0.712	0.680	0.712	0.691	0.734	116,627	0.7052	3.08%
2019-09-12	0.650	0.650	0.660	0.640	0.660	76,000	48,720	0.6411	0.691	0.691	0.702	0.680	0.702	71,481	0.6816	-2.99%
2019-09-11	0.670	0.650	0.670	0.650	0.680	288,000	190,840	0.6626	0.712	0.691	0.712	0.691	0.723	270,875	0.7045	-6.94%
2019-09-10	0.720	0.670	0.720	0.650	0.740	416,000	281,520	0.6767	0.766	0.712	0.766	0.691	0.787	391,264	0.7195	4.35%
2019-09-09	0.690	0.660	0.690	0.660	0.720	224,000	151,080	0.6745	0.734	0.702	0.734	0.702	0.766	210,680	0.7171	-2.82%
2019-09-06	0.710	0.660	0.710	-	-	0	0	-	0.755	0.702	0.755	-	-	0	-	0.00%
2019-09-05	0.710	0.660	0.710	0.650	0.710	33,250	22,530	0.6776	0.755	0.702	0.755	0.691	0.755	31,273	0.7204	-1.39%
2019-09-04	0.720	0.670	0.720	0.720	0.720	24,000	17,280	0.7200	0.766	0.712	0.766	0.766	0.766	22,573	0.7655	0.00%
2019-09-03	0.720	0.620	0.720	0.660	0.730	164,000	113,600	0.6927	0.766	0.659	0.766	0.702	0.776	154,248	0.7365	14.29%
2019-09-02	0.630	0.600	0.660	0.600	0.670	588,000	370,320	0.6298	0.670	0.638	0.702	0.638	0.712	553,036	0.6696	-8.70%
2019-08-30	0.690	0.630	0.690	0.690	0.700	8,000	5,560	0.6950	0.734	0.670	0.734	0.734	0.744	7,524	0.7389	2.99%
2019-08-29	0.670	0.630	0.680	0.670	0.670	4,000	2,680	0.6700	0.712	0.670	0.723	0.712	0.712	3,762	0.7124	1.52%
2019-08-28	0.660	0.610	0.660	0.660	0.660	4,000	2,640	0.6600	0.702	0.649	0.702	0.702	0.702	3,762	0.7017	1.54%
2019-08-27	0.650	0.610	0.650	0.600	0.680	268,000	168,760	0.6297	0.691	0.649	0.691	0.638	0.723	252,064	0.6695	0.00%
2019-08-26	0.650	0.610	0.650	0.620	0.690	236,000	149,880	0.6351	0.691	0.649	0.691	0.659	0.734	221,967	0.6752	-8.45%
2019-08-23	0.710	0.620	0.710	0.610	0.710	236,000	151,040	0.6400	0.755	0.659	0.755	0.649	0.755	221,967	0.6805	12.70%
2019-08-22	0.630	0.600	0.650	0.600	0.720	140,000	86,200	0.6157	0.670	0.638	0.691	0.638	0.766	131,675	0.6546	-7.35%
2019-08-21	0.680	0.680	0.690	0.660	0.730	74,500	50,330	0.6756	0.723	0.723	0.734	0.702	0.776	70,070	0.7183	-8.11%
2019-08-20	0.740	0.650	0.740	0.650	0.770	260,000	182,120	0.7005	0.787	0.691	0.787	0.691	0.819	244,540	0.7447	1.37%
2019-08-19	0.730	0.670	0.730	0.730	0.730	72,000	52,960	0.7356	0.776	0.712	0.776	0.776	0.776	67,719	0.7821	4.29%
2019-08-16	0.700	0.640	0.710	-	-	24,000	17,040	0.7100	0.744	0.680	0.755	-	-	22,573	0.7549	0.00%
2019-08-15	0.700	0.660	0.700	-	-	36,000	25,200	0.7000	0.744	0.702	0.744	-	-	33,859	0.7443	0.00%
2019-08-14	0.700	0.680	0.700	0.700	0.710	100,000	70,920	0.7092	0.744	0.723	0.744	0.744	0.755	94,054	0.7540	-4.11%
2019-08-13	0.730	0.680	0.730	0.740	0.740	40,000	29,600	0.7400	0.776	0.723	0.776	0.787	0.787	37,622	0.7868	-1.35%
2019-08-12	0.740	0.680	0.740	0.740	0.740	44,000	32,560	0.7400	0.787	0.723	0.787	0.787	0.787	41,384	0.7868	0.00%
2019-08-09	0.740	0.690	0.740	-	-	20,000	14,800	0.7400	0.787	0.734	0.787	-	-	18,811	0.7868	0.00%
2019-08-08	0.740	0.690	0.740	-	-	40,000	30,400	0.7600	0.787	0.734	0.787	-	-	37,622	0.8080	-1.33%
2019-08-07	0.750	0.700	0.750	0.700	0.770	148,000	106,800	0.7216	0.797	0.744	0.797	0.744	0.819	139,200	0.7672	4.17%
2019-08-06	0.720	0.700	0.720	0.740	0.740	32,000	23,640	0.7388	0.766	0.744	0.766	0.787	0.787	30,097	0.7855	-4.00%
2019-08-05	0.750	0.720	0.750	0.700	0.750	68,000	48,720	0.7165	0.797	0.766	0.797	0.744	0.797	63,957	0.7618	-3.85%
2019-08-02	0.780	0.730	0.780	0.720	0.780	44,000	32,440	0.7373	0.829	0.776	0.829	0.766	0.829	41,384	0.7839	4.00%
2019-08-01	0.750	0.730	0.750	-	-	4,000	3,040	0.7600	0.797	0.776	0.797	-	-	3,762	0.8080	0.00%
2019-07-31	0.750	0.730	0.750	0.760	0.770	12,000	9,200	0.7667	0.797	0.776	0.797	0.808	0.819	11,286	0.8151	0.00%
2019-07-30	0.750	0.730	0.750	0.750	0.750	12,000	9,040	0.7533	0.797	0.776	0.797	0.797	0.797	11,286	0.8010	-1.32%
2019-07-29	0.760	0.720	0.760	0.760	0.760	84,000	63,080	0.7510	0.808	0.766	0.808	0.808	0.808	79,005	0.7984	-3.80%
2019-07-26	0.790	0.750	0.790	0.760	0.790	11,044,000	8,601,920	0.7789	0.840	0.797	0.840	0.808	0.840	10,387,301	0.8281	1.28%
2019-07-25	0.780	0.740	0.780	0.780	0.790	44,000	34,720	0.7891	0.829	0.787	0.829	0.829	0.840	41,384	0.8390	1.30%
2019-07-24	0.770	0.740	0.780	0.740	0.780	140,000	107,400	0.7671	0.819	0.787	0.829	0.787	0.829	131,675	0.8156	-1.28%
2019-07-23	0.780	0.740	0.780	0.780	0.790	32,000	25,200	0.7875	0.829	0.787	0.829	0.829	0.840	30,097	0.8373	0.00%
2019-07-22	0.780	0.740	0.780	0.730	0.800	564,000	438,640	0.7777	0.829	0.787	0.829	0.776	0.851	530,463	0.8269	-1.27%
2019-07-19	0.790	0.740	0.790	0.790	0.800	8,596,000	6,807,040	0.7919	0.840	0.787	0.840	0.840	0.851	8,084,864	0.8419	0.00%
2019-07-18	0.790	0.770	0.790	0.780	0.800	528,000	416,000	0.7879	0.840	0.819	0.840	0.829	0.851	496,604	0.8377	-1.25%
2019-07-17	0.800	0.750	0.800	0.750	0.820	1,188,000	924,760	0.7784	0.851	0.797	0.851	0.797	0.872	1,117,359	0.8276	1.27%
2019-07-16	0.790	0.750	0.790	0.760	0.800	396,000	312,360	0.7888	0.840	0.797	0.840	0.808	0.851	372,453	0.8387	0.00%
2019-07-15	0.790	0.770	0.790	0.740	0.800	792,000	610,280	0.7706	0.840	0.819	0.840	0.787	0.851	744,906	0.8193	6.76%
2019-07-12	0.740	0.720	0.740	0.660	0.740	512,000	349,760	0.6831	0.787	0.766	0.787	0.702	0.787	481,555	0.7263	12.12%
2019-07-11	0.660	0.650	0.670	0.660	0.670	400,000	265,520	0.6638	0.702	0.691	0.712	0.702	0.712	376,215	0.7058	-1.49%
2019-07-10	0.670	0.670	0.680	0.670	0.670	336,000	225,120	0.6700	0.712	0.712	0.723	0.712	0.712	316,021	0.7124	0.00%
2019-07-09	0.670	0.670	0.680	0.670	0.670	148,000	99,160	0.6700	0.712	0.712	0.723	0.712	0.712	139,200	0.7124	-1.47%
2019-07-08	0.680	0.670	0.680	0.680	0.680	8,000	5,440	0.6800	0.723	0.712	0.723	0.723	0.723	7,524	0.7230	3.03%
2019-07-05	0.660	0.660	0.670	0.630	0.650	272,000	174,280	0.6407	0.702	0.702	0.712	0.670	0.691	255,826	0.6812	4.76%
2019-07-04	0.630	0.620	0.640	0.630	0.630	204,000	128,520	0.6300	0.670	0.659	0.680	0.670	0.670	191,870	0.6698	-1.56%
2019-07-03	0.640	0.610	0.640	0.640	0.640	24,000	15,360	0.6400	0.680	0.649	0.680	0.680	0.680	22,573	0.6805	0.00%
2019-07-02	0.640	0.610	0.640	0.640	0.640	28,000	17,920	0.6400	0.680	0.649	0.680	0.680	0.680	26,335	0.6805	3.23%
2019-06-28	0.620	0.580	0.620	0.580	0.620	308,000	179,720	0.5835	0.659	0.617	0.659	0.617	0.659	289,686	0.6204	1.64%
2019-06-27	0.610	0.580	0.610	0.580	0.610	48,000	28,200	0.5875	0.649	0.617	0.649	0.617	0.649	45,146	0.6246	7.02%
2019-06-26	0.570	0.570	0.590	0.560	0.570	740,000	420,320	0.5680	0.606	0.606	0.627	0.595	0.606	695,998	0.6039	-1.72%
2019-06-25	0.580	0.560	0.570	0.570	0.580	808,000	460,920	0.5704	0.617	0.595	0.606	0.606	0.617	759,955	0.6065	-3.33%
2019-06-24	0.600	0.600	0.610	0.570	0.610	412,000	237,680	0.5769	0.638	0.638	0.649	0.606	0.649	387,502	0.6134	1.69%
2019-06-21	0.590	0.580	0.600	0.580	0.590	72,000	42,240	0.5867	0.627	0.617	0.638	0.617	0.627	67,719	0.6238	3.51%
2019-06-20	0.570	0.570	0.610	0.560	0.580	164,000	93,400	0.5695	0.606	0.606	0.649	0.595	0.617	154,248	0.6055	1.79%
2019-06-19	0.560	0.550	0.560	0.550	0.600	672,000	374,960	0.5580	0.595	0.585	0.595	0.585	0.638	632,041	0.5933	-8.20%
2019-06-18	0.610	0.590	0.610	0.580	0.610	104,000	61,360	0.5900	0.649	0.627	0.649	0.617	0.649	97,816	0.6273	7.02%
2019-06-17	0.570	0.550	0.570	0.560	0.590	892,000	504,240	0.5653	0.606	0.585	0.606	0.595	0.627	838,960	0.6010	-3.39%
2019-06-14	0.590	0.570	0.590	0.560	0.590	600,000	341,640	0.5694	0.627	0.606	0.627	0.595	0.627	564,323	0.6054	-3.28%
2019-06-13	0.610	0.590	0.610	0.580	0.640	544,000	320,720	0.5896	0.649	0.627	0.649	0.617	0.680	511,653	0.6268	-3.17%
2019-06-12	0.630	0.630	0.650	0.590	0.640	148,000	87,640	0.5922	0.670	0.670	0.691	0.627	0.680	139,200	0.6296	1.61%
2019-06-11	0.620	0.580	0.620	0.580	0.640	408,000	238,600	0.5848	0.659	0.617	0.659	0.617	0.680	383,739	0.6218	0.00%
2019-06-10	0.620	0.600	0.630	0.620	0.620	56,000	34,720	0.6200	0.659	0.638	0.670	0.659	0.659	52,670	0.6592	1.64%
2019-06-06	0.610	0.610	0.620	0.570	0.600	168,000	97,160	0.5783	0.649	0.649	0.659	0.606	0.638	158,010	0.6149	1.67%
2019-06-05	0.600	0.600	0.610	0.570	0.640	320,000	185,720	0.5804	0.638	0.638	0.649	0.606	0.680	300,972	0.6171	-1.64%
2019-06-04	0.610	0.600	0.610	0.580	0.610	212,000	123,200	0.5811	0.649	0.638	0.649	0.617	0.649	199,394	0.6179	-6.15%
2019-06-03	0.650	0.600	0.650	0.640	0.650	144,000	91,080	0.6325	0.691	0.638	0.691	0.680	0.691	135,437	0.6725	4.84%
2019-05-31	0.620	0.600	0.630	0.550	0.620	328,000	193,280	0.5893	0.659	0.638	0.670	0.585	0.659	308,496	0.6265	8.77%
2019-05-30	0.570	0.550	0.570	0.550	0.580	128,000	71,800	0.5609	0.606	0.585	0.606	0.585	0.617	120,389	0.5964	1.79%
2019-05-29	0.560	0.520	0.560	0.520	0.560	284,000	151,760	0.5344	0.595	0.553	0.595	0.553	0.595	267,113	0.5681	-1.75%
2019-05-28	0.570	0.520	0.570	0.530	0.580	376,000	205,120	0.5455	0.606	0.553	0.606	0.564	0.617	353,642	0.5800	1.79%
2019-05-27	0.560	0.530	0.580	0.530	0.560	356,000	194,720	0.5470	0.595	0.564	0.617	0.564	0.595	334,831	0.5815	5.66%
2019-05-24	0.530	0.510	0.530	0.495	0.550	124,000	62,980	0.5079	0.564	0.542	0.564	0.526	0.585	116,627	0.5400	1.92%
2019-05-23	0.520	0.500	0.520	0.500	0.590	1,124,000	591,240	0.5260	0.553	0.532	0.553	0.532	0.627	1,057,165	0.5593	-14.75%
2019-05-22	0.610	0.600	0.630	0.590	0.610	160,000	96,440	0.6028	0.649	0.638	0.670	0.627	0.649	150,486	0.6409	-1.61%
2019-05-21	0.620	0.590	0.630	0.590	0.620	224,000	133,440	0.5957	0.659	0.627	0.670	0.627	0.659	210,680	0.6334	0.00%
2019-05-20	0.620	0.590	0.630	0.610	0.620	68,000	41,720	0.6135	0.659	0.627	0.670	0.649	0.659	63,957	0.6523	0.00%
2019-05-17	0.620	0.590	0.630	0.590	0.620	160,000	96,440	0.6028	0.659	0.627	0.670	0.627	0.659	150,486	0.6409	0.00%
2019-05-16	0.620	0.590	0.620	0.600	0.620	272,000	165,840	0.6097	0.659	0.627	0.659	0.638	0.659	255,826	0.6483	-3.12%
2019-05-15	0.640	0.600	0.640	0.610	0.640	74,000	45,220	0.6111	0.680	0.638	0.680	0.649	0.680	69,600	0.6497	3.23%
2019-05-14	0.620	0.590	0.620	0.620	0.630	76,000	47,160	0.6205	0.659	0.627	0.659	0.659	0.670	71,481	0.6598	5.08%
2019-05-10	0.590	0.560	0.600	0.590	0.610	248,000	150,280	0.6060	0.627	0.595	0.638	0.627	0.649	233,253	0.6443	-3.28%
2019-05-09	0.610	0.580	0.610	-	-	0	0	-	0.649	0.617	0.649	-	-	0	-	0.00%
2019-05-08	0.610	0.600	0.640	0.610	0.610	172,000	105,640	0.6142	0.649	0.638	0.680	0.649	0.649	161,773	0.6530	-3.17%
2019-05-07	0.630	0.600	0.630	0.620	0.640	24,000	14,960	0.6233	0.670	0.638	0.670	0.659	0.680	22,573	0.6627	3.28%
2019-05-06	0.610	0.570	0.620	0.590	0.610	88,000	52,640	0.5982	0.649	0.606	0.659	0.627	0.649	82,767	0.6360	-1.61%
2019-05-03	0.620	0.590	0.620	0.590	0.620	80,000	47,960	0.5995	0.659	0.627	0.659	0.627	0.659	75,243	0.6374	-3.12%
2019-05-02	0.640	0.600	0.640	0.610	0.640	172,000	105,520	0.6135	0.680	0.638	0.680	0.649	0.680	161,773	0.6523	4.92%
2019-04-30	0.610	0.610	0.620	0.590	0.600	72,000	43,040	0.5978	0.649	0.649	0.659	0.627	0.638	67,719	0.6356	-1.61%
2019-04-29	0.620	0.590	0.620	0.590	0.620	212,000	126,640	0.5974	0.659	0.627	0.659	0.627	0.659	199,394	0.6351	0.00%
2019-04-26	0.620	0.600	0.630	0.590	0.620	236,000	143,680	0.6088	0.659	0.638	0.670	0.627	0.659	221,967	0.6473	0.00%
2019-04-25	0.620	0.600	0.630	0.620	0.620	100,000	62,000	0.6200	0.659	0.638	0.670	0.659	0.659	94,054	0.6592	3.33%
2019-04-24	0.600	0.600	0.620	0.600	0.640	788,000	478,200	0.6069	0.638	0.638	0.659	0.638	0.680	741,144	0.6452	-4.76%
2019-04-23	0.630	0.620	0.640	0.620	0.630	240,000	149,680	0.6237	0.670	0.659	0.680	0.659	0.670	225,729	0.6631	-4.55%
2019-04-18	0.660	0.620	0.660	0.650	0.680	256,000	169,200	0.6609	0.702	0.659	0.702	0.691	0.723	240,778	0.7027	6.45%
2019-04-17	0.620	0.600	0.640	0.620	0.620	80,000	49,080	0.6135	0.659	0.638	0.680	0.659	0.659	75,243	0.6523	3.33%
2019-04-16	0.600	0.600	0.620	0.600	0.630	148,000	89,200	0.6027	0.638	0.638	0.659	0.638	0.670	139,200	0.6408	-3.23%
2019-04-15	0.620	0.610	0.630	0.620	0.620	184,000	114,960	0.6248	0.659	0.649	0.670	0.659	0.659	173,059	0.6643	-4.62%
2019-04-12	0.650	0.630	0.650	0.630	0.700	136,000	86,200	0.6338	0.691	0.670	0.691	0.670	0.744	127,913	0.6739	0.00%
2019-04-11	0.650	0.610	0.650	0.630	0.650	124,000	79,280	0.6394	0.691	0.649	0.691	0.670	0.691	116,627	0.6798	3.17%
2019-04-10	0.630	0.610	0.630	0.600	0.640	508,000	309,040	0.6083	0.670	0.649	0.670	0.638	0.680	477,793	0.6468	5.00%
2019-04-09	0.600	0.590	0.630	0.590	0.620	272,000	164,600	0.6051	0.638	0.627	0.670	0.627	0.659	255,826	0.6434	-6.25%
2019-04-08	0.640	0.600	0.640	0.600	0.640	176,000	108,280	0.6152	0.680	0.638	0.680	0.638	0.680	165,535	0.6541	3.23%
2019-04-04	0.620	0.600	0.650	0.600	0.640	172,000	105,240	0.6119	0.659	0.638	0.691	0.638	0.680	161,773	0.6505	-1.59%
2019-04-03	0.630	0.610	0.650	0.610	0.650	244,000	151,920	0.6226	0.670	0.649	0.691	0.649	0.691	229,491	0.6620	-5.97%
2019-04-02	0.670	0.600	0.670	0.600	0.670	212,000	129,720	0.6119	0.712	0.638	0.712	0.638	0.712	199,394	0.6506	9.84%
2019-04-01	0.610	0.610	0.640	0.610	0.650	236,000	146,680	0.6215	0.649	0.649	0.680	0.649	0.691	221,967	0.6608	0.00%
2019-03-29	0.610	0.600	0.650	0.610	0.670	436,000	275,920	0.6328	0.649	0.638	0.691	0.649	0.712	410,075	0.6729	-1.61%
2019-03-28	0.620	0.620	0.650	0.620	0.660	364,000	226,040	0.6210	0.659	0.659	0.691	0.659	0.702	342,356	0.6602	-6.06%
2019-03-27	0.660	0.620	0.660	-	-	0	0	-	0.702	0.659	0.702	-	-	0	-	-1.49%
2019-03-26	0.670	0.640	0.710	0.640	0.680	180,000	116,680	0.6482	0.712	0.680	0.755	0.680	0.723	169,297	0.6892	0.00%
2019-03-25	0.670	0.640	0.690	0.650	0.690	176,000	115,680	0.6573	0.712	0.680	0.734	0.691	0.734	165,535	0.6988	3.08%
2019-03-22	0.650	0.640	0.650	0.610	0.740	336,000	221,560	0.6594	0.691	0.680	0.691	0.649	0.787	316,021	0.7011	-7.14%
2019-03-21	0.700	0.670	0.710	0.690	0.710	64,000	44,520	0.6956	0.744	0.712	0.755	0.734	0.755	60,194	0.7396	-1.41%
2019-03-20	0.710	0.680	0.710	-	-	88,000	59,840	0.6800	0.755	0.723	0.755	-	-	82,767	0.7230	0.00%
2019-03-19	0.710	0.640	0.710	0.710	0.710	12,000	8,520	0.7100	0.755	0.680	0.755	0.755	0.755	11,286	0.7549	5.97%
2019-03-18	0.670	0.670	0.680	0.660	0.700	196,000	130,440	0.6655	0.712	0.712	0.723	0.702	0.744	184,345	0.7076	-1.47%
2019-03-15	0.680	0.670	0.690	0.680	0.690	108,000	73,960	0.6848	0.723	0.712	0.734	0.723	0.734	101,578	0.7281	-5.56%
2019-03-14	0.720	0.690	0.720	0.720	0.720	96,000	65,600	0.6833	0.766	0.734	0.766	0.766	0.766	90,292	0.7265	2.86%
2019-03-13	0.700	0.680	0.710	0.690	0.780	176,000	123,440	0.7014	0.744	0.723	0.755	0.734	0.829	165,535	0.7457	-1.41%
2019-03-12	0.710	0.670	0.710	0.680	0.740	132,000	90,760	0.6876	0.755	0.712	0.755	0.723	0.787	124,151	0.7310	-4.05%
2019-03-11	0.740	0.680	0.740	0.720	0.740	100,000	71,520	0.7152	0.787	0.723	0.787	0.766	0.787	94,054	0.7604	1.37%
2019-03-08	0.730	0.660	0.740	0.660	0.750	128,000	90,880	0.7100	0.776	0.702	0.787	0.702	0.797	120,389	0.7549	4.29%
2019-03-07	0.700	0.670	0.720	0.700	0.700	132,000	92,400	0.7000	0.744	0.712	0.766	0.744	0.744	124,151	0.7443	0.86%
2019-03-06	0.720	0.700	0.730	0.710	0.730	208,000	148,880	0.7158	0.738	0.717	0.748	0.728	0.748	202,961	0.7335	-6.49%
2019-03-05	0.770	0.730	0.770	0.720	0.770	164,000	120,040	0.7320	0.789	0.748	0.789	0.738	0.789	160,027	0.7501	-2.53%
2019-03-04	0.790	0.690	0.800	0.720	0.800	76,000	56,080	0.7379	0.810	0.707	0.820	0.738	0.820	74,159	0.7562	11.27%
2019-03-01	0.710	0.700	0.720	0.710	0.720	96,000	68,280	0.7113	0.728	0.717	0.738	0.728	0.738	93,674	0.7289	-1.39%
2019-02-28	0.720	0.710	0.720	0.720	0.720	56,000	39,920	0.7129	0.738	0.728	0.738	0.738	0.738	54,643	0.7306	1.41%
2019-02-27	0.710	0.700	0.720	0.710	0.750	432,000	307,400	0.7116	0.728	0.717	0.738	0.728	0.769	421,534	0.7292	-10.13%
2019-02-26	0.790	0.720	0.800	0.730	0.790	144,000	106,000	0.7361	0.810	0.738	0.820	0.748	0.810	140,511	0.7544	5.33%
2019-02-25	0.750	0.720	0.780	0.720	0.750	156,000	112,760	0.7228	0.769	0.738	0.799	0.738	0.769	152,221	0.7408	1.35%
2019-02-22	0.740	0.720	0.790	0.730	0.740	200,000	146,160	0.7308	0.758	0.738	0.810	0.748	0.758	195,155	0.7489	0.00%
2019-02-21	0.740	0.730	0.740	0.740	0.750	184,000	136,560	0.7422	0.758	0.748	0.758	0.758	0.769	179,542	0.7606	-6.33%
2019-02-20	0.790	0.740	0.800	0.790	0.790	68,000	51,640	0.7594	0.810	0.758	0.820	0.810	0.810	66,353	0.7783	0.00%
2019-02-19	0.790	0.740	0.790	0.780	0.810	12,000	9,600	0.8000	0.810	0.758	0.810	0.799	0.830	11,709	0.8199	2.60%
2019-02-18	0.770	0.730	0.770	0.740	0.770	128,000	95,320	0.7447	0.789	0.748	0.789	0.758	0.789	124,899	0.7632	-1.28%
2019-02-15	0.780	0.740	0.780	0.750	0.780	88,000	66,280	0.7532	0.799	0.758	0.799	0.769	0.799	85,868	0.7719	-1.27%
2019-02-14	0.790	0.790	0.800	0.750	0.800	344,000	260,080	0.7560	0.810	0.810	0.820	0.769	0.820	335,666	0.7748	5.33%
2019-02-13	0.750	0.750	0.770	0.750	0.770	108,000	81,160	0.7515	0.769	0.769	0.789	0.769	0.789	105,384	0.7701	-1.32%
2019-02-12	0.760	0.760	0.800	0.760	0.800	128,000	99,680	0.7788	0.779	0.779	0.820	0.779	0.820	124,899	0.7981	-3.80%
2019-02-11	0.790	0.760	0.790	0.790	0.790	56,000	44,240	0.7900	0.810	0.779	0.810	0.810	0.810	54,643	0.8096	-2.47%
2019-02-08	0.810	0.750	0.810	0.790	0.810	52,000	41,800	0.8038	0.830	0.769	0.830	0.810	0.830	50,740	0.8238	8.00%
2019-02-04	0.750	0.700	0.750	0.750	0.750	56,000	42,000	0.7500	0.769	0.717	0.769	0.769	0.769	54,643	0.7686	0.00%
2019-02-01	0.750	0.730	0.750	0.730	0.750	72,000	53,600	0.7444	0.769	0.748	0.769	0.748	0.769	70,256	0.7629	0.00%
2019-01-31	0.750	0.710	0.750	0.750	0.750	68,000	51,000	0.7500	0.769	0.728	0.769	0.769	0.769	66,353	0.7686	0.00%
2019-01-30	0.750	0.720	0.750	0.730	0.750	136,000	99,440	0.7312	0.769	0.738	0.769	0.748	0.769	132,705	0.7493	0.00%
2019-01-29	0.750	0.730	0.750	0.730	0.750	80,000	59,840	0.7480	0.769	0.748	0.769	0.748	0.769	78,062	0.7666	-3.85%
2019-01-28	0.780	0.740	0.780	0.770	0.780	116,000	90,240	0.7779	0.799	0.758	0.799	0.789	0.799	113,190	0.7972	0.00%
2019-01-25	0.780	0.760	0.780	0.750	0.780	108,000	82,160	0.7607	0.799	0.779	0.799	0.769	0.799	105,384	0.7796	4.00%
2019-01-24	0.750	0.730	0.760	0.750	0.780	52,000	39,240	0.7546	0.769	0.748	0.779	0.769	0.799	50,740	0.7734	1.35%
2019-01-23	0.740	0.710	0.740	0.700	0.740	112,000	79,560	0.7104	0.758	0.728	0.758	0.717	0.758	109,287	0.7280	1.37%
2019-01-22	0.730	0.710	0.730	0.700	0.740	57,000	40,280	0.7067	0.748	0.728	0.748	0.717	0.758	55,619	0.7242	2.82%
2019-01-21	0.710	0.690	0.720	0.700	0.710	68,000	48,040	0.7065	0.728	0.707	0.738	0.717	0.728	66,353	0.7240	1.43%
2019-01-18	0.700	0.680	0.700	0.680	0.710	3,972,000	2,755,160	0.6936	0.717	0.697	0.717	0.697	0.728	3,875,775	0.7109	-1.41%
2019-01-17	0.710	0.680	0.710	0.700	0.710	88,000	62,200	0.7068	0.728	0.697	0.728	0.717	0.728	85,868	0.7244	0.00%
2019-01-16	0.710	0.680	0.720	0.680	0.710	3,104,000	2,143,360	0.6905	0.728	0.697	0.738	0.697	0.728	3,028,803	0.7077	-1.39%
2019-01-15	0.720	0.720	0.730	0.690	0.770	3,296,000	2,292,000	0.6954	0.738	0.738	0.748	0.707	0.789	3,216,152	0.7127	0.00%
2019-01-14	0.720	0.680	0.730	0.680	0.730	3,736,000	2,574,240	0.6890	0.738	0.697	0.748	0.697	0.748	3,645,492	0.7061	1.41%
2019-01-11	0.710	0.690	0.710	0.690	0.710	1,652,000	1,140,360	0.6903	0.728	0.707	0.728	0.707	0.728	1,611,979	0.7074	1.43%
2019-01-10	0.700	0.680	0.700	0.680	0.700	156,000	106,240	0.6810	0.717	0.697	0.717	0.697	0.717	152,221	0.6979	2.94%
2019-01-09	0.680	0.660	0.680	0.680	0.690	184,000	123,840	0.6730	0.697	0.676	0.697	0.697	0.707	179,542	0.6898	3.03%
2019-01-08	0.660	0.660	0.680	0.640	0.680	364,000	235,360	0.6466	0.676	0.676	0.697	0.656	0.697	355,182	0.6626	4.76%
2019-01-07	0.630	0.630	0.650	0.630	0.640	136,000	86,880	0.6388	0.646	0.646	0.666	0.646	0.656	132,705	0.6547	-1.56%
2019-01-04	0.640	0.600	0.650	0.640	0.640	128,000	79,440	0.6206	0.656	0.615	0.666	0.656	0.656	124,899	0.6360	-1.54%
2019-01-03	0.650	0.620	0.650	0.650	0.650	4,000	2,600	0.6500	0.666	0.635	0.666	0.666	0.666	3,903	0.6661	8.33%
2019-01-02	0.600	0.570	0.640	0.600	0.600	188,000	114,240	0.6077	0.615	0.584	0.656	0.615	0.615	183,446	0.6227	-7.69%
2018-12-31	0.650	0.610	0.680	0.570	0.650	12,000	7,320	0.6100	0.666	0.625	0.697	0.584	0.666	11,709	0.6251	3.17%
2018-12-28	0.630	0.620	0.640	0.630	0.640	100,000	63,040	0.6304	0.646	0.635	0.656	0.646	0.656	97,577	0.6461	0.00%
2018-12-27	0.630	0.670	0.680	0.630	0.630	116,000	73,080	0.6300	0.646	0.687	0.697	0.646	0.646	113,190	0.6456	0.00%
2018-12-24	0.630	0.620	0.630	0.630	0.680	12,000	7,760	0.6467	0.646	0.635	0.646	0.646	0.697	11,709	0.6627	0.00%
2018-12-21	0.630	0.620	0.650	0.630	0.630	108,000	68,040	0.6300	0.646	0.635	0.666	0.646	0.646	105,384	0.6456	-1.56%
2018-12-20	0.640	0.630	0.670	-	-	0	0	-	0.656	0.646	0.687	-	-	0	-	0.00%
2018-12-19	0.640	0.620	0.640	0.630	0.640	116,000	73,120	0.6303	0.656	0.635	0.656	0.646	0.656	113,190	0.6460	-1.54%
2018-12-18	0.650	0.630	0.650	0.650	0.650	120,000	77,080	0.6423	0.666	0.646	0.666	0.666	0.666	117,093	0.6583	1.56%
2018-12-17	0.640	0.620	0.670	0.630	0.640	140,000	88,760	0.6340	0.656	0.635	0.687	0.646	0.656	136,608	0.6497	-7.25%
2018-12-14	0.690	0.660	0.690	0.660	0.690	104,000	69,160	0.6650	0.707	0.676	0.707	0.676	0.707	101,481	0.6815	0.00%
2018-12-13	0.690	0.660	0.690	0.660	0.700	224,000	149,520	0.6675	0.707	0.676	0.707	0.676	0.717	218,573	0.6841	6.15%
2018-12-12	0.650	0.630	0.670	0.650	0.660	128,000	83,280	0.6506	0.666	0.646	0.687	0.666	0.676	124,899	0.6668	-4.41%
2018-12-11	0.680	0.660	0.680	0.670	0.700	180,000	121,800	0.6767	0.697	0.676	0.697	0.687	0.717	175,639	0.6935	0.00%
2018-12-10	0.680	0.640	0.680	-	-	124,000	79,360	0.6400	0.697	0.656	0.697	-	-	120,996	0.6559	0.00%
2018-12-07	0.680	0.640	0.680	0.670	0.680	192,000	126,880	0.6608	0.697	0.656	0.697	0.687	0.697	187,349	0.6772	0.00%
2018-12-06	0.680	0.630	0.680	0.640	0.680	319,500	204,830	0.6411	0.697	0.646	0.697	0.656	0.697	311,760	0.6570	0.00%
2018-12-05	0.680	0.640	0.680	0.680	0.680	12,000	8,160	0.6800	0.697	0.656	0.697	0.697	0.697	11,709	0.6969	6.25%
2018-12-04	0.640	0.630	0.650	0.630	0.640	128,000	80,680	0.6303	0.656	0.646	0.666	0.646	0.656	124,899	0.6460	-3.03%
2018-12-03	0.660	0.630	0.670	0.660	0.660	124,000	78,240	0.6310	0.676	0.646	0.687	0.676	0.676	120,996	0.6466	3.13%
2018-11-30	0.640	0.630	0.660	0.630	0.640	292,000	186,120	0.6374	0.656	0.646	0.676	0.646	0.656	284,926	0.6532	-3.03%
2018-11-29	0.660	0.630	0.660	0.630	0.660	308,000	198,520	0.6445	0.676	0.646	0.676	0.646	0.676	300,538	0.6605	-1.49%
2018-11-28	0.670	0.630	0.670	-	-	116,000	75,400	0.6500	0.687	0.646	0.687	-	-	113,190	0.6661	0.00%
2018-11-27	0.670	0.630	0.680	0.630	0.670	164,000	103,480	0.6310	0.687	0.646	0.697	0.646	0.687	160,027	0.6466	6.35%
2018-11-26	0.630	0.630	0.670	0.630	0.680	288,000	184,720	0.6414	0.646	0.646	0.687	0.646	0.697	281,023	0.6573	0.00%
2018-11-23	0.630	0.630	0.650	0.610	0.680	312,000	195,120	0.6254	0.646	0.646	0.666	0.625	0.697	304,442	0.6409	1.61%
2018-11-22	0.620	0.650	0.660	0.620	0.630	336,000	212,120	0.6313	0.635	0.666	0.676	0.635	0.646	327,860	0.6470	-7.46%
2018-11-21	0.670	0.640	0.680	0.640	0.670	88,000	56,440	0.6414	0.687	0.656	0.697	0.656	0.687	85,868	0.6573	0.00%
2018-11-20	0.670	0.650	0.680	0.640	0.670	156,000	100,000	0.6410	0.687	0.666	0.697	0.656	0.687	152,221	0.6569	0.00%
2018-11-19	0.670	0.650	0.680	-	-	112,000	72,800	0.6500	0.687	0.666	0.697	-	-	109,287	0.6661	0.00%
2018-11-16	0.670	0.650	0.670	0.650	0.670	372,000	244,280	0.6567	0.687	0.666	0.687	0.666	0.687	362,988	0.6730	0.00%
2018-11-15	0.670	0.640	0.670	0.620	0.670	392,000	250,480	0.6390	0.687	0.656	0.687	0.635	0.687	382,503	0.6548	4.69%
2018-11-14	0.640	0.540	0.680	-	-	0	0	-	0.656	0.553	0.697	-	-	0	-	0.00%
2018-11-13	0.640	0.620	0.640	0.610	0.640	312,000	192,480	0.6169	0.656	0.635	0.656	0.625	0.656	304,442	0.6322	0.00%
2018-11-12	0.640	0.640	0.650	0.620	0.640	160,000	100,480	0.6280	0.656	0.656	0.666	0.635	0.656	156,124	0.6436	-1.54%
2018-11-09	0.650	0.620	0.670	-	-	0	0	-	0.666	0.635	0.687	-	-	0	-	0.00%
2018-11-08	0.650	0.620	0.650	0.610	0.650	328,000	202,320	0.6168	0.666	0.635	0.666	0.625	0.666	320,054	0.6321	3.17%
2018-11-07	0.630	0.620	0.630	0.630	0.630	160,000	101,320	0.6333	0.646	0.635	0.646	0.646	0.646	156,124	0.6490	1.61%
2018-11-06	0.620	0.620	0.660	0.610	0.680	120,000	74,320	0.6193	0.635	0.635	0.676	0.625	0.697	117,093	0.6347	0.00%
2018-11-05	0.620	0.610	0.630	0.610	0.620	272,000	167,840	0.6171	0.635	0.625	0.646	0.625	0.635	265,411	0.6324	-3.12%
2018-11-02	0.640	0.620	0.640	0.620	0.710	212,000	131,880	0.6221	0.656	0.635	0.656	0.635	0.728	206,864	0.6375	4.92%
2018-11-01	0.610	0.610	0.630	0.600	0.680	208,000	126,320	0.6073	0.625	0.625	0.646	0.615	0.697	202,961	0.6224	0.00%
2018-10-31	0.610	0.600	0.620	0.600	0.640	224,000	137,120	0.6121	0.625	0.615	0.635	0.615	0.656	218,573	0.6273	1.67%
2018-10-30	0.600	0.600	0.660	0.600	0.610	332,000	203,120	0.6118	0.615	0.615	0.676	0.615	0.625	323,957	0.6270	-4.76%
2018-10-29	0.630	0.590	0.630	0.580	0.640	1,620,000	954,280	0.5891	0.646	0.605	0.646	0.594	0.656	1,580,754	0.6037	-1.56%
2018-10-26	0.640	0.560	0.650	0.590	0.640	940,000	567,760	0.6040	0.656	0.574	0.666	0.605	0.656	917,228	0.6190	4.92%
2018-10-25	0.610	0.580	0.650	0.610	0.620	220,000	135,480	0.6158	0.625	0.594	0.666	0.625	0.635	214,670	0.6311	-7.58%
2018-10-24	0.660	0.560	0.660	-	-	0	0	-	0.676	0.574	0.676	-	-	0	-	0.00%
2018-10-23	0.660	0.600	0.660	0.660	0.660	164,000	101,040	0.6161	0.676	0.615	0.676	0.676	0.676	160,027	0.6314	8.20%
2018-10-22	0.610	0.600	0.650	-	-	184,000	116,880	0.6352	0.625	0.615	0.666	-	-	179,542	0.6510	0.00%
2018-10-19	0.610	0.580	0.620	0.610	0.610	88,000	53,640	0.6095	0.625	0.594	0.635	0.625	0.625	85,868	0.6247	-1.61%
2018-10-18	0.620	0.600	0.620	0.630	0.660	140,000	88,640	0.6331	0.635	0.615	0.635	0.646	0.676	136,608	0.6489	-8.82%
2018-10-16	0.680	0.620	0.680	-	-	132,000	86,360	0.6542	0.697	0.635	0.697	-	-	128,802	0.6705	0.00%
2018-10-15	0.680	0.630	0.690	0.680	0.720	144,000	94,920	0.6592	0.697	0.646	0.707	0.697	0.738	140,511	0.6755	4.62%
2018-10-12	0.650	0.650	0.680	0.600	0.610	224,000	134,480	0.6004	0.666	0.666	0.697	0.615	0.625	218,573	0.6153	4.84%
2018-10-11	0.620	0.620	0.630	0.610	0.660	180,000	111,720	0.6207	0.635	0.635	0.646	0.625	0.676	175,639	0.6361	-8.82%
2018-10-10	0.680	0.660	0.680	-	-	128,000	85,760	0.6700	0.697	0.676	0.697	-	-	124,899	0.6866	0.00%
2018-10-09	0.680	0.660	0.680	0.680	0.680	140,000	95,200	0.6800	0.697	0.676	0.697	0.697	0.697	136,608	0.6969	1.49%
2018-10-08	0.670	0.650	0.670	0.670	0.670	112,000	75,040	0.6700	0.687	0.666	0.687	0.687	0.687	109,287	0.6866	-1.47%
2018-10-05	0.680	0.660	0.710	-	-	124,000	86,800	0.7000	0.697	0.676	0.728	-	-	120,996	0.7174	0.00%
2018-10-04	0.680	0.650	0.680	0.610	0.730	116,000	81,800	0.7052	0.697	0.666	0.697	0.625	0.748	113,190	0.7227	1.49%
2018-10-03	0.670	0.660	0.700	-	-	116,000	78,320	0.6752	0.687	0.676	0.717	-	-	113,190	0.6919	0.00%
2018-10-02	0.670	0.660	0.680	0.670	0.670	160,000	108,640	0.6790	0.687	0.676	0.697	0.687	0.687	156,124	0.6959	0.00%
2018-09-28	0.670	0.660	0.680	0.670	0.670	104,000	69,680	0.6700	0.687	0.676	0.697	0.687	0.687	101,481	0.6866	-2.90%
2018-09-27	0.690	0.650	0.700	-	-	140,000	92,920	0.6637	0.707	0.666	0.717	-	-	136,608	0.6802	0.00%
2018-09-26	0.690	0.540	0.700	0.660	0.690	108,000	72,160	0.6681	0.707	0.553	0.717	0.676	0.707	105,384	0.6847	1.47%
2018-09-24	0.680	0.650	0.690	0.680	0.690	152,000	104,840	0.6897	0.697	0.666	0.707	0.697	0.707	148,318	0.7069	-2.86%
2018-09-21	0.700	0.680	0.700	-	-	116,000	80,040	0.6900	0.717	0.697	0.717	-	-	113,190	0.7071	0.00%
2018-09-20	0.700	0.610	0.700	0.660	0.710	152,000	104,040	0.6845	0.717	0.625	0.717	0.676	0.728	148,318	0.7015	4.48%
2018-09-19	0.670	0.650	0.680	0.660	0.740	204,000	135,880	0.6661	0.687	0.666	0.697	0.676	0.758	199,058	0.6826	-2.90%
2018-09-18	0.690	0.670	0.700	0.690	0.690	136,000	93,840	0.6900	0.707	0.687	0.717	0.707	0.707	132,705	0.7071	-1.43%
2018-09-17	0.700	0.680	0.700	-	-	108,000	74,520	0.6900	0.717	0.697	0.717	-	-	105,384	0.7071	0.00%
2018-09-14	0.700	0.680	0.710	0.700	0.700	140,000	95,600	0.6829	0.717	0.697	0.728	0.717	0.717	136,608	0.6998	-1.41%
2018-09-13	0.710	0.700	0.720	0.710	0.710	128,000	90,880	0.7100	0.728	0.717	0.738	0.728	0.728	124,899	0.7276	0.00%
2018-09-12	0.710	0.680	0.710	0.680	0.710	48,000	32,880	0.6850	0.728	0.697	0.728	0.697	0.728	46,837	0.7020	0.00%
2018-09-11	0.710	0.680	0.710	0.690	0.740	228,000	159,440	0.6993	0.728	0.697	0.728	0.707	0.758	222,477	0.7167	0.00%
2018-09-10	0.710	0.680	0.720	0.690	0.720	324,000	228,600	0.7056	0.728	0.697	0.738	0.707	0.738	316,151	0.7231	-1.39%
2018-09-07	0.720	0.710	0.720	0.720	0.730	124,000	88,320	0.7123	0.738	0.728	0.738	0.738	0.748	120,996	0.7299	1.41%
2018-09-06	0.710	0.700	0.710	0.700	0.750	216,000	153,760	0.7119	0.728	0.717	0.728	0.717	0.769	210,767	0.7295	0.00%
2018-09-05	0.710	0.710	0.730	0.710	0.710	100,000	71,000	0.7100	0.728	0.728	0.748	0.728	0.728	97,577	0.7276	-2.74%
2018-09-04	0.730	0.710	0.730	0.710	0.750	236,000	170,960	0.7244	0.748	0.728	0.748	0.728	0.769	230,283	0.7424	4.29%
2018-09-03	0.700	0.700	0.730	0.700	0.710	104,000	72,840	0.7004	0.717	0.717	0.748	0.717	0.728	101,481	0.7178	-4.11%
2018-08-31	0.730	0.710	0.730	0.700	0.750	136,000	96,760	0.7115	0.748	0.728	0.748	0.717	0.769	132,705	0.7291	1.39%
2018-08-30	0.720	0.720	0.730	0.700	0.740	148,000	105,840	0.7151	0.738	0.738	0.748	0.717	0.758	144,415	0.7329	-1.37%
2018-08-29	0.730	0.700	0.730	0.700	0.740	216,000	153,920	0.7126	0.748	0.717	0.748	0.717	0.758	210,767	0.7303	-1.35%
2018-08-28	0.740	0.710	0.740	-	-	136,000	97,920	0.7200	0.758	0.728	0.758	-	-	132,705	0.7379	0.00%
2018-08-27	0.740	0.700	0.740	0.710	0.740	220,000	155,160	0.7053	0.758	0.717	0.758	0.728	0.758	214,670	0.7228	1.37%
2018-08-24	0.730	0.700	0.740	-	-	116,000	82,360	0.7100	0.748	0.717	0.758	-	-	113,190	0.7276	0.00%
2018-08-23	0.730	0.700	0.730	0.700	0.740	188,000	132,720	0.7060	0.748	0.717	0.748	0.717	0.758	183,446	0.7235	1.39%
2018-08-22	0.720	0.700	0.720	0.720	0.720	160,000	115,200	0.7200	0.738	0.717	0.738	0.738	0.738	156,124	0.7379	-1.37%
2018-08-21	0.730	0.690	0.730	0.690	0.740	128,000	88,560	0.6919	0.748	0.707	0.748	0.707	0.758	124,899	0.7091	2.82%
2018-08-20	0.710	0.650	0.710	0.670	0.720	120,000	79,480	0.6623	0.728	0.666	0.728	0.687	0.738	117,093	0.6788	5.97%
2018-08-17	0.670	0.660	0.700	0.670	0.670	192,000	129,800	0.6760	0.687	0.676	0.717	0.687	0.687	187,349	0.6928	-4.29%
2018-08-16	0.700	0.670	0.700	-	-	124,000	84,320	0.6800	0.717	0.687	0.717	-	-	120,996	0.6969	-2.78%
2018-08-15	0.720	0.670	0.720	-	-	172,000	116,960	0.6800	0.738	0.687	0.738	-	-	167,833	0.6969	0.00%
2018-08-14	0.720	0.670	0.730	-	-	128,000	85,760	0.6700	0.738	0.687	0.748	-	-	124,899	0.6866	0.00%
2018-08-13	0.720	0.680	0.720	0.720	0.720	136,000	94,080	0.6918	0.738	0.697	0.738	0.738	0.738	132,705	0.7089	7.46%
2018-08-10	0.670	0.730	0.740	0.670	0.670	244,000	164,840	0.6756	0.687	0.748	0.758	0.687	0.687	238,089	0.6923	-2.90%
2018-08-09	0.690	0.680	0.690	-	-	116,000	77,720	0.6700	0.707	0.697	0.707	-	-	113,190	0.6866	0.00%
2018-08-08	0.690	0.690	0.700	0.690	0.700	200,000	138,320	0.6916	0.707	0.707	0.717	0.707	0.717	195,155	0.7088	-5.48%
2018-08-07	0.730	0.690	0.740	0.700	0.730	228,000	158,280	0.6942	0.748	0.707	0.758	0.717	0.748	222,477	0.7114	2.82%
2018-08-06	0.710	0.700	0.710	0.710	0.710	12,000	8,520	0.7100	0.728	0.717	0.728	0.728	0.728	11,709	0.7276	-1.39%
2018-08-03	0.720	0.710	0.720	0.710	0.740	2,344,000	1,671,880	0.7133	0.738	0.728	0.738	0.728	0.758	2,287,215	0.7310	0.00%
2018-08-02	0.720	0.710	0.720	0.710	0.740	1,024,000	731,080	0.7139	0.738	0.728	0.738	0.728	0.758	999,193	0.7317	0.00%
2018-08-01	0.720	0.720	0.730	0.720	0.720	516,000	371,520	0.7200	0.738	0.738	0.748	0.738	0.738	503,499	0.7379	-1.37%
2018-07-31	0.730	0.720	0.730	0.710	0.730	808,000	586,640	0.7260	0.748	0.738	0.748	0.728	0.748	788,426	0.7441	0.00%
2018-07-30	0.730	0.720	0.730	0.720	0.750	880,000	643,440	0.7312	0.748	0.738	0.748	0.738	0.769	858,681	0.7493	4.29%
2018-07-27	0.700	0.690	0.700	0.690	0.700	660,000	458,000	0.6939	0.717	0.707	0.717	0.707	0.717	644,011	0.7112	0.00%
2018-07-26	0.700	0.690	0.700	0.680	0.740	868,000	597,160	0.6880	0.717	0.707	0.717	0.697	0.758	846,972	0.7051	0.00%
2018-07-25	0.700	0.690	0.700	0.650	0.700	468,000	313,040	0.6689	0.717	0.707	0.717	0.666	0.717	456,662	0.6855	1.45%
2018-07-24	0.690	0.660	0.690	-	-	104,000	67,600	0.6500	0.707	0.676	0.707	-	-	101,481	0.6661	-1.43%
2018-07-23	0.700	0.650	0.700	0.610	0.700	364,000	229,000	0.6291	0.717	0.666	0.717	0.625	0.717	355,182	0.6447	1.45%
2018-07-20	0.690	0.610	0.690	-	-	136,000	84,320	0.6200	0.707	0.625	0.707	-	-	132,705	0.6354	0.00%
2018-07-19	0.690	0.600	0.700	0.640	0.690	84,000	53,960	0.6424	0.707	0.615	0.717	0.656	0.707	81,965	0.6583	6.15%
2018-07-18	0.650	0.610	0.650	-	-	116,000	70,760	0.6100	0.666	0.625	0.666	-	-	113,190	0.6251	0.00%
2018-07-17	0.650	0.600	0.660	0.520	0.650	100,000	59,760	0.5976	0.666	0.615	0.676	0.533	0.666	97,577	0.6124	0.00%
2018-07-16	0.650	0.620	0.650	0.600	0.660	252,000	157,880	0.6265	0.666	0.635	0.666	0.615	0.676	245,895	0.6421	-1.52%
2018-07-13	0.660	0.640	0.670	0.660	0.660	120,000	78,200	0.6517	0.676	0.656	0.687	0.676	0.676	117,093	0.6678	0.00%
2018-07-12	0.660	0.640	0.670	0.660	0.660	136,000	85,760	0.6306	0.676	0.656	0.687	0.676	0.676	132,705	0.6462	3.13%
2018-07-11	0.640	0.610	0.650	0.640	0.660	172,000	111,400	0.6477	0.656	0.625	0.666	0.656	0.676	167,833	0.6638	-1.54%
2018-07-10	0.650	0.650	0.670	0.650	0.670	344,000	225,600	0.6558	0.666	0.666	0.687	0.666	0.687	335,666	0.6721	-1.52%
2018-07-09	0.660	0.650	0.670	0.660	0.670	116,000	76,720	0.6614	0.676	0.666	0.687	0.676	0.687	113,190	0.6778	-2.94%
2018-07-06	0.680	0.650	0.690	0.650	0.680	288,000	189,120	0.6567	0.697	0.666	0.707	0.666	0.697	281,023	0.6730	3.03%
2018-07-05	0.660	0.660	0.670	0.660	0.660	108,000	71,280	0.6600	0.676	0.676	0.687	0.676	0.676	105,384	0.6764	-5.71%
2018-07-04	0.700	0.660	0.700	0.660	0.700	232,000	154,360	0.6653	0.717	0.676	0.717	0.676	0.717	226,380	0.6819	0.00%
2018-07-03	0.700	0.660	0.700	0.660	0.700	164,000	107,360	0.6546	0.717	0.676	0.717	0.676	0.717	160,027	0.6709	1.45%
2018-06-29	0.690	0.660	0.690	-	-	108,000	72,360	0.6700	0.707	0.676	0.707	-	-	105,384	0.6866	0.00%
2018-06-28	0.690	0.670	0.690	0.690	0.690	120,000	81,640	0.6803	0.707	0.687	0.707	0.707	0.707	117,093	0.6972	2.99%
2018-06-27	0.670	0.670	0.700	0.670	0.670	200,000	134,000	0.6700	0.687	0.687	0.717	0.687	0.687	195,155	0.6866	-5.63%
2018-06-26	0.710	0.670	0.710	0.670	0.710	492,000	338,600	0.6882	0.728	0.687	0.728	0.687	0.728	480,081	0.7053	5.97%
2018-06-25	0.670	0.670	0.710	0.660	0.710	276,000	186,240	0.6748	0.687	0.687	0.728	0.676	0.728	269,314	0.6915	-4.29%
2018-06-22	0.700	0.700	0.730	-	-	124,000	88,040	0.7100	0.717	0.717	0.748	-	-	120,996	0.7276	0.00%
2018-06-21	0.700	0.700	0.720	0.700	0.700	16,000	11,200	0.7000	0.717	0.717	0.738	0.717	0.717	15,612	0.7174	-1.41%
2018-06-20	0.710	0.690	0.720	0.690	0.730	288,000	201,640	0.7001	0.728	0.707	0.738	0.707	0.748	281,023	0.7175	0.00%
2018-06-19	0.710	0.710	0.720	0.710	0.730	380,000	271,080	0.7134	0.728	0.728	0.738	0.728	0.748	370,794	0.7311	0.00%
2018-06-15	0.710	0.710	0.730	0.710	0.710	156,000	110,760	0.7100	0.728	0.728	0.748	0.728	0.728	152,221	0.7276	-4.05%
2018-06-14	0.740	0.720	0.740	-	-	116,000	84,680	0.7300	0.758	0.738	0.758	-	-	113,190	0.7481	0.00%
2018-06-13	0.740	0.710	0.740	0.730	0.740	112,000	80,840	0.7218	0.758	0.728	0.758	0.748	0.758	109,287	0.7397	2.78%
2018-06-12	0.720	0.700	0.730	0.700	0.730	412,000	292,000	0.7087	0.738	0.717	0.748	0.717	0.748	402,019	0.7263	-1.37%
2018-06-11	0.730	0.700	0.730	0.700	0.730	172,000	120,560	0.7009	0.748	0.717	0.748	0.717	0.748	167,833	0.7183	0.00%
2018-06-08	0.730	0.700	0.730	0.700	0.730	140,000	99,480	0.7106	0.748	0.717	0.748	0.717	0.748	136,608	0.7282	0.00%
2018-06-07	0.730	0.710	0.730	0.710	0.730	272,000	193,200	0.7103	0.748	0.728	0.748	0.728	0.748	265,411	0.7279	1.39%
2018-06-06	0.720	0.720	0.740	0.710	0.720	80,000	57,560	0.7195	0.738	0.738	0.758	0.728	0.738	78,062	0.7374	2.86%
2018-06-05	0.700	0.720	0.730	0.700	0.720	162,000	115,680	0.7141	0.717	0.738	0.748	0.717	0.738	158,075	0.7318	-4.11%
2018-06-04	0.730	0.710	0.730	0.720	0.730	360,000	260,520	0.7237	0.748	0.728	0.748	0.738	0.748	351,279	0.7416	-1.35%
2018-06-01	0.740	0.710	0.740	0.710	0.740	444,000	317,640	0.7154	0.758	0.728	0.758	0.728	0.758	433,244	0.7332	0.00%
2018-05-31	0.740	0.720	0.740	0.710	0.740	364,000	259,920	0.7141	0.758	0.738	0.758	0.728	0.758	355,182	0.7318	2.78%
2018-05-30	0.720	0.700	0.730	0.660	0.720	182,000	129,320	0.7105	0.738	0.717	0.748	0.676	0.738	177,591	0.7282	-1.37%
2018-05-29	0.730	0.720	0.740	0.730	0.730	136,000	97,120	0.7141	0.748	0.738	0.758	0.748	0.748	132,705	0.7318	0.00%
2018-05-28	0.730	0.700	0.730	0.710	0.730	252,000	179,160	0.7110	0.748	0.717	0.748	0.728	0.748	245,895	0.7286	-1.35%
2018-05-25	0.740	0.710	0.740	0.710	0.750	440,000	317,000	0.7205	0.758	0.728	0.758	0.728	0.769	429,341	0.7383	0.00%
2018-05-24	0.740	0.720	0.750	0.720	0.740	348,000	252,800	0.7264	0.758	0.738	0.769	0.738	0.758	339,569	0.7445	-2.63%
2018-05-23	0.760	0.730	0.760	0.730	0.760	308,000	225,200	0.7312	0.779	0.748	0.779	0.748	0.779	300,538	0.7493	0.00%
2018-05-21	0.760	0.710	0.770	0.710	0.760	524,000	377,840	0.7211	0.779	0.728	0.789	0.728	0.779	511,306	0.7390	1.33%
2018-05-18	0.750	0.720	0.750	0.720	0.750	524,000	379,560	0.7244	0.769	0.738	0.769	0.738	0.769	511,306	0.7423	0.00%
2018-05-17	0.750	0.720	0.760	0.710	0.760	524,000	373,560	0.7129	0.769	0.738	0.779	0.728	0.779	511,306	0.7306	5.63%
2018-05-16	0.710	0.710	0.770	0.710	0.770	560,000	400,320	0.7149	0.728	0.728	0.789	0.728	0.789	546,434	0.7326	-1.39%
2018-05-15	0.720	0.720	0.770	0.720	0.770	308,000	220,920	0.7173	0.738	0.738	0.789	0.738	0.789	300,538	0.7351	2.86%
2018-05-14	0.700	0.700	0.750	0.700	0.700	388,000	275,640	0.7104	0.717	0.717	0.769	0.717	0.717	378,600	0.7280	-5.41%
2018-05-11	0.740	0.710	0.750	-	-	124,000	88,040	0.7100	0.758	0.728	0.769	-	-	120,996	0.7276	0.00%
2018-05-10	0.740	0.720	0.750	0.720	0.790	144,000	104,760	0.7275	0.758	0.738	0.769	0.738	0.810	140,511	0.7456	-2.63%
2018-05-09	0.760	0.730	0.770	0.730	0.760	308,000	224,960	0.7304	0.779	0.748	0.789	0.748	0.779	300,538	0.7485	-1.30%
2018-05-08	0.770	0.730	0.770	0.740	0.770	88,000	65,760	0.7473	0.789	0.748	0.789	0.758	0.789	85,868	0.7658	2.67%
2018-05-07	0.750	0.750	0.790	0.740	0.740	200,000	148,000	0.7400	0.769	0.769	0.810	0.758	0.758	195,155	0.7584	0.00%
2018-05-04	0.750	0.730	0.750	0.730	0.750	352,000	257,040	0.7302	0.769	0.748	0.769	0.748	0.769	343,473	0.7484	0.00%
2018-05-03	0.750	0.720	0.760	0.720	0.770	108,000	78,080	0.7230	0.769	0.738	0.779	0.738	0.789	105,384	0.7409	-2.60%
2018-05-02	0.770	0.730	0.780	0.770	0.770	192,000	142,120	0.7402	0.789	0.748	0.799	0.789	0.789	187,349	0.7586	5.48%
2018-04-30	0.730	0.720	0.730	0.730	0.780	356,000	260,080	0.7306	0.748	0.738	0.748	0.748	0.799	347,376	0.7487	0.00%
2018-04-27	0.730	0.700	0.730	-	-	236,000	167,560	0.7100	0.748	0.717	0.748	-	-	230,283	0.7276	0.00%
2018-04-26	0.730	0.700	0.730	0.720	0.770	188,000	137,280	0.7302	0.748	0.717	0.748	0.738	0.789	183,446	0.7483	1.39%
2018-04-25	0.720	0.720	0.740	0.650	0.780	264,000	181,640	0.6880	0.738	0.738	0.758	0.666	0.799	257,604	0.7051	0.00%
2018-04-24	0.720	0.710	0.730	0.720	0.720	504,000	366,320	0.7268	0.738	0.728	0.748	0.738	0.738	491,790	0.7449	-5.26%
2018-04-23	0.760	0.720	0.760	0.720	0.780	132,000	94,800	0.7182	0.779	0.738	0.779	0.738	0.799	128,802	0.7360	2.70%
2018-04-20	0.740	0.700	0.750	0.740	0.740	116,000	85,840	0.7400	0.758	0.717	0.769	0.758	0.758	113,190	0.7584	0.00%
2018-04-19	0.740	0.720	0.750	0.710	0.740	136,000	98,520	0.7244	0.758	0.738	0.769	0.728	0.758	132,705	0.7424	0.00%
2018-04-18	0.740	0.720	0.740	0.740	0.740	276,000	198,880	0.7206	0.758	0.738	0.758	0.758	0.758	269,314	0.7385	1.37%
2018-04-17	0.730	0.720	0.730	-	-	128,000	92,160	0.7200	0.748	0.738	0.748	-	-	124,899	0.7379	0.00%
2018-04-16	0.730	0.730	0.740	0.730	0.730	312,000	225,840	0.7238	0.748	0.748	0.758	0.748	0.748	304,442	0.7418	-1.35%
2018-04-13	0.740	0.730	0.750	0.740	0.740	144,000	105,400	0.7319	0.758	0.748	0.769	0.758	0.758	140,511	0.7501	-1.33%
2018-04-12	0.750	0.730	0.750	-	-	136,000	99,280	0.7300	0.769	0.748	0.769	-	-	132,705	0.7481	0.00%
2018-04-11	0.750	0.730	0.750	0.720	0.780	408,000	298,240	0.7310	0.769	0.748	0.769	0.738	0.799	398,116	0.7491	1.35%
2018-04-10	0.740	0.730	0.760	0.740	0.740	196,000	146,400	0.7469	0.758	0.748	0.779	0.758	0.758	191,252	0.7655	-2.63%
2018-04-09	0.760	0.720	0.760	0.760	0.760	120,000	87,720	0.7310	0.779	0.738	0.779	0.779	0.779	117,093	0.7491	0.00%
2018-04-06	0.760	0.730	0.760	0.770	0.770	124,000	91,880	0.7410	0.779	0.748	0.779	0.789	0.789	120,996	0.7594	4.11%
2018-04-04	0.730	0.730	0.740	0.690	0.780	448,000	325,480	0.7265	0.748	0.748	0.758	0.707	0.799	437,147	0.7446	2.82%
2018-04-03	0.710	0.710	0.740	0.700	0.730	516,000	369,080	0.7153	0.728	0.728	0.758	0.717	0.748	503,499	0.7330	-4.05%
2018-03-29	0.740	0.740	0.750	0.740	0.740	152,000	112,480	0.7400	0.758	0.758	0.769	0.758	0.758	148,318	0.7584	-1.33%
2018-03-28	0.750	0.720	0.750	-	-	172,000	125,560	0.7300	0.769	0.738	0.769	-	-	167,833	0.7481	0.00%
2018-03-27	0.750	0.720	0.750	0.760	0.760	112,000	82,960	0.7407	0.769	0.738	0.769	0.779	0.779	109,287	0.7591	2.74%
2018-03-26	0.730	0.730	0.750	0.730	0.740	340,000	251,000	0.7382	0.748	0.748	0.769	0.748	0.758	331,763	0.7566	-3.95%
2018-03-23	0.760	0.720	0.760	-	-	0	0	-	0.779	0.738	0.779	-	-	0	-	-2.56%
2018-03-22	0.780	0.710	0.800	0.710	0.780	176,000	127,240	0.7230	0.799	0.728	0.820	0.728	0.799	171,736	0.7409	6.85%
2018-03-21	0.730	0.720	0.730	0.710	0.730	284,000	203,080	0.7151	0.748	0.738	0.748	0.728	0.748	277,120	0.7328	4.29%
2018-03-20	0.700	0.700	0.730	0.700	0.750	1,480,000	1,049,080	0.7088	0.717	0.717	0.748	0.717	0.769	1,444,146	0.7264	-9.09%
2018-03-19	0.770	0.750	0.770	0.730	0.770	356,000	267,880	0.7525	0.789	0.769	0.789	0.748	0.789	347,376	0.7712	6.94%
2018-03-16	0.720	0.720	0.740	0.720	0.750	1,188,000	879,960	0.7407	0.738	0.738	0.758	0.738	0.769	1,159,220	0.7591	-7.69%
2018-03-15	0.780	0.770	0.790	0.750	0.790	456,307	347,624	0.7618	0.799	0.789	0.810	0.769	0.810	445,253	0.7807	-2.50%
2018-03-14	0.800	0.780	0.810	0.760	0.810	404,000	307,440	0.7610	0.820	0.799	0.830	0.779	0.830	394,213	0.7799	3.90%
2018-03-13	0.770	0.760	0.780	0.750	0.780	300,000	228,120	0.7604	0.789	0.779	0.799	0.769	0.799	292,732	0.7793	-3.75%
2018-03-12	0.800	0.770	0.810	0.770	0.820	496,000	388,760	0.7838	0.820	0.789	0.830	0.789	0.840	483,984	0.8032	0.00%
2018-03-09	0.800	0.780	0.800	0.760	0.810	396,000	304,760	0.7696	0.820	0.799	0.820	0.779	0.830	386,407	0.7887	0.00%
2018-03-08	0.800	0.770	0.800	0.760	0.800	420,000	321,000	0.7643	0.820	0.789	0.820	0.779	0.820	409,825	0.7833	2.56%
2018-03-07	0.780	0.770	0.800	0.780	0.800	156,000	121,840	0.7810	0.799	0.789	0.820	0.799	0.820	152,221	0.8004	0.13%
2018-03-06	0.800	0.780	0.800	0.790	0.810	272,000	215,440	0.7921	0.798	0.778	0.798	0.788	0.808	272,565	0.7904	2.56%
2018-03-05	0.780	0.760	0.790	0.760	0.820	588,000	452,920	0.7703	0.778	0.758	0.788	0.758	0.818	589,222	0.7687	-1.27%
2018-03-02	0.790	0.770	0.790	0.760	0.790	348,000	265,280	0.7623	0.788	0.768	0.788	0.758	0.788	348,723	0.7607	-2.47%
2018-03-01	0.810	0.790	0.810	0.760	0.820	272,000	217,240	0.7987	0.808	0.788	0.808	0.758	0.818	272,565	0.7970	5.19%
2018-02-28	0.770	0.770	0.790	0.770	0.820	444,000	347,040	0.7816	0.768	0.768	0.788	0.768	0.818	444,923	0.7800	-6.10%
2018-02-27	0.820	0.810	0.850	0.800	0.880	484,000	396,800	0.8198	0.818	0.808	0.848	0.798	0.878	485,006	0.8181	3.80%
2018-02-26	0.790	0.780	0.790	0.760	0.790	596,000	454,600	0.7628	0.788	0.778	0.788	0.758	0.788	597,239	0.7612	2.60%
2018-02-23	0.770	0.750	0.770	0.740	0.780	368,000	278,640	0.7572	0.768	0.748	0.768	0.738	0.778	368,765	0.7556	4.05%
2018-02-22	0.740	0.730	0.760	-	-	152,000	112,480	0.7400	0.738	0.728	0.758	-	-	152,316	0.7385	0.00%
2018-02-21	0.740	0.730	0.780	0.740	0.740	72,000	53,280	0.7400	0.738	0.728	0.778	0.738	0.738	72,150	0.7385	-2.63%
2018-02-20	0.760	0.740	0.760	-	-	0	0	-	0.758	0.738	0.758	-	-	0	-	0.00%
2018-02-15	0.760	0.750	0.780	-	-	0	0	-	0.758	0.748	0.778	-	-	0	-	0.00%
2018-02-14	0.760	0.750	0.770	0.740	0.770	212,000	160,840	0.7587	0.758	0.748	0.768	0.738	0.768	212,441	0.7571	2.70%
2018-02-13	0.740	0.730	0.770	0.730	0.800	164,000	122,400	0.7463	0.738	0.728	0.768	0.728	0.798	164,341	0.7448	-5.13%
2018-02-12	0.780	0.730	0.780	0.720	0.780	116,000	87,720	0.7562	0.778	0.728	0.778	0.719	0.778	116,241	0.7546	5.41%
2018-02-09	0.740	0.730	0.750	0.740	0.800	560,000	419,880	0.7498	0.738	0.728	0.748	0.738	0.798	561,164	0.7482	-2.63%
2018-02-08	0.760	0.710	0.750	0.750	0.760	208,000	158,000	0.7596	0.758	0.709	0.748	0.748	0.758	208,432	0.7580	-1.30%
2018-02-07	0.770	0.750	0.770	0.770	0.790	144,000	110,720	0.7689	0.768	0.748	0.768	0.768	0.788	144,299	0.7673	2.67%
2018-02-06	0.750	0.750	0.800	0.750	0.750	400,000	301,000	0.7525	0.748	0.748	0.798	0.748	0.748	400,832	0.7509	-6.25%
2018-02-05	0.800	0.780	0.800	0.770	0.800	284,000	218,880	0.7707	0.798	0.778	0.798	0.768	0.798	284,590	0.7691	0.00%
2018-02-02	0.800	0.770	0.800	0.790	0.800	360,000	282,720	0.7853	0.798	0.768	0.798	0.788	0.798	360,748	0.7837	0.00%
2018-02-01	0.800	0.800	0.810	0.750	0.800	148,000	117,080	0.7911	0.798	0.798	0.808	0.748	0.798	148,308	0.7894	3.90%
2018-01-31	0.770	0.720	0.770	-	-	124,000	93,000	0.7500	0.768	0.719	0.768	-	-	124,258	0.7484	0.00%
2018-01-30	0.770	0.750	0.770	-	-	188,000	142,880	0.7600	0.768	0.748	0.768	-	-	188,391	0.7584	0.00%
2018-01-29	0.770	0.760	0.770	0.750	0.790	12,000	9,280	0.7733	0.768	0.758	0.768	0.748	0.788	12,025	0.7717	2.67%
2018-01-26	0.750	0.750	0.760	0.750	0.750	100,000	75,000	0.7500	0.748	0.748	0.758	0.748	0.748	100,208	0.7484	0.00%
2018-01-25	0.750	0.750	0.760	0.750	0.760	316,000	240,080	0.7597	0.748	0.748	0.758	0.748	0.758	316,657	0.7582	-3.85%
2018-01-24	0.780	0.750	0.780	0.750	0.790	360,000	278,560	0.7738	0.778	0.748	0.778	0.748	0.788	360,748	0.7722	1.30%
2018-01-23	0.770	0.770	0.780	0.760	0.780	608,000	465,240	0.7652	0.768	0.768	0.778	0.758	0.778	609,264	0.7636	1.32%
2018-01-22	0.760	0.750	0.780	0.750	0.790	488,000	373,720	0.7658	0.758	0.748	0.778	0.748	0.788	489,014	0.7642	-2.56%
2018-01-19	0.780	0.760	0.780	0.760	0.780	640,000	490,960	0.7671	0.778	0.758	0.778	0.758	0.778	641,330	0.7655	4.00%
2018-01-18	0.750	0.750	0.760	0.750	0.770	500,000	378,560	0.7571	0.748	0.748	0.758	0.748	0.768	501,039	0.7555	1.35%
2018-01-17	0.740	0.740	0.760	0.740	0.750	548,000	409,320	0.7469	0.738	0.738	0.758	0.738	0.748	549,139	0.7454	-2.63%
2018-01-16	0.760	0.760	0.770	0.760	0.780	416,000	319,840	0.7688	0.758	0.758	0.768	0.758	0.778	416,865	0.7673	-2.56%
2018-01-15	0.780	0.780	0.790	0.770	0.780	868,000	669,680	0.7715	0.778	0.778	0.788	0.768	0.778	869,804	0.7699	2.63%
2018-01-12	0.760	0.750	0.760	0.760	0.790	416,000	318,040	0.7645	0.758	0.748	0.758	0.758	0.788	416,865	0.7629	-3.80%
2018-01-11	0.790	0.780	0.790	0.790	0.820	292,000	231,920	0.7942	0.788	0.778	0.788	0.788	0.818	292,607	0.7926	2.60%
2018-01-10	0.770	0.760	0.770	0.770	0.780	744,000	576,080	0.7743	0.768	0.758	0.768	0.768	0.778	745,547	0.7727	0.00%
2018-01-09	0.770	0.760	0.770	0.770	0.800	1,408,000	1,087,600	0.7724	0.768	0.758	0.768	0.768	0.798	1,410,927	0.7708	-2.53%
2018-01-08	0.790	0.790	0.800	0.780	0.830	608,000	483,240	0.7948	0.788	0.788	0.798	0.778	0.828	609,264	0.7932	-4.82%
2018-01-05	0.830	0.810	0.830	0.810	0.870	900,000	741,080	0.8234	0.828	0.808	0.828	0.808	0.868	901,871	0.8217	2.47%
2018-01-04	0.810	0.800	0.820	0.750	0.870	1,728,000	1,390,440	0.8047	0.808	0.798	0.818	0.748	0.868	1,731,592	0.8030	-10.99%
2018-01-03	0.910	0.860	0.930	0.850	0.910	208,000	180,000	0.8654	0.908	0.858	0.928	0.848	0.908	208,432	0.8636	4.60%
2018-01-02	0.870	0.850	0.870	0.860	0.890	40,000	34,920	0.8730	0.868	0.848	0.868	0.858	0.888	40,083	0.8712	1.16%
2017-12-29	0.860	0.830	0.860	0.830	0.860	64,000	54,000	0.8438	0.858	0.828	0.858	0.828	0.858	64,133	0.8420	0.00%
2017-12-28	0.860	0.840	0.860	0.840	0.860	128,000	108,880	0.8506	0.858	0.838	0.858	0.838	0.858	128,266	0.8489	-3.37%
2017-12-27	0.890	0.850	0.900	0.840	0.890	24,000	20,840	0.8683	0.888	0.848	0.898	0.838	0.888	24,050	0.8665	2.30%
2017-12-22	0.870	0.850	0.870	0.860	0.880	200,000	171,440	0.8572	0.868	0.848	0.868	0.858	0.878	200,416	0.8554	1.16%
2017-12-21	0.860	0.850	0.870	0.850	0.880	156,000	134,480	0.8621	0.858	0.848	0.868	0.848	0.878	156,324	0.8603	0.00%
2017-12-20	0.860	0.830	0.860	0.830	0.870	200,000	168,560	0.8428	0.858	0.828	0.858	0.828	0.868	200,416	0.8411	-5.49%
2017-12-19	0.910	0.880	0.910	0.860	0.910	464,000	406,000	0.8750	0.908	0.878	0.908	0.858	0.908	464,965	0.8732	-1.09%
2017-12-18	0.920	0.920	0.940	0.880	0.940	412,000	364,680	0.8851	0.918	0.918	0.938	0.878	0.938	412,856	0.8833	0.00%
2017-12-15	0.920	0.890	0.920	-	-	0	0	-	0.918	0.888	0.918	-	-	0	-	0.00%
2017-12-14	0.920	0.890	0.920	0.910	0.930	32,000	29,280	0.9150	0.918	0.888	0.918	0.908	0.928	32,067	0.9131	1.10%
2017-12-13	0.910	0.870	0.910	0.880	0.910	228,000	203,000	0.8904	0.908	0.868	0.908	0.878	0.908	228,474	0.8885	8.33%
2017-12-12	0.840	0.830	0.840	0.830	0.840	112,000	94,040	0.8396	0.838	0.828	0.838	0.828	0.838	112,233	0.8379	-2.33%
2017-12-11	0.860	0.850	0.860	0.840	0.880	120,000	102,880	0.8573	0.858	0.848	0.858	0.838	0.878	120,249	0.8556	0.00%
2017-12-08	0.860	0.850	0.870	0.860	0.860	128,000	110,080	0.8600	0.858	0.848	0.868	0.858	0.858	128,266	0.8582	-2.27%
2017-12-07	0.880	0.880	0.890	0.880	0.880	44,000	38,720	0.8800	0.878	0.878	0.888	0.878	0.878	44,091	0.8782	1.15%
2017-12-06	0.870	0.870	0.910	0.870	0.940	200,000	174,280	0.8714	0.868	0.868	0.908	0.868	0.938	200,416	0.8696	-2.25%
2017-12-05	0.890	0.860	0.890	0.870	0.930	132,000	116,200	0.8803	0.888	0.858	0.888	0.868	0.928	132,274	0.8785	-1.11%
2017-12-04	0.900	0.900	0.920	0.900	0.920	320,000	290,400	0.9075	0.898	0.898	0.918	0.898	0.918	320,665	0.9056	-3.23%
2017-12-01	0.930	0.900	0.930	0.840	0.940	244,000	213,680	0.8757	0.928	0.898	0.928	0.838	0.938	244,507	0.8739	4.49%
2017-11-30	0.890	0.880	0.890	0.860	0.900	112,000	97,520	0.8707	0.888	0.878	0.888	0.858	0.898	112,233	0.8689	-1.11%
2017-11-29	0.900	0.900	0.910	0.900	0.910	300,000	270,080	0.9003	0.898	0.898	0.908	0.898	0.908	300,624	0.8984	-2.17%
2017-11-28	0.920	0.900	0.920	0.950	0.950	132,000	120,280	0.9112	0.918	0.898	0.918	0.948	0.948	132,274	0.9093	1.10%
2017-11-27	0.910	0.890	0.920	0.830	0.920	152,000	136,560	0.8984	0.908	0.888	0.918	0.828	0.918	152,316	0.8966	0.00%
2017-11-24	0.910	0.910	0.940	0.910	0.960	264,000	241,720	0.9156	0.908	0.908	0.938	0.908	0.958	264,549	0.9137	0.00%
2017-11-23	0.910	0.900	0.910	0.900	0.930	144,000	131,600	0.9139	0.908	0.898	0.908	0.898	0.928	144,299	0.9120	-2.15%
2017-11-22	0.930	0.930	0.940	0.920	0.970	1,212,000	1,153,560	0.9518	0.928	0.928	0.938	0.918	0.968	1,214,519	0.9498	-4.12%
2017-11-21	0.970	0.930	0.980	0.970	0.970	128,000	120,440	0.9409	0.968	0.928	0.978	0.968	0.968	128,266	0.9390	6.59%
2017-11-20	0.910	0.910	0.930	0.910	0.920	180,000	163,880	0.9104	0.908	0.908	0.928	0.908	0.918	180,374	0.9086	-1.09%
2017-11-17	0.920	0.910	0.930	0.920	0.940	264,000	243,560	0.9226	0.918	0.908	0.928	0.918	0.938	264,549	0.9207	0.00%
2017-11-16	0.920	0.910	0.930	0.920	1.010	68,000	63,320	0.9312	0.918	0.908	0.928	0.918	1.008	68,141	0.9292	-2.13%
2017-11-15	0.940	0.920	0.940	0.930	0.940	340,000	316,280	0.9302	0.938	0.918	0.938	0.928	0.938	340,707	0.9283	0.00%
2017-11-14	0.940	0.930	0.940	0.920	0.940	248,000	230,600	0.9298	0.938	0.928	0.938	0.918	0.938	248,516	0.9279	-1.05%
2017-11-13	0.950	0.950	0.960	0.920	1.050	344,000	326,160	0.9481	0.948	0.948	0.958	0.918	1.048	344,715	0.9462	-1.04%
2017-11-10	0.960	0.940	0.960	0.930	1.000	252,000	239,840	0.9517	0.958	0.938	0.958	0.928	0.998	252,524	0.9498	2.13%
2017-11-09	0.940	0.930	0.960	0.930	0.970	132,000	124,480	0.9430	0.938	0.928	0.958	0.928	0.968	132,274	0.9411	-3.09%
2017-11-08	0.970	0.950	0.970	0.930	0.980	140,000	133,120	0.9509	0.968	0.948	0.968	0.928	0.978	140,291	0.9489	4.30%
2017-11-07	0.930	0.930	0.940	0.900	0.930	316,000	293,560	0.9290	0.928	0.928	0.938	0.898	0.928	316,657	0.9271	0.00%
2017-11-06	0.930	0.930	0.940	0.930	0.930	144,000	135,280	0.9394	0.928	0.928	0.938	0.928	0.928	144,299	0.9375	-1.06%
2017-11-03	0.940	0.910	0.940	0.910	0.940	140,000	128,800	0.9200	0.938	0.908	0.938	0.908	0.938	140,291	0.9181	2.17%
2017-11-02	0.920	0.930	0.940	0.920	0.940	260,000	239,520	0.9212	0.918	0.928	0.938	0.918	0.938	260,540	0.9193	-2.13%
2017-11-01	0.940	0.930	0.940	0.920	0.940	248,000	228,480	0.9213	0.938	0.928	0.938	0.918	0.938	248,516	0.9194	2.17%
2017-10-31	0.920	0.920	0.960	0.920	0.970	12,000	11,280	0.9400	0.918	0.918	0.958	0.918	0.968	12,025	0.9381	-3.16%
2017-10-30	0.950	0.920	0.950	0.900	0.950	264,000	243,800	0.9235	0.948	0.918	0.948	0.898	0.948	264,549	0.9216	3.26%
2017-10-27	0.920	0.920	0.940	0.910	0.940	36,000	33,040	0.9178	0.918	0.918	0.938	0.908	0.938	36,075	0.9159	-2.13%
2017-10-26	0.940	0.940	0.980	0.940	0.970	88,000	83,040	0.9436	0.938	0.938	0.978	0.938	0.968	88,183	0.9417	1.08%
2017-10-25	0.930	0.930	0.990	0.930	1.010	228,000	213,880	0.9381	0.928	0.928	0.988	0.928	1.008	228,474	0.9361	-2.11%
2017-10-24	0.950	0.950	0.970	0.950	0.960	188,000	178,720	0.9506	0.948	0.948	0.968	0.948	0.958	188,391	0.9487	-4.04%
2017-10-23	0.990	0.980	1.000	0.930	1.010	384,000	374,960	0.9765	0.988	0.978	0.998	0.928	1.008	384,798	0.9744	-1.98%
2017-10-20	1.010	1.010	1.040	1.000	1.060	268,000	272,080	1.0152	1.008	1.008	1.038	0.998	1.058	268,557	1.0131	-4.72%
2017-10-19	1.060	1.040	1.050	1.050	1.100	392,000	417,120	1.0641	1.058	1.038	1.048	1.048	1.098	392,815	1.0619	-3.64%
2017-10-18	1.100	1.100	1.110	1.100	1.140	724,000	800,280	1.1054	1.098	1.098	1.108	1.098	1.138	725,505	1.1031	-3.51%
2017-10-17	1.140	1.130	1.150	1.130	1.150	628,000	712,680	1.1348	1.138	1.128	1.148	1.128	1.148	629,305	1.1325	-0.87%
2017-10-16	1.150	1.140	1.150	1.110	1.150	11,064,000	12,516,760	1.1313	1.148	1.138	1.148	1.108	1.148	11,086,999	1.1290	2.68%
2017-10-13	1.120	1.120	1.130	1.120	1.140	224,000	253,520	1.1318	1.118	1.118	1.128	1.118	1.138	224,466	1.1294	-1.75%
2017-10-12	1.140	1.130	1.140	1.120	1.170	820,000	942,480	1.1494	1.138	1.128	1.138	1.118	1.168	821,705	1.1470	-1.72%
2017-10-11	1.160	1.140	1.160	1.100	1.160	992,000	1,140,800	1.1500	1.158	1.138	1.158	1.098	1.158	994,062	1.1476	2.65%
2017-10-10	1.130	1.110	1.130	1.110	1.150	480,000	541,240	1.1276	1.128	1.108	1.128	1.108	1.148	480,998	1.1252	2.73%
2017-10-09	1.100	1.090	1.100	1.060	1.160	2,604,000	2,886,240	1.1084	1.098	1.088	1.098	1.058	1.158	2,609,413	1.1061	3.77%
2017-10-06	1.060	1.050	1.060	1.030	1.080	2,208,000	2,312,920	1.0475	1.058	1.048	1.058	1.028	1.078	2,212,590	1.0453	1.92%
2017-10-04	1.040	1.030	1.040	0.970	1.040	1,112,000	1,113,880	1.0017	1.038	1.028	1.038	0.968	1.038	1,114,312	0.9996	4.00%
2017-10-03	1.000	0.980	1.000	0.950	1.000	844,000	832,520	0.9864	0.998	0.978	0.998	0.948	0.998	845,754	0.9844	3.09%
2017-09-29	0.970	0.960	0.970	0.940	0.970	1,340,000	1,278,520	0.9541	0.968	0.958	0.968	0.938	0.968	1,342,786	0.9521	2.11%
2017-09-28	0.950	0.900	0.950	0.880	0.950	684,000	620,440	0.9071	0.948	0.898	0.948	0.878	0.948	685,422	0.9052	7.95%
2017-09-27	0.880	0.880	0.900	0.880	0.910	264,000	237,080	0.8980	0.878	0.878	0.898	0.878	0.908	264,549	0.8962	-3.30%
2017-09-26	0.910	0.910	0.920	0.900	1.000	184,000	168,760	0.9172	0.908	0.908	0.918	0.898	0.998	184,382	0.9153	0.00%
2017-09-25	0.910	0.900	0.920	0.910	0.910	100,000	91,000	0.9100	0.908	0.898	0.918	0.908	0.908	100,208	0.9081	-1.09%
2017-09-22	0.920	0.910	0.920	0.920	0.920	136,000	125,120	0.9200	0.918	0.908	0.918	0.918	0.918	136,283	0.9181	-1.08%
2017-09-21	0.930	0.920	0.930	0.930	0.950	288,000	268,720	0.9331	0.928	0.918	0.928	0.928	0.948	288,599	0.9311	0.00%
2017-09-20	0.930	0.910	0.930	0.900	0.930	276,000	252,400	0.9145	0.928	0.908	0.928	0.898	0.928	276,574	0.9126	3.33%
2017-09-19	0.900	0.890	0.910	0.890	0.920	248,000	223,440	0.9010	0.898	0.888	0.908	0.888	0.918	248,516	0.8991	0.00%
2017-09-18	0.900	0.900	0.910	0.900	0.910	96,000	87,280	0.9092	0.898	0.898	0.908	0.898	0.908	96,200	0.9073	-1.10%
2017-09-15	0.910	0.900	0.910	0.910	0.930	208,000	192,000	0.9231	0.908	0.898	0.908	0.908	0.928	208,432	0.9212	0.00%
2017-09-14	0.910	0.900	0.910	0.900	0.930	196,000	179,280	0.9147	0.908	0.898	0.908	0.898	0.928	196,407	0.9128	0.00%
2017-09-13	0.910	0.900	0.910	0.880	0.930	916,000	829,800	0.9059	0.908	0.898	0.908	0.878	0.928	917,904	0.9040	1.11%
2017-09-12	0.900	0.890	0.900	0.860	0.900	1,736,000	1,534,840	0.8841	0.898	0.888	0.898	0.858	0.898	1,739,609	0.8823	0.00%
2017-09-11	0.900	0.890	0.900	0.880	0.900	404,000	359,760	0.8905	0.898	0.888	0.898	0.878	0.898	404,840	0.8886	2.27%
2017-09-08	0.880	0.880	0.890	0.870	0.900	264,000	233,560	0.8847	0.878	0.878	0.888	0.868	0.898	264,549	0.8829	1.15%
2017-09-07	0.870	0.870	0.890	0.870	0.890	456,000	401,600	0.8807	0.868	0.868	0.888	0.868	0.888	456,948	0.8789	-3.33%
2017-09-06	0.900	0.890	0.900	0.880	0.900	176,000	156,480	0.8891	0.898	0.888	0.898	0.878	0.898	176,366	0.8872	0.00%
2017-09-05	0.900	0.890	0.900	0.870	0.910	496,000	441,000	0.8891	0.898	0.888	0.898	0.868	0.908	497,031	0.8873	1.12%
2017-09-04	0.890	0.890	0.900	0.870	0.980	388,000	346,840	0.8939	0.888	0.888	0.898	0.868	0.978	388,807	0.8921	-1.11%
2017-09-01	0.900	0.890	0.900	0.880	0.910	540,000	482,800	0.8941	0.898	0.888	0.898	0.878	0.908	541,123	0.8922	0.00%
2017-08-31	0.900	0.880	0.900	0.870	0.900	388,000	348,040	0.8970	0.898	0.878	0.898	0.868	0.898	388,807	0.8951	0.00%
2017-08-30	0.900	0.880	0.900	0.870	0.900	348,000	308,160	0.8855	0.898	0.878	0.898	0.868	0.898	348,723	0.8837	2.27%
2017-08-29	0.880	0.870	0.880	0.870	0.890	212,000	187,120	0.8826	0.878	0.868	0.878	0.868	0.888	212,441	0.8808	-1.12%
2017-08-28	0.890	0.870	0.890	0.870	0.890	732,000	644,160	0.8800	0.888	0.868	0.888	0.868	0.888	733,522	0.8782	0.00%
2017-08-25	0.890	0.880	0.890	0.860	0.890	780,000	679,680	0.8714	0.888	0.878	0.888	0.858	0.888	781,621	0.8696	1.14%
2017-08-24	0.880	0.860	0.880	0.860	0.880	212,000	184,640	0.8709	0.878	0.858	0.878	0.858	0.878	212,441	0.8691	-1.12%
2017-08-22	0.890	0.870	0.890	0.860	0.890	280,000	243,760	0.8706	0.888	0.868	0.888	0.858	0.888	280,582	0.8688	2.30%
2017-08-21	0.870	0.860	0.870	0.860	0.900	784,000	688,440	0.8781	0.868	0.858	0.868	0.858	0.898	785,630	0.8763	1.16%
2017-08-18	0.860	0.840	0.860	0.840	0.860	184,000	156,080	0.8483	0.858	0.838	0.858	0.838	0.858	184,382	0.8465	-1.15%
2017-08-17	0.870	0.860	0.870	0.850	0.880	96,000	81,840	0.8525	0.868	0.858	0.868	0.848	0.878	96,200	0.8507	0.00%
2017-08-16	0.870	0.860	0.880	0.840	0.890	236,000	205,080	0.8690	0.868	0.858	0.878	0.838	0.888	236,491	0.8672	-3.33%
2017-08-15	0.900	0.890	0.900	0.870	0.910	192,000	168,840	0.8794	0.898	0.888	0.898	0.868	0.908	192,399	0.8776	-1.10%
2017-08-14	0.910	0.890	0.910	0.910	0.910	120,000	109,200	0.9100	0.908	0.888	0.908	0.908	0.908	120,249	0.9081	0.00%
2017-08-11	0.910	0.880	0.910	0.880	0.920	144,000	127,720	0.8869	0.908	0.878	0.908	0.878	0.918	144,299	0.8851	0.00%
2017-08-10	0.910	0.880	0.910	0.880	0.910	200,000	178,520	0.8926	0.908	0.878	0.908	0.878	0.908	200,416	0.8907	0.00%
2017-08-09	0.910	0.890	0.920	0.880	0.910	592,000	535,400	0.9044	0.908	0.888	0.918	0.878	0.908	593,231	0.9025	3.41%
2017-08-08	0.880	0.880	0.900	0.880	0.910	452,000	403,480	0.8927	0.878	0.878	0.898	0.878	0.908	452,940	0.8908	-3.30%
2017-08-07	0.910	0.900	0.910	0.920	0.930	300,000	276,080	0.9203	0.908	0.898	0.908	0.918	0.928	300,624	0.9184	1.11%
2017-08-04	0.900	0.880	0.900	0.880	0.900	284,000	251,560	0.8858	0.898	0.878	0.898	0.878	0.898	284,590	0.8839	1.12%
2017-08-03	0.890	0.880	0.890	0.910	0.920	116,000	104,360	0.8997	0.888	0.878	0.888	0.908	0.918	116,241	0.8978	-1.11%
2017-08-02	0.900	0.890	0.910	0.870	0.910	196,000	173,400	0.8847	0.898	0.888	0.908	0.868	0.908	196,407	0.8829	0.00%
2017-08-01	0.900	0.870	0.900	0.870	0.920	956,000	851,600	0.8908	0.898	0.868	0.898	0.868	0.918	957,987	0.8889	2.27%
2017-07-31	0.880	0.870	0.890	0.860	0.920	4,656,000	4,090,600	0.8786	0.878	0.868	0.888	0.858	0.918	4,665,679	0.8767	2.33%
2017-07-28	0.860	0.850	0.870	0.850	0.860	116,000	99,720	0.8597	0.858	0.848	0.868	0.848	0.858	116,241	0.8579	-3.37%
2017-07-27	0.890	0.880	0.890	0.850	0.900	184,000	159,000	0.8641	0.888	0.878	0.888	0.848	0.898	184,382	0.8623	2.30%
2017-07-26	0.870	0.850	0.870	0.850	0.910	508,000	438,240	0.8627	0.868	0.848	0.868	0.848	0.908	509,056	0.8609	-2.25%
2017-07-25	0.890	0.870	0.890	0.860	0.910	308,000	266,880	0.8665	0.888	0.868	0.888	0.858	0.908	308,640	0.8647	0.00%
2017-07-24	0.890	0.870	0.890	0.860	0.910	428,000	371,720	0.8685	0.888	0.868	0.888	0.858	0.908	428,890	0.8667	1.14%
2017-07-21	0.880	0.870	0.880	0.850	0.930	970,000	843,460	0.8695	0.878	0.868	0.878	0.848	0.928	972,016	0.8677	2.33%
2017-07-20	0.860	0.840	0.860	0.840	0.860	124,000	105,120	0.8477	0.858	0.838	0.858	0.838	0.858	124,258	0.8460	2.38%
2017-07-19	0.840	0.830	0.840	0.820	0.860	848,000	700,360	0.8259	0.838	0.828	0.838	0.818	0.858	849,763	0.8242	-1.18%
2017-07-18	0.850	0.840	0.850	0.830	0.850	844,000	704,440	0.8346	0.848	0.838	0.848	0.828	0.848	845,754	0.8329	2.41%
2017-07-17	0.830	0.820	0.830	0.820	0.830	1,360,000	1,128,200	0.8296	0.828	0.818	0.828	0.818	0.828	1,362,827	0.8278	0.00%
2017-07-14	0.830	0.830	0.840	0.820	0.850	820,000	680,440	0.8298	0.828	0.828	0.838	0.818	0.848	821,705	0.8281	0.00%
2017-07-13	0.830	0.830	0.840	0.780	0.830	736,000	607,800	0.8258	0.828	0.828	0.838	0.778	0.828	737,530	0.8241	1.22%
2017-07-12	0.820	0.800	0.820	-	-	108,000	88,560	0.8200	0.818	0.798	0.818	-	-	108,225	0.8183	-1.20%
2017-07-11	0.830	0.770	0.830	0.800	0.830	160,000	129,600	0.8100	0.828	0.768	0.828	0.798	0.828	160,333	0.8083	2.47%
2017-07-10	0.810	0.780	0.820	0.790	0.830	88,000	70,320	0.7991	0.808	0.778	0.818	0.788	0.828	88,183	0.7974	0.00%
2017-07-07	0.810	0.730	0.820	0.810	0.810	252,000	204,120	0.8100	0.808	0.728	0.818	0.808	0.808	252,524	0.8083	0.00%
2017-07-06	0.810	0.810	0.820	0.810	0.810	76,000	61,560	0.8100	0.808	0.808	0.818	0.808	0.808	76,158	0.8083	-1.22%
2017-07-05	0.820	0.800	0.820	0.800	0.880	324,000	263,840	0.8143	0.818	0.798	0.818	0.798	0.878	324,674	0.8126	1.23%
2017-07-04	0.810	0.780	0.820	0.810	0.840	20,000	16,440	0.8220	0.808	0.778	0.818	0.808	0.838	20,042	0.8203	0.00%
2017-07-03	0.810	0.810	0.850	0.800	0.840	956,000	774,440	0.8101	0.808	0.808	0.848	0.798	0.838	957,987	0.8084	0.00%
2017-06-30	0.810	0.800	0.810	0.800	0.880	260,000	209,120	0.8043	0.808	0.798	0.808	0.798	0.878	260,540	0.8026	-1.22%
2017-06-29	0.820	0.800	0.820	-	-	188,000	150,400	0.8000	0.818	0.798	0.818	-	-	188,391	0.7983	-4.65%
2017-06-28	0.860	0.800	0.880	0.800	0.860	108,000	86,640	0.8022	0.858	0.798	0.878	0.798	0.858	108,225	0.8006	7.50%
2017-06-27	0.800	0.790	0.800	0.790	0.810	796,000	652,560	0.8198	0.798	0.788	0.798	0.788	0.808	797,655	0.8181	-1.23%
2017-06-26	0.810	0.800	0.810	0.810	0.810	124,000	100,440	0.8100	0.808	0.798	0.808	0.808	0.808	124,258	0.8083	-1.22%
2017-06-23	0.820	0.800	0.820	-	-	0	0	-	0.818	0.798	0.818	-	-	0	-	0.00%
2017-06-22	0.820	0.790	0.830	-	-	164,000	134,480	0.8200	0.818	0.788	0.828	-	-	164,341	0.8183	0.00%
2017-06-21	0.820	0.790	0.820	0.810	0.820	592,000	480,440	0.8116	0.818	0.788	0.818	0.808	0.818	593,231	0.8099	1.23%
2017-06-20	0.810	0.780	0.820	0.800	0.810	548,000	443,400	0.8091	0.808	0.778	0.818	0.798	0.808	549,139	0.8074	0.00%
2017-06-19	0.810	0.800	0.810	0.810	0.820	1,000,000	810,200	0.8102	0.808	0.798	0.808	0.808	0.818	1,002,079	0.8085	-2.41%
2017-06-16	0.830	0.800	0.830	0.830	0.830	116,000	95,200	0.8207	0.828	0.798	0.828	0.828	0.828	116,241	0.8190	2.47%
2017-06-15	0.810	0.790	0.820	0.810	0.820	1,020,000	826,400	0.8102	0.808	0.788	0.818	0.808	0.818	1,022,120	0.8085	-1.22%
2017-06-14	0.820	0.790	0.820	-	-	124,000	99,200	0.8000	0.818	0.788	0.818	-	-	124,258	0.7983	-1.20%
2017-06-13	0.830	0.810	0.830	0.790	0.830	312,000	253,320	0.8119	0.828	0.808	0.828	0.788	0.828	312,649	0.8102	3.75%
2017-06-12	0.800	0.800	0.820	0.800	0.820	1,292,000	1,046,960	0.8103	0.798	0.798	0.818	0.798	0.818	1,294,686	0.8087	1.27%
2017-06-09	0.790	0.790	0.830	0.770	0.870	144,000	111,440	0.7739	0.788	0.788	0.828	0.768	0.868	144,299	0.7723	0.00%
2017-06-08	0.790	0.790	0.810	0.750	0.810	364,000	287,960	0.7911	0.788	0.788	0.808	0.748	0.808	364,757	0.7895	-2.47%
2017-06-07	0.810	0.810	0.830	0.810	0.820	152,000	123,320	0.8113	0.808	0.808	0.828	0.808	0.818	152,316	0.8096	2.53%
2017-06-06	0.790	0.790	0.800	0.790	0.810	260,000	208,080	0.8003	0.788	0.788	0.798	0.788	0.808	260,540	0.7986	-1.25%
2017-06-05	0.800	0.800	0.820	0.800	0.830	172,000	139,920	0.8135	0.798	0.798	0.818	0.798	0.828	172,358	0.8118	-2.44%
2017-06-02	0.820	0.820	0.840	0.800	0.850	332,000	275,480	0.8298	0.818	0.818	0.838	0.798	0.848	332,690	0.8280	-1.20%
2017-06-01	0.830	0.830	0.840	0.770	0.840	1,096,000	899,440	0.8207	0.828	0.828	0.838	0.768	0.838	1,098,278	0.8190	-10.75%
2017-05-31	0.930	0.860	0.930	0.830	0.930	120,000	105,040	0.8753	0.928	0.858	0.928	0.828	0.928	120,249	0.8735	-2.11%
2017-05-29	0.950	0.860	0.960	-	-	0	0	-	0.948	0.858	0.958	-	-	0	-	-2.06%
2017-05-26	0.970	0.900	0.970	0.980	0.980	108,000	103,840	0.9615	0.968	0.898	0.968	0.978	0.978	108,225	0.9595	7.78%
2017-05-25	0.900	0.850	0.920	-	-	108,000	98,280	0.9100	0.898	0.848	0.918	-	-	108,225	0.9081	0.00%
2017-05-24	0.900	0.860	0.920	0.900	0.900	140,000	127,160	0.9083	0.898	0.858	0.918	0.898	0.898	140,291	0.9064	-2.17%
2017-05-23	0.920	0.860	0.920	0.950	0.950	168,000	153,040	0.9110	0.918	0.858	0.918	0.948	0.948	168,349	0.9091	1.10%
2017-05-22	0.910	0.860	0.920	0.820	0.910	136,000	121,600	0.8941	0.908	0.858	0.918	0.818	0.908	136,283	0.8923	-3.19%
2017-05-19	0.940	0.810	0.940	0.940	0.940	156,000	146,640	0.9400	0.938	0.808	0.938	0.938	0.938	156,324	0.9381	-3.09%
2017-05-18	0.970	0.850	0.970	0.830	1.000	868,000	733,800	0.8454	0.968	0.848	0.968	0.828	0.998	869,804	0.8436	15.48%
2017-05-17	0.840	0.800	0.840	-	-	116,000	96,280	0.8300	0.838	0.798	0.838	-	-	116,241	0.8283	0.00%
2017-05-16	0.840	0.820	0.840	0.800	0.850	596,000	483,800	0.8117	0.838	0.818	0.838	0.798	0.848	597,239	0.8101	-5.62%
2017-05-15	0.890	0.860	0.890	-	-	148,000	130,240	0.8800	0.888	0.858	0.888	-	-	148,308	0.8782	0.00%
2017-05-12	0.890	0.870	0.910	-	-	404,000	367,640	0.9100	0.888	0.868	0.908	-	-	404,840	0.9081	0.00%
2017-05-11	0.890	0.860	0.920	0.820	0.890	208,000	179,480	0.8629	0.888	0.858	0.918	0.818	0.888	208,432	0.8611	-1.11%
2017-05-10	0.900	0.850	0.940	-	-	148,000	137,640	0.9300	0.898	0.848	0.938	-	-	148,308	0.9281	0.00%
2017-05-09	0.900	0.850	0.900	-	-	108,000	96,120	0.8900	0.898	0.848	0.898	-	-	108,225	0.8882	0.00%
2017-05-08	0.900	0.860	0.900	0.900	0.920	336,000	301,160	0.8963	0.898	0.858	0.898	0.898	0.918	336,698	0.8945	0.00%
2017-05-05	0.900	0.850	0.900	0.910	0.910	116,000	104,480	0.9007	0.898	0.848	0.898	0.908	0.908	116,241	0.8988	2.27%
2017-05-04	0.880	0.820	0.880	0.820	0.880	216,000	186,160	0.8619	0.878	0.818	0.878	0.818	0.878	216,449	0.8601	1.15%
2017-05-02	0.870	0.870	0.900	-	-	108,000	96,120	0.8900	0.868	0.868	0.898	-	-	108,225	0.8882	0.00%
2017-04-28	0.870	0.870	0.890	0.870	0.870	56,000	48,720	0.8700	0.868	0.868	0.888	0.868	0.868	56,116	0.8682	0.00%
2017-04-27	0.870	0.850	0.880	0.870	0.880	308,000	268,040	0.8703	0.868	0.848	0.878	0.868	0.878	308,640	0.8685	-1.14%
2017-04-26	0.880	0.850	0.880	0.850	0.900	132,000	117,720	0.8918	0.878	0.848	0.878	0.848	0.898	132,274	0.8900	-2.22%
2017-04-25	0.900	0.880	0.920	0.850	0.900	868,000	765,680	0.8821	0.898	0.878	0.918	0.848	0.898	869,804	0.8803	7.14%
2017-04-24	0.840	0.820	0.870	-	-	152,000	130,720	0.8600	0.838	0.818	0.868	-	-	152,316	0.8582	0.00%
2017-04-21	0.840	0.820	0.840	-	-	632,000	535,960	0.8480	0.838	0.818	0.838	-	-	633,314	0.8463	-3.45%
2017-04-20	0.870	0.840	0.870	0.830	0.870	304,000	260,080	0.8555	0.868	0.838	0.868	0.828	0.868	304,632	0.8538	0.00%
2017-04-19	0.870	0.830	0.880	0.810	0.870	176,000	149,680	0.8505	0.868	0.828	0.878	0.808	0.868	176,366	0.8487	-1.14%
2017-04-18	0.880	0.820	0.880	-	-	136,000	118,320	0.8700	0.878	0.818	0.878	-	-	136,283	0.8682	0.00%
2017-04-13	0.880	0.860	0.880	0.890	0.900	524,000	471,360	0.8995	0.878	0.858	0.878	0.888	0.898	525,089	0.8977	2.33%
2017-04-12	0.860	0.840	0.920	0.860	0.860	136,000	119,440	0.8782	0.858	0.838	0.918	0.858	0.858	136,283	0.8764	-2.27%
2017-04-11	0.880	0.880	0.900	0.860	0.880	100,000	87,280	0.8728	0.878	0.878	0.898	0.858	0.878	100,208	0.8710	-1.12%
2017-04-10	0.890	0.860	0.900	0.860	0.900	516,000	454,960	0.8817	0.888	0.858	0.898	0.858	0.898	517,073	0.8799	-1.11%
2017-04-07	0.900	0.850	0.910	0.890	0.900	664,000	595,960	0.8975	0.898	0.848	0.908	0.888	0.898	665,380	0.8957	-1.10%
2017-04-06	0.910	0.860	0.910	0.860	0.950	1,000,000	940,600	0.9406	0.908	0.858	0.908	0.858	0.948	1,002,079	0.9386	3.41%
2017-04-05	0.880	0.880	0.900	0.880	0.900	240,000	212,160	0.8840	0.878	0.878	0.898	0.878	0.898	240,499	0.8822	-4.35%
2017-04-03	0.920	0.900	0.920	-	-	124,000	115,320	0.9300	0.918	0.898	0.918	-	-	124,258	0.9281	-3.16%
2017-03-31	0.950	0.900	0.950	0.950	0.950	124,000	115,480	0.9313	0.948	0.898	0.948	0.948	0.948	124,258	0.9294	4.40%
2017-03-30	0.910	0.910	0.930	0.900	0.910	332,000	300,640	0.9055	0.908	0.908	0.928	0.898	0.908	332,690	0.9037	0.00%
2017-03-29	0.910	0.900	0.910	0.910	0.910	136,000	126,400	0.9294	0.908	0.898	0.908	0.908	0.908	136,283	0.9275	-2.15%
2017-03-28	0.930	0.920	0.950	0.920	0.930	124,000	115,080	0.9281	0.928	0.918	0.948	0.918	0.928	124,258	0.9261	-2.11%
2017-03-27	0.950	0.930	0.950	-	-	116,000	110,200	0.9500	0.948	0.928	0.948	-	-	116,241	0.9480	-2.06%
2017-03-24	0.970	0.920	0.980	0.930	0.970	104,000	97,680	0.9392	0.968	0.918	0.978	0.928	0.968	104,216	0.9373	0.00%
2017-03-23	0.970	0.910	0.980	-	-	108,000	104,760	0.9700	0.968	0.908	0.978	-	-	108,225	0.9680	0.00%
2017-03-22	0.970	0.900	0.970	-	-	156,000	149,760	0.9600	0.968	0.898	0.968	-	-	156,324	0.9580	0.00%
2017-03-21	0.970	0.920	0.970	0.980	0.980	104,000	99,920	0.9608	0.968	0.918	0.968	0.978	0.978	104,216	0.9588	2.11%
2017-03-20	0.950	0.910	0.960	0.910	0.960	3,772,000	3,615,000	0.9584	0.948	0.908	0.958	0.908	0.958	3,779,841	0.9564	-3.06%
2017-03-17	0.980	0.950	0.980	0.930	1.010	140,000	134,840	0.9631	0.978	0.948	0.978	0.928	1.008	140,291	0.9611	-2.00%
2017-03-16	1.000	0.950	1.000	0.970	1.000	9,500	9,290	0.9779	0.998	0.948	0.998	0.968	0.998	9,520	0.9759	1.01%
2017-03-15	0.990	0.910	0.990	0.960	0.990	2,920,000	2,890,200	0.9898	0.988	0.908	0.988	0.958	0.988	2,926,070	0.9877	3.13%
2017-03-14	0.960	0.910	0.970	-	-	128,000	122,880	0.9600	0.958	0.908	0.968	-	-	128,266	0.9580	0.00%
2017-03-13	0.960	0.910	0.970	0.960	0.970	788,000	761,480	0.9663	0.958	0.908	0.968	0.958	0.968	789,638	0.9643	-1.03%
2017-03-10	0.970	0.910	0.970	-	-	136,000	130,560	0.9600	0.968	0.908	0.968	-	-	136,283	0.9580	0.00%
2017-03-09	0.970	0.930	0.980	-	-	108,000	104,760	0.9700	0.968	0.928	0.978	-	-	108,225	0.9680	0.00%
2017-03-08	0.970	0.930	0.970	-	-	124,000	119,040	0.9600	0.968	0.928	0.968	-	-	124,258	0.9580	0.00%
2017-03-07	0.970	0.910	0.990	0.900	0.990	840,000	806,280	0.9599	0.968	0.908	0.988	0.898	0.988	841,746	0.9579	6.59%
2017-03-06	0.910	0.910	0.950	0.910	0.950	208,000	195,800	0.9413	0.908	0.908	0.948	0.908	0.948	208,432	0.9394	-6.19%
2017-03-03	0.970	0.960	0.970	0.970	1.000	1,292,000	1,285,560	0.9950	0.968	0.958	0.968	0.968	0.998	1,294,686	0.9930	-3.00%
2017-03-02	1.000	0.950	1.000	0.950	1.000	116,000	111,360	0.9600	0.998	0.948	0.998	0.948	0.998	116,241	0.9580	0.00%
2017-03-01	1.000	0.970	1.000	0.970	1.010	380,000	373,960	0.9841	0.998	0.968	0.998	0.968	1.008	380,790	0.9821	-0.99%
2017-02-28	1.010	1.000	1.010	0.980	1.020	1,152,000	1,148,080	0.9966	1.008	0.998	1.008	0.978	1.018	1,154,395	0.9945	3.17%
2017-02-27	1.000	0.980	1.000	0.990	1.010	380,000	380,480	1.0013	0.977	0.957	0.977	0.967	0.987	388,958	0.9782	0.00%
2017-02-24	1.000	0.980	1.000	0.980	1.000	340,000	335,800	0.9876	0.977	0.957	0.977	0.957	0.977	348,015	0.9649	2.04%
2017-02-23	0.980	0.950	0.980	0.900	1.000	1,044,000	988,440	0.9468	0.957	0.928	0.957	0.879	0.977	1,068,611	0.9250	11.36%
2017-02-22	0.880	0.850	0.880	0.860	0.880	476,000	414,400	0.8706	0.860	0.830	0.860	0.840	0.860	487,221	0.8505	4.76%
2017-02-21	0.840	0.820	0.860	0.840	0.850	156,000	132,280	0.8479	0.821	0.801	0.840	0.821	0.830	159,678	0.8284	-4.55%
2017-02-20	0.880	0.850	0.880	0.780	0.880	228,000	192,240	0.8432	0.860	0.830	0.860	0.762	0.860	233,375	0.8237	7.32%
2017-02-17	0.820	0.820	0.840	0.820	0.820	136,000	112,520	0.8274	0.801	0.801	0.821	0.801	0.801	139,206	0.8083	1.23%
2017-02-16	0.810	0.810	0.820	0.800	0.810	160,000	128,200	0.8013	0.791	0.791	0.801	0.782	0.791	163,772	0.7828	-1.22%
2017-02-15	0.820	0.820	0.830	0.800	0.800	112,000	91,040	0.8129	0.801	0.801	0.811	0.782	0.782	114,640	0.7941	2.50%
2017-02-14	0.800	0.790	0.830	0.800	0.800	128,000	104,560	0.8169	0.782	0.772	0.811	0.782	0.782	131,017	0.7981	-3.61%
2017-02-13	0.830	0.800	0.830	0.800	0.840	156,000	128,800	0.8256	0.811	0.782	0.811	0.782	0.821	159,678	0.8066	-1.19%
2017-02-10	0.840	0.790	0.850	-	-	128,000	107,520	0.8400	0.821	0.772	0.830	-	-	131,017	0.8207	0.00%
2017-02-09	0.840	0.820	0.840	0.840	0.850	228,000	190,960	0.8375	0.821	0.801	0.821	0.821	0.830	233,375	0.8183	3.70%
2017-02-08	0.810	0.800	0.840	0.810	0.810	128,000	104,760	0.8184	0.791	0.782	0.821	0.791	0.791	131,017	0.7996	-2.41%
2017-02-07	0.830	0.810	0.830	0.790	0.840	1,544,000	1,269,600	0.8223	0.811	0.791	0.811	0.772	0.821	1,580,398	0.8033	3.75%
2017-02-06	0.800	0.760	0.800	0.760	0.820	1,108,000	877,080	0.7916	0.782	0.742	0.782	0.742	0.801	1,134,120	0.7734	6.67%
2017-02-03	0.750	0.750	0.780	0.750	0.770	160,000	123,640	0.7728	0.733	0.733	0.762	0.733	0.752	163,772	0.7550	-3.85%
2017-02-02	0.780	0.770	0.790	0.750	0.790	328,000	254,720	0.7766	0.762	0.752	0.772	0.733	0.772	335,732	0.7587	0.00%
2017-02-01	0.780	0.770	0.780	0.750	0.830	452,000	342,760	0.7583	0.762	0.752	0.762	0.733	0.811	462,655	0.7409	-3.70%
2017-01-27	0.810	0.800	0.810	0.810	0.810	12,000	9,720	0.8100	0.791	0.782	0.791	0.791	0.791	12,283	0.7913	-1.22%
2017-01-26	0.820	0.800	0.830	0.820	0.820	132,000	108,240	0.8200	0.801	0.782	0.811	0.801	0.801	135,112	0.8011	-2.38%
2017-01-25	0.840	0.820	0.850	-	-	104,000	87,360	0.8400	0.821	0.801	0.830	-	-	106,452	0.8207	0.00%
2017-01-24	0.840	0.800	0.850	-	-	128,000	108,800	0.8500	0.821	0.782	0.830	-	-	131,017	0.8304	0.00%
2017-01-23	0.840	0.800	0.850	-	-	108,000	90,720	0.8400	0.821	0.782	0.830	-	-	110,546	0.8207	0.00%
2017-01-20	0.840	0.790	0.840	0.840	0.840	3,688,000	3,097,920	0.8400	0.821	0.772	0.821	0.821	0.821	3,774,940	0.8207	0.00%
2017-01-19	0.840	0.790	0.840	0.840	0.840	136,000	114,240	0.8400	0.821	0.772	0.821	0.821	0.821	139,206	0.8207	-1.18%
2017-01-18	0.850	0.820	0.850	0.780	0.850	236,000	189,400	0.8025	0.830	0.801	0.830	0.762	0.830	241,563	0.7841	7.59%
2017-01-17	0.790	0.790	0.800	0.770	0.770	128,000	99,680	0.7788	0.772	0.772	0.782	0.752	0.752	131,017	0.7608	1.28%
2017-01-16	0.780	0.780	0.810	0.780	0.810	104,000	82,200	0.7904	0.762	0.762	0.791	0.762	0.791	106,452	0.7722	-2.50%
2017-01-13	0.800	0.780	0.810	0.800	0.800	112,000	89,600	0.8000	0.782	0.762	0.791	0.782	0.782	114,640	0.7816	0.00%
2017-01-12	0.800	0.790	0.820	0.780	0.810	216,000	173,000	0.8009	0.782	0.772	0.801	0.762	0.791	221,092	0.7825	-1.23%
2017-01-11	0.810	0.790	0.830	0.780	0.860	592,000	487,360	0.8232	0.791	0.772	0.811	0.762	0.840	605,956	0.8043	-3.57%
2017-01-10	0.840	0.820	0.850	0.820	0.850	532,000	450,160	0.8462	0.821	0.801	0.830	0.801	0.830	544,541	0.8267	1.20%
2017-01-09	0.830	0.830	0.850	0.830	0.880	740,000	631,760	0.8537	0.811	0.811	0.830	0.811	0.860	757,445	0.8341	-7.78%
2017-01-06	0.900	0.870	0.900	-	-	120,000	106,800	0.8900	0.879	0.850	0.879	-	-	122,829	0.8695	-2.17%
2017-01-05	0.920	0.900	0.920	0.870	0.950	516,000	459,080	0.8897	0.899	0.879	0.899	0.850	0.928	528,164	0.8692	2.22%
2017-01-04	0.900	0.890	0.900	0.900	0.950	152,000	138,600	0.9118	0.879	0.870	0.879	0.879	0.928	155,583	0.8908	2.27%
2017-01-03	0.880	0.880	0.950	0.860	0.940	376,000	339,480	0.9029	0.860	0.860	0.928	0.840	0.918	384,864	0.8821	-2.22%
2016-12-30	0.900	0.890	0.900	0.900	0.900	144,000	133,920	0.9300	0.879	0.870	0.879	0.879	0.879	147,395	0.9086	-5.26%
2016-12-29	0.950	0.900	0.950	0.850	0.990	136,000	125,960	0.9262	0.928	0.879	0.928	0.830	0.967	139,206	0.9048	1.06%
2016-12-28	0.940	0.950	0.970	0.940	1.030	2,272,000	2,309,920	1.0167	0.918	0.928	0.948	0.918	1.006	2,325,560	0.9933	-8.74%
2016-12-23	1.030	0.920	1.030	-	-	108,000	110,160	1.0200	1.006	0.899	1.006	-	-	110,546	0.9965	0.00%
2016-12-22	1.030	0.910	1.030	1.030	1.040	4,040,000	4,161,480	1.0301	1.006	0.889	1.006	1.006	1.016	4,135,238	1.0063	0.00%
2016-12-21	1.030	0.920	1.030	1.030	1.030	156,000	160,680	1.0300	1.006	0.899	1.006	1.006	1.006	159,678	1.0063	0.98%
2016-12-20	1.020	0.930	1.020	1.020	1.020	40,000	40,800	1.0200	0.997	0.909	0.997	0.997	0.997	40,943	0.9965	2.00%
2016-12-19	1.000	0.930	1.000	1.030	1.030	112,000	112,560	1.0050	0.977	0.909	0.977	1.006	1.006	114,640	0.9819	2.04%
2016-12-16	0.980	0.940	0.980	0.940	1.060	208,000	204,720	0.9842	0.957	0.918	0.957	0.918	1.036	212,903	0.9616	1.03%
2016-12-15	0.970	0.930	0.970	0.870	1.010	488,000	458,840	0.9402	0.948	0.909	0.948	0.850	0.987	499,504	0.9186	5.43%
2016-12-14	0.920	0.920	0.940	0.920	0.990	480,000	446,600	0.9304	0.899	0.899	0.918	0.899	0.967	491,315	0.9090	-8.00%
2016-12-13	1.000	0.980	1.020	0.950	1.010	436,000	436,000	1.0000	0.977	0.957	0.997	0.928	0.987	446,278	0.9770	-9.09%
2016-12-12	1.100	0.860	1.100	1.100	1.100	124,000	135,240	1.0906	1.075	0.840	1.075	1.075	1.075	126,923	1.0655	0.00%
2016-12-09	1.100	1.050	1.100	1.110	1.110	140,000	153,400	1.0957	1.075	1.026	1.075	1.084	1.084	143,300	1.0705	2.80%
2016-12-08	1.070	1.060	1.070	1.060	1.120	272,000	292,480	1.0753	1.045	1.036	1.045	1.036	1.094	278,412	1.0505	1.90%
2016-12-07	1.050	1.020	1.050	-	-	132,000	138,400	1.0485	1.026	0.997	1.026	-	-	135,112	1.0243	-0.94%
2016-12-06	1.060	1.060	1.110	1.050	1.050	124,000	137,400	1.1081	1.036	1.036	1.084	1.026	1.026	126,923	1.0825	0.00%
2016-12-05	1.060	1.060	1.110	1.060	1.150	432,000	465,880	1.0784	1.036	1.036	1.084	1.036	1.124	442,184	1.0536	-3.64%
2016-12-02	1.100	1.100	1.120	1.100	1.100	164,000	185,080	1.1285	1.075	1.075	1.094	1.075	1.075	167,866	1.1025	-3.51%
2016-12-01	1.140	1.100	1.140	1.100	1.140	112,000	125,640	1.1218	1.114	1.075	1.114	1.075	1.114	114,640	1.0959	1.79%
2016-11-30	1.120	1.090	1.120	-	-	104,000	116,240	1.1177	1.094	1.065	1.094	-	-	106,452	1.0920	0.00%
2016-11-29	1.120	1.110	1.130	1.120	1.120	104,000	116,480	1.1200	1.094	1.084	1.104	1.094	1.094	106,452	1.0942	-0.88%
2016-11-28	1.130	1.090	1.130	1.100	1.130	496,000	546,920	1.1027	1.104	1.065	1.104	1.075	1.104	507,693	1.0773	0.00%
2016-11-25	1.130	1.120	1.130	1.130	1.130	204,000	230,520	1.1300	1.104	1.094	1.104	1.104	1.104	208,809	1.1040	-0.88%
2016-11-24	1.140	1.110	1.140	1.130	1.140	464,000	524,400	1.1302	1.114	1.084	1.114	1.104	1.114	474,938	1.1041	0.00%
2016-11-23	1.140	1.100	1.140	1.120	1.140	160,000	180,760	1.1298	1.114	1.075	1.114	1.094	1.114	163,772	1.1037	0.00%
2016-11-22	1.140	1.120	1.140	1.130	1.140	120,000	135,680	1.1307	1.114	1.094	1.114	1.104	1.114	122,829	1.1046	0.88%
2016-11-21	1.130	1.120	1.140	1.130	1.130	100,000	112,400	1.1240	1.104	1.094	1.114	1.104	1.104	102,357	1.0981	-0.88%
2016-11-18	1.140	1.130	1.140	1.140	1.150	216,000	246,920	1.1431	1.114	1.104	1.114	1.114	1.124	221,092	1.1168	0.88%
2016-11-17	1.130	1.130	1.140	1.130	1.130	112,000	126,560	1.1300	1.104	1.104	1.114	1.104	1.104	114,640	1.1040	-0.88%
2016-11-16	1.140	1.130	1.150	1.140	1.140	152,000	173,280	1.1400	1.114	1.104	1.124	1.114	1.114	155,583	1.1137	-0.87%
2016-11-15	1.150	1.140	1.150	1.130	1.150	588,000	669,000	1.1378	1.124	1.114	1.124	1.104	1.124	601,861	1.1116	0.88%
2016-11-14	1.140	1.110	1.150	1.140	1.140	208,000	236,120	1.1352	1.114	1.084	1.124	1.114	1.114	212,903	1.1090	1.79%
2016-11-11	1.120	1.120	1.140	1.120	1.140	136,000	154,480	1.1359	1.094	1.094	1.114	1.094	1.114	139,206	1.1097	-1.75%
2016-11-10	1.140	1.120	1.150	1.140	1.140	108,000	123,120	1.1400	1.114	1.094	1.124	1.114	1.114	110,546	1.1137	0.00%
2016-11-09	1.140	1.100	1.140	-	-	104,000	117,520	1.1300	1.114	1.075	1.114	-	-	106,452	1.1040	0.00%
2016-11-08	1.140	1.130	1.150	1.140	1.140	220,000	250,400	1.1382	1.114	1.104	1.124	1.114	1.114	225,186	1.1120	0.00%
2016-11-07	1.140	1.120	1.150	1.100	1.150	344,000	392,160	1.1400	1.114	1.094	1.124	1.075	1.124	352,109	1.1137	0.00%
2016-11-04	1.140	1.110	1.140	1.140	1.140	136,000	155,040	1.1400	1.114	1.084	1.114	1.114	1.114	139,206	1.1137	-0.87%
2016-11-03	1.150	1.110	1.150	1.140	1.150	168,000	192,400	1.1452	1.124	1.084	1.124	1.114	1.124	171,960	1.1189	2.68%
2016-11-02	1.120	1.080	1.130	1.100	1.120	132,000	147,600	1.1182	1.094	1.055	1.104	1.075	1.094	135,112	1.0924	-1.75%
2016-11-01	1.140	1.120	1.140	1.110	1.140	120,000	135,280	1.1273	1.114	1.094	1.114	1.084	1.114	122,829	1.1014	2.70%
2016-10-31	1.110	1.110	1.140	1.110	1.110	116,000	130,040	1.1210	1.084	1.084	1.114	1.084	1.084	118,735	1.0952	-2.63%
2016-10-28	1.140	1.100	1.140	1.140	1.140	100,000	114,000	1.1400	1.114	1.075	1.114	1.114	1.114	102,357	1.1137	0.00%
2016-10-27	1.140	1.130	1.140	1.140	1.140	120,000	136,800	1.1400	1.114	1.104	1.114	1.114	1.114	122,829	1.1137	0.00%
2016-10-26	1.140	1.120	1.140	1.120	1.140	136,000	154,720	1.1376	1.114	1.094	1.114	1.094	1.114	139,206	1.1114	-0.87%
2016-10-25	1.150	1.130	1.150	1.130	1.150	1,040,000	1,175,280	1.1301	1.124	1.104	1.124	1.104	1.124	1,064,517	1.1041	0.00%
2016-10-24	1.150	1.130	1.150	1.130	1.180	464,000	536,920	1.1572	1.124	1.104	1.124	1.104	1.153	474,938	1.1305	1.77%
2016-10-20	1.130	1.130	1.140	1.110	1.160	276,000	313,240	1.1349	1.104	1.104	1.114	1.084	1.133	282,506	1.1088	-1.74%
2016-10-19	1.150	1.120	1.150	1.150	1.150	596,000	685,400	1.1500	1.124	1.094	1.124	1.124	1.124	610,050	1.1235	2.68%
2016-10-18	1.120	1.120	1.140	1.120	1.140	120,000	136,320	1.1360	1.094	1.094	1.114	1.094	1.114	122,829	1.1098	-0.88%
2016-10-17	1.130	1.120	1.130	1.080	1.170	304,000	348,560	1.1466	1.104	1.094	1.104	1.055	1.143	311,166	1.1202	-1.74%
2016-10-14	1.150	1.130	1.150	1.060	1.150	212,000	242,000	1.1415	1.124	1.104	1.124	1.036	1.124	216,998	1.1152	0.00%
2016-10-13	1.150	1.100	1.150	1.060	1.150	140,000	156,520	1.1180	1.124	1.075	1.124	1.036	1.124	143,300	1.0923	2.68%
2016-10-12	1.120	1.120	1.150	1.100	1.110	136,000	154,760	1.1379	1.094	1.094	1.124	1.075	1.084	139,206	1.1117	-2.61%
2016-10-11	1.150	1.130	1.160	1.140	1.150	252,000	289,440	1.1486	1.124	1.104	1.133	1.114	1.124	257,941	1.1221	-0.86%
2016-10-07	1.160	1.140	1.160	1.140	1.170	1,212,000	1,392,040	1.1485	1.133	1.114	1.133	1.114	1.143	1,240,571	1.1221	0.87%
2016-10-06	1.150	1.130	1.150	1.120	1.150	332,000	378,120	1.1389	1.124	1.104	1.124	1.094	1.124	339,827	1.1127	2.68%
2016-10-05	1.120	1.110	1.140	1.120	1.120	100,000	112,000	1.1200	1.094	1.084	1.114	1.094	1.094	102,357	1.0942	0.00%
2016-10-04	1.120	1.110	1.120	1.120	1.140	136,000	152,760	1.1232	1.094	1.084	1.094	1.094	1.114	139,206	1.0974	-2.61%
2016-10-03	1.150	1.130	1.150	1.150	1.150	164,000	188,600	1.1500	1.124	1.104	1.124	1.124	1.124	167,866	1.1235	0.88%
2016-09-30	1.140	1.140	1.150	1.120	1.130	108,000	122,600	1.1352	1.114	1.114	1.124	1.094	1.104	110,546	1.1090	0.00%
2016-09-29	1.140	1.130	1.150	1.140	1.140	136,000	155,040	1.1400	1.114	1.104	1.124	1.114	1.114	139,206	1.1137	-0.87%
2016-09-28	1.150	1.140	1.150	-	-	112,000	127,680	1.1400	1.124	1.114	1.124	-	-	114,640	1.1137	-0.86%
2016-09-27	1.160	1.140	1.160	1.150	1.160	204,000	234,720	1.1506	1.133	1.114	1.133	1.124	1.133	208,809	1.1241	0.00%
2016-09-26	1.160	1.140	1.160	1.150	1.160	256,000	294,840	1.1517	1.133	1.114	1.133	1.124	1.133	262,035	1.1252	2.65%
2016-09-23	1.130	1.130	1.140	1.130	1.130	272,000	307,360	1.1300	1.104	1.104	1.114	1.104	1.104	278,412	1.1040	-0.88%
2016-09-22	1.140	1.130	1.150	1.140	1.140	140,000	159,600	1.1400	1.114	1.104	1.124	1.114	1.114	143,300	1.1137	-1.72%
2016-09-21	1.160	1.150	1.160	1.130	1.190	548,000	634,800	1.1584	1.133	1.124	1.133	1.104	1.163	560,918	1.1317	0.87%
2016-09-20	1.150	1.130	1.150	1.130	1.150	468,000	533,800	1.1406	1.124	1.104	1.124	1.104	1.124	479,033	1.1143	0.00%
2016-09-19	1.150	1.130	1.150	1.140	1.180	360,000	420,520	1.1681	1.124	1.104	1.124	1.114	1.153	368,487	1.1412	-1.71%
2016-09-15	1.170	1.120	1.170	1.150	1.170	604,000	699,480	1.1581	1.143	1.094	1.143	1.124	1.143	618,239	1.1314	0.86%
2016-09-14	1.160	1.130	1.160	1.110	1.160	208,000	238,240	1.1454	1.133	1.104	1.133	1.084	1.133	212,903	1.1190	0.00%
2016-09-13	1.160	1.110	1.170	1.160	1.160	228,000	264,480	1.1600	1.133	1.084	1.143	1.133	1.133	233,375	1.1333	0.87%
2016-09-12	1.150	1.120	1.150	1.110	1.160	808,000	920,640	1.1394	1.124	1.094	1.124	1.084	1.133	827,048	1.1132	4.55%
2016-09-09	1.100	1.100	1.110	1.100	1.140	188,000	210,320	1.1187	1.075	1.075	1.084	1.075	1.114	192,432	1.0930	-3.51%
2016-09-08	1.140	1.120	1.140	1.100	1.160	1,276,000	1,441,800	1.1299	1.114	1.094	1.114	1.075	1.133	1,306,080	1.1039	3.64%
2016-09-07	1.100	1.100	1.140	1.100	1.120	116,000	129,720	1.1183	1.075	1.075	1.114	1.075	1.094	118,735	1.0925	-3.51%
2016-09-06	1.140	1.120	1.150	1.140	1.200	100,000	115,360	1.1536	1.114	1.094	1.124	1.114	1.172	102,357	1.1270	1.79%
2016-09-05	1.120	1.110	1.130	1.120	1.120	388,000	434,560	1.1200	1.094	1.084	1.104	1.094	1.094	397,147	1.0942	-0.88%
2016-09-02	1.130	1.130	1.140	1.120	1.140	124,000	141,200	1.1387	1.104	1.104	1.114	1.094	1.114	126,923	1.1125	-1.74%
2016-09-01	1.150	1.130	1.150	1.150	1.150	164,000	187,360	1.1424	1.124	1.104	1.124	1.124	1.124	167,866	1.1161	0.00%
2016-08-31	1.150	1.130	1.160	1.150	1.160	248,000	285,880	1.1527	1.124	1.104	1.133	1.124	1.133	253,846	1.1262	-0.86%
2016-08-30	1.160	1.130	1.160	1.160	1.160	108,000	124,920	1.1567	1.133	1.104	1.133	1.133	1.133	110,546	1.1300	0.00%
2016-08-29	1.160	1.130	1.160	1.160	1.160	132,000	152,200	1.1530	1.133	1.104	1.133	1.133	1.133	135,112	1.1265	0.00%
2016-08-26	1.160	1.130	1.160	1.150	1.180	112,000	129,760	1.1586	1.133	1.104	1.133	1.124	1.153	114,640	1.1319	0.87%
2016-08-25	1.150	1.140	1.160	1.150	1.170	292,000	337,200	1.1548	1.124	1.114	1.133	1.124	1.143	298,884	1.1282	0.88%
2016-08-24	1.140	1.140	1.160	1.130	1.180	200,000	231,680	1.1584	1.114	1.114	1.133	1.104	1.153	204,715	1.1317	-1.72%
2016-08-23	1.160	1.110	1.170	1.100	1.160	196,000	226,600	1.1561	1.133	1.084	1.143	1.075	1.133	200,620	1.1295	1.75%
2016-08-22	1.140	1.120	1.160	-	-	128,000	147,200	1.1500	1.114	1.094	1.133	-	-	131,017	1.1235	0.00%
2016-08-19	1.140	1.140	1.160	1.140	1.140	180,000	206,520	1.1473	1.114	1.114	1.133	1.114	1.114	184,243	1.1209	-1.72%
2016-08-18	1.160	1.110	1.170	1.150	1.160	184,000	213,240	1.1589	1.133	1.084	1.143	1.124	1.133	188,338	1.1322	0.00%
2016-08-17	1.160	1.110	1.160	1.170	1.170	240,000	280,800	1.1700	1.133	1.084	1.133	1.143	1.143	245,658	1.1431	-0.85%
2016-08-16	1.170	1.150	1.170	1.160	1.180	320,000	372,840	1.1651	1.143	1.124	1.143	1.133	1.153	327,544	1.1383	0.86%
2016-08-15	1.160	1.120	1.160	1.120	1.160	312,000	358,440	1.1488	1.133	1.094	1.133	1.094	1.133	319,355	1.1224	-0.85%
2016-08-12	1.170	1.130	1.170	1.160	1.170	392,000	454,840	1.1603	1.143	1.104	1.143	1.133	1.143	401,241	1.1336	1.74%
2016-08-11	1.150	1.140	1.150	1.150	1.180	352,000	412,200	1.1710	1.124	1.114	1.124	1.124	1.153	360,298	1.1441	-0.86%
2016-08-10	1.160	1.120	1.160	1.100	1.160	1,104,000	1,271,480	1.1517	1.133	1.094	1.133	1.075	1.133	1,130,025	1.1252	0.87%
2016-08-09	1.150	1.100	1.150	1.100	1.150	112,000	127,600	1.1393	1.124	1.075	1.124	1.075	1.124	114,640	1.1130	0.00%
2016-08-08	1.150	1.120	1.150	1.190	1.190	8,000	9,520	1.1900	1.124	1.094	1.124	1.163	1.163	8,189	1.1626	-0.86%
2016-08-05	1.160	1.100	1.160	1.050	1.160	336,000	386,840	1.1513	1.133	1.075	1.133	1.026	1.133	343,921	1.1248	0.87%
2016-08-04	1.150	1.090	1.150	1.160	1.160	148,000	171,680	1.1600	1.124	1.065	1.124	1.133	1.133	151,489	1.1333	-0.86%
2016-08-03	1.160	1.120	1.160	1.160	1.160	140,000	162,280	1.1591	1.133	1.094	1.133	1.133	1.133	143,300	1.1324	0.87%
2016-08-01	1.150	1.120	1.150	1.150	1.160	324,000	374,440	1.1557	1.124	1.094	1.124	1.124	1.133	331,638	1.1291	2.68%
2016-07-29	1.120	1.120	1.150	1.120	1.120	164,000	190,080	1.1590	1.094	1.094	1.124	1.094	1.094	167,866	1.1323	-3.45%
2016-07-28	1.160	1.130	1.160	1.130	1.160	236,000	272,520	1.1547	1.133	1.104	1.133	1.104	1.133	241,563	1.1282	0.87%
2016-07-27	1.150	1.130	1.150	1.150	1.160	152,000	176,160	1.1589	1.124	1.104	1.124	1.124	1.133	155,583	1.1323	-0.86%
2016-07-26	1.160	1.110	1.160	1.090	1.160	124,000	143,560	1.1577	1.133	1.084	1.133	1.065	1.133	126,923	1.1311	4.50%
2016-07-25	1.110	1.110	1.150	1.110	1.170	176,000	204,160	1.1600	1.084	1.084	1.124	1.084	1.143	180,149	1.1333	-3.48%
2016-07-22	1.150	1.110	1.150	1.150	1.150	160,000	184,880	1.1555	1.124	1.084	1.124	1.124	1.124	163,772	1.1289	-0.86%
2016-07-21	1.160	1.130	1.160	1.150	1.160	376,000	432,480	1.1502	1.133	1.104	1.133	1.124	1.133	384,864	1.1237	-0.85%
2016-07-20	1.170	1.130	1.170	1.170	1.180	248,000	290,240	1.1703	1.143	1.104	1.143	1.143	1.153	253,846	1.1434	0.86%
2016-07-19	1.160	1.110	1.170	1.150	1.160	112,000	129,400	1.1554	1.133	1.084	1.143	1.124	1.133	114,640	1.1287	1.75%
2016-07-18	1.140	1.130	1.150	1.130	1.150	152,000	172,320	1.1337	1.114	1.104	1.124	1.104	1.124	155,583	1.1076	-2.56%
2016-07-15	1.170	1.140	1.170	1.140	1.190	396,000	467,880	1.1815	1.143	1.114	1.143	1.114	1.163	405,335	1.1543	0.86%
2016-07-14	1.160	1.130	1.170	1.160	1.160	156,000	180,960	1.1600	1.133	1.104	1.143	1.133	1.133	159,678	1.1333	-0.85%
2016-07-13	1.170	1.130	1.170	-	-	132,000	153,120	1.1600	1.143	1.104	1.143	-	-	135,112	1.1333	0.00%
2016-07-12	1.170	1.130	1.180	1.170	1.170	140,000	163,800	1.1700	1.143	1.104	1.153	1.143	1.143	143,300	1.1431	0.00%
2016-07-11	1.170	1.130	1.180	1.170	1.190	156,000	183,040	1.1733	1.143	1.104	1.153	1.143	1.163	159,678	1.1463	0.00%
2016-07-08	1.170	1.120	1.170	1.160	1.170	156,000	181,600	1.1641	1.143	1.094	1.143	1.133	1.143	159,678	1.1373	3.54%
2016-07-07	1.130	1.130	1.160	1.130	1.170	188,000	218,360	1.1615	1.104	1.104	1.133	1.104	1.143	192,432	1.1347	-3.42%
2016-07-06	1.170	1.150	1.170	1.130	1.170	180,000	209,360	1.1631	1.143	1.124	1.143	1.104	1.143	184,243	1.1363	-0.85%
2016-07-05	1.180	1.140	1.170	1.130	1.180	352,000	409,000	1.1619	1.153	1.114	1.143	1.104	1.153	360,298	1.1352	0.85%
2016-07-04	1.170	1.130	1.170	1.120	1.170	216,000	246,440	1.1409	1.143	1.104	1.143	1.094	1.143	221,092	1.1146	2.63%
2016-06-30	1.140	1.130	1.140	1.130	1.180	136,000	156,160	1.1482	1.114	1.104	1.114	1.104	1.153	139,206	1.1218	-2.56%
2016-06-29	1.170	1.040	1.180	1.170	1.170	136,000	159,120	1.1700	1.143	1.016	1.153	1.143	1.143	139,206	1.1431	0.00%
2016-06-28	1.170	1.000	1.180	1.170	1.170	160,000	187,200	1.1700	1.143	0.977	1.153	1.143	1.143	163,772	1.1431	0.00%
2016-06-27	1.170	1.100	1.170	1.170	1.170	144,000	168,480	1.1700	1.143	1.075	1.143	1.143	1.143	147,395	1.1431	1.74%
2016-06-24	1.150	1.020	1.150	-	-	100,000	113,000	1.1300	1.124	0.997	1.124	-	-	102,357	1.1040	-2.54%
2016-06-23	1.180	1.120	1.180	1.160	1.180	144,000	167,880	1.1658	1.153	1.094	1.153	1.133	1.153	147,395	1.1390	3.51%
2016-06-22	1.140	1.110	1.150	1.140	1.140	132,000	150,480	1.1400	1.114	1.084	1.124	1.114	1.114	135,112	1.1137	-0.87%
2016-06-21	1.150	1.140	1.150	1.130	1.150	136,000	156,240	1.1488	1.124	1.114	1.124	1.104	1.124	139,206	1.1224	1.77%
2016-06-20	1.130	1.130	1.150	1.130	1.140	200,000	226,600	1.1330	1.104	1.104	1.124	1.104	1.114	204,715	1.1069	0.00%
2016-06-17	1.130	1.130	1.140	1.110	1.150	124,000	139,080	1.1216	1.104	1.104	1.114	1.084	1.124	126,923	1.0958	0.00%
2016-06-16	1.130	1.090	1.130	1.130	1.130	120,000	135,600	1.1300	1.104	1.065	1.104	1.104	1.104	122,829	1.1040	0.89%
2016-06-15	1.120	1.090	1.120	1.120	1.120	132,000	147,840	1.1200	1.094	1.065	1.094	1.094	1.094	135,112	1.0942	-0.88%
2016-06-14	1.130	1.090	1.150	1.130	1.130	144,000	162,720	1.1300	1.104	1.065	1.124	1.104	1.104	147,395	1.1040	4.63%
2016-06-13	1.080	1.080	1.130	1.080	1.120	108,000	120,640	1.1170	1.055	1.055	1.104	1.055	1.094	110,546	1.0913	-4.42%
2016-06-10	1.130	1.090	1.150	1.120	1.130	128,000	144,480	1.1288	1.104	1.065	1.124	1.094	1.104	131,017	1.1028	3.67%
2016-06-08	1.090	1.090	1.130	1.090	1.120	220,000	243,560	1.1071	1.065	1.065	1.104	1.065	1.094	225,186	1.0816	-4.39%
2016-06-07	1.140	1.110	1.140	1.100	1.140	132,000	147,080	1.1142	1.114	1.084	1.114	1.075	1.114	135,112	1.0886	3.64%
2016-06-06	1.100	1.030	1.110	1.050	1.100	132,000	143,000	1.0833	1.075	1.006	1.084	1.026	1.075	135,112	1.0584	7.84%
2016-06-03	1.020	1.020	1.040	1.010	1.120	136,000	141,440	1.0400	0.997	0.997	1.016	0.987	1.094	139,206	1.0160	-6.42%
2016-06-02	1.090	1.060	1.090	1.050	1.090	64,000	69,600	1.0875	1.065	1.036	1.065	1.026	1.065	65,509	1.0625	9.00%
2016-06-01	1.000	0.980	1.080	1.000	1.050	152,000	156,400	1.0289	0.977	0.957	1.055	0.977	1.026	155,583	1.0052	-0.99%
2016-05-31	1.010	1.000	1.060	1.000	1.160	304,000	315,920	1.0392	0.987	0.977	1.036	0.977	1.133	311,166	1.0153	1.00%
2016-05-30	1.000	0.990	1.000	1.000	1.050	212,000	214,520	1.0119	0.977	0.967	0.977	0.977	1.026	216,998	0.9886	-5.66%
2016-05-27	1.060	1.020	1.080	1.060	1.060	108,000	114,480	1.0600	1.036	0.997	1.055	1.036	1.036	110,546	1.0356	-1.85%
2016-05-26	1.080	1.040	1.080	1.050	1.080	232,000	245,160	1.0567	1.055	1.016	1.055	1.026	1.055	237,469	1.0324	-0.92%
2016-05-25	1.090	1.050	1.090	1.070	1.100	140,000	151,640	1.0831	1.065	1.026	1.065	1.045	1.075	143,300	1.0582	2.83%
2016-05-24	1.060	1.040	1.060	1.050	1.140	296,000	314,760	1.0634	1.036	1.016	1.036	1.026	1.114	302,978	1.0389	-5.36%
2016-05-23	1.120	1.100	1.120	1.100	1.130	416,000	460,760	1.1076	1.094	1.075	1.094	1.075	1.104	425,807	1.0821	-1.75%
2016-05-20	1.140	1.130	1.160	1.130	1.180	160,000	187,360	1.1710	1.114	1.104	1.133	1.104	1.153	163,772	1.1440	0.00%
2016-05-19	1.140	1.140	1.180	1.140	1.190	140,000	163,640	1.1689	1.114	1.114	1.153	1.114	1.163	143,300	1.1419	-2.56%
2016-05-18	1.170	1.150	1.170	1.170	1.180	220,000	259,200	1.1782	1.143	1.124	1.143	1.143	1.153	225,186	1.1510	-0.85%
2016-05-17	1.180	1.140	1.180	1.170	1.180	88,000	103,000	1.1705	1.153	1.114	1.153	1.143	1.153	90,074	1.1435	1.72%
2016-05-16	1.160	1.150	1.160	1.160	1.180	228,000	266,200	1.1675	1.133	1.124	1.133	1.133	1.153	233,375	1.1407	1.75%
2016-05-13	1.140	1.140	1.150	1.130	1.180	296,000	341,080	1.1523	1.114	1.114	1.124	1.104	1.153	302,978	1.1258	-2.56%
2016-05-12	1.170	1.130	1.170	1.160	1.180	180,000	209,120	1.1618	1.143	1.104	1.143	1.133	1.153	184,243	1.1350	1.74%
2016-05-11	1.150	1.120	1.160	1.100	1.170	200,000	227,040	1.1352	1.124	1.094	1.133	1.075	1.143	204,715	1.1091	-0.86%
2016-05-10	1.160	1.140	1.170	1.120	1.190	976,000	1,138,200	1.1662	1.133	1.114	1.143	1.094	1.163	999,008	1.1393	0.87%
2016-05-09	1.150	1.140	1.160	1.140	1.180	428,000	491,000	1.1472	1.124	1.114	1.133	1.114	1.153	438,090	1.1208	0.88%
2016-05-06	1.140	1.120	1.150	1.120	1.150	232,000	264,920	1.1419	1.114	1.094	1.124	1.094	1.124	237,469	1.1156	2.70%
2016-05-05	1.110	1.100	1.120	1.100	1.160	400,000	454,400	1.1360	1.084	1.075	1.094	1.075	1.133	409,430	1.1098	-3.48%
2016-05-04	1.150	1.130	1.160	1.150	1.170	236,000	274,120	1.1615	1.124	1.104	1.133	1.124	1.143	241,563	1.1348	-1.71%
2016-05-03	1.170	1.150	1.170	1.130	1.200	196,000	225,120	1.1486	1.143	1.124	1.143	1.104	1.172	200,620	1.1221	0.86%
2016-04-29	1.160	1.140	1.170	1.160	1.180	188,000	221,080	1.1760	1.133	1.114	1.143	1.133	1.153	192,432	1.1489	0.00%
2016-04-28	1.160	1.140	1.160	1.130	1.190	256,000	293,960	1.1483	1.133	1.114	1.133	1.104	1.163	262,035	1.1218	-0.85%
2016-04-27	1.170	1.160	1.180	1.130	1.240	816,000	970,000	1.1887	1.143	1.133	1.153	1.104	1.211	835,236	1.1613	2.63%
2016-04-26	1.140	1.130	1.150	1.140	1.150	104,000	118,680	1.1412	1.114	1.104	1.124	1.114	1.124	106,452	1.1149	-2.56%
2016-04-25	1.170	1.160	1.170	1.140	1.190	416,000	484,520	1.1647	1.143	1.133	1.143	1.114	1.163	425,807	1.1379	0.00%
2016-04-22	1.170	1.130	1.170	1.130	1.190	384,000	442,680	1.1528	1.143	1.104	1.143	1.104	1.163	393,052	1.1263	0.00%
2016-04-21	1.170	1.160	1.180	1.160	1.200	268,000	314,840	1.1748	1.143	1.133	1.153	1.133	1.172	274,318	1.1477	-1.68%
2016-04-20	1.190	1.170	1.190	1.160	1.220	432,000	510,800	1.1824	1.163	1.143	1.163	1.133	1.192	442,184	1.1552	-2.46%
2016-04-19	1.220	1.190	1.220	1.180	1.230	296,000	354,760	1.1985	1.192	1.163	1.192	1.153	1.202	302,978	1.1709	3.39%
2016-04-18	1.180	1.170	1.190	1.170	1.200	496,000	585,360	1.1802	1.153	1.143	1.163	1.143	1.172	507,693	1.1530	-3.28%
2016-04-15	1.220	1.190	1.220	1.230	1.230	188,000	231,240	1.2300	1.192	1.163	1.192	1.202	1.202	192,432	1.2017	3.39%
2016-04-14	1.180	1.180	1.200	1.180	1.220	140,000	169,600	1.2114	1.153	1.153	1.172	1.153	1.192	143,300	1.1835	-0.84%
2016-04-13	1.190	1.170	1.190	1.190	1.230	336,000	410,560	1.2219	1.163	1.143	1.163	1.163	1.202	343,921	1.1938	-1.65%
2016-04-12	1.210	1.160	1.210	1.160	1.210	224,000	266,360	1.1891	1.182	1.133	1.182	1.133	1.182	229,281	1.1617	2.54%
2016-04-11	1.180	1.170	1.180	1.180	1.240	200,000	236,560	1.1828	1.153	1.143	1.153	1.153	1.211	204,715	1.1556	-0.84%
2016-04-08	1.190	1.180	1.190	1.170	1.190	252,000	296,160	1.1752	1.163	1.153	1.163	1.143	1.163	257,941	1.1482	-0.83%
2016-04-07	1.200	1.150	1.190	1.160	1.210	664,000	776,040	1.1687	1.172	1.124	1.163	1.133	1.182	679,653	1.1418	1.69%
2016-04-06	1.180	1.170	1.200	1.180	1.250	276,000	328,480	1.1901	1.153	1.143	1.172	1.153	1.221	282,506	1.1627	0.85%
2016-04-05	1.170	1.170	1.180	1.170	1.260	168,000	202,280	1.2040	1.143	1.143	1.153	1.143	1.231	171,960	1.1763	-2.50%
2016-04-01	1.200	1.170	1.200	1.190	1.230	132,000	158,640	1.2018	1.172	1.143	1.172	1.163	1.202	135,112	1.1741	0.00%
2016-03-31	1.200	1.190	1.200	1.170	1.210	276,000	329,080	1.1923	1.172	1.163	1.172	1.143	1.182	282,506	1.1649	-2.44%
2016-03-30	1.230	1.210	1.230	1.200	1.240	124,000	151,360	1.2206	1.202	1.182	1.202	1.172	1.211	126,923	1.1925	0.82%
2016-03-29	1.220	1.190	1.230	1.160	1.220	520,000	623,120	1.1983	1.192	1.163	1.202	1.133	1.192	532,258	1.1707	3.39%
2016-03-24	1.180	1.180	1.190	1.150	1.200	264,000	312,080	1.1821	1.153	1.153	1.163	1.124	1.172	270,223	1.1549	-2.48%
2016-03-23	1.210	1.180	1.210	1.180	1.210	184,000	217,720	1.1833	1.182	1.153	1.182	1.153	1.182	188,338	1.1560	1.68%
2016-03-22	1.190	1.170	1.200	1.180	1.200	344,000	406,920	1.1829	1.163	1.143	1.172	1.153	1.172	352,109	1.1557	0.00%
2016-03-21	1.190	1.180	1.200	1.180	1.250	772,000	926,920	1.2007	1.163	1.153	1.172	1.153	1.221	790,199	1.1730	0.00%
2016-03-18	1.190	1.170	1.220	1.170	1.220	640,000	762,760	1.1918	1.163	1.143	1.192	1.143	1.192	655,087	1.1644	-1.65%
2016-03-17	1.210	1.190	1.210	1.190	1.220	444,000	537,080	1.2096	1.182	1.163	1.182	1.163	1.192	454,467	1.1818	2.54%
2016-03-16	1.180	1.180	1.220	1.170	1.220	540,000	644,480	1.1935	1.153	1.153	1.192	1.143	1.192	552,730	1.1660	-4.07%
2016-03-15	1.230	1.190	1.230	1.180	1.230	724,000	873,160	1.2060	1.202	1.163	1.202	1.153	1.202	741,067	1.1782	1.65%
2016-03-14	1.210	1.190	1.220	1.200	1.230	380,000	461,040	1.2133	1.182	1.163	1.192	1.172	1.202	388,958	1.1853	0.83%
2016-03-11	1.200	1.190	1.220	1.190	1.250	1,104,000	1,346,480	1.2196	1.172	1.163	1.192	1.163	1.221	1,130,025	1.1915	0.00%
2016-03-10	1.200	1.180	1.230	1.180	1.240	880,000	1,080,440	1.2278	1.172	1.153	1.202	1.153	1.211	900,745	1.1995	0.00%
2016-03-09	1.200	1.170	1.200	1.170	1.240	508,000	615,320	1.2113	1.172	1.143	1.172	1.143	1.211	519,975	1.1834	-0.83%
2016-03-08	1.210	1.160	1.210	1.150	1.240	1,728,000	2,080,080	1.2038	1.182	1.133	1.182	1.124	1.211	1,768,736	1.1760	1.68%
2016-03-07	1.190	1.190	1.220	1.170	1.240	436,000	521,920	1.1971	1.163	1.163	1.192	1.143	1.211	446,278	1.1695	1.71%
2016-03-04	1.170	1.160	1.240	1.150	1.240	632,000	756,640	1.1972	1.143	1.133	1.211	1.124	1.211	646,899	1.1696	-1.68%
2016-03-03	1.190	1.190	1.220	1.140	1.250	508,000	608,840	1.1985	1.163	1.163	1.192	1.114	1.221	519,975	1.1709	2.59%
2016-03-02	1.160	1.150	1.160	1.120	1.180	532,000	613,280	1.1528	1.133	1.124	1.133	1.094	1.153	544,541	1.1262	5.45%
2016-03-01	1.100	1.100	1.140	1.070	1.150	2,240,000	2,447,840	1.0928	1.075	1.075	1.114	1.045	1.124	2,292,805	1.0676	0.36%
2016-02-29	1.120	1.130	1.160	1.110	1.180	404,000	462,080	1.1438	1.071	1.080	1.109	1.061	1.128	422,579	1.0935	-3.45%
2016-02-26	1.160	1.150	1.160	1.130	1.170	608,000	707,000	1.1628	1.109	1.099	1.109	1.080	1.119	635,961	1.1117	2.65%
2016-02-25	1.130	1.100	1.140	1.060	1.150	704,000	783,800	1.1134	1.080	1.052	1.090	1.013	1.099	736,375	1.0644	1.80%
2016-02-24	1.110	1.020	1.140	1.110	1.140	244,000	276,920	1.1349	1.061	0.975	1.090	1.061	1.090	255,221	1.0850	0.00%
2016-02-23	1.110	1.110	1.130	1.060	1.110	196,000	215,920	1.1016	1.061	1.061	1.080	1.013	1.061	205,014	1.0532	2.78%
2016-02-22	1.080	1.070	1.090	1.070	1.120	128,000	140,360	1.0966	1.033	1.023	1.042	1.023	1.071	133,886	1.0484	-6.09%
2016-02-19	1.150	1.100	1.150	1.100	1.180	256,000	290,000	1.1328	1.099	1.052	1.099	1.052	1.128	267,773	1.0830	0.88%
2016-02-18	1.140	1.140	1.160	1.110	1.170	1,940,000	2,215,200	1.1419	1.090	1.090	1.109	1.061	1.119	2,029,216	1.0917	1.79%
2016-02-17	1.120	1.100	1.140	1.090	1.180	3,112,000	3,486,040	1.1202	1.071	1.052	1.090	1.042	1.128	3,255,114	1.0709	3.70%
2016-02-16	1.080	1.080	1.110	1.080	1.140	224,000	247,960	1.1070	1.033	1.033	1.061	1.033	1.090	234,301	1.0583	-2.70%
2016-02-15	1.110	1.080	1.110	1.060	1.110	356,000	388,920	1.0925	1.061	1.033	1.061	1.013	1.061	372,372	1.0444	2.78%
2016-02-12	1.080	1.030	1.080	1.020	1.080	252,000	266,600	1.0579	1.033	0.985	1.033	0.975	1.033	263,589	1.0114	0.93%
2016-02-11	1.070	1.000	1.070	-	-	0	0	-	1.023	0.956	1.023	-	-	0	-	-0.93%
2016-02-05	1.080	1.050	1.080	1.040	1.090	376,000	398,520	1.0599	1.033	1.004	1.033	0.994	1.042	393,291	1.0133	4.85%
2016-02-04	1.030	1.010	1.040	1.000	1.030	248,000	254,160	1.0248	0.985	0.966	0.994	0.956	0.985	259,405	0.9798	3.00%
2016-02-03	1.000	0.980	1.010	0.990	1.040	192,000	193,320	1.0069	0.956	0.937	0.966	0.946	0.994	200,830	0.9626	-1.96%
2016-02-02	1.020	0.960	1.020	1.000	1.020	160,000	162,240	1.0140	0.975	0.918	0.975	0.956	0.975	167,358	0.9694	-1.92%
2016-02-01	1.040	1.000	1.050	-	-	116,000	120,640	1.0400	0.994	0.956	1.004	-	-	121,335	0.9943	0.00%
2016-01-29	1.040	1.000	1.040	0.950	1.050	320,000	317,480	0.9921	0.994	0.956	0.994	0.908	1.004	334,716	0.9485	8.33%
2016-01-28	0.960	0.960	1.010	0.960	1.040	416,000	412,600	0.9918	0.918	0.918	0.966	0.918	0.994	435,131	0.9482	-7.69%
2016-01-27	1.040	1.020	1.040	0.990	1.100	328,000	336,560	1.0261	0.994	0.975	0.994	0.946	1.052	343,084	0.9810	0.97%
2016-01-26	1.030	1.010	1.070	1.030	1.110	164,000	172,200	1.0500	0.985	0.966	1.023	0.985	1.061	171,542	1.0038	-4.63%
2016-01-25	1.080	1.070	1.080	1.040	1.090	2,072,000	2,204,360	1.0639	1.033	1.023	1.033	0.994	1.042	2,167,287	1.0171	3.85%
2016-01-22	1.040	1.030	1.050	1.030	1.080	532,000	555,080	1.0434	0.994	0.985	1.004	0.985	1.033	556,466	0.9975	0.97%
2016-01-21	1.030	1.030	1.040	1.030	1.100	260,000	279,800	1.0762	0.985	0.985	0.994	0.985	1.052	271,957	1.0288	-9.65%
2016-01-20	1.140	1.100	1.140	1.000	1.160	2,868,000	3,155,840	1.1004	1.090	1.052	1.090	0.956	1.109	2,999,893	1.0520	0.00%
2016-01-19	1.140	1.140	1.150	1.110	1.180	2,216,000	2,512,920	1.1340	1.090	1.090	1.099	1.061	1.128	2,317,909	1.0841	0.88%
2016-01-18	1.130	1.140	1.150	0.980	1.160	2,472,000	2,621,840	1.0606	1.080	1.090	1.099	0.937	1.109	2,585,682	1.0140	6.60%
2016-01-15	1.060	1.020	1.090	1.060	1.200	348,000	384,680	1.1054	1.013	0.975	1.042	1.013	1.147	364,004	1.0568	-10.17%
2016-01-14	1.180	1.140	1.180	1.130	1.180	532,000	605,880	1.1389	1.128	1.090	1.128	1.080	1.128	556,466	1.0888	5.36%
2016-01-13	1.120	1.120	1.140	1.100	1.160	2,240,000	2,534,480	1.1315	1.071	1.071	1.090	1.052	1.109	2,343,013	1.0817	1.82%
2016-01-12	1.100	1.100	1.130	1.100	1.200	632,000	722,040	1.1425	1.052	1.052	1.080	1.052	1.147	661,064	1.0922	-2.65%
2016-01-11	1.130	1.100	1.140	1.110	1.190	312,000	356,960	1.1441	1.080	1.052	1.090	1.061	1.138	326,348	1.0938	-8.13%
2016-01-08	1.230	1.170	1.230	1.180	1.230	200,000	238,920	1.1946	1.176	1.119	1.176	1.128	1.176	209,198	1.1421	-0.81%
2016-01-07	1.240	1.170	1.250	1.200	1.300	388,000	490,800	1.2649	1.185	1.119	1.195	1.147	1.243	405,843	1.2093	-6.06%
2016-01-06	1.320	1.260	1.320	1.310	1.320	156,000	204,520	1.3110	1.262	1.205	1.262	1.252	1.262	163,174	1.2534	-0.75%
2016-01-05	1.330	1.150	1.330	1.250	1.330	180,000	238,440	1.3247	1.272	1.099	1.272	1.195	1.272	188,278	1.2664	-2.21%
2016-01-04	1.360	1.280	1.360	1.280	1.360	156,000	201,600	1.2923	1.300	1.224	1.300	1.224	1.300	163,174	1.2355	4.62%
2015-12-31	1.300	1.290	1.300	1.270	1.360	76,000	98,440	1.2953	1.243	1.233	1.243	1.214	1.300	79,495	1.2383	0.00%
2015-12-30	1.300	1.290	1.300	1.290	1.300	64,000	83,160	1.2994	1.243	1.233	1.243	1.233	1.243	66,943	1.2422	-2.26%
2015-12-29	1.330	1.300	1.330	1.270	1.350	280,000	360,120	1.2861	1.272	1.243	1.272	1.214	1.291	292,877	1.2296	3.10%
2015-12-28	1.290	1.280	1.290	1.280	1.330	248,000	323,240	1.3034	1.233	1.224	1.233	1.224	1.272	259,405	1.2461	-6.52%
2015-12-24	1.380	1.350	1.380	1.390	1.390	8,000	11,120	1.3900	1.319	1.291	1.319	1.329	1.329	8,368	1.3289	2.22%
2015-12-23	1.350	1.330	1.350	1.350	1.350	144,000	194,400	1.3500	1.291	1.272	1.291	1.291	1.291	150,622	1.2906	-0.74%
2015-12-22	1.360	1.350	1.390	1.300	1.370	112,000	152,400	1.3607	1.300	1.291	1.329	1.243	1.310	117,151	1.3009	-4.23%
2015-12-21	1.420	1.390	1.420	1.420	1.450	24,000	34,240	1.4267	1.358	1.329	1.358	1.358	1.386	25,104	1.3639	2.16%
2015-12-18	1.390	1.360	1.400	1.390	1.390	168,000	233,520	1.3900	1.329	1.300	1.338	1.329	1.329	175,726	1.3289	1.46%
2015-12-17	1.370	1.370	1.380	1.350	1.600	496,000	697,040	1.4053	1.310	1.310	1.319	1.291	1.530	518,810	1.3435	3.01%
2015-12-16	1.330	1.320	1.350	1.330	1.390	180,000	245,000	1.3611	1.272	1.262	1.291	1.272	1.329	188,278	1.3013	-2.21%
2015-12-15	1.360	1.340	1.360	1.360	1.380	124,000	168,880	1.3619	1.300	1.281	1.300	1.300	1.319	129,702	1.3021	0.00%
2015-12-14	1.360	1.310	1.360	1.280	1.380	252,000	334,200	1.3262	1.300	1.252	1.300	1.224	1.319	263,589	1.2679	2.26%
2015-12-11	1.330	1.300	1.330	1.340	1.350	168,000	226,080	1.3457	1.272	1.243	1.272	1.281	1.291	175,726	1.2865	-0.75%
2015-12-10	1.340	1.340	1.380	1.340	1.400	48,000	64,800	1.3500	1.281	1.281	1.319	1.281	1.338	50,207	1.2906	-2.19%
2015-12-09	1.370	1.350	1.370	1.360	1.410	248,000	343,440	1.3848	1.310	1.291	1.310	1.300	1.348	259,405	1.3240	-1.44%
2015-12-08	1.390	1.370	1.390	1.340	1.400	716,000	981,680	1.3711	1.329	1.310	1.329	1.281	1.338	748,927	1.3108	2.21%
2015-12-07	1.360	1.330	1.370	1.330	1.400	700,000	953,960	1.3628	1.300	1.272	1.310	1.272	1.338	732,191	1.3029	-0.73%
2015-12-04	1.370	1.340	1.370	1.280	1.390	1,504,000	1,997,560	1.3282	1.310	1.281	1.310	1.224	1.329	1,573,166	1.2698	-3.52%
2015-12-03	1.420	1.410	1.420	1.410	1.460	832,000	1,187,040	1.4267	1.358	1.348	1.358	1.348	1.396	870,262	1.3640	-3.40%
2015-12-02	1.470	1.420	1.470	1.380	1.580	2,492,000	3,626,080	1.4551	1.405	1.358	1.405	1.319	1.511	2,606,602	1.3911	5.76%
2015-12-01	1.390	1.360	1.390	1.350	1.400	332,000	457,320	1.3775	1.329	1.300	1.329	1.291	1.338	347,268	1.3169	2.96%
2015-11-30	1.350	1.320	1.350	1.300	1.380	624,000	829,880	1.3299	1.291	1.262	1.291	1.243	1.319	652,696	1.2715	2.27%
2015-11-27	1.320	1.320	1.380	1.310	1.430	1,000,000	1,359,360	1.3594	1.262	1.262	1.319	1.252	1.367	1,045,988	1.2996	-7.04%
2015-11-26	1.420	1.410	1.420	1.380	1.430	836,000	1,187,360	1.4203	1.358	1.348	1.358	1.319	1.367	874,446	1.3578	1.43%
2015-11-25	1.400	1.390	1.400	1.370	1.400	208,000	288,400	1.3865	1.338	1.329	1.338	1.310	1.338	217,565	1.3256	-0.71%
2015-11-24	1.410	1.410	1.420	1.370	1.410	260,000	363,840	1.3994	1.348	1.348	1.358	1.310	1.348	271,957	1.3379	0.71%
2015-11-23	1.400	1.410	1.420	1.300	1.410	512,000	700,040	1.3673	1.338	1.348	1.358	1.243	1.348	535,546	1.3072	0.72%
2015-11-20	1.390	1.370	1.400	1.360	1.430	1,284,000	1,775,480	1.3828	1.329	1.310	1.338	1.300	1.367	1,343,048	1.3220	-0.71%
2015-11-19	1.400	1.390	1.400	1.370	1.420	2,276,000	3,181,720	1.3979	1.338	1.329	1.338	1.310	1.358	2,380,668	1.3365	3.70%
2015-11-18	1.350	1.350	1.360	1.280	1.360	8,560,000	11,387,080	1.3303	1.291	1.291	1.300	1.224	1.300	8,953,656	1.2718	3.85%
2015-11-17	1.300	1.280	1.340	1.280	1.360	152,000	198,240	1.3042	1.243	1.224	1.281	1.224	1.300	158,990	1.2469	0.78%
2015-11-16	1.290	1.290	1.300	1.260	1.330	1,000,000	1,296,160	1.2962	1.233	1.233	1.243	1.205	1.272	1,045,988	1.2392	-0.77%
2015-11-13	1.300	1.290	1.330	1.290	1.340	680,000	894,480	1.3154	1.243	1.233	1.272	1.233	1.281	711,272	1.2576	-2.99%
2015-11-12	1.340	1.300	1.340	1.290	1.350	276,000	361,920	1.3113	1.281	1.243	1.281	1.233	1.291	288,693	1.2537	0.75%
2015-11-11	1.330	1.290	1.340	1.280	1.340	880,000	1,149,920	1.3067	1.272	1.233	1.281	1.224	1.281	920,469	1.2493	4.72%
2015-11-10	1.270	1.270	1.290	1.270	1.360	656,000	848,120	1.2929	1.214	1.214	1.233	1.214	1.300	686,168	1.2360	-5.22%
2015-11-09	1.340	1.310	1.350	1.300	1.440	740,000	997,040	1.3474	1.281	1.252	1.291	1.243	1.377	774,031	1.2881	-2.19%
2015-11-06	1.370	1.370	1.400	1.260	1.390	2,028,000	2,678,880	1.3209	1.310	1.310	1.338	1.205	1.329	2,121,263	1.2629	6.20%
2015-11-05	1.290	1.290	1.300	1.290	1.350	1,104,000	1,445,080	1.3089	1.233	1.233	1.243	1.233	1.291	1,154,771	1.2514	-4.44%
2015-11-04	1.350	1.340	1.380	1.320	1.390	724,000	986,400	1.3624	1.291	1.281	1.319	1.262	1.329	757,295	1.3025	-0.74%
2015-11-03	1.360	1.360	1.380	1.290	1.400	1,532,000	2,046,920	1.3361	1.300	1.300	1.319	1.233	1.338	1,602,453	1.2774	-1.45%
2015-11-02	1.380	1.360	1.380	1.360	1.420	1,604,000	2,235,960	1.3940	1.319	1.300	1.319	1.300	1.358	1,677,764	1.3327	-2.82%
2015-10-30	1.420	1.390	1.440	1.390	1.460	856,000	1,208,040	1.4113	1.358	1.329	1.377	1.329	1.396	895,366	1.3492	-2.74%
2015-10-29	1.460	1.430	1.460	1.310	1.460	2,586,000	3,606,820	1.3947	1.396	1.367	1.396	1.252	1.396	2,704,925	1.3334	5.80%
2015-10-28	1.380	1.380	1.420	1.380	1.440	676,000	949,840	1.4051	1.319	1.319	1.358	1.319	1.377	707,088	1.3433	-4.17%
2015-10-27	1.440	1.440	1.450	1.350	1.460	1,884,000	2,648,120	1.4056	1.377	1.377	1.386	1.291	1.396	1,970,641	1.3438	2.86%
2015-10-26	1.400	1.390	1.400	1.380	1.450	860,000	1,209,880	1.4068	1.338	1.329	1.338	1.319	1.386	899,550	1.3450	-4.11%
2015-10-23	1.460	1.440	1.460	1.440	1.470	2,616,000	3,810,520	1.4566	1.396	1.377	1.396	1.377	1.405	2,736,304	1.3926	1.39%
2015-10-22	1.440	1.430	1.440	1.380	1.440	3,876,000	5,459,840	1.4086	1.377	1.367	1.377	1.319	1.377	4,054,249	1.3467	2.86%
2015-10-20	1.400	1.390	1.400	1.340	1.410	3,116,000	4,346,600	1.3949	1.338	1.329	1.338	1.281	1.348	3,259,298	1.3336	2.94%
2015-10-19	1.360	1.350	1.360	1.340	1.400	780,000	1,066,520	1.3673	1.300	1.291	1.300	1.281	1.338	815,871	1.3072	-1.45%
2015-10-16	1.380	1.370	1.380	1.340	1.400	1,652,000	2,252,080	1.3632	1.319	1.310	1.319	1.281	1.338	1,727,972	1.3033	0.73%
2015-10-15	1.370	1.350	1.370	1.300	1.380	1,872,000	2,526,000	1.3494	1.310	1.291	1.310	1.243	1.319	1,958,089	1.2900	3.79%
2015-10-14	1.320	1.320	1.340	1.310	1.410	5,952,000	7,893,240	1.3261	1.262	1.262	1.281	1.252	1.348	6,225,720	1.2678	-5.04%
2015-10-13	1.390	1.380	1.390	1.310	1.400	6,498,000	8,815,900	1.3567	1.329	1.319	1.329	1.252	1.338	6,796,829	1.2971	6.11%
2015-10-12	1.310	1.300	1.310	1.230	1.320	9,460,000	12,244,080	1.2943	1.252	1.243	1.252	1.176	1.262	9,895,045	1.2374	2.34%
2015-10-09	1.280	1.290	1.300	1.240	1.330	3,676,000	4,736,120	1.2884	1.224	1.233	1.243	1.185	1.272	3,845,051	1.2317	7.56%
2015-10-08	1.190	1.190	1.220	1.180	1.240	608,000	731,200	1.2026	1.138	1.138	1.166	1.128	1.185	635,961	1.1498	0.85%
2015-10-07	1.180	1.180	1.210	1.140	1.210	452,000	534,480	1.1825	1.128	1.128	1.157	1.090	1.157	472,787	1.1305	1.72%
2015-10-06	1.160	1.160	1.180	1.110	1.170	608,000	690,320	1.1354	1.109	1.109	1.128	1.061	1.119	635,961	1.0855	4.50%
2015-10-05	1.110	1.110	1.140	1.110	1.200	312,000	352,040	1.1283	1.061	1.061	1.090	1.061	1.147	326,348	1.0787	-5.13%
2015-10-02	1.170	1.150	1.170	1.130	1.170	432,000	493,720	1.1429	1.119	1.099	1.119	1.080	1.119	451,867	1.0926	3.54%
2015-09-30	1.130	1.110	1.130	1.090	1.150	632,000	700,920	1.1091	1.080	1.061	1.080	1.042	1.099	661,064	1.0603	0.89%
2015-09-29	1.120	1.070	1.120	1.060	1.120	802,000	869,660	1.0844	1.071	1.023	1.071	1.013	1.071	838,882	1.0367	-0.88%
2015-09-25	1.130	1.120	1.130	1.120	1.170	556,000	634,120	1.1405	1.080	1.071	1.080	1.071	1.119	581,569	1.0904	-2.59%
2015-09-24	1.160	1.150	1.180	1.120	1.230	504,000	576,920	1.1447	1.109	1.099	1.128	1.071	1.176	527,178	1.0944	-2.52%
2015-09-23	1.190	1.160	1.210	1.130	1.240	820,000	962,440	1.1737	1.138	1.109	1.157	1.080	1.185	857,710	1.1221	-4.03%
2015-09-22	1.240	1.220	1.240	1.220	1.280	496,000	610,720	1.2313	1.185	1.166	1.185	1.166	1.224	518,810	1.1772	-1.59%
2015-09-21	1.260	1.250	1.270	1.190	1.290	1,828,000	2,250,880	1.2313	1.205	1.195	1.214	1.138	1.233	1,912,066	1.1772	6.78%
2015-09-18	1.180	1.280	1.290	1.120	1.280	2,884,000	3,435,240	1.1911	1.128	1.224	1.233	1.071	1.224	3,016,629	1.1388	-4.07%
2015-09-17	1.230	1.190	1.230	1.190	1.290	668,000	813,560	1.2179	1.176	1.138	1.176	1.138	1.233	698,720	1.1644	-2.38%
2015-09-16	1.260	1.260	1.270	1.200	1.320	1,076,000	1,329,240	1.2354	1.205	1.205	1.214	1.147	1.262	1,125,483	1.1810	-2.33%
2015-09-15	1.290	1.280	1.290	1.150	1.300	2,532,000	3,069,680	1.2124	1.233	1.224	1.233	1.099	1.243	2,648,441	1.1591	4.03%
2015-09-14	1.240	1.230	1.240	1.180	1.350	1,980,000	2,448,160	1.2364	1.185	1.176	1.185	1.128	1.291	2,071,056	1.1821	-0.80%
2015-09-11	1.250	1.230	1.250	1.190	1.290	3,152,000	3,898,360	1.2368	1.195	1.176	1.195	1.138	1.233	3,296,954	1.1824	1.63%
2015-09-10	1.230	1.210	1.240	1.150	1.240	2,644,000	3,203,080	1.2115	1.176	1.157	1.185	1.099	1.185	2,765,592	1.1582	4.24%
2015-09-09	1.180	1.170	1.180	1.140	1.200	1,824,000	2,135,720	1.1709	1.128	1.119	1.128	1.090	1.147	1,907,882	1.1194	2.61%
2015-09-08	1.150	1.150	1.160	0.920	1.160	6,368,000	6,832,320	1.0729	1.099	1.099	1.109	0.880	1.109	6,660,851	1.0257	21.05%
2015-09-07	0.950	0.950	0.960	0.890	0.950	1,588,000	1,466,480	0.9235	0.908	0.908	0.918	0.851	0.908	1,661,029	0.8829	3.26%
2015-09-04	0.920	0.920	0.930	0.850	0.930	3,056,000	2,725,640	0.8919	0.880	0.880	0.889	0.813	0.889	3,196,539	0.8527	13.58%
2015-09-02	0.810	0.810	0.820	0.750	0.820	248,000	199,200	0.8032	0.774	0.774	0.784	0.717	0.784	259,405	0.7679	2.53%
2015-09-01	0.790	0.790	0.800	0.750	0.840	532,000	423,800	0.7966	0.755	0.755	0.765	0.717	0.803	556,466	0.7616	0.00%
2015-08-31	0.790	0.790	0.800	0.790	0.850	812,000	651,720	0.8026	0.755	0.755	0.765	0.755	0.813	849,342	0.7673	-1.25%
2015-08-28	0.800	0.800	0.810	0.750	0.880	1,920,000	1,566,920	0.8161	0.765	0.765	0.774	0.717	0.841	2,008,297	0.7802	6.67%
2015-08-27	0.750	0.750	0.800	0.690	0.790	1,628,000	1,224,560	0.7522	0.717	0.717	0.765	0.660	0.755	1,702,868	0.7191	10.29%
2015-08-26	0.680	0.700	0.720	0.660	0.760	2,200,000	1,560,120	0.7091	0.650	0.669	0.688	0.631	0.727	2,301,173	0.6780	-5.56%
2015-08-25	0.720	0.720	0.730	0.600	0.750	5,384,000	3,737,360	0.6942	0.688	0.688	0.698	0.574	0.717	5,631,599	0.6636	12.50%
2015-08-24	0.640	0.630	0.640	0.540	0.800	16,712,000	10,525,600	0.6298	0.612	0.602	0.612	0.516	0.765	17,480,549	0.6021	-24.71%
2015-08-21	0.850	0.820	0.830	0.790	0.920	2,244,000	1,861,800	0.8297	0.813	0.784	0.794	0.755	0.880	2,347,197	0.7932	-9.57%
2015-08-20	0.940	0.910	0.940	0.900	0.960	744,000	689,280	0.9265	0.899	0.870	0.899	0.860	0.918	778,215	0.8857	1.08%
2015-08-19	0.930	0.910	0.930	0.880	0.930	588,000	535,000	0.9099	0.889	0.870	0.889	0.841	0.889	615,041	0.8699	0.00%
2015-08-18	0.930	0.930	0.940	0.920	0.960	704,000	657,160	0.9335	0.889	0.889	0.899	0.880	0.918	736,375	0.8924	1.09%
2015-08-17	0.920	0.920	0.950	0.900	0.990	1,328,000	1,253,960	0.9442	0.880	0.880	0.908	0.860	0.946	1,389,072	0.9027	-4.17%
2015-08-14	0.960	0.960	0.980	0.950	1.170	4,716,000	4,772,800	1.0120	0.918	0.918	0.937	0.908	1.119	4,932,879	0.9675	-17.24%
2015-08-13	1.160	1.140	1.150	1.040	1.300	4,652,000	5,536,560	1.1901	1.109	1.090	1.099	0.994	1.243	4,865,935	1.1378	5.45%
2015-08-12	1.100	1.040	1.100	0.860	1.100	2,860,000	2,780,160	0.9721	1.052	0.994	1.052	0.822	1.052	2,991,525	0.9293	23.60%
2015-08-11	0.890	0.890	0.920	0.880	0.950	740,000	674,240	0.9111	0.851	0.851	0.880	0.841	0.908	774,031	0.8711	0.00%
2015-08-10	0.890	0.870	0.890	0.860	0.950	636,000	578,720	0.9099	0.851	0.832	0.851	0.822	0.908	665,248	0.8699	-2.20%
2015-08-07	0.910	0.880	0.910	0.880	0.930	544,000	495,200	0.9103	0.870	0.841	0.870	0.841	0.889	569,017	0.8703	4.60%
2015-08-06	0.870	0.850	0.860	0.800	0.900	2,116,000	1,802,080	0.8516	0.832	0.813	0.822	0.765	0.860	2,213,310	0.8142	-3.33%
2015-08-05	0.900	0.890	0.900	0.890	0.960	484,000	436,800	0.9025	0.860	0.851	0.860	0.851	0.918	506,258	0.8628	-5.26%
2015-08-04	0.950	0.950	1.030	0.880	1.000	636,000	599,760	0.9430	0.908	0.908	0.985	0.841	0.956	665,248	0.9016	3.26%
2015-08-03	0.920	0.880	0.950	0.800	0.960	2,392,000	2,110,000	0.8821	0.880	0.841	0.908	0.765	0.918	2,502,003	0.8433	-8.00%
2015-07-31	1.000	1.000	1.010	0.960	1.100	1,424,000	1,424,320	1.0002	0.956	0.956	0.966	0.918	1.052	1,489,487	0.9562	-6.54%
2015-07-30	1.070	1.050	1.070	1.030	1.160	488,000	517,440	1.0603	1.023	1.004	1.023	0.985	1.109	510,442	1.0137	-2.73%
2015-07-29	1.100	1.080	1.100	1.000	1.160	276,000	288,240	1.0443	1.052	1.033	1.052	0.956	1.109	288,693	0.9984	1.85%
2015-07-28	1.080	1.020	1.140	1.000	1.190	2,020,000	2,148,440	1.0636	1.033	0.975	1.090	0.956	1.138	2,112,895	1.0168	1.89%
2015-07-27	1.060	1.020	1.060	0.950	1.160	1,572,000	1,600,440	1.0181	1.013	0.975	1.013	0.908	1.109	1,644,293	0.9733	-12.40%
2015-07-24	1.210	1.200	1.210	1.210	1.240	232,000	284,720	1.2272	1.157	1.147	1.157	1.157	1.185	242,669	1.1733	-3.20%
2015-07-23	1.250	1.210	1.250	1.200	1.320	986,000	1,222,500	1.2399	1.195	1.157	1.195	1.147	1.262	1,031,344	1.1853	-0.79%
2015-07-22	1.260	1.220	1.260	1.200	1.370	860,000	1,082,120	1.2583	1.205	1.166	1.205	1.147	1.310	899,550	1.2030	-2.33%
2015-07-21	1.290	1.250	1.290	1.190	1.370	752,000	944,920	1.2565	1.233	1.195	1.233	1.138	1.310	786,583	1.2013	8.40%
2015-07-20	1.190	1.170	1.200	1.160	1.200	156,000	184,760	1.1844	1.138	1.119	1.147	1.109	1.147	163,174	1.1323	2.59%
2015-07-17	1.160	1.160	1.200	1.160	1.200	256,000	301,600	1.1781	1.109	1.109	1.147	1.109	1.147	267,773	1.1263	2.65%
2015-07-16	1.130	1.130	1.160	1.130	1.180	1,232,000	1,412,680	1.1467	1.080	1.080	1.109	1.080	1.128	1,288,657	1.0962	-8.13%
2015-07-15	1.230	1.160	1.230	1.120	1.310	984,000	1,203,360	1.2229	1.176	1.109	1.176	1.071	1.252	1,029,252	1.1692	-3.15%
2015-07-14	1.270	1.240	1.270	1.230	1.330	1,132,000	1,449,320	1.2803	1.214	1.185	1.214	1.176	1.272	1,184,058	1.2240	-2.31%
2015-07-13	1.300	1.290	1.300	1.190	1.330	1,552,000	1,933,640	1.2459	1.243	1.233	1.243	1.138	1.272	1,623,373	1.1911	8.33%
2015-07-10	1.200	1.160	1.220	1.100	1.320	2,644,000	3,101,000	1.1728	1.147	1.109	1.166	1.052	1.262	2,765,592	1.1213	9.09%
2015-07-09	1.100	1.100	1.120	0.750	1.120	4,760,000	4,763,400	1.0007	1.052	1.052	1.071	0.717	1.071	4,978,902	0.9567	37.50%
2015-07-08	0.800	0.790	0.800	0.460	0.860	9,640,000	6,686,860	0.6937	0.765	0.755	0.765	0.440	0.822	10,083,323	0.6632	-15.79%
2015-07-07	0.950	0.950	0.980	0.800	1.280	4,114,000	3,950,200	0.9602	0.908	0.908	0.937	0.765	1.224	4,303,194	0.9180	-20.17%
2015-07-06	1.190	1.190	1.200	0.880	1.550	16,264,000	17,665,000	1.0861	1.138	1.138	1.147	0.841	1.482	17,011,946	1.0384	-21.19%
2015-07-03	1.510	1.460	1.510	1.300	1.630	2,788,000	4,124,440	1.4794	1.444	1.396	1.444	1.243	1.558	2,916,214	1.4143	-7.36%
2015-07-02	1.630	1.600	1.630	1.600	1.680	664,000	1,075,640	1.6199	1.558	1.530	1.558	1.530	1.606	694,536	1.5487	-2.40%
2015-06-30	1.670	1.600	1.710	1.570	1.740	2,128,000	3,498,240	1.6439	1.597	1.530	1.635	1.501	1.663	2,225,862	1.5716	4.37%
2015-06-29	1.600	1.580	1.600	1.590	1.900	4,556,000	7,623,080	1.6732	1.530	1.511	1.530	1.520	1.816	4,765,521	1.5996	-15.79%
2015-06-26	1.900	1.880	1.910	1.740	1.940	1,488,000	2,750,360	1.8484	1.816	1.797	1.826	1.663	1.855	1,556,430	1.7671	-2.06%
2015-06-25	1.940	1.930	1.940	1.740	2.000	3,384,000	6,356,320	1.8783	1.855	1.845	1.855	1.663	1.912	3,539,623	1.7958	12.14%
2015-06-24	1.730	1.720	1.740	1.700	1.790	368,000	632,320	1.7183	1.654	1.644	1.663	1.625	1.711	384,924	1.6427	0.00%
2015-06-23	1.730	1.720	1.730	1.660	1.750	892,000	1,531,040	1.7164	1.654	1.644	1.654	1.587	1.673	933,021	1.6409	5.49%
2015-06-22	1.640	1.610	1.640	1.600	1.680	276,000	455,640	1.6509	1.568	1.539	1.568	1.530	1.606	288,693	1.5783	-1.20%
2015-06-19	1.660	1.610	1.660	1.610	1.670	392,000	646,840	1.6501	1.587	1.539	1.587	1.539	1.597	410,027	1.5776	0.00%
2015-06-18	1.660	1.650	1.670	1.620	1.670	300,000	497,160	1.6572	1.587	1.577	1.597	1.549	1.597	313,796	1.5843	3.11%
2015-06-17	1.610	1.610	1.670	1.600	1.720	816,000	1,322,480	1.6207	1.539	1.539	1.597	1.530	1.644	853,526	1.5494	-4.73%
2015-06-16	1.690	1.670	1.690	1.680	1.760	380,000	645,240	1.6980	1.616	1.597	1.616	1.606	1.683	397,475	1.6233	-5.06%
2015-06-15	1.780	1.750	1.780	1.700	1.800	868,000	1,523,680	1.7554	1.702	1.673	1.702	1.625	1.721	907,917	1.6782	-1.11%
2015-06-12	1.800	1.750	1.800	1.670	1.810	1,112,000	1,937,400	1.7423	1.721	1.673	1.721	1.597	1.730	1,163,138	1.6657	2.27%
2015-06-11	1.760	1.680	1.770	1.680	1.770	916,000	1,582,440	1.7276	1.683	1.606	1.692	1.606	1.692	958,125	1.6516	2.33%
2015-06-10	1.720	1.680	1.730	1.650	1.950	4,792,000	8,493,440	1.7724	1.644	1.606	1.654	1.577	1.864	5,012,374	1.6945	-8.51%
2015-06-09	1.880	1.800	1.890	1.780	1.980	1,852,000	3,357,680	1.8130	1.797	1.721	1.807	1.702	1.893	1,937,169	1.7333	-1.05%
2015-06-08	1.900	1.840	1.900	1.680	1.910	1,988,000	3,621,080	1.8215	1.816	1.759	1.816	1.606	1.826	2,079,424	1.7414	0.00%
2015-06-05	1.900	1.850	1.900	1.880	1.950	692,000	1,327,360	1.9182	1.816	1.769	1.816	1.797	1.864	723,824	1.8338	-0.52%
2015-06-04	1.910	1.880	1.910	1.850	2.030	2,432,000	4,703,720	1.9341	1.826	1.797	1.826	1.769	1.941	2,543,842	1.8491	-4.98%
2015-06-03	2.010	2.000	2.010	2.000	2.040	2,780,000	5,620,560	2.0218	1.922	1.912	1.922	1.912	1.950	2,907,846	1.9329	0.00%
2015-06-02	2.010	2.000	2.040	2.000	2.040	1,228,000	2,478,640	2.0184	1.922	1.912	1.950	1.912	1.950	1,284,473	1.9297	-0.99%
2015-06-01	2.030	2.020	2.030	2.000	2.080	1,604,000	3,252,200	2.0276	1.941	1.931	1.941	1.912	1.989	1,677,764	1.9384	0.00%
2015-05-29	2.030	2.020	2.030	1.970	2.030	1,128,000	2,280,600	2.0218	1.941	1.931	1.941	1.883	1.941	1,179,874	1.9329	0.50%
2015-05-28	2.020	1.970	2.020	1.960	2.030	1,948,000	3,901,960	2.0031	1.931	1.883	1.931	1.874	1.941	2,037,584	1.9150	-0.49%
2015-05-27	2.030	2.020	2.030	1.960	2.040	4,392,000	8,815,960	2.0073	1.941	1.931	1.941	1.874	1.950	4,593,979	1.9190	2.53%
2015-05-26	1.980	1.950	1.980	1.920	2.050	2,004,000	3,938,280	1.9652	1.893	1.864	1.893	1.836	1.960	2,096,160	1.8788	3.13%
2015-05-22	1.920	1.900	1.930	1.900	2.050	3,684,000	7,339,920	1.9924	1.836	1.816	1.845	1.816	1.960	3,853,419	1.9048	-3.52%
2015-05-21	1.990	1.960	1.990	1.810	2.100	5,864,000	11,387,080	1.9419	1.903	1.874	1.903	1.730	2.008	6,133,673	1.8565	8.74%
2015-05-20	1.830	1.810	1.830	1.750	1.860	1,808,000	3,285,800	1.8174	1.750	1.730	1.750	1.673	1.778	1,891,146	1.7375	3.98%
2015-05-19	1.760	1.760	1.800	1.760	1.880	2,416,000	4,370,600	1.8090	1.683	1.683	1.721	1.683	1.797	2,527,107	1.7295	-1.12%
2015-05-18	1.780	1.750	1.780	1.720	1.800	6,844,000	12,171,120	1.7784	1.702	1.673	1.702	1.644	1.721	7,158,741	1.7002	6.59%
2015-05-15	1.670	1.670	1.700	1.660	1.730	308,000	516,360	1.6765	1.597	1.597	1.625	1.587	1.654	322,164	1.6028	-2.91%
2015-05-14	1.720	1.710	1.730	1.710	1.730	324,000	555,440	1.7143	1.644	1.635	1.654	1.635	1.654	338,900	1.6389	0.58%
2015-05-13	1.710	1.680	1.710	1.680	1.740	172,000	293,800	1.7081	1.635	1.606	1.635	1.606	1.663	179,910	1.6330	1.18%
2015-05-12	1.690	1.690	1.730	1.680	1.750	632,000	1,083,320	1.7141	1.616	1.616	1.654	1.606	1.673	661,064	1.6388	-0.59%
2015-05-11	1.700	1.680	1.700	1.680	1.720	148,000	252,720	1.7076	1.625	1.606	1.625	1.606	1.644	154,806	1.6325	0.59%
2015-05-08	1.690	1.660	1.700	1.600	1.770	960,000	1,621,600	1.6892	1.616	1.587	1.625	1.530	1.692	1,004,148	1.6149	-0.59%
2015-05-07	1.700	1.660	1.710	1.620	1.750	488,000	821,760	1.6839	1.625	1.587	1.635	1.549	1.673	510,442	1.6099	-1.16%
2015-05-06	1.720	1.700	1.720	1.720	1.750	280,000	484,520	1.7304	1.644	1.625	1.644	1.644	1.673	292,877	1.6543	-1.71%
2015-05-05	1.750	1.740	1.770	1.720	1.780	680,000	1,192,240	1.7533	1.673	1.663	1.692	1.644	1.702	711,272	1.6762	0.00%
2015-05-04	1.750	1.730	1.780	1.740	1.850	516,000	907,880	1.7595	1.673	1.654	1.702	1.663	1.769	539,730	1.6821	-3.31%
2015-04-30	1.810	1.760	1.810	1.730	1.810	1,292,000	2,288,840	1.7715	1.730	1.683	1.730	1.654	1.730	1,351,416	1.6937	4.02%
2015-04-29	1.740	1.740	1.760	1.720	1.800	1,280,000	2,254,920	1.7617	1.663	1.663	1.683	1.644	1.721	1,338,864	1.6842	-1.14%
2015-04-28	1.760	1.750	1.760	1.760	1.850	2,784,000	5,014,560	1.8012	1.683	1.673	1.683	1.683	1.769	2,912,030	1.7220	-3.83%
2015-04-27	1.830	1.820	1.830	1.780	1.900	51,444,000	82,627,560	1.6062	1.750	1.740	1.750	1.702	1.816	53,809,798	1.5355	0.00%
2015-04-24	1.830	1.820	1.830	1.730	1.880	2,420,000	4,428,080	1.8298	1.750	1.740	1.750	1.654	1.797	2,531,291	1.7493	-2.66%
2015-04-23	1.880	1.860	1.880	1.730	1.910	6,924,000	12,650,320	1.8270	1.797	1.778	1.797	1.654	1.826	7,242,420	1.7467	9.30%
2015-04-22	1.720	1.700	1.740	1.600	1.780	2,544,000	4,288,840	1.6859	1.644	1.625	1.663	1.530	1.702	2,660,993	1.6117	-1.71%
2015-04-21	1.750	1.730	1.780	1.730	1.850	4,488,000	8,057,000	1.7952	1.673	1.654	1.702	1.654	1.769	4,694,393	1.7163	-3.31%
2015-04-20	1.810	1.740	1.810	1.670	1.820	5,976,000	10,435,800	1.7463	1.730	1.663	1.730	1.597	1.740	6,250,823	1.6695	4.02%
2015-04-17	1.740	1.670	1.740	1.530	1.800	9,544,000	16,239,920	1.7016	1.663	1.597	1.663	1.463	1.721	9,982,908	1.6268	8.75%
2015-04-16	1.600	1.590	1.600	1.460	1.640	8,520,000	13,503,680	1.5849	1.530	1.520	1.530	1.396	1.568	8,911,816	1.5153	8.11%
2015-04-15	1.480	1.460	1.490	1.380	1.540	4,528,000	6,775,000	1.4962	1.415	1.396	1.424	1.319	1.472	4,736,233	1.4305	0.00%
2015-04-14	1.480	1.470	1.490	1.350	1.510	4,696,000	6,761,720	1.4399	1.415	1.405	1.424	1.291	1.444	4,911,959	1.3766	10.45%
2015-04-13	1.340	1.340	1.360	1.300	1.370	2,408,000	3,221,760	1.3379	1.281	1.281	1.300	1.243	1.310	2,518,739	1.2791	3.88%
2015-04-10	1.290	1.280	1.290	1.270	1.300	388,000	496,200	1.2789	1.233	1.224	1.233	1.214	1.243	405,843	1.2226	4.88%
2015-04-09	1.230	1.230	1.270	1.220	1.300	1,020,000	1,281,280	1.2562	1.176	1.176	1.214	1.166	1.243	1,066,908	1.2009	-5.38%
2015-04-08	1.300	1.290	1.300	1.290	1.320	592,000	770,000	1.3007	1.243	1.233	1.243	1.233	1.262	619,225	1.2435	1.56%
2015-04-02	1.280	1.270	1.280	1.240	1.280	236,000	300,640	1.2739	1.224	1.214	1.224	1.185	1.224	246,853	1.2179	0.79%
2015-04-01	1.270	1.260	1.280	1.260	1.290	520,000	663,160	1.2753	1.214	1.205	1.224	1.205	1.233	543,914	1.2192	0.00%
2015-03-31	1.270	1.270	1.280	1.270	1.300	904,000	1,164,720	1.2884	1.214	1.214	1.224	1.214	1.243	945,573	1.2318	-0.78%
2015-03-30	1.280	1.260	1.290	1.270	1.300	1,680,000	2,162,320	1.2871	1.224	1.205	1.233	1.214	1.243	1,757,260	1.2305	4.92%
2015-03-27	1.220	1.200	1.230	1.220	1.220	180,000	220,480	1.2249	1.166	1.147	1.176	1.166	1.166	188,278	1.1710	0.83%
2015-03-26	1.210	1.210	1.240	1.180	1.240	296,000	359,640	1.2150	1.157	1.157	1.185	1.128	1.185	309,612	1.1616	-2.42%
2015-03-25	1.240	1.200	1.240	1.190	1.240	468,000	570,680	1.2194	1.185	1.147	1.185	1.138	1.185	489,522	1.1658	3.33%
2015-03-24	1.200	1.190	1.200	1.180	1.220	160,000	191,520	1.1970	1.147	1.138	1.147	1.128	1.166	167,358	1.1444	0.84%
2015-03-23	1.190	1.190	1.220	-	-	108,000	130,680	1.2100	1.138	1.138	1.166	-	-	112,967	1.1568	0.00%
2015-03-20	1.190	1.180	1.200	1.170	1.190	276,000	326,800	1.1841	1.138	1.128	1.147	1.119	1.138	288,693	1.1320	0.00%
2015-03-19	1.190	1.190	1.210	1.190	1.210	124,000	148,320	1.1961	1.138	1.138	1.157	1.138	1.157	129,702	1.1435	-2.46%
2015-03-18	1.220	1.190	1.230	1.190	1.220	156,000	189,120	1.2123	1.166	1.138	1.176	1.138	1.166	163,174	1.1590	-0.81%
2015-03-17	1.230	1.200	1.230	1.160	1.230	396,000	468,440	1.1829	1.176	1.147	1.176	1.109	1.176	414,211	1.1309	2.50%
2015-03-16	1.200	1.180	1.200	1.180	1.210	192,000	229,960	1.1977	1.147	1.128	1.147	1.128	1.157	200,830	1.1450	-2.44%
2015-03-13	1.230	1.190	1.240	1.190	1.250	140,000	170,000	1.2143	1.176	1.138	1.185	1.138	1.195	146,438	1.1609	3.36%
2015-03-12	1.190	1.190	1.250	1.190	1.250	120,000	148,480	1.2373	1.138	1.138	1.195	1.138	1.195	125,519	1.1829	-4.03%
2015-03-11	1.240	1.190	1.240	1.180	1.250	364,000	435,120	1.1954	1.185	1.138	1.185	1.128	1.195	380,740	1.1428	1.64%
2015-03-10	1.220	1.210	1.230	1.220	1.290	328,000	404,800	1.2341	1.166	1.157	1.176	1.166	1.233	343,084	1.1799	-3.94%
2015-03-09	1.270	1.240	1.270	1.240	1.270	704,000	881,080	1.2515	1.214	1.185	1.214	1.185	1.214	736,375	1.1965	2.42%
2015-03-06	1.240	1.230	1.250	1.230	1.250	908,000	1,132,160	1.2469	1.185	1.176	1.195	1.176	1.195	949,757	1.1921	-2.36%
2015-03-05	1.270	1.230	1.270	1.130	1.310	2,256,000	2,783,120	1.2337	1.214	1.176	1.214	1.080	1.252	2,359,749	1.1794	4.96%
2015-03-04	1.210	1.190	1.210	1.150	1.250	2,540,000	3,067,920	1.2078	1.157	1.138	1.157	1.099	1.195	2,656,809	1.1547	-0.82%
2015-03-03	1.220	1.220	1.230	1.220	1.340	2,232,000	2,841,040	1.2729	1.166	1.166	1.176	1.166	1.281	2,334,645	1.2169	-7.79%
2015-03-02	1.340	1.320	1.340	1.310	1.340	1,620,000	2,138,760	1.3202	1.265	1.246	1.265	1.237	1.265	1,716,274	1.2462	0.75%
2015-02-27	1.330	1.320	1.330	1.300	1.350	2,536,000	3,377,800	1.3319	1.255	1.246	1.255	1.227	1.274	2,686,710	1.2572	-0.75%
2015-02-26	1.340	1.310	1.340	1.300	1.340	752,000	998,160	1.3273	1.265	1.237	1.265	1.227	1.265	796,690	1.2529	1.52%
2015-02-25	1.320	1.300	1.320	1.300	1.360	1,016,000	1,349,920	1.3287	1.246	1.227	1.246	1.227	1.284	1,076,379	1.2541	-0.75%
2015-02-24	1.330	1.320	1.330	1.290	1.390	3,459,500	4,665,300	1.3485	1.255	1.246	1.255	1.218	1.312	3,665,092	1.2729	-1.48%
2015-02-23	1.350	1.340	1.350	1.240	1.350	5,168,000	6,744,960	1.3051	1.274	1.265	1.274	1.170	1.274	5,475,126	1.2319	7.14%
2015-02-18	1.260	1.220	1.260	1.180	1.260	1,348,000	1,646,720	1.2216	1.189	1.152	1.189	1.114	1.189	1,428,109	1.1531	3.28%
2015-02-17	1.220	1.200	1.230	1.180	1.240	3,116,000	3,777,040	1.2121	1.152	1.133	1.161	1.114	1.170	3,301,179	1.1441	0.83%
2015-02-16	1.210	1.190	1.220	1.170	1.240	2,308,000	2,765,720	1.1983	1.142	1.123	1.152	1.104	1.170	2,445,161	1.1311	-2.42%
2015-02-13	1.240	1.200	1.240	1.200	1.240	1,588,000	1,934,120	1.2180	1.170	1.133	1.170	1.133	1.170	1,682,372	1.1496	-0.80%
2015-02-12	1.250	1.220	1.250	1.200	1.260	1,748,000	2,141,560	1.2251	1.180	1.152	1.180	1.133	1.189	1,851,881	1.1564	-0.79%
2015-02-11	1.260	1.240	1.260	1.200	1.320	11,244,000	14,242,640	1.2667	1.189	1.170	1.189	1.133	1.246	11,912,212	1.1956	0.80%
2015-02-10	1.250	1.240	1.250	1.060	1.270	11,528,000	13,632,880	1.1826	1.180	1.170	1.180	1.001	1.199	12,213,090	1.1163	15.74%
2015-02-09	1.080	1.070	1.080	1.050	1.080	2,364,000	2,515,680	1.0642	1.019	1.010	1.019	0.991	1.019	2,504,489	1.0045	0.93%
2015-02-06	1.070	1.060	1.080	1.060	1.070	276,000	294,680	1.0677	1.010	1.001	1.019	1.001	1.010	292,402	1.0078	0.94%
2015-02-05	1.060	1.060	1.080	1.060	1.090	1,200,000	1,291,080	1.0759	1.001	1.001	1.019	1.001	1.029	1,271,314	1.0155	-1.85%
2015-02-04	1.080	1.060	1.080	1.050	1.080	2,104,000	2,255,920	1.0722	1.019	1.001	1.019	0.991	1.019	2,229,037	1.0121	0.00%
2015-02-03	1.080	1.060	1.080	1.050	1.080	1,332,000	1,422,480	1.0679	1.019	1.001	1.019	0.991	1.019	1,411,159	1.0080	0.00%
2015-02-02	1.080	1.050	1.080	1.020	1.080	1,536,000	1,615,360	1.0517	1.019	0.991	1.019	0.963	1.019	1,627,282	0.9927	1.89%
2015-01-30	1.060	1.040	1.060	1.040	1.060	1,692,000	1,775,440	1.0493	1.001	0.982	1.001	0.982	1.001	1,792,553	0.9905	-0.93%
2015-01-29	1.070	1.060	1.080	1.040	1.080	1,496,000	1,572,760	1.0513	1.010	1.001	1.019	0.982	1.019	1,584,905	0.9923	-0.93%
2015-01-28	1.080	1.060	1.080	1.060	1.090	2,448,000	2,619,200	1.0699	1.019	1.001	1.019	1.001	1.029	2,593,481	1.0099	0.00%
2015-01-27	1.080	1.050	1.080	1.030	1.090	4,044,000	4,292,800	1.0615	1.019	0.991	1.019	0.972	1.029	4,284,328	1.0020	0.93%
2015-01-26	1.070	1.050	1.070	0.980	1.070	3,740,000	3,898,600	1.0424	1.010	0.991	1.010	0.925	1.010	3,962,262	0.9839	4.90%
2015-01-23	1.020	1.010	1.020	0.970	1.020	1,428,000	1,432,400	1.0031	0.963	0.953	0.963	0.916	0.963	1,512,864	0.9468	0.00%
2015-01-22	1.020	1.000	1.020	0.960	1.020	2,420,000	2,400,320	0.9919	0.963	0.944	0.963	0.906	0.963	2,563,817	0.9362	4.08%
2015-01-21	0.980	0.950	0.980	0.950	0.980	1,896,000	1,830,760	0.9656	0.925	0.897	0.925	0.897	0.925	2,008,676	0.9114	0.00%
2015-01-20	0.980	0.970	0.980	0.950	0.980	3,124,000	3,000,680	0.9605	0.925	0.916	0.925	0.897	0.925	3,309,654	0.9066	3.16%
2015-01-19	0.950	0.920	0.950	0.920	0.950	1,836,000	1,724,240	0.9391	0.897	0.868	0.897	0.868	0.897	1,945,110	0.8864	0.00%
2015-01-16	0.950	0.930	0.950	0.930	0.960	2,480,000	2,338,960	0.9431	0.897	0.878	0.897	0.878	0.906	2,627,382	0.8902	1.06%
2015-01-15	0.940	0.930	0.950	0.920	0.950	2,324,000	2,166,120	0.9321	0.887	0.878	0.897	0.868	0.897	2,462,111	0.8798	-1.05%
2015-01-14	0.950	0.930	0.950	0.920	0.970	1,752,000	1,645,840	0.9394	0.897	0.878	0.897	0.868	0.916	1,856,118	0.8867	-1.04%
2015-01-13	0.960	0.960	0.970	0.940	0.980	1,796,000	1,707,960	0.9510	0.906	0.906	0.916	0.887	0.925	1,902,733	0.8976	4.35%
2015-01-12	0.920	0.920	0.930	0.890	0.940	2,576,000	2,344,760	0.9102	0.868	0.868	0.878	0.840	0.887	2,729,087	0.8592	2.22%
2015-01-09	0.900	0.890	0.900	0.880	0.900	2,016,000	1,792,640	0.8892	0.850	0.840	0.850	0.831	0.850	2,135,808	0.8393	2.27%
2015-01-08	0.880	0.860	0.880	0.870	0.880	2,076,000	1,817,240	0.8754	0.831	0.812	0.831	0.821	0.831	2,199,373	0.8263	1.15%
2015-01-07	0.870	0.860	0.870	0.860	0.900	3,220,000	2,828,040	0.8783	0.821	0.812	0.821	0.812	0.850	3,411,359	0.8290	2.35%
2015-01-06	0.850	0.820	0.860	0.830	0.890	2,016,000	1,755,840	0.8710	0.802	0.774	0.812	0.783	0.840	2,135,808	0.8221	-2.30%
2015-01-05	0.870	0.840	0.870	0.850	0.890	1,180,000	1,018,120	0.8628	0.821	0.793	0.821	0.802	0.840	1,250,125	0.8144	-1.14%
2015-01-02	0.880	0.850	0.880	0.850	0.880	2,460,000	2,136,480	0.8685	0.831	0.802	0.831	0.802	0.831	2,606,194	0.8198	0.00%
2014-12-31	0.880	0.870	0.880	0.870	0.890	2,236,000	1,963,760	0.8782	0.831	0.821	0.831	0.821	0.840	2,368,882	0.8290	1.15%
2014-12-30	0.870	0.870	0.880	0.870	0.880	1,984,000	1,727,480	0.8707	0.821	0.821	0.831	0.821	0.831	2,101,906	0.8219	1.16%
2014-12-29	0.860	0.860	0.880	0.860	0.890	2,052,000	1,810,400	0.8823	0.812	0.812	0.831	0.812	0.840	2,173,947	0.8328	-1.15%
2014-12-24	0.870	0.860	0.880	0.870	0.880	1,964,000	1,712,920	0.8722	0.821	0.812	0.831	0.821	0.831	2,080,717	0.8232	0.00%
2014-12-23	0.870	0.870	0.880	0.870	0.890	1,716,000	1,499,600	0.8739	0.821	0.821	0.831	0.821	0.840	1,817,979	0.8249	0.00%
2014-12-22	0.870	0.870	0.880	0.870	0.890	1,748,000	1,543,360	0.8829	0.821	0.821	0.831	0.821	0.840	1,851,881	0.8334	-1.14%
2014-12-19	0.880	0.870	0.880	0.870	0.890	1,964,000	1,735,840	0.8838	0.831	0.821	0.831	0.821	0.840	2,080,717	0.8343	1.15%
2014-12-18	0.870	0.870	0.890	0.870	0.890	1,852,000	1,631,600	0.8810	0.821	0.821	0.840	0.821	0.840	1,962,061	0.8316	-1.14%
2014-12-17	0.880	0.870	0.880	0.870	0.890	2,024,000	1,778,040	0.8785	0.831	0.821	0.831	0.821	0.840	2,144,283	0.8292	0.00%
2014-12-16	0.880	0.850	0.880	0.860	0.880	1,956,000	1,704,040	0.8712	0.831	0.802	0.831	0.812	0.831	2,072,242	0.8223	3.53%
2014-12-15	0.850	0.840	0.850	0.840	0.880	1,776,000	1,525,280	0.8588	0.802	0.793	0.802	0.793	0.831	1,881,545	0.8107	-1.16%
2014-12-12	0.860	0.850	0.880	0.830	0.880	1,860,000	1,601,240	0.8609	0.812	0.802	0.831	0.783	0.831	1,970,537	0.8126	-1.15%
2014-12-11	0.870	0.850	0.870	0.850	0.890	1,736,000	1,507,040	0.8681	0.821	0.802	0.821	0.802	0.840	1,839,168	0.8194	0.00%
2014-12-10	0.870	0.860	0.890	0.860	0.890	1,848,000	1,615,560	0.8742	0.821	0.812	0.840	0.812	0.840	1,957,824	0.8252	-2.25%
2014-12-09	0.890	0.870	0.890	0.880	0.920	1,828,000	1,618,840	0.8856	0.840	0.821	0.840	0.831	0.868	1,936,635	0.8359	-3.26%
2014-12-08	0.920	0.900	0.920	0.890	0.920	1,892,000	1,713,560	0.9057	0.868	0.850	0.868	0.840	0.868	2,004,438	0.8549	2.22%
2014-12-05	0.900	0.900	0.910	0.870	0.920	2,036,000	1,798,240	0.8832	0.850	0.850	0.859	0.821	0.868	2,156,996	0.8337	3.45%
2014-12-04	0.870	0.850	0.870	0.840	0.900	332,000	284,760	0.8577	0.821	0.802	0.821	0.793	0.850	351,730	0.8096	-3.33%
2014-12-03	0.900	0.860	0.900	0.840	0.910	900,000	778,160	0.8646	0.850	0.812	0.850	0.793	0.859	953,486	0.8161	-1.10%
2014-12-02	0.910	0.880	0.920	0.910	0.910	600,000	546,000	0.9100	0.859	0.831	0.868	0.859	0.859	635,657	0.8590	-1.09%
2014-12-01	0.920	0.870	0.920	0.860	0.920	484,000	424,240	0.8765	0.868	0.821	0.868	0.812	0.868	512,763	0.8274	0.00%
2014-11-28	0.920	0.880	0.920	0.920	0.920	124,000	114,080	0.9200	0.868	0.831	0.868	0.868	0.868	131,369	0.8684	2.22%
2014-11-27	0.900	0.880	0.920	0.900	0.900	96,000	86,400	0.9000	0.850	0.831	0.868	0.850	0.850	101,705	0.8495	-2.17%
2014-11-26	0.920	0.880	0.930	-	-	728,000	669,760	0.9200	0.868	0.831	0.878	-	-	771,264	0.8684	0.00%
2014-11-25	0.920	0.880	0.930	0.920	0.920	628,000	577,760	0.9200	0.868	0.831	0.878	0.868	0.868	665,321	0.8684	1.10%
2014-11-24	0.910	0.890	0.920	-	-	644,000	586,040	0.9100	0.859	0.840	0.868	-	-	682,272	0.8590	0.00%
2014-11-21	0.910	0.880	0.910	0.880	0.910	160,000	145,480	0.9093	0.859	0.831	0.859	0.831	0.859	169,509	0.8582	0.00%
2014-11-20	0.910	0.860	0.910	0.920	0.930	476,000	438,160	0.9205	0.859	0.812	0.859	0.868	0.878	504,288	0.8689	0.00%
2014-11-19	0.910	0.870	0.910	0.910	0.910	52,000	47,320	0.9100	0.859	0.821	0.859	0.859	0.859	55,090	0.8590	0.00%
2014-11-18	0.910	0.880	0.910	0.880	0.930	388,000	349,800	0.9015	0.859	0.831	0.859	0.831	0.878	411,058	0.8510	-1.09%
2014-11-17	0.920	0.880	0.920	0.910	0.920	256,000	234,520	0.9161	0.868	0.831	0.868	0.859	0.868	271,214	0.8647	1.10%
2014-11-14	0.910	0.860	0.910	0.880	0.910	532,000	478,760	0.8999	0.859	0.812	0.859	0.831	0.859	563,616	0.8494	0.00%
2014-11-13	0.910	0.900	0.910	0.890	0.920	696,000	627,440	0.9015	0.859	0.850	0.859	0.840	0.868	737,362	0.8509	3.41%
2014-11-12	0.880	0.860	0.880	0.900	0.900	128,000	115,200	0.9000	0.831	0.812	0.831	0.850	0.850	135,607	0.8495	0.00%
2014-11-11	0.880	0.850	0.880	0.900	0.900	132,000	114,960	0.8709	0.831	0.802	0.831	0.850	0.850	139,845	0.8221	1.15%
2014-11-10	0.870	0.850	0.870	0.850	0.870	276,000	239,720	0.8686	0.821	0.802	0.821	0.802	0.821	292,402	0.8198	1.16%
2014-11-07	0.860	0.830	0.840	0.830	0.890	508,000	434,120	0.8546	0.812	0.783	0.793	0.783	0.840	538,190	0.8066	-4.44%
2014-11-06	0.900	0.850	0.900	0.850	0.900	68,000	58,000	0.8529	0.850	0.802	0.850	0.802	0.850	72,041	0.8051	3.45%
2014-11-05	0.870	0.870	0.890	0.870	0.890	384,000	334,160	0.8702	0.821	0.821	0.840	0.821	0.840	406,820	0.8214	0.00%
2014-11-04	0.870	0.840	0.870	0.850	0.900	96,000	82,520	0.8596	0.821	0.793	0.821	0.802	0.850	101,705	0.8114	-2.25%
2014-11-03	0.890	0.860	0.890	0.890	0.890	156,000	138,840	0.8900	0.840	0.812	0.840	0.840	0.840	165,271	0.8401	4.71%
2014-10-31	0.850	0.850	0.860	0.840	0.890	576,000	487,680	0.8467	0.802	0.802	0.812	0.793	0.840	610,231	0.7992	1.19%
2014-10-30	0.840	0.800	0.840	0.840	0.850	512,000	430,120	0.8401	0.793	0.755	0.793	0.793	0.802	542,427	0.7930	2.44%
2014-10-29	0.820	0.780	0.820	0.800	0.820	244,000	197,280	0.8085	0.774	0.736	0.774	0.755	0.774	258,501	0.7632	0.00%
2014-10-28	0.820	0.800	0.820	0.800	0.840	416,000	342,120	0.8224	0.774	0.755	0.774	0.755	0.793	440,722	0.7763	0.00%
2014-10-27	0.820	0.750	0.820	0.800	0.820	184,000	149,720	0.8137	0.774	0.708	0.774	0.755	0.774	194,935	0.7681	2.50%
2014-10-24	0.800	0.780	0.800	-	-	100,000	80,000	0.8000	0.755	0.736	0.755	-	-	105,943	0.7551	-2.44%
2014-10-23	0.820	0.770	0.820	0.760	0.820	108,000	82,480	0.7637	0.774	0.727	0.774	0.717	0.774	114,418	0.7209	5.13%
2014-10-22	0.780	0.780	0.830	0.780	0.800	264,000	210,320	0.7967	0.736	0.736	0.783	0.736	0.755	279,689	0.7520	0.00%
2014-10-21	0.780	0.760	0.800	0.760	0.800	220,000	170,680	0.7758	0.736	0.717	0.755	0.717	0.755	233,074	0.7323	-3.70%
2014-10-20	0.810	0.770	0.820	0.800	0.810	112,000	90,280	0.8061	0.765	0.727	0.774	0.755	0.765	118,656	0.7609	-1.22%
2014-10-17	0.820	0.810	0.820	0.800	0.850	232,000	190,640	0.8217	0.774	0.765	0.774	0.755	0.802	245,787	0.7756	0.00%
2014-10-16	0.820	0.810	0.820	0.820	0.850	824,000	687,880	0.8348	0.774	0.765	0.774	0.774	0.802	872,969	0.7880	-1.20%
2014-10-15	0.830	0.790	0.830	-	-	16,000	13,440	0.8400	0.783	0.746	0.783	-	-	16,951	0.7929	-2.35%
2014-10-14	0.850	0.840	0.850	0.850	0.860	52,000	44,600	0.8577	0.802	0.793	0.802	0.802	0.812	55,090	0.8096	0.00%
2014-10-13	0.850	0.840	0.850	0.840	0.860	220,000	186,800	0.8491	0.802	0.793	0.802	0.793	0.812	233,074	0.8015	1.19%
2014-10-10	0.840	0.830	0.840	0.840	0.850	156,000	131,560	0.8433	0.793	0.783	0.793	0.793	0.802	165,271	0.7960	-3.45%
2014-10-09	0.870	0.860	0.870	0.850	0.870	60,000	51,840	0.8640	0.821	0.812	0.821	0.802	0.821	63,566	0.8155	0.00%
2014-10-08	0.870	0.820	0.870	0.850	0.870	292,000	249,560	0.8547	0.821	0.774	0.821	0.802	0.821	309,353	0.8067	0.00%
2014-10-07	0.870	0.840	0.870	0.850	0.890	192,000	164,160	0.8550	0.821	0.793	0.821	0.802	0.840	203,410	0.8070	-1.14%
2014-10-06	0.880	0.840	0.880	0.880	0.880	164,000	144,320	0.8800	0.831	0.793	0.831	0.831	0.831	173,746	0.8306	0.00%
2014-10-03	0.880	0.750	0.880	0.860	0.880	20,000	17,280	0.8640	0.831	0.708	0.831	0.812	0.831	21,189	0.8155	2.33%
2014-09-30	0.860	0.850	0.860	0.860	0.860	84,000	72,240	0.8600	0.812	0.802	0.812	0.812	0.812	88,992	0.8118	-1.15%
2014-09-29	0.870	0.840	0.870	0.870	0.870	120,000	104,400	0.8700	0.821	0.793	0.821	0.821	0.821	127,131	0.8212	-3.33%
2014-09-26	0.900	0.850	0.900	0.900	0.900	76,000	68,400	0.9000	0.850	0.802	0.850	0.850	0.850	80,517	0.8495	0.00%
2014-09-25	0.900	0.870	0.900	0.900	0.900	84,000	75,600	0.9000	0.850	0.821	0.850	0.850	0.850	88,992	0.8495	0.00%
2014-09-24	0.900	0.890	0.910	0.900	0.910	1,036,000	932,560	0.9002	0.850	0.840	0.859	0.850	0.859	1,097,568	0.8497	1.12%
2014-09-23	0.890	0.840	0.890	0.890	0.890	880,000	783,200	0.8900	0.840	0.793	0.840	0.840	0.840	932,297	0.8401	1.14%
2014-09-22	0.880	0.870	0.880	0.880	0.880	1,288,000	1,133,440	0.8800	0.831	0.821	0.831	0.831	0.831	1,364,544	0.8306	0.00%
2014-09-19	0.880	0.860	0.880	0.860	0.890	1,188,000	1,044,640	0.8793	0.831	0.812	0.831	0.812	0.840	1,258,601	0.8300	0.00%
2014-09-18	0.880	0.860	0.880	0.880	0.880	120,000	105,600	0.8800	0.831	0.812	0.831	0.831	0.831	127,131	0.8306	-1.12%
2014-09-17	0.890	0.860	0.890	0.890	0.900	168,000	149,560	0.8902	0.840	0.812	0.840	0.840	0.850	177,984	0.8403	0.00%
2014-09-16	0.890	0.860	0.890	0.870	0.890	28,000	24,680	0.8814	0.840	0.812	0.840	0.821	0.840	29,664	0.8320	2.30%
2014-09-15	0.870	0.840	0.870	0.860	0.880	768,000	666,000	0.8672	0.821	0.793	0.821	0.812	0.831	813,641	0.8185	0.00%
2014-09-12	0.870	0.860	0.900	0.860	0.900	44,000	39,040	0.8873	0.821	0.812	0.850	0.812	0.850	46,615	0.8375	-3.33%
2014-09-11	0.900	0.870	0.900	0.840	0.900	28,000	24,520	0.8757	0.850	0.821	0.850	0.793	0.850	29,664	0.8266	3.45%
2014-09-10	0.870	0.860	0.870	0.880	0.920	76,000	68,160	0.8968	0.821	0.812	0.821	0.831	0.868	80,517	0.8465	-3.33%
2014-09-08	0.900	0.840	0.900	0.900	0.900	136,000	122,400	0.9000	0.850	0.793	0.850	0.850	0.850	144,082	0.8495	7.14%
2014-09-05	0.840	0.830	0.840	0.840	0.880	1,372,000	1,180,840	0.8607	0.793	0.783	0.793	0.793	0.831	1,453,536	0.8124	-1.18%
2014-09-04	0.850	0.810	0.850	0.810	0.860	1,152,000	963,680	0.8365	0.802	0.765	0.802	0.765	0.812	1,220,461	0.7896	-1.16%
2014-09-03	0.860	0.840	0.860	0.860	0.870	756,000	654,320	0.8655	0.812	0.793	0.812	0.812	0.821	800,928	0.8170	0.00%
2014-09-02	0.860	0.840	0.860	0.840	0.860	616,000	521,320	0.8463	0.812	0.793	0.812	0.793	0.812	652,608	0.7988	0.00%
2014-09-01	0.860	0.840	0.860	0.830	0.900	1,028,000	869,400	0.8457	0.812	0.793	0.812	0.783	0.850	1,089,092	0.7983	-2.27%
2014-08-29	0.880	0.880	0.910	0.870	0.920	808,000	711,400	0.8804	0.831	0.831	0.859	0.821	0.868	856,018	0.8311	-4.35%
2014-08-28	0.920	0.880	0.920	0.870	0.940	708,000	638,240	0.9015	0.868	0.831	0.868	0.821	0.887	750,075	0.8509	-2.13%
2014-08-27	0.940	0.910	0.940	0.910	0.940	276,000	253,360	0.9180	0.887	0.859	0.887	0.859	0.887	292,402	0.8665	-1.05%
2014-08-26	0.950	0.940	0.950	0.930	0.970	480,000	451,520	0.9407	0.897	0.887	0.897	0.878	0.916	508,526	0.8879	-1.04%
2014-08-25	0.960	0.940	0.960	0.930	0.970	176,000	167,240	0.9502	0.906	0.887	0.906	0.878	0.916	186,459	0.8969	1.05%
2014-08-22	0.950	0.920	0.950	0.930	0.960	696,000	658,760	0.9465	0.897	0.868	0.897	0.878	0.906	737,362	0.8934	1.06%
2014-08-21	0.940	0.920	0.940	0.930	0.960	196,000	185,240	0.9451	0.887	0.868	0.887	0.878	0.906	207,648	0.8921	-1.05%
2014-08-20	0.950	0.910	0.950	0.900	0.950	1,152,000	1,059,160	0.9194	0.897	0.859	0.897	0.850	0.897	1,220,461	0.8678	4.40%
2014-08-19	0.910	0.890	0.910	0.900	0.920	460,000	418,760	0.9103	0.859	0.840	0.859	0.850	0.868	487,337	0.8593	2.25%
2014-08-18	0.890	0.860	0.890	0.880	0.890	140,000	124,520	0.8894	0.840	0.812	0.840	0.831	0.840	148,320	0.8395	0.00%
2014-08-15	0.890	0.860	0.890	0.890	0.890	16,000	14,240	0.8900	0.840	0.812	0.840	0.840	0.840	16,951	0.8401	1.14%
2014-08-14	0.880	0.860	0.880	0.850	0.890	388,000	339,120	0.8740	0.831	0.812	0.831	0.802	0.840	411,058	0.8250	1.15%
2014-08-13	0.870	0.870	0.890	0.870	0.890	296,000	259,040	0.8751	0.821	0.821	0.840	0.821	0.840	313,591	0.8260	-1.14%
2014-08-12	0.880	0.850	0.880	0.860	0.880	292,000	255,120	0.8737	0.831	0.802	0.831	0.812	0.831	309,353	0.8247	0.00%
2014-08-11	0.880	0.850	0.890	0.860	0.880	472,000	409,400	0.8674	0.831	0.802	0.840	0.812	0.831	500,050	0.8187	3.53%
2014-08-08	0.850	0.810	0.850	0.850	0.850	140,000	119,000	0.8500	0.802	0.765	0.802	0.802	0.802	148,320	0.8023	2.41%
2014-08-07	0.830	0.820	0.830	0.820	0.840	240,000	198,160	0.8257	0.783	0.774	0.783	0.774	0.793	254,263	0.7794	-2.35%
2014-08-06	0.850	0.850	0.860	0.810	0.860	580,000	479,800	0.8272	0.802	0.802	0.812	0.765	0.812	614,468	0.7808	3.66%
2014-08-05	0.820	0.810	0.830	0.810	0.840	256,000	211,000	0.8242	0.774	0.765	0.783	0.765	0.793	271,214	0.7780	-1.20%
2014-08-04	0.830	0.800	0.830	0.770	0.830	624,000	495,160	0.7935	0.783	0.755	0.783	0.727	0.783	661,083	0.7490	2.47%
2014-08-01	0.810	0.780	0.810	0.820	0.820	64,000	52,480	0.8200	0.765	0.736	0.765	0.774	0.774	67,803	0.7740	-1.22%
2014-07-31	0.820	0.800	0.820	0.780	0.830	200,000	159,600	0.7980	0.774	0.755	0.774	0.736	0.783	211,886	0.7532	1.23%
2014-07-30	0.810	0.780	0.810	0.780	0.900	2,276,000	1,849,520	0.8126	0.765	0.736	0.765	0.736	0.850	2,411,259	0.7670	-7.95%
2014-07-29	0.880	0.870	0.880	0.880	0.920	204,000	185,400	0.9088	0.831	0.821	0.831	0.831	0.868	216,123	0.8578	-1.12%
2014-07-28	0.890	0.860	0.890	0.880	0.890	192,000	170,840	0.8898	0.840	0.812	0.840	0.831	0.840	203,410	0.8399	-1.11%
2014-07-25	0.900	0.850	0.900	0.900	0.900	56,000	50,400	0.9000	0.850	0.802	0.850	0.850	0.850	59,328	0.8495	3.45%
2014-07-24	0.870	0.840	0.890	0.870	0.890	112,000	97,680	0.8721	0.821	0.793	0.840	0.821	0.840	118,656	0.8232	-2.25%
2014-07-23	0.890	0.840	0.890	0.820	0.900	1,592,000	1,369,040	0.8599	0.840	0.793	0.840	0.774	0.850	1,686,610	0.8117	1.14%
2014-07-22	0.880	0.860	0.880	0.850	0.900	196,000	172,960	0.8824	0.831	0.812	0.831	0.802	0.850	207,648	0.8329	0.00%
2014-07-21	0.880	0.880	0.900	0.880	0.970	208,000	186,680	0.8975	0.831	0.831	0.850	0.831	0.916	220,361	0.8472	-3.30%
2014-07-18	0.910	0.890	0.920	0.880	0.950	2,260,000	2,053,680	0.9087	0.859	0.840	0.868	0.831	0.897	2,394,308	0.8577	-4.21%
2014-07-17	0.950	0.940	0.970	0.940	0.980	260,000	248,160	0.9545	0.897	0.887	0.916	0.887	0.925	275,451	0.9009	-3.06%
2014-07-16	0.980	0.950	0.990	0.950	1.000	1,080,000	1,051,200	0.9733	0.925	0.897	0.934	0.897	0.944	1,144,183	0.9187	-2.00%
2014-07-15	1.000	0.990	1.000	0.980	1.010	454,000	449,120	0.9893	0.944	0.934	0.944	0.925	0.953	480,980	0.9338	0.00%
2014-07-14	1.000	0.980	1.000	0.980	1.020	480,000	474,560	0.9887	0.944	0.925	0.944	0.925	0.963	508,526	0.9332	4.17%
2014-07-11	0.960	0.960	0.980	0.950	1.010	2,428,000	2,390,640	0.9846	0.906	0.906	0.925	0.897	0.953	2,572,292	0.9294	-3.03%
2014-07-10	0.990	0.990	1.000	0.990	1.010	536,000	533,520	0.9954	0.934	0.934	0.944	0.934	0.953	567,854	0.9395	-2.94%
2014-07-09	1.020	1.000	1.020	0.990	1.020	792,000	793,440	1.0018	0.963	0.944	0.963	0.934	0.963	839,067	0.9456	0.99%
2014-07-08	1.010	1.010	1.020	1.000	1.030	488,000	492,560	1.0093	0.953	0.953	0.963	0.944	0.972	517,001	0.9527	-2.88%
2014-07-07	1.040	1.030	1.040	1.020	1.060	972,000	1,006,920	1.0359	0.982	0.972	0.982	0.963	1.001	1,029,764	0.9778	0.00%
2014-07-04	1.040	1.040	1.050	1.010	1.060	1,952,000	2,040,800	1.0455	0.982	0.982	0.991	0.953	1.001	2,068,004	0.9868	2.97%
2014-07-03	1.010	1.010	1.030	1.000	1.050	3,684,000	3,803,480	1.0324	0.953	0.953	0.972	0.944	0.991	3,902,934	0.9745	-0.98%
2014-07-02	1.020	1.010	1.020	0.900	1.020	5,224,000	5,081,320	0.9727	0.963	0.953	0.963	0.850	0.963	5,534,454	0.9181	10.87%
2014-06-30	0.920	0.900	0.920	0.900	0.930	996,000	909,320	0.9130	0.868	0.850	0.868	0.850	0.878	1,055,191	0.8618	2.22%
2014-06-27	0.900	0.890	0.910	0.900	0.930	1,316,000	1,205,880	0.9163	0.850	0.840	0.859	0.850	0.878	1,394,208	0.8649	0.00%
2014-06-26	0.900	0.890	0.900	0.900	0.900	148,000	133,200	0.9000	0.850	0.840	0.850	0.850	0.850	156,795	0.8495	-1.10%
2014-06-25	0.910	0.900	0.910	0.910	0.910	60,000	54,600	0.9100	0.859	0.850	0.859	0.859	0.859	63,566	0.8590	1.11%
2014-06-24	0.900	0.900	0.910	0.900	0.900	16,000	14,400	0.9000	0.850	0.850	0.859	0.850	0.850	16,951	0.8495	-2.17%
2014-06-23	0.920	0.890	0.920	0.900	0.920	600,000	545,080	0.9085	0.868	0.840	0.868	0.850	0.868	635,657	0.8575	1.10%
2014-06-20	0.910	0.890	0.910	0.900	0.910	152,000	137,400	0.9039	0.859	0.840	0.859	0.850	0.859	161,033	0.8532	0.00%
2014-06-19	0.910	0.890	0.910	0.890	0.910	416,000	372,960	0.8965	0.859	0.840	0.859	0.840	0.859	440,722	0.8462	0.00%
2014-06-18	0.910	0.900	0.910	0.900	0.910	1,552,000	1,412,120	0.9099	0.859	0.850	0.859	0.850	0.859	1,644,233	0.8588	0.00%
2014-06-17	0.910	0.900	0.910	0.910	0.920	1,736,000	1,580,040	0.9102	0.859	0.850	0.859	0.859	0.868	1,839,168	0.8591	0.00%
2014-06-16	0.910	0.910	0.920	0.910	0.910	496,000	451,360	0.9100	0.859	0.859	0.868	0.859	0.859	525,476	0.8590	0.00%
2014-06-13	0.910	0.900	0.910	0.910	0.920	60,000	54,760	0.9127	0.859	0.850	0.859	0.859	0.868	63,566	0.8615	0.00%
2014-06-12	0.910	0.910	0.920	0.890	0.920	488,000	444,120	0.9101	0.859	0.859	0.868	0.840	0.868	517,001	0.8590	0.00%
2014-06-11	0.910	0.900	0.910	0.900	0.920	800,000	723,440	0.9043	0.859	0.850	0.859	0.850	0.868	847,543	0.8536	-1.09%
2014-06-10	0.920	0.910	0.920	0.900	0.920	2,836,000	2,580,160	0.9098	0.868	0.859	0.868	0.850	0.868	3,004,539	0.8588	2.22%
2014-06-09	0.900	0.900	0.920	0.880	0.930	3,016,000	2,752,760	0.9127	0.850	0.850	0.868	0.831	0.878	3,195,236	0.8615	0.00%
2014-06-06	0.900	0.880	0.900	0.900	0.910	200,000	180,400	0.9020	0.850	0.831	0.850	0.850	0.859	211,886	0.8514	0.00%
2014-06-05	0.900	0.880	0.910	0.880	0.910	628,000	558,520	0.8894	0.850	0.831	0.859	0.831	0.859	665,321	0.8395	0.00%
2014-06-04	0.900	0.890	0.900	0.900	0.910	1,140,000	1,026,560	0.9005	0.850	0.840	0.850	0.850	0.859	1,207,748	0.8500	4.65%
2014-06-03	0.860	0.860	0.880	0.860	0.900	476,000	416,920	0.8759	0.812	0.812	0.831	0.812	0.850	504,288	0.8267	-4.44%
2014-05-30	0.900	0.860	0.900	0.850	0.900	476,000	418,720	0.8797	0.850	0.812	0.850	0.802	0.850	504,288	0.8303	2.27%
2014-05-29	0.880	0.860	0.880	0.840	0.890	276,000	239,640	0.8683	0.831	0.812	0.831	0.793	0.840	292,402	0.8196	0.00%
2014-05-28	0.880	0.870	0.880	0.870	0.900	584,000	513,040	0.8785	0.831	0.821	0.831	0.821	0.850	618,706	0.8292	0.00%
2014-05-27	0.880	0.880	0.910	0.880	0.920	1,944,000	1,756,840	0.9037	0.831	0.831	0.859	0.831	0.868	2,059,529	0.8530	-1.12%
2014-05-26	0.890	0.870	0.890	0.880	0.890	72,000	63,920	0.8878	0.840	0.821	0.840	0.831	0.840	76,279	0.8380	1.14%
2014-05-23	0.880	0.870	0.880	0.870	0.880	220,000	193,120	0.8778	0.831	0.821	0.831	0.821	0.831	233,074	0.8286	0.00%
2014-05-22	0.880	0.850	0.880	0.860	0.880	388,000	339,600	0.8753	0.831	0.802	0.831	0.812	0.831	411,058	0.8262	1.15%
2014-05-21	0.870	0.860	0.870	0.830	0.880	1,352,000	1,168,720	0.8644	0.821	0.812	0.821	0.783	0.831	1,432,347	0.8159	0.00%
2014-05-20	0.870	0.840	0.870	0.840	0.870	512,000	440,960	0.8613	0.821	0.793	0.821	0.793	0.821	542,427	0.8129	1.16%
2014-05-19	0.860	0.850	0.860	0.850	0.860	180,000	154,560	0.8587	0.812	0.802	0.812	0.802	0.812	190,697	0.8105	0.00%
2014-05-16	0.860	0.840	0.860	0.850	0.860	144,000	122,440	0.8503	0.812	0.793	0.812	0.802	0.812	152,558	0.8026	0.00%
2014-05-15	0.860	0.850	0.860	0.830	0.860	600,000	510,000	0.8500	0.812	0.802	0.812	0.783	0.812	635,657	0.8023	0.00%
2014-05-14	0.860	0.830	0.860	0.840	0.860	352,000	296,800	0.8432	0.812	0.783	0.812	0.793	0.812	372,919	0.7959	1.18%
2014-05-13	0.850	0.820	0.850	0.820	0.850	232,000	192,800	0.8310	0.802	0.774	0.802	0.774	0.802	245,787	0.7844	2.41%
2014-05-12	0.830	0.820	0.850	0.820	0.850	108,000	90,880	0.8415	0.783	0.774	0.802	0.774	0.802	114,418	0.7943	-2.35%
2014-05-09	0.850	0.840	0.860	0.830	0.860	440,000	376,160	0.8549	0.802	0.793	0.812	0.783	0.812	466,148	0.8070	-2.30%
2014-05-08	0.870	0.820	0.870	0.810	0.870	628,000	528,800	0.8420	0.821	0.774	0.821	0.765	0.821	665,321	0.7948	1.16%
2014-05-07	0.860	0.830	0.860	0.840	0.860	640,000	542,960	0.8484	0.812	0.783	0.812	0.793	0.812	678,034	0.8008	2.38%
2014-05-05	0.840	0.810	0.840	0.800	0.840	212,000	175,320	0.8270	0.793	0.765	0.793	0.755	0.793	224,599	0.7806	2.44%
2014-05-02	0.820	0.800	0.830	0.800	0.820	284,000	229,840	0.8093	0.774	0.755	0.783	0.755	0.774	300,878	0.7639	-1.20%
2014-04-30	0.830	0.780	0.830	0.780	0.830	572,000	467,360	0.8171	0.783	0.736	0.783	0.736	0.783	605,993	0.7712	2.47%
2014-04-29	0.810	0.770	0.810	0.800	0.820	440,000	357,840	0.8133	0.765	0.727	0.765	0.755	0.774	466,148	0.7677	1.25%
2014-04-28	0.800	0.740	0.810	0.730	0.800	388,000	298,280	0.7688	0.755	0.698	0.765	0.689	0.755	411,058	0.7256	0.00%
2014-04-25	0.800	0.770	0.800	0.800	0.800	120,000	96,000	0.8000	0.755	0.727	0.755	0.755	0.755	127,131	0.7551	0.00%
2014-04-24	0.800	0.780	0.810	0.760	0.800	140,000	108,040	0.7717	0.755	0.736	0.765	0.717	0.755	148,320	0.7284	0.00%
2014-04-23	0.800	0.780	0.810	0.800	0.800	112,000	89,600	0.8000	0.755	0.736	0.765	0.755	0.755	118,656	0.7551	-1.23%
2014-04-22	0.810	0.780	0.830	0.780	0.810	228,000	184,240	0.8081	0.765	0.736	0.783	0.736	0.765	241,550	0.7627	0.00%
2014-04-17	0.810	0.800	0.810	0.790	0.820	272,000	220,040	0.8090	0.765	0.755	0.765	0.746	0.774	288,165	0.7636	-3.57%
2014-04-16	0.840	0.800	0.840	0.790	0.840	580,000	477,640	0.8235	0.793	0.755	0.793	0.746	0.793	614,468	0.7773	0.00%
2014-04-15	0.840	0.790	0.840	0.800	0.850	684,000	558,320	0.8163	0.793	0.746	0.793	0.755	0.802	724,649	0.7705	-1.18%
2014-04-14	0.850	0.820	0.850	0.810	0.870	420,000	347,840	0.8282	0.802	0.774	0.802	0.765	0.821	444,960	0.7817	0.00%
2014-04-11	0.850	0.830	0.860	0.800	0.870	2,864,000	2,380,280	0.8311	0.802	0.783	0.812	0.755	0.821	3,034,203	0.7845	6.25%
2014-04-10	0.800	0.790	0.810	0.770	0.800	573,000	457,470	0.7984	0.755	0.746	0.765	0.727	0.755	607,052	0.7536	0.00%
2014-04-09	0.800	0.780	0.800	0.800	0.800	332,000	263,280	0.7930	0.755	0.736	0.755	0.755	0.755	351,730	0.7485	0.00%
2014-04-08	0.800	0.770	0.810	0.800	0.800	488,000	390,120	0.7994	0.755	0.727	0.765	0.755	0.755	517,001	0.7546	1.27%
2014-04-07	0.790	0.770	0.800	0.790	0.790	84,000	66,360	0.7900	0.746	0.727	0.755	0.746	0.746	88,992	0.7457	0.00%
2014-04-04	0.790	0.790	0.800	0.750	0.790	184,000	144,280	0.7841	0.746	0.746	0.755	0.708	0.746	194,935	0.7401	1.28%
2014-04-03	0.780	0.760	0.790	0.780	0.780	396,000	308,200	0.7783	0.736	0.717	0.746	0.736	0.736	419,534	0.7346	1.30%
2014-04-02	0.770	0.750	0.780	0.750	0.770	808,000	609,080	0.7538	0.727	0.708	0.736	0.708	0.727	856,018	0.7115	4.05%
2014-04-01	0.740	0.740	0.770	0.740	0.760	240,000	181,120	0.7547	0.698	0.698	0.727	0.698	0.717	254,263	0.7123	-1.33%
2014-03-31	0.750	0.740	0.760	0.740	0.760	1,428,000	1,070,600	0.7497	0.708	0.698	0.717	0.698	0.717	1,512,864	0.7077	-1.32%
2014-03-28	0.760	0.710	0.760	0.720	0.760	1,856,000	1,378,400	0.7427	0.717	0.670	0.717	0.680	0.717	1,966,299	0.7010	5.56%
2014-03-27	0.720	0.720	0.740	0.720	0.750	404,000	295,160	0.7306	0.680	0.680	0.698	0.680	0.708	428,009	0.6896	-2.70%
2014-03-26	0.740	0.720	0.740	0.730	0.740	1,176,000	869,080	0.7390	0.698	0.680	0.698	0.689	0.698	1,245,888	0.6976	4.23%
2014-03-25	0.710	0.710	0.730	0.710	0.750	764,000	560,720	0.7339	0.670	0.670	0.689	0.670	0.708	809,403	0.6928	-4.05%
2014-03-24	0.740	0.720	0.740	0.710	0.740	272,000	199,080	0.7319	0.698	0.680	0.698	0.670	0.698	288,165	0.6909	1.37%
2014-03-21	0.730	0.690	0.740	0.690	0.730	100,000	72,200	0.7220	0.689	0.651	0.698	0.651	0.689	105,943	0.6815	-1.35%
2014-03-20	0.740	0.710	0.740	0.730	0.740	128,000	93,920	0.7338	0.698	0.670	0.698	0.689	0.698	135,607	0.6926	0.00%
2014-03-19	0.740	0.700	0.740	0.700	0.740	144,000	106,160	0.7372	0.698	0.661	0.698	0.661	0.698	152,558	0.6959	0.00%
2014-03-18	0.740	0.710	0.740	0.710	0.740	136,000	99,520	0.7318	0.698	0.670	0.698	0.670	0.698	144,082	0.6907	1.37%
2014-03-17	0.730	0.700	0.740	0.690	0.730	192,000	138,080	0.7192	0.689	0.661	0.698	0.651	0.689	203,410	0.6788	2.82%
2014-03-14	0.710	0.710	0.740	0.710	0.750	260,000	191,040	0.7348	0.670	0.670	0.698	0.670	0.708	275,451	0.6936	-2.74%
2014-03-13	0.730	0.680	0.730	0.730	0.730	100,000	73,000	0.7300	0.689	0.642	0.689	0.689	0.689	105,943	0.6891	0.00%
2014-03-12	0.730	0.690	0.740	0.690	0.730	472,000	332,000	0.7034	0.689	0.651	0.698	0.651	0.689	500,050	0.6639	-1.35%
2014-03-11	0.740	0.710	0.740	0.740	0.740	156,000	115,440	0.7400	0.698	0.670	0.698	0.698	0.698	165,271	0.6985	-1.33%
2014-03-10	0.750	0.740	0.750	0.700	0.750	172,000	124,560	0.7242	0.708	0.698	0.708	0.661	0.708	182,222	0.6836	1.35%
2014-03-07	0.740	0.710	0.740	0.700	0.740	388,000	280,480	0.7229	0.698	0.670	0.698	0.661	0.698	411,058	0.6823	2.78%
2014-03-06	0.720	0.690	0.720	0.660	0.750	976,000	679,160	0.6959	0.680	0.651	0.680	0.623	0.708	1,034,002	0.6568	-2.70%
2014-03-05	0.740	0.680	0.740	0.750	0.750	100,000	75,000	0.7500	0.698	0.642	0.698	0.708	0.708	105,943	0.7079	0.00%
2014-03-04	0.740	0.720	0.770	0.740	0.740	184,000	136,160	0.7400	0.698	0.680	0.727	0.698	0.698	194,935	0.6985	-1.86%
2014-03-03	0.770	0.740	0.780	0.740	0.780	212,000	162,320	0.7657	0.712	0.684	0.721	0.684	0.721	229,365	0.7077	0.00%
2014-02-28	0.770	0.720	0.770	0.760	0.770	212,000	163,120	0.7694	0.712	0.665	0.712	0.702	0.712	229,365	0.7112	1.32%
2014-02-27	0.760	0.700	0.770	0.750	0.760	260,000	196,600	0.7562	0.702	0.647	0.712	0.693	0.702	281,296	0.6989	2.70%
2014-02-26	0.740	0.740	0.760	0.740	0.740	100,000	74,000	0.7400	0.684	0.684	0.702	0.684	0.684	108,191	0.6840	0.00%
2014-02-25	0.740	0.700	0.750	0.740	0.740	224,000	165,760	0.7400	0.684	0.647	0.693	0.684	0.684	242,348	0.6840	0.00%
2014-02-24	0.740	0.740	0.750	0.740	0.740	140,000	103,600	0.7400	0.684	0.684	0.693	0.684	0.684	151,467	0.6840	0.00%
2014-02-21	0.740	0.720	0.740	0.700	0.740	1,048,000	749,960	0.7156	0.684	0.665	0.684	0.647	0.684	1,133,841	0.6614	-1.33%
2014-02-20	0.750	0.720	0.760	0.740	0.750	212,000	157,280	0.7419	0.693	0.665	0.702	0.684	0.693	229,365	0.6857	-1.32%
2014-02-19	0.760	0.720	0.770	0.720	0.780	324,000	246,560	0.7610	0.702	0.665	0.712	0.665	0.721	350,539	0.7034	1.33%
2014-02-18	0.750	0.720	0.760	0.740	0.750	436,000	325,840	0.7473	0.693	0.665	0.702	0.684	0.693	471,713	0.6908	1.35%
2014-02-17	0.740	0.700	0.750	0.710	0.740	456,000	325,560	0.7139	0.684	0.647	0.693	0.656	0.684	493,351	0.6599	0.00%
2014-02-14	0.740	0.700	0.750	0.720	0.740	3,720,000	2,749,880	0.7392	0.684	0.647	0.693	0.665	0.684	4,024,704	0.6833	4.23%
2014-02-13	0.710	0.690	0.710	0.690	0.710	384,000	268,160	0.6983	0.656	0.638	0.656	0.638	0.656	415,453	0.6455	0.00%
2014-02-12	0.710	0.680	0.710	0.710	0.710	112,000	79,520	0.7100	0.656	0.629	0.656	0.656	0.656	121,174	0.6562	0.00%
2014-02-11	0.710	0.690	0.710	0.680	0.740	728,000	511,520	0.7026	0.656	0.638	0.656	0.629	0.684	787,630	0.6494	-5.33%
2014-02-10	0.750	0.700	0.750	0.720	0.750	748,000	546,840	0.7311	0.693	0.647	0.693	0.665	0.693	809,268	0.6757	0.00%
2014-02-07	0.750	0.730	0.760	0.750	0.750	176,000	132,000	0.7500	0.693	0.675	0.702	0.693	0.693	190,416	0.6932	0.00%
2014-02-06	0.750	0.730	0.750	0.750	0.750	76,000	57,000	0.7500	0.693	0.675	0.693	0.693	0.693	82,225	0.6932	-1.32%
2014-02-05	0.760	0.730	0.760	0.730	0.790	200,000	150,400	0.7520	0.702	0.675	0.702	0.675	0.730	216,382	0.6951	-1.30%
2014-02-04	0.770	0.720	0.770	0.770	0.770	60,000	46,200	0.7700	0.712	0.665	0.712	0.712	0.712	64,915	0.7117	0.00%
2014-01-30	0.770	0.730	0.780	0.770	0.770	180,000	138,600	0.7700	0.712	0.675	0.721	0.712	0.712	194,744	0.7117	0.00%
2014-01-29	0.770	0.750	0.770	0.740	0.800	396,000	309,200	0.7808	0.712	0.693	0.712	0.684	0.739	428,436	0.7217	-2.53%
2014-01-28	0.790	0.730	0.790	0.730	0.790	432,000	335,000	0.7755	0.730	0.675	0.730	0.675	0.730	467,385	0.7168	8.22%
2014-01-27	0.730	0.710	0.760	0.700	0.750	408,000	301,800	0.7397	0.675	0.656	0.702	0.647	0.693	441,419	0.6837	-7.59%
2014-01-24	0.790	0.730	0.790	0.740	0.790	720,000	542,720	0.7538	0.730	0.675	0.730	0.684	0.730	778,975	0.6967	1.28%
2014-01-23	0.780	0.720	0.780	0.700	0.780	616,000	467,520	0.7590	0.721	0.665	0.721	0.647	0.721	666,456	0.7015	1.30%
2014-01-22	0.770	0.770	0.800	0.770	0.800	820,000	644,600	0.7861	0.712	0.712	0.739	0.712	0.739	887,166	0.7266	-3.75%
2014-01-21	0.800	0.780	0.800	0.720	0.810	6,048,000	4,734,600	0.7828	0.739	0.721	0.739	0.665	0.749	6,543,389	0.7236	14.29%
2014-01-20	0.700	0.700	0.720	0.660	0.730	1,508,000	1,030,720	0.6835	0.647	0.647	0.665	0.610	0.675	1,631,520	0.6318	7.69%
2014-01-17	0.650	0.650	0.660	0.650	0.650	100,000	65,000	0.6500	0.601	0.601	0.610	0.601	0.601	108,191	0.6008	0.00%
2014-01-16	0.650	0.650	0.670	0.650	0.670	156,000	102,960	0.6600	0.601	0.601	0.619	0.601	0.619	168,778	0.6100	0.00%
2014-01-15	0.650	0.630	0.660	0.630	0.650	72,000	46,560	0.6467	0.601	0.582	0.610	0.582	0.601	77,897	0.5977	0.00%
2014-01-14	0.650	0.620	0.650	0.620	0.650	76,000	48,840	0.6426	0.601	0.573	0.601	0.573	0.601	82,225	0.5940	4.84%
2014-01-13	0.620	0.620	0.650	0.610	0.610	80,000	48,840	0.6105	0.573	0.573	0.601	0.564	0.564	86,553	0.5643	-1.59%
2014-01-10	0.630	0.630	0.650	0.630	0.660	216,000	136,440	0.6317	0.582	0.582	0.601	0.582	0.610	233,692	0.5838	-4.55%
2014-01-09	0.660	0.630	0.660	0.620	0.670	228,000	152,240	0.6677	0.610	0.582	0.610	0.573	0.619	246,675	0.6172	0.00%
2014-01-08	0.660	0.630	0.670	0.650	0.660	224,000	147,360	0.6579	0.610	0.582	0.619	0.601	0.610	242,348	0.6081	3.13%
2014-01-07	0.640	0.610	0.650	0.600	0.640	68,000	43,040	0.6329	0.592	0.564	0.601	0.555	0.592	73,570	0.5850	6.67%
2014-01-06	0.600	0.600	0.660	0.600	0.620	328,000	200,560	0.6115	0.555	0.555	0.610	0.555	0.573	354,866	0.5652	-6.25%
2014-01-03	0.640	0.610	0.660	0.640	0.660	80,000	52,000	0.6500	0.592	0.564	0.610	0.592	0.610	86,553	0.6008	0.00%
2014-01-02	0.640	0.630	0.680	0.600	0.690	144,000	95,160	0.6608	0.592	0.582	0.629	0.555	0.638	155,795	0.6108	3.23%
2013-12-31	0.620	0.620	0.630	0.620	0.680	128,000	81,560	0.6372	0.573	0.573	0.582	0.573	0.629	138,484	0.5889	-6.06%
2013-12-30	0.660	0.660	0.670	0.640	0.690	116,000	74,560	0.6428	0.610	0.610	0.619	0.592	0.638	125,502	0.5941	3.13%
2013-12-27	0.640	0.640	0.660	0.610	0.650	212,000	136,440	0.6436	0.592	0.592	0.610	0.564	0.601	229,365	0.5949	-5.88%
2013-12-24	0.680	0.640	0.690	-	-	0	0	-	0.629	0.592	0.638	-	-	0	-	0.00%
2013-12-23	0.680	0.650	0.680	0.650	0.680	108,000	73,200	0.6778	0.629	0.601	0.629	0.601	0.629	116,846	0.6265	0.00%
2013-12-20	0.680	0.630	0.680	-	-	0	0	-	0.629	0.582	0.629	-	-	0	-	0.00%
2013-12-19	0.680	0.630	0.680	0.670	0.680	240,000	163,040	0.6793	0.629	0.582	0.629	0.619	0.629	259,658	0.6279	1.49%
2013-12-18	0.670	0.630	0.680	0.660	0.670	284,000	190,160	0.6696	0.619	0.582	0.629	0.610	0.619	307,262	0.6189	0.00%
2013-12-17	0.670	0.640	0.670	0.660	0.680	252,000	168,320	0.6679	0.619	0.592	0.619	0.610	0.629	272,641	0.6174	1.52%
2013-12-16	0.660	0.630	0.670	0.660	0.660	48,000	31,680	0.6600	0.610	0.582	0.619	0.610	0.610	51,932	0.6100	0.00%
2013-12-13	0.660	0.620	0.660	0.640	0.660	96,000	63,000	0.6563	0.610	0.573	0.610	0.592	0.610	103,863	0.6066	3.13%
2013-12-12	0.640	0.620	0.650	0.640	0.640	172,000	110,080	0.6400	0.592	0.573	0.601	0.592	0.592	186,088	0.5915	-1.54%
2013-12-11	0.650	0.620	0.660	0.590	0.650	400,000	253,480	0.6337	0.601	0.573	0.610	0.545	0.601	432,764	0.5857	1.56%
2013-12-10	0.640	0.620	0.650	0.640	0.640	24,000	15,360	0.6400	0.592	0.573	0.601	0.592	0.592	25,966	0.5915	0.00%
2013-12-09	0.640	0.610	0.650	0.640	0.640	20,000	12,800	0.6400	0.592	0.564	0.601	0.592	0.592	21,638	0.5915	0.00%
2013-12-06	0.640	0.640	0.660	0.620	0.660	268,000	172,080	0.6421	0.592	0.592	0.610	0.573	0.610	289,952	0.5935	-3.03%
2013-12-05	0.660	0.640	0.670	0.640	0.670	144,000	94,480	0.6561	0.610	0.592	0.619	0.592	0.619	155,795	0.6064	-1.49%
2013-12-04	0.670	0.650	0.670	0.650	0.670	552,000	364,600	0.6605	0.619	0.601	0.619	0.601	0.619	597,214	0.6105	1.52%
2013-12-03	0.660	0.660	0.670	0.590	0.690	932,000	604,560	0.6487	0.610	0.610	0.619	0.545	0.638	1,008,340	0.5996	1.54%
2013-12-02	0.650	0.630	0.680	0.630	0.680	396,000	257,680	0.6507	0.601	0.582	0.629	0.582	0.629	428,436	0.6014	-5.80%
2013-11-29	0.690	0.670	0.700	0.660	0.700	3,292,000	2,262,960	0.6874	0.638	0.619	0.647	0.610	0.647	3,561,646	0.6354	6.15%
2013-11-28	0.650	0.650	0.670	0.650	0.660	332,000	218,120	0.6570	0.601	0.601	0.619	0.601	0.610	359,194	0.6072	-1.52%
2013-11-27	0.660	0.660	0.690	0.660	0.690	324,000	218,320	0.6738	0.610	0.610	0.638	0.610	0.638	350,539	0.6228	-5.71%
2013-11-26	0.700	0.690	0.700	0.690	0.710	196,000	138,840	0.7084	0.647	0.638	0.647	0.638	0.656	212,054	0.6547	1.45%
2013-11-25	0.690	0.660	0.710	0.680	0.710	492,000	340,240	0.6915	0.638	0.610	0.656	0.629	0.656	532,300	0.6392	4.55%
2013-11-22	0.660	0.620	0.670	0.600	0.680	2,340,000	1,442,720	0.6165	0.610	0.573	0.619	0.555	0.629	2,531,668	0.5699	-2.94%
2013-11-21	0.680	0.650	0.680	0.630	0.690	520,000	357,520	0.6875	0.629	0.601	0.629	0.582	0.638	562,593	0.6355	3.03%
2013-11-20	0.660	0.640	0.670	0.600	0.700	5,424,000	3,567,200	0.6577	0.610	0.592	0.619	0.555	0.647	5,868,278	0.6079	4.76%
2013-11-19	0.630	0.620	0.640	0.600	0.630	876,000	542,640	0.6195	0.582	0.573	0.592	0.555	0.582	947,753	0.5726	1.61%
2013-11-18	0.620	0.610	0.630	0.600	0.630	860,000	525,160	0.6107	0.573	0.564	0.582	0.555	0.582	930,442	0.5644	-1.59%
2013-11-15	0.630	0.610	0.640	0.600	0.650	1,696,000	1,061,800	0.6261	0.582	0.564	0.592	0.555	0.601	1,834,919	0.5787	5.00%
2013-11-14	0.600	0.570	0.600	0.530	0.600	4,508,000	2,572,880	0.5707	0.555	0.527	0.555	0.490	0.555	4,877,248	0.5275	13.21%
2013-11-13	0.530	0.530	0.560	0.530	0.570	576,000	322,080	0.5592	0.490	0.490	0.518	0.490	0.527	623,180	0.5168	-3.64%
2013-11-12	0.550	0.520	0.550	0.530	0.550	552,000	293,240	0.5312	0.508	0.481	0.508	0.490	0.508	597,214	0.4910	1.85%
2013-11-11	0.540	0.510	0.540	0.500	0.540	1,112,000	596,440	0.5364	0.499	0.471	0.499	0.462	0.499	1,203,083	0.4958	1.89%
2013-11-08	0.530	0.495	0.530	0.510	0.530	1,248,000	660,480	0.5292	0.490	0.458	0.490	0.471	0.490	1,350,223	0.4892	1.92%
2013-11-07	0.520	0.500	0.530	0.500	0.520	436,000	220,160	0.5050	0.481	0.462	0.490	0.462	0.481	471,713	0.4667	0.00%
2013-11-06	0.520	0.510	0.520	0.495	0.520	3,452,000	1,714,800	0.4968	0.481	0.471	0.481	0.458	0.481	3,734,752	0.4591	6.12%
2013-11-05	0.490	0.475	0.500	0.480	0.500	408,000	200,440	0.4913	0.453	0.439	0.462	0.444	0.462	441,419	0.4541	0.00%
2013-11-04	0.490	0.480	0.495	0.455	0.490	292,000	141,720	0.4853	0.453	0.444	0.458	0.421	0.453	315,918	0.4486	0.00%
2013-11-01	0.490	0.480	0.490	0.490	0.490	220,000	107,800	0.4900	0.453	0.444	0.453	0.453	0.453	238,020	0.4529	3.16%
2013-10-31	0.475	0.465	0.480	0.455	0.480	188,000	88,220	0.4693	0.439	0.430	0.444	0.421	0.444	203,399	0.4337	0.00%
2013-10-30	0.475	0.460	0.475	0.450	0.475	248,000	114,700	0.4625	0.439	0.425	0.439	0.416	0.439	268,314	0.4275	-1.04%
2013-10-29	0.480	0.475	0.480	0.450	0.485	496,000	235,160	0.4741	0.444	0.439	0.444	0.416	0.448	536,627	0.4382	6.67%
2013-10-28	0.450	0.450	0.465	0.450	0.455	112,000	50,440	0.4504	0.416	0.416	0.430	0.416	0.421	121,174	0.4163	-5.26%
2013-10-25	0.475	0.460	0.480	-	-	136,000	64,600	0.4750	0.439	0.425	0.444	-	-	147,140	0.4390	0.00%
2013-10-24	0.475	0.455	0.480	0.475	0.475	152,000	72,200	0.4750	0.439	0.421	0.444	0.439	0.439	164,450	0.4390	1.06%
2013-10-23	0.470	0.460	0.475	0.460	0.475	284,000	132,880	0.4679	0.434	0.425	0.439	0.425	0.439	307,262	0.4325	-1.05%
2013-10-22	0.475	0.465	0.475	0.450	0.475	132,000	62,160	0.4709	0.439	0.430	0.439	0.416	0.439	142,812	0.4353	2.15%
2013-10-21	0.465	0.445	0.470	0.440	0.465	236,000	108,340	0.4591	0.430	0.411	0.434	0.407	0.430	255,331	0.4243	-1.06%
2013-10-18	0.470	0.450	0.470	0.465	0.470	384,000	180,280	0.4695	0.434	0.416	0.434	0.430	0.434	415,453	0.4339	5.62%
2013-10-17	0.445	0.445	0.470	0.445	0.465	252,000	116,140	0.4609	0.411	0.411	0.434	0.411	0.430	272,641	0.4260	-4.30%
2013-10-16	0.465	0.435	0.465	0.460	0.465	176,000	81,580	0.4635	0.430	0.402	0.430	0.425	0.430	190,416	0.4284	1.09%
2013-10-15	0.460	0.435	0.460	0.455	0.460	348,000	159,780	0.4591	0.425	0.402	0.425	0.421	0.425	376,505	0.4244	5.75%
2013-10-11	0.435	0.435	0.455	0.435	0.455	136,220	61,200	0.4493	0.402	0.402	0.421	0.402	0.421	147,378	0.4153	-4.40%
2013-10-10	0.455	0.435	0.455	0.455	0.455	256,000	116,480	0.4550	0.421	0.402	0.421	0.421	0.421	276,969	0.4206	0.00%
2013-10-09	0.455	0.435	0.460	0.450	0.455	236,000	107,000	0.4534	0.421	0.402	0.425	0.416	0.421	255,331	0.4191	1.11%
2013-10-08	0.450	0.435	0.450	0.450	0.450	84,000	37,800	0.4500	0.416	0.402	0.416	0.416	0.416	90,880	0.4159	-1.10%
2013-10-07	0.455	0.435	0.455	0.435	0.455	76,000	34,500	0.4539	0.421	0.402	0.421	0.402	0.421	82,225	0.4196	4.60%
2013-10-04	0.435	0.435	0.450	0.430	0.460	384,000	170,920	0.4451	0.402	0.402	0.416	0.397	0.425	415,453	0.4114	0.00%
2013-10-03	0.435	0.435	0.460	0.420	0.435	116,000	49,100	0.4233	0.402	0.402	0.425	0.388	0.402	125,502	0.3912	0.00%
2013-10-02	0.435	0.435	0.450	0.435	0.435	120,000	52,200	0.4350	0.402	0.402	0.416	0.402	0.402	129,829	0.4021	0.00%
2013-09-30	0.435	0.435	0.455	0.435	0.440	336,000	146,180	0.4351	0.402	0.402	0.421	0.402	0.407	363,522	0.4021	-5.43%
2013-09-27	0.460	0.440	0.460	0.460	0.460	300,000	138,000	0.4600	0.425	0.407	0.425	0.425	0.425	324,573	0.4252	4.55%
2013-09-26	0.440	0.435	0.450	0.440	0.450	164,000	73,120	0.4459	0.407	0.402	0.416	0.407	0.416	177,433	0.4121	-1.12%
2013-09-25	0.445	0.435	0.450	0.425	0.445	132,000	56,500	0.4280	0.411	0.402	0.416	0.393	0.411	142,812	0.3956	-3.26%
2013-09-24	0.460	0.430	0.460	0.460	0.460	160,000	73,600	0.4600	0.425	0.397	0.425	0.425	0.425	173,106	0.4252	3.37%
2013-09-23	0.445	0.425	0.465	-	-	116,000	53,360	0.4600	0.411	0.393	0.430	-	-	125,502	0.4252	0.00%
2013-09-19	0.445	0.430	0.450	0.445	0.450	168,000	75,260	0.4480	0.411	0.397	0.416	0.411	0.416	181,761	0.4141	0.00%
2013-09-18	0.445	0.425	0.455	-	-	132,000	59,400	0.4500	0.411	0.393	0.421	-	-	142,812	0.4159	0.00%
2013-09-17	0.445	0.420	0.445	0.400	0.445	440,000	185,600	0.4218	0.411	0.388	0.411	0.370	0.411	476,040	0.3899	2.30%
2013-09-16	0.435	0.425	0.435	0.420	0.435	204,000	85,740	0.4203	0.402	0.393	0.402	0.388	0.402	220,710	0.3885	-1.14%
2013-09-13	0.440	0.425	0.440	0.425	0.450	304,000	130,340	0.4288	0.407	0.393	0.407	0.393	0.416	328,901	0.3963	-2.22%
2013-09-12	0.450	0.435	0.450	0.450	0.450	60,000	27,000	0.4500	0.416	0.402	0.416	0.416	0.416	64,915	0.4159	3.45%
2013-09-11	0.435	0.425	0.445	0.415	0.435	388,000	165,500	0.4265	0.402	0.393	0.411	0.384	0.402	419,781	0.3943	-3.33%
2013-09-10	0.450	0.435	0.455	0.450	0.455	88,000	39,760	0.4518	0.416	0.402	0.421	0.416	0.421	95,208	0.4176	-1.10%
2013-09-09	0.455	0.440	0.455	0.455	0.475	456,000	212,320	0.4656	0.421	0.407	0.421	0.421	0.439	493,351	0.4304	7.06%
2013-09-06	0.425	0.425	0.440	0.420	0.440	488,000	208,620	0.4275	0.393	0.393	0.407	0.388	0.407	527,972	0.3951	-6.59%
2013-09-05	0.455	0.430	0.455	0.455	0.455	68,000	30,940	0.4550	0.421	0.397	0.421	0.421	0.421	73,570	0.4206	0.00%
2013-09-04	0.455	0.420	0.455	0.460	0.460	100,000	46,000	0.4600	0.421	0.388	0.421	0.425	0.425	108,191	0.4252	3.41%
2013-09-03	0.440	0.435	0.460	-	-	60,000	26,400	0.4400	0.407	0.402	0.425	-	-	64,915	0.4067	0.00%
2013-09-02	0.440	0.420	0.450	0.415	0.440	164,000	69,300	0.4226	0.407	0.388	0.416	0.384	0.407	177,433	0.3906	6.02%
2013-08-30	0.415	0.415	0.440	0.410	0.435	596,000	254,560	0.4271	0.384	0.384	0.407	0.379	0.402	644,818	0.3948	-4.60%
2013-08-29	0.435	0.435	0.450	0.395	0.435	172,000	74,560	0.4335	0.402	0.402	0.416	0.365	0.402	186,088	0.4007	-4.40%
2013-08-28	0.455	0.450	0.460	0.455	0.455	208,000	94,640	0.4550	0.421	0.416	0.425	0.421	0.421	225,037	0.4206	0.00%
2013-08-27	0.455	0.430	0.465	-	-	196,000	90,160	0.4600	0.421	0.397	0.430	-	-	212,054	0.4252	0.00%
2013-08-26	0.455	0.435	0.460	0.455	0.455	120,000	54,600	0.4550	0.421	0.402	0.425	0.421	0.421	129,829	0.4206	0.00%
2013-08-23	0.455	0.435	0.460	0.435	0.455	372,000	164,540	0.4423	0.421	0.402	0.425	0.402	0.421	402,470	0.4088	-3.19%
2013-08-22	0.470	0.435	0.470	-	-	84,000	39,060	0.4650	0.434	0.402	0.434	-	-	90,880	0.4298	0.00%
2013-08-21	0.470	0.435	0.475	0.430	0.470	296,000	133,840	0.4522	0.434	0.402	0.439	0.397	0.434	320,245	0.4179	2.17%
2013-08-20	0.460	0.435	0.460	-	-	92,000	42,320	0.4600	0.425	0.402	0.425	-	-	99,536	0.4252	-1.08%
2013-08-19	0.465	0.435	0.465	0.465	0.470	224,000	104,280	0.4655	0.430	0.402	0.430	0.430	0.434	242,348	0.4303	0.00%
2013-08-16	0.465	0.425	0.465	0.460	0.465	388,000	179,520	0.4627	0.430	0.393	0.430	0.425	0.430	419,781	0.4277	8.14%
2013-08-15	0.430	0.430	0.455	0.430	0.430	100,000	43,000	0.4300	0.397	0.397	0.421	0.397	0.397	108,191	0.3974	-6.52%
2013-08-13	0.460	0.430	0.470	0.460	0.460	108,000	49,840	0.4615	0.425	0.397	0.434	0.425	0.425	116,846	0.4265	0.00%
2013-08-12	0.460	0.425	0.470	0.460	0.460	120,000	54,920	0.4577	0.425	0.393	0.434	0.425	0.425	129,829	0.4230	1.10%
2013-08-09	0.455	0.430	0.455	-	-	0	0	-	0.421	0.397	0.421	-	-	0	-	-1.09%
2013-08-08	0.460	0.425	0.460	-	-	0	0	-	0.425	0.393	0.425	-	-	0	-	0.00%
2013-08-07	0.460	0.425	0.470	0.460	0.460	132,000	60,720	0.4600	0.425	0.393	0.434	0.425	0.425	142,812	0.4252	0.00%
2013-08-06	0.460	0.425	0.460	0.470	0.470	136,000	63,920	0.4700	0.425	0.393	0.425	0.434	0.434	147,140	0.4344	2.22%
2013-08-05	0.450	0.420	0.480	0.450	0.450	160,000	72,000	0.4500	0.416	0.388	0.444	0.416	0.416	173,106	0.4159	-2.17%
2013-08-02	0.460	0.415	0.460	0.460	0.460	80,000	36,800	0.4600	0.425	0.384	0.425	0.425	0.425	86,553	0.4252	4.55%
2013-08-01	0.440	0.425	0.460	-	-	0	0	-	0.407	0.393	0.425	-	-	0	-	0.00%
2013-07-31	0.440	0.425	0.455	0.440	0.440	200,000	88,000	0.4400	0.407	0.393	0.421	0.407	0.407	216,382	0.4067	-4.35%
2013-07-30	0.460	0.415	0.460	0.460	0.460	60,000	27,600	0.4600	0.425	0.384	0.425	0.425	0.425	64,915	0.4252	0.00%
2013-07-29	0.460	0.420	0.460	0.410	0.460	60,000	26,780	0.4463	0.425	0.388	0.425	0.379	0.425	64,915	0.4125	2.22%
2013-07-26	0.450	0.430	0.460	0.450	0.450	48,000	21,600	0.4500	0.416	0.397	0.425	0.416	0.416	51,932	0.4159	-4.26%
2013-07-25	0.470	0.410	0.470	0.470	0.470	112,000	52,640	0.4700	0.434	0.379	0.434	0.434	0.434	121,174	0.4344	9.30%
2013-07-24	0.430	0.405	0.460	-	-	40,000	17,600	0.4400	0.397	0.374	0.425	-	-	43,276	0.4067	0.00%
2013-07-23	0.430	0.420	0.450	0.430	0.445	92,000	40,460	0.4398	0.397	0.388	0.416	0.397	0.411	99,536	0.4065	-4.44%
2013-07-22	0.450	0.400	0.450	0.455	0.455	44,000	20,020	0.4550	0.416	0.370	0.416	0.421	0.421	47,604	0.4206	12.50%
2013-07-19	0.400	0.390	0.430	0.380	0.400	260,000	102,700	0.3950	0.370	0.360	0.397	0.351	0.370	281,296	0.3651	0.00%
2013-07-18	0.400	0.400	0.450	0.400	0.400	100,000	40,000	0.4000	0.370	0.370	0.416	0.370	0.370	108,191	0.3697	-3.61%
2013-07-17	0.415	0.400	0.460	-	-	76,000	31,920	0.4200	0.384	0.370	0.425	-	-	82,225	0.3882	0.00%
2013-07-16	0.415	0.395	0.460	-	-	132,000	59,400	0.4500	0.384	0.365	0.425	-	-	142,812	0.4159	0.00%
2013-07-15	0.415	0.400	0.420	0.415	0.415	180,000	74,700	0.4150	0.384	0.370	0.388	0.384	0.384	194,744	0.3836	0.00%
2013-07-12	0.415	0.395	0.415	0.415	0.420	96,000	40,280	0.4196	0.384	0.365	0.384	0.384	0.388	103,863	0.3878	7.79%
2013-07-11	0.385	0.385	0.405	0.380	0.390	1,088,000	418,900	0.3850	0.356	0.356	0.374	0.351	0.360	1,177,118	0.3559	-6.10%
2013-07-10	0.410	0.395	0.410	0.415	0.415	100,000	41,500	0.4150	0.379	0.365	0.379	0.384	0.384	108,191	0.3836	-1.20%
2013-07-09	0.415	0.395	0.415	0.415	0.415	600,000	251,720	0.4195	0.384	0.365	0.384	0.384	0.384	649,146	0.3878	0.00%
2013-07-08	0.415	0.400	0.420	0.390	0.415	1,096,000	445,040	0.4061	0.384	0.370	0.388	0.360	0.384	1,185,773	0.3753	0.00%
2013-07-05	0.415	0.395	0.420	0.390	0.415	1,332,000	532,320	0.3996	0.384	0.365	0.388	0.360	0.384	1,441,104	0.3694	3.75%
2013-07-04	0.400	0.385	0.415	0.400	0.400	4,000	1,600	0.4000	0.370	0.356	0.384	0.370	0.370	4,328	0.3697	0.00%
2013-07-03	0.400	0.400	0.420	0.400	0.400	492,000	196,800	0.4000	0.370	0.370	0.388	0.370	0.370	532,300	0.3697	-4.76%
2013-07-02	0.420	0.395	0.420	0.420	0.420	400,000	168,000	0.4200	0.388	0.365	0.388	0.388	0.388	432,764	0.3882	3.70%
2013-06-28	0.405	0.390	0.410	0.390	0.405	48,000	19,040	0.3967	0.374	0.360	0.379	0.360	0.374	51,932	0.3666	2.53%
2013-06-27	0.395	0.395	0.400	0.395	0.410	136,000	54,020	0.3972	0.365	0.365	0.370	0.365	0.379	147,140	0.3671	-1.25%
2013-06-26	0.400	0.380	0.400	0.395	0.400	116,000	46,260	0.3988	0.370	0.351	0.370	0.365	0.370	125,502	0.3686	2.56%
2013-06-25	0.390	0.355	0.395	0.390	0.390	4,000	1,560	0.3900	0.360	0.328	0.365	0.360	0.360	4,328	0.3605	-1.27%
2013-06-24	0.395	0.350	0.395	0.395	0.395	104,000	41,080	0.3950	0.365	0.324	0.365	0.365	0.365	112,519	0.3651	0.00%
2013-06-21	0.395	0.375	0.400	0.340	0.395	360,000	138,280	0.3841	0.365	0.347	0.370	0.314	0.365	389,487	0.3550	-1.25%
2013-06-20	0.400	0.350	0.400	0.400	0.400	156,000	62,400	0.4000	0.370	0.324	0.370	0.370	0.370	168,778	0.3697	0.00%
2013-06-19	0.400	0.380	0.400	0.400	0.400	272,000	108,800	0.4000	0.370	0.351	0.370	0.370	0.370	294,279	0.3697	5.26%
2013-06-18	0.380	0.360	0.395	0.380	0.380	316,000	120,080	0.3800	0.351	0.333	0.365	0.351	0.351	341,883	0.3512	0.00%
2013-06-17	0.380	0.360	0.385	-	-	28,000	10,640	0.3800	0.351	0.333	0.356	-	-	30,293	0.3512	0.00%
2013-06-14	0.380	0.365	0.385	0.380	0.380	136,000	51,680	0.3800	0.351	0.337	0.356	0.351	0.351	147,140	0.3512	0.00%
2013-06-13	0.380	0.355	0.385	0.380	0.380	28,000	10,640	0.3800	0.351	0.328	0.356	0.351	0.351	30,293	0.3512	1.33%
2013-06-11	0.375	0.360	0.375	0.385	0.385	12,000	4,620	0.3850	0.347	0.333	0.347	0.356	0.356	12,983	0.3559	-1.32%
2013-06-10	0.380	0.370	0.385	0.380	0.380	28,000	10,640	0.3800	0.351	0.342	0.356	0.351	0.351	30,293	0.3512	0.00%
2013-06-07	0.380	0.380	0.395	0.380	0.395	292,000	111,340	0.3813	0.351	0.351	0.365	0.351	0.365	315,918	0.3524	-3.80%
2013-06-06	0.395	0.375	0.400	0.395	0.395	100,000	39,500	0.3950	0.365	0.347	0.370	0.365	0.365	108,191	0.3651	0.00%
2013-06-05	0.395	0.375	0.395	0.370	0.395	304,000	118,500	0.3898	0.365	0.347	0.365	0.342	0.365	328,901	0.3603	1.28%
2013-06-04	0.390	0.380	0.400	0.380	0.390	320,000	123,560	0.3861	0.360	0.351	0.370	0.351	0.360	346,211	0.3569	2.63%
2013-06-03	0.380	0.380	0.405	0.380	0.400	176,000	68,160	0.3873	0.351	0.351	0.374	0.351	0.370	190,416	0.3580	-2.56%
2013-05-31	0.390	0.390	0.400	0.370	0.420	2,804,000	1,118,480	0.3989	0.360	0.360	0.370	0.342	0.388	3,033,674	0.3687	11.43%
2013-05-30	0.350	0.340	0.360	0.330	0.360	220,000	76,200	0.3464	0.324	0.314	0.333	0.305	0.333	238,020	0.3201	-1.41%
2013-05-29	0.355	0.345	0.355	-	-	0	0	-	0.328	0.319	0.328	-	-	0	-	0.00%
2013-05-28	0.355	0.350	0.355	0.335	0.355	1,284,000	445,800	0.3472	0.328	0.324	0.328	0.310	0.328	1,389,172	0.3209	4.41%
2013-05-27	0.340	0.335	0.345	0.340	0.345	1,208,000	412,980	0.3419	0.314	0.310	0.319	0.314	0.319	1,306,947	0.3160	0.00%
2013-05-24	0.340	0.335	0.340	0.335	0.350	2,144,000	722,680	0.3371	0.314	0.310	0.314	0.310	0.324	2,319,614	0.3116	-1.45%
2013-05-23	0.345	0.340	0.345	0.345	0.345	796,000	274,620	0.3450	0.319	0.314	0.319	0.319	0.319	861,200	0.3189	-2.82%
2013-05-22	0.355	0.350	0.360	0.355	0.360	572,000	203,680	0.3561	0.328	0.324	0.333	0.328	0.333	618,852	0.3291	0.00%
2013-05-21	0.355	0.350	0.355	0.350	0.370	3,040,000	1,074,260	0.3534	0.328	0.324	0.328	0.324	0.342	3,289,005	0.3266	-1.39%
2013-05-20	0.360	0.350	0.360	0.355	0.360	588,000	210,000	0.3571	0.333	0.324	0.333	0.328	0.333	636,163	0.3301	1.41%
2013-05-16	0.355	0.340	0.355	0.345	0.360	3,744,000	1,317,560	0.3519	0.328	0.314	0.328	0.319	0.333	4,050,669	0.3253	-1.39%
2013-05-15	0.360	0.350	0.360	0.360	0.360	260,000	93,600	0.3600	0.333	0.324	0.333	0.333	0.333	281,296	0.3327	0.00%
2013-05-14	0.360	0.350	0.360	0.360	0.365	860,000	310,760	0.3613	0.333	0.324	0.333	0.333	0.337	930,442	0.3340	1.41%
2013-05-13	0.355	0.350	0.355	0.355	0.375	520,000	191,200	0.3677	0.328	0.324	0.328	0.328	0.347	562,593	0.3399	0.00%
2013-05-10	0.355	0.355	0.365	0.355	0.370	3,948,000	1,416,200	0.3587	0.328	0.328	0.337	0.328	0.342	4,271,379	0.3316	-1.39%
2013-05-09	0.360	0.355	0.360	0.355	0.385	2,428,000	877,860	0.3616	0.333	0.328	0.333	0.328	0.356	2,626,876	0.3342	1.41%
2013-05-08	0.355	0.350	0.355	0.350	0.355	3,272,000	1,160,780	0.3548	0.328	0.324	0.328	0.324	0.328	3,540,008	0.3279	1.43%
2013-05-07	0.350	0.340	0.355	0.340	0.365	356,000	126,260	0.3547	0.324	0.314	0.328	0.314	0.337	385,160	0.3278	1.45%
2013-05-06	0.345	0.340	0.350	0.340	0.350	616,000	212,340	0.3447	0.319	0.314	0.324	0.314	0.324	666,456	0.3186	-1.43%
2013-05-03	0.350	0.340	0.355	0.345	0.355	1,756,000	610,000	0.3474	0.324	0.314	0.328	0.319	0.328	1,899,833	0.3211	-1.41%
2013-05-02	0.355	0.340	0.355	0.345	0.360	1,644,000	570,080	0.3468	0.328	0.314	0.328	0.319	0.333	1,778,659	0.3205	2.90%
2013-04-30	0.345	0.340	0.355	0.325	0.345	1,792,000	606,600	0.3385	0.319	0.314	0.328	0.300	0.319	1,938,782	0.3129	-2.82%
2013-04-29	0.355	0.355	0.365	0.355	0.375	652,000	237,840	0.3648	0.328	0.328	0.337	0.328	0.347	705,405	0.3372	-6.58%
2013-04-26	0.380	0.360	0.380	0.380	0.395	400,000	154,400	0.3860	0.351	0.333	0.351	0.351	0.365	432,764	0.3568	1.33%
2013-04-25	0.375	0.355	0.380	0.360	0.375	372,000	137,100	0.3685	0.347	0.328	0.351	0.333	0.347	402,470	0.3406	4.17%
2013-04-24	0.360	0.355	0.365	0.355	0.360	916,000	328,600	0.3587	0.333	0.328	0.337	0.328	0.333	991,029	0.3316	1.41%
2013-04-23	0.355	0.345	0.355	0.340	0.380	4,612,000	1,619,240	0.3511	0.328	0.319	0.328	0.314	0.351	4,989,767	0.3245	-6.58%
2013-04-22	0.380	0.375	0.385	0.375	0.405	2,236,000	854,820	0.3823	0.351	0.347	0.356	0.347	0.374	2,419,150	0.3534	-3.80%
2013-04-19	0.395	0.390	0.395	0.385	0.395	1,616,000	632,480	0.3914	0.365	0.360	0.365	0.356	0.365	1,748,366	0.3618	-2.47%
2013-04-18	0.405	0.400	0.410	0.385	0.405	1,128,000	447,060	0.3963	0.374	0.370	0.379	0.356	0.374	1,220,394	0.3663	-2.41%
2013-04-17	0.415	0.400	0.415	0.415	0.420	200,000	83,900	0.4195	0.384	0.370	0.384	0.384	0.388	216,382	0.3877	1.22%
2013-04-16	0.410	0.405	0.415	0.395	0.410	1,260,000	509,860	0.4047	0.379	0.374	0.384	0.365	0.379	1,363,206	0.3740	0.00%
2013-04-15	0.410	0.400	0.410	0.410	0.420	692,000	287,760	0.4158	0.379	0.370	0.379	0.379	0.388	748,681	0.3844	0.00%
2013-04-12	0.410	0.405	0.415	0.400	0.420	916,000	376,220	0.4107	0.379	0.374	0.384	0.370	0.388	991,029	0.3796	0.00%
2013-04-11	0.410	0.400	0.410	0.410	0.420	552,000	229,200	0.4152	0.379	0.370	0.379	0.379	0.388	597,214	0.3838	0.00%
2013-04-10	0.410	0.400	0.415	0.395	0.415	2,512,000	1,018,880	0.4056	0.379	0.370	0.384	0.365	0.384	2,717,757	0.3749	1.23%
2013-04-09	0.405	0.405	0.425	0.405	0.425	180,000	75,800	0.4211	0.374	0.374	0.393	0.374	0.393	194,744	0.3892	-4.71%
2013-04-08	0.425	0.405	0.425	0.395	0.425	1,400,000	572,920	0.4092	0.393	0.374	0.393	0.365	0.393	1,514,673	0.3782	3.66%
2013-04-05	0.410	0.395	0.410	0.395	0.410	1,584,000	636,300	0.4017	0.379	0.365	0.379	0.365	0.379	1,713,745	0.3713	-2.38%
2013-04-03	0.420	0.400	0.425	0.400	0.420	604,000	247,620	0.4100	0.388	0.370	0.393	0.370	0.388	653,473	0.3789	-1.18%
2013-04-02	0.425	0.400	0.430	0.400	0.425	1,636,000	661,660	0.4044	0.393	0.370	0.397	0.370	0.393	1,770,004	0.3738	4.94%
2013-03-28	0.405	0.405	0.410	0.405	0.430	296,000	125,140	0.4228	0.374	0.374	0.379	0.374	0.397	320,245	0.3908	-6.90%
2013-03-27	0.435	0.430	0.435	0.410	0.435	1,056,000	439,120	0.4158	0.402	0.397	0.402	0.379	0.402	1,142,497	0.3844	6.10%
2013-03-26	0.410	0.410	0.415	0.405	0.425	648,000	271,240	0.4186	0.379	0.379	0.384	0.374	0.393	701,077	0.3869	1.23%
2013-03-25	0.405	0.395	0.405	0.405	0.435	440,000	179,600	0.4082	0.374	0.365	0.374	0.374	0.402	476,040	0.3773	0.00%
2013-03-22	0.405	0.390	0.405	0.390	0.435	3,256,000	1,312,980	0.4032	0.374	0.360	0.374	0.360	0.402	3,522,698	0.3727	-2.41%
2013-03-21	0.415	0.400	0.415	0.395	0.420	2,468,000	1,003,240	0.4065	0.384	0.370	0.384	0.365	0.388	2,670,153	0.3757	-2.35%
2013-03-20	0.425	0.420	0.440	0.420	0.440	688,000	294,000	0.4273	0.393	0.388	0.407	0.388	0.407	744,354	0.3950	1.19%
2013-03-19	0.420	0.410	0.430	0.405	0.435	1,144,000	480,120	0.4197	0.388	0.379	0.397	0.374	0.402	1,237,705	0.3879	0.00%
2013-03-18	0.420	0.415	0.420	0.420	0.455	804,000	356,040	0.4428	0.388	0.384	0.388	0.388	0.421	869,855	0.4093	-4.55%
2013-03-15	0.440	0.415	0.440	0.400	0.440	1,156,000	471,860	0.4082	0.407	0.384	0.407	0.370	0.407	1,250,687	0.3773	3.53%
2013-03-14	0.425	0.420	0.435	0.425	0.460	844,000	372,640	0.4415	0.393	0.388	0.402	0.393	0.425	913,132	0.4081	0.00%
2013-03-13	0.425	0.425	0.435	0.415	0.440	864,000	368,280	0.4263	0.393	0.393	0.402	0.384	0.407	934,770	0.3940	-4.49%
2013-03-12	0.445	0.445	0.455	0.440	0.455	1,148,000	512,400	0.4463	0.411	0.411	0.421	0.407	0.421	1,242,032	0.4125	-1.11%
2013-03-11	0.450	0.450	0.460	0.450	0.460	164,000	74,760	0.4559	0.416	0.416	0.425	0.416	0.425	177,433	0.4213	-3.23%
2013-03-08	0.465	0.455	0.465	0.445	0.480	812,000	376,760	0.4640	0.430	0.421	0.430	0.411	0.444	878,511	0.4289	-2.11%
2013-03-07	0.475	0.460	0.475	0.455	0.475	628,000	293,700	0.4677	0.439	0.425	0.439	0.421	0.439	679,439	0.4323	2.15%
2013-03-06	0.465	0.455	0.465	0.455	0.490	696,000	324,280	0.4659	0.430	0.421	0.430	0.421	0.453	753,009	0.4306	-4.12%
2013-03-05	0.485	0.465	0.490	0.460	0.495	840,000	399,180	0.4752	0.448	0.430	0.453	0.425	0.458	908,804	0.4392	1.68%
2013-03-04	0.490	0.475	0.495	0.475	0.500	2,068,000	1,008,800	0.4878	0.441	0.427	0.445	0.427	0.450	2,298,366	0.4389	-2.00%
2013-03-01	0.500	0.500	0.510	0.500	0.510	740,000	372,560	0.5035	0.450	0.450	0.459	0.450	0.459	822,433	0.4530	-1.96%
2013-02-28	0.510	0.510	0.520	0.495	0.540	2,592,000	1,323,240	0.5105	0.459	0.459	0.468	0.445	0.486	2,880,737	0.4593	-3.77%
2013-02-27	0.530	0.500	0.530	0.510	0.530	404,000	207,080	0.5126	0.477	0.450	0.477	0.459	0.477	449,004	0.4612	1.92%
2013-02-26	0.520	0.490	0.520	0.490	0.520	996,000	500,140	0.5021	0.468	0.441	0.468	0.441	0.468	1,106,950	0.4518	0.00%
2013-02-25	0.520	0.510	0.520	0.500	0.520	1,244,000	631,800	0.5079	0.468	0.459	0.468	0.450	0.468	1,382,576	0.4570	-1.89%
2013-02-22	0.530	0.500	0.530	0.530	0.530	156,000	82,680	0.5300	0.477	0.450	0.477	0.477	0.477	173,378	0.4769	1.92%
2013-02-21	0.520	0.500	0.520	-	-	64,000	32,640	0.5100	0.468	0.450	0.468	-	-	71,129	0.4589	0.00%
2013-02-20	0.520	0.510	0.520	0.520	0.520	200,000	104,000	0.5200	0.468	0.459	0.468	0.468	0.468	222,279	0.4679	1.96%
2013-02-19	0.510	0.510	0.540	0.510	0.550	92,000	49,640	0.5396	0.459	0.459	0.486	0.459	0.495	102,248	0.4855	-1.92%
2013-02-18	0.520	0.520	0.540	0.520	0.520	52,000	27,040	0.5200	0.468	0.468	0.486	0.468	0.468	57,793	0.4679	1.96%
2013-02-15	0.510	0.500	0.540	-	-	0	0	-	0.459	0.450	0.486	-	-	0	-	0.00%
2013-02-14	0.510	0.510	0.540	-	-	0	0	-	0.459	0.459	0.486	-	-	0	-	0.00%
2013-02-08	0.510	0.510	0.530	0.450	0.530	128,000	65,720	0.5134	0.459	0.459	0.477	0.405	0.477	142,259	0.4620	-3.77%
2013-02-07	0.530	0.530	0.540	0.530	0.530	124,000	65,720	0.5300	0.477	0.477	0.486	0.477	0.477	137,813	0.4769	-1.85%
2013-02-06	0.540	0.530	0.550	0.540	0.540	248,000	133,920	0.5400	0.486	0.477	0.495	0.486	0.486	275,626	0.4859	3.85%
2013-02-05	0.520	0.510	0.540	0.520	0.540	220,000	115,200	0.5236	0.468	0.459	0.486	0.468	0.486	244,507	0.4712	-1.89%
2013-02-04	0.530	0.520	0.530	0.530	0.540	32,000	17,080	0.5338	0.477	0.468	0.477	0.477	0.486	35,565	0.4803	3.92%
2013-02-01	0.510	0.510	0.520	0.510	0.540	300,000	159,120	0.5304	0.459	0.459	0.468	0.459	0.486	333,419	0.4772	-3.77%
2013-01-31	0.530	0.530	0.540	0.530	0.530	60,000	31,800	0.5300	0.477	0.477	0.486	0.477	0.477	66,684	0.4769	-1.85%
2013-01-30	0.540	0.520	0.540	0.520	0.550	640,400	349,616	0.5459	0.486	0.468	0.486	0.468	0.495	711,738	0.4912	0.00%
2013-01-29	0.540	0.520	0.550	0.530	0.550	184,000	99,360	0.5400	0.486	0.468	0.495	0.477	0.495	204,497	0.4859	1.89%
2013-01-28	0.530	0.530	0.540	0.530	0.530	144,000	76,320	0.5300	0.477	0.477	0.486	0.477	0.477	160,041	0.4769	1.92%
2013-01-25	0.520	0.500	0.520	0.520	0.530	136,000	70,760	0.5203	0.468	0.450	0.468	0.468	0.477	151,150	0.4681	1.96%
2013-01-24	0.510	0.510	0.530	0.510	0.510	100,000	51,000	0.5100	0.459	0.459	0.477	0.459	0.459	111,140	0.4589	-1.92%
2013-01-23	0.520	0.510	0.530	0.520	0.520	76,000	39,520	0.5200	0.468	0.459	0.477	0.468	0.468	84,466	0.4679	0.00%
2013-01-22	0.520	0.510	0.530	-	-	80,000	40,800	0.5100	0.468	0.459	0.477	-	-	88,912	0.4589	0.00%
2013-01-21	0.520	0.500	0.540	-	-	80,000	43,200	0.5400	0.468	0.450	0.486	-	-	88,912	0.4859	0.00%
2013-01-18	0.520	0.510	0.530	0.520	0.520	152,000	79,040	0.5200	0.468	0.459	0.477	0.468	0.468	168,932	0.4679	1.96%
2013-01-17	0.510	0.500	0.530	-	-	64,000	33,280	0.5200	0.459	0.450	0.477	-	-	71,129	0.4679	0.00%
2013-01-16	0.510	0.500	0.520	0.500	0.510	216,000	109,000	0.5046	0.459	0.450	0.468	0.450	0.459	240,061	0.4541	2.00%
2013-01-15	0.500	0.500	0.510	0.500	0.510	88,000	44,640	0.5073	0.450	0.450	0.459	0.450	0.459	97,803	0.4564	-3.85%
2013-01-14	0.520	0.500	0.520	0.520	0.520	252,000	129,840	0.5152	0.468	0.450	0.468	0.468	0.468	280,072	0.4636	1.96%
2013-01-11	0.510	0.510	0.520	-	-	280,000	142,800	0.5100	0.459	0.459	0.468	-	-	311,191	0.4589	0.00%
2013-01-10	0.510	0.500	0.530	0.510	0.530	124,000	63,640	0.5132	0.459	0.450	0.477	0.459	0.477	137,813	0.4618	0.00%
2013-01-09	0.510	0.510	0.520	0.500	0.510	60,000	30,400	0.5067	0.459	0.459	0.468	0.450	0.459	66,684	0.4559	-3.77%
2013-01-08	0.530	0.500	0.530	-	-	60,000	30,600	0.5100	0.477	0.450	0.477	-	-	66,684	0.4589	0.00%
2013-01-07	0.530	0.510	0.540	-	-	60,000	32,400	0.5400	0.477	0.459	0.486	-	-	66,684	0.4859	0.00%
2013-01-04	0.530	0.510	0.530	0.530	0.540	96,000	51,040	0.5317	0.477	0.459	0.477	0.477	0.486	106,694	0.4784	-1.85%
2013-01-03	0.540	0.500	0.550	-	-	72,000	38,880	0.5400	0.486	0.450	0.495	-	-	80,020	0.4859	0.00%
2013-01-02	0.540	0.500	0.550	0.540	0.540	176,000	95,040	0.5400	0.486	0.450	0.495	0.486	0.486	195,606	0.4859	1.89%
2012-12-31	0.530	0.520	0.530	0.520	0.550	196,000	105,720	0.5394	0.477	0.468	0.477	0.468	0.495	217,834	0.4853	1.92%
2012-12-28	0.520	0.500	0.530	0.520	0.520	100,000	52,000	0.5200	0.468	0.450	0.477	0.468	0.468	111,140	0.4679	0.00%
2012-12-27	0.520	0.520	0.540	0.520	0.520	140,000	72,800	0.5200	0.468	0.468	0.486	0.468	0.468	155,595	0.4679	1.96%
2012-12-24	0.510	0.500	0.510	0.500	0.510	140,000	70,120	0.5009	0.459	0.450	0.459	0.450	0.459	155,595	0.4507	-5.56%
2012-12-21	0.540	0.500	0.540	0.540	0.540	96,000	51,840	0.5400	0.486	0.450	0.486	0.486	0.486	106,694	0.4859	3.85%
2012-12-20	0.520	0.520	0.540	0.500	0.520	208,000	103,240	0.4963	0.468	0.468	0.486	0.450	0.468	231,170	0.4466	-3.70%
2012-12-19	0.540	0.510	0.540	0.540	0.540	56,000	29,720	0.5307	0.486	0.459	0.486	0.486	0.486	62,238	0.4775	1.89%
2012-12-18	0.530	0.500	0.540	0.530	0.530	120,000	63,600	0.5300	0.477	0.450	0.486	0.477	0.477	133,367	0.4769	1.92%
2012-12-17	0.520	0.500	0.540	-	-	60,000	31,800	0.5300	0.468	0.450	0.486	-	-	66,684	0.4769	0.00%
2012-12-14	0.520	0.500	0.520	0.510	0.520	180,000	92,840	0.5158	0.468	0.450	0.468	0.459	0.468	200,051	0.4641	1.96%
2012-12-13	0.510	0.490	0.520	0.510	0.510	68,000	34,680	0.5100	0.459	0.441	0.468	0.459	0.459	75,575	0.4589	2.00%
2012-12-12	0.500	0.495	0.510	-	-	0	0	-	0.450	0.445	0.459	-	-	0	-	0.00%
2012-12-11	0.500	0.500	0.510	0.500	0.500	96,000	48,000	0.5000	0.450	0.450	0.459	0.450	0.450	106,694	0.4499	-3.85%
2012-12-10	0.520	0.510	0.520	0.510	0.520	452,000	232,040	0.5134	0.468	0.459	0.468	0.459	0.468	502,351	0.4619	1.96%
2012-12-07	0.510	0.490	0.530	-	-	100,000	52,000	0.5200	0.459	0.441	0.477	-	-	111,140	0.4679	0.00%
2012-12-06	0.510	0.490	0.520	-	-	80,000	40,000	0.5000	0.459	0.441	0.468	-	-	88,912	0.4499	0.00%
2012-12-05	0.510	0.490	0.520	0.510	0.510	80,000	40,800	0.5100	0.459	0.441	0.468	0.459	0.459	88,912	0.4589	0.00%
2012-12-04	0.510	0.495	0.510	0.510	0.510	92,000	46,920	0.5100	0.459	0.445	0.459	0.459	0.459	102,248	0.4589	2.00%
2012-12-03	0.500	0.500	0.510	0.485	0.500	480,000	236,280	0.4923	0.450	0.450	0.459	0.436	0.450	533,470	0.4429	-1.96%
2012-11-30	0.510	0.500	0.520	0.510	0.510	56,000	28,560	0.5100	0.459	0.450	0.468	0.459	0.459	62,238	0.4589	-1.92%
2012-11-29	0.520	0.500	0.530	0.500	0.520	224,000	114,840	0.5127	0.468	0.450	0.477	0.450	0.468	248,953	0.4613	0.00%
2012-11-28	0.520	0.500	0.530	0.500	0.520	96,000	49,520	0.5158	0.468	0.450	0.477	0.450	0.468	106,694	0.4641	4.00%
2012-11-27	0.500	0.500	0.530	0.500	0.500	104,000	52,000	0.5000	0.450	0.450	0.477	0.450	0.450	115,585	0.4499	-1.96%
2012-11-26	0.510	0.510	0.540	0.510	0.540	112,000	59,520	0.5314	0.459	0.459	0.486	0.459	0.486	124,476	0.4782	2.00%
2012-11-23	0.500	0.500	0.520	0.500	0.500	60,000	30,000	0.5000	0.450	0.450	0.468	0.450	0.450	66,684	0.4499	-7.41%
2012-11-22	0.540	0.495	0.540	0.540	0.540	80,000	43,200	0.5400	0.486	0.445	0.486	0.486	0.486	88,912	0.4859	3.85%
2012-11-21	0.520	0.490	0.530	0.490	0.520	124,000	63,460	0.5118	0.468	0.441	0.477	0.441	0.468	137,813	0.4605	0.00%
2012-11-20	0.520	0.495	0.520	0.520	0.520	212,000	110,240	0.5200	0.468	0.445	0.468	0.468	0.468	235,616	0.4679	-1.89%
2012-11-19	0.530	0.495	0.540	0.530	0.530	136,000	72,080	0.5300	0.477	0.445	0.486	0.477	0.477	151,150	0.4769	1.92%
2012-11-16	0.520	0.490	0.520	0.520	0.520	64,000	33,280	0.5200	0.468	0.441	0.468	0.468	0.468	71,129	0.4679	-1.89%
2012-11-15	0.530	0.490	0.530	-	-	60,000	31,800	0.5300	0.477	0.441	0.477	-	-	66,684	0.4769	0.00%
2012-11-14	0.530	0.500	0.530	0.530	0.530	76,000	39,720	0.5226	0.477	0.450	0.477	0.477	0.477	84,466	0.4702	0.00%
2012-11-13	0.530	0.520	0.540	0.520	0.550	2,200,000	1,165,680	0.5299	0.477	0.468	0.486	0.468	0.495	2,445,070	0.4767	3.92%
2012-11-12	0.510	0.490	0.510	0.510	0.510	128,000	65,280	0.5100	0.459	0.441	0.459	0.459	0.459	142,259	0.4589	2.00%
2012-11-09	0.500	0.480	0.510	0.500	0.500	64,000	31,800	0.4969	0.450	0.432	0.459	0.450	0.450	71,129	0.4471	4.17%
2012-11-08	0.480	0.480	0.500	0.480	0.480	80,000	39,200	0.4900	0.432	0.432	0.450	0.432	0.432	88,912	0.4409	-5.88%
2012-11-07	0.510	0.485	0.520	0.510	0.510	140,000	71,400	0.5100	0.459	0.436	0.468	0.459	0.459	155,595	0.4589	0.00%
2012-11-06	0.510	0.495	0.520	0.465	0.510	112,000	56,760	0.5068	0.459	0.445	0.468	0.418	0.459	124,476	0.4560	2.00%
2012-11-05	0.500	0.495	0.510	0.500	0.500	252,000	125,800	0.4992	0.450	0.445	0.459	0.450	0.450	280,072	0.4492	0.00%
2012-11-02	0.500	0.490	0.500	0.500	0.500	200,000	100,000	0.5000	0.450	0.441	0.450	0.450	0.450	222,279	0.4499	2.04%
2012-11-01	0.490	0.490	0.520	0.490	0.490	68,000	33,320	0.4900	0.441	0.441	0.468	0.441	0.441	75,575	0.4409	2.08%
2012-10-31	0.480	0.480	0.500	0.480	0.480	200,000	96,000	0.4800	0.432	0.432	0.450	0.432	0.432	222,279	0.4319	0.00%
2012-10-30	0.480	0.480	0.495	0.480	0.480	80,000	38,800	0.4850	0.432	0.432	0.445	0.432	0.432	88,912	0.4364	-4.00%
2012-10-29	0.500	0.480	0.510	0.500	0.500	52,000	26,000	0.5000	0.450	0.432	0.459	0.450	0.450	57,793	0.4499	0.00%
2012-10-26	0.500	0.485	0.500	0.500	0.500	160,000	80,000	0.5000	0.450	0.436	0.450	0.450	0.450	177,823	0.4499	0.00%
2012-10-25	0.500	0.480	0.510	-	-	40,000	20,000	0.5000	0.450	0.432	0.459	-	-	44,456	0.4499	0.00%
2012-10-24	0.500	0.490	0.510	0.495	0.500	108,000	53,760	0.4978	0.450	0.441	0.459	0.445	0.450	120,031	0.4479	1.01%
2012-10-22	0.495	0.480	0.530	-	-	52,000	26,520	0.5100	0.445	0.432	0.477	-	-	57,793	0.4589	0.00%
2012-10-19	0.495	0.470	0.500	0.495	0.495	204,000	100,980	0.4950	0.445	0.423	0.450	0.445	0.445	226,725	0.4454	7.61%
2012-10-18	0.460	0.460	0.500	-	-	140,000	67,800	0.4843	0.414	0.414	0.450	-	-	155,595	0.4357	1.10%
2012-10-17	0.455	0.450	0.495	0.445	0.460	244,000	109,760	0.4498	0.409	0.405	0.445	0.400	0.414	271,181	0.4047	0.00%
2012-10-16	0.455	0.455	0.475	0.450	0.465	172,000	79,280	0.4609	0.409	0.409	0.427	0.405	0.418	191,160	0.4147	-4.21%
2012-10-15	0.475	0.470	0.490	0.475	0.485	116,000	55,660	0.4798	0.427	0.423	0.441	0.427	0.436	128,922	0.4317	-2.06%
2012-10-12	0.485	0.480	0.500	0.485	0.490	132,000	64,380	0.4877	0.436	0.432	0.450	0.436	0.441	146,704	0.4388	-3.00%
2012-10-11	0.500	0.485	0.510	0.500	0.500	56,000	28,000	0.5000	0.450	0.436	0.459	0.450	0.450	62,238	0.4499	-1.96%
2012-10-10	0.510	0.485	0.510	-	-	40,000	20,400	0.5100	0.459	0.436	0.459	-	-	44,456	0.4589	0.00%
2012-10-09	0.510	0.485	0.520	0.510	0.510	100,000	51,000	0.5100	0.459	0.436	0.468	0.459	0.459	111,140	0.4589	0.00%
2012-10-08	0.510	0.485	0.510	0.510	0.510	52,000	26,120	0.5023	0.459	0.436	0.459	0.459	0.459	57,793	0.4520	6.25%
2012-10-05	0.480	0.475	0.490	0.480	0.500	312,000	151,800	0.4865	0.432	0.427	0.441	0.432	0.450	346,755	0.4378	-3.03%
2012-10-04	0.495	0.485	0.495	0.495	0.530	188,000	95,320	0.5070	0.445	0.436	0.445	0.445	0.477	208,942	0.4562	0.00%
2012-10-03	0.495	0.495	0.520	0.495	0.500	92,000	45,740	0.4972	0.445	0.445	0.468	0.445	0.450	102,248	0.4473	-1.00%
2012-09-28	0.500	0.490	0.500	0.490	0.500	84,000	41,600	0.4952	0.450	0.441	0.450	0.441	0.450	93,357	0.4456	-3.85%
2012-09-27	0.520	0.495	0.540	-	-	56,000	29,120	0.5200	0.468	0.445	0.486	-	-	62,238	0.4679	0.00%
2012-09-26	0.520	0.480	0.530	-	-	60,000	30,000	0.5000	0.468	0.432	0.477	-	-	66,684	0.4499	0.00%
2012-09-25	0.520	0.485	0.530	0.520	0.520	52,000	27,040	0.5200	0.468	0.436	0.477	0.468	0.468	57,793	0.4679	0.00%
2012-09-24	0.520	0.465	0.520	-	-	52,000	26,520	0.5100	0.468	0.418	0.468	-	-	57,793	0.4589	0.00%
2012-09-21	0.520	0.485	0.530	0.485	0.540	60,000	31,540	0.5257	0.468	0.436	0.477	0.436	0.486	66,684	0.4730	1.96%
2012-09-20	0.510	0.475	0.530	-	-	112,000	57,120	0.5100	0.459	0.427	0.477	-	-	124,476	0.4589	0.00%
2012-09-19	0.510	0.480	0.510	-	-	88,000	43,560	0.4950	0.459	0.432	0.459	-	-	97,803	0.4454	0.00%
2012-09-18	0.510	0.465	0.530	0.510	0.510	80,000	40,800	0.5100	0.459	0.418	0.477	0.459	0.459	88,912	0.4589	0.00%
2012-09-17	0.510	0.475	0.530	0.475	0.510	52,000	25,120	0.4831	0.459	0.427	0.477	0.427	0.459	57,793	0.4347	0.00%
2012-09-14	0.510	0.480	0.510	0.510	0.510	92,000	46,920	0.5100	0.459	0.432	0.459	0.459	0.459	102,248	0.4589	0.00%
2012-09-13	0.510	0.475	0.520	0.510	0.510	140,000	71,400	0.5100	0.459	0.427	0.468	0.459	0.459	155,595	0.4589	2.00%
2012-09-12	0.500	0.475	0.500	0.510	0.510	56,000	28,560	0.5100	0.450	0.427	0.450	0.459	0.459	62,238	0.4589	0.00%
2012-09-11	0.500	0.470	0.520	0.500	0.500	56,000	28,000	0.5000	0.450	0.423	0.468	0.450	0.450	62,238	0.4499	0.00%
2012-09-10	0.500	0.470	0.500	-	-	52,000	25,740	0.4950	0.450	0.423	0.450	-	-	57,793	0.4454	-1.96%
2012-09-07	0.510	0.475	0.510	-	-	76,000	38,000	0.5000	0.459	0.427	0.459	-	-	84,466	0.4499	0.00%
2012-09-06	0.510	0.475	0.480	0.510	0.510	52,000	26,520	0.5100	0.459	0.427	0.432	0.459	0.459	57,793	0.4589	2.00%
2012-09-05	0.500	0.465	0.500	0.465	0.500	52,000	24,880	0.4785	0.450	0.418	0.450	0.418	0.450	57,793	0.4305	-1.96%
2012-09-04	0.510	0.460	0.510	0.510	0.510	76,000	38,760	0.5100	0.459	0.414	0.459	0.459	0.459	84,466	0.4589	2.00%
2012-09-03	0.500	0.460	0.510	0.500	0.500	68,000	34,000	0.5000	0.450	0.414	0.459	0.450	0.450	75,575	0.4499	0.00%
2012-08-31	0.500	0.465	0.510	0.500	0.500	68,000	34,000	0.5000	0.450	0.418	0.459	0.450	0.450	75,575	0.4499	0.00%
2012-08-30	0.500	0.465	0.500	0.455	0.500	60,000	27,760	0.4627	0.450	0.418	0.450	0.409	0.450	66,684	0.4163	0.00%
2012-08-29	0.500	0.460	0.520	-	-	64,000	32,640	0.5100	0.450	0.414	0.468	-	-	71,129	0.4589	0.00%
2012-08-28	0.500	0.460	0.510	0.500	0.500	104,000	51,800	0.4981	0.450	0.414	0.459	0.450	0.450	115,585	0.4482	-1.96%
2012-08-27	0.510	0.460	0.510	0.510	0.510	52,000	26,520	0.5100	0.459	0.414	0.459	0.459	0.459	57,793	0.4589	8.51%
2012-08-24	0.470	0.455	0.500	0.470	0.470	60,000	28,200	0.4700	0.423	0.409	0.450	0.423	0.423	66,684	0.4229	1.08%
2012-08-23	0.465	0.465	0.495	0.465	0.465	80,000	38,400	0.4800	0.418	0.418	0.445	0.418	0.418	88,912	0.4319	-7.00%
2012-08-22	0.500	0.465	0.500	0.510	0.510	76,000	38,400	0.5053	0.450	0.418	0.450	0.459	0.459	84,466	0.4546	0.00%
2012-08-21	0.500	0.460	0.500	-	-	0	0	-	0.450	0.414	0.450	-	-	0	-	0.00%
2012-08-20	0.500	0.465	0.500	-	-	80,000	40,000	0.5000	0.450	0.418	0.450	-	-	88,912	0.4499	0.00%
2012-08-17	0.500	0.460	0.510	0.500	0.500	96,000	48,000	0.5000	0.450	0.414	0.459	0.450	0.450	106,694	0.4499	0.00%
2012-08-16	0.500	0.455	0.500	0.500	0.500	60,000	30,000	0.5000	0.450	0.409	0.450	0.450	0.450	66,684	0.4499	3.09%
2012-08-15	0.485	0.450	0.510	0.500	0.500	96,000	47,600	0.4958	0.436	0.405	0.459	0.450	0.450	106,694	0.4461	0.00%
2012-08-14	0.485	0.455	0.510	-	-	100,000	50,000	0.5000	0.436	0.409	0.459	-	-	111,140	0.4499	0.00%
2012-08-13	0.485	0.450	0.490	0.485	0.485	100,000	48,500	0.4850	0.436	0.405	0.441	0.436	0.436	111,140	0.4364	2.11%
2012-08-10	0.475	0.445	0.500	-	-	80,000	38,000	0.4750	0.427	0.400	0.450	-	-	88,912	0.4274	0.00%
2012-08-09	0.475	0.420	0.480	0.475	0.475	136,000	64,600	0.4750	0.427	0.378	0.432	0.427	0.427	151,150	0.4274	6.74%
2012-08-08	0.445	0.415	0.495	0.445	0.445	120,000	53,400	0.4450	0.400	0.373	0.445	0.400	0.400	133,367	0.4004	-3.26%
2012-08-07	0.460	0.445	0.495	-	-	0	0	-	0.414	0.400	0.445	-	-	0	-	0.00%
2012-08-06	0.460	0.440	0.500	-	-	80,000	38,400	0.4800	0.414	0.396	0.450	-	-	88,912	0.4319	0.00%
2012-08-03	0.460	0.430	0.470	-	-	0	0	-	0.414	0.387	0.423	-	-	0	-	0.00%
2012-08-02	0.460	0.435	0.470	0.460	0.460	12,000	5,520	0.4600	0.414	0.391	0.423	0.414	0.414	13,337	0.4139	2.22%
2012-08-01	0.450	0.430	0.470	0.450	0.450	52,000	23,320	0.4485	0.405	0.387	0.423	0.405	0.405	57,793	0.4035	0.00%
2012-07-31	0.450	0.430	0.470	-	-	52,000	24,180	0.4650	0.405	0.387	0.423	-	-	57,793	0.4184	0.00%
2012-07-30	0.450	0.450	0.475	0.445	0.450	180,000	80,600	0.4478	0.405	0.405	0.427	0.400	0.405	200,051	0.4029	-5.26%
2012-07-27	0.475	0.450	0.480	0.475	0.475	52,000	24,700	0.4750	0.427	0.405	0.432	0.427	0.427	57,793	0.4274	0.00%
2012-07-26	0.475	0.450	0.480	-	-	120,000	57,000	0.4750	0.427	0.405	0.432	-	-	133,367	0.4274	0.00%
2012-07-25	0.475	0.445	0.480	0.475	0.475	60,000	28,500	0.4750	0.427	0.400	0.432	0.427	0.427	66,684	0.4274	0.00%
2012-07-24	0.475	0.435	0.480	-	-	52,000	24,700	0.4750	0.427	0.391	0.432	-	-	57,793	0.4274	0.00%
2012-07-23	0.475	0.430	0.480	0.475	0.475	148,000	70,300	0.4750	0.427	0.387	0.432	0.427	0.427	164,487	0.4274	0.00%
2012-07-20	0.475	0.430	0.480	0.475	0.475	100,000	47,500	0.4750	0.427	0.387	0.432	0.427	0.427	111,140	0.4274	5.56%
2012-07-19	0.450	0.420	0.480	0.410	0.450	140,000	62,440	0.4460	0.405	0.378	0.432	0.369	0.405	155,595	0.4013	4.65%
2012-07-18	0.430	0.420	0.475	0.430	0.430	324,000	139,320	0.4300	0.387	0.378	0.427	0.387	0.387	360,092	0.3869	0.00%
2012-07-17	0.430	0.430	0.460	0.430	0.450	472,000	209,360	0.4436	0.387	0.387	0.414	0.387	0.405	524,579	0.3991	-6.52%
2012-07-16	0.460	0.450	0.480	0.460	0.460	200,000	92,000	0.4600	0.414	0.405	0.432	0.414	0.414	222,279	0.4139	0.00%
2012-07-13	0.460	0.460	0.470	0.460	0.460	220,000	101,200	0.4600	0.414	0.414	0.423	0.414	0.414	244,507	0.4139	0.00%
2012-07-12	0.460	0.450	0.460	0.460	0.465	580,000	267,300	0.4609	0.414	0.405	0.414	0.414	0.418	644,609	0.4147	-1.08%
2012-07-11	0.465	0.465	0.500	0.465	0.465	52,000	24,180	0.4650	0.418	0.418	0.450	0.418	0.418	57,793	0.4184	-6.06%
2012-07-10	0.495	0.460	0.510	0.495	0.495	100,000	49,500	0.4950	0.445	0.414	0.459	0.445	0.445	111,140	0.4454	2.06%
2012-07-09	0.485	0.460	0.510	0.485	0.485	72,000	35,780	0.4969	0.436	0.414	0.459	0.436	0.436	80,020	0.4471	0.00%
2012-07-06	0.485	0.460	0.490	0.485	0.485	160,000	77,600	0.4850	0.436	0.414	0.441	0.436	0.436	177,823	0.4364	1.04%
2012-07-05	0.480	0.445	0.480	0.480	0.480	80,000	38,400	0.4800	0.432	0.400	0.432	0.432	0.432	88,912	0.4319	-1.03%
2012-07-04	0.485	0.445	0.485	0.455	0.485	68,000	32,460	0.4774	0.436	0.400	0.436	0.409	0.436	75,575	0.4295	8.99%
2012-07-03	0.445	0.440	0.460	0.445	0.445	20,000	8,900	0.4450	0.400	0.396	0.414	0.400	0.400	22,228	0.4004	-8.25%
2012-06-29	0.485	0.440	0.495	0.440	0.485	72,000	34,200	0.4750	0.436	0.396	0.445	0.396	0.436	80,020	0.4274	8.99%
2012-06-28	0.445	0.430	0.480	0.445	0.445	84,000	38,180	0.4545	0.400	0.387	0.432	0.400	0.400	93,357	0.4090	0.00%
2012-06-27	0.445	0.445	0.450	0.430	0.445	212,000	91,640	0.4323	0.400	0.400	0.405	0.387	0.400	235,616	0.3889	-1.11%
2012-06-26	0.450	0.450	0.490	0.440	0.450	536,000	239,340	0.4465	0.405	0.405	0.441	0.396	0.405	595,708	0.4018	-4.26%
2012-06-25	0.470	0.450	0.500	-	-	80,000	39,200	0.4900	0.423	0.405	0.450	-	-	88,912	0.4409	0.00%
2012-06-22	0.470	0.450	0.495	0.410	0.470	104,000	48,640	0.4677	0.423	0.405	0.445	0.369	0.423	115,585	0.4208	1.08%
2012-06-21	0.465	0.460	0.480	0.465	0.465	140,000	65,100	0.4650	0.418	0.414	0.432	0.418	0.418	155,595	0.4184	-1.06%
2012-06-20	0.470	0.460	0.495	-	-	0	0	-	0.423	0.414	0.445	-	-	0	-	0.00%
2012-06-19	0.470	0.465	0.495	-	-	0	0	-	0.423	0.418	0.445	-	-	0	-	0.00%
2012-06-18	0.470	0.470	0.495	0.470	0.495	84,000	41,420	0.4931	0.423	0.423	0.445	0.423	0.445	93,357	0.4437	-2.08%
2012-06-15	0.480	0.455	0.480	0.470	0.485	232,000	111,240	0.4795	0.432	0.409	0.432	0.423	0.436	257,844	0.4314	-5.88%
2012-06-14	0.510	0.465	0.510	0.500	0.510	124,000	62,840	0.5068	0.459	0.418	0.459	0.450	0.459	137,813	0.4560	2.00%
2012-06-13	0.500	0.465	0.500	0.460	0.500	56,000	26,660	0.4761	0.450	0.418	0.450	0.414	0.450	62,238	0.4284	1.01%
2012-06-12	0.495	0.460	0.520	0.495	0.500	84,000	41,600	0.4952	0.445	0.414	0.468	0.445	0.450	93,357	0.4456	5.32%
2012-06-11	0.470	0.465	0.500	0.470	0.470	216,000	101,520	0.4700	0.423	0.418	0.450	0.423	0.423	240,061	0.4229	0.00%
2012-06-08	0.470	0.460	0.470	0.450	0.470	56,000	25,720	0.4593	0.423	0.414	0.423	0.405	0.423	62,238	0.4133	-2.08%
2012-06-07	0.480	0.460	0.485	0.480	0.480	116,000	55,680	0.4800	0.432	0.414	0.436	0.432	0.432	128,922	0.4319	0.00%
2012-06-06	0.480	0.460	0.485	0.480	0.485	344,000	165,820	0.4820	0.432	0.414	0.436	0.432	0.436	382,320	0.4337	-1.03%
2012-06-05	0.485	0.480	0.520	0.480	0.485	108,000	52,340	0.4846	0.436	0.432	0.468	0.432	0.436	120,031	0.4361	1.04%
2012-06-04	0.480	0.475	0.510	0.475	0.500	156,000	75,760	0.4856	0.432	0.427	0.459	0.427	0.450	173,378	0.4370	-7.69%
2012-06-01	0.520	0.475	0.520	0.520	0.520	120,000	62,400	0.5200	0.468	0.427	0.468	0.468	0.468	133,367	0.4679	6.12%
2012-05-31	0.490	0.470	0.490	0.490	0.490	240,000	117,600	0.4900	0.441	0.423	0.441	0.441	0.441	266,735	0.4409	0.00%
2012-05-30	0.490	0.490	0.500	0.490	0.540	244,000	124,740	0.5112	0.441	0.441	0.450	0.441	0.486	271,181	0.4600	-7.55%
2012-05-29	0.530	0.490	0.530	0.510	0.530	240,000	125,720	0.5238	0.477	0.441	0.477	0.459	0.477	266,735	0.4713	6.00%
2012-05-28	0.500	0.475	0.510	0.460	0.500	108,000	53,840	0.4985	0.450	0.427	0.459	0.414	0.450	120,031	0.4486	5.26%
2012-05-25	0.475	0.465	0.485	0.465	0.475	52,000	24,760	0.4762	0.427	0.418	0.436	0.418	0.427	57,793	0.4284	-4.04%
2012-05-24	0.495	0.465	0.495	0.495	0.495	104,000	51,480	0.4950	0.445	0.418	0.445	0.445	0.445	115,585	0.4454	7.61%
2012-05-23	0.460	0.440	0.490	0.460	0.460	60,000	27,600	0.4600	0.414	0.396	0.441	0.414	0.414	66,684	0.4139	-5.15%
2012-05-22	0.485	0.465	0.500	0.460	0.485	84,000	39,640	0.4719	0.436	0.418	0.450	0.414	0.436	93,357	0.4246	-1.02%
2012-05-21	0.490	0.455	0.495	0.485	0.490	68,000	33,120	0.4871	0.441	0.409	0.445	0.436	0.441	75,575	0.4382	4.26%
2012-05-18	0.470	0.445	0.470	0.440	0.470	140,000	63,960	0.4569	0.423	0.400	0.423	0.396	0.423	155,595	0.4111	-2.08%
2012-05-17	0.480	0.450	0.480	0.480	0.480	200,000	96,000	0.4800	0.432	0.405	0.432	0.432	0.432	222,279	0.4319	-1.03%
2012-05-16	0.485	0.450	0.485	0.485	0.485	80,000	38,800	0.4850	0.436	0.405	0.436	0.436	0.436	88,912	0.4364	0.00%
2012-05-15	0.485	0.485	0.490	0.485	0.485	4,000	1,940	0.4850	0.436	0.436	0.441	0.436	0.436	4,446	0.4364	5.43%
2012-05-14	0.460	0.440	0.485	-	-	0	0	-	0.414	0.396	0.436	-	-	0	-	0.00%
2012-05-11	0.460	0.460	0.485	0.460	0.465	112,000	51,740	0.4620	0.414	0.414	0.436	0.414	0.418	124,476	0.4157	-2.13%
2012-05-10	0.470	0.470	0.485	0.470	0.470	96,000	45,120	0.4700	0.423	0.423	0.436	0.423	0.423	106,694	0.4229	-1.05%
2012-05-09	0.475	0.465	0.480	0.465	0.475	104,000	48,900	0.4702	0.427	0.418	0.432	0.418	0.427	115,585	0.4231	-1.04%
2012-05-08	0.480	0.480	0.490	0.460	0.480	284,000	133,520	0.4701	0.432	0.432	0.441	0.414	0.432	315,636	0.4230	0.00%
2012-05-07	0.480	0.475	0.485	0.470	0.480	320,000	150,800	0.4713	0.432	0.427	0.436	0.423	0.432	355,647	0.4240	-4.00%
2012-05-04	0.500	0.490	0.510	0.485	0.530	576,000	291,900	0.5068	0.450	0.441	0.459	0.436	0.477	640,164	0.4560	-1.96%
2012-05-03	0.510	0.485	0.520	0.500	0.510	308,000	156,000	0.5065	0.459	0.436	0.468	0.450	0.459	342,310	0.4557	0.00%
2012-05-02	0.510	0.485	0.510	-	-	0	0	-	0.459	0.436	0.459	-	-	0	-	0.00%
2012-04-30	0.510	0.475	0.510	-	-	0	0	-	0.459	0.427	0.459	-	-	0	-	0.00%
2012-04-27	0.510	0.500	0.510	0.500	0.510	124,000	62,800	0.5065	0.459	0.450	0.459	0.450	0.459	137,813	0.4557	0.00%
2012-04-26	0.510	0.510	0.520	0.510	0.510	44,000	22,440	0.5100	0.459	0.459	0.468	0.459	0.459	48,901	0.4589	-3.77%
2012-04-25	0.530	0.520	0.530	0.500	0.530	1,528,000	786,880	0.5150	0.477	0.468	0.477	0.450	0.477	1,698,212	0.4634	10.42%
2012-04-24	0.480	0.475	0.485	0.480	0.480	468,000	224,320	0.4793	0.432	0.427	0.436	0.432	0.432	520,133	0.4313	-2.04%
2012-04-23	0.490	0.485	0.495	0.475	0.500	1,368,000	672,180	0.4914	0.441	0.436	0.445	0.427	0.450	1,520,389	0.4421	3.16%
2012-04-20	0.475	0.455	0.480	0.475	0.475	128,000	60,800	0.4750	0.427	0.409	0.432	0.427	0.427	142,259	0.4274	2.15%
2012-04-19	0.465	0.450	0.470	0.445	0.465	76,000	34,700	0.4566	0.418	0.405	0.423	0.400	0.418	84,466	0.4108	5.68%
2012-04-18	0.440	0.435	0.465	0.440	0.480	280,000	131,200	0.4686	0.396	0.391	0.418	0.396	0.432	311,191	0.4216	-6.38%
2012-04-17	0.470	0.440	0.485	0.470	0.470	144,000	67,680	0.4700	0.423	0.396	0.436	0.423	0.423	160,041	0.4229	0.00%
2012-04-16	0.470	0.450	0.485	0.470	0.470	132,000	62,040	0.4700	0.423	0.405	0.436	0.423	0.423	146,704	0.4229	4.44%
2012-04-13	0.450	0.450	0.465	0.445	0.460	148,000	66,620	0.4501	0.405	0.405	0.418	0.400	0.414	164,487	0.4050	-4.26%
2012-04-12	0.470	0.460	0.500	0.470	0.470	240,000	112,000	0.4667	0.423	0.414	0.450	0.423	0.423	266,735	0.4199	2.17%
2012-04-11	0.460	0.440	0.500	0.460	0.460	124,000	57,040	0.4600	0.414	0.396	0.450	0.414	0.414	137,813	0.4139	0.00%
2012-04-10	0.460	0.455	0.480	0.460	0.470	100,000	46,320	0.4632	0.414	0.409	0.432	0.414	0.423	111,140	0.4168	-5.15%
2012-04-05	0.485	0.450	0.490	0.470	0.485	88,000	42,560	0.4836	0.436	0.405	0.441	0.423	0.436	97,803	0.4352	2.11%
2012-04-03	0.475	0.465	0.480	0.475	0.475	60,000	28,500	0.4750	0.427	0.418	0.432	0.427	0.427	66,684	0.4274	4.40%
2012-04-02	0.455	0.435	0.475	0.455	0.460	116,000	53,040	0.4572	0.409	0.391	0.427	0.409	0.414	128,922	0.4114	-4.21%
2012-03-30	0.475	0.435	0.480	0.470	0.475	56,000	26,520	0.4736	0.427	0.391	0.432	0.423	0.427	62,238	0.4261	1.06%
2012-03-29	0.470	0.450	0.470	0.460	0.470	72,000	33,560	0.4661	0.423	0.405	0.423	0.414	0.423	80,020	0.4194	2.17%
2012-03-28	0.460	0.435	0.465	0.460	0.465	72,000	32,940	0.4575	0.414	0.391	0.418	0.414	0.418	80,020	0.4116	2.22%
2012-03-27	0.450	0.430	0.460	0.425	0.450	58,000	25,600	0.4414	0.405	0.387	0.414	0.382	0.405	64,461	0.3971	4.65%
2012-03-26	0.430	0.430	0.475	0.430	0.430	104,000	44,720	0.4300	0.387	0.387	0.427	0.387	0.387	115,585	0.3869	-4.44%
2012-03-23	0.450	0.445	0.450	0.450	0.450	64,000	28,000	0.4375	0.405	0.400	0.405	0.405	0.405	71,129	0.3936	-3.23%
2012-03-22	0.465	0.430	0.475	0.465	0.465	40,000	18,600	0.4650	0.418	0.387	0.427	0.418	0.418	44,456	0.4184	-2.11%
2012-03-21	0.475	0.425	0.480	0.470	0.475	48,000	22,760	0.4742	0.427	0.382	0.432	0.423	0.427	53,347	0.4266	5.56%
2012-03-20	0.450	0.425	0.480	-	-	32,000	15,040	0.4700	0.405	0.382	0.432	-	-	35,565	0.4229	0.00%
2012-03-19	0.450	0.435	0.465	0.450	0.450	40,000	18,000	0.4500	0.405	0.391	0.418	0.405	0.405	44,456	0.4049	-2.17%
2012-03-16	0.460	0.435	0.460	0.460	0.460	44,000	20,240	0.4600	0.414	0.391	0.414	0.414	0.414	48,901	0.4139	0.00%
2012-03-15	0.460	0.420	0.475	0.460	0.460	116,000	53,360	0.4600	0.414	0.378	0.427	0.414	0.414	128,922	0.4139	4.55%
2012-03-14	0.440	0.435	0.450	0.430	0.440	232,000	101,820	0.4389	0.396	0.391	0.405	0.387	0.396	257,844	0.3949	-7.37%
2012-03-13	0.475	0.435	0.475	0.430	0.475	16,000	7,060	0.4413	0.427	0.391	0.427	0.387	0.427	17,782	0.3970	3.26%
2012-03-12	0.460	0.430	0.460	0.460	0.460	100,000	46,000	0.4600	0.414	0.387	0.414	0.414	0.414	111,140	0.4139	4.55%
2012-03-09	0.440	0.435	0.440	0.425	0.440	72,000	31,140	0.4325	0.396	0.391	0.396	0.382	0.396	80,020	0.3892	1.15%
2012-03-08	0.435	0.420	0.440	0.420	0.435	604,000	254,940	0.4221	0.391	0.378	0.396	0.378	0.391	671,283	0.3798	-1.14%
2012-03-07	0.440	0.435	0.460	0.400	0.440	224,000	96,260	0.4297	0.396	0.391	0.414	0.360	0.396	248,953	0.3867	4.76%
2012-03-06	0.420	0.415	0.425	0.405	0.420	284,000	116,500	0.4102	0.378	0.373	0.382	0.364	0.378	315,636	0.3691	-6.67%
2012-03-05	0.450	0.450	0.470	0.450	0.465	508,000	229,400	0.4516	0.405	0.405	0.423	0.405	0.418	564,589	0.4063	-9.09%
2012-03-02	0.495	0.445	0.500	0.495	0.495	80,000	39,600	0.4950	0.445	0.400	0.450	0.445	0.445	88,912	0.4454	0.00%
2012-03-01	0.495	0.455	0.500	-	-	108,000	53,460	0.4950	0.445	0.409	0.450	-	-	120,031	0.4454	0.00%
2012-02-29	0.495	0.470	0.500	0.485	0.495	60,000	29,300	0.4883	0.445	0.423	0.450	0.436	0.445	66,684	0.4394	4.21%
2012-02-28	0.475	0.450	0.480	0.450	0.475	92,000	42,900	0.4663	0.427	0.405	0.432	0.405	0.427	102,248	0.4196	0.42%
2012-02-27	0.485	0.480	0.485	0.470	0.485	376,000	178,400	0.4745	0.426	0.421	0.426	0.412	0.426	428,486	0.4163	-3.00%
2012-02-24	0.500	0.480	0.510	0.490	0.500	144,000	71,960	0.4997	0.439	0.421	0.448	0.430	0.439	164,101	0.4385	0.00%
2012-02-23	0.500	0.480	0.500	0.500	0.500	20,000	10,000	0.5000	0.439	0.421	0.439	0.439	0.439	22,792	0.4388	-1.96%
2012-02-22	0.510	0.490	0.510	0.500	0.510	32,000	16,120	0.5038	0.448	0.430	0.448	0.439	0.448	36,467	0.4420	2.00%
2012-02-21	0.500	0.490	0.500	0.500	0.500	200,000	100,000	0.5000	0.439	0.430	0.439	0.439	0.439	227,918	0.4388	0.00%
2012-02-20	0.500	0.495	0.520	0.500	0.530	424,000	215,120	0.5074	0.439	0.434	0.456	0.439	0.465	483,187	0.4452	-5.66%
2012-02-17	0.530	0.530	0.550	0.495	0.580	872,000	471,080	0.5402	0.465	0.465	0.483	0.434	0.509	993,724	0.4741	-5.36%
2012-02-16	0.560	0.540	0.570	0.530	0.560	260,000	142,240	0.5471	0.491	0.474	0.500	0.465	0.491	296,294	0.4801	3.70%
2012-02-15	0.540	0.510	0.540	0.540	0.540	160,000	86,400	0.5400	0.474	0.448	0.474	0.474	0.474	182,335	0.4739	0.00%
2012-02-14	0.540	0.510	0.540	-	-	0	0	-	0.474	0.448	0.474	-	-	0	-	0.00%
2012-02-13	0.540	0.500	0.540	0.500	0.540	396,000	210,560	0.5317	0.474	0.439	0.474	0.439	0.474	451,278	0.4666	3.85%
2012-02-10	0.520	0.510	0.530	0.500	0.580	344,000	185,480	0.5392	0.456	0.448	0.465	0.439	0.509	392,020	0.4731	4.00%
2012-02-09	0.500	0.495	0.510	0.500	0.530	556,000	287,760	0.5176	0.439	0.434	0.448	0.439	0.465	633,613	0.4542	0.00%
2012-02-08	0.500	0.495	0.510	0.500	0.510	68,000	34,400	0.5059	0.439	0.434	0.448	0.439	0.448	77,492	0.4439	0.00%
2012-02-07	0.500	0.490	0.540	0.500	0.540	64,000	32,800	0.5125	0.439	0.430	0.474	0.439	0.474	72,934	0.4497	-1.96%
2012-02-06	0.510	0.480	0.510	0.500	0.510	420,000	213,440	0.5082	0.448	0.421	0.448	0.439	0.448	478,629	0.4459	7.37%
2012-02-03	0.475	0.470	0.490	0.475	0.500	212,000	102,620	0.4841	0.417	0.412	0.430	0.417	0.439	241,593	0.4248	-1.04%
2012-02-02	0.480	0.475	0.485	0.480	0.490	172,000	84,160	0.4893	0.421	0.417	0.426	0.421	0.430	196,010	0.4294	-1.03%
2012-02-01	0.485	0.450	0.490	0.485	0.485	68,000	32,980	0.4850	0.426	0.395	0.430	0.426	0.426	77,492	0.4256	2.11%
2012-01-31	0.475	0.440	0.475	0.445	0.475	64,000	30,080	0.4700	0.417	0.386	0.417	0.390	0.417	72,934	0.4124	1.06%
2012-01-30	0.470	0.435	0.470	0.465	0.470	100,000	46,800	0.4680	0.412	0.382	0.412	0.408	0.412	113,959	0.4107	3.30%
2012-01-27	0.455	0.425	0.455	0.455	0.455	16,000	7,280	0.4550	0.399	0.373	0.399	0.399	0.399	18,233	0.3993	-1.09%
2012-01-26	0.460	0.420	0.460	-	-	0	0	-	0.404	0.369	0.404	-	-	0	-	-1.08%
2012-01-20	0.465	0.425	0.465	0.460	0.465	140,000	64,940	0.4639	0.408	0.373	0.408	0.404	0.408	159,543	0.4070	6.90%
2012-01-19	0.435	0.435	0.455	0.435	0.480	156,000	70,680	0.4531	0.382	0.382	0.399	0.382	0.421	177,776	0.3976	-1.14%
2012-01-18	0.440	0.420	0.450	0.410	0.440	120,000	52,200	0.4350	0.386	0.369	0.395	0.360	0.386	136,751	0.3817	2.33%
2012-01-17	0.430	0.430	0.445	0.400	0.440	324,000	137,720	0.4251	0.377	0.377	0.390	0.351	0.386	369,228	0.3730	-2.27%
2012-01-16	0.440	0.410	0.440	0.405	0.440	152,000	63,100	0.4151	0.386	0.360	0.386	0.355	0.386	173,218	0.3643	8.64%
2012-01-13	0.405	0.375	0.410	0.405	0.405	152,000	61,560	0.4050	0.355	0.329	0.360	0.355	0.355	173,218	0.3554	2.53%
2012-01-12	0.395	0.385	0.400	0.395	0.410	140,000	55,900	0.3993	0.347	0.338	0.351	0.347	0.360	159,543	0.3504	3.95%
2012-01-11	0.380	0.380	0.400	0.380	0.380	60,000	22,800	0.3800	0.333	0.333	0.351	0.333	0.333	68,376	0.3335	0.00%
2012-01-10	0.380	0.375	0.380	0.375	0.380	280,000	106,100	0.3789	0.333	0.329	0.333	0.329	0.333	319,086	0.3325	0.00%
2012-01-09	0.380	0.360	0.380	-	-	52,000	19,760	0.3800	0.333	0.316	0.333	-	-	59,259	0.3335	0.00%
2012-01-06	0.380	0.370	0.380	0.380	0.380	40,000	15,200	0.3800	0.333	0.325	0.333	0.333	0.333	45,584	0.3335	5.56%
2012-01-05	0.360	0.360	0.375	0.360	0.380	100,000	36,880	0.3688	0.316	0.316	0.329	0.316	0.333	113,959	0.3236	-5.26%
2012-01-04	0.380	0.380	0.425	-	-	0	0	-	0.333	0.333	0.373	-	-	0	-	0.00%
2012-01-03	0.380	0.370	0.380	0.380	0.380	84,000	31,920	0.3800	0.333	0.325	0.333	0.333	0.333	95,726	0.3335	0.00%
2011-12-30	0.380	0.365	0.380	0.370	0.380	136,000	51,480	0.3785	0.333	0.320	0.333	0.325	0.333	154,984	0.3322	0.00%
2011-12-29	0.380	0.365	0.390	0.365	0.380	452,000	170,460	0.3771	0.333	0.320	0.342	0.320	0.333	515,095	0.3309	2.70%
2011-12-28	0.370	0.355	0.375	0.360	0.370	48,000	17,920	0.3733	0.325	0.312	0.329	0.316	0.325	54,700	0.3276	4.23%
2011-12-23	0.355	0.355	0.380	0.355	0.365	168,000	60,220	0.3585	0.312	0.312	0.333	0.312	0.320	191,451	0.3145	-4.05%
2011-12-22	0.370	0.365	0.395	0.355	0.385	132,000	48,660	0.3686	0.325	0.320	0.347	0.312	0.338	150,426	0.3235	-1.33%
2011-12-21	0.375	0.375	0.395	-	-	0	0	-	0.329	0.329	0.347	-	-	0	-	1.35%
2011-12-20	0.370	0.355	0.395	-	-	0	0	-	0.325	0.312	0.347	-	-	0	-	0.00%
2011-12-19	0.370	0.370	0.400	0.365	0.365	56,000	20,440	0.3650	0.325	0.325	0.351	0.320	0.320	63,817	0.3203	0.00%
2011-12-16	0.370	0.350	0.395	0.370	0.370	64,000	23,680	0.3700	0.325	0.307	0.347	0.325	0.325	72,934	0.3247	0.00%
2011-12-15	0.370	0.340	0.370	-	-	0	0	-	0.325	0.298	0.325	-	-	0	-	0.00%
2011-12-14	0.370	0.360	0.370	-	-	0	0	-	0.325	0.316	0.325	-	-	0	-	0.00%
2011-12-13	0.370	0.360	0.370	0.370	0.370	60,000	22,200	0.3700	0.325	0.316	0.325	0.325	0.325	68,376	0.3247	0.00%
2011-12-12	0.370	0.370	0.405	0.370	0.370	20,000	7,400	0.3700	0.325	0.325	0.355	0.325	0.325	22,792	0.3247	-2.63%
2011-12-09	0.380	0.370	0.405	0.380	0.380	20,000	7,600	0.3800	0.333	0.325	0.355	0.333	0.333	22,792	0.3335	0.00%
2011-12-08	0.380	0.380	0.410	0.380	0.380	32,000	12,160	0.3800	0.333	0.333	0.360	0.333	0.333	36,467	0.3335	0.00%
2011-12-07	0.380	0.380	0.400	0.380	0.380	48,000	18,240	0.3800	0.333	0.333	0.351	0.333	0.333	54,700	0.3335	-2.56%
2011-12-06	0.390	0.375	0.390	0.390	0.400	104,000	41,560	0.3996	0.342	0.329	0.342	0.342	0.351	118,518	0.3507	-2.50%
2011-12-05	0.400	0.385	0.400	0.400	0.410	100,000	40,040	0.4004	0.351	0.338	0.351	0.351	0.360	113,959	0.3514	5.26%
2011-12-02	0.380	0.375	0.410	-	-	0	0	-	0.333	0.329	0.360	-	-	0	-	0.00%
2011-12-01	0.380	0.370	0.410	0.380	0.380	28,000	10,640	0.3800	0.333	0.325	0.360	0.333	0.333	31,909	0.3335	1.33%
2011-11-30	0.375	0.360	0.420	-	-	0	0	-	0.329	0.316	0.369	-	-	0	-	0.00%
2011-11-29	0.375	0.370	0.410	-	-	0	0	-	0.329	0.325	0.360	-	-	0	-	0.00%
2011-11-28	0.375	0.360	0.410	-	-	0	0	-	0.329	0.316	0.360	-	-	0	-	0.00%
2011-11-25	0.375	0.355	0.410	-	-	32,000	11,560	0.3613	0.329	0.312	0.360	-	-	36,467	0.3170	0.00%
2011-11-24	0.375	0.360	0.400	0.375	0.400	56,000	21,500	0.3839	0.329	0.316	0.351	0.329	0.351	63,817	0.3369	2.74%
2011-11-23	0.365	0.350	0.400	-	-	0	0	-	0.320	0.307	0.351	-	-	0	-	0.00%
2011-11-22	0.365	0.365	0.410	0.365	0.365	32,000	11,680	0.3650	0.320	0.320	0.360	0.320	0.320	36,467	0.3203	-2.67%
2011-11-21	0.375	0.330	0.410	-	-	0	0	-	0.329	0.290	0.360	-	-	0	-	0.00%
2011-11-18	0.375	0.375	0.390	0.375	0.395	120,000	47,000	0.3917	0.329	0.329	0.342	0.329	0.347	136,751	0.3437	-2.60%
2011-11-17	0.385	0.385	0.400	-	-	0	0	-	0.338	0.338	0.351	-	-	0	-	0.00%
2011-11-16	0.385	0.385	0.400	-	-	0	0	-	0.338	0.338	0.351	-	-	0	-	0.00%
2011-11-15	0.385	0.385	0.450	0.385	0.385	32,000	12,320	0.3850	0.338	0.338	0.395	0.338	0.338	36,467	0.3378	-3.75%
2011-11-14	0.400	0.385	0.450	-	-	0	0	-	0.351	0.338	0.395	-	-	0	-	0.00%
2011-11-11	0.400	0.380	0.400	-	-	0	0	-	0.351	0.333	0.351	-	-	0	-	0.00%
2011-11-10	0.400	0.380	0.400	0.400	0.400	112,000	44,800	0.4000	0.351	0.333	0.351	0.351	0.351	127,634	0.3510	3.90%
2011-11-09	0.385	0.385	0.420	0.385	0.385	120,000	46,200	0.3850	0.338	0.338	0.369	0.338	0.338	136,751	0.3378	0.00%
2011-11-08	0.385	0.385	0.400	-	-	0	0	-	0.338	0.338	0.351	-	-	0	-	1.32%
2011-11-07	0.380	0.380	0.400	0.380	0.380	28,000	10,640	0.3800	0.333	0.333	0.351	0.333	0.333	31,909	0.3335	-5.00%
2011-11-04	0.400	0.390	0.440	0.390	0.400	76,000	30,320	0.3989	0.351	0.342	0.386	0.342	0.351	86,609	0.3501	0.00%
2011-11-03	0.400	0.380	0.400	-	-	0	0	-	0.351	0.333	0.351	-	-	0	-	-2.44%
2011-11-02	0.410	0.400	0.410	-	-	0	0	-	0.360	0.351	0.360	-	-	0	-	0.00%
2011-11-01	0.410	0.390	0.435	0.410	0.410	120,000	49,200	0.4100	0.360	0.342	0.382	0.360	0.360	136,751	0.3598	0.00%
2011-10-31	0.410	0.400	0.410	-	-	0	0	-	0.360	0.351	0.360	-	-	0	-	0.00%
2011-10-28	0.410	0.400	0.445	0.400	0.410	56,000	22,800	0.4071	0.360	0.351	0.390	0.351	0.360	63,817	0.3573	1.23%
2011-10-27	0.405	0.405	0.415	0.405	0.420	100,000	40,680	0.4068	0.355	0.355	0.364	0.355	0.369	113,959	0.3570	6.58%
2011-10-26	0.380	0.380	0.415	0.375	0.375	32,000	12,000	0.3750	0.333	0.333	0.364	0.329	0.329	36,467	0.3291	0.00%
2011-10-25	0.380	0.375	0.410	0.375	0.380	140,000	52,700	0.3764	0.333	0.329	0.360	0.329	0.333	159,543	0.3303	0.00%
2011-10-24	0.380	0.380	0.400	0.380	0.380	12,000	4,560	0.3800	0.333	0.333	0.351	0.333	0.333	13,675	0.3335	-2.56%
2011-10-21	0.390	0.390	0.400	-	-	0	0	-	0.342	0.342	0.351	-	-	0	-	0.00%
2011-10-20	0.390	0.390	0.410	0.390	0.390	28,000	10,920	0.3900	0.342	0.342	0.360	0.342	0.342	31,909	0.3422	0.00%
2011-10-19	0.390	0.390	0.410	0.390	0.390	20,000	7,800	0.3900	0.342	0.342	0.360	0.342	0.342	22,792	0.3422	0.00%
2011-10-18	0.390	0.390	0.400	0.380	0.390	76,000	29,280	0.3853	0.342	0.342	0.351	0.333	0.342	86,609	0.3381	-2.50%
2011-10-17	0.400	0.380	0.400	-	-	0	0	-	0.351	0.333	0.351	-	-	0	-	0.00%
2011-10-14	0.400	0.370	0.400	-	-	0	0	-	0.351	0.325	0.351	-	-	0	-	0.00%
2011-10-13	0.400	0.400	0.420	0.400	0.400	200,000	80,000	0.4000	0.351	0.351	0.369	0.351	0.351	227,918	0.3510	1.27%
2011-10-12	0.395	0.380	0.400	0.395	0.395	20,000	7,900	0.3950	0.347	0.333	0.351	0.347	0.347	22,792	0.3466	0.00%
2011-10-11	0.395	0.375	0.395	0.375	0.410	120,000	46,700	0.3892	0.347	0.329	0.347	0.329	0.360	136,751	0.3415	1.28%
2011-10-10	0.390	0.370	0.400	0.360	0.390	40,000	14,520	0.3630	0.342	0.325	0.351	0.316	0.342	45,584	0.3185	2.63%
2011-10-07	0.380	0.380	0.395	0.380	0.380	40,000	15,200	0.3800	0.333	0.333	0.347	0.333	0.333	45,584	0.3335	1.33%
2011-10-06	0.375	0.375	0.380	0.360	0.380	84,000	31,500	0.3750	0.329	0.329	0.333	0.316	0.333	95,726	0.3291	0.00%
2011-10-04	0.375	0.355	0.375	0.350	0.375	32,000	11,300	0.3531	0.329	0.312	0.329	0.307	0.329	36,467	0.3099	0.00%
2011-10-03	0.375	0.365	0.380	0.375	0.380	136,000	51,200	0.3765	0.329	0.320	0.333	0.329	0.333	154,984	0.3304	-3.85%
2011-09-30	0.390	0.355	0.390	0.395	0.395	20,000	7,900	0.3950	0.342	0.312	0.342	0.347	0.347	22,792	0.3466	0.00%
2011-09-28	0.390	0.375	0.390	-	-	0	0	-	0.342	0.329	0.342	-	-	0	-	-3.70%
2011-09-27	0.405	0.380	0.405	0.380	0.405	188,000	72,840	0.3874	0.355	0.333	0.355	0.333	0.355	214,243	0.3400	3.85%
2011-09-26	0.390	0.375	0.390	0.365	0.400	1,268,000	485,780	0.3831	0.342	0.329	0.342	0.320	0.351	1,445,002	0.3362	-3.70%
2011-09-23	0.405	0.390	0.405	0.400	0.405	96,000	38,440	0.4004	0.355	0.342	0.355	0.351	0.355	109,401	0.3514	-3.57%
2011-09-22	0.420	0.420	0.425	0.400	0.420	264,000	106,720	0.4042	0.369	0.369	0.373	0.351	0.369	300,852	0.3547	0.00%
2011-09-21	0.420	0.405	0.420	0.400	0.420	140,000	56,180	0.4013	0.369	0.355	0.369	0.351	0.369	159,543	0.3521	-1.18%
2011-09-20	0.425	0.425	0.430	0.415	0.430	376,000	157,980	0.4202	0.373	0.373	0.377	0.364	0.377	428,486	0.3687	-3.41%
2011-09-19	0.440	0.440	0.445	0.425	0.455	784,000	350,260	0.4468	0.386	0.386	0.390	0.373	0.399	893,440	0.3920	4.76%
2011-09-16	0.420	0.420	0.440	-	-	0	0	-	0.369	0.369	0.386	-	-	0	-	0.00%
2011-09-15	0.420	0.420	0.440	0.415	0.450	160,000	67,980	0.4249	0.369	0.369	0.386	0.364	0.395	182,335	0.3728	1.20%
2011-09-14	0.415	0.415	0.425	0.410	0.410	24,000	9,840	0.4100	0.364	0.364	0.373	0.360	0.360	27,350	0.3598	-5.68%
2011-09-12	0.440	0.410	0.440	0.400	0.440	440,000	185,900	0.4225	0.386	0.360	0.386	0.351	0.386	501,420	0.3707	6.02%
2011-09-09	0.415	0.410	0.420	0.415	0.425	188,000	78,260	0.4163	0.364	0.360	0.369	0.364	0.373	214,243	0.3653	-5.68%
2011-09-08	0.440	0.440	0.455	0.440	0.470	44,000	20,040	0.4555	0.386	0.386	0.399	0.386	0.412	50,142	0.3997	1.15%
2011-09-07	0.435	0.435	0.455	0.435	0.450	28,000	12,480	0.4457	0.382	0.382	0.399	0.382	0.395	31,909	0.3911	1.16%
2011-09-06	0.430	0.425	0.450	0.425	0.480	172,000	80,180	0.4662	0.377	0.373	0.395	0.373	0.421	196,010	0.4091	-3.37%
2011-09-05	0.445	0.435	0.445	0.450	0.460	404,000	185,800	0.4599	0.390	0.382	0.390	0.395	0.404	460,395	0.4036	5.95%
2011-09-02	0.420	0.410	0.440	0.420	0.420	28,000	11,760	0.4200	0.369	0.360	0.386	0.369	0.369	31,909	0.3686	-2.33%
2011-09-01	0.430	0.410	0.455	0.400	0.430	88,000	36,740	0.4175	0.377	0.360	0.399	0.351	0.377	100,284	0.3664	0.00%
2011-08-31	0.430	0.410	0.430	0.400	0.430	88,000	37,120	0.4218	0.377	0.360	0.377	0.351	0.377	100,284	0.3701	7.50%
2011-08-30	0.400	0.390	0.400	0.380	0.400	28,000	10,960	0.3914	0.351	0.342	0.351	0.333	0.351	31,909	0.3435	0.00%
2011-08-29	0.400	0.375	0.455	-	-	0	0	-	0.351	0.329	0.399	-	-	0	-	0.00%
2011-08-26	0.400	0.400	0.440	0.400	0.405	160,000	64,100	0.4006	0.351	0.351	0.386	0.351	0.355	182,335	0.3516	-1.23%
2011-08-25	0.405	0.405	0.450	0.405	0.410	52,000	21,140	0.4065	0.355	0.355	0.395	0.355	0.360	59,259	0.3567	0.00%
2011-08-24	0.405	0.405	0.450	0.405	0.410	200,000	81,960	0.4098	0.355	0.355	0.395	0.355	0.360	227,918	0.3596	-3.57%
2011-08-23	0.420	0.410	0.420	0.405	0.420	468,000	195,160	0.4170	0.369	0.360	0.369	0.355	0.369	533,329	0.3659	-3.45%
2011-08-22	0.435	0.410	0.460	-	-	0	0	-	0.382	0.360	0.404	-	-	0	-	0.00%
2011-08-19	0.435	0.430	0.435	0.430	0.450	400,000	172,820	0.4321	0.382	0.377	0.382	0.377	0.395	455,837	0.3791	0.00%
2011-08-18	0.435	0.430	0.435	0.430	0.445	304,000	131,280	0.4318	0.382	0.377	0.382	0.377	0.390	346,436	0.3789	-3.33%
2011-08-17	0.450	0.450	0.470	0.450	0.470	24,000	11,200	0.4667	0.395	0.395	0.412	0.395	0.412	27,350	0.4095	-4.26%
2011-08-16	0.470	0.440	0.475	0.440	0.470	329,000	147,830	0.4493	0.412	0.386	0.417	0.386	0.412	374,926	0.3943	-1.05%
2011-08-15	0.475	0.475	0.480	0.440	0.450	40,000	17,800	0.4450	0.417	0.417	0.421	0.386	0.395	45,584	0.3905	5.56%
2011-08-12	0.450	0.450	0.460	0.435	0.450	292,000	128,440	0.4399	0.395	0.395	0.404	0.382	0.395	332,761	0.3860	1.12%
2011-08-11	0.445	0.435	0.450	0.430	0.450	584,000	261,580	0.4479	0.390	0.382	0.395	0.377	0.395	665,522	0.3930	-6.32%
2011-08-10	0.475	0.475	0.480	0.450	0.500	72,000	33,500	0.4653	0.417	0.417	0.421	0.395	0.439	82,051	0.4083	2.15%
2011-08-09	0.465	0.450	0.470	0.430	0.470	800,000	362,340	0.4529	0.408	0.395	0.412	0.377	0.412	911,673	0.3974	-6.06%
2011-08-08	0.495	0.465	0.495	0.450	0.495	712,000	330,320	0.4639	0.434	0.408	0.434	0.395	0.434	811,389	0.4071	-2.94%
2011-08-05	0.510	0.470	0.510	0.465	0.510	180,000	85,940	0.4774	0.448	0.412	0.448	0.408	0.448	205,127	0.4190	2.00%
2011-08-04	0.500	0.485	0.500	0.480	0.500	1,000,000	483,120	0.4831	0.439	0.426	0.439	0.421	0.439	1,139,592	0.4239	0.00%
2011-08-03	0.500	0.490	0.500	-	-	0	0	-	0.439	0.430	0.439	-	-	0	-	-1.96%
2011-08-02	0.510	0.490	0.510	0.490	0.510	380,000	186,360	0.4904	0.448	0.430	0.448	0.430	0.448	433,045	0.4303	0.00%
2011-08-01	0.510	0.495	0.520	0.490	0.520	80,000	40,280	0.5035	0.448	0.434	0.456	0.430	0.456	91,167	0.4418	-1.92%
2011-07-29	0.520	0.495	0.520	0.490	0.520	120,000	59,880	0.4990	0.456	0.434	0.456	0.430	0.456	136,751	0.4379	0.00%
2011-07-28	0.520	0.490	0.520	0.490	0.520	76,000	39,160	0.5153	0.456	0.430	0.456	0.430	0.456	86,609	0.4521	6.12%
2011-07-27	0.490	0.490	0.500	0.490	0.530	260,000	131,200	0.5046	0.430	0.430	0.439	0.430	0.465	296,294	0.4428	-3.92%
2011-07-26	0.510	0.500	0.510	0.520	0.520	28,000	14,560	0.5200	0.448	0.439	0.448	0.456	0.456	31,909	0.4563	2.00%
2011-07-25	0.500	0.495	0.510	0.470	0.530	532,000	268,100	0.5039	0.439	0.434	0.448	0.412	0.465	606,263	0.4422	-5.66%
2011-07-22	0.530	0.520	0.530	0.510	0.550	200,000	104,640	0.5232	0.465	0.456	0.465	0.448	0.483	227,918	0.4591	0.00%
2011-07-21	0.530	0.510	0.530	0.520	0.530	40,000	20,920	0.5230	0.465	0.448	0.465	0.456	0.465	45,584	0.4589	0.00%
2011-07-20	0.530	0.520	0.540	0.510	0.530	20,000	10,280	0.5140	0.465	0.456	0.474	0.448	0.465	22,792	0.4510	0.00%
2011-07-19	0.530	0.510	0.530	0.510	0.540	64,000	32,920	0.5144	0.465	0.448	0.465	0.448	0.474	72,934	0.4514	0.00%
2011-07-18	0.530	0.520	0.540	0.510	0.530	64,000	32,720	0.5113	0.465	0.456	0.474	0.448	0.465	72,934	0.4486	-1.85%
2011-07-15	0.540	0.540	0.550	0.510	0.590	144,000	77,160	0.5358	0.474	0.474	0.483	0.448	0.518	164,101	0.4702	-10.00%
2011-07-14	0.600	0.540	0.600	-	-	0	0	-	0.527	0.474	0.527	-	-	0	-	0.00%
2011-07-13	0.600	0.550	0.600	0.510	0.600	272,000	151,440	0.5568	0.527	0.483	0.527	0.448	0.527	309,969	0.4886	9.09%
2011-07-12	0.550	0.520	0.560	0.510	0.550	108,000	56,680	0.5248	0.483	0.456	0.491	0.448	0.483	123,076	0.4605	-1.79%
2011-07-11	0.560	0.520	0.560	-	-	0	0	-	0.491	0.456	0.491	-	-	0	-	0.00%
2011-07-08	0.560	0.550	0.560	-	-	0	0	-	0.491	0.483	0.491	-	-	0	-	0.00%
2011-07-07	0.560	0.560	0.570	0.560	0.570	108,000	60,600	0.5611	0.491	0.491	0.500	0.491	0.500	123,076	0.4924	0.00%
2011-07-06	0.560	0.560	0.580	0.560	0.570	128,000	71,800	0.5609	0.491	0.491	0.509	0.491	0.500	145,868	0.4922	-1.75%
2011-07-05	0.570	0.570	0.600	0.570	0.630	80,000	47,760	0.5970	0.500	0.500	0.527	0.500	0.553	91,167	0.5239	-8.06%
2011-07-04	0.620	0.600	0.620	0.600	0.630	1,156,000	709,880	0.6141	0.544	0.527	0.544	0.527	0.553	1,317,368	0.5389	0.00%
2011-06-30	0.620	0.590	0.610	0.520	0.630	1,840,000	1,058,960	0.5755	0.544	0.518	0.535	0.456	0.553	2,096,849	0.5050	19.23%
2011-06-29	0.520	0.520	0.530	0.470	0.550	1,092,000	566,780	0.5190	0.456	0.456	0.465	0.412	0.483	1,244,434	0.4555	11.83%
2011-06-28	0.465	0.455	0.470	0.455	0.465	60,000	27,500	0.4583	0.408	0.399	0.412	0.399	0.408	68,376	0.4022	2.20%
2011-06-27	0.455	0.455	0.480	0.450	0.495	196,000	90,280	0.4606	0.399	0.399	0.421	0.395	0.434	223,360	0.4042	-3.19%
2011-06-24	0.470	0.450	0.470	0.455	0.470	36,000	16,660	0.4628	0.412	0.395	0.412	0.399	0.412	41,025	0.4061	3.30%
2011-06-23	0.455	0.450	0.470	0.450	0.530	380,000	172,480	0.4539	0.399	0.395	0.412	0.395	0.465	433,045	0.3983	-8.08%
2011-06-22	0.495	0.470	0.500	-	-	0	0	-	0.434	0.412	0.439	-	-	0	-	0.00%
2011-06-21	0.495	0.495	0.500	0.470	0.495	156,000	73,420	0.4706	0.434	0.434	0.439	0.412	0.434	177,776	0.4130	-1.00%
2011-06-20	0.500	0.475	0.500	0.470	0.500	100,000	49,400	0.4940	0.439	0.417	0.439	0.412	0.439	113,959	0.4335	4.17%
2011-06-17	0.480	0.475	0.480	0.470	0.480	160,000	76,480	0.4780	0.421	0.417	0.421	0.412	0.421	182,335	0.4194	0.00%
2011-06-16	0.480	0.475	0.480	0.460	0.480	568,000	267,920	0.4717	0.421	0.417	0.421	0.404	0.421	647,288	0.4139	-1.03%
2011-06-15	0.485	0.485	0.490	0.480	0.500	648,000	318,320	0.4912	0.426	0.426	0.430	0.421	0.439	738,455	0.4311	-4.90%
2011-06-14	0.510	0.510	0.520	0.500	0.510	120,000	60,600	0.5050	0.448	0.448	0.456	0.439	0.448	136,751	0.4431	2.00%
2011-06-13	0.500	0.495	0.500	0.500	0.500	176,000	88,000	0.5000	0.439	0.434	0.439	0.439	0.439	200,568	0.4388	-3.85%
2011-06-10	0.520	0.510	0.520	0.510	0.520	120,000	61,240	0.5103	0.456	0.448	0.456	0.448	0.456	136,751	0.4478	1.96%
2011-06-09	0.510	0.510	0.530	0.500	0.540	648,000	335,440	0.5177	0.448	0.448	0.465	0.439	0.474	738,455	0.4542	-7.27%
2011-06-08	0.550	0.530	0.550	0.520	0.550	136,000	71,160	0.5232	0.483	0.465	0.483	0.456	0.483	154,984	0.4591	3.77%
2011-06-07	0.530	0.520	0.530	0.520	0.550	516,000	277,640	0.5381	0.465	0.456	0.465	0.456	0.483	588,029	0.4722	-1.85%
2011-06-03	0.540	0.530	0.550	0.520	0.540	148,000	78,600	0.5311	0.474	0.465	0.483	0.456	0.474	168,660	0.4660	-1.82%
2011-06-02	0.550	0.540	0.550	0.550	0.550	72,000	39,600	0.5500	0.483	0.474	0.483	0.483	0.483	82,051	0.4826	0.00%
2011-06-01	0.550	0.540	0.550	0.550	0.550	72,000	39,400	0.5472	0.483	0.474	0.483	0.483	0.483	82,051	0.4802	-1.79%
2011-05-31	0.560	0.550	0.570	0.550	0.560	148,000	81,640	0.5516	0.491	0.483	0.500	0.483	0.491	168,660	0.4841	0.00%
2011-05-30	0.560	0.550	0.570	0.530	0.560	412,000	224,560	0.5450	0.491	0.483	0.500	0.465	0.491	469,512	0.4783	-3.45%
2011-05-27	0.580	0.580	0.590	0.540	0.570	712,000	400,400	0.5624	0.509	0.509	0.518	0.474	0.500	811,389	0.4935	-1.69%
2011-05-26	0.590	0.570	0.600	0.560	0.590	596,000	341,440	0.5729	0.518	0.500	0.527	0.491	0.518	679,197	0.5027	1.72%
2011-05-25	0.580	0.580	0.600	0.580	0.600	92,000	53,840	0.5852	0.509	0.509	0.527	0.509	0.527	104,842	0.5135	-3.33%
2011-05-24	0.600	0.590	0.610	0.590	0.600	184,000	109,000	0.5924	0.527	0.518	0.535	0.518	0.527	209,685	0.5198	-1.64%
2011-05-23	0.610	0.590	0.620	0.580	0.620	596,000	360,800	0.6054	0.535	0.518	0.544	0.509	0.544	679,197	0.5312	-1.61%
2011-05-20	0.620	0.610	0.620	0.610	0.630	396,000	245,320	0.6195	0.544	0.535	0.544	0.535	0.553	451,278	0.5436	0.00%
2011-05-19	0.620	0.620	0.630	0.620	0.620	12,000	7,440	0.6200	0.544	0.544	0.553	0.544	0.544	13,675	0.5441	-1.59%
2011-05-18	0.630	0.620	0.630	0.630	0.630	36,000	22,520	0.6256	0.553	0.544	0.553	0.553	0.553	41,025	0.5489	3.28%
2011-05-17	0.610	0.610	0.620	0.610	0.610	152,000	92,720	0.6100	0.535	0.535	0.544	0.535	0.535	173,218	0.5353	0.00%
2011-05-16	0.610	0.610	0.650	0.610	0.610	12,000	7,320	0.6100	0.535	0.535	0.570	0.535	0.535	13,675	0.5353	-1.61%
2011-05-13	0.620	0.620	0.640	0.610	0.630	336,000	207,240	0.6168	0.544	0.544	0.562	0.535	0.553	382,903	0.5412	-1.59%
2011-05-12	0.630	0.630	0.660	0.630	0.630	20,000	12,600	0.6300	0.553	0.553	0.579	0.553	0.553	22,792	0.5528	-1.56%
2011-05-11	0.640	0.640	0.650	0.640	0.650	132,000	84,920	0.6433	0.562	0.562	0.570	0.562	0.570	150,426	0.5645	1.59%
2011-05-09	0.630	0.630	0.650	0.630	0.660	228,000	147,880	0.6486	0.553	0.553	0.570	0.553	0.579	259,827	0.5691	-1.56%
2011-05-06	0.640	0.630	0.640	0.620	0.640	36,000	22,680	0.6300	0.562	0.553	0.562	0.544	0.562	41,025	0.5528	0.00%
2011-05-05	0.640	0.620	0.650	0.620	0.640	8,000	5,040	0.6300	0.562	0.544	0.570	0.544	0.562	9,117	0.5528	-1.54%
2011-05-04	0.650	0.630	0.650	0.620	0.650	116,000	73,480	0.6334	0.570	0.553	0.570	0.544	0.570	132,193	0.5559	1.56%
2011-05-03	0.640	0.640	0.650	0.640	0.640	124,000	79,360	0.6400	0.562	0.562	0.570	0.562	0.562	141,309	0.5616	-1.54%
2011-04-29	0.650	0.650	0.670	0.640	0.640	28,000	17,920	0.6400	0.570	0.570	0.588	0.562	0.562	31,909	0.5616	0.00%
2011-04-28	0.650	0.640	0.660	-	-	0	0	-	0.570	0.562	0.579	-	-	0	-	0.00%
2011-04-27	0.650	0.650	0.670	0.640	0.670	232,000	152,360	0.6567	0.570	0.570	0.588	0.562	0.588	264,385	0.5763	0.00%
2011-04-26	0.650	0.650	0.660	0.640	0.650	292,000	189,160	0.6478	0.570	0.570	0.579	0.562	0.570	332,761	0.5685	-1.52%
2011-04-21	0.660	0.640	0.660	0.650	0.660	252,000	164,840	0.6541	0.579	0.562	0.579	0.570	0.579	287,177	0.5740	-1.49%
2011-04-20	0.670	0.660	0.670	0.640	0.710	560,000	376,320	0.6720	0.588	0.579	0.588	0.562	0.623	638,171	0.5897	1.52%
2011-04-19	0.660	0.650	0.660	-	-	0	0	-	0.579	0.570	0.579	-	-	0	-	0.00%
2011-04-18	0.660	0.660	0.680	0.650	0.670	364,000	240,240	0.6600	0.579	0.579	0.597	0.570	0.588	414,811	0.5792	-1.49%
2011-04-15	0.670	0.660	0.670	0.670	0.670	20,000	13,400	0.6700	0.588	0.579	0.588	0.588	0.588	22,792	0.5879	0.00%
2011-04-14	0.670	0.660	0.670	0.670	0.680	92,000	62,240	0.6765	0.588	0.579	0.588	0.588	0.597	104,842	0.5937	-2.90%
2011-04-13	0.690	0.670	0.700	0.660	0.690	208,000	141,200	0.6788	0.605	0.588	0.614	0.579	0.605	237,035	0.5957	4.55%
2011-04-12	0.660	0.660	0.680	0.660	0.690	208,000	142,160	0.6835	0.579	0.579	0.597	0.579	0.605	237,035	0.5997	-1.49%
2011-04-11	0.670	0.660	0.670	0.660	0.670	200,000	132,880	0.6644	0.588	0.579	0.588	0.579	0.588	227,918	0.5830	0.00%
2011-04-08	0.670	0.660	0.670	0.660	0.690	160,000	106,920	0.6683	0.588	0.579	0.588	0.579	0.605	182,335	0.5864	1.52%
2011-04-07	0.660	0.660	0.680	0.660	0.670	240,000	159,680	0.6653	0.579	0.579	0.597	0.579	0.588	273,502	0.5838	-4.35%
2011-04-06	0.690	0.670	0.690	0.660	0.690	360,000	246,000	0.6833	0.605	0.588	0.605	0.579	0.605	410,253	0.5996	4.55%
2011-04-04	0.660	0.660	0.670	0.640	0.660	296,000	190,640	0.6441	0.579	0.579	0.588	0.562	0.579	337,319	0.5652	1.54%
2011-04-01	0.650	0.650	0.660	0.650	0.670	368,000	240,200	0.6527	0.570	0.570	0.579	0.570	0.588	419,370	0.5728	0.00%
2011-03-31	0.650	0.650	0.660	0.640	0.680	208,000	138,360	0.6652	0.570	0.570	0.579	0.562	0.597	237,035	0.5837	0.00%
2011-03-30	0.650	0.650	0.680	0.650	0.660	108,000	70,240	0.6504	0.570	0.570	0.597	0.570	0.579	123,076	0.5707	-1.52%
2011-03-29	0.660	0.650	0.660	0.640	0.670	17,000	11,090	0.6524	0.579	0.570	0.579	0.562	0.588	19,373	0.5724	-2.94%
2011-03-28	0.680	0.650	0.680	0.630	0.690	160,000	103,040	0.6440	0.597	0.570	0.597	0.553	0.605	182,335	0.5651	3.03%
2011-03-25	0.660	0.660	0.700	0.630	0.630	12,000	7,560	0.6300	0.579	0.579	0.614	0.553	0.553	13,675	0.5528	-1.49%
2011-03-24	0.670	0.660	0.680	0.670	0.700	132,000	90,880	0.6885	0.588	0.579	0.597	0.588	0.614	150,426	0.6042	-4.29%
2011-03-23	0.700	0.660	0.700	0.700	0.700	36,000	25,200	0.7000	0.614	0.579	0.614	0.614	0.614	41,025	0.6143	1.45%
2011-03-22	0.690	0.690	0.700	0.660	0.720	1,640,000	1,150,800	0.7017	0.605	0.605	0.614	0.579	0.632	1,868,930	0.6158	4.55%
2011-03-21	0.660	0.630	0.650	0.650	0.660	44,000	28,960	0.6582	0.579	0.553	0.570	0.570	0.579	50,142	0.5776	8.20%
2011-03-18	0.610	0.610	0.630	0.610	0.620	76,000	46,440	0.6111	0.535	0.535	0.553	0.535	0.544	86,609	0.5362	0.00%
2011-03-17	0.610	0.600	0.610	0.600	0.630	568,000	346,760	0.6105	0.535	0.527	0.535	0.527	0.553	647,288	0.5357	-6.15%
2011-03-16	0.650	0.640	0.650	0.620	0.650	72,000	44,760	0.6217	0.570	0.562	0.570	0.544	0.570	82,051	0.5455	0.00%
2011-03-15	0.650	0.620	0.650	0.600	0.650	904,000	574,160	0.6351	0.570	0.544	0.570	0.527	0.570	1,030,191	0.5573	-2.99%
2011-03-14	0.670	0.640	0.670	-	-	0	0	-	0.588	0.562	0.588	-	-	0	-	0.00%
2011-03-11	0.670	0.670	0.690	0.660	0.690	80,000	53,560	0.6695	0.588	0.588	0.605	0.579	0.605	91,167	0.5875	-2.90%
2011-03-10	0.690	0.690	0.700	0.690	0.690	40,000	27,600	0.6900	0.605	0.605	0.614	0.605	0.605	45,584	0.6055	0.00%
2011-03-09	0.690	0.680	0.690	0.680	0.690	256,000	175,520	0.6856	0.605	0.597	0.605	0.597	0.605	291,735	0.6016	1.47%
2011-03-08	0.680	0.680	0.710	0.680	0.680	4,000	2,720	0.6800	0.597	0.597	0.623	0.597	0.597	4,558	0.5967	-5.56%
2011-03-07	0.720	0.700	0.720	0.700	0.720	384,000	274,080	0.7138	0.632	0.614	0.632	0.614	0.632	437,603	0.6263	5.88%
2011-03-04	0.680	0.670	0.680	0.650	0.680	264,000	176,920	0.6702	0.597	0.588	0.597	0.570	0.597	300,852	0.5881	1.49%
2011-03-03	0.670	0.660	0.670	0.640	0.680	144,000	95,880	0.6658	0.588	0.579	0.588	0.562	0.597	164,101	0.5843	1.52%
2011-03-02	0.660	0.650	0.660	0.650	0.660	208,000	135,560	0.6517	0.579	0.570	0.579	0.570	0.579	237,035	0.5719	-1.49%
2011-03-01	0.670	0.670	0.690	0.650	0.650	88,000	57,200	0.6500	0.588	0.588	0.605	0.570	0.570	100,284	0.5704	3.08%
2011-02-28	0.650	0.650	0.670	0.630	0.650	532,000	341,720	0.6423	0.570	0.570	0.588	0.553	0.570	606,263	0.5636	0.00%
2011-02-25	0.650	0.650	0.660	0.640	0.650	444,000	286,840	0.6460	0.570	0.570	0.579	0.562	0.570	505,979	0.5669	3.17%
2011-02-24	0.630	0.630	0.640	0.630	0.650	128,000	82,840	0.6472	0.553	0.553	0.562	0.553	0.570	145,868	0.5679	-5.97%
2011-02-23	0.670	0.640	0.670	0.650	0.670	72,000	47,560	0.6606	0.588	0.562	0.588	0.570	0.588	82,051	0.5796	1.52%
2011-02-22	0.660	0.660	0.680	0.660	0.670	828,000	552,760	0.6676	0.579	0.579	0.597	0.579	0.588	943,582	0.5858	-1.49%
2011-02-21	0.670	0.670	0.700	0.670	0.700	824,000	562,880	0.6831	0.588	0.588	0.614	0.588	0.614	939,024	0.5994	-4.29%
2011-02-18	0.700	0.690	0.700	0.690	0.700	280,000	193,800	0.6921	0.614	0.605	0.614	0.605	0.614	319,086	0.6074	-1.41%
2011-02-17	0.710	0.690	0.710	0.700	0.710	168,000	117,720	0.7007	0.623	0.605	0.623	0.614	0.623	191,451	0.6149	0.00%
2011-02-16	0.710	0.700	0.720	0.700	0.720	332,000	233,600	0.7036	0.623	0.614	0.632	0.614	0.632	378,344	0.6174	1.43%
2011-02-15	0.700	0.700	0.710	0.700	0.720	332,000	234,160	0.7053	0.614	0.614	0.623	0.614	0.632	378,344	0.6189	-2.78%
2011-02-14	0.720	0.720	0.730	0.700	0.720	124,000	89,080	0.7184	0.632	0.632	0.641	0.614	0.632	141,309	0.6304	0.00%
2011-02-11	0.720	0.720	0.730	0.700	0.730	1,152,000	811,080	0.7041	0.632	0.632	0.641	0.614	0.641	1,312,810	0.6178	0.00%
2011-02-10	0.720	0.720	0.730	0.710	0.730	2,116,000	1,520,160	0.7184	0.632	0.632	0.641	0.623	0.641	2,411,376	0.6304	-0.28%
2011-02-09	0.740	0.740	0.760	0.740	0.760	432,000	323,200	0.7481	0.634	0.634	0.651	0.634	0.651	504,577	0.6405	-2.63%
2011-02-08	0.760	0.750	0.770	0.750	0.760	344,000	258,400	0.7512	0.651	0.642	0.659	0.642	0.651	401,793	0.6431	0.00%
2011-02-07	0.760	0.750	0.770	0.750	0.760	160,000	120,560	0.7535	0.651	0.642	0.659	0.642	0.651	186,880	0.6451	1.33%
2011-02-02	0.750	0.750	0.760	0.750	0.760	176,000	132,960	0.7555	0.642	0.642	0.651	0.642	0.651	205,568	0.6468	-1.32%
2011-02-01	0.760	0.750	0.760	0.730	0.760	464,000	349,360	0.7529	0.651	0.642	0.651	0.625	0.651	541,953	0.6446	2.70%
2011-01-31	0.740	0.740	0.750	0.740	0.740	344,000	254,360	0.7394	0.634	0.634	0.642	0.634	0.634	401,793	0.6331	0.00%
2011-01-28	0.740	0.730	0.740	0.730	0.750	159,741	118,139	0.7396	0.634	0.625	0.634	0.625	0.642	186,578	0.6332	-1.33%
2011-01-27	0.750	0.740	0.750	0.750	0.750	244,000	183,000	0.7500	0.642	0.634	0.642	0.642	0.642	284,993	0.6421	0.00%
2011-01-26	0.750	0.730	0.750	0.720	0.750	88,000	65,480	0.7441	0.642	0.625	0.642	0.616	0.642	102,784	0.6371	0.00%
2011-01-25	0.750	0.730	0.750	0.750	0.760	508,000	384,000	0.7559	0.642	0.625	0.642	0.642	0.651	593,345	0.6472	0.00%
2011-01-24	0.750	0.740	0.750	0.740	0.750	244,000	181,400	0.7434	0.642	0.634	0.642	0.634	0.642	284,993	0.6365	0.00%
2011-01-21	0.750	0.750	0.760	0.750	0.760	264,000	198,400	0.7515	0.642	0.642	0.651	0.642	0.651	308,353	0.6434	0.00%
2011-01-20	0.750	0.750	0.760	0.750	0.760	960,000	728,000	0.7583	0.642	0.642	0.651	0.642	0.651	1,121,282	0.6493	-2.60%
2011-01-19	0.770	0.770	0.780	0.760	0.780	320,000	246,800	0.7713	0.659	0.659	0.668	0.651	0.668	373,761	0.6603	0.00%
2011-01-18	0.770	0.770	0.780	0.770	0.790	796,000	617,760	0.7761	0.659	0.659	0.668	0.659	0.676	929,730	0.6645	0.00%
2011-01-17	0.770	0.760	0.770	0.760	0.770	408,000	310,280	0.7605	0.659	0.651	0.659	0.651	0.659	476,545	0.6511	0.00%
2011-01-14	0.770	0.760	0.770	0.750	0.770	448,000	340,680	0.7604	0.659	0.651	0.659	0.642	0.659	523,265	0.6511	1.32%
2011-01-13	0.760	0.760	0.770	0.760	0.770	820,000	624,320	0.7614	0.651	0.651	0.659	0.651	0.659	957,762	0.6519	-1.30%
2011-01-12	0.770	0.760	0.770	0.760	0.770	628,000	479,760	0.7639	0.659	0.651	0.659	0.651	0.659	733,506	0.6541	-1.28%
2011-01-11	0.780	0.770	0.780	0.760	0.780	748,000	578,640	0.7736	0.668	0.659	0.668	0.651	0.668	873,666	0.6623	0.00%
2011-01-10	0.780	0.780	0.790	0.770	0.790	800,000	619,840	0.7748	0.668	0.668	0.676	0.659	0.676	934,402	0.6634	-1.27%
2011-01-07	0.790	0.790	0.800	0.790	0.820	960,000	770,360	0.8025	0.676	0.676	0.685	0.676	0.702	1,121,282	0.6870	-4.82%
2011-01-06	0.830	0.820	0.830	0.790	0.830	5,960,000	4,830,320	0.8105	0.711	0.702	0.711	0.676	0.711	6,961,295	0.6939	5.06%
2011-01-05	0.790	0.780	0.790	0.750	0.790	2,232,000	1,739,000	0.7791	0.676	0.668	0.676	0.642	0.676	2,606,982	0.6671	3.95%
2011-01-04	0.760	0.750	0.760	0.740	0.770	852,000	641,880	0.7534	0.651	0.642	0.651	0.634	0.659	995,138	0.6450	0.00%
2011-01-03	0.760	0.750	0.760	0.740	0.770	688,000	516,720	0.7510	0.651	0.642	0.651	0.634	0.659	803,586	0.6430	-1.30%
2010-12-31	0.770	0.750	0.760	0.750	0.780	1,152,000	872,400	0.7573	0.659	0.642	0.651	0.642	0.668	1,345,539	0.6484	-1.28%
2010-12-30	0.780	0.770	0.780	0.700	0.780	4,600,000	3,416,840	0.7428	0.668	0.659	0.668	0.599	0.668	5,372,812	0.6360	1.30%
2010-12-29	0.770	0.760	0.770	0.750	0.790	952,000	725,160	0.7617	0.659	0.651	0.659	0.642	0.676	1,111,938	0.6522	0.00%
2010-12-28	0.770	0.770	0.780	0.760	0.790	896,000	691,080	0.7713	0.659	0.659	0.668	0.651	0.676	1,046,530	0.6604	-2.53%
2010-12-24	0.790	0.780	0.790	0.760	0.800	1,788,000	1,392,000	0.7785	0.676	0.668	0.676	0.651	0.685	2,088,389	0.6665	2.60%
2010-12-23	0.770	0.760	0.770	0.750	0.830	5,392,000	4,291,760	0.7959	0.659	0.651	0.659	0.642	0.711	6,297,870	0.6815	-1.28%
2010-12-22	0.780	0.770	0.780	0.690	0.780	3,972,000	2,956,520	0.7443	0.668	0.659	0.668	0.591	0.668	4,639,306	0.6373	11.43%
2010-12-21	0.700	0.690	0.700	0.690	0.700	164,000	114,120	0.6959	0.599	0.591	0.599	0.591	0.599	191,552	0.5958	-1.41%
2010-12-20	0.710	0.690	0.710	0.680	0.710	808,000	554,120	0.6858	0.608	0.591	0.608	0.582	0.608	943,746	0.5871	0.00%
2010-12-17	0.710	0.690	0.710	0.700	0.710	804,000	564,400	0.7020	0.608	0.591	0.608	0.599	0.608	939,074	0.6010	1.43%
2010-12-16	0.700	0.690	0.700	0.690	0.700	284,000	198,480	0.6989	0.599	0.591	0.599	0.591	0.599	331,713	0.5983	-1.41%
2010-12-15	0.710	0.700	0.710	0.700	0.720	1,356,000	960,280	0.7082	0.608	0.599	0.608	0.599	0.616	1,583,811	0.6063	-1.39%
2010-12-14	0.720	0.710	0.720	0.700	0.720	540,000	381,840	0.7071	0.616	0.608	0.616	0.599	0.616	630,721	0.6054	0.00%
2010-12-13	0.720	0.710	0.720	0.700	0.720	796,000	565,680	0.7107	0.616	0.608	0.616	0.599	0.616	929,730	0.6084	1.41%
2010-12-10	0.710	0.700	0.710	0.700	0.720	734,000	519,540	0.7078	0.608	0.599	0.608	0.599	0.616	857,314	0.6060	-2.74%
2010-12-09	0.730	0.720	0.730	0.720	0.730	216,000	156,680	0.7254	0.625	0.616	0.625	0.616	0.625	252,289	0.6210	0.00%
2010-12-08	0.730	0.730	0.740	0.730	0.750	592,000	440,360	0.7439	0.625	0.625	0.634	0.625	0.642	691,458	0.6369	-3.95%
2010-12-07	0.760	0.750	0.760	0.760	0.770	384,000	291,880	0.7601	0.651	0.642	0.651	0.651	0.659	448,513	0.6508	-1.30%
2010-12-06	0.770	0.760	0.770	0.760	0.770	312,000	237,720	0.7619	0.659	0.651	0.659	0.651	0.659	364,417	0.6523	-1.28%
2010-12-03	0.780	0.760	0.780	0.760	0.780	732,000	566,760	0.7743	0.668	0.651	0.668	0.651	0.668	854,978	0.6629	1.30%
2010-12-02	0.770	0.750	0.770	0.750	0.770	932,000	707,240	0.7588	0.659	0.642	0.659	0.642	0.659	1,088,578	0.6497	2.67%
2010-12-01	0.750	0.740	0.750	0.730	0.760	460,000	345,560	0.7512	0.642	0.634	0.642	0.625	0.651	537,281	0.6432	0.00%
2010-11-30	0.750	0.740	0.750	0.740	0.770	524,000	392,960	0.7499	0.642	0.634	0.642	0.634	0.659	612,033	0.6421	-1.32%
2010-11-29	0.760	0.750	0.760	0.750	0.780	788,000	596,920	0.7575	0.651	0.642	0.651	0.642	0.668	920,386	0.6486	0.00%
2010-11-26	0.760	0.740	0.760	0.730	0.760	1,068,000	790,800	0.7404	0.651	0.634	0.651	0.625	0.651	1,247,427	0.6339	1.33%
2010-11-25	0.750	0.740	0.750	0.730	0.770	1,024,000	758,520	0.7407	0.642	0.634	0.642	0.625	0.659	1,196,035	0.6342	-1.32%
2010-11-24	0.760	0.750	0.760	0.680	0.780	3,316,000	2,391,200	0.7211	0.651	0.642	0.651	0.582	0.668	3,873,096	0.6174	7.04%
2010-11-23	0.710	0.700	0.710	0.700	0.720	1,068,000	757,480	0.7093	0.608	0.599	0.608	0.599	0.616	1,247,427	0.6072	-2.74%
2010-11-22	0.730	0.720	0.730	0.710	0.730	1,008,000	723,960	0.7182	0.625	0.616	0.625	0.608	0.625	1,177,347	0.6149	0.00%
2010-11-19	0.730	0.720	0.730	0.720	0.740	1,280,000	927,720	0.7248	0.625	0.616	0.625	0.616	0.634	1,495,043	0.6205	-1.35%
2010-11-18	0.740	0.730	0.740	0.720	0.760	1,136,000	837,720	0.7374	0.634	0.625	0.634	0.616	0.651	1,326,851	0.6314	1.37%
2010-11-17	0.730	0.720	0.730	0.720	0.760	1,632,000	1,210,160	0.7415	0.625	0.616	0.625	0.616	0.651	1,906,180	0.6349	-5.19%
2010-11-16	0.770	0.760	0.770	0.760	0.780	1,260,000	963,560	0.7647	0.659	0.651	0.659	0.651	0.668	1,471,683	0.6547	-2.53%
2010-11-15	0.790	0.780	0.790	0.760	0.810	1,568,000	1,214,440	0.7745	0.676	0.668	0.676	0.651	0.693	1,831,428	0.6631	0.00%
2010-11-12	0.790	0.790	0.800	0.790	0.820	3,260,000	2,616,840	0.8027	0.676	0.676	0.685	0.676	0.702	3,807,688	0.6873	-3.66%
2010-11-11	0.820	0.810	0.820	0.800	0.830	1,680,000	1,367,880	0.8142	0.702	0.693	0.702	0.685	0.711	1,962,244	0.6971	0.00%
2010-11-10	0.820	0.810	0.820	0.800	0.820	1,456,000	1,176,800	0.8082	0.702	0.693	0.702	0.685	0.702	1,700,612	0.6920	0.00%
2010-11-09	0.820	0.810	0.820	0.800	0.820	998,000	808,260	0.8099	0.702	0.693	0.702	0.685	0.702	1,165,667	0.6934	0.00%
2010-11-08	0.820	0.810	0.820	0.810	0.830	1,632,000	1,340,200	0.8212	0.702	0.693	0.702	0.693	0.711	1,906,180	0.7031	-1.20%
2010-11-05	0.830	0.820	0.830	0.820	0.840	2,356,000	1,946,520	0.8262	0.711	0.702	0.711	0.702	0.719	2,751,814	0.7074	-1.19%
2010-11-04	0.840	0.820	0.840	0.820	0.840	2,052,000	1,694,640	0.8258	0.719	0.702	0.719	0.702	0.719	2,396,741	0.7071	1.20%
2010-11-03	0.830	0.820	0.840	0.820	0.860	2,016,000	1,677,320	0.8320	0.711	0.702	0.719	0.702	0.736	2,354,693	0.7123	-2.35%
2010-11-02	0.850	0.840	0.850	0.810	0.860	3,204,000	2,699,160	0.8424	0.728	0.719	0.728	0.693	0.736	3,742,280	0.7213	3.66%
2010-11-01	0.820	0.810	0.820	0.810	0.830	1,160,000	944,480	0.8142	0.702	0.693	0.702	0.693	0.711	1,354,883	0.6971	0.00%
2010-10-29	0.820	0.800	0.820	0.800	0.820	1,968,000	1,587,640	0.8067	0.702	0.685	0.702	0.685	0.702	2,298,629	0.6907	0.00%
2010-10-28	0.820	0.810	0.820	0.810	0.830	1,916,000	1,569,880	0.8194	0.702	0.693	0.702	0.693	0.711	2,237,893	0.7015	-1.20%
2010-10-27	0.830	0.820	0.830	0.820	0.850	1,944,000	1,609,560	0.8280	0.711	0.702	0.711	0.702	0.728	2,270,597	0.7089	-1.19%
2010-10-26	0.840	0.830	0.840	0.830	0.850	1,520,000	1,270,320	0.8357	0.719	0.711	0.719	0.711	0.728	1,775,364	0.7155	-1.18%
2010-10-25	0.850	0.840	0.850	0.840	0.850	2,420,000	2,032,920	0.8400	0.728	0.719	0.728	0.719	0.728	2,826,566	0.7192	0.00%
2010-10-22	0.850	0.840	0.860	0.840	0.870	1,880,000	1,601,080	0.8516	0.728	0.719	0.736	0.719	0.745	2,195,845	0.7291	0.00%
2010-10-21	0.850	0.840	0.850	0.840	0.860	1,360,000	1,150,280	0.8458	0.728	0.719	0.728	0.719	0.736	1,588,483	0.7241	1.19%
2010-10-20	0.840	0.840	0.850	0.830	0.860	2,956,000	2,501,520	0.8463	0.719	0.719	0.728	0.711	0.736	3,452,616	0.7245	-2.33%
2010-10-19	0.860	0.850	0.860	0.840	0.870	1,804,000	1,534,080	0.8504	0.736	0.728	0.736	0.719	0.745	2,107,077	0.7281	1.18%
2010-10-18	0.850	0.850	0.870	0.820	0.890	7,992,000	6,924,000	0.8664	0.728	0.728	0.745	0.702	0.762	9,334,676	0.7418	2.41%
2010-10-15	0.830	0.830	0.840	0.820	0.840	3,492,000	2,899,520	0.8303	0.711	0.711	0.719	0.702	0.719	4,078,665	0.7109	-1.19%
2010-10-14	0.840	0.830	0.840	0.830	0.850	2,800,000	2,351,800	0.8399	0.719	0.711	0.719	0.711	0.728	3,270,407	0.7191	-1.18%
2010-10-13	0.850	0.840	0.850	0.820	0.850	4,516,000	3,774,400	0.8358	0.728	0.719	0.728	0.702	0.728	5,274,700	0.7156	1.19%
2010-10-12	0.840	0.840	0.850	0.830	0.870	6,588,000	5,557,600	0.8436	0.719	0.719	0.728	0.711	0.745	7,694,801	0.7223	-1.18%
2010-10-11	0.850	0.850	0.860	0.840	0.880	3,540,000	3,018,880	0.8528	0.728	0.728	0.736	0.719	0.753	4,134,729	0.7301	-2.30%
2010-10-08	0.870	0.870	0.880	0.860	0.890	3,752,000	3,287,640	0.8762	0.745	0.745	0.753	0.736	0.762	4,382,346	0.7502	-1.14%
2010-10-07	0.880	0.880	0.890	0.870	0.910	7,052,000	6,273,440	0.8896	0.753	0.753	0.762	0.745	0.779	8,236,754	0.7616	-2.22%
2010-10-06	0.900	0.900	0.910	0.890	0.950	6,372,000	5,806,000	0.9112	0.771	0.771	0.779	0.762	0.813	7,442,512	0.7801	-3.23%
2010-10-05	0.930	0.920	0.930	0.900	0.990	32,096,000	30,428,480	0.9480	0.796	0.788	0.796	0.771	0.848	37,488,210	0.8117	4.49%
2010-10-04	0.890	0.880	0.890	0.830	0.900	17,672,000	15,546,800	0.8797	0.762	0.753	0.762	0.711	0.771	20,640,941	0.7532	8.54%
2010-09-30	0.820	0.810	0.820	0.800	0.820	2,684,000	2,178,640	0.8117	0.702	0.693	0.702	0.685	0.702	3,134,919	0.6950	0.00%
2010-09-29	0.820	0.820	0.830	0.820	0.840	2,944,000	2,438,520	0.8283	0.702	0.702	0.711	0.702	0.719	3,438,599	0.7092	0.00%
2010-09-28	0.820	0.820	0.830	0.820	0.840	3,484,000	2,878,920	0.8263	0.702	0.702	0.711	0.702	0.719	4,069,321	0.7075	-3.53%
2010-09-27	0.850	0.840	0.850	0.840	0.870	3,872,000	3,278,240	0.8467	0.728	0.719	0.728	0.719	0.745	4,522,506	0.7249	0.00%
2010-09-24	0.850	0.840	0.850	0.830	0.870	5,928,000	5,008,200	0.8448	0.728	0.719	0.728	0.711	0.745	6,923,919	0.7233	-1.16%
2010-09-22	0.860	0.870	0.880	0.860	0.900	4,928,000	4,343,240	0.8813	0.736	0.745	0.753	0.736	0.771	5,755,917	0.7546	-1.15%
2010-09-21	0.870	0.860	0.870	0.850	0.880	4,880,000	4,215,600	0.8639	0.745	0.736	0.745	0.728	0.753	5,699,852	0.7396	0.00%
2010-09-20	0.870	0.860	0.870	0.850	0.890	10,176,000	8,814,720	0.8662	0.745	0.736	0.745	0.728	0.762	11,885,594	0.7416	0.00%
2010-09-17	0.870	0.860	0.870	0.860	0.950	16,584,000	14,640,320	0.8828	0.745	0.736	0.745	0.736	0.813	19,370,154	0.7558	-5.43%
2010-09-16	0.920	0.920	0.930	0.910	0.950	4,432,000	4,101,760	0.9255	0.788	0.788	0.796	0.779	0.813	5,176,587	0.7924	-3.16%
2010-09-15	0.950	0.950	0.960	0.920	0.980	9,580,000	9,139,800	0.9541	0.813	0.813	0.822	0.788	0.839	11,189,464	0.8168	-1.04%
2010-09-14	0.960	0.960	0.970	0.950	1.000	7,076,000	6,924,320	0.9786	0.822	0.822	0.830	0.813	0.856	8,264,786	0.8378	-1.03%
2010-09-13	0.970	0.960	0.970	0.950	1.020	10,620,000	10,330,840	0.9728	0.830	0.822	0.830	0.813	0.873	12,404,187	0.8329	-3.00%
2010-09-10	1.000	0.990	1.000	0.900	1.060	72,268,000	72,859,520	1.0082	0.856	0.848	0.856	0.771	0.908	84,409,208	0.8632	12.36%
2010-09-09	0.890	0.870	0.880	0.840	0.900	5,364,000	4,716,440	0.8793	0.762	0.745	0.753	0.719	0.771	6,265,166	0.7528	5.95%
2010-09-08	0.840	0.830	0.850	0.830	0.860	4,588,000	3,847,480	0.8386	0.719	0.711	0.728	0.711	0.736	5,358,796	0.7180	-2.33%
2010-09-07	0.860	0.850	0.860	0.850	0.900	6,452,000	5,559,080	0.8616	0.736	0.728	0.736	0.728	0.771	7,535,952	0.7377	-3.37%
2010-09-06	0.890	0.880	0.890	0.880	0.930	4,796,000	4,349,400	0.9069	0.762	0.753	0.762	0.753	0.796	5,601,740	0.7764	-2.20%
2010-09-03	0.910	0.910	0.920	0.910	0.960	11,504,000	10,653,320	0.9261	0.779	0.779	0.788	0.779	0.822	13,436,701	0.7929	1.11%
2010-09-02	0.900	0.880	0.900	0.830	0.920	19,452,000	17,065,120	0.8773	0.771	0.753	0.771	0.711	0.788	22,719,986	0.7511	9.76%
2010-09-01	0.820	0.810	0.820	0.810	0.870	6,068,000	5,055,880	0.8332	0.702	0.693	0.702	0.693	0.745	7,087,439	0.7134	-2.38%
2010-08-31	0.840	0.840	0.850	0.800	0.870	7,412,000	6,221,120	0.8393	0.719	0.719	0.728	0.685	0.745	8,657,235	0.7186	1.20%
2010-08-30	0.830	0.830	0.840	0.820	0.940	13,592,000	11,681,240	0.8594	0.711	0.711	0.719	0.702	0.805	15,875,491	0.7358	-9.78%
2010-08-27	0.920	0.910	0.920	0.910	0.980	8,304,000	7,803,000	0.9397	0.788	0.779	0.788	0.779	0.839	9,699,093	0.8045	-4.17%
2010-08-26	0.960	0.960	0.970	0.960	1.050	18,172,000	18,221,160	1.0027	0.822	0.822	0.830	0.822	0.899	21,224,942	0.8585	-4.00%
2010-08-25	1.000	0.990	1.000	0.920	1.020	20,814,000	20,265,580	0.9737	0.856	0.848	0.856	0.788	0.873	24,310,805	0.8336	4.17%
2010-08-24	0.960	0.960	0.970	0.950	1.030	12,432,000	12,375,280	0.9954	0.822	0.822	0.830	0.813	0.882	14,520,608	0.8523	-7.69%
2010-08-23	1.040	1.040	1.050	1.020	1.140	16,232,000	17,188,580	1.0589	0.890	0.890	0.899	0.873	0.976	18,959,017	0.9066	-7.14%
2010-08-20	1.120	1.110	1.130	1.050	1.150	12,800,000	14,340,000	1.1203	0.959	0.950	0.967	0.899	0.985	14,950,433	0.9592	1.82%
2010-08-19	1.100	1.100	1.110	1.080	1.160	16,540,000	18,357,960	1.1099	0.942	0.942	0.950	0.925	0.993	19,318,762	0.9503	-4.35%
2010-08-18	1.150	1.140	1.150	1.100	1.210	64,336,000	75,137,280	1.1679	0.985	0.976	0.985	0.942	1.036	75,144,612	0.9999	0.88%
2010-08-17	1.140	1.130	1.140	0.990	1.200	91,352,000	101,992,120	1.1165	0.976	0.967	0.976	0.848	1.027	106,699,369	0.9559	16.33%
2010-08-16	0.980	0.980	0.990	0.920	1.040	56,948,000	55,857,320	0.9808	0.839	0.839	0.848	0.788	0.890	66,515,409	0.8398	-1.01%
2010-08-13	0.990	0.990	1.000	0.860	1.080	243,008,000	240,214,520	0.9885	0.848	0.848	0.856	0.736	0.925	283,833,963	0.8463	6.45%
2010-08-12	0.930	0.920	0.930	0.670	0.940	374,466,000	294,881,190	0.7875	0.796	0.788	0.796	0.574	0.805	437,377,242	0.6742