Prices and Webb-site Total Returns

Chuanglian Holdings Limited (KY): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02371	2004-11-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	0	0.310	0.260	0.310	0.320	0.320	38,000	11,920	0.3137	0.310	0.260	0.310	0.320	0.320	38,000	0.3137	-3.12%
2026-01-15	0	0.320	0.310	0.320	0.310	0.335	61,600	19,408	0.3151	0.320	0.310	0.320	0.310	0.335	61,600	0.3151	-4.48%
2026-01-14	0	0.335	0.325	0.335	0.315	0.395	16,191,800	6,264,604	0.3869	0.335	0.325	0.335	0.315	0.395	16,191,800	0.3869	6.35%
2026-01-13	0	0.315	0.300	0.320	0.300	0.330	351,600	109,322	0.3109	0.315	0.300	0.320	0.300	0.330	351,600	0.3109	-4.55%
2026-01-12	0	0.330	0.310	0.330	0.305	0.335	928,000	290,964	0.3135	0.330	0.310	0.330	0.305	0.335	928,000	0.3135	-2.94%
2026-01-09	0	0.340	0.305	0.340	0.305	0.340	562,400	182,282	0.3241	0.340	0.305	0.340	0.305	0.340	562,400	0.3241	0.00%
2026-01-08	0	0.340	0.310	0.330	0.300	0.390	6,347,600	2,260,926	0.3562	0.340	0.310	0.330	0.300	0.390	6,347,600	0.3562	6.25%
2026-01-07	0	0.320	0.270	0.320	0.320	0.355	21,200	7,414	0.3497	0.320	0.270	0.320	0.320	0.355	21,200	0.3497	0.00%
2026-01-06	0	0.320	0.250	0.320	0.300	0.330	126,000	38,248	0.3036	0.320	0.250	0.320	0.300	0.330	126,000	0.3036	0.00%
2026-01-05	0	0.320	0.250	0.320	0.320	0.320	1,600	512	0.3200	0.320	0.250	0.320	0.320	0.320	1,600	0.3200	0.00%
2026-01-02	0	0.320	0.250	0.325	0.270	0.330	115,600	35,624	0.3082	0.320	0.250	0.325	0.270	0.330	115,600	0.3082	10.34%
2025-12-31	0	0.029	0.029	0.030	0.029	0.030	2,524,000	75,380	0.0299	0.290	0.290	0.300	0.290	0.300	252,400	0.2987	0.00%
2025-12-30	0	0.029	0.028	0.029	0.029	0.030	2,223,907	65,121	0.0293	0.290	0.280	0.290	0.290	0.300	222,391	0.2928	-3.33%
2025-12-29	0	0.030	0.029	0.030	0.030	0.033	10,576,000	321,532	0.0304	0.300	0.290	0.300	0.300	0.330	1,057,600	0.3040	-6.25%
2025-12-24	0	0.032	0.029	0.033	0.030	0.033	4,556,000	142,272	0.0312	0.320	0.290	0.330	0.300	0.330	455,600	0.3123	0.00%
2025-12-23	0	0.032	0.030	0.032	0.030	0.032	2,244,000	69,572	0.0310	0.320	0.300	0.320	0.300	0.320	224,400	0.3100	3.23%
2025-12-22	0	0.031	0.030	0.031	0.030	0.032	4,692,000	141,064	0.0301	0.310	0.300	0.310	0.300	0.320	469,200	0.3006	3.33%
2025-12-19	0	0.030	0.029	0.030	0.028	0.030	56,000	1,600	0.0286	0.300	0.290	0.300	0.280	0.300	5,600	0.2857	0.00%
2025-12-18	0	0.030	0.029	0.030	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2025-12-17	0	0.030	0.029	0.030	0.028	0.030	1,124,000	32,596	0.0290	0.300	0.290	0.300	0.280	0.300	112,400	0.2900	0.00%
2025-12-16	0	0.030	0.028	0.030	0.028	0.030	3,012,000	85,808	0.0285	0.300	0.280	0.300	0.280	0.300	301,200	0.2849	3.45%
2025-12-15	0	0.029	0.029	0.030	0.028	0.030	432,000	12,528	0.0290	0.290	0.290	0.300	0.280	0.300	43,200	0.2900	-3.33%
2025-12-12	0	0.030	0.029	0.030	0.028	0.038	10,416,000	308,900	0.0297	0.300	0.290	0.300	0.280	0.380	1,041,600	0.2966	0.00%
2025-12-11	0	0.030	0.028	0.030	0.028	0.033	5,820,000	169,224	0.0291	0.300	0.280	0.300	0.280	0.330	582,000	0.2908	-3.23%
2025-12-10	0	0.031	0.028	0.031	0.028	0.034	2,440,000	74,100	0.0304	0.310	0.280	0.310	0.280	0.340	244,000	0.3037	3.33%
2025-12-09	0	0.030	0.028	0.030	0.028	0.030	1,052,000	30,516	0.0290	0.300	0.280	0.300	0.280	0.300	105,200	0.2901	0.00%
2025-12-08	0	0.030	0.028	0.030	0.027	0.030	1,656,000	47,496	0.0287	0.300	0.280	0.300	0.270	0.300	165,600	0.2868	0.00%
2025-12-05	0	0.030	0.026	0.030	-	-	0	0	-	0.300	0.260	0.300	-	-	0	-	0.00%
2025-12-04	0	0.030	0.027	0.030	0.028	0.030	1,756,000	50,924	0.0290	0.300	0.270	0.300	0.280	0.300	175,600	0.2900	0.00%
2025-12-03	0	0.030	0.028	0.030	0.028	0.030	8,916,000	256,280	0.0287	0.300	0.280	0.300	0.280	0.300	891,600	0.2874	0.00%
2025-12-02	0	0.030	0.029	0.030	0.029	0.030	2,924,000	84,848	0.0290	0.300	0.290	0.300	0.290	0.300	292,400	0.2902	0.00%
2025-12-01	0	0.030	0.029	0.030	0.029	0.030	512,000	14,856	0.0290	0.300	0.290	0.300	0.290	0.300	51,200	0.2902	0.00%
2025-11-28	0	0.030	0.029	0.030	0.029	0.030	4,540,000	134,152	0.0295	0.300	0.290	0.300	0.290	0.300	454,000	0.2955	0.00%
2025-11-27	0	0.030	0.029	0.030	0.028	0.030	1,200,000	35,000	0.0292	0.300	0.290	0.300	0.280	0.300	120,000	0.2917	-3.23%
2025-11-26	0	0.031	0.029	0.031	0.029	0.031	11,452,000	346,124	0.0302	0.310	0.290	0.310	0.290	0.310	1,145,200	0.3022	3.33%
2025-11-25	0	0.030	0.029	0.030	0.029	0.031	4,780,000	143,220	0.0300	0.300	0.290	0.300	0.290	0.310	478,000	0.2996	-6.25%
2025-11-24	0	0.032	0.030	0.032	0.030	0.032	3,320,000	102,912	0.0310	0.320	0.300	0.320	0.300	0.320	332,000	0.3100	3.23%
2025-11-21	0	0.031	0.028	0.031	0.030	0.031	2,584,000	77,548	0.0300	0.310	0.280	0.310	0.300	0.310	258,400	0.3001	0.00%
2025-11-20	0	0.031	0.029	0.031	0.030	0.031	1,012,000	30,676	0.0303	0.310	0.290	0.310	0.300	0.310	101,200	0.3031	0.00%
2025-11-19	0	0.031	0.030	0.031	0.030	0.031	1,312,000	39,488	0.0301	0.310	0.300	0.310	0.300	0.310	131,200	0.3010	3.33%
2025-11-18	0	0.030	0.030	0.031	0.030	0.031	1,480,000	44,424	0.0300	0.300	0.300	0.310	0.300	0.310	148,000	0.3002	-3.23%
2025-11-17	0	0.031	0.030	0.031	0.030	0.031	968,000	29,136	0.0301	0.310	0.300	0.310	0.300	0.310	96,800	0.3010	0.00%
2025-11-14	0	0.031	0.029	0.031	0.030	0.032	8,680,000	265,556	0.0306	0.310	0.290	0.310	0.300	0.320	868,000	0.3059	-3.13%
2025-11-13	0	0.032	0.030	0.032	0.030	0.032	9,276,000	281,308	0.0303	0.320	0.300	0.320	0.300	0.320	927,600	0.3033	6.67%
2025-11-12	0	0.030	0.030	0.031	0.030	0.032	12,488,000	384,468	0.0308	0.300	0.300	0.310	0.300	0.320	1,248,800	0.3079	-6.25%
2025-11-11	0	0.032	0.030	0.032	0.031	0.036	9,760,000	310,064	0.0318	0.320	0.300	0.320	0.310	0.360	976,000	0.3177	3.23%
2025-11-10	0	0.031	0.031	0.032	0.030	0.032	2,520,000	78,108	0.0310	0.310	0.310	0.320	0.300	0.320	252,000	0.3100	-3.13%
2025-11-07	0	0.032	0.030	0.031	0.030	0.032	3,032,000	93,992	0.0310	0.320	0.300	0.310	0.300	0.320	303,200	0.3100	3.23%
2025-11-06	0	0.031	0.030	0.031	0.030	0.033	12,096,000	379,304	0.0314	0.310	0.300	0.310	0.300	0.330	1,209,600	0.3136	-6.06%
2025-11-05	0	0.033	0.030	0.032	0.030	0.033	8,192,000	256,180	0.0313	0.330	0.300	0.320	0.300	0.330	819,200	0.3127	3.12%
2025-11-04	0	0.032	0.031	0.032	0.031	0.035	3,360,000	106,076	0.0316	0.320	0.310	0.320	0.310	0.350	336,000	0.3157	-3.03%
2025-11-03	0	0.033	0.031	0.033	0.031	0.033	3,376,000	107,164	0.0317	0.330	0.310	0.330	0.310	0.330	337,600	0.3174	0.00%
2025-10-31	0	0.033	0.031	0.033	0.031	0.033	3,604,000	115,388	0.0320	0.330	0.310	0.330	0.310	0.330	360,400	0.3202	0.00%
2025-10-30	0	0.033	0.031	0.033	0.031	0.033	7,324,000	231,924	0.0317	0.330	0.310	0.330	0.310	0.330	732,400	0.3167	0.00%
2025-10-28	0	0.033	0.032	0.033	0.032	0.033	2,748,000	88,360	0.0322	0.330	0.320	0.330	0.320	0.330	274,800	0.3215	0.00%
2025-10-27	0	0.033	0.032	0.033	0.032	0.034	18,284,000	603,924	0.0330	0.330	0.320	0.330	0.320	0.340	1,828,400	0.3303	-5.71%
2025-10-24	0	0.035	0.033	0.035	0.033	0.035	6,148,000	206,292	0.0336	0.350	0.330	0.350	0.330	0.350	614,800	0.3355	0.00%
2025-10-23	0	0.035	0.033	0.035	0.033	0.037	4,200,000	143,736	0.0342	0.350	0.330	0.350	0.330	0.370	420,000	0.3422	2.94%
2025-10-22	0	0.034	0.032	0.035	0.033	0.035	2,040,000	69,804	0.0342	0.340	0.320	0.350	0.330	0.350	204,000	0.3422	-2.86%
2025-10-21	0	0.035	0.032	0.035	0.034	0.035	752,000	25,780	0.0343	0.350	0.320	0.350	0.340	0.350	75,200	0.3428	0.00%
2025-10-20	0	0.035	0.033	0.035	0.033	0.035	532,000	18,116	0.0341	0.350	0.330	0.350	0.330	0.350	53,200	0.3405	0.00%
2025-10-17	0	0.035	0.032	0.035	0.034	0.035	1,264,000	43,280	0.0342	0.350	0.320	0.350	0.340	0.350	126,400	0.3424	0.00%
2025-10-16	0	0.035	0.034	0.035	0.033	0.035	2,032,000	68,088	0.0335	0.350	0.340	0.350	0.330	0.350	203,200	0.3351	0.00%
2025-10-15	0	0.035	0.033	0.035	0.033	0.035	2,336,000	79,440	0.0340	0.350	0.330	0.350	0.330	0.350	233,600	0.3401	-2.78%
2025-10-14	0	0.036	0.034	0.035	0.034	0.038	248,000	8,708	0.0351	0.360	0.340	0.350	0.340	0.380	24,800	0.3511	0.00%
2025-10-13	0	0.036	0.034	0.036	0.034	0.038	136,000	4,912	0.0361	0.360	0.340	0.360	0.340	0.380	13,600	0.3612	-2.70%
2025-10-10	0	0.037	0.035	0.037	0.034	0.037	1,472,000	52,144	0.0354	0.370	0.350	0.370	0.340	0.370	147,200	0.3542	2.78%
2025-10-09	0	0.036	0.034	0.036	0.034	0.036	2,536,000	88,156	0.0348	0.360	0.340	0.360	0.340	0.360	253,600	0.3476	-2.70%
2025-10-08	0	0.037	0.036	0.037	0.035	0.038	2,112,000	76,656	0.0363	0.370	0.360	0.370	0.350	0.380	211,200	0.3630	-2.63%
2025-10-06	0	0.038	0.034	0.038	0.034	0.039	3,912,000	143,152	0.0366	0.380	0.340	0.380	0.340	0.390	391,200	0.3659	8.57%
2025-10-03	0	0.035	0.032	0.034	0.032	0.035	2,532,000	86,088	0.0340	0.350	0.320	0.340	0.320	0.350	253,200	0.3400	2.94%
2025-10-02	0	0.034	0.033	0.034	0.032	0.034	5,020,000	163,320	0.0325	0.340	0.330	0.340	0.320	0.340	502,000	0.3253	3.03%
2025-09-30	0	0.033	0.031	0.033	0.031	0.035	12,756,000	417,192	0.0327	0.330	0.310	0.330	0.310	0.350	1,275,600	0.3271	-8.33%
2025-09-29	0	0.036	0.034	0.036	0.034	0.039	2,088,000	72,372	0.0347	0.360	0.340	0.360	0.340	0.390	208,800	0.3466	0.00%
2025-09-26	0	0.036	0.033	0.036	0.033	0.036	1,936,000	66,140	0.0342	0.360	0.330	0.360	0.330	0.360	193,600	0.3416	2.86%
2025-09-25	0	0.035	0.034	0.036	0.034	0.036	1,596,000	55,800	0.0350	0.350	0.340	0.360	0.340	0.360	159,600	0.3496	-2.78%
2025-09-24	0	0.036	0.034	0.036	0.034	0.036	512,000	18,048	0.0353	0.360	0.340	0.360	0.340	0.360	51,200	0.3525	-2.70%
2025-09-23	0	0.037	0.035	0.037	0.034	0.037	804,000	28,888	0.0359	0.370	0.350	0.370	0.340	0.370	80,400	0.3593	2.78%
2025-09-22	0	0.036	0.034	0.036	0.034	0.037	4,800,000	165,680	0.0345	0.360	0.340	0.360	0.340	0.370	480,000	0.3452	2.86%
2025-09-19	0	0.035	0.032	0.035	0.033	0.036	6,056,000	204,316	0.0337	0.350	0.320	0.350	0.330	0.360	605,600	0.3374	0.00%
2025-09-18	0	0.035	0.032	0.035	0.032	0.035	5,352,000	178,648	0.0334	0.350	0.320	0.350	0.320	0.350	535,200	0.3338	0.00%
2025-09-17	0	0.035	0.033	0.035	0.032	0.035	4,168,000	140,036	0.0336	0.350	0.330	0.350	0.320	0.350	416,800	0.3360	0.00%
2025-09-16	0	0.035	0.034	0.035	0.034	0.037	4,756,000	166,016	0.0349	0.350	0.340	0.350	0.340	0.370	475,600	0.3491	0.00%
2025-09-15	0	0.035	0.033	0.035	0.031	0.035	31,472,000	1,022,668	0.0325	0.350	0.330	0.350	0.310	0.350	3,147,200	0.3249	-2.78%
2025-09-12	0	0.036	0.034	0.036	0.035	0.037	1,596,000	56,244	0.0352	0.360	0.340	0.360	0.350	0.370	159,600	0.3524	-2.70%
2025-09-11	0	0.037	0.036	0.037	0.035	0.037	600,000	22,152	0.0369	0.370	0.360	0.370	0.350	0.370	60,000	0.3692	0.00%
2025-09-10	0	0.037	0.036	0.037	0.035	0.037	1,164,000	42,384	0.0364	0.370	0.360	0.370	0.350	0.370	116,400	0.3641	0.00%
2025-09-09	0	0.037	0.035	0.037	0.036	0.038	1,768,000	64,792	0.0366	0.370	0.350	0.370	0.360	0.380	176,800	0.3665	-2.63%
2025-09-08	0	0.038	0.036	0.038	0.036	0.039	2,992,000	110,788	0.0370	0.380	0.360	0.380	0.360	0.390	299,200	0.3703	5.56%
2025-09-05	0	0.036	0.036	0.037	0.036	0.037	2,896,000	106,400	0.0367	0.360	0.360	0.370	0.360	0.370	289,600	0.3674	-5.26%
2025-09-04	0	0.038	0.037	0.038	0.036	0.038	1,128,000	42,036	0.0373	0.380	0.370	0.380	0.360	0.380	112,800	0.3727	0.00%
2025-09-03	0	0.038	0.037	0.038	0.036	0.038	3,912,000	146,096	0.0373	0.380	0.370	0.380	0.360	0.380	391,200	0.3735	0.00%
2025-09-02	0	0.038	0.037	0.038	0.036	0.039	4,796,000	179,932	0.0375	0.380	0.370	0.380	0.360	0.390	479,600	0.3752	5.56%
2025-09-01	0	0.036	0.036	0.038	0.035	0.038	1,352,000	48,272	0.0357	0.360	0.360	0.380	0.350	0.380	135,200	0.3570	-2.70%
2025-08-29	0	0.037	0.034	0.037	0.037	0.038	1,164,000	43,076	0.0370	0.370	0.340	0.370	0.370	0.380	116,400	0.3701	-2.63%
2025-08-28	0	0.038	0.037	0.038	0.037	0.038	3,628,000	134,264	0.0370	0.380	0.370	0.380	0.370	0.380	362,800	0.3701	0.00%
2025-08-27	0	0.038	0.037	0.038	0.037	0.038	1,632,000	61,196	0.0375	0.380	0.370	0.380	0.370	0.380	163,200	0.3750	0.00%
2025-08-26	0	0.038	0.037	0.038	0.037	0.039	2,108,000	80,104	0.0380	0.380	0.370	0.380	0.370	0.390	210,800	0.3800	0.00%
2025-08-25	0	0.038	0.038	0.039	0.037	0.038	924,000	35,108	0.0380	0.380	0.380	0.390	0.370	0.380	92,400	0.3800	0.00%
2025-08-22	0	0.038	0.037	0.038	0.037	0.038	416,000	15,400	0.0370	0.380	0.370	0.380	0.370	0.380	41,600	0.3702	0.00%
2025-08-21	0	0.038	0.037	0.038	0.037	0.039	844,000	32,072	0.0380	0.380	0.370	0.380	0.370	0.390	84,400	0.3800	-2.56%
2025-08-20	0	0.039	0.038	0.039	0.037	0.039	4,808,000	182,188	0.0379	0.390	0.380	0.390	0.370	0.390	480,800	0.3789	0.00%
2025-08-19	0	0.039	0.038	0.039	0.038	0.040	1,128,000	44,876	0.0398	0.390	0.380	0.390	0.380	0.400	112,800	0.3978	2.63%
2025-08-18	0	0.038	0.038	0.039	0.038	0.040	564,000	21,456	0.0380	0.380	0.380	0.390	0.380	0.400	56,400	0.3804	0.00%
2025-08-15	0	0.038	0.038	0.039	0.037	0.039	1,364,000	51,640	0.0379	0.380	0.380	0.390	0.370	0.390	136,400	0.3786	0.00%
2025-08-14	0	0.038	0.037	0.038	0.037	0.039	4,748,000	178,064	0.0375	0.380	0.370	0.380	0.370	0.390	474,800	0.3750	0.00%
2025-08-13	0	0.038	0.037	0.039	0.037	0.040	6,296,000	245,620	0.0390	0.380	0.370	0.390	0.370	0.400	629,600	0.3901	2.70%
2025-08-12	0	0.037	0.037	0.038	0.037	0.038	704,000	26,744	0.0380	0.370	0.370	0.380	0.370	0.380	70,400	0.3799	-5.13%
2025-08-11	0	0.039	0.036	0.039	0.036	0.039	2,000,000	74,476	0.0372	0.390	0.360	0.390	0.360	0.390	200,000	0.3724	-2.50%
2025-08-08	0	0.040	0.037	0.040	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2025-08-07	0	0.040	0.037	0.040	0.036	0.040	1,000,000	39,004	0.0390	0.400	0.370	0.400	0.360	0.400	100,000	0.3900	2.56%
2025-08-06	0	0.039	0.038	0.039	0.036	0.040	912,000	35,184	0.0386	0.390	0.380	0.390	0.360	0.400	91,200	0.3858	2.63%
2025-08-05	0	0.038	0.035	0.038	0.036	0.039	3,912,000	148,940	0.0381	0.380	0.350	0.380	0.360	0.390	391,200	0.3807	-2.56%
2025-08-04	0	0.039	0.035	0.039	0.030	0.040	14,428,000	478,512	0.0332	0.390	0.350	0.390	0.300	0.400	1,442,800	0.3317	2.63%
2025-08-01	0	0.038	0.037	0.038	0.037	0.038	2,628,000	99,828	0.0380	0.380	0.370	0.380	0.370	0.380	262,800	0.3799	-2.56%
2025-07-31	0	0.039	0.037	0.040	0.035	0.039	5,896,000	218,488	0.0371	0.390	0.370	0.400	0.350	0.390	589,600	0.3706	2.63%
2025-07-30	0	0.038	0.038	0.040	0.038	0.040	8,940,000	345,660	0.0387	0.380	0.380	0.400	0.380	0.400	894,000	0.3866	-7.32%
2025-07-29	0	0.041	0.039	0.041	0.039	0.041	2,664,000	104,340	0.0392	0.410	0.390	0.410	0.390	0.410	266,400	0.3917	0.00%
2025-07-28	0	0.041	0.038	0.041	0.038	0.041	4,084,000	161,752	0.0396	0.410	0.380	0.410	0.380	0.410	408,400	0.3961	-2.38%
2025-07-25	0	0.042	0.039	0.042	0.038	0.042	8,160,000	319,748	0.0392	0.420	0.390	0.420	0.380	0.420	816,000	0.3918	5.00%
2025-07-24	0	0.040	0.040	0.041	0.038	0.041	2,040,000	81,548	0.0400	0.400	0.400	0.410	0.380	0.410	204,000	0.3997	-2.44%
2025-07-23	0	0.041	0.040	0.041	0.040	0.041	612,000	24,484	0.0400	0.410	0.400	0.410	0.400	0.410	61,200	0.4001	0.00%
2025-07-22	0	0.041	0.040	0.041	0.040	0.041	8,840,000	355,088	0.0402	0.410	0.400	0.410	0.400	0.410	884,000	0.4017	-2.38%
2025-07-21	0	0.042	0.041	0.042	0.040	0.042	2,644,000	107,104	0.0405	0.420	0.410	0.420	0.400	0.420	264,400	0.4051	2.44%
2025-07-18	0	0.041	0.040	0.041	0.040	0.041	2,484,000	99,592	0.0401	0.410	0.400	0.410	0.400	0.410	248,400	0.4009	2.50%
2025-07-17	0	0.040	0.040	0.041	0.040	0.042	2,052,000	82,136	0.0400	0.400	0.400	0.410	0.400	0.420	205,200	0.4003	-2.44%
2025-07-16	0	0.041	0.041	0.042	0.040	0.042	1,220,000	50,060	0.0410	0.410	0.410	0.420	0.400	0.420	122,000	0.4103	0.00%
2025-07-15	0	0.041	0.040	0.042	0.039	0.042	4,048,000	161,168	0.0398	0.410	0.400	0.420	0.390	0.420	404,800	0.3981	0.00%
2025-07-14	0	0.041	0.041	0.044	0.040	0.044	9,020,000	383,616	0.0425	0.410	0.410	0.440	0.400	0.440	902,000	0.4253	-2.38%
2025-07-11	0	0.042	0.041	0.042	0.039	0.044	3,968,000	164,148	0.0414	0.420	0.410	0.420	0.390	0.440	396,800	0.4137	2.44%
2025-07-10	0	0.041	0.040	0.041	0.040	0.044	1,976,000	79,216	0.0401	0.410	0.400	0.410	0.400	0.440	197,600	0.4009	2.50%
2025-07-09	0	0.040	0.039	0.040	0.040	0.043	6,016,000	242,876	0.0404	0.400	0.390	0.400	0.400	0.430	601,600	0.4037	-2.44%
2025-07-08	0	0.041	0.040	0.041	0.039	0.043	4,484,000	181,652	0.0405	0.410	0.400	0.410	0.390	0.430	448,400	0.4051	-2.38%
2025-07-07	0	0.042	0.041	0.042	0.040	0.043	1,444,000	61,636	0.0427	0.420	0.410	0.420	0.400	0.430	144,400	0.4268	0.00%
2025-07-04	0	0.042	0.039	0.042	0.042	0.042	8,000	336	0.0420	0.420	0.390	0.420	0.420	0.420	800	0.4200	2.44%
2025-07-03	0	0.041	0.039	0.041	0.039	0.042	2,004,000	78,408	0.0391	0.410	0.390	0.410	0.390	0.420	200,400	0.3913	-4.65%
2025-07-02	0	0.043	0.039	0.043	0.039	0.044	6,840,000	268,852	0.0393	0.430	0.390	0.430	0.390	0.440	684,000	0.3931	2.38%
2025-06-30	0	0.042	0.039	0.042	0.039	0.042	1,580,000	63,440	0.0402	0.420	0.390	0.420	0.390	0.420	158,000	0.4015	10.53%
2025-06-27	0	0.038	0.038	0.040	0.037	0.040	5,652,000	214,828	0.0380	0.380	0.380	0.400	0.370	0.400	565,200	0.3801	-5.00%
2025-06-26	0	0.040	0.037	0.040	0.037	0.040	3,748,000	142,596	0.0380	0.400	0.370	0.400	0.370	0.400	374,800	0.3805	0.00%
2025-06-25	0	0.040	0.039	0.040	0.036	0.040	3,376,000	130,048	0.0385	0.400	0.390	0.400	0.360	0.400	337,600	0.3852	8.11%
2025-06-24	0	0.037	0.036	0.037	0.035	0.037	6,568,000	236,692	0.0360	0.370	0.360	0.370	0.350	0.370	656,800	0.3604	0.00%
2025-06-23	0	0.037	0.035	0.037	0.035	0.042	17,912,000	663,096	0.0370	0.370	0.350	0.370	0.350	0.420	1,791,200	0.3702	0.00%
2025-06-20	0	0.037	0.036	0.038	0.035	0.037	9,424,000	331,672	0.0352	0.370	0.360	0.380	0.350	0.370	942,400	0.3519	5.71%
2025-06-19	0	0.035	0.035	0.038	0.034	0.049	31,716,000	1,334,568	0.0421	0.350	0.350	0.380	0.340	0.490	3,171,600	0.4208	-10.26%
2025-06-18	0	0.039	0.038	0.039	0.032	0.039	21,740,000	768,584	0.0354	0.390	0.380	0.390	0.320	0.390	2,174,000	0.3535	25.81%
2025-06-17	0	0.031	0.031	0.032	0.030	0.033	13,804,000	433,624	0.0314	0.310	0.310	0.320	0.300	0.330	1,380,400	0.3141	-6.06%
2025-06-16	0	0.033	0.030	0.033	0.028	0.036	20,532,000	632,688	0.0308	0.330	0.300	0.330	0.280	0.360	2,053,200	0.3081	17.86%
2025-06-13	0	0.028	0.027	0.028	0.027	0.028	724,000	19,652	0.0271	0.280	0.270	0.280	0.270	0.280	72,400	0.2714	0.00%
2025-06-12	0	0.028	0.025	0.028	0.027	0.028	904,000	24,448	0.0270	0.280	0.250	0.280	0.270	0.280	90,400	0.2704	0.00%
2025-06-11	0	0.028	0.027	0.028	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2025-06-10	0	0.028	0.026	0.028	0.026	0.028	212,000	5,724	0.0270	0.280	0.260	0.280	0.260	0.280	21,200	0.2700	0.00%
2025-06-09	0	0.028	0.026	0.028	0.026	0.028	324,000	9,060	0.0280	0.280	0.260	0.280	0.260	0.280	32,400	0.2796	0.00%
2025-06-06	0	0.028	0.026	0.028	0.026	0.028	1,104,000	29,096	0.0264	0.280	0.260	0.280	0.260	0.280	110,400	0.2636	0.00%
2025-06-05	0	0.028	0.026	0.028	-	-	0	0	-	0.280	0.260	0.280	-	-	0	-	0.00%
2025-06-04	0	0.028	0.026	0.028	0.026	0.028	308,000	8,616	0.0280	0.280	0.260	0.280	0.260	0.280	30,800	0.2797	0.00%
2025-06-03	0	0.028	0.027	0.028	0.026	0.028	1,140,000	30,264	0.0265	0.280	0.270	0.280	0.260	0.280	114,000	0.2655	7.69%
2025-06-02	0	0.026	0.026	0.027	0.026	0.027	504,000	13,604	0.0270	0.260	0.260	0.270	0.260	0.270	50,400	0.2699	-7.14%
2025-05-30	0	0.028	0.026	0.028	0.026	0.028	276,000	7,396	0.0268	0.280	0.260	0.280	0.260	0.280	27,600	0.2680	3.70%
2025-05-29	0	0.027	0.026	0.027	0.026	0.028	5,936,000	156,104	0.0263	0.270	0.260	0.270	0.260	0.280	593,600	0.2630	-3.57%
2025-05-28	0	0.028	0.027	0.028	0.027	0.028	308,000	8,320	0.0270	0.280	0.270	0.280	0.270	0.280	30,800	0.2701	0.00%
2025-05-27	0	0.028	0.027	0.028	0.027	0.028	260,000	7,024	0.0270	0.280	0.270	0.280	0.270	0.280	26,000	0.2702	0.00%
2025-05-26	0	0.028	0.027	0.028	0.027	0.028	316,000	8,540	0.0270	0.280	0.270	0.280	0.270	0.280	31,600	0.2703	3.70%
2025-05-23	0	0.027	0.026	0.027	0.026	0.027	164,000	4,420	0.0270	0.270	0.260	0.270	0.260	0.270	16,400	0.2695	3.85%
2025-05-22	0	0.026	0.026	0.027	0.026	0.026	2,040,000	53,040	0.0260	0.260	0.260	0.270	0.260	0.260	204,000	0.2600	0.00%
2025-05-21	0	0.026	0.026	0.027	0.026	0.027	4,000,000	107,236	0.0268	0.260	0.260	0.270	0.260	0.270	400,000	0.2681	-7.14%
2025-05-20	0	0.028	0.027	0.028	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2025-05-19	0	0.028	0.026	0.028	0.026	0.028	1,128,000	30,368	0.0269	0.280	0.260	0.280	0.260	0.280	112,800	0.2692	0.00%
2025-05-16	0	0.028	0.026	0.028	0.026	0.028	852,000	22,632	0.0266	0.280	0.260	0.280	0.260	0.280	85,200	0.2656	0.00%
2025-05-15	0	0.028	0.026	0.028	0.026	0.028	5,468,000	144,828	0.0265	0.280	0.260	0.280	0.260	0.280	546,800	0.2649	0.00%
2025-05-14	0	0.028	0.026	0.028	0.026	0.028	3,004,000	80,112	0.0267	0.280	0.260	0.280	0.260	0.280	300,400	0.2667	0.00%
2025-05-13	0	0.028	0.026	0.028	0.025	0.028	3,044,000	82,132	0.0270	0.280	0.260	0.280	0.250	0.280	304,400	0.2698	0.00%
2025-05-12	0	0.028	0.025	0.028	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2025-05-09	0	0.028	0.025	0.028	0.025	0.028	2,648,000	66,848	0.0252	0.280	0.250	0.280	0.250	0.280	264,800	0.2524	0.00%
2025-05-08	0	0.028	0.025	0.028	0.025	0.028	100,000	2,680	0.0268	0.280	0.250	0.280	0.250	0.280	10,000	0.2680	0.00%
2025-05-07	0	0.028	0.025	0.028	0.025	0.028	1,328,000	34,552	0.0260	0.280	0.250	0.280	0.250	0.280	132,800	0.2602	0.00%
2025-05-06	0	0.028	0.025	0.028	0.025	0.028	1,544,000	38,724	0.0251	0.280	0.250	0.280	0.250	0.280	154,400	0.2508	0.00%
2025-05-02	0	0.028	0.024	0.028	-	-	0	0	-	0.280	0.240	0.280	-	-	0	-	0.00%
2025-04-30	0	0.028	0.025	0.028	0.027	0.028	2,004,000	55,980	0.0279	0.280	0.250	0.280	0.270	0.280	200,400	0.2793	3.70%
2025-04-29	0	0.027	0.023	0.027	0.025	0.027	8,000	208	0.0260	0.270	0.230	0.270	0.250	0.270	800	0.2600	8.00%
2025-04-28	0	0.025	0.024	0.025	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2025-04-25	0	0.025	0.024	0.025	0.024	0.025	116,000	2,896	0.0250	0.250	0.240	0.250	0.240	0.250	11,600	0.2497	-7.41%
2025-04-24	0	0.027	0.024	0.027	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2025-04-23	0	0.027	0.023	0.027	0.025	0.027	1,216,000	30,408	0.0250	0.270	0.230	0.270	0.250	0.270	121,600	0.2501	3.85%
2025-04-22	0	0.026	0.024	0.026	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2025-04-17	0	0.026	0.024	0.026	0.024	0.026	124,000	2,992	0.0241	0.260	0.240	0.260	0.240	0.260	12,400	0.2413	-3.70%
2025-04-16	0	0.027	0.024	0.027	0.023	0.027	440,000	10,664	0.0242	0.270	0.240	0.270	0.230	0.270	44,000	0.2424	17.39%
2025-04-15	0	0.023	0.023	0.025	0.023	0.023	268,000	6,164	0.0230	0.230	0.230	0.250	0.230	0.230	26,800	0.2300	-8.00%
2025-04-14	0	0.025	0.024	0.025	0.024	0.025	916,000	22,792	0.0249	0.250	0.240	0.250	0.240	0.250	91,600	0.2488	-3.85%
2025-04-11	0	0.026	0.024	0.026	0.023	0.026	3,672,000	87,836	0.0239	0.260	0.240	0.260	0.230	0.260	367,200	0.2392	8.33%
2025-04-10	0	0.024	0.023	0.024	0.024	0.025	1,120,000	27,996	0.0250	0.240	0.230	0.240	0.240	0.250	112,000	0.2500	-4.00%
2025-04-09	0	0.025	0.024	0.025	0.024	0.027	1,312,000	32,228	0.0246	0.250	0.240	0.250	0.240	0.270	131,200	0.2456	-7.41%
2025-04-08	0	0.027	0.024	0.027	0.024	0.027	1,616,000	41,788	0.0259	0.270	0.240	0.270	0.240	0.270	161,600	0.2586	0.00%
2025-04-07	0	0.027	0.025	0.027	0.023	0.028	5,436,000	126,628	0.0233	0.270	0.250	0.270	0.230	0.280	543,600	0.2329	-6.90%
2025-04-03	0	0.029	0.026	0.029	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2025-04-02	0	0.029	0.026	0.029	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2025-04-01	0	0.029	0.026	0.029	-	-	0	0	-	0.290	0.260	0.290	-	-	0	-	0.00%
2025-03-31	0	0.029	0.027	0.029	0.027	0.029	2,756,000	77,372	0.0281	0.290	0.270	0.290	0.270	0.290	275,600	0.2807	3.57%
2025-03-28	0	0.028	0.027	0.028	0.027	0.029	1,164,000	31,668	0.0272	0.280	0.270	0.280	0.270	0.290	116,400	0.2721	-3.45%
2025-03-27	0	0.029	0.027	0.030	0.027	0.029	1,616,000	46,828	0.0290	0.290	0.270	0.300	0.270	0.290	161,600	0.2898	0.00%
2025-03-26	0	0.029	0.027	0.029	0.026	0.029	1,128,000	32,168	0.0285	0.290	0.270	0.290	0.260	0.290	112,800	0.2852	0.00%
2025-03-25	0	0.029	0.026	0.029	0.026	0.029	612,000	16,724	0.0273	0.290	0.260	0.290	0.260	0.290	61,200	0.2733	11.54%
2025-03-24	0	0.026	0.027	0.028	0.026	0.029	1,244,000	32,680	0.0263	0.260	0.270	0.280	0.260	0.290	124,400	0.2627	-10.34%
2025-03-21	0	0.029	0.027	0.029	0.027	0.029	1,476,000	41,068	0.0278	0.290	0.270	0.290	0.270	0.290	147,600	0.2782	7.41%
2025-03-20	0	0.027	0.026	0.027	0.026	0.027	6,912,000	182,512	0.0264	0.270	0.260	0.270	0.260	0.270	691,200	0.2641	3.85%
2025-03-19	0	0.026	0.026	0.029	0.026	0.026	40,000	1,040	0.0260	0.260	0.260	0.290	0.260	0.260	4,000	0.2600	0.00%
2025-03-18	0	0.026	0.026	0.027	0.026	0.027	1,208,000	32,592	0.0270	0.260	0.260	0.270	0.260	0.270	120,800	0.2698	-3.70%
2025-03-17	0	0.027	0.027	0.028	0.027	0.027	2,232,000	60,264	0.0270	0.270	0.270	0.280	0.270	0.270	223,200	0.2700	-3.57%
2025-03-14	0	0.028	0.026	0.028	0.026	0.028	4,868,000	133,528	0.0274	0.280	0.260	0.280	0.260	0.280	486,800	0.2743	7.69%
2025-03-13	0	0.026	0.026	0.027	0.026	0.026	6,432,000	167,232	0.0260	0.260	0.260	0.270	0.260	0.260	643,200	0.2600	-3.70%
2025-03-12	0	0.027	0.026	0.027	0.026	0.027	3,796,000	101,004	0.0266	0.270	0.260	0.270	0.260	0.270	379,600	0.2661	3.85%
2025-03-11	0	0.026	0.026	0.028	0.026	0.026	4,208,000	109,408	0.0260	0.260	0.260	0.280	0.260	0.260	420,800	0.2600	-10.34%
2025-03-10	0	0.029	0.026	0.029	0.025	0.029	4,392,000	119,172	0.0271	0.290	0.260	0.290	0.250	0.290	439,200	0.2713	3.57%
2025-03-07	0	0.028	0.026	0.028	0.025	0.028	3,464,000	95,800	0.0277	0.280	0.260	0.280	0.250	0.280	346,400	0.2766	7.69%
2025-03-06	0	0.026	0.026	0.027	0.026	0.026	4,416,000	114,816	0.0260	0.260	0.260	0.270	0.260	0.260	441,600	0.2600	0.00%
2025-03-05	0	0.026	0.026	0.027	0.025	0.026	8,372,000	209,976	0.0251	0.260	0.260	0.270	0.250	0.260	837,200	0.2508	4.00%
2025-03-04	0	0.025	0.025	0.027	0.025	0.026	2,900,000	74,304	0.0256	0.250	0.250	0.270	0.250	0.260	290,000	0.2562	-3.85%
2025-03-03	0	0.026	0.025	0.026	0.025	0.027	12,684,000	324,244	0.0256	0.260	0.250	0.260	0.250	0.270	1,268,400	0.2556	8.33%
2025-02-28	0	0.024	0.023	0.024	0.023	0.026	13,860,000	337,720	0.0244	0.240	0.230	0.240	0.230	0.260	1,386,000	0.2437	4.35%
2025-02-27	0	0.023	0.021	0.023	0.021	0.024	5,636,000	125,204	0.0222	0.230	0.210	0.230	0.210	0.240	563,600	0.2222	0.00%
2025-02-26	0	0.023	0.022	0.023	0.023	0.023	228,000	5,244	0.0230	0.230	0.220	0.230	0.230	0.230	22,800	0.2300	4.55%
2025-02-25	0	0.022	0.022	0.023	0.021	0.023	22,028,000	485,608	0.0220	0.220	0.220	0.230	0.210	0.230	2,202,800	0.2205	-4.35%
2025-02-24	0	0.023	0.022	0.023	0.022	0.023	4,172,000	95,952	0.0230	0.230	0.220	0.230	0.220	0.230	417,200	0.2300	0.00%
2025-02-21	0	0.023	0.022	0.023	0.022	0.024	4,852,000	107,436	0.0221	0.230	0.220	0.230	0.220	0.240	485,200	0.2214	0.00%
2025-02-20	0	0.023	0.023	0.024	0.022	0.023	1,680,000	37,816	0.0225	0.230	0.230	0.240	0.220	0.230	168,000	0.2251	4.55%
2025-02-19	0	0.022	0.022	0.023	0.022	0.024	2,312,000	51,568	0.0223	0.220	0.220	0.230	0.220	0.240	231,200	0.2230	-4.35%
2025-02-18	0	0.023	0.023	0.024	0.022	0.024	388,000	9,096	0.0234	0.230	0.230	0.240	0.220	0.240	38,800	0.2344	-4.17%
2025-02-17	0	0.024	0.023	0.024	0.022	0.024	4,840,000	108,044	0.0223	0.240	0.230	0.240	0.220	0.240	484,000	0.2232	4.35%
2025-02-14	0	0.023	0.023	0.024	0.023	0.024	4,144,000	95,800	0.0231	0.230	0.230	0.240	0.230	0.240	414,400	0.2312	-4.17%
2025-02-13	0	0.024	0.023	0.024	0.024	0.025	3,496,000	85,372	0.0244	0.240	0.230	0.240	0.240	0.250	349,600	0.2442	-4.00%
2025-02-12	0	0.025	0.024	0.025	0.024	0.027	3,908,000	96,040	0.0246	0.250	0.240	0.250	0.240	0.270	390,800	0.2458	-7.41%
2025-02-11	0	0.027	0.026	0.027	0.023	0.029	16,620,000	425,652	0.0256	0.270	0.260	0.270	0.230	0.290	1,662,000	0.2561	17.39%
2025-02-10	0	0.023	0.023	0.025	0.023	0.025	5,832,000	144,608	0.0248	0.230	0.230	0.250	0.230	0.250	583,200	0.2480	-8.00%
2025-02-07	0	0.025	0.023	0.025	0.023	0.025	4,752,000	112,552	0.0237	0.250	0.230	0.250	0.230	0.250	475,200	0.2369	8.70%
2025-02-06	0	0.023	0.023	0.024	0.022	0.023	1,644,000	37,668	0.0229	0.230	0.230	0.240	0.220	0.230	164,400	0.2291	-4.17%
2025-02-05	0	0.024	0.022	0.024	0.021	0.025	8,310,000	191,370	0.0230	0.240	0.220	0.240	0.210	0.250	831,000	0.2303	-4.00%
2025-02-04	0	0.025	0.024	0.025	0.023	0.026	6,048,000	151,928	0.0251	0.250	0.240	0.250	0.230	0.260	604,800	0.2512	0.00%
2025-02-03	0	0.025	0.024	0.025	0.025	0.025	1,352,000	33,800	0.0250	0.250	0.240	0.250	0.250	0.250	135,200	0.2500	0.00%
2025-01-28	0	0.025	0.023	0.025	0.025	0.025	4,000	100	0.0250	0.250	0.230	0.250	0.250	0.250	400	0.2500	4.17%
2025-01-27	0	0.024	0.024	0.025	0.024	0.025	4,724,000	114,180	0.0242	0.240	0.240	0.250	0.240	0.250	472,400	0.2417	0.00%
2025-01-24	0	0.024	0.022	0.024	0.021	0.024	7,072,000	158,840	0.0225	0.240	0.220	0.240	0.210	0.240	707,200	0.2246	14.29%
2025-01-23	0	0.021	0.021	0.022	0.021	0.022	9,888,000	207,660	0.0210	0.210	0.210	0.220	0.210	0.220	988,800	0.2100	0.00%
2025-01-22	0	0.021	0.020	0.021	0.021	0.021	2,948,000	61,908	0.0210	0.210	0.200	0.210	0.210	0.210	294,800	0.2100	0.00%
2025-01-21	0	0.021	0.021	0.022	0.021	0.022	3,872,000	81,540	0.0211	0.210	0.210	0.220	0.210	0.220	387,200	0.2106	-4.55%
2025-01-20	0	0.022	0.021	0.022	0.021	0.022	5,416,000	116,140	0.0214	0.220	0.210	0.220	0.210	0.220	541,600	0.2144	0.00%
2025-01-17	0	0.022	0.022	0.023	0.022	0.023	5,184,000	114,232	0.0220	0.220	0.220	0.230	0.220	0.230	518,400	0.2204	-4.35%
2025-01-16	0	0.023	0.022	0.023	0.022	0.023	2,176,000	49,872	0.0229	0.230	0.220	0.230	0.220	0.230	217,600	0.2292	0.00%
2025-01-15	0	0.023	0.022	0.023	0.022	0.023	5,796,000	131,008	0.0226	0.230	0.220	0.230	0.220	0.230	579,600	0.2260	0.00%
2025-01-14	0	0.023	0.023	0.024	0.023	0.023	3,800,000	87,400	0.0230	0.230	0.230	0.240	0.230	0.230	380,000	0.2300	0.00%
2025-01-13	0	0.023	0.023	0.024	0.023	0.023	6,008,000	138,184	0.0230	0.230	0.230	0.240	0.230	0.230	600,800	0.2300	-4.17%
2025-01-10	0	0.024	0.023	0.024	0.023	0.024	2,260,000	52,180	0.0231	0.240	0.230	0.240	0.230	0.240	226,000	0.2309	4.35%
2025-01-09	0	0.023	0.023	0.024	0.023	0.023	2,672,000	61,456	0.0230	0.230	0.230	0.240	0.230	0.230	267,200	0.2300	9.52%
2025-01-08	0	0.021	0.020	0.022	0.021	0.022	2,112,000	44,656	0.0211	0.210	0.200	0.220	0.210	0.220	211,200	0.2114	-4.55%
2025-01-07	0	0.022	0.022	0.023	0.020	0.023	10,528,000	228,368	0.0217	0.220	0.220	0.230	0.200	0.230	1,052,800	0.2169	10.00%
2025-01-06	0	0.020	0.019	0.020	0.019	0.020	404,000	7,680	0.0190	0.200	0.190	0.200	0.190	0.200	40,400	0.1901	0.00%
2025-01-03	0	0.020	0.019	0.020	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2025-01-02	0	0.020	0.019	0.020	-	-	44,000	836	0.0190	0.200	0.190	0.200	-	-	4,400	0.1900	0.00%
2024-12-31	0	0.020	0.019	0.020	0.019	0.020	392,000	7,836	0.0200	0.200	0.190	0.200	0.190	0.200	39,200	0.1999	5.26%
2024-12-30	0	0.019	0.019	0.020	0.019	0.019	92,000	1,748	0.0190	0.190	0.190	0.200	0.190	0.190	9,200	0.1900	-5.00%
2024-12-27	0	0.020	0.019	0.020	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2024-12-24	0	0.020	0.019	0.020	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2024-12-23	0	0.020	0.019	0.020	0.020	0.020	4,000	80	0.0200	0.200	0.190	0.200	0.200	0.200	400	0.2000	5.26%
2024-12-20	0	0.019	0.018	0.020	0.018	0.020	2,052,000	38,156	0.0186	0.190	0.180	0.200	0.180	0.200	205,200	0.1859	-5.00%
2024-12-19	0	0.020	0.018	0.020	0.019	0.020	9,924,000	189,712	0.0191	0.200	0.180	0.200	0.190	0.200	992,400	0.1912	-4.76%
2024-12-18	0	0.021	0.021	0.022	-	-	0	0	-	0.210	0.210	0.220	-	-	0	-	0.00%
2024-12-17	0	0.021	0.020	0.022	0.021	0.022	3,956,000	85,240	0.0215	0.210	0.200	0.220	0.210	0.220	395,600	0.2155	-4.55%
2024-12-16	0	0.022	0.022	0.024	0.022	0.022	968,000	21,584	0.0223	0.220	0.220	0.240	0.220	0.220	96,800	0.2230	0.00%
2024-12-13	0	0.022	0.022	0.023	0.022	0.022	388,000	8,624	0.0222	0.220	0.220	0.230	0.220	0.220	38,800	0.2223	-4.35%
2024-12-12	0	0.023	0.022	0.023	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	0.00%
2024-12-11	0	0.023	0.022	0.023	0.023	0.023	384,000	8,832	0.0230	0.230	0.220	0.230	0.230	0.230	38,400	0.2300	0.00%
2024-12-10	0	0.023	0.023	0.024	0.022	0.024	1,956,000	43,440	0.0222	0.230	0.230	0.240	0.220	0.240	195,600	0.2221	0.00%
2024-12-09	0	0.023	0.022	0.023	0.022	0.023	1,580,000	34,856	0.0221	0.230	0.220	0.230	0.220	0.230	158,000	0.2206	0.00%
2024-12-06	0	0.023	0.023	0.024	0.023	0.023	40,000	920	0.0230	0.230	0.230	0.240	0.230	0.230	4,000	0.2300	-4.17%
2024-12-05	0	0.024	0.023	0.024	0.024	0.024	800,000	19,200	0.0240	0.240	0.230	0.240	0.240	0.240	80,000	0.2400	0.00%
2024-12-04	0	0.024	0.022	0.024	0.022	0.024	1,028,000	23,616	0.0230	0.240	0.220	0.240	0.220	0.240	102,800	0.2297	4.35%
2024-12-03	0	0.023	0.023	0.024	0.022	0.023	660,000	15,172	0.0230	0.230	0.230	0.240	0.220	0.230	66,000	0.2299	0.00%
2024-12-02	0	0.023	0.022	0.024	0.021	0.026	6,132,000	136,432	0.0222	0.230	0.220	0.240	0.210	0.260	613,200	0.2225	-8.00%
2024-11-29	0	0.025	0.024	0.025	0.024	0.025	520,000	12,500	0.0240	0.250	0.240	0.250	0.240	0.250	52,000	0.2404	4.17%
2024-11-28	0	0.024	0.023	0.025	0.021	0.024	912,000	20,808	0.0228	0.240	0.230	0.250	0.210	0.240	91,200	0.2282	0.00%
2024-11-27	0	0.024	0.023	0.024	0.024	0.024	2,560,000	61,440	0.0240	0.240	0.230	0.240	0.240	0.240	256,000	0.2400	4.35%
2024-11-26	0	0.023	0.022	0.024	0.023	0.023	720,000	16,560	0.0230	0.230	0.220	0.240	0.230	0.230	72,000	0.2300	4.55%
2024-11-25	0	0.022	0.021	0.023	0.020	0.023	8,288,000	175,952	0.0212	0.220	0.210	0.230	0.200	0.230	828,800	0.2123	-4.35%
2024-11-22	0	0.023	0.023	0.025	0.023	0.023	12,836,000	295,244	0.0230	0.230	0.230	0.250	0.230	0.230	1,283,600	0.2300	-4.17%
2024-11-21	0	0.024	0.023	0.024	0.024	0.024	2,448,000	58,752	0.0240	0.240	0.230	0.240	0.240	0.240	244,800	0.2400	0.00%
2024-11-20	0	0.024	0.024	0.025	0.021	0.025	8,684,000	206,624	0.0238	0.240	0.240	0.250	0.210	0.250	868,400	0.2379	9.09%
2024-11-19	0	0.022	0.022	0.024	0.020	0.023	8,412,000	182,680	0.0217	0.220	0.220	0.240	0.200	0.230	841,200	0.2172	10.00%
2024-11-18	0	0.020	0.020	0.022	0.019	0.020	3,156,000	62,320	0.0197	0.200	0.200	0.220	0.190	0.200	315,600	0.1975	0.00%
2024-11-15	0	0.020	0.019	0.021	-	-	0	0	-	0.200	0.190	0.210	-	-	0	-	0.00%
2024-11-14	0	0.020	0.019	0.020	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	-4.76%
2024-11-13	0	0.021	0.020	0.021	0.021	0.021	8,000	168	0.0210	0.210	0.200	0.210	0.210	0.210	800	0.2100	0.00%
2024-11-12	0	0.021	0.019	0.022	0.019	0.021	6,044,000	120,604	0.0200	0.210	0.190	0.220	0.190	0.210	604,400	0.1995	-4.55%
2024-11-11	0	0.022	0.020	0.022	0.020	0.022	16,000	344	0.0215	0.220	0.200	0.220	0.200	0.220	1,600	0.2150	0.00%
2024-11-08	0	0.022	0.021	0.022	0.021	0.022	1,056,000	22,180	0.0210	0.220	0.210	0.220	0.210	0.220	105,600	0.2100	4.76%
2024-11-07	0	0.021	0.020	0.022	0.020	0.021	864,000	17,284	0.0200	0.210	0.200	0.220	0.200	0.210	86,400	0.2000	5.00%
2024-11-06	0	0.020	0.020	0.022	0.020	0.021	4,640,000	92,808	0.0200	0.200	0.200	0.220	0.200	0.210	464,000	0.2000	-9.09%
2024-11-05	0	0.022	0.021	0.023	0.021	0.022	8,540,000	182,184	0.0213	0.220	0.210	0.230	0.210	0.220	854,000	0.2133	0.00%
2024-11-04	0	0.022	0.022	0.023	0.021	0.022	1,040,000	22,700	0.0218	0.220	0.220	0.230	0.210	0.220	104,000	0.2183	-4.35%
2024-11-01	0	0.023	0.020	0.023	0.020	0.023	100,000	2,144	0.0214	0.230	0.200	0.230	0.200	0.230	10,000	0.2144	4.55%
2024-10-31	0	0.022	0.020	0.022	0.020	0.022	60,000	1,216	0.0203	0.220	0.200	0.220	0.200	0.220	6,000	0.2027	0.00%
2024-10-30	0	0.022	0.020	0.022	0.020	0.022	1,924,000	40,308	0.0210	0.220	0.200	0.220	0.200	0.220	192,400	0.2095	10.00%
2024-10-29	0	0.020	0.020	0.021	0.019	0.020	1,640,000	32,640	0.0199	0.200	0.200	0.210	0.190	0.200	164,000	0.1990	5.26%
2024-10-28	0	0.019	0.019	0.020	0.019	0.020	112,000	2,228	0.0199	0.190	0.190	0.200	0.190	0.200	11,200	0.1989	0.00%
2024-10-25	0	0.019	0.019	0.021	0.019	0.020	6,692,000	133,704	0.0200	0.190	0.190	0.210	0.190	0.200	669,200	0.1998	-13.64%
2024-10-24	0	0.022	0.020	0.022	0.020	0.023	324,000	6,780	0.0209	0.220	0.200	0.220	0.200	0.230	32,400	0.2093	4.76%
2024-10-23	0	0.021	0.021	0.023	0.021	0.023	1,280,000	28,956	0.0226	0.210	0.210	0.230	0.210	0.230	128,000	0.2262	-4.55%
2024-10-22	0	0.022	0.020	0.022	0.020	0.023	444,000	9,744	0.0219	0.220	0.200	0.220	0.200	0.230	44,400	0.2195	0.00%
2024-10-21	0	0.022	0.021	0.022	0.021	0.022	28,000	596	0.0213	0.220	0.210	0.220	0.210	0.220	2,800	0.2129	-4.35%
2024-10-18	0	0.023	0.022	0.023	0.020	0.023	2,496,000	54,192	0.0217	0.230	0.220	0.230	0.200	0.230	249,600	0.2171	9.52%
2024-10-17	0	0.021	0.021	0.022	0.020	0.022	1,760,000	37,496	0.0213	0.210	0.210	0.220	0.200	0.220	176,000	0.2130	0.00%
2024-10-16	0	0.021	0.020	0.021	0.020	0.021	16,000	332	0.0208	0.210	0.200	0.210	0.200	0.210	1,600	0.2075	0.00%
2024-10-15	0	0.021	0.020	0.021	0.020	0.021	1,088,000	21,780	0.0200	0.210	0.200	0.210	0.200	0.210	108,800	0.2002	0.00%
2024-10-14	0	0.021	0.020	0.021	0.020	0.021	3,988,000	83,468	0.0209	0.210	0.200	0.210	0.200	0.210	398,800	0.2093	-4.55%
2024-10-10	0	0.022	0.021	0.022	0.021	0.022	568,000	12,312	0.0217	0.220	0.210	0.220	0.210	0.220	56,800	0.2168	4.76%
2024-10-09	0	0.021	0.021	0.023	0.021	0.023	4,604,000	99,200	0.0215	0.210	0.210	0.230	0.210	0.230	460,400	0.2155	-8.70%
2024-10-08	0	0.023	0.021	0.023	0.021	0.024	6,096,000	133,064	0.0218	0.230	0.210	0.230	0.210	0.240	609,600	0.2183	-4.17%
2024-10-07	0	0.024	0.024	0.025	0.023	0.029	15,060,000	361,516	0.0240	0.240	0.240	0.250	0.230	0.290	1,506,000	0.2401	-11.11%
2024-10-04	0	0.027	0.025	0.027	0.020	0.029	57,716,000	1,521,984	0.0264	0.270	0.250	0.270	0.200	0.290	5,771,600	0.2637	42.11%
2024-10-03	0	0.019	0.019	0.020	0.019	0.021	13,684,000	275,452	0.0201	0.190	0.190	0.200	0.190	0.210	1,368,400	0.2013	0.00%
2024-10-02	0	0.019	0.019	0.020	0.019	0.023	22,124,000	441,472	0.0200	0.190	0.190	0.200	0.190	0.230	2,212,400	0.1995	-13.64%
2024-09-30	0	0.022	0.021	0.023	0.021	0.023	9,688,000	210,364	0.0217	0.220	0.210	0.230	0.210	0.230	968,800	0.2171	-4.35%
2024-09-27	0	0.023	0.022	0.023	0.020	0.023	2,536,000	55,992	0.0221	0.230	0.220	0.230	0.200	0.230	253,600	0.2208	9.52%
2024-09-26	0	0.021	0.020	0.021	0.019	0.021	1,656,000	32,484	0.0196	0.210	0.200	0.210	0.190	0.210	165,600	0.1962	0.00%
2024-09-25	0	0.021	0.020	0.021	0.020	0.022	2,224,000	45,152	0.0203	0.210	0.200	0.210	0.200	0.220	222,400	0.2030	0.00%
2024-09-24	0	0.021	0.019	0.021	0.020	0.021	5,732,000	115,732	0.0202	0.210	0.190	0.210	0.200	0.210	573,200	0.2019	-4.55%
2024-09-23	0	0.022	0.021	0.022	0.021	0.022	700,000	15,092	0.0216	0.220	0.210	0.220	0.210	0.220	70,000	0.2156	0.00%
2024-09-20	0	0.022	0.020	0.022	0.020	0.022	1,464,000	30,680	0.0210	0.220	0.200	0.220	0.200	0.220	146,400	0.2096	4.76%
2024-09-19	0	0.021	0.020	0.021	0.020	0.022	7,540,000	156,860	0.0208	0.210	0.200	0.210	0.200	0.220	754,000	0.2080	-12.50%
2024-09-17	0	0.024	0.023	0.024	0.021	0.024	4,180,000	94,420	0.0226	0.240	0.230	0.240	0.210	0.240	418,000	0.2259	9.09%
2024-09-16	0	0.022	0.021	0.022	-	-	0	0	-	0.220	0.210	0.220	-	-	0	-	0.00%
2024-09-13	0	0.022	0.020	0.022	0.020	0.022	1,168,000	24,880	0.0213	0.220	0.200	0.220	0.200	0.220	116,800	0.2130	0.00%
2024-09-12	0	0.022	0.021	0.022	0.021	0.028	247,036,000	5,806,508	0.0235	0.220	0.210	0.220	0.210	0.280	24,703,600	0.2350	-12.00%
2024-09-11	0	0.025	0.023	0.025	0.023	0.025	4,496,000	110,228	0.0245	0.250	0.230	0.250	0.230	0.250	449,600	0.2452	-3.85%
2024-09-10	0	0.026	0.027	0.028	0.024	0.029	8,592,000	221,696	0.0258	0.260	0.270	0.280	0.240	0.290	859,200	0.2580	-10.34%
2024-09-09	0	0.029	0.027	0.029	0.025	0.030	6,324,000	175,868	0.0278	0.290	0.270	0.290	0.250	0.300	632,400	0.2781	20.83%
2024-09-05	0	0.024	0.023	0.024	0.023	0.025	2,164,000	52,988	0.0245	0.240	0.230	0.240	0.230	0.250	216,400	0.2449	-4.00%
2024-09-04	0	0.025	0.023	0.025	0.019	0.029	147,164,000	3,702,852	0.0252	0.250	0.230	0.250	0.190	0.290	14,716,400	0.2516	25.00%
2024-09-03	0	0.020	0.019	0.020	0.019	0.031	31,580,000	690,608	0.0219	0.200	0.190	0.200	0.190	0.310	3,158,000	0.2187	-35.48%
2024-09-02	0	0.031	0.029	0.031	0.018	0.031	88,900,000	2,283,064	0.0257	0.310	0.290	0.310	0.180	0.310	8,890,000	0.2568	72.22%
2024-08-30	0	0.018	0.016	0.018	0.016	0.018	3,324,000	58,536	0.0176	0.180	0.160	0.180	0.160	0.180	332,400	0.1761	0.00%
2024-08-29	0	0.018	0.017	0.018	0.017	0.022	10,904,000	231,268	0.0212	0.180	0.170	0.180	0.170	0.220	1,090,400	0.2121	-10.00%
2024-08-28	0	0.020	0.019	0.020	0.018	0.020	16,820,000	320,740	0.0191	0.200	0.190	0.200	0.180	0.200	1,682,000	0.1907	11.11%
2024-08-27	0	0.018	0.015	0.018	0.016	0.018	12,000	204	0.0170	0.180	0.150	0.180	0.160	0.180	1,200	0.1700	12.50%
2024-08-26	0	0.016	0.015	0.016	0.015	0.016	1,116,000	17,852	0.0160	0.160	0.150	0.160	0.150	0.160	111,600	0.1600	0.00%
2024-08-23	0	0.016	0.016	0.017	0.014	0.016	664,000	10,324	0.0155	0.160	0.160	0.170	0.140	0.160	66,400	0.1555	0.00%
2024-08-22	0	0.016	0.014	0.016	0.014	0.016	240,000	3,504	0.0146	0.160	0.140	0.160	0.140	0.160	24,000	0.1460	0.00%
2024-08-21	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	0.00%
2024-08-20	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	0.00%
2024-08-19	0	0.016	0.014	0.016	0.016	0.016	4,000	64	0.0160	0.160	0.140	0.160	0.160	0.160	400	0.1600	0.00%
2024-08-16	0	0.016	0.015	0.016	0.015	0.016	480,000	7,204	0.0150	0.160	0.150	0.160	0.150	0.160	48,000	0.1501	6.67%
2024-08-15	0	0.015	0.014	0.015	0.014	0.015	64,000	900	0.0141	0.150	0.140	0.150	0.140	0.150	6,400	0.1406	0.00%
2024-08-14	0	0.015	0.014	0.016	0.014	0.015	588,000	8,316	0.0141	0.150	0.140	0.160	0.140	0.150	58,800	0.1414	-6.25%
2024-08-13	0	0.016	0.014	0.016	0.015	0.016	1,080,000	16,204	0.0150	0.160	0.140	0.160	0.150	0.160	108,000	0.1500	0.00%
2024-08-12	0	0.016	0.015	0.016	0.015	0.016	1,096,000	16,520	0.0151	0.160	0.150	0.160	0.150	0.160	109,600	0.1507	0.00%
2024-08-09	0	0.016	0.015	0.016	0.015	0.016	2,008,000	30,124	0.0150	0.160	0.150	0.160	0.150	0.160	200,800	0.1500	0.00%
2024-08-08	0	0.016	0.015	0.016	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	-5.88%
2024-08-07	0	0.017	0.015	0.017	0.015	0.017	16,000	260	0.0163	0.170	0.150	0.170	0.150	0.170	1,600	0.1625	6.25%
2024-08-06	0	0.016	0.015	0.016	-	-	0	0	-	0.160	0.150	0.160	-	-	0	-	-5.88%
2024-08-05	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2024-08-02	0	0.017	0.015	0.017	0.015	0.017	60,000	944	0.0157	0.170	0.150	0.170	0.150	0.170	6,000	0.1573	0.00%
2024-08-01	0	0.017	0.015	0.018	0.015	0.018	44,000	744	0.0169	0.170	0.150	0.180	0.150	0.180	4,400	0.1691	-5.56%
2024-07-31	0	0.018	0.015	0.018	-	-	0	0	-	0.180	0.150	0.180	-	-	0	-	0.00%
2024-07-30	0	0.018	0.014	0.018	0.018	0.018	4,000	72	0.0180	0.180	0.140	0.180	0.180	0.180	400	0.1800	5.88%
2024-07-29	0	0.017	0.014	0.018	-	-	0	0	-	0.170	0.140	0.180	-	-	0	-	0.00%
2024-07-26	0	0.017	0.014	0.017	0.015	0.017	396,000	6,340	0.0160	0.170	0.140	0.170	0.150	0.170	39,600	0.1601	6.25%
2024-07-25	0	0.016	0.014	0.016	0.015	0.016	824,000	12,380	0.0150	0.160	0.140	0.160	0.150	0.160	82,400	0.1502	-11.11%
2024-07-24	0	0.018	0.014	0.018	-	-	0	0	-	0.180	0.140	0.180	-	-	0	-	0.00%
2024-07-23	0	0.018	0.016	0.018	0.016	0.018	1,224,000	20,032	0.0164	0.180	0.160	0.180	0.160	0.180	122,400	0.1637	5.88%
2024-07-22	0	0.017	0.016	0.017	0.016	0.017	788,000	12,612	0.0160	0.170	0.160	0.170	0.160	0.170	78,800	0.1601	0.00%
2024-07-19	0	0.017	0.014	0.017	-	-	200,000	3,000	0.0150	0.170	0.140	0.170	-	-	20,000	0.1500	0.00%
2024-07-18	0	0.017	0.014	0.017	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	0.00%
2024-07-17	0	0.017	0.014	0.017	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	0.00%
2024-07-16	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2024-07-15	0	0.017	0.014	0.017	-	-	0	0	-	0.170	0.140	0.170	-	-	0	-	0.00%
2024-07-12	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	-5.56%
2024-07-11	0	0.018	0.015	0.018	0.015	0.018	12,000	204	0.0170	0.180	0.150	0.180	0.150	0.180	1,200	0.1700	5.88%
2024-07-10	0	0.017	0.015	0.017	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	0.00%
2024-07-09	0	0.017	0.016	0.017	0.016	0.017	972,000	15,560	0.0160	0.170	0.160	0.170	0.160	0.170	97,200	0.1601	0.00%
2024-07-08	0	0.017	0.016	0.017	0.016	0.017	508,000	8,132	0.0160	0.170	0.160	0.170	0.160	0.170	50,800	0.1601	0.00%
2024-07-05	0	0.017	0.014	0.017	0.017	0.017	100,000	1,700	0.0170	0.170	0.140	0.170	0.170	0.170	10,000	0.1700	0.00%
2024-07-04	0	0.017	0.015	0.017	0.015	0.017	320,000	5,120	0.0160	0.170	0.150	0.170	0.150	0.170	32,000	0.1600	6.25%
2024-07-03	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	0.00%
2024-07-02	0	0.016	0.015	0.016	0.014	0.016	3,084,000	46,224	0.0150	0.160	0.150	0.160	0.140	0.160	308,400	0.1499	0.00%
2024-06-28	0	0.016	0.014	0.016	-	-	0	0	-	0.160	0.140	0.160	-	-	0	-	-5.88%
2024-06-27	0	0.017	0.016	0.017	0.017	0.017	40,000	680	0.0170	0.170	0.160	0.170	0.170	0.170	4,000	0.1700	0.00%
2024-06-26	0	0.017	0.016	0.017	0.016	0.017	3,224,000	51,788	0.0161	0.170	0.160	0.170	0.160	0.170	322,400	0.1606	0.00%
2024-06-25	0	0.017	0.015	0.017	0.016	0.017	2,144,000	34,308	0.0160	0.170	0.150	0.170	0.160	0.170	214,400	0.1600	6.25%
2024-06-24	0	0.016	0.015	0.016	0.015	0.017	2,064,000	32,040	0.0155	0.160	0.150	0.160	0.150	0.170	206,400	0.1552	-11.11%
2024-06-21	0	0.018	0.016	0.018	0.016	0.018	2,412,000	38,764	0.0161	0.180	0.160	0.180	0.160	0.180	241,200	0.1607	5.88%
2024-06-20	0	0.017	0.016	0.017	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2024-06-19	0	0.017	0.016	0.017	0.016	0.018	860,000	13,804	0.0161	0.170	0.160	0.170	0.160	0.180	86,000	0.1605	-5.56%
2024-06-18	0	0.018	0.017	0.019	0.017	0.019	296,000	5,288	0.0179	0.180	0.170	0.190	0.170	0.190	29,600	0.1786	5.88%
2024-06-17	0	0.017	0.015	0.018	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	-5.56%
2024-06-14	0	0.018	0.014	0.018	-	-	0	0	-	0.180	0.140	0.180	-	-	0	-	0.00%
2024-06-13	0	0.018	0.016	0.018	0.017	0.018	860,000	14,840	0.0173	0.180	0.160	0.180	0.170	0.180	86,000	0.1726	0.00%
2024-06-12	0	0.018	0.016	0.018	0.016	0.018	1,056,000	16,920	0.0160	0.180	0.160	0.180	0.160	0.180	105,600	0.1602	5.88%
2024-06-11	0	0.017	0.016	0.017	0.016	0.018	2,288,000	36,824	0.0161	0.170	0.160	0.170	0.160	0.180	228,800	0.1609	-5.56%
2024-06-07	0	0.018	0.015	0.018	0.018	0.018	36,000	648	0.0180	0.180	0.150	0.180	0.180	0.180	3,600	0.1800	-5.26%
2024-06-06	0	0.019	0.015	0.019	-	-	0	0	-	0.190	0.150	0.190	-	-	0	-	0.00%
2024-06-05	0	0.019	0.017	0.019	0.016	0.019	2,172,000	36,940	0.0170	0.190	0.170	0.190	0.160	0.190	217,200	0.1701	0.00%
2024-06-04	0	0.019	0.016	0.019	-	-	0	0	-	0.190	0.160	0.190	-	-	0	-	0.00%
2024-06-03	0	0.019	0.016	0.019	0.018	0.019	420,000	7,564	0.0180	0.190	0.160	0.190	0.180	0.190	42,000	0.1801	0.00%
2024-05-31	0	0.019	0.016	0.019	0.016	0.019	12,000	216	0.0180	0.190	0.160	0.190	0.160	0.190	1,200	0.1800	5.56%
2024-05-30	0	0.018	0.016	0.018	0.017	0.018	1,544,000	26,292	0.0170	0.180	0.160	0.180	0.170	0.180	154,400	0.1703	0.00%
2024-05-29	0	0.018	0.018	0.019	0.018	0.018	840,000	15,120	0.0180	0.180	0.180	0.190	0.180	0.180	84,000	0.1800	0.00%
2024-05-28	0	0.018	0.017	0.018	0.017	0.018	384,000	6,732	0.0175	0.180	0.170	0.180	0.170	0.180	38,400	0.1753	0.00%
2024-05-27	0	0.018	0.017	0.018	0.017	0.018	2,584,000	43,932	0.0170	0.180	0.170	0.180	0.170	0.180	258,400	0.1700	-5.26%
2024-05-24	0	0.019	0.017	0.019	0.017	0.019	68,000	1,224	0.0180	0.190	0.170	0.190	0.170	0.190	6,800	0.1800	0.00%
2024-05-23	0	0.019	0.017	0.019	0.017	0.019	1,328,000	23,904	0.0180	0.190	0.170	0.190	0.170	0.190	132,800	0.1800	0.00%
2024-05-22	0	0.019	0.018	0.019	0.018	0.019	92,000	1,660	0.0180	0.190	0.180	0.190	0.180	0.190	9,200	0.1804	0.00%
2024-05-21	0	0.019	0.016	0.019	0.016	0.019	1,208,000	21,692	0.0180	0.190	0.160	0.190	0.160	0.190	120,800	0.1796	5.56%
2024-05-20	0	0.018	0.017	0.018	0.017	0.018	1,924,000	32,712	0.0170	0.180	0.170	0.180	0.170	0.180	192,400	0.1700	5.88%
2024-05-17	0	0.017	0.017	0.018	0.016	0.018	516,000	8,596	0.0167	0.170	0.170	0.180	0.160	0.180	51,600	0.1666	-5.56%
2024-05-16	0	0.018	0.016	0.018	0.016	0.018	2,308,000	38,324	0.0166	0.180	0.160	0.180	0.160	0.180	230,800	0.1660	5.88%
2024-05-14	0	0.017	0.016	0.018	0.016	0.017	348,000	5,888	0.0169	0.170	0.160	0.180	0.160	0.170	34,800	0.1692	0.00%
2024-05-13	0	0.017	0.016	0.017	0.015	0.017	680,000	10,856	0.0160	0.170	0.160	0.170	0.150	0.170	68,000	0.1596	0.00%
2024-05-10	0	0.017	0.015	0.017	0.016	0.017	2,956,000	47,300	0.0160	0.170	0.150	0.170	0.160	0.170	295,600	0.1600	0.00%
2024-05-09	0	0.017	0.016	0.017	0.016	0.017	3,512,000	56,200	0.0160	0.170	0.160	0.170	0.160	0.170	351,200	0.1600	0.00%
2024-05-08	0	0.017	0.016	0.017	0.017	0.017	4,000	68	0.0170	0.170	0.160	0.170	0.170	0.170	400	0.1700	6.25%
2024-05-07	0	0.016	0.016	0.017	0.015	0.016	2,332,000	36,488	0.0156	0.160	0.160	0.170	0.150	0.160	233,200	0.1565	0.00%
2024-05-06	0	0.016	0.015	0.016	0.015	0.017	888,000	13,928	0.0157	0.160	0.150	0.160	0.150	0.170	88,800	0.1568	0.00%
2024-05-03	0	0.016	0.015	0.016	0.015	0.016	1,124,000	17,884	0.0159	0.160	0.150	0.160	0.150	0.160	112,400	0.1591	0.00%
2024-05-02	0	0.016	0.014	0.016	0.014	0.016	2,988,000	44,868	0.0150	0.160	0.140	0.160	0.140	0.160	298,800	0.1502	6.67%
2024-04-30	0	0.015	0.015	0.016	0.015	0.016	596,000	9,324	0.0156	0.150	0.150	0.160	0.150	0.160	59,600	0.1564	-6.25%
2024-04-29	0	0.016	0.015	0.016	0.014	0.016	23,500,000	354,576	0.0151	0.160	0.150	0.160	0.140	0.160	2,350,000	0.1509	-5.88%
2024-04-26	0	0.017	0.015	0.017	0.014	0.017	7,476,000	116,704	0.0156	0.170	0.150	0.170	0.140	0.170	747,600	0.1561	6.25%
2024-04-25	0	0.016	0.014	0.016	0.013	0.016	83,876,000	1,214,764	0.0145	0.160	0.140	0.160	0.130	0.160	8,387,600	0.1448	-11.11%
2024-04-24	0	0.018	0.016	0.018	0.017	0.019	2,468,000	43,508	0.0176	0.180	0.160	0.180	0.170	0.190	246,800	0.1763	5.88%
2024-04-23	0	0.017	0.016	0.017	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2024-04-22	0	0.017	0.016	0.017	0.015	0.017	2,588,000	41,724	0.0161	0.170	0.160	0.170	0.150	0.170	258,800	0.1612	0.00%
2024-04-19	0	0.017	0.016	0.017	-	-	0	0	-	0.170	0.160	0.170	-	-	0	-	0.00%
2024-04-18	0	0.017	0.016	0.017	0.016	0.017	2,292,000	37,012	0.0161	0.170	0.160	0.170	0.160	0.170	229,200	0.1615	6.25%
2024-04-17	0	0.016	0.016	0.017	0.016	0.018	3,096,000	50,768	0.0164	0.160	0.160	0.170	0.160	0.180	309,600	0.1640	-11.11%
2024-04-16	0	0.018	0.017	0.018	-	-	0	0	-	0.180	0.170	0.180	-	-	0	-	-5.26%
2024-04-15	0	0.019	0.018	0.019	0.018	0.019	604,000	10,876	0.0180	0.190	0.180	0.190	0.180	0.190	60,400	0.1801	-5.00%
2024-04-12	0	0.020	0.017	0.020	0.017	0.020	14,084,000	257,596	0.0183	0.200	0.170	0.200	0.170	0.200	1,408,400	0.1829	11.11%
2024-04-11	0	0.018	0.017	0.018	0.018	0.019	60,000	1,088	0.0181	0.180	0.170	0.180	0.180	0.190	6,000	0.1813	0.00%
2024-04-10	0	0.018	0.018	0.019	0.017	0.020	23,596,000	429,520	0.0182	0.180	0.180	0.190	0.170	0.200	2,359,600	0.1820	-10.00%
2024-04-09	0	0.020	0.018	0.020	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2024-04-08	0	0.020	0.017	0.020	0.020	0.020	4,000	80	0.0200	0.200	0.170	0.200	0.200	0.200	400	0.2000	5.26%
2024-04-05	0	0.019	0.017	0.019	0.018	0.019	412,000	7,420	0.0180	0.190	0.170	0.190	0.180	0.190	41,200	0.1801	0.00%
2024-04-03	0	0.019	0.017	0.019	0.018	0.019	589,000	10,603	0.0180	0.190	0.170	0.190	0.180	0.190	58,900	0.1800	-5.00%
2024-04-02	0	0.020	0.018	0.020	0.018	0.021	1,004,000	18,980	0.0189	0.200	0.180	0.200	0.180	0.210	100,400	0.1890	-4.76%
2024-03-28	0	0.021	0.017	0.021	0.019	0.021	792,000	15,056	0.0190	0.210	0.170	0.210	0.190	0.210	79,200	0.1901	0.00%
2024-03-27	0	0.021	0.017	0.021	0.020	0.021	12,000	244	0.0203	0.210	0.170	0.210	0.200	0.210	1,200	0.2033	0.00%
2024-03-26	0	0.021	0.017	0.021	0.017	0.021	16,000	316	0.0198	0.210	0.170	0.210	0.170	0.210	1,600	0.1975	5.00%
2024-03-25	0	0.020	0.018	0.020	0.018	0.022	2,288,000	46,944	0.0205	0.200	0.180	0.200	0.180	0.220	228,800	0.2052	0.00%
2024-03-22	0	0.020	0.017	0.020	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2024-03-21	0	0.020	0.017	0.020	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2024-03-20	0	0.020	0.017	0.020	-	-	0	0	-	0.200	0.170	0.200	-	-	0	-	0.00%
2024-03-19	0	0.020	0.018	0.020	0.018	0.020	3,808,000	71,180	0.0187	0.200	0.180	0.200	0.180	0.200	380,800	0.1869	11.11%
2024-03-18	0	0.018	0.017	0.018	0.016	0.018	992,000	16,868	0.0170	0.180	0.170	0.180	0.160	0.180	99,200	0.1700	5.88%
2024-03-15	0	0.017	0.017	0.018	0.017	0.017	204,000	3,468	0.0170	0.170	0.170	0.180	0.170	0.170	20,400	0.1700	-10.53%
2024-03-14	0	0.019	0.017	0.019	0.017	0.019	412,000	7,820	0.0190	0.190	0.170	0.190	0.170	0.190	41,200	0.1898	0.00%
2024-03-13	0	0.019	0.018	0.019	0.018	0.019	32,000	580	0.0181	0.190	0.180	0.190	0.180	0.190	3,200	0.1813	0.00%
2024-03-12	0	0.019	0.017	0.019	0.017	0.019	3,944,000	70,788	0.0179	0.190	0.170	0.190	0.170	0.190	394,400	0.1795	0.00%
2024-03-11	0	0.019	0.018	0.019	0.017	0.019	1,992,000	34,856	0.0175	0.190	0.180	0.190	0.170	0.190	199,200	0.1750	0.00%
2024-03-08	0	0.019	0.018	0.019	-	-	0	0	-	0.190	0.180	0.190	-	-	0	-	0.00%
2024-03-07	0	0.019	0.017	0.019	0.017	0.019	912,000	16,352	0.0179	0.190	0.170	0.190	0.170	0.190	91,200	0.1793	0.00%
2024-03-06	0	0.019	0.018	0.019	0.018	0.019	1,076,000	19,440	0.0181	0.190	0.180	0.190	0.180	0.190	107,600	0.1807	-5.00%
2024-03-05	0	0.020	0.018	0.020	0.018	0.020	912,000	17,260	0.0189	0.200	0.180	0.200	0.180	0.200	91,200	0.1893	0.00%
2024-03-04	0	0.020	0.019	0.020	0.019	0.020	2,036,000	40,516	0.0199	0.200	0.190	0.200	0.190	0.200	203,600	0.1990	-4.76%
2024-03-01	0	0.021	0.020	0.021	0.019	0.021	1,000,000	19,704	0.0197	0.210	0.200	0.210	0.190	0.210	100,000	0.1970	5.00%
2024-02-29	0	0.020	0.018	0.020	0.019	0.020	480,000	9,536	0.0199	0.200	0.180	0.200	0.190	0.200	48,000	0.1987	0.00%
2024-02-28	0	0.020	0.018	0.020	0.018	0.020	228,000	4,348	0.0191	0.200	0.180	0.200	0.180	0.200	22,800	0.1907	0.00%
2024-02-27	0	0.020	0.018	0.020	0.018	0.021	2,972,000	59,024	0.0199	0.200	0.180	0.200	0.180	0.210	297,200	0.1986	5.26%
2024-02-26	0	0.019	0.018	0.020	0.018	0.028	13,088,000	291,672	0.0223	0.190	0.180	0.200	0.180	0.280	1,308,800	0.2229	0.00%
2024-02-23	0	0.019	0.018	0.019	0.018	0.020	144,000	2,756	0.0191	0.190	0.180	0.190	0.180	0.200	14,400	0.1914	-5.00%
2024-02-22	0	0.020	0.018	0.020	-	-	0	0	-	0.200	0.180	0.200	-	-	0	-	0.00%
2024-02-21	0	0.020	0.018	0.020	0.018	0.020	76,000	1,440	0.0189	0.200	0.180	0.200	0.180	0.200	7,600	0.1895	11.11%
2024-02-20	0	0.018	0.017	0.018	0.017	0.019	2,420,000	43,192	0.0178	0.180	0.170	0.180	0.170	0.190	242,000	0.1785	5.88%
2024-02-19	0	0.017	0.017	0.018	0.017	0.018	1,392,000	24,468	0.0176	0.170	0.170	0.180	0.170	0.180	139,200	0.1758	-5.56%
2024-02-16	0	0.018	0.017	0.018	0.017	0.019	876,000	15,488	0.0177	0.180	0.170	0.180	0.170	0.190	87,600	0.1768	0.00%
2024-02-15	0	0.018	0.017	0.018	0.017	0.018	108,000	1,860	0.0172	0.180	0.170	0.180	0.170	0.180	10,800	0.1722	0.00%
2024-02-14	0	0.018	0.016	0.018	0.017	0.018	208,000	3,540	0.0170	0.180	0.160	0.180	0.170	0.180	20,800	0.1702	-5.26%
2024-02-09	0	0.019	0.017	0.019	0.017	0.019	416,000	7,488	0.0180	0.190	0.170	0.190	0.170	0.190	41,600	0.1800	0.00%
2024-02-08	0	0.019	0.018	0.019	0.018	0.019	540,000	9,728	0.0180	0.190	0.180	0.190	0.180	0.190	54,000	0.1801	5.56%
2024-02-07	0	0.018	0.017	0.020	0.017	0.019	1,568,000	27,836	0.0178	0.180	0.170	0.200	0.170	0.190	156,800	0.1775	-5.26%
2024-02-06	0	0.019	0.017	0.019	0.018	0.019	1,620,000	30,760	0.0190	0.190	0.170	0.190	0.180	0.190	162,000	0.1899	0.00%
2024-02-05	0	0.019	0.018	0.019	0.017	0.019	164,000	3,084	0.0188	0.190	0.180	0.190	0.170	0.190	16,400	0.1880	-5.00%
2024-02-02	0	0.020	0.018	0.020	0.017	0.020	2,980,000	53,812	0.0181	0.200	0.180	0.200	0.170	0.200	298,000	0.1806	11.11%
2024-02-01	0	0.018	0.017	0.018	0.017	0.018	1,044,000	18,752	0.0180	0.180	0.170	0.180	0.170	0.180	104,400	0.1796	0.00%
2024-01-31	0	0.018	0.017	0.018	0.016	0.019	1,500,000	25,432	0.0170	0.180	0.170	0.180	0.160	0.190	150,000	0.1695	5.88%
2024-01-30	0	0.017	0.016	0.017	0.016	0.017	84,000	1,348	0.0160	0.170	0.160	0.170	0.160	0.170	8,400	0.1605	0.00%
2024-01-29	0	0.017	0.016	0.017	0.016	0.017	28,000	452	0.0161	0.170	0.160	0.170	0.160	0.170	2,800	0.1614	0.00%
2024-01-26	0	0.017	0.016	0.017	0.017	0.017	4,000	68	0.0170	0.170	0.160	0.170	0.170	0.170	400	0.1700	0.00%
2024-01-25	0	0.017	0.016	0.017	0.016	0.018	296,000	4,756	0.0161	0.170	0.160	0.170	0.160	0.180	29,600	0.1607	0.00%
2024-01-24	0	0.017	0.016	0.018	0.016	0.018	679,306	11,524	0.0170	0.170	0.160	0.180	0.160	0.180	67,931	0.1696	-5.56%
2024-01-23	0	0.018	0.017	0.018	0.017	0.018	504,000	8,572	0.0170	0.180	0.170	0.180	0.170	0.180	50,400	0.1701	0.00%
2024-01-22	0	0.018	0.016	0.018	0.016	0.018	2,640,000	44,808	0.0170	0.180	0.160	0.180	0.160	0.180	264,000	0.1697	0.00%
2024-01-19	0	0.018	0.017	0.018	0.017	0.018	556,000	9,504	0.0171	0.180	0.170	0.180	0.170	0.180	55,600	0.1709	0.00%
2024-01-18	0	0.018	0.017	0.018	0.017	0.018	508,000	8,640	0.0170	0.180	0.170	0.180	0.170	0.180	50,800	0.1701	0.00%
2024-01-17	0	0.018	0.017	0.018	0.017	0.019	1,612,000	28,520	0.0177	0.180	0.170	0.180	0.170	0.190	161,200	0.1769	0.00%
2024-01-16	0	0.018	0.017	0.018	0.017	0.019	2,728,000	48,608	0.0178	0.180	0.170	0.180	0.170	0.190	272,800	0.1782	-5.26%
2024-01-15	0	0.019	0.017	0.019	0.017	0.019	544,000	9,824	0.0181	0.190	0.170	0.190	0.170	0.190	54,400	0.1806	0.00%
2024-01-12	0	0.019	0.018	0.019	0.017	0.019	6,892,000	122,828	0.0178	0.190	0.180	0.190	0.170	0.190	689,200	0.1782	-5.00%
2024-01-11	0	0.020	0.018	0.020	0.018	0.020	12,000	232	0.0193	0.200	0.180	0.200	0.180	0.200	1,200	0.1933	5.26%
2024-01-10	0	0.019	0.018	0.019	0.019	0.020	1,160,000	22,048	0.0190	0.190	0.180	0.190	0.190	0.200	116,000	0.1901	-5.00%
2024-01-09	0	0.020	0.019	0.020	0.019	0.020	508,000	9,656	0.0190	0.200	0.190	0.200	0.190	0.200	50,800	0.1901	0.00%
2024-01-08	0	0.020	0.018	0.020	0.018	0.020	2,104,000	39,732	0.0189	0.200	0.180	0.200	0.180	0.200	210,400	0.1888	0.00%
2024-01-05	0	0.020	0.018	0.020	0.018	0.020	12,000	232	0.0193	0.200	0.180	0.200	0.180	0.200	1,200	0.1933	0.00%
2024-01-04	0	0.020	0.019	0.020	0.019	0.020	3,416,000	64,908	0.0190	0.200	0.190	0.200	0.190	0.200	341,600	0.1900	-4.76%
2024-01-03	0	0.021	0.019	0.021	0.019	0.021	40,000	808	0.0202	0.210	0.190	0.210	0.190	0.210	4,000	0.2020	0.00%
2024-01-02	0	0.021	0.019	0.021	0.021	0.023	1,064,000	22,352	0.0210	0.210	0.190	0.210	0.210	0.230	106,400	0.2101	0.00%
2023-12-29	0	0.021	0.019	0.021	0.018	0.021	10,976,000	208,804	0.0190	0.210	0.190	0.210	0.180	0.210	1,097,600	0.1902	5.00%
2023-12-28	0	0.020	0.019	0.020	0.019	0.020	10,204,000	196,100	0.0192	0.200	0.190	0.200	0.190	0.200	1,020,400	0.1922	-4.76%
2023-12-27	0	0.021	0.020	0.021	0.020	0.021	400,000	8,336	0.0208	0.210	0.200	0.210	0.200	0.210	40,000	0.2084	0.00%
2023-12-22	0	0.021	0.020	0.021	0.020	0.021	512,000	10,748	0.0210	0.210	0.200	0.210	0.200	0.210	51,200	0.2099	-4.55%
2023-12-21	0	0.022	0.020	0.022	0.020	0.023	1,368,000	28,944	0.0212	0.220	0.200	0.220	0.200	0.230	136,800	0.2116	-4.35%
2023-12-20	0	0.023	0.021	0.023	0.019	0.024	6,364,000	135,212	0.0212	0.230	0.210	0.230	0.190	0.240	636,400	0.2125	0.00%
2023-12-19	0	0.023	0.019	0.023	0.020	0.024	4,064,000	86,480	0.0213	0.230	0.190	0.230	0.200	0.240	406,400	0.2128	21.05%
2023-12-18	0	0.019	0.018	0.019	0.019	0.020	2,156,000	41,796	0.0194	0.190	0.180	0.190	0.190	0.200	215,600	0.1939	-9.52%
2023-12-15	0	0.021	0.020	0.021	0.020	0.021	1,324,000	26,484	0.0200	0.210	0.200	0.210	0.200	0.210	132,400	0.2000	-4.55%
2023-12-14	0	0.022	0.021	0.022	0.021	0.022	508,000	10,672	0.0210	0.220	0.210	0.220	0.210	0.220	50,800	0.2101	0.00%
2023-12-13	0	0.022	0.021	0.022	0.021	0.022	528,000	11,092	0.0210	0.220	0.210	0.220	0.210	0.220	52,800	0.2101	0.00%
2023-12-12	0	0.022	0.021	0.022	0.021	0.022	340,000	7,148	0.0210	0.220	0.210	0.220	0.210	0.220	34,000	0.2102	0.00%
2023-12-11	0	0.022	0.021	0.022	0.021	0.023	520,000	11,432	0.0220	0.220	0.210	0.220	0.210	0.230	52,000	0.2198	-4.35%
2023-12-08	0	0.023	0.022	0.023	0.022	0.023	1,168,000	25,700	0.0220	0.230	0.220	0.230	0.220	0.230	116,800	0.2200	4.55%
2023-12-07	0	0.022	0.021	0.022	0.020	0.022	1,012,000	20,856	0.0206	0.220	0.210	0.220	0.200	0.220	101,200	0.2061	0.00%
2023-12-06	0	0.022	0.021	0.022	0.019	0.022	3,456,000	72,384	0.0209	0.220	0.210	0.220	0.190	0.220	345,600	0.2094	4.76%
2023-12-05	0	0.021	0.019	0.021	0.019	0.022	792,000	15,892	0.0201	0.210	0.190	0.210	0.190	0.220	79,200	0.2007	-4.55%
2023-12-04	0	0.022	0.020	0.022	0.021	0.023	5,612,000	125,128	0.0223	0.220	0.200	0.220	0.210	0.230	561,200	0.2230	-4.35%
2023-12-01	0	0.023	0.021	0.023	0.022	0.023	1,372,000	30,248	0.0220	0.230	0.210	0.230	0.220	0.230	137,200	0.2205	-4.17%
2023-11-30	0	0.024	0.022	0.024	0.022	0.024	31,624,000	727,960	0.0230	0.240	0.220	0.240	0.220	0.240	3,162,400	0.2302	9.09%
2023-11-29	0	0.022	0.022	0.023	0.022	0.023	26,340,000	605,812	0.0230	0.220	0.220	0.230	0.220	0.230	2,634,000	0.2300	-8.33%
2023-11-28	0	0.024	0.022	0.024	0.022	0.024	27,976,000	643,488	0.0230	0.240	0.220	0.240	0.220	0.240	2,797,600	0.2300	0.00%
2023-11-27	0	0.024	0.023	0.024	0.023	0.024	504,000	11,596	0.0230	0.240	0.230	0.240	0.230	0.240	50,400	0.2301	0.00%
2023-11-24	0	0.024	0.022	0.024	0.022	0.024	2,104,000	47,896	0.0228	0.240	0.220	0.240	0.220	0.240	210,400	0.2276	0.00%
2023-11-23	0	0.024	0.023	0.024	0.023	0.024	540,000	12,456	0.0231	0.240	0.230	0.240	0.230	0.240	54,000	0.2307	0.00%
2023-11-22	0	0.024	0.022	0.024	0.023	0.024	504,000	11,596	0.0230	0.240	0.220	0.240	0.230	0.240	50,400	0.2301	0.00%
2023-11-21	0	0.024	0.022	0.024	0.022	0.024	11,368,000	256,060	0.0225	0.240	0.220	0.240	0.220	0.240	1,136,800	0.2252	0.00%
2023-11-20	0	0.024	0.022	0.024	0.021	0.024	4,528,000	101,008	0.0223	0.240	0.220	0.240	0.210	0.240	452,800	0.2231	4.35%
2023-11-17	0	0.023	0.021	0.023	0.020	0.023	6,052,000	129,160	0.0213	0.230	0.210	0.230	0.200	0.230	605,200	0.2134	-4.17%
2023-11-16	0	0.024	0.022	0.024	0.022	0.024	56,000	1,300	0.0232	0.240	0.220	0.240	0.220	0.240	5,600	0.2321	0.00%
2023-11-15	0	0.024	0.023	0.024	0.023	0.024	1,060,000	24,440	0.0231	0.240	0.230	0.240	0.230	0.240	106,000	0.2306	4.35%
2023-11-14	0	0.023	0.022	0.023	0.022	0.025	3,060,000	72,972	0.0238	0.230	0.220	0.230	0.220	0.250	306,000	0.2385	-8.00%
2023-11-13	0	0.025	0.024	0.025	0.025	0.025	28,000	700	0.0250	0.250	0.240	0.250	0.250	0.250	2,800	0.2500	4.17%
2023-11-10	0	0.024	0.024	0.025	0.024	0.025	916,000	22,200	0.0242	0.240	0.240	0.250	0.240	0.250	91,600	0.2424	-7.69%
2023-11-09	0	0.026	0.024	0.026	0.024	0.026	1,432,000	35,792	0.0250	0.260	0.240	0.260	0.240	0.260	143,200	0.2499	0.00%
2023-11-08	0	0.026	0.025	0.026	0.025	0.026	420,000	10,516	0.0250	0.260	0.250	0.260	0.250	0.260	42,000	0.2504	0.00%
2023-11-07	0	0.026	0.025	0.026	0.023	0.026	1,780,000	43,896	0.0247	0.260	0.250	0.260	0.230	0.260	178,000	0.2466	0.00%
2023-11-06	0	0.026	0.024	0.026	0.025	0.026	1,040,000	26,008	0.0250	0.260	0.240	0.260	0.250	0.260	104,000	0.2501	4.00%
2023-11-03	0	0.025	0.022	0.025	0.025	0.025	1,932,000	48,300	0.0250	0.250	0.220	0.250	0.250	0.250	193,200	0.2500	-3.85%
2023-11-02	0	0.026	0.025	0.026	0.025	0.026	1,064,000	26,604	0.0250	0.260	0.250	0.260	0.250	0.260	106,400	0.2500	0.00%
2023-11-01	0	0.026	0.024	0.026	0.025	0.026	2,088,000	52,208	0.0250	0.260	0.240	0.260	0.250	0.260	208,800	0.2500	0.00%
2023-10-31	0	0.026	0.025	0.026	0.025	0.026	56,000	1,448	0.0259	0.260	0.250	0.260	0.250	0.260	5,600	0.2586	0.00%
2023-10-30	0	0.026	0.025	0.026	0.025	0.026	28,000	720	0.0257	0.260	0.250	0.260	0.250	0.260	2,800	0.2571	0.00%
2023-10-27	0	0.026	0.025	0.026	0.025	0.026	1,264,000	32,824	0.0260	0.260	0.250	0.260	0.250	0.260	126,400	0.2597	0.00%
2023-10-26	0	0.026	0.025	0.026	0.025	0.026	1,024,000	25,624	0.0250	0.260	0.250	0.260	0.250	0.260	102,400	0.2502	0.00%
2023-10-25	0	0.026	0.025	0.026	0.025	0.026	296,000	7,420	0.0251	0.260	0.250	0.260	0.250	0.260	29,600	0.2507	0.00%
2023-10-24	0	0.026	0.025	0.026	0.025	0.027	2,500,000	63,512	0.0254	0.260	0.250	0.260	0.250	0.270	250,000	0.2540	0.00%
2023-10-20	0	0.026	0.024	0.025	0.025	0.028	5,220,000	135,120	0.0259	0.260	0.240	0.250	0.250	0.280	522,000	0.2589	-3.70%
2023-10-19	0	0.027	0.026	0.027	0.026	0.028	2,268,000	59,476	0.0262	0.270	0.260	0.270	0.260	0.280	226,800	0.2622	8.00%
2023-10-18	0	0.025	0.025	0.026	0.025	0.026	7,952,000	199,912	0.0251	0.250	0.250	0.260	0.250	0.260	795,200	0.2514	-7.41%
2023-10-17	0	0.027	0.025	0.027	0.025	0.028	1,352,000	34,564	0.0256	0.270	0.250	0.270	0.250	0.280	135,200	0.2557	3.85%
2023-10-16	0	0.026	0.025	0.026	0.025	0.026	1,904,000	48,704	0.0256	0.260	0.250	0.260	0.250	0.260	190,400	0.2558	0.00%
2023-10-13	0	0.026	0.025	0.026	0.025	0.026	1,112,000	28,004	0.0252	0.260	0.250	0.260	0.250	0.260	111,200	0.2518	-3.70%
2023-10-12	0	0.027	0.025	0.027	0.025	0.028	1,564,000	39,368	0.0252	0.270	0.250	0.270	0.250	0.280	156,400	0.2517	3.85%
2023-10-11	0	0.026	0.025	0.026	0.026	0.026	4,000	104	0.0260	0.260	0.250	0.260	0.260	0.260	400	0.2600	0.00%
2023-10-10	0	0.026	0.024	0.026	0.024	0.026	52,000	1,284	0.0247	0.260	0.240	0.260	0.240	0.260	5,200	0.2469	0.00%
2023-10-09	0	0.026	0.023	0.026	0.026	0.026	8,000	208	0.0260	0.260	0.230	0.260	0.260	0.260	800	0.2600	0.00%
2023-10-06	0	0.026	0.024	0.026	0.024	0.026	244,000	6,008	0.0246	0.260	0.240	0.260	0.240	0.260	24,400	0.2462	0.00%
2023-10-05	0	0.026	0.023	0.026	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2023-10-04	0	0.026	0.023	0.026	-	-	0	0	-	0.260	0.230	0.260	-	-	0	-	0.00%
2023-10-03	0	0.026	0.023	0.026	0.026	0.026	4,000	104	0.0260	0.260	0.230	0.260	0.260	0.260	400	0.2600	0.00%
2023-09-29	0	0.026	0.023	0.026	0.024	0.026	280,000	6,944	0.0248	0.260	0.230	0.260	0.240	0.260	28,000	0.2480	0.00%
2023-09-28	0	0.026	0.024	0.026	0.024	0.026	960,000	23,756	0.0247	0.260	0.240	0.260	0.240	0.260	96,000	0.2475	0.00%
2023-09-27	0	0.026	0.025	0.026	0.025	0.026	176,000	4,404	0.0250	0.260	0.250	0.260	0.250	0.260	17,600	0.2502	4.00%
2023-09-26	0	0.025	0.025	0.026	0.025	0.025	304,000	7,600	0.0250	0.250	0.250	0.260	0.250	0.250	30,400	0.2500	-3.85%
2023-09-25	0	0.026	0.025	0.026	0.025	0.027	3,232,000	81,784	0.0253	0.260	0.250	0.260	0.250	0.270	323,200	0.2530	-3.70%
2023-09-22	0	0.027	0.025	0.027	0.025	0.027	1,076,000	27,944	0.0260	0.270	0.250	0.270	0.250	0.270	107,600	0.2597	0.00%
2023-09-21	0	0.027	0.025	0.027	0.025	0.027	1,704,000	43,808	0.0257	0.270	0.250	0.270	0.250	0.270	170,400	0.2571	0.00%
2023-09-20	0	0.027	0.026	0.027	0.026	0.027	1,428,000	37,132	0.0260	0.270	0.260	0.270	0.260	0.270	142,800	0.2600	3.85%
2023-09-19	0	0.026	0.024	0.026	0.025	0.027	4,432,000	112,812	0.0255	0.260	0.240	0.260	0.250	0.270	443,200	0.2545	-3.70%
2023-09-18	0	0.027	0.026	0.027	0.025	0.027	1,964,000	50,588	0.0258	0.270	0.260	0.270	0.250	0.270	196,400	0.2576	0.00%
2023-09-15	0	0.027	0.026	0.027	0.026	0.027	512,000	13,316	0.0260	0.270	0.260	0.270	0.260	0.270	51,200	0.2601	0.00%
2023-09-14	0	0.027	0.026	0.027	0.026	0.027	624,000	16,228	0.0260	0.270	0.260	0.270	0.260	0.270	62,400	0.2601	0.00%
2023-09-13	0	0.027	0.025	0.027	0.025	0.027	3,120,000	81,072	0.0260	0.270	0.250	0.270	0.250	0.270	312,000	0.2598	0.00%
2023-09-12	0	0.027	0.025	0.027	0.025	0.027	2,400,000	62,268	0.0259	0.270	0.250	0.270	0.250	0.270	240,000	0.2595	8.00%
2023-09-11	0	0.025	0.025	0.027	0.025	0.027	1,752,000	44,856	0.0256	0.250	0.250	0.270	0.250	0.270	175,200	0.2560	-3.85%
2023-09-07	0	0.026	0.024	0.026	0.024	0.026	1,572,000	38,792	0.0247	0.260	0.240	0.260	0.240	0.260	157,200	0.2468	0.00%
2023-09-06	0	0.026	0.024	0.025	0.024	0.027	1,584,000	39,304	0.0248	0.260	0.240	0.250	0.240	0.270	158,400	0.2481	0.00%
2023-09-05	0	0.026	0.025	0.026	0.023	0.028	2,176,000	57,128	0.0263	0.260	0.250	0.260	0.230	0.280	217,600	0.2625	-3.70%
2023-09-04	0	0.027	0.024	0.027	0.024	0.027	16,000	420	0.0263	0.270	0.240	0.270	0.240	0.270	1,600	0.2625	0.00%
2023-08-31	0	0.027	0.024	0.026	0.026	0.027	508,000	13,608	0.0268	0.270	0.240	0.260	0.260	0.270	50,800	0.2679	0.00%
2023-08-30	0	0.027	0.024	0.027	-	-	0	0	-	0.270	0.240	0.270	-	-	0	-	0.00%
2023-08-29	0	0.027	0.024	0.027	0.023	0.027	948,000	24,212	0.0255	0.270	0.240	0.270	0.230	0.270	94,800	0.2554	3.85%
2023-08-28	0	0.026	0.024	0.026	0.025	0.026	384,000	9,616	0.0250	0.260	0.240	0.260	0.250	0.260	38,400	0.2504	0.00%
2023-08-25	0	0.026	0.024	0.026	0.020	0.026	7,248,000	162,300	0.0224	0.260	0.240	0.260	0.200	0.260	724,800	0.2239	23.81%
2023-08-24	0	0.021	0.019	0.021	0.016	0.026	29,436,000	656,920	0.0223	0.210	0.190	0.210	0.160	0.260	2,943,600	0.2232	-22.22%
2023-08-23	0	0.027	0.025	0.027	0.025	0.028	14,248,000	376,664	0.0264	0.270	0.250	0.270	0.250	0.280	1,424,800	0.2644	-12.90%
2023-08-22	0	0.031	0.029	0.031	0.029	0.031	180,000	5,476	0.0304	0.310	0.290	0.310	0.290	0.310	18,000	0.3042	3.33%
2023-08-21	0	0.030	0.029	0.030	0.027	0.031	3,640,000	106,348	0.0292	0.300	0.290	0.300	0.270	0.310	364,000	0.2922	0.00%
2023-08-18	0	0.030	0.027	0.029	0.027	0.031	16,928,000	501,848	0.0296	0.300	0.270	0.290	0.270	0.310	1,692,800	0.2965	-9.09%
2023-08-17	0	0.033	0.031	0.033	0.030	0.033	1,112,000	34,316	0.0309	0.330	0.310	0.330	0.300	0.330	111,200	0.3086	0.00%
2023-08-16	0	0.033	0.028	0.033	0.032	0.033	240,000	7,684	0.0320	0.330	0.280	0.330	0.320	0.330	24,000	0.3202	0.00%
2023-08-15	0	0.033	0.030	0.033	0.031	0.033	4,796,000	154,368	0.0322	0.330	0.300	0.330	0.310	0.330	479,600	0.3219	-8.33%
2023-08-14	0	0.036	0.032	0.036	0.033	0.036	1,472,000	48,924	0.0332	0.360	0.320	0.360	0.330	0.360	147,200	0.3324	2.86%
2023-08-11	0	0.035	0.033	0.035	0.033	0.035	124,000	4,100	0.0331	0.350	0.330	0.350	0.330	0.350	12,400	0.3306	0.00%
2023-08-10	0	0.035	0.033	0.035	0.032	0.035	3,588,000	117,720	0.0328	0.350	0.330	0.350	0.320	0.350	358,800	0.3281	0.00%
2023-08-09	0	0.035	0.033	0.035	0.033	0.035	508,000	16,776	0.0330	0.350	0.330	0.350	0.330	0.350	50,800	0.3302	0.00%
2023-08-08	0	0.035	0.032	0.034	0.033	0.035	508,000	16,776	0.0330	0.350	0.320	0.340	0.330	0.350	50,800	0.3302	0.00%
2023-08-07	0	0.035	0.034	0.035	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2023-08-04	0	0.035	0.034	0.035	0.034	0.035	2,872,000	97,652	0.0340	0.350	0.340	0.350	0.340	0.350	287,200	0.3400	2.94%
2023-08-03	0	0.034	0.033	0.034	0.032	0.035	7,704,000	252,032	0.0327	0.340	0.330	0.340	0.320	0.350	770,400	0.3271	-2.86%
2023-08-02	0	0.035	0.033	0.035	0.033	0.035	912,000	31,008	0.0340	0.350	0.330	0.350	0.330	0.350	91,200	0.3400	2.94%
2023-08-01	0	0.034	0.032	0.033	0.032	0.035	6,692,000	225,352	0.0337	0.340	0.320	0.330	0.320	0.350	669,200	0.3367	-8.11%
2023-07-31	0	0.037	0.035	0.037	0.035	0.037	2,672,000	93,528	0.0350	0.370	0.350	0.370	0.350	0.370	267,200	0.3500	0.00%
2023-07-28	0	0.037	0.034	0.037	0.034	0.037	8,244,000	281,644	0.0342	0.370	0.340	0.370	0.340	0.370	824,400	0.3416	5.71%
2023-07-27	0	0.035	0.034	0.035	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2023-07-26	0	0.035	0.034	0.035	0.034	0.035	316,000	10,748	0.0340	0.350	0.340	0.350	0.340	0.350	31,600	0.3401	0.00%
2023-07-25	0	0.035	0.033	0.035	0.032	0.035	1,224,000	40,972	0.0335	0.350	0.330	0.350	0.320	0.350	122,400	0.3347	2.94%
2023-07-24	0	0.034	0.033	0.034	0.032	0.034	304,000	10,036	0.0330	0.340	0.330	0.340	0.320	0.340	30,400	0.3301	0.00%
2023-07-21	0	0.034	0.032	0.034	0.033	0.034	952,000	31,428	0.0330	0.340	0.320	0.340	0.330	0.340	95,200	0.3301	0.00%
2023-07-20	0	0.034	0.033	0.034	0.034	0.034	400,000	13,600	0.0340	0.340	0.330	0.340	0.340	0.340	40,000	0.3400	0.00%
2023-07-19	0	0.034	0.032	0.034	0.033	0.035	4,508,000	151,772	0.0337	0.340	0.320	0.340	0.330	0.350	450,800	0.3367	-2.86%
2023-07-18	0	0.035	0.034	0.035	0.034	0.035	1,100,000	38,004	0.0345	0.350	0.340	0.350	0.340	0.350	110,000	0.3455	-2.78%
2023-07-14	0	0.036	0.034	0.036	0.034	0.036	2,096,000	73,140	0.0349	0.360	0.340	0.360	0.340	0.360	209,600	0.3490	0.00%
2023-07-13	0	0.036	0.035	0.036	0.035	0.036	2,240,000	78,424	0.0350	0.360	0.350	0.360	0.350	0.360	224,000	0.3501	-2.70%
2023-07-12	0	0.037	0.035	0.037	0.035	0.037	1,044,000	37,256	0.0357	0.370	0.350	0.370	0.350	0.370	104,400	0.3569	2.78%
2023-07-11	0	0.036	0.035	0.036	0.035	0.036	2,476,000	86,664	0.0350	0.360	0.350	0.360	0.350	0.360	247,600	0.3500	2.86%
2023-07-10	0	0.035	0.033	0.035	0.033	0.035	10,152,000	344,136	0.0339	0.350	0.330	0.350	0.330	0.350	1,015,200	0.3390	-2.78%
2023-07-07	0	0.036	0.034	0.036	0.035	0.036	5,608,000	196,288	0.0350	0.360	0.340	0.360	0.350	0.360	560,800	0.3500	2.86%
2023-07-06	0	0.035	0.034	0.035	0.034	0.036	6,504,000	226,544	0.0348	0.350	0.340	0.350	0.340	0.360	650,400	0.3483	-5.41%
2023-07-05	0	0.037	0.034	0.037	0.035	0.037	2,632,000	92,144	0.0350	0.370	0.340	0.370	0.350	0.370	263,200	0.3501	5.71%
2023-07-04	0	0.035	0.034	0.035	0.034	0.035	7,876,000	275,492	0.0350	0.350	0.340	0.350	0.340	0.350	787,600	0.3498	2.94%
2023-07-03	0	0.034	0.033	0.034	0.034	0.036	2,700,000	92,308	0.0342	0.340	0.330	0.340	0.340	0.360	270,000	0.3419	-5.56%
2023-06-30	0	0.036	0.034	0.035	0.035	0.036	5,432,000	190,632	0.0351	0.360	0.340	0.350	0.350	0.360	543,200	0.3509	2.86%
2023-06-29	0	0.035	0.033	0.035	0.034	0.037	14,484,000	509,836	0.0352	0.350	0.330	0.350	0.340	0.370	1,448,400	0.3520	-10.26%
2023-06-28	0	0.039	0.036	0.039	0.036	0.039	7,528,000	286,600	0.0381	0.390	0.360	0.390	0.360	0.390	752,800	0.3807	0.00%
2023-06-27	0	0.039	0.036	0.039	0.035	0.040	7,572,000	274,468	0.0362	0.390	0.360	0.390	0.350	0.400	757,200	0.3625	8.33%
2023-06-26	0	0.036	0.035	0.036	0.036	0.037	504,000	18,540	0.0368	0.360	0.350	0.360	0.360	0.370	50,400	0.3679	-7.69%
2023-06-23	0	0.039	0.037	0.039	0.037	0.041	1,008,000	38,680	0.0384	0.390	0.370	0.390	0.370	0.410	100,800	0.3837	0.00%
2023-06-21	0	0.039	0.037	0.039	0.036	0.039	104,000	3,756	0.0361	0.390	0.370	0.390	0.360	0.390	10,400	0.3612	8.33%
2023-06-20	0	0.036	0.036	0.037	0.036	0.042	11,756,000	452,568	0.0385	0.360	0.360	0.370	0.360	0.420	1,175,600	0.3850	5.88%
2023-06-19	0	0.034	0.034	0.037	0.034	0.038	2,968,000	105,784	0.0356	0.340	0.340	0.370	0.340	0.380	296,800	0.3564	3.03%
2023-06-16	0	0.033	0.033	0.036	0.033	0.037	1,336,000	44,976	0.0337	0.330	0.330	0.360	0.330	0.370	133,600	0.3366	-8.33%
2023-06-15	0	0.036	0.033	0.036	0.030	0.037	5,636,000	182,856	0.0324	0.360	0.330	0.360	0.300	0.370	563,600	0.3244	16.13%
2023-06-14	0	0.031	0.029	0.031	0.029	0.031	5,464,000	163,776	0.0300	0.310	0.290	0.310	0.290	0.310	546,400	0.2997	3.33%
2023-06-13	0	0.030	0.029	0.030	0.030	0.031	13,372,000	401,164	0.0300	0.300	0.290	0.300	0.300	0.310	1,337,200	0.3000	0.00%
2023-06-12	0	0.030	0.029	0.030	0.029	0.031	8,764,000	260,528	0.0297	0.300	0.290	0.300	0.290	0.310	876,400	0.2973	-3.23%
2023-06-09	0	0.031	0.029	0.031	0.030	0.031	4,048,000	121,444	0.0300	0.310	0.290	0.310	0.300	0.310	404,800	0.3000	0.00%
2023-06-08	0	0.031	0.030	0.031	0.030	0.031	25,892,000	776,764	0.0300	0.310	0.300	0.310	0.300	0.310	2,589,200	0.3000	3.33%
2023-06-07	0	0.030	0.029	0.030	0.029	0.030	24,000	712	0.0297	0.300	0.290	0.300	0.290	0.300	2,400	0.2967	0.00%
2023-06-06	0	0.030	0.028	0.029	0.029	0.030	9,232,000	270,760	0.0293	0.300	0.280	0.290	0.290	0.300	923,200	0.2933	-3.23%
2023-06-05	0	0.031	0.029	0.031	0.029	0.031	6,176,000	184,416	0.0299	0.310	0.290	0.310	0.290	0.310	617,600	0.2986	0.00%
2023-06-02	0	0.031	0.030	0.031	0.030	0.031	4,392,000	132,064	0.0301	0.310	0.300	0.310	0.300	0.310	439,200	0.3007	0.00%
2023-06-01	0	0.031	0.030	0.031	0.030	0.032	1,340,000	41,372	0.0309	0.310	0.300	0.310	0.300	0.320	134,000	0.3087	3.33%
2023-05-31	0	0.030	0.029	0.030	0.028	0.031	10,616,000	313,212	0.0295	0.300	0.290	0.300	0.280	0.310	1,061,600	0.2950	-3.23%
2023-05-30	0	0.031	0.029	0.031	0.029	0.031	2,860,000	84,344	0.0295	0.310	0.290	0.310	0.290	0.310	286,000	0.2949	3.33%
2023-05-29	0	0.030	0.029	0.030	0.028	0.031	11,556,000	339,528	0.0294	0.300	0.290	0.300	0.280	0.310	1,155,600	0.2938	-3.23%
2023-05-25	0	0.031	0.029	0.031	0.028	0.031	3,952,000	117,284	0.0297	0.310	0.290	0.310	0.280	0.310	395,200	0.2968	0.00%
2023-05-24	0	0.031	0.029	0.031	0.029	0.031	136,000	3,972	0.0292	0.310	0.290	0.310	0.290	0.310	13,600	0.2921	0.00%
2023-05-23	0	0.031	0.030	0.031	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2023-05-22	0	0.031	0.029	0.031	0.030	0.032	2,272,000	69,736	0.0307	0.310	0.290	0.310	0.300	0.320	227,200	0.3069	0.00%
2023-05-19	0	0.031	0.029	0.031	0.029	0.031	304,000	8,824	0.0290	0.310	0.290	0.310	0.290	0.310	30,400	0.2903	-3.13%
2023-05-18	0	0.032	0.029	0.032	0.032	0.032	4,000	128	0.0320	0.320	0.290	0.320	0.320	0.320	400	0.3200	0.00%
2023-05-17	0	0.032	0.029	0.032	0.029	0.032	216,000	6,492	0.0301	0.320	0.290	0.320	0.290	0.320	21,600	0.3006	3.23%
2023-05-16	0	0.031	0.030	0.031	0.030	0.032	4,428,000	134,908	0.0305	0.310	0.300	0.310	0.300	0.320	442,800	0.3047	3.33%
2023-05-15	0	0.030	0.029	0.030	0.029	0.030	2,728,000	79,892	0.0293	0.300	0.290	0.300	0.290	0.300	272,800	0.2929	0.00%
2023-05-12	0	0.030	0.028	0.030	0.030	0.030	4,000	120	0.0300	0.300	0.280	0.300	0.300	0.300	400	0.3000	0.00%
2023-05-11	0	0.030	0.029	0.030	0.029	0.030	1,572,000	45,744	0.0291	0.300	0.290	0.300	0.290	0.300	157,200	0.2910	3.45%
2023-05-10	0	0.029	0.029	0.030	0.029	0.030	1,944,000	56,380	0.0290	0.290	0.290	0.300	0.290	0.300	194,400	0.2900	-6.45%
2023-05-09	0	0.031	0.030	0.031	0.030	0.031	1,180,000	35,912	0.0304	0.310	0.300	0.310	0.300	0.310	118,000	0.3043	0.00%
2023-05-08	0	0.031	0.030	0.031	0.030	0.033	1,176,000	36,432	0.0310	0.310	0.300	0.310	0.300	0.330	117,600	0.3098	0.00%
2023-05-05	0	0.031	0.028	0.031	0.028	0.031	9,584,000	282,824	0.0295	0.310	0.280	0.310	0.280	0.310	958,400	0.2951	3.33%
2023-05-04	0	0.030	0.030	0.032	0.030	0.033	5,332,000	161,720	0.0303	0.300	0.300	0.320	0.300	0.330	533,200	0.3033	-3.23%
2023-05-03	0	0.031	0.029	0.031	0.028	0.031	2,736,000	80,200	0.0293	0.310	0.290	0.310	0.280	0.310	273,600	0.2931	3.33%
2023-05-02	0	0.030	0.029	0.030	0.029	0.033	11,816,000	362,188	0.0307	0.300	0.290	0.300	0.290	0.330	1,181,600	0.3065	-11.76%
2023-04-28	0	0.034	0.033	0.034	0.033	0.034	1,400,000	46,344	0.0331	0.340	0.330	0.340	0.330	0.340	140,000	0.3310	3.03%
2023-04-27	0	0.033	0.032	0.033	0.031	0.033	608,000	19,200	0.0316	0.330	0.320	0.330	0.310	0.330	60,800	0.3158	-2.94%
2023-04-26	0	0.034	0.032	0.034	0.032	0.035	156,000	5,216	0.0334	0.340	0.320	0.340	0.320	0.350	15,600	0.3344	0.00%
2023-04-25	0	0.034	0.031	0.034	0.034	0.034	44,000	1,496	0.0340	0.340	0.310	0.340	0.340	0.340	4,400	0.3400	-2.86%
2023-04-24	0	0.035	0.033	0.035	0.033	0.035	1,264,000	42,064	0.0333	0.350	0.330	0.350	0.330	0.350	126,400	0.3328	0.00%
2023-04-21	0	0.035	0.033	0.035	0.034	0.035	5,392,000	183,336	0.0340	0.350	0.330	0.350	0.340	0.350	539,200	0.3400	0.00%
2023-04-20	0	0.035	0.034	0.035	0.034	0.036	4,224,000	145,856	0.0345	0.350	0.340	0.350	0.340	0.360	422,400	0.3453	-2.78%
2023-04-19	0	0.036	0.035	0.036	0.035	0.037	2,136,000	75,744	0.0355	0.360	0.350	0.360	0.350	0.370	213,600	0.3546	-2.70%
2023-04-18	0	0.037	0.036	0.037	0.036	0.037	392,000	14,124	0.0360	0.370	0.360	0.370	0.360	0.370	39,200	0.3603	0.00%
2023-04-17	0	0.037	0.036	0.037	0.035	0.037	1,444,000	52,304	0.0362	0.370	0.360	0.370	0.350	0.370	144,400	0.3622	0.00%
2023-04-14	0	0.037	0.036	0.037	0.037	0.039	1,096,000	41,076	0.0375	0.370	0.360	0.370	0.370	0.390	109,600	0.3748	-5.13%
2023-04-13	0	0.039	0.038	0.039	0.038	0.040	2,256,000	85,848	0.0381	0.390	0.380	0.390	0.380	0.400	225,600	0.3805	-2.50%
2023-04-12	0	0.040	0.039	0.040	0.039	0.040	4,384,000	174,360	0.0398	0.400	0.390	0.400	0.390	0.400	438,400	0.3977	-2.44%
2023-04-11	0	0.041	0.039	0.041	0.039	0.042	2,552,000	100,640	0.0394	0.410	0.390	0.410	0.390	0.420	255,200	0.3944	0.00%
2023-04-06	0	0.041	0.040	0.041	0.039	0.043	4,404,000	175,816	0.0399	0.410	0.400	0.410	0.390	0.430	440,400	0.3992	-2.38%
2023-04-04	0	0.042	0.040	0.042	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	-2.33%
2023-04-03	0	0.043	0.040	0.043	0.042	0.043	112,000	4,716	0.0421	0.430	0.400	0.430	0.420	0.430	11,200	0.4211	4.88%
2023-03-31	0	0.041	0.041	0.042	0.041	0.042	4,556,000	186,808	0.0410	0.410	0.410	0.420	0.410	0.420	455,600	0.4100	0.00%
2023-03-30	0	0.041	0.040	0.041	0.039	0.042	8,516,000	348,676	0.0409	0.410	0.400	0.410	0.390	0.420	851,600	0.4094	0.00%
2023-03-29	0	0.041	0.040	0.041	0.039	0.041	23,364,000	923,924	0.0395	0.410	0.400	0.410	0.390	0.410	2,336,400	0.3954	0.00%
2023-03-28	0	0.041	0.039	0.041	0.039	0.041	2,536,000	102,400	0.0404	0.410	0.390	0.410	0.390	0.410	253,600	0.4038	5.13%
2023-03-27	0	0.039	0.039	0.040	0.039	0.040	2,304,000	91,884	0.0399	0.390	0.390	0.400	0.390	0.400	230,400	0.3988	-2.50%
2023-03-24	0	0.040	0.039	0.040	0.038	0.040	2,796,000	111,056	0.0397	0.400	0.390	0.400	0.380	0.400	279,600	0.3972	5.26%
2023-03-23	0	0.038	0.038	0.039	0.038	0.040	3,004,000	118,716	0.0395	0.380	0.380	0.390	0.380	0.400	300,400	0.3952	-2.56%
2023-03-22	0	0.039	0.038	0.039	0.038	0.039	2,860,000	109,488	0.0383	0.390	0.380	0.390	0.380	0.390	286,000	0.3828	0.00%
2023-03-21	0	0.039	0.037	0.039	0.037	0.039	2,040,000	77,548	0.0380	0.390	0.370	0.390	0.370	0.390	204,000	0.3801	2.63%
2023-03-20	0	0.038	0.037	0.038	0.037	0.038	80,000	2,980	0.0373	0.380	0.370	0.380	0.370	0.380	8,000	0.3725	2.70%
2023-03-17	0	0.037	0.037	0.038	0.037	0.038	204,000	7,564	0.0371	0.370	0.370	0.380	0.370	0.380	20,400	0.3708	-2.63%
2023-03-16	0	0.038	0.036	0.038	0.037	0.038	2,796,000	104,228	0.0373	0.380	0.360	0.380	0.370	0.380	279,600	0.3728	-2.56%
2023-03-15	0	0.039	0.038	0.039	0.038	0.039	2,620,000	99,580	0.0380	0.390	0.380	0.390	0.380	0.390	262,000	0.3801	-2.50%
2023-03-14	0	0.040	0.038	0.040	0.038	0.040	1,340,000	51,852	0.0387	0.400	0.380	0.400	0.380	0.400	134,000	0.3870	0.00%
2023-03-13	0	0.040	0.039	0.040	0.038	0.040	2,288,000	89,152	0.0390	0.400	0.390	0.400	0.380	0.400	228,800	0.3897	2.56%
2023-03-10	0	0.039	0.038	0.039	0.038	0.039	1,980,000	75,504	0.0381	0.390	0.380	0.390	0.380	0.390	198,000	0.3813	0.00%
2023-03-09	0	0.039	0.038	0.039	0.038	0.040	3,592,000	138,800	0.0386	0.390	0.380	0.390	0.380	0.400	359,200	0.3864	0.00%
2023-03-08	0	0.039	0.039	0.040	0.039	0.041	9,116,000	357,012	0.0392	0.390	0.390	0.400	0.390	0.410	911,600	0.3916	-4.88%
2023-03-07	0	0.041	0.040	0.041	0.038	0.041	13,700,000	542,376	0.0396	0.410	0.400	0.410	0.380	0.410	1,370,000	0.3959	-2.38%
2023-03-06	0	0.042	0.040	0.042	0.040	0.044	14,976,000	616,584	0.0412	0.420	0.400	0.420	0.400	0.440	1,497,600	0.4117	-10.64%
2023-03-03	0	0.047	0.045	0.047	0.045	0.049	2,940,000	139,032	0.0473	0.470	0.450	0.470	0.450	0.490	294,000	0.4729	-2.08%
2023-03-02	0	0.048	0.045	0.048	0.045	0.049	2,116,000	97,620	0.0461	0.480	0.450	0.480	0.450	0.490	211,600	0.4613	-2.04%
2023-03-01	0	0.049	0.047	0.049	0.046	0.052	62,768,000	3,148,132	0.0502	0.490	0.470	0.490	0.460	0.520	6,276,800	0.5016	2.08%
2023-02-28	0	0.048	0.043	0.048	0.039	0.060	71,036,000	3,425,892	0.0482	0.480	0.430	0.480	0.390	0.600	7,103,600	0.4823	23.08%
2023-02-27	0	0.039	0.038	0.039	0.038	0.040	6,664,000	259,916	0.0390	0.390	0.380	0.390	0.380	0.400	666,400	0.3900	-2.50%
2023-02-24	0	0.040	0.039	0.040	0.036	0.040	8,164,000	309,080	0.0379	0.400	0.390	0.400	0.360	0.400	816,400	0.3786	2.56%
2023-02-23	0	0.039	0.038	0.039	0.039	0.040	2,384,000	93,548	0.0392	0.390	0.380	0.390	0.390	0.400	238,400	0.3924	-2.50%
2023-02-22	0	0.040	0.039	0.040	0.039	0.040	1,156,000	45,364	0.0392	0.400	0.390	0.400	0.390	0.400	115,600	0.3924	0.00%
2023-02-21	0	0.040	0.039	0.040	0.039	0.041	4,220,000	168,848	0.0400	0.400	0.390	0.400	0.390	0.410	422,000	0.4001	-4.76%
2023-02-20	0	0.042	0.040	0.042	0.042	0.042	700,000	29,392	0.0420	0.420	0.400	0.420	0.420	0.420	70,000	0.4199	0.00%
2023-02-17	0	0.042	0.040	0.042	0.042	0.042	28,000	1,176	0.0420	0.420	0.400	0.420	0.420	0.420	2,800	0.4200	0.00%
2023-02-16	0	0.042	0.040	0.042	0.040	0.042	7,004,000	284,728	0.0407	0.420	0.400	0.420	0.400	0.420	700,400	0.4065	-6.67%
2023-02-15	0	0.045	0.043	0.045	0.042	0.046	1,556,000	67,484	0.0434	0.450	0.430	0.450	0.420	0.460	155,600	0.4337	0.00%
2023-02-14	0	0.045	0.043	0.045	0.039	0.045	10,572,000	459,052	0.0434	0.450	0.430	0.450	0.390	0.450	1,057,200	0.4342	12.50%
2023-02-13	0	0.040	0.038	0.039	0.038	0.043	7,172,000	280,572	0.0391	0.400	0.380	0.390	0.380	0.430	717,200	0.3912	-6.98%
2023-02-10	0	0.043	0.040	0.043	0.040	0.043	1,356,000	54,560	0.0402	0.430	0.400	0.430	0.400	0.430	135,600	0.4024	2.38%
2023-02-09	0	0.042	0.041	0.042	0.040	0.042	2,092,000	85,636	0.0409	0.420	0.410	0.420	0.400	0.420	209,200	0.4093	-2.33%
2023-02-08	0	0.043	0.040	0.043	0.041	0.046	9,864,000	430,980	0.0437	0.430	0.400	0.430	0.410	0.460	986,400	0.4369	-2.27%
2023-02-07	0	0.044	0.043	0.044	0.038	0.044	5,336,000	216,528	0.0406	0.440	0.430	0.440	0.380	0.440	533,600	0.4058	7.32%
2023-02-06	0	0.041	0.039	0.041	0.038	0.042	5,928,000	235,880	0.0398	0.410	0.390	0.410	0.380	0.420	592,800	0.3979	-4.65%
2023-02-03	0	0.043	0.042	0.043	0.041	0.044	980,000	42,348	0.0432	0.430	0.420	0.430	0.410	0.440	98,000	0.4321	0.00%
2023-02-02	0	0.043	0.042	0.044	0.042	0.045	7,952,000	346,348	0.0436	0.430	0.420	0.440	0.420	0.450	795,200	0.4355	0.00%
2023-02-01	0	0.043	0.041	0.043	0.039	0.044	2,456,000	101,172	0.0412	0.430	0.410	0.430	0.390	0.440	245,600	0.4119	2.38%
2023-01-31	0	0.042	0.040	0.042	0.039	0.044	3,024,000	121,600	0.0402	0.420	0.400	0.420	0.390	0.440	302,400	0.4021	-2.33%
2023-01-30	0	0.043	0.041	0.043	0.042	0.048	11,168,000	503,596	0.0451	0.430	0.410	0.430	0.420	0.480	1,116,800	0.4509	2.38%
2023-01-27	0	0.042	0.041	0.042	0.038	0.043	16,360,000	651,900	0.0398	0.420	0.410	0.420	0.380	0.430	1,636,000	0.3985	0.00%
2023-01-26	0	0.042	0.041	0.042	0.034	0.045	180,896,000	6,757,832	0.0374	0.420	0.410	0.420	0.340	0.450	18,089,600	0.3736	27.27%
2023-01-20	0	0.033	0.031	0.033	0.031	0.033	7,024,000	227,108	0.0323	0.330	0.310	0.330	0.310	0.330	702,400	0.3233	3.12%
2023-01-19	0	0.032	0.030	0.032	0.030	0.032	1,536,000	47,588	0.0310	0.320	0.300	0.320	0.300	0.320	153,600	0.3098	0.00%
2023-01-18	0	0.032	0.030	0.032	0.030	0.032	7,148,000	220,524	0.0309	0.320	0.300	0.320	0.300	0.320	714,800	0.3085	3.23%
2023-01-17	0	0.031	0.030	0.031	0.030	0.031	3,544,000	109,684	0.0309	0.310	0.300	0.310	0.300	0.310	354,400	0.3095	0.00%
2023-01-16	0	0.031	0.030	0.031	0.031	0.031	660,000	20,460	0.0310	0.310	0.300	0.310	0.310	0.310	66,000	0.3100	3.33%
2023-01-13	0	0.030	0.030	0.031	0.030	0.031	1,676,000	50,740	0.0303	0.300	0.300	0.310	0.300	0.310	167,600	0.3027	0.00%
2023-01-12	0	0.030	0.030	0.031	0.030	0.031	27,836,000	840,880	0.0302	0.300	0.300	0.310	0.300	0.310	2,783,600	0.3021	-6.25%
2023-01-11	0	0.032	0.030	0.032	0.030	0.032	3,580,000	109,832	0.0307	0.320	0.300	0.320	0.300	0.320	358,000	0.3068	0.00%
2023-01-10	0	0.032	0.030	0.032	0.031	0.032	56,000	1,784	0.0319	0.320	0.300	0.320	0.310	0.320	5,600	0.3186	0.00%
2023-01-09	0	0.032	0.031	0.032	0.030	0.032	21,376,000	651,128	0.0305	0.320	0.310	0.320	0.300	0.320	2,137,600	0.3046	0.00%
2023-01-06	0	0.032	0.031	0.032	0.030	0.032	3,720,000	115,628	0.0311	0.320	0.310	0.320	0.300	0.320	372,000	0.3108	3.23%
2023-01-05	0	0.031	0.030	0.031	0.030	0.032	8,912,000	270,868	0.0304	0.310	0.300	0.310	0.300	0.320	891,200	0.3039	0.00%
2023-01-04	0	0.031	0.031	0.032	0.031	0.032	7,516,000	234,480	0.0312	0.310	0.310	0.320	0.310	0.320	751,600	0.3120	-6.06%
2023-01-03	0	0.033	0.031	0.033	0.031	0.035	4,480,000	143,448	0.0320	0.330	0.310	0.330	0.310	0.350	448,000	0.3202	-2.94%
2022-12-30	0	0.034	0.033	0.034	0.032	0.035	10,688,000	358,640	0.0336	0.340	0.330	0.340	0.320	0.350	1,068,800	0.3356	-2.86%
2022-12-29	0	0.035	0.034	0.035	0.030	0.037	18,024,000	605,260	0.0336	0.350	0.340	0.350	0.300	0.370	1,802,400	0.3358	9.37%
2022-12-28	0	0.032	0.031	0.032	0.031	0.034	14,308,000	449,164	0.0314	0.320	0.310	0.320	0.310	0.340	1,430,800	0.3139	0.00%
2022-12-23	0	0.032	0.032	0.034	0.031	0.035	11,444,000	377,592	0.0330	0.320	0.320	0.340	0.310	0.350	1,144,400	0.3299	-3.03%
2022-12-22	0	0.033	0.033	0.034	0.032	0.039	18,444,000	628,272	0.0341	0.330	0.330	0.340	0.320	0.390	1,844,400	0.3406	-10.81%
2022-12-21	0	0.037	0.037	0.038	0.034	0.047	55,936,000	2,227,388	0.0398	0.370	0.370	0.380	0.340	0.470	5,593,600	0.3982	-13.95%
2022-12-20	0	0.043	0.042	0.043	0.031	0.043	90,472,000	3,454,852	0.0382	0.430	0.420	0.430	0.310	0.430	9,047,200	0.3819	38.71%
2022-12-19	0	0.031	0.029	0.031	0.028	0.031	11,456,000	334,012	0.0292	0.310	0.290	0.310	0.280	0.310	1,145,600	0.2916	6.90%
2022-12-16	0	0.029	0.027	0.029	0.028	0.030	3,676,000	107,608	0.0293	0.290	0.270	0.290	0.280	0.300	367,600	0.2927	0.00%
2022-12-15	0	0.029	0.028	0.029	0.029	0.038	24,860,000	753,100	0.0303	0.290	0.280	0.290	0.290	0.380	2,486,000	0.3029	-19.44%
2022-12-14	0	0.036	0.033	0.036	0.032	0.036	11,348,000	378,560	0.0334	0.360	0.330	0.360	0.320	0.360	1,134,800	0.3336	12.50%
2022-12-13	0	0.032	0.032	0.036	0.030	0.032	5,076,000	158,248	0.0312	0.320	0.320	0.360	0.300	0.320	507,600	0.3118	3.23%
2022-12-12	0	0.031	0.031	0.033	0.031	0.033	176,000	5,596	0.0318	0.310	0.310	0.330	0.310	0.330	17,600	0.3180	-3.13%
2022-12-09	0	0.032	0.031	0.032	0.032	0.033	1,744,000	56,636	0.0325	0.320	0.310	0.320	0.320	0.330	174,400	0.3247	3.23%
2022-12-08	0	0.031	0.030	0.031	0.031	0.032	604,000	18,928	0.0313	0.310	0.300	0.310	0.310	0.320	60,400	0.3134	-3.13%
2022-12-07	0	0.032	0.031	0.032	0.031	0.033	6,696,000	217,004	0.0324	0.320	0.310	0.320	0.310	0.330	669,600	0.3241	6.67%
2022-12-06	0	0.030	0.029	0.030	0.029	0.032	14,456,000	443,412	0.0307	0.300	0.290	0.300	0.290	0.320	1,445,600	0.3067	3.45%
2022-12-05	0	0.029	0.028	0.029	0.028	0.029	14,176,000	403,984	0.0285	0.290	0.280	0.290	0.280	0.290	1,417,600	0.2850	0.00%
2022-12-02	0	0.029	0.027	0.029	0.027	0.029	1,016,000	28,168	0.0277	0.290	0.270	0.290	0.270	0.290	101,600	0.2772	3.57%
2022-12-01	0	0.028	0.027	0.028	0.027	0.029	3,532,000	99,528	0.0282	0.280	0.270	0.280	0.270	0.290	353,200	0.2818	-3.45%
2022-11-30	0	0.029	0.027	0.028	0.028	0.029	976,000	27,444	0.0281	0.290	0.270	0.280	0.280	0.290	97,600	0.2812	0.00%
2022-11-29	0	0.029	0.028	0.029	0.028	0.029	2,480,000	69,820	0.0282	0.290	0.280	0.290	0.280	0.290	248,000	0.2815	0.00%
2022-11-28	0	0.029	0.028	0.029	0.028	0.029	3,928,000	110,996	0.0283	0.290	0.280	0.290	0.280	0.290	392,800	0.2826	0.00%
2022-11-25	0	0.029	0.027	0.029	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2022-11-24	0	0.029	0.028	0.029	0.028	0.029	1,788,000	50,996	0.0285	0.290	0.280	0.290	0.280	0.290	178,800	0.2852	3.57%
2022-11-23	0	0.028	0.028	0.030	0.028	0.029	4,388,000	123,876	0.0282	0.280	0.280	0.300	0.280	0.290	438,800	0.2823	-3.45%
2022-11-22	0	0.029	0.028	0.029	0.028	0.029	1,868,000	52,520	0.0281	0.290	0.280	0.290	0.280	0.290	186,800	0.2812	0.00%
2022-11-21	0	0.029	0.028	0.029	0.029	0.030	7,904,000	233,228	0.0295	0.290	0.280	0.290	0.290	0.300	790,400	0.2951	-3.33%
2022-11-18	0	0.030	0.029	0.030	0.029	0.031	6,232,000	187,388	0.0301	0.300	0.290	0.300	0.290	0.310	623,200	0.3007	0.00%
2022-11-17	0	0.030	0.029	0.030	0.029	0.031	4,708,000	139,088	0.0295	0.300	0.290	0.300	0.290	0.310	470,800	0.2954	-3.23%
2022-11-16	0	0.031	0.030	0.031	0.030	0.033	2,408,000	75,156	0.0312	0.310	0.300	0.310	0.300	0.330	240,800	0.3121	-3.13%
2022-11-15	0	0.032	0.031	0.032	0.031	0.032	4,840,000	150,048	0.0310	0.320	0.310	0.320	0.310	0.320	484,000	0.3100	3.23%
2022-11-14	0	0.031	0.028	0.030	0.030	0.031	628,000	18,844	0.0300	0.310	0.280	0.300	0.300	0.310	62,800	0.3001	3.33%
2022-11-11	0	0.030	0.029	0.030	0.029	0.030	788,000	23,240	0.0295	0.300	0.290	0.300	0.290	0.300	78,800	0.2949	0.00%
2022-11-10	0	0.030	0.029	0.030	0.030	0.031	4,808,000	145,640	0.0303	0.300	0.290	0.300	0.300	0.310	480,800	0.3029	-3.23%
2022-11-09	0	0.031	0.030	0.031	0.030	0.031	1,804,000	55,424	0.0307	0.310	0.300	0.310	0.300	0.310	180,400	0.3072	-3.13%
2022-11-08	0	0.032	0.030	0.031	0.030	0.032	2,836,000	86,124	0.0304	0.320	0.300	0.310	0.300	0.320	283,600	0.3037	0.00%
2022-11-07	0	0.032	0.030	0.032	0.030	0.032	3,396,000	106,528	0.0314	0.320	0.300	0.320	0.300	0.320	339,600	0.3137	6.67%
2022-11-04	0	0.030	0.028	0.029	0.029	0.032	3,124,000	95,092	0.0304	0.300	0.280	0.290	0.290	0.320	312,400	0.3044	0.00%
2022-11-03	0	0.030	0.030	0.033	0.030	0.033	4,520,000	143,652	0.0318	0.300	0.300	0.330	0.300	0.330	452,000	0.3178	-9.09%
2022-11-02	0	0.033	0.030	0.033	0.030	0.033	780,000	23,512	0.0301	0.330	0.300	0.330	0.300	0.330	78,000	0.3014	13.79%
2022-11-01	0	0.029	0.029	0.030	0.029	0.030	2,092,000	60,772	0.0290	0.290	0.290	0.300	0.290	0.300	209,200	0.2905	0.00%
2022-10-31	0	0.029	0.027	0.029	0.027	0.030	1,892,000	54,984	0.0291	0.290	0.270	0.290	0.270	0.300	189,200	0.2906	-6.45%
2022-10-28	0	0.031	0.029	0.031	0.030	0.033	2,524,000	78,892	0.0313	0.310	0.290	0.310	0.300	0.330	252,400	0.3126	-3.13%
2022-10-27	0	0.032	0.032	0.033	0.032	0.034	1,040,000	33,428	0.0321	0.320	0.320	0.330	0.320	0.340	104,000	0.3214	0.00%
2022-10-26	0	0.032	0.032	0.033	0.032	0.033	6,936,000	226,772	0.0327	0.320	0.320	0.330	0.320	0.330	693,600	0.3269	0.00%
2022-10-25	0	0.032	0.032	0.033	0.032	0.033	848,000	27,144	0.0320	0.320	0.320	0.330	0.320	0.330	84,800	0.3201	-5.88%
2022-10-24	0	0.034	0.032	0.034	0.033	0.037	1,340,000	44,244	0.0330	0.340	0.320	0.340	0.330	0.370	134,000	0.3302	0.00%
2022-10-21	0	0.034	0.032	0.033	0.033	0.036	5,192,000	179,112	0.0345	0.340	0.320	0.330	0.330	0.360	519,200	0.3450	0.00%
2022-10-20	0	0.034	0.031	0.033	0.031	0.037	2,568,000	83,184	0.0324	0.340	0.310	0.330	0.310	0.370	256,800	0.3239	3.03%
2022-10-19	0	0.033	0.032	0.033	0.031	0.034	1,088,000	36,748	0.0338	0.330	0.320	0.330	0.310	0.340	108,800	0.3378	-2.94%
2022-10-18	0	0.034	0.030	0.034	0.030	0.037	6,136,000	196,608	0.0320	0.340	0.300	0.340	0.300	0.370	613,600	0.3204	-10.53%
2022-10-17	0	0.038	0.034	0.038	0.030	0.045	10,540,000	349,424	0.0332	0.380	0.340	0.380	0.300	0.450	1,054,000	0.3315	22.58%
2022-10-14	0	0.031	0.029	0.030	0.029	0.031	80,000	2,472	0.0309	0.310	0.290	0.300	0.290	0.310	8,000	0.3090	0.00%
2022-10-13	0	0.031	0.029	0.030	0.029	0.031	244,000	7,212	0.0296	0.310	0.290	0.300	0.290	0.310	24,400	0.2956	0.00%
2022-10-12	0	0.031	0.029	0.031	0.028	0.032	5,616,000	161,764	0.0288	0.310	0.290	0.310	0.280	0.320	561,600	0.2880	3.33%
2022-10-11	0	0.030	0.029	0.030	0.030	0.033	1,404,000	42,212	0.0301	0.300	0.290	0.300	0.300	0.330	140,400	0.3007	-3.23%
2022-10-10	0	0.031	0.030	0.031	0.029	0.034	11,368,000	352,796	0.0310	0.310	0.300	0.310	0.290	0.340	1,136,800	0.3103	3.33%
2022-10-07	0	0.030	0.028	0.030	0.028	0.033	2,480,000	72,996	0.0294	0.300	0.280	0.300	0.280	0.330	248,000	0.2943	3.45%
2022-10-06	0	0.029	0.027	0.029	0.028	0.029	1,112,000	31,212	0.0281	0.290	0.270	0.290	0.280	0.290	111,200	0.2807	0.00%
2022-10-05	0	0.029	0.027	0.029	0.028	0.029	3,432,000	96,896	0.0282	0.290	0.270	0.290	0.280	0.290	343,200	0.2823	0.00%
2022-10-03	0	0.029	0.027	0.029	0.027	0.029	692,000	18,780	0.0271	0.290	0.270	0.290	0.270	0.290	69,200	0.2714	0.00%
2022-09-30	0	0.029	0.028	0.029	0.029	0.030	3,640,000	105,568	0.0290	0.290	0.280	0.290	0.290	0.300	364,000	0.2900	-3.33%
2022-09-29	0	0.030	0.029	0.030	0.029	0.030	992,000	28,832	0.0291	0.300	0.290	0.300	0.290	0.300	99,200	0.2906	0.00%
2022-09-28	0	0.030	0.028	0.030	0.029	0.030	3,932,000	115,592	0.0294	0.300	0.280	0.300	0.290	0.300	393,200	0.2940	-3.23%
2022-09-27	0	0.031	0.029	0.030	0.029	0.031	3,052,000	91,612	0.0300	0.310	0.290	0.300	0.290	0.310	305,200	0.3002	-3.13%
2022-09-26	0	0.032	0.030	0.032	0.030	0.033	8,792,000	269,252	0.0306	0.320	0.300	0.320	0.300	0.330	879,200	0.3062	-5.88%
2022-09-23	0	0.034	0.031	0.034	0.031	0.034	2,320,000	74,352	0.0320	0.340	0.310	0.340	0.310	0.340	232,000	0.3205	3.03%
2022-09-22	0	0.033	0.032	0.033	0.033	0.035	1,996,000	66,884	0.0335	0.330	0.320	0.330	0.330	0.350	199,600	0.3351	-5.71%
2022-09-21	0	0.035	0.033	0.034	0.032	0.035	3,660,000	121,324	0.0331	0.350	0.330	0.340	0.320	0.350	366,000	0.3315	0.00%
2022-09-20	0	0.035	0.033	0.035	0.034	0.035	1,672,000	57,012	0.0341	0.350	0.330	0.350	0.340	0.350	167,200	0.3410	0.00%
2022-09-19	0	0.035	0.034	0.035	0.035	0.035	680,000	23,800	0.0350	0.350	0.340	0.350	0.350	0.350	68,000	0.3500	-2.78%
2022-09-16	0	0.036	0.035	0.036	0.035	0.036	1,136,000	39,800	0.0350	0.360	0.350	0.360	0.350	0.360	113,600	0.3504	2.86%
2022-09-15	0	0.035	0.035	0.036	0.035	0.036	7,968,000	279,132	0.0350	0.350	0.350	0.360	0.350	0.360	796,800	0.3503	-2.78%
2022-09-14	0	0.036	0.035	0.036	0.035	0.036	4,668,000	163,808	0.0351	0.360	0.350	0.360	0.350	0.360	466,800	0.3509	-2.70%
2022-09-13	0	0.037	0.035	0.037	0.035	0.038	1,444,000	52,060	0.0361	0.370	0.350	0.370	0.350	0.380	144,400	0.3605	0.00%
2022-09-09	0	0.037	0.036	0.037	0.036	0.037	3,192,000	117,188	0.0367	0.370	0.360	0.370	0.360	0.370	319,200	0.3671	2.78%
2022-09-08	0	0.036	0.035	0.036	0.036	0.036	1,004,000	36,144	0.0360	0.360	0.350	0.360	0.360	0.360	100,400	0.3600	0.00%
2022-09-07	0	0.036	0.035	0.036	0.035	0.036	6,604,000	231,316	0.0350	0.360	0.350	0.360	0.350	0.360	660,400	0.3503	2.86%
2022-09-06	0	0.035	0.035	0.036	0.035	0.038	8,892,000	320,896	0.0361	0.350	0.350	0.360	0.350	0.380	889,200	0.3609	-2.78%
2022-09-05	0	0.036	0.035	0.036	0.035	0.036	3,708,000	129,784	0.0350	0.360	0.350	0.360	0.350	0.360	370,800	0.3500	2.86%
2022-09-02	0	0.035	0.035	0.036	0.035	0.036	3,744,000	132,732	0.0355	0.350	0.350	0.360	0.350	0.360	374,400	0.3545	-2.78%
2022-09-01	0	0.036	0.035	0.036	0.035	0.036	2,060,000	72,664	0.0353	0.360	0.350	0.360	0.350	0.360	206,000	0.3527	0.00%
2022-08-31	0	0.036	0.035	0.036	0.036	0.038	3,316,000	119,944	0.0362	0.360	0.350	0.360	0.360	0.380	331,600	0.3617	-7.69%
2022-08-30	0	0.039	0.037	0.039	0.036	0.039	2,424,000	91,100	0.0376	0.390	0.370	0.390	0.360	0.390	242,400	0.3758	2.63%
2022-08-29	0	0.038	0.035	0.038	0.034	0.038	11,804,000	419,332	0.0355	0.380	0.350	0.380	0.340	0.380	1,180,400	0.3552	5.56%
2022-08-26	0	0.036	0.035	0.036	0.034	0.036	4,968,000	173,428	0.0349	0.360	0.350	0.360	0.340	0.360	496,800	0.3491	0.00%
2022-08-25	0	0.036	0.034	0.035	0.034	0.036	1,544,000	53,984	0.0350	0.360	0.340	0.350	0.340	0.360	154,400	0.3496	2.86%
2022-08-24	0	0.035	0.034	0.035	0.034	0.035	11,644,000	399,172	0.0343	0.350	0.340	0.350	0.340	0.350	1,164,400	0.3428	-2.78%
2022-08-23	0	0.036	0.034	0.036	0.034	0.036	10,068,000	356,324	0.0354	0.360	0.340	0.360	0.340	0.360	1,006,800	0.3539	-2.70%
2022-08-22	0	0.037	0.036	0.037	0.036	0.037	2,276,000	82,548	0.0363	0.370	0.360	0.370	0.360	0.370	227,600	0.3627	0.00%
2022-08-19	0	0.037	0.036	0.037	0.035	0.039	7,356,000	269,880	0.0367	0.370	0.360	0.370	0.350	0.390	735,600	0.3669	-5.13%
2022-08-18	0	0.039	0.038	0.039	0.037	0.044	16,292,000	637,388	0.0391	0.390	0.380	0.390	0.370	0.440	1,629,200	0.3912	-4.88%
2022-08-17	0	0.041	0.041	0.042	0.040	0.050	70,044,000	3,186,092	0.0455	0.410	0.410	0.420	0.400	0.500	7,004,400	0.4549	7.89%
2022-08-16	0	0.038	0.038	0.039	0.038	0.040	4,316,000	169,404	0.0393	0.380	0.380	0.390	0.380	0.400	431,600	0.3925	-2.56%
2022-08-15	0	0.039	0.038	0.039	0.038	0.040	10,112,000	391,684	0.0387	0.390	0.380	0.390	0.380	0.400	1,011,200	0.3873	-4.88%
2022-08-12	0	0.041	0.041	0.042	0.040	0.043	4,876,000	199,784	0.0410	0.410	0.410	0.420	0.400	0.430	487,600	0.4097	-4.65%
2022-08-11	0	0.043	0.039	0.043	0.039	0.046	12,688,000	517,732	0.0408	0.430	0.390	0.430	0.390	0.460	1,268,800	0.4080	2.38%
2022-08-10	0	0.042	0.042	0.043	0.040	0.050	19,344,000	842,280	0.0435	0.420	0.420	0.430	0.400	0.500	1,934,400	0.4354	5.00%
2022-08-09	0	0.040	0.039	0.040	0.037	0.040	10,240,000	390,236	0.0381	0.400	0.390	0.400	0.370	0.400	1,024,000	0.3811	5.26%
2022-08-08	0	0.038	0.038	0.040	0.035	0.042	74,224,000	2,783,840	0.0375	0.380	0.380	0.400	0.350	0.420	7,422,400	0.3751	-9.52%
2022-08-05	0	0.042	0.039	0.042	0.037	0.043	8,248,000	320,576	0.0389	0.420	0.390	0.420	0.370	0.430	824,800	0.3887	7.69%
2022-08-04	0	0.039	0.038	0.039	0.038	0.039	1,628,000	61,872	0.0380	0.390	0.380	0.390	0.380	0.390	162,800	0.3800	0.00%
2022-08-03	0	0.039	0.038	0.039	0.036	0.039	6,456,000	243,088	0.0377	0.390	0.380	0.390	0.360	0.390	645,600	0.3765	2.63%
2022-08-02	0	0.038	0.037	0.038	0.037	0.038	11,016,000	407,604	0.0370	0.380	0.370	0.380	0.370	0.380	1,101,600	0.3700	0.00%
2022-08-01	0	0.038	0.038	0.039	0.035	0.039	18,604,000	700,424	0.0376	0.380	0.380	0.390	0.350	0.390	1,860,400	0.3765	-2.56%
2022-07-29	0	0.039	0.037	0.039	0.034	0.039	24,876,000	893,536	0.0359	0.390	0.370	0.390	0.340	0.390	2,487,600	0.3592	11.43%
2022-07-28	0	0.035	0.034	0.035	0.035	0.036	20,508,000	717,788	0.0350	0.350	0.340	0.350	0.350	0.360	2,050,800	0.3500	0.00%
2022-07-27	0	0.035	0.033	0.035	0.034	0.035	8,936,000	306,676	0.0343	0.350	0.330	0.350	0.340	0.350	893,600	0.3432	0.00%
2022-07-26	0	0.035	0.034	0.035	0.033	0.035	13,124,000	447,236	0.0341	0.350	0.340	0.350	0.330	0.350	1,312,400	0.3408	0.00%
2022-07-25	0	0.035	0.034	0.035	0.034	0.036	6,096,000	212,900	0.0349	0.350	0.340	0.350	0.340	0.360	609,600	0.3492	-2.78%
2022-07-22	0	0.036	0.034	0.035	0.035	0.036	2,096,000	73,364	0.0350	0.360	0.340	0.350	0.350	0.360	209,600	0.3500	0.00%
2022-07-21	0	0.036	0.034	0.036	0.034	0.036	9,152,000	320,832	0.0351	0.360	0.340	0.360	0.340	0.360	915,200	0.3506	2.86%
2022-07-20	0	0.035	0.034	0.035	0.034	0.037	11,916,000	420,132	0.0353	0.350	0.340	0.350	0.340	0.370	1,191,600	0.3526	-2.78%
2022-07-19	0	0.036	0.034	0.036	0.035	0.036	6,224,000	218,552	0.0351	0.360	0.340	0.360	0.350	0.360	622,400	0.3511	0.00%
2022-07-18	0	0.036	0.034	0.036	0.035	0.036	10,580,000	371,384	0.0351	0.360	0.340	0.360	0.350	0.360	1,058,000	0.3510	0.00%
2022-07-15	0	0.036	0.034	0.036	0.035	0.036	6,052,000	212,544	0.0351	0.360	0.340	0.360	0.350	0.360	605,200	0.3512	0.00%
2022-07-14	0	0.036	0.034	0.036	0.034	0.036	4,340,000	149,812	0.0345	0.360	0.340	0.360	0.340	0.360	434,000	0.3452	0.00%
2022-07-13	0	0.036	0.034	0.036	0.034	0.037	3,956,000	139,776	0.0353	0.360	0.340	0.360	0.340	0.370	395,600	0.3533	0.00%
2022-07-12	0	0.036	0.035	0.036	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2022-07-11	0	0.036	0.035	0.036	0.036	0.037	7,580,000	272,884	0.0360	0.360	0.350	0.360	0.360	0.370	758,000	0.3600	-2.70%
2022-07-08	0	0.037	0.036	0.037	0.036	0.038	7,588,000	274,880	0.0362	0.370	0.360	0.370	0.360	0.380	758,800	0.3623	2.78%
2022-07-07	0	0.036	0.036	0.037	0.036	0.037	2,888,000	104,004	0.0360	0.360	0.360	0.370	0.360	0.370	288,800	0.3601	0.00%
2022-07-06	0	0.036	0.036	0.037	0.036	0.038	9,384,000	343,948	0.0367	0.360	0.360	0.370	0.360	0.380	938,400	0.3665	-5.26%
2022-07-05	0	0.038	0.036	0.038	0.037	0.038	6,084,000	225,128	0.0370	0.380	0.360	0.380	0.370	0.380	608,400	0.3700	0.00%
2022-07-04	0	0.038	0.037	0.038	0.037	0.039	12,368,000	459,668	0.0372	0.380	0.370	0.380	0.370	0.390	1,236,800	0.3717	-2.56%
2022-06-30	0	0.039	0.037	0.039	0.038	0.039	5,296,000	201,328	0.0380	0.390	0.370	0.390	0.380	0.390	529,600	0.3802	0.00%
2022-06-29	0	0.039	0.038	0.039	0.038	0.040	5,748,000	222,764	0.0388	0.390	0.380	0.390	0.380	0.400	574,800	0.3876	0.00%
2022-06-28	0	0.039	0.038	0.039	0.037	0.039	5,500,000	209,044	0.0380	0.390	0.380	0.390	0.370	0.390	550,000	0.3801	0.00%
2022-06-27	0	0.039	0.038	0.039	0.038	0.039	3,308,000	126,580	0.0383	0.390	0.380	0.390	0.380	0.390	330,800	0.3826	2.63%
2022-06-24	0	0.038	0.038	0.039	0.038	0.041	5,380,000	210,572	0.0391	0.380	0.380	0.390	0.380	0.410	538,000	0.3914	0.00%
2022-06-23	0	0.038	0.038	0.039	0.037	0.040	3,052,000	118,392	0.0388	0.380	0.380	0.390	0.370	0.400	305,200	0.3879	-2.56%
2022-06-22	0	0.039	0.037	0.039	0.037	0.040	6,256,000	238,892	0.0382	0.390	0.370	0.390	0.370	0.400	625,600	0.3819	-2.50%
2022-06-21	0	0.040	0.039	0.040	0.036	0.043	16,652,000	650,220	0.0390	0.400	0.390	0.400	0.360	0.430	1,665,200	0.3905	2.56%
2022-06-20	0	0.039	0.039	0.040	0.039	0.044	14,048,000	581,760	0.0414	0.390	0.390	0.400	0.390	0.440	1,404,800	0.4141	-11.36%
2022-06-17	0	0.044	0.043	0.044	0.041	0.048	33,128,000	1,451,188	0.0438	0.440	0.430	0.440	0.410	0.480	3,312,800	0.4381	10.00%
2022-06-16	0	0.040	0.040	0.042	0.035	0.045	61,492,000	2,452,780	0.0399	0.400	0.400	0.420	0.350	0.450	6,149,200	0.3989	8.11%
2022-06-15	0	0.037	0.036	0.037	0.036	0.040	16,496,000	634,328	0.0385	0.370	0.360	0.370	0.360	0.400	1,649,600	0.3845	-2.63%
2022-06-14	0	0.038	0.036	0.038	0.036	0.040	14,852,000	553,876	0.0373	0.380	0.360	0.380	0.360	0.400	1,485,200	0.3729	8.57%
2022-06-13	0	0.035	0.035	0.037	0.035	0.038	9,300,000	336,468	0.0362	0.350	0.350	0.370	0.350	0.380	930,000	0.3618	-2.78%
2022-06-10	0	0.036	0.034	0.035	0.035	0.037	15,060,000	532,936	0.0354	0.360	0.340	0.350	0.350	0.370	1,506,000	0.3539	-2.70%
2022-06-09	0	0.037	0.035	0.037	0.035	0.038	16,420,000	602,964	0.0367	0.370	0.350	0.370	0.350	0.380	1,642,000	0.3672	2.78%
2022-06-08	0	0.036	0.035	0.037	0.035	0.038	14,296,000	518,316	0.0363	0.360	0.350	0.370	0.350	0.380	1,429,600	0.3626	-2.70%
2022-06-07	0	0.037	0.036	0.037	0.036	0.038	13,792,000	506,536	0.0367	0.370	0.360	0.370	0.360	0.380	1,379,200	0.3673	-2.63%
2022-06-06	0	0.038	0.037	0.038	0.036	0.039	14,752,000	549,040	0.0372	0.380	0.370	0.380	0.360	0.390	1,475,200	0.3722	0.00%
2022-06-02	0	0.038	0.036	0.038	0.035	0.040	17,644,000	650,252	0.0369	0.380	0.360	0.380	0.350	0.400	1,764,400	0.3685	2.70%
2022-06-01	0	0.037	0.037	0.038	0.036	0.040	15,076,000	574,356	0.0381	0.370	0.370	0.380	0.360	0.400	1,507,600	0.3810	0.00%
2022-05-31	0	0.037	0.036	0.038	0.036	0.038	18,728,000	698,140	0.0373	0.370	0.360	0.380	0.360	0.380	1,872,800	0.3728	-2.63%
2022-05-30	0	0.038	0.037	0.038	0.037	0.038	13,324,000	506,140	0.0380	0.380	0.370	0.380	0.370	0.380	1,332,400	0.3799	0.00%
2022-05-27	0	0.038	0.037	0.038	0.038	0.039	13,308,000	505,740	0.0380	0.380	0.370	0.380	0.380	0.390	1,330,800	0.3800	0.00%
2022-05-26	0	0.038	0.037	0.038	0.037	0.040	14,512,000	554,844	0.0382	0.380	0.370	0.380	0.370	0.400	1,451,200	0.3823	0.00%
2022-05-25	0	0.038	0.037	0.038	0.038	0.042	19,780,000	773,456	0.0391	0.380	0.370	0.380	0.380	0.420	1,978,000	0.3910	-5.00%
2022-05-24	0	0.040	0.037	0.040	0.037	0.041	27,432,000	1,060,940	0.0387	0.400	0.370	0.400	0.370	0.410	2,743,200	0.3868	5.26%
2022-05-23	0	0.038	0.036	0.038	0.036	0.038	28,324,000	1,048,328	0.0370	0.380	0.360	0.380	0.360	0.380	2,832,400	0.3701	0.00%
2022-05-20	0	0.038	0.036	0.038	0.036	0.038	28,240,000	1,043,860	0.0370	0.380	0.360	0.380	0.360	0.380	2,824,000	0.3696	0.00%
2022-05-19	0	0.038	0.037	0.038	0.037	0.039	13,992,000	529,976	0.0379	0.380	0.370	0.380	0.370	0.390	1,399,200	0.3788	0.00%
2022-05-18	0	0.038	0.038	0.039	0.037	0.040	16,484,000	628,760	0.0381	0.380	0.380	0.390	0.370	0.400	1,648,400	0.3814	-2.56%
2022-05-17	0	0.039	0.038	0.039	0.038	0.040	16,392,000	627,012	0.0383	0.390	0.380	0.390	0.380	0.400	1,639,200	0.3825	0.00%
2022-05-16	0	0.039	0.038	0.039	0.038	0.040	13,120,000	511,696	0.0390	0.390	0.380	0.390	0.380	0.400	1,312,000	0.3900	-2.50%
2022-05-13	0	0.040	0.038	0.040	0.038	0.040	1,780,000	69,492	0.0390	0.400	0.380	0.400	0.380	0.400	178,000	0.3904	2.56%
2022-05-12	0	0.039	0.038	0.039	0.039	0.041	4,164,000	165,364	0.0397	0.390	0.380	0.390	0.390	0.410	416,400	0.3971	-4.88%
2022-05-11	0	0.041	0.040	0.041	0.040	0.043	10,624,000	430,872	0.0406	0.410	0.400	0.410	0.400	0.430	1,062,400	0.4056	-4.65%
2022-05-10	0	0.043	0.042	0.043	0.041	0.044	25,036,000	1,058,448	0.0423	0.430	0.420	0.430	0.410	0.440	2,503,600	0.4228	-8.51%
2022-05-06	0	0.047	0.040	0.047	0.038	0.048	36,352,000	1,476,072	0.0406	0.470	0.400	0.470	0.380	0.480	3,635,200	0.4060	11.90%
2022-05-05	0	0.042	0.040	0.042	0.040	0.043	26,492,000	1,103,240	0.0416	0.420	0.400	0.420	0.400	0.430	2,649,200	0.4164	0.00%
2022-05-04	0	0.042	0.041	0.042	0.041	0.045	24,556,000	1,051,652	0.0428	0.420	0.410	0.420	0.410	0.450	2,455,600	0.4283	-6.67%
2022-05-03	0	0.045	0.043	0.045	0.044	0.048	22,652,000	1,011,956	0.0447	0.450	0.430	0.450	0.440	0.480	2,265,200	0.4467	-2.17%
2022-04-29	0	0.046	0.044	0.046	0.040	0.049	33,484,000	1,419,972	0.0424	0.460	0.440	0.460	0.400	0.490	3,348,400	0.4241	15.00%
2022-04-28	0	0.040	0.039	0.040	0.039	0.041	27,780,000	1,110,908	0.0400	0.400	0.390	0.400	0.390	0.410	2,778,000	0.3999	0.00%
2022-04-27	0	0.040	0.039	0.040	0.039	0.040	25,424,000	1,014,932	0.0399	0.400	0.390	0.400	0.390	0.400	2,542,400	0.3992	0.00%
2022-04-26	0	0.040	0.039	0.040	0.039	0.041	27,868,000	1,124,076	0.0403	0.400	0.390	0.400	0.390	0.410	2,786,800	0.4034	0.00%
2022-04-25	0	0.040	0.040	0.043	0.040	0.043	26,108,000	1,078,812	0.0413	0.400	0.400	0.430	0.400	0.430	2,610,800	0.4132	0.00%
2022-04-22	0	0.040	0.039	0.045	0.036	0.042	27,396,000	1,083,620	0.0396	0.400	0.390	0.450	0.360	0.420	2,739,600	0.3955	2.56%
2022-04-21	0	0.039	0.038	0.039	0.039	0.041	27,984,000	1,109,908	0.0397	0.390	0.380	0.390	0.390	0.410	2,798,400	0.3966	-4.88%
2022-04-20	0	0.041	0.039	0.040	0.039	0.042	28,136,000	1,145,356	0.0407	0.410	0.390	0.400	0.390	0.420	2,813,600	0.4071	0.00%
2022-04-19	0	0.041	0.039	0.040	0.039	0.041	28,020,000	1,115,608	0.0398	0.410	0.390	0.400	0.390	0.410	2,802,000	0.3981	0.00%
2022-04-14	0	0.041	0.041	0.043	0.041	0.044	24,220,000	1,026,368	0.0424	0.410	0.410	0.430	0.410	0.440	2,422,000	0.4238	-4.65%
2022-04-13	0	0.043	0.042	0.043	0.043	0.046	28,892,000	1,288,832	0.0446	0.430	0.420	0.430	0.430	0.460	2,889,200	0.4461	-6.52%
2022-04-12	0	0.046	0.045	0.046	0.044	0.047	23,480,000	1,064,820	0.0454	0.460	0.450	0.460	0.440	0.470	2,348,000	0.4535	2.22%
2022-04-11	0	0.045	0.045	0.047	0.045	0.048	23,576,000	1,086,984	0.0461	0.450	0.450	0.470	0.450	0.480	2,357,600	0.4611	-6.25%
2022-04-08	0	0.048	0.046	0.048	0.046	0.049	27,408,000	1,290,684	0.0471	0.480	0.460	0.480	0.460	0.490	2,740,800	0.4709	-2.04%
2022-04-07	0	0.049	0.047	0.049	0.046	0.052	24,364,000	1,147,192	0.0471	0.490	0.470	0.490	0.460	0.520	2,436,400	0.4709	-7.55%
2022-04-06	0	0.053	0.044	0.054	0.041	0.055	31,208,000	1,359,188	0.0436	0.530	0.440	0.540	0.410	0.550	3,120,800	0.4355	23.26%
2022-04-04	0	0.043	0.041	0.043	0.041	0.044	23,960,000	1,016,824	0.0424	0.430	0.410	0.430	0.410	0.440	2,396,000	0.4244	-4.44%
2022-04-01	0	0.045	0.042	0.045	0.042	0.047	25,056,000	1,115,292	0.0445	0.450	0.420	0.450	0.420	0.470	2,505,600	0.4451	4.65%
2022-03-31	0	0.043	0.042	0.043	0.040	0.043	25,140,000	1,036,064	0.0412	0.430	0.420	0.430	0.400	0.430	2,514,000	0.4121	2.38%
2022-03-30	0	0.042	0.041	0.042	0.041	0.044	24,084,000	1,039,036	0.0431	0.420	0.410	0.420	0.410	0.440	2,408,400	0.4314	-6.67%
2022-03-29	0	0.045	0.044	0.045	0.043	0.045	23,460,000	1,044,812	0.0445	0.450	0.440	0.450	0.430	0.450	2,346,000	0.4454	0.00%
2022-03-28	0	0.045	0.043	0.046	0.043	0.047	26,200,000	1,168,484	0.0446	0.450	0.430	0.460	0.430	0.470	2,620,000	0.4460	-4.26%
2022-03-25	0	0.047	0.043	0.047	0.044	0.047	21,976,000	1,005,608	0.0458	0.470	0.430	0.470	0.440	0.470	2,197,600	0.4576	0.00%
2022-03-24	0	0.047	0.044	0.047	0.044	0.048	22,104,000	1,010,376	0.0457	0.470	0.440	0.470	0.440	0.480	2,210,400	0.4571	2.17%
2022-03-23	0	0.046	0.044	0.046	0.045	0.053	21,560,000	1,011,860	0.0469	0.460	0.440	0.460	0.450	0.530	2,156,000	0.4693	2.22%
2022-03-22	0	0.045	0.045	0.046	0.044	0.048	21,892,000	1,020,296	0.0466	0.450	0.450	0.460	0.440	0.480	2,189,200	0.4661	-2.17%
2022-03-21	0	0.046	0.042	0.046	0.039	0.046	28,192,000	1,181,456	0.0419	0.460	0.420	0.460	0.390	0.460	2,819,200	0.4191	17.95%
2022-03-18	0	0.039	0.039	0.042	0.038	0.041	28,564,000	1,101,020	0.0385	0.390	0.390	0.420	0.380	0.410	2,856,400	0.3855	-4.88%
2022-03-17	0	0.041	0.039	0.041	0.039	0.041	25,612,000	1,036,388	0.0405	0.410	0.390	0.410	0.390	0.410	2,561,200	0.4046	0.00%
2022-03-16	0	0.041	0.038	0.041	0.038	0.042	26,232,000	1,088,368	0.0415	0.410	0.380	0.410	0.380	0.420	2,623,200	0.4149	-4.65%
2022-03-15	0	0.043	0.038	0.043	0.039	0.043	25,948,000	1,054,652	0.0406	0.430	0.380	0.430	0.390	0.430	2,594,800	0.4064	2.38%
2022-03-14	0	0.042	0.038	0.042	0.040	0.045	24,768,000	1,033,472	0.0417	0.420	0.380	0.420	0.400	0.450	2,476,800	0.4173	-2.33%
2022-03-11	0	0.043	0.043	0.045	0.043	0.048	23,772,000	1,076,876	0.0453	0.430	0.430	0.450	0.430	0.480	2,377,200	0.4530	-4.44%
2022-03-10	0	0.045	0.045	0.048	0.045	0.047	24,444,000	1,122,788	0.0459	0.450	0.450	0.480	0.450	0.470	2,444,400	0.4593	-6.25%
2022-03-09	0	0.048	0.045	0.046	0.045	0.048	21,892,000	1,004,292	0.0459	0.480	0.450	0.460	0.450	0.480	2,189,200	0.4587	0.00%
2022-03-08	0	0.048	0.044	0.047	0.045	0.048	23,316,000	1,078,264	0.0462	0.480	0.440	0.470	0.450	0.480	2,331,600	0.4625	0.00%
2022-03-07	0	0.048	0.045	0.048	0.038	0.049	23,308,000	1,054,976	0.0453	0.480	0.450	0.480	0.380	0.490	2,330,800	0.4526	20.00%
2022-03-04	0	0.040	0.040	0.042	0.040	0.044	24,244,000	1,020,152	0.0421	0.400	0.400	0.420	0.400	0.440	2,424,400	0.4208	-11.11%
2022-03-03	0	0.045	0.044	0.045	0.044	0.050	23,456,000	1,100,164	0.0469	0.450	0.440	0.450	0.440	0.500	2,345,600	0.4690	-6.25%
2022-03-02	0	0.048	0.048	0.049	0.048	0.055	19,192,000	952,332	0.0496	0.480	0.480	0.490	0.480	0.550	1,919,200	0.4962	-4.00%
2022-03-01	0	0.050	0.046	0.048	0.047	0.051	5,656,000	268,728	0.0475	0.500	0.460	0.480	0.470	0.510	565,600	0.4751	0.00%
2022-02-28	0	0.050	0.047	0.050	0.048	0.050	21,860,000	1,079,872	0.0494	0.500	0.470	0.500	0.480	0.500	2,186,000	0.4940	-1.96%
2022-02-25	0	0.051	0.051	0.052	0.048	0.054	18,216,000	961,408	0.0528	0.510	0.510	0.520	0.480	0.540	1,821,600	0.5278	0.00%
2022-02-24	0	0.051	0.049	0.051	0.048	0.060	22,368,000	1,251,764	0.0560	0.510	0.490	0.510	0.480	0.600	2,236,800	0.5596	-15.00%
2022-02-23	0	0.060	0.058	0.060	0.059	0.062	17,232,000	1,038,760	0.0603	0.600	0.580	0.600	0.590	0.620	1,723,200	0.6028	-3.23%
2022-02-22	0	0.062	0.060	0.062	0.060	0.062	16,392,000	1,000,168	0.0610	0.620	0.600	0.620	0.600	0.620	1,639,200	0.6102	-4.62%
2022-02-21	0	0.065	0.061	0.064	0.057	0.065	18,328,000	1,103,868	0.0602	0.650	0.610	0.640	0.570	0.650	1,832,800	0.6023	3.17%
2022-02-18	0	0.063	0.060	0.061	0.060	0.065	16,296,000	1,019,380	0.0626	0.630	0.600	0.610	0.600	0.650	1,629,600	0.6255	-1.56%
2022-02-17	0	0.064	0.060	0.064	0.059	0.065	16,004,000	1,003,008	0.0627	0.640	0.600	0.640	0.590	0.650	1,600,400	0.6267	1.59%
2022-02-16	0	0.063	0.061	0.063	0.062	0.066	16,500,000	1,047,140	0.0635	0.630	0.610	0.630	0.620	0.660	1,650,000	0.6346	-1.56%
2022-02-15	0	0.064	0.064	0.067	0.062	0.070	16,616,000	1,110,248	0.0668	0.640	0.640	0.670	0.620	0.700	1,661,600	0.6682	-11.11%
2022-02-14	0	0.072	0.070	0.072	0.068	0.072	14,756,000	1,045,352	0.0708	0.720	0.700	0.720	0.680	0.720	1,475,600	0.7084	-1.37%
2022-02-11	0	0.073	0.071	0.073	0.071	0.074	16,008,000	1,168,368	0.0730	0.730	0.710	0.730	0.710	0.740	1,600,800	0.7299	-2.67%
2022-02-10	0	0.075	0.074	0.075	0.074	0.077	14,484,000	1,087,728	0.0751	0.750	0.740	0.750	0.740	0.770	1,448,400	0.7510	-2.60%
2022-02-09	0	0.077	0.075	0.077	0.073	0.079	17,624,000	1,331,732	0.0756	0.770	0.750	0.770	0.730	0.790	1,762,400	0.7556	-1.28%
2022-02-08	0	0.078	0.074	0.078	0.074	0.078	13,508,000	1,038,140	0.0769	0.780	0.740	0.780	0.740	0.780	1,350,800	0.7685	-1.27%
2022-02-07	0	0.079	0.074	0.079	0.069	0.079	18,440,000	1,344,368	0.0729	0.790	0.740	0.790	0.690	0.790	1,844,000	0.7290	6.76%
2022-02-04	0	0.074	0.071	0.074	0.071	0.075	13,768,000	1,022,540	0.0743	0.740	0.710	0.740	0.710	0.750	1,376,800	0.7427	-1.33%
2022-01-31	0	0.075	0.072	0.075	0.073	0.079	6,708,000	497,824	0.0742	0.750	0.720	0.750	0.730	0.790	670,800	0.7421	-3.85%
2022-01-28	0	0.078	0.066	0.075	0.065	0.080	16,108,000	1,109,680	0.0689	0.780	0.660	0.750	0.650	0.800	1,610,800	0.6889	13.04%
2022-01-27	0	0.069	0.067	0.069	0.067	0.071	14,580,000	1,004,764	0.0689	0.690	0.670	0.690	0.670	0.710	1,458,000	0.6891	-1.43%
2022-01-26	0	0.070	0.069	0.071	0.068	0.071	15,004,000	1,052,388	0.0701	0.700	0.690	0.710	0.680	0.710	1,500,400	0.7014	0.00%
2022-01-25	0	0.070	0.068	0.070	0.068	0.074	15,276,000	1,085,480	0.0711	0.700	0.680	0.700	0.680	0.740	1,527,600	0.7106	-5.41%
2022-01-24	0	0.074	0.067	0.074	0.067	0.074	17,164,000	1,199,360	0.0699	0.740	0.670	0.740	0.670	0.740	1,716,400	0.6988	5.71%
2022-01-21	0	0.070	0.068	0.070	0.068	0.073	14,772,000	1,039,148	0.0703	0.700	0.680	0.700	0.680	0.730	1,477,200	0.7035	-6.67%
2022-01-20	0	0.075	0.072	0.075	0.069	0.075	15,180,000	1,108,736	0.0730	0.750	0.720	0.750	0.690	0.750	1,518,000	0.7304	4.17%
2022-01-19	0	0.072	0.070	0.072	0.070	0.074	13,240,000	953,640	0.0720	0.720	0.700	0.720	0.700	0.740	1,324,000	0.7203	-2.70%
2022-01-18	0	0.074	0.073	0.074	0.071	0.076	13,460,000	999,912	0.0743	0.740	0.730	0.740	0.710	0.760	1,346,000	0.7429	-1.33%
2022-01-17	0	0.075	0.073	0.075	0.072	0.079	15,016,000	1,127,164	0.0751	0.750	0.730	0.750	0.720	0.790	1,501,600	0.7506	-5.06%
2022-01-14	0	0.079	0.072	0.079	0.071	0.079	18,284,000	1,356,032	0.0742	0.790	0.720	0.790	0.710	0.790	1,828,400	0.7416	3.95%
2022-01-13	0	0.076	0.073	0.076	0.073	0.078	13,116,000	1,003,332	0.0765	0.760	0.730	0.760	0.730	0.780	1,311,600	0.7650	-2.56%
2022-01-12	0	0.078	0.072	0.078	0.071	0.080	13,088,000	1,024,808	0.0783	0.780	0.720	0.780	0.710	0.800	1,308,800	0.7830	-3.70%
2022-01-11	0	0.081	0.080	0.081	0.080	0.086	11,652,000	964,632	0.0828	0.810	0.800	0.810	0.800	0.860	1,165,200	0.8279	-2.41%
2022-01-10	0	0.083	0.081	0.083	0.080	0.092	13,196,000	1,100,128	0.0834	0.830	0.810	0.830	0.800	0.920	1,319,600	0.8337	2.47%
2022-01-07	0	0.081	0.075	0.081	0.074	0.082	17,348,000	1,350,596	0.0779	0.810	0.750	0.810	0.740	0.820	1,734,800	0.7785	-3.57%
2022-01-06	0	0.084	0.061	0.084	0.058	0.088	36,300,000	2,322,608	0.0640	0.840	0.610	0.840	0.580	0.880	3,630,000	0.6398	25.37%
2022-01-05	0	0.067	0.065	0.067	0.065	0.070	26,888,000	1,798,180	0.0669	0.670	0.650	0.670	0.650	0.700	2,688,800	0.6688	-1.47%
2022-01-04	0	0.068	0.064	0.068	0.063	0.075	14,488,000	1,032,176	0.0712	0.680	0.640	0.680	0.630	0.750	1,448,800	0.7124	-6.85%
2022-01-03	0	0.073	0.072	0.073	0.072	0.076	12,684,000	941,084	0.0742	0.730	0.720	0.730	0.720	0.760	1,268,400	0.7419	-2.67%
2021-12-31	0	0.075	0.073	0.075	0.073	0.077	9,108,000	684,608	0.0752	0.750	0.730	0.750	0.730	0.770	910,800	0.7517	0.00%
2021-12-30	0	0.075	0.073	0.075	0.074	0.079	13,136,000	1,002,256	0.0763	0.750	0.730	0.750	0.740	0.790	1,313,600	0.7630	-2.60%
2021-12-29	0	0.077	0.076	0.077	0.075	0.079	14,764,000	1,140,560	0.0773	0.770	0.760	0.770	0.750	0.790	1,476,400	0.7725	-2.53%
2021-12-28	0	0.079	0.077	0.079	0.077	0.082	15,964,000	1,267,436	0.0794	0.790	0.770	0.790	0.770	0.820	1,596,400	0.7939	-4.82%
2021-12-24	0	0.083	0.077	0.083	0.079	0.084	12,576,000	1,038,992	0.0826	0.830	0.770	0.830	0.790	0.840	1,257,600	0.8262	1.22%
2021-12-23	0	0.082	0.080	0.082	0.079	0.088	12,676,000	1,052,004	0.0830	0.820	0.800	0.820	0.790	0.880	1,267,600	0.8299	-3.53%
2021-12-22	0	0.085	0.083	0.086	0.083	0.089	19,100,000	1,653,300	0.0866	0.850	0.830	0.860	0.830	0.890	1,910,000	0.8656	-2.30%
2021-12-21	0	0.087	0.087	0.090	0.077	0.094	23,708,000	1,945,912	0.0821	0.870	0.870	0.900	0.770	0.940	2,370,800	0.8208	8.75%
2021-12-20	0	0.080	0.072	0.080	0.072	0.081	19,576,000	1,516,316	0.0775	0.800	0.720	0.800	0.720	0.810	1,957,600	0.7746	-1.23%
2021-12-17	0	0.081	0.075	0.081	0.075	0.082	18,628,000	1,501,664	0.0806	0.810	0.750	0.810	0.750	0.820	1,862,800	0.8061	-1.22%
2021-12-16	0	0.082	0.079	0.083	0.078	0.085	18,572,000	1,514,960	0.0816	0.820	0.790	0.830	0.780	0.850	1,857,200	0.8157	-2.38%
2021-12-15	0	0.084	0.079	0.084	0.072	0.093	10,544,000	853,672	0.0810	0.840	0.790	0.840	0.720	0.930	1,054,400	0.8096	5.00%
2021-12-14	0	0.080	0.071	0.080	0.071	0.080	7,052,000	527,852	0.0749	0.800	0.710	0.800	0.710	0.800	705,200	0.7485	-3.61%
2021-12-13	0	0.083	0.076	0.083	0.079	0.088	5,256,000	434,808	0.0827	0.830	0.760	0.830	0.790	0.880	525,600	0.8273	-4.60%
2021-12-10	0	0.087	0.086	0.087	0.084	0.097	4,960,000	428,880	0.0865	0.870	0.860	0.870	0.840	0.970	496,000	0.8647	-4.40%
2021-12-09	0	0.091	0.089	0.091	0.089	0.096	6,056,000	552,728	0.0913	0.910	0.890	0.910	0.890	0.960	605,600	0.9127	-5.21%
2021-12-08	0	0.096	0.090	0.096	0.090	0.096	1,284,000	116,236	0.0905	0.960	0.900	0.960	0.900	0.960	128,400	0.9053	-2.04%
2021-12-07	0	0.098	0.089	0.098	0.087	0.099	2,480,000	225,412	0.0909	0.980	0.890	0.980	0.870	0.990	248,000	0.9089	2.08%
2021-12-06	0	0.096	0.092	0.096	0.090	0.099	820,000	80,920	0.0987	0.960	0.920	0.960	0.900	0.990	82,000	0.9868	2.13%
2021-12-03	0	0.094	0.094	0.100	0.094	0.104	3,860,000	371,700	0.0963	0.940	0.940	1.000	0.940	1.040	386,000	0.9630	-8.74%
2021-12-02	0	0.103	0.098	0.104	0.099	0.104	1,688,000	167,228	0.0991	1.030	0.980	1.040	0.990	1.040	168,800	0.9907	-0.96%
2021-12-01	0	0.104	0.100	0.104	0.099	0.105	480,000	49,096	0.1023	1.040	1.000	1.040	0.990	1.050	48,000	1.0228	-1.89%
2021-11-30	0	0.106	0.098	0.106	0.093	0.106	1,608,000	157,180	0.0977	1.060	0.980	1.060	0.930	1.060	160,800	0.9775	0.00%
2021-11-29	0	0.106	0.097	0.106	-	-	0	0	-	1.060	0.970	1.060	-	-	0	-	0.00%
2021-11-26	0	0.106	0.103	0.106	0.103	0.109	1,176,000	123,456	0.1050	1.060	1.030	1.060	1.030	1.090	117,600	1.0498	-3.64%
2021-11-25	0	0.110	0.105	0.110	0.106	0.114	892,000	95,776	0.1074	1.100	1.050	1.100	1.060	1.140	89,200	1.0737	3.77%
2021-11-24	0	0.106	0.105	0.106	0.104	0.109	1,252,000	132,048	0.1055	1.060	1.050	1.060	1.040	1.090	125,200	1.0547	0.00%
2021-11-23	0	0.106	0.097	0.106	0.106	0.106	20,000	2,120	0.1060	1.060	0.970	1.060	1.060	1.060	2,000	1.0600	0.00%
2021-11-22	0	0.106	0.100	0.106	0.097	0.108	568,000	59,208	0.1042	1.060	1.000	1.060	0.970	1.080	56,800	1.0424	0.00%
2021-11-19	0	0.106	0.097	0.106	0.093	0.113	1,756,000	178,476	0.1016	1.060	0.970	1.060	0.930	1.130	175,600	1.0164	0.00%
2021-11-18	0	0.106	0.103	0.106	0.103	0.108	332,000	35,120	0.1058	1.060	1.030	1.060	1.030	1.080	33,200	1.0578	0.95%
2021-11-17	0	0.105	0.103	0.105	0.098	0.105	700,000	72,220	0.1032	1.050	1.030	1.050	0.980	1.050	70,000	1.0317	0.00%
2021-11-16	0	0.105	0.100	0.106	0.097	0.105	576,000	57,440	0.0997	1.050	1.000	1.060	0.970	1.050	57,600	0.9972	-0.94%
2021-11-15	0	0.106	0.103	0.106	-	-	0	0	-	1.060	1.030	1.060	-	-	0	-	-2.75%
2021-11-12	0	0.109	0.105	0.109	0.109	0.109	20,000	2,180	0.1090	1.090	1.050	1.090	1.090	1.090	2,000	1.0900	0.00%
2021-11-11	0	0.109	0.105	0.109	0.105	0.110	2,200,000	232,860	0.1058	1.090	1.050	1.090	1.050	1.100	220,000	1.0585	0.93%
2021-11-10	0	0.108	0.103	0.108	0.105	0.108	9,680,000	1,016,808	0.1050	1.080	1.030	1.080	1.050	1.080	968,000	1.0504	-0.92%
2021-11-09	0	0.109	0.103	0.110	0.103	0.110	460,000	48,284	0.1050	1.090	1.030	1.100	1.030	1.100	46,000	1.0497	-0.91%
2021-11-08	0	0.110	0.104	0.110	-	-	0	0	-	1.100	1.040	1.100	-	-	0	-	0.00%
2021-11-05	0	0.110	0.105	0.112	0.102	0.112	8,244,000	902,924	0.1095	1.100	1.050	1.120	1.020	1.120	824,400	1.0952	-4.35%
2021-11-04	0	0.115	0.112	0.115	0.113	0.115	5,072,000	578,232	0.1140	1.150	1.120	1.150	1.130	1.150	507,200	1.1400	-0.86%
2021-11-03	0	0.116	0.110	0.116	0.110	0.117	5,916,000	678,740	0.1147	1.160	1.100	1.160	1.100	1.170	591,600	1.1473	-0.85%
2021-11-02	0	0.117	0.116	0.117	0.117	0.118	880,000	103,156	0.1172	1.170	1.160	1.170	1.170	1.180	88,000	1.1722	-1.68%
2021-11-01	0	0.119	0.114	0.119	0.112	0.123	1,244,000	148,612	0.1195	1.190	1.140	1.190	1.120	1.230	124,400	1.1946	0.00%
2021-10-29	0	0.119	0.115	0.119	0.110	0.120	688,000	81,552	0.1185	1.190	1.150	1.190	1.100	1.200	68,800	1.1853	0.00%
2021-10-28	0	0.119	0.110	0.119	0.116	0.119	892,000	104,820	0.1175	1.190	1.100	1.190	1.160	1.190	89,200	1.1751	2.59%
2021-10-27	0	0.116	0.109	0.116	0.106	0.116	504,000	57,712	0.1145	1.160	1.090	1.160	1.060	1.160	50,400	1.1451	0.00%
2021-10-26	0	0.116	0.111	0.116	0.109	0.116	144,000	15,976	0.1109	1.160	1.110	1.160	1.090	1.160	14,400	1.1094	1.75%
2021-10-25	0	0.114	0.108	0.114	0.105	0.115	1,108,000	120,156	0.1084	1.140	1.080	1.140	1.050	1.150	110,800	1.0844	3.64%
2021-10-22	0	0.110	0.106	0.110	0.105	0.110	776,000	83,804	0.1080	1.100	1.060	1.100	1.050	1.100	77,600	1.0799	-2.65%
2021-10-21	0	0.113	0.108	0.113	0.104	0.115	11,996,000	1,309,592	0.1092	1.130	1.080	1.130	1.040	1.150	1,199,600	1.0917	2.73%
2021-10-20	0	0.110	0.104	0.110	0.110	0.110	44,000	4,840	0.1100	1.100	1.040	1.100	1.100	1.100	4,400	1.1000	0.00%
2021-10-19	0	0.110	0.104	0.110	0.110	0.110	24,000	2,640	0.1100	1.100	1.040	1.100	1.100	1.100	2,400	1.1000	0.00%
2021-10-18	0	0.110	0.105	0.110	0.104	0.110	564,000	59,724	0.1059	1.100	1.050	1.100	1.040	1.100	56,400	1.0589	0.92%
2021-10-15	0	0.109	0.103	0.110	0.103	0.112	212,000	22,984	0.1084	1.090	1.030	1.100	1.030	1.120	21,200	1.0842	-2.68%
2021-10-12	0	0.112	0.106	0.113	0.103	0.115	416,000	43,172	0.1038	1.120	1.060	1.130	1.030	1.150	41,600	1.0378	-1.75%
2021-10-11	0	0.114	0.107	0.114	0.101	0.120	680,000	72,748	0.1070	1.140	1.070	1.140	1.010	1.200	68,000	1.0698	-1.72%
2021-10-08	0	0.116	0.103	0.116	-	-	0	0	-	1.160	1.030	1.160	-	-	0	-	0.00%
2021-10-07	0	0.116	0.105	0.116	0.100	0.116	1,420,000	150,188	0.1058	1.160	1.050	1.160	1.000	1.160	142,000	1.0577	9.43%
2021-10-06	0	0.106	0.096	0.106	0.096	0.112	416,000	41,824	0.1005	1.060	0.960	1.060	0.960	1.120	41,600	1.0054	0.00%
2021-10-05	0	0.106	0.106	0.112	0.106	0.116	2,144,000	228,364	0.1065	1.060	1.060	1.120	1.060	1.160	214,400	1.0651	-8.62%
2021-10-04	0	0.116	0.105	0.116	0.102	0.122	2,132,000	233,816	0.1097	1.160	1.050	1.160	1.020	1.220	213,200	1.0967	5.45%
2021-09-30	0	0.110	0.099	0.110	0.110	0.114	100,000	11,048	0.1105	1.100	0.990	1.100	1.100	1.140	10,000	1.1048	0.00%
2021-09-29	0	0.110	0.100	0.110	0.102	0.116	88,000	9,276	0.1054	1.100	1.000	1.100	1.020	1.160	8,800	1.0541	-1.79%
2021-09-28	0	0.112	0.105	0.112	0.105	0.118	1,120,000	121,724	0.1087	1.120	1.050	1.120	1.050	1.180	112,000	1.0868	-5.08%
2021-09-27	0	0.118	0.112	0.120	0.108	0.120	896,000	100,776	0.1125	1.180	1.120	1.200	1.080	1.200	89,600	1.1247	-4.84%
2021-09-24	0	0.124	0.123	0.124	0.105	0.125	4,692,000	532,624	0.1135	1.240	1.230	1.240	1.050	1.250	469,200	1.1352	9.73%
2021-09-23	0	0.113	0.099	0.113	0.100	0.113	1,772,000	182,844	0.1032	1.130	0.990	1.130	1.000	1.130	177,200	1.0319	0.00%
2021-09-21	0	0.113	0.101	0.113	0.096	0.115	1,384,000	148,444	0.1073	1.130	1.010	1.130	0.960	1.150	138,400	1.0726	3.67%
2021-09-20	0	0.109	0.100	0.109	0.096	0.114	216,000	21,480	0.0994	1.090	1.000	1.090	0.960	1.140	21,600	0.9944	-0.91%
2021-09-17	0	0.110	0.106	0.110	0.110	0.118	3,044,000	347,380	0.1141	1.100	1.060	1.100	1.100	1.180	304,400	1.1412	0.00%
2021-09-16	0	0.110	0.108	0.115	0.099	0.124	8,480,000	952,884	0.1124	1.100	1.080	1.150	0.990	1.240	848,000	1.1237	11.11%
2021-09-15	0	0.099	0.098	0.099	0.097	0.100	4,864,000	481,300	0.0990	0.990	0.980	0.990	0.970	1.000	486,400	0.9895	3.12%
2021-09-14	0	0.096	0.094	0.096	0.091	0.099	1,640,000	152,308	0.0929	0.960	0.940	0.960	0.910	0.990	164,000	0.9287	-2.04%
2021-09-13	0	0.098	0.096	0.098	0.092	0.098	916,000	87,436	0.0955	0.980	0.960	0.980	0.920	0.980	91,600	0.9545	-2.00%
2021-09-10	0	0.100	0.087	0.100	0.099	0.100	708,000	70,656	0.0998	1.000	0.870	1.000	0.990	1.000	70,800	0.9980	-2.91%
2021-09-09	0	0.103	0.095	0.103	-	-	0	0	-	1.030	0.950	1.030	-	-	0	-	-0.96%
2021-09-08	0	0.104	0.096	0.104	0.095	0.104	1,136,000	113,592	0.1000	1.040	0.960	1.040	0.950	1.040	113,600	0.9999	0.97%
2021-09-07	0	0.103	0.097	0.103	-	-	0	0	-	1.030	0.970	1.030	-	-	0	-	-0.96%
2021-09-06	0	0.104	0.100	0.104	0.096	0.104	24,000	2,432	0.1013	1.040	1.000	1.040	0.960	1.040	2,400	1.0133	6.12%
2021-09-03	0	0.098	0.098	0.102	0.096	0.105	156,000	15,276	0.0979	0.980	0.980	1.020	0.960	1.050	15,600	0.9792	-6.67%
2021-09-02	0	0.105	0.095	0.105	0.095	0.106	2,916,000	306,376	0.1051	1.050	0.950	1.050	0.950	1.060	291,600	1.0507	-0.94%
2021-09-01	0	0.106	0.095	0.106	-	-	0	0	-	1.060	0.950	1.060	-	-	0	-	0.00%
2021-08-31	0	0.106	0.100	0.106	0.095	0.106	3,340,000	335,624	0.1005	1.060	1.000	1.060	0.950	1.060	334,000	1.0049	3.92%
2021-08-30	0	0.102	0.099	0.102	0.099	0.106	292,000	29,320	0.1004	1.020	0.990	1.020	0.990	1.060	29,200	1.0041	-3.77%
2021-08-27	0	0.106	0.100	0.106	0.099	0.110	4,432,000	444,712	0.1003	1.060	1.000	1.060	0.990	1.100	443,200	1.0034	-3.64%
2021-08-26	0	0.110	0.100	0.110	0.100	0.110	748,000	77,400	0.1035	1.100	1.000	1.100	1.000	1.100	74,800	1.0348	3.77%
2021-08-25	0	0.106	0.104	0.106	0.101	0.125	4,936,000	536,516	0.1087	1.060	1.040	1.060	1.010	1.250	493,600	1.0869	3.92%
2021-08-24	0	0.102	0.102	0.105	0.082	0.105	9,784,000	908,540	0.0929	1.020	1.020	1.050	0.820	1.050	978,400	0.9286	7.37%
2021-08-23	0	0.095	0.090	0.095	0.086	0.095	196,000	18,548	0.0946	0.950	0.900	0.950	0.860	0.950	19,600	0.9463	0.00%
2021-08-20	0	0.095	0.088	0.095	0.091	0.106	1,216,000	119,368	0.0982	0.950	0.880	0.950	0.910	1.060	121,600	0.9816	-2.06%
2021-08-19	0	0.097	0.091	0.097	0.085	0.102	12,652,000	1,174,968	0.0929	0.970	0.910	0.970	0.850	1.020	1,265,200	0.9287	-3.00%
2021-08-18	0	0.100	0.096	0.100	0.096	0.108	11,988,000	1,218,868	0.1017	1.000	0.960	1.000	0.960	1.080	1,198,800	1.0167	-5.66%
2021-08-17	0	0.106	0.103	0.106	0.101	0.110	10,082,023	1,081,058	0.1072	1.060	1.030	1.060	1.010	1.100	1,008,202	1.0723	-2.75%
2021-08-16	0	0.109	0.106	0.109	0.106	0.110	8,552,000	928,548	0.1086	1.090	1.060	1.090	1.060	1.100	855,200	1.0858	0.93%
2021-08-13	0	0.108	0.107	0.108	0.105	0.109	9,680,000	1,040,984	0.1075	1.080	1.070	1.080	1.050	1.090	968,000	1.0754	-1.82%
2021-08-12	0	0.110	0.108	0.110	0.108	0.113	9,624,000	1,065,180	0.1107	1.100	1.080	1.100	1.080	1.130	962,400	1.1068	-2.65%
2021-08-11	0	0.113	0.109	0.113	0.109	0.114	8,400,000	942,620	0.1122	1.130	1.090	1.130	1.090	1.140	840,000	1.1222	0.89%
2021-08-10	0	0.112	0.109	0.112	0.106	0.112	10,552,000	1,169,328	0.1108	1.120	1.090	1.120	1.060	1.120	1,055,200	1.1082	1.82%
2021-08-09	0	0.110	0.107	0.110	0.108	0.115	11,636,000	1,306,356	0.1123	1.100	1.070	1.100	1.080	1.150	1,163,600	1.1227	-4.35%
2021-08-06	0	0.115	0.107	0.115	0.100	0.115	10,520,000	1,156,908	0.1100	1.150	1.070	1.150	1.000	1.150	1,052,000	1.0997	0.00%
2021-08-05	0	0.115	0.110	0.115	0.108	0.117	8,872,000	1,000,016	0.1127	1.150	1.100	1.150	1.080	1.170	887,200	1.1272	4.55%
2021-08-04	0	0.110	0.107	0.110	0.106	0.119	18,164,000	2,023,724	0.1114	1.100	1.070	1.100	1.060	1.190	1,816,400	1.1141	-8.33%
2021-08-03	0	0.120	0.115	0.120	0.115	0.127	27,156,000	3,313,716	0.1220	1.200	1.150	1.200	1.150	1.270	2,715,600	1.2203	-5.51%
2021-08-02	0	0.127	0.125	0.127	0.126	0.132	29,360,000	3,759,468	0.1280	1.270	1.250	1.270	1.260	1.320	2,936,000	1.2805	-3.79%
2021-07-30	0	0.132	0.128	0.132	0.124	0.134	3,404,000	448,264	0.1317	1.320	1.280	1.320	1.240	1.340	340,400	1.3169	-0.75%
2021-07-29	0	0.133	0.130	0.133	0.130	0.135	22,856,000	3,024,016	0.1323	1.330	1.300	1.330	1.300	1.350	2,285,600	1.3231	1.53%
2021-07-28	0	0.131	0.129	0.131	0.126	0.133	26,864,000	3,458,752	0.1288	1.310	1.290	1.310	1.260	1.330	2,686,400	1.2875	0.77%
2021-07-27	0	0.130	0.128	0.130	0.128	0.137	21,456,000	2,858,720	0.1332	1.300	1.280	1.300	1.280	1.370	2,145,600	1.3324	-5.11%
2021-07-26	0	0.137	0.136	0.137	0.120	0.139	29,108,000	3,777,696	0.1298	1.370	1.360	1.370	1.200	1.390	2,910,800	1.2978	3.01%
2021-07-23	0	0.133	0.132	0.133	0.123	0.136	27,188,000	3,633,452	0.1336	1.330	1.320	1.330	1.230	1.360	2,718,800	1.3364	-1.48%
2021-07-22	0	0.135	0.135	0.136	0.133	0.138	21,976,000	2,953,440	0.1344	1.350	1.350	1.360	1.330	1.380	2,197,600	1.3439	0.00%
2021-07-21	0	0.135	0.133	0.136	0.133	0.136	22,388,000	3,013,564	0.1346	1.350	1.330	1.360	1.330	1.360	2,238,800	1.3461	-1.46%
2021-07-20	0	0.137	0.136	0.137	0.133	0.141	26,552,000	3,615,400	0.1362	1.370	1.360	1.370	1.330	1.410	2,655,200	1.3616	-0.72%
2021-07-19	0	0.138	0.135	0.138	0.134	0.139	2,828,000	383,884	0.1357	1.380	1.350	1.380	1.340	1.390	282,800	1.3574	-0.72%
2021-07-16	0	0.139	0.137	0.139	0.133	0.140	6,896,000	948,248	0.1375	1.390	1.370	1.390	1.330	1.400	689,600	1.3751	1.46%
2021-07-15	0	0.137	0.136	0.137	0.134	0.140	6,556,000	898,576	0.1371	1.370	1.360	1.370	1.340	1.400	655,600	1.3706	0.74%
2021-07-14	0	0.136	0.132	0.136	0.133	0.139	2,440,000	329,160	0.1349	1.360	1.320	1.360	1.330	1.390	244,000	1.3490	-0.73%
2021-07-13	0	0.137	0.134	0.137	0.134	0.140	6,472,000	888,684	0.1373	1.370	1.340	1.370	1.340	1.400	647,200	1.3731	0.74%
2021-07-12	0	0.136	0.135	0.136	0.134	0.140	33,408,000	4,512,532	0.1351	1.360	1.350	1.360	1.340	1.400	3,340,800	1.3507	0.74%
2021-07-09	0	0.135	0.132	0.135	0.132	0.138	2,144,000	285,416	0.1331	1.350	1.320	1.350	1.320	1.380	214,400	1.3312	2.27%
2021-07-08	0	0.132	0.130	0.132	0.130	0.143	14,416,000	1,953,184	0.1355	1.320	1.300	1.320	1.300	1.430	1,441,600	1.3549	0.00%
2021-07-07	0	0.132	0.128	0.132	0.118	0.136	28,924,000	3,727,696	0.1289	1.320	1.280	1.320	1.180	1.360	2,892,400	1.2888	11.86%
2021-07-06	0	0.118	0.117	0.118	0.111	0.118	5,584,000	646,404	0.1158	1.180	1.170	1.180	1.110	1.180	558,400	1.1576	1.72%
2021-07-05	0	0.116	0.115	0.116	0.110	0.116	3,656,000	423,436	0.1158	1.160	1.150	1.160	1.100	1.160	365,600	1.1582	0.00%
2021-07-02	0	0.116	0.115	0.116	0.108	0.118	41,280,000	4,718,364	0.1143	1.160	1.150	1.160	1.080	1.180	4,128,000	1.1430	0.87%
2021-06-30	0	0.115	0.110	0.115	0.110	0.119	3,768,000	431,496	0.1145	1.150	1.100	1.150	1.100	1.190	376,800	1.1452	-1.71%
2021-06-29	0	0.117	0.117	0.118	0.110	0.126	9,708,000	1,117,652	0.1151	1.170	1.170	1.180	1.100	1.260	970,800	1.1513	6.36%
2021-06-28	0	0.110	0.104	0.110	0.099	0.111	544,000	57,844	0.1063	1.100	1.040	1.100	0.990	1.110	54,400	1.0633	2.80%
2021-06-25	0	0.107	0.103	0.107	0.103	0.110	1,956,000	206,840	0.1057	1.070	1.030	1.070	1.030	1.100	195,600	1.0575	-2.73%
2021-06-24	0	0.110	0.103	0.110	0.101	0.110	308,000	31,176	0.1012	1.100	1.030	1.100	1.010	1.100	30,800	1.0122	0.92%
2021-06-23	0	0.109	0.105	0.109	0.102	0.111	312,000	32,816	0.1052	1.090	1.050	1.090	1.020	1.110	31,200	1.0518	0.00%
2021-06-22	0	0.109	0.102	0.109	0.106	0.111	456,000	50,216	0.1101	1.090	1.020	1.090	1.060	1.110	45,600	1.1012	1.87%
2021-06-21	0	0.107	0.102	0.107	0.098	0.114	896,000	92,452	0.1032	1.070	1.020	1.070	0.980	1.140	89,600	1.0318	-2.73%
2021-06-18	0	0.110	0.105	0.110	0.100	0.113	732,000	78,648	0.1074	1.100	1.050	1.100	1.000	1.130	73,200	1.0744	0.92%
2021-06-17	0	0.109	0.108	0.109	0.108	0.109	416,000	45,340	0.1090	1.090	1.080	1.090	1.080	1.090	41,600	1.0899	-2.68%
2021-06-16	0	0.112	0.107	0.112	0.105	0.113	1,880,000	207,620	0.1104	1.120	1.070	1.120	1.050	1.130	188,000	1.1044	-2.61%
2021-06-15	0	0.115	0.113	0.115	0.113	0.117	1,828,000	210,868	0.1154	1.150	1.130	1.150	1.130	1.170	182,800	1.1535	-1.71%
2021-06-11	0	0.117	0.114	0.117	0.114	0.117	76,000	8,856	0.1165	1.170	1.140	1.170	1.140	1.170	7,600	1.1653	0.00%
2021-06-10	0	0.117	0.114	0.117	0.111	0.117	716,000	81,620	0.1140	1.170	1.140	1.170	1.110	1.170	71,600	1.1399	-0.85%
2021-06-09	0	0.118	0.118	0.121	0.115	0.125	4,840,000	573,480	0.1185	1.180	1.180	1.210	1.150	1.250	484,000	1.1849	0.00%
2021-06-08	0	0.118	0.111	0.118	0.111	0.120	3,356,000	387,452	0.1155	1.180	1.110	1.180	1.110	1.200	335,600	1.1545	0.00%
2021-06-07	0	0.118	0.111	0.118	0.111	0.123	7,804,000	895,776	0.1148	1.180	1.110	1.180	1.110	1.230	780,400	1.1478	-4.07%
2021-06-04	0	0.123	0.122	0.123	0.114	0.125	1,240,000	145,440	0.1173	1.230	1.220	1.230	1.140	1.250	124,000	1.1729	0.00%
2021-06-03	0	0.123	0.120	0.123	0.119	0.126	8,188,000	998,528	0.1220	1.230	1.200	1.230	1.190	1.260	818,800	1.2195	-2.38%
2021-06-02	0	0.126	0.123	0.126	0.122	0.126	2,060,000	253,428	0.1230	1.260	1.230	1.260	1.220	1.260	206,000	1.2302	-0.79%
2021-06-01	0	0.127	0.124	0.127	0.122	0.129	10,536,000	1,312,944	0.1246	1.270	1.240	1.270	1.220	1.290	1,053,600	1.2462	-1.55%
2021-05-31	0	0.129	0.125	0.129	0.124	0.133	2,924,000	372,412	0.1274	1.290	1.250	1.290	1.240	1.330	292,400	1.2736	3.20%
2021-05-28	0	0.125	0.124	0.125	0.119	0.130	10,716,000	1,331,464	0.1243	1.250	1.240	1.250	1.190	1.300	1,071,600	1.2425	5.04%
2021-05-27	0	0.119	0.116	0.119	0.115	0.120	4,000,000	470,128	0.1175	1.190	1.160	1.190	1.150	1.200	400,000	1.1753	0.85%
2021-05-26	0	0.118	0.113	0.118	0.111	0.120	4,768,000	537,456	0.1127	1.180	1.130	1.180	1.110	1.200	476,800	1.1272	0.00%
2021-05-25	0	0.118	0.116	0.118	0.114	0.120	4,084,000	472,960	0.1158	1.180	1.160	1.180	1.140	1.200	408,400	1.1581	0.85%
2021-05-24	0	0.117	0.116	0.117	0.114	0.121	2,664,000	309,904	0.1163	1.170	1.160	1.170	1.140	1.210	266,400	1.1633	-4.10%
2021-05-21	0	0.122	0.115	0.122	0.115	0.125	2,556,000	295,292	0.1155	1.220	1.150	1.220	1.150	1.250	255,600	1.1553	3.39%
2021-05-20	0	0.118	0.113	0.118	0.110	0.120	3,108,000	355,872	0.1145	1.180	1.130	1.180	1.100	1.200	310,800	1.1450	-4.84%
2021-05-18	0	0.124	0.120	0.124	0.115	0.148	23,220,000	2,881,556	0.1241	1.240	1.200	1.240	1.150	1.480	2,322,000	1.2410	9.73%
2021-05-17	0	0.113	0.112	0.113	0.095	0.126	49,104,000	5,235,808	0.1066	1.130	1.120	1.130	0.950	1.260	4,910,400	1.0663	36.14%
2021-05-14	0	0.083	0.083	0.084	0.069	0.138	181,884,000	17,172,572	0.0944	0.830	0.830	0.840	0.690	1.380	18,188,400	0.9441	-39.42%
2021-05-13	0	0.137	0.136	0.137	0.135	0.141	9,012,000	1,245,732	0.1382	1.370	1.360	1.370	1.350	1.410	901,200	1.3823	-2.84%
2021-05-12	0	0.141	0.141	0.142	0.141	0.144	7,556,000	1,076,828	0.1425	1.410	1.410	1.420	1.410	1.440	755,600	1.4251	-1.40%
2021-05-11	0	0.143	0.142	0.143	0.141	0.146	10,732,000	1,530,008	0.1426	1.430	1.420	1.430	1.410	1.460	1,073,200	1.4257	-1.38%
2021-05-10	0	0.145	0.145	0.146	0.145	0.150	9,368,000	1,381,488	0.1475	1.450	1.450	1.460	1.450	1.500	936,800	1.4747	1.40%
2021-05-07	0	0.143	0.142	0.143	0.140	0.146	15,348,000	2,191,888	0.1428	1.430	1.420	1.430	1.400	1.460	1,534,800	1.4281	-0.69%
2021-05-06	0	0.144	0.141	0.144	0.141	0.145	11,560,000	1,634,624	0.1414	1.440	1.410	1.440	1.410	1.450	1,156,000	1.4140	-1.37%
2021-05-05	0	0.146	0.146	0.148	0.141	0.149	16,016,000	2,297,756	0.1435	1.460	1.460	1.480	1.410	1.490	1,601,600	1.4347	-0.68%
2021-05-04	0	0.147	0.146	0.148	0.142	0.151	7,396,000	1,076,120	0.1455	1.470	1.460	1.480	1.420	1.510	739,600	1.4550	-2.65%
2021-05-03	0	0.151	0.148	0.151	0.139	0.155	9,956,000	1,486,392	0.1493	1.510	1.480	1.510	1.390	1.550	995,600	1.4930	-2.58%
2021-04-30	0	0.155	0.154	0.155	0.133	0.157	76,906,600	11,335,592	0.1474	1.550	1.540	1.550	1.330	1.570	7,690,660	1.4739	19.23%
2021-04-29	0	0.130	0.130	0.132	0.123	0.140	31,764,000	4,183,284	0.1317	1.300	1.300	1.320	1.230	1.400	3,176,400	1.3170	9.24%
2021-04-28	0	0.119	0.119	0.125	0.119	0.130	12,188,000	1,488,984	0.1222	1.190	1.190	1.250	1.190	1.300	1,218,800	1.2217	-0.83%
2021-04-27	0	0.120	0.120	0.124	0.120	0.132	14,180,000	1,785,780	0.1259	1.200	1.200	1.240	1.200	1.320	1,418,000	1.2594	-1.64%
2021-04-26	0	0.122	0.122	0.125	0.121	0.144	18,788,000	2,410,192	0.1283	1.220	1.220	1.250	1.210	1.440	1,878,800	1.2828	-4.69%
2021-04-23	0	0.128	0.128	0.129	0.116	0.136	24,812,000	3,082,256	0.1242	1.280	1.280	1.290	1.160	1.360	2,481,200	1.2422	-5.88%
2021-04-22	0	0.136	0.131	0.136	0.106	0.138	30,024,000	3,856,148	0.1284	1.360	1.310	1.360	1.060	1.380	3,002,400	1.2844	32.04%
2021-04-21	0	0.103	0.100	0.103	0.095	0.105	18,796,000	1,883,408	0.1002	1.030	1.000	1.030	0.950	1.050	1,879,600	1.0020	1.98%
2021-04-20	0	0.101	0.099	0.101	0.101	0.102	44,000	4,460	0.1014	1.010	0.990	1.010	1.010	1.020	4,400	1.0136	1.00%
2021-04-19	0	0.100	0.099	0.100	0.099	0.105	1,352,000	136,820	0.1012	1.000	0.990	1.000	0.990	1.050	135,200	1.0120	-2.91%
2021-04-16	0	0.103	0.100	0.103	0.099	0.103	2,280,000	231,792	0.1017	1.030	1.000	1.030	0.990	1.030	228,000	1.0166	-1.90%
2021-04-15	0	0.105	0.100	0.105	0.100	0.105	120,000	12,540	0.1045	1.050	1.000	1.050	1.000	1.050	12,000	1.0450	0.00%
2021-04-14	0	0.105	0.100	0.105	0.099	0.105	744,000	76,644	0.1030	1.050	1.000	1.050	0.990	1.050	74,400	1.0302	0.00%
2021-04-13	0	0.105	0.100	0.105	0.100	0.105	4,668,000	475,952	0.1020	1.050	1.000	1.050	1.000	1.050	466,800	1.0196	0.00%
2021-04-12	0	0.105	0.102	0.105	0.100	0.106	1,196,000	125,988	0.1053	1.050	1.020	1.050	1.000	1.060	119,600	1.0534	-0.94%
2021-04-09	0	0.106	0.105	0.106	0.102	0.107	4,088,000	429,948	0.1052	1.060	1.050	1.060	1.020	1.070	408,800	1.0517	0.95%
2021-04-08	0	0.105	0.103	0.105	0.100	0.105	108,000	11,304	0.1047	1.050	1.030	1.050	1.000	1.050	10,800	1.0467	1.94%
2021-04-07	0	0.103	0.101	0.103	0.101	0.107	6,040,000	621,856	0.1030	1.030	1.010	1.030	1.010	1.070	604,000	1.0296	-3.74%
2021-04-01	0	0.107	0.101	0.107	0.103	0.112	3,380,000	357,028	0.1056	1.070	1.010	1.070	1.030	1.120	338,000	1.0563	-4.46%
2021-03-31	0	0.112	0.104	0.112	0.105	0.115	1,968,000	213,700	0.1086	1.120	1.040	1.120	1.050	1.150	196,800	1.0859	-2.61%
2021-03-30	0	0.115	0.106	0.115	0.101	0.116	532,000	58,932	0.1108	1.150	1.060	1.150	1.010	1.160	53,200	1.1077	-0.86%
2021-03-29	0	0.116	0.110	0.116	0.108	0.120	2,176,000	246,728	0.1134	1.160	1.100	1.160	1.080	1.200	217,600	1.1339	0.87%
2021-03-26	0	0.115	0.110	0.115	0.105	0.115	4,816,000	529,248	0.1099	1.150	1.100	1.150	1.050	1.150	481,600	1.0989	4.55%
2021-03-25	0	0.110	0.106	0.110	0.106	0.116	4,936,000	537,772	0.1089	1.100	1.060	1.100	1.060	1.160	493,600	1.0895	-5.17%
2021-03-24	0	0.116	0.113	0.116	0.113	0.116	628,000	72,212	0.1150	1.160	1.130	1.160	1.130	1.160	62,800	1.1499	-2.52%
2021-03-23	0	0.119	0.113	0.119	0.110	0.120	8,776,000	1,007,380	0.1148	1.190	1.130	1.190	1.100	1.200	877,600	1.1479	-0.83%
2021-03-22	0	0.120	0.119	0.120	0.112	0.120	4,760,000	558,508	0.1173	1.200	1.190	1.200	1.120	1.200	476,000	1.1733	7.14%
2021-03-19	0	0.112	0.108	0.112	0.103	0.125	28,640,000	3,349,208	0.1169	1.120	1.080	1.120	1.030	1.250	2,864,000	1.1694	5.66%
2021-03-18	0	0.106	0.103	0.106	0.086	0.111	15,596,000	1,574,556	0.1010	1.060	1.030	1.060	0.860	1.110	1,559,600	1.0096	19.10%
2021-03-17	0	0.089	0.085	0.089	0.082	0.090	5,328,000	460,244	0.0864	0.890	0.850	0.890	0.820	0.900	532,800	0.8638	8.54%
2021-03-16	0	0.082	0.080	0.082	0.080	0.083	2,452,000	197,760	0.0807	0.820	0.800	0.820	0.800	0.830	245,200	0.8065	-1.20%
2021-03-15	0	0.083	0.078	0.083	0.080	0.085	920,000	74,744	0.0812	0.830	0.780	0.830	0.800	0.850	92,000	0.8124	-2.35%
2021-03-12	0	0.085	0.084	0.085	0.083	0.085	1,772,000	149,328	0.0843	0.850	0.840	0.850	0.830	0.850	177,200	0.8427	1.19%
2021-03-11	0	0.084	0.080	0.084	0.080	0.084	620,000	51,640	0.0833	0.840	0.800	0.840	0.800	0.840	62,000	0.8329	0.00%
2021-03-10	0	0.084	0.083	0.084	0.083	0.084	440,000	36,720	0.0835	0.840	0.830	0.840	0.830	0.840	44,000	0.8345	1.20%
2021-03-09	0	0.083	0.082	0.083	0.078	0.085	2,756,000	227,412	0.0825	0.830	0.820	0.830	0.780	0.850	275,600	0.8252	2.47%
2021-03-08	0	0.081	0.076	0.080	0.078	0.082	2,588,000	207,756	0.0803	0.810	0.760	0.800	0.780	0.820	258,800	0.8028	-1.22%
2021-03-05	0	0.082	0.074	0.082	0.070	0.082	1,600,000	119,484	0.0747	0.820	0.740	0.820	0.700	0.820	160,000	0.7468	6.49%
2021-03-04	0	0.077	0.067	0.077	0.070	0.078	3,572,000	261,964	0.0733	0.770	0.670	0.770	0.700	0.780	357,200	0.7334	-1.28%
2021-03-03	0	0.078	0.076	0.078	0.076	0.080	1,440,000	110,848	0.0770	0.780	0.760	0.780	0.760	0.800	144,000	0.7698	-2.50%
2021-03-02	0	0.080	0.074	0.080	0.073	0.087	5,236,000	405,860	0.0775	0.800	0.740	0.800	0.730	0.870	523,600	0.7751	-5.88%
2021-03-01	0	0.085	0.082	0.085	0.082	0.090	7,152,000	610,168	0.0853	0.850	0.820	0.850	0.820	0.900	715,200	0.8531	1.19%
2021-02-26	0	0.084	0.078	0.084	0.073	0.085	6,764,000	510,712	0.0755	0.840	0.780	0.840	0.730	0.850	676,400	0.7550	7.69%
2021-02-25	0	0.078	0.077	0.078	0.078	0.085	2,660,000	209,920	0.0789	0.780	0.770	0.780	0.780	0.850	266,000	0.7892	-4.88%
2021-02-24	0	0.082	0.077	0.082	0.077	0.090	9,200,000	770,428	0.0837	0.820	0.770	0.820	0.770	0.900	920,000	0.8374	0.00%
2021-02-23	0	0.082	0.082	0.083	0.076	0.093	17,412,000	1,379,872	0.0792	0.820	0.820	0.830	0.760	0.930	1,741,200	0.7925	-3.53%
2021-02-22	0	0.085	0.081	0.086	0.058	0.096	56,428,000	4,443,096	0.0787	0.850	0.810	0.860	0.580	0.960	5,642,800	0.7874	46.55%
2021-02-19	0	0.058	0.050	0.058	0.047	0.058	13,520,000	702,100	0.0519	0.580	0.500	0.580	0.470	0.580	1,352,000	0.5193	23.40%
2021-02-18	0	0.047	0.045	0.047	0.035	0.050	20,756,000	848,044	0.0409	0.470	0.450	0.470	0.350	0.500	2,075,600	0.4086	6.82%
2021-02-17	0	0.044	0.041	0.044	0.032	0.044	8,412,000	329,716	0.0392	0.440	0.410	0.440	0.320	0.440	841,200	0.3920	25.71%
2021-02-16	0	0.035	0.032	0.035	0.035	0.038	5,804,000	210,276	0.0362	0.350	0.320	0.350	0.350	0.380	580,400	0.3623	0.00%
2021-02-11	0	0.035	0.030	0.035	0.034	0.035	2,008,000	70,276	0.0350	0.350	0.300	0.350	0.340	0.350	200,800	0.3500	2.94%
2021-02-10	0	0.034	0.032	0.034	0.032	0.034	584,000	18,896	0.0324	0.340	0.320	0.340	0.320	0.340	58,400	0.3236	13.33%
2021-02-09	0	0.030	0.030	0.035	0.029	0.031	13,584,000	397,504	0.0293	0.300	0.300	0.350	0.290	0.310	1,358,400	0.2926	0.00%
2021-02-08	0	0.030	0.028	0.030	0.028	0.030	52,000	1,552	0.0298	0.300	0.280	0.300	0.280	0.300	5,200	0.2985	0.00%
2021-02-05	0	0.030	0.028	0.030	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-02-04	0	0.030	0.027	0.030	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2021-02-03	0	0.030	0.028	0.030	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-02-02	0	0.030	0.028	0.030	0.028	0.030	1,028,000	29,800	0.0290	0.300	0.280	0.300	0.280	0.300	102,800	0.2899	0.00%
2021-02-01	0	0.030	0.029	0.030	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2021-01-29	0	0.030	0.029	0.030	0.029	0.030	2,056,000	61,628	0.0300	0.300	0.290	0.300	0.290	0.300	205,600	0.2997	-3.23%
2021-01-28	0	0.031	0.029	0.038	0.029	0.031	2,992,000	89,760	0.0300	0.310	0.290	0.380	0.290	0.310	299,200	0.3000	3.33%
2021-01-27	0	0.030	0.028	0.030	0.027	0.030	672,000	19,484	0.0290	0.300	0.280	0.300	0.270	0.300	67,200	0.2899	0.00%
2021-01-26	0	0.030	0.028	0.030	0.029	0.030	1,728,000	50,120	0.0290	0.300	0.280	0.300	0.290	0.300	172,800	0.2900	0.00%
2021-01-25	0	0.030	0.029	0.030	0.029	0.030	1,892,000	56,260	0.0297	0.300	0.290	0.300	0.290	0.300	189,200	0.2974	-3.23%
2021-01-22	0	0.031	0.029	0.031	0.029	0.031	2,028,000	60,840	0.0300	0.310	0.290	0.310	0.290	0.310	202,800	0.3000	0.00%
2021-01-21	0	0.031	0.029	0.031	0.029	0.031	6,604,000	198,048	0.0300	0.310	0.290	0.310	0.290	0.310	660,400	0.2999	0.00%
2021-01-20	0	0.031	0.030	0.031	0.030	0.032	2,324,000	70,548	0.0304	0.310	0.300	0.310	0.300	0.320	232,400	0.3036	0.00%
2021-01-19	0	0.031	0.029	0.031	0.029	0.031	5,044,000	150,716	0.0299	0.310	0.290	0.310	0.290	0.310	504,400	0.2988	0.00%
2021-01-18	0	0.031	0.030	0.031	0.030	0.031	5,516,000	165,484	0.0300	0.310	0.300	0.310	0.300	0.310	551,600	0.3000	0.00%
2021-01-15	0	0.031	0.030	0.031	0.030	0.031	3,328,000	100,844	0.0303	0.310	0.300	0.310	0.300	0.310	332,800	0.3030	0.00%
2021-01-14	0	0.031	0.030	0.031	0.030	0.031	908,000	27,248	0.0300	0.310	0.300	0.310	0.300	0.310	90,800	0.3001	0.00%
2021-01-13	0	0.031	0.029	0.031	0.030	0.031	2,412,000	72,364	0.0300	0.310	0.290	0.310	0.300	0.310	241,200	0.3000	-3.13%
2021-01-12	0	0.032	0.030	0.032	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2021-01-11	0	0.032	0.030	0.032	0.030	0.032	76,000	2,408	0.0317	0.320	0.300	0.320	0.300	0.320	7,600	0.3168	0.00%
2021-01-08	0	0.032	0.031	0.032	0.030	0.032	692,000	21,260	0.0307	0.320	0.310	0.320	0.300	0.320	69,200	0.3072	0.00%
2021-01-07	0	0.032	0.030	0.032	0.030	0.032	2,600,000	80,344	0.0309	0.320	0.300	0.320	0.300	0.320	260,000	0.3090	-11.11%
2021-01-06	0	0.036	0.032	0.036	0.036	0.036	24,000	864	0.0360	0.360	0.320	0.360	0.360	0.360	2,400	0.3600	0.00%
2021-01-05	0	0.036	0.032	0.036	0.036	0.038	188,000	6,920	0.0368	0.360	0.320	0.360	0.360	0.380	18,800	0.3681	9.09%
2021-01-04	0	0.033	0.031	0.033	0.031	0.042	3,472,000	111,472	0.0321	0.330	0.310	0.330	0.310	0.420	347,200	0.3211	-21.43%
2020-12-31	0	0.042	0.042	0.050	0.030	0.042	4,212,000	138,524	0.0329	0.420	0.420	0.500	0.300	0.420	421,200	0.3289	40.00%
2020-12-30	0	0.030	0.029	0.030	0.029	0.031	2,204,000	66,856	0.0303	0.300	0.290	0.300	0.290	0.310	220,400	0.3033	0.00%
2020-12-29	0	0.030	0.029	0.030	0.029	0.030	36,000	1,068	0.0297	0.300	0.290	0.300	0.290	0.300	3,600	0.2967	0.00%
2020-12-28	0	0.030	0.029	0.030	0.030	0.031	18,124,000	560,424	0.0309	0.300	0.290	0.300	0.300	0.310	1,812,400	0.3092	0.00%
2020-12-24	0	0.030	0.029	0.030	0.030	0.030	400,000	12,000	0.0300	0.300	0.290	0.300	0.300	0.300	40,000	0.3000	0.00%
2020-12-23	0	0.030	0.029	0.030	0.030	0.030	704,000	21,120	0.0300	0.300	0.290	0.300	0.300	0.300	70,400	0.3000	0.00%
2020-12-22	0	0.030	0.030	0.031	0.030	0.031	1,968,000	59,804	0.0304	0.300	0.300	0.310	0.300	0.310	196,800	0.3039	-3.23%
2020-12-21	0	0.031	0.029	0.031	0.029	0.031	892,000	26,380	0.0296	0.310	0.290	0.310	0.290	0.310	89,200	0.2957	0.00%
2020-12-18	0	0.031	0.030	0.031	0.030	0.031	208,000	6,344	0.0305	0.310	0.300	0.310	0.300	0.310	20,800	0.3050	0.00%
2020-12-17	0	0.031	0.029	0.031	0.029	0.031	2,300,000	67,440	0.0293	0.310	0.290	0.310	0.290	0.310	230,000	0.2932	0.00%
2020-12-16	0	0.031	0.029	0.031	0.029	0.031	60,000	1,836	0.0306	0.310	0.290	0.310	0.290	0.310	6,000	0.3060	0.00%
2020-12-15	0	0.031	0.030	0.031	0.030	0.031	328,000	9,844	0.0300	0.310	0.300	0.310	0.300	0.310	32,800	0.3001	0.00%
2020-12-14	0	0.031	0.030	0.031	0.030	0.031	408,000	12,644	0.0310	0.310	0.300	0.310	0.300	0.310	40,800	0.3099	0.00%
2020-12-11	0	0.031	0.030	0.031	0.029	0.031	796,000	23,888	0.0300	0.310	0.300	0.310	0.290	0.310	79,600	0.3001	6.90%
2020-12-10	0	0.029	0.029	0.030	0.029	0.035	19,020,000	570,932	0.0300	0.290	0.290	0.300	0.290	0.350	1,902,000	0.3002	-6.45%
2020-12-09	0	0.031	0.029	0.030	0.030	0.031	1,976,000	59,284	0.0300	0.310	0.290	0.300	0.300	0.310	197,600	0.3000	-3.13%
2020-12-08	0	0.032	0.032	0.035	0.030	0.031	2,236,000	67,136	0.0300	0.320	0.320	0.350	0.300	0.310	223,600	0.3003	3.23%
2020-12-07	0	0.031	0.029	0.031	0.030	0.031	2,436,000	73,084	0.0300	0.310	0.290	0.310	0.300	0.310	243,600	0.3000	3.33%
2020-12-04	0	0.030	0.027	0.030	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	-3.23%
2020-12-03	0	0.031	0.027	0.031	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	0.00%
2020-12-02	0	0.031	0.029	0.031	0.029	0.031	88,000	2,600	0.0295	0.310	0.290	0.310	0.290	0.310	8,800	0.2955	0.00%
2020-12-01	0	0.031	0.029	0.031	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	0.00%
2020-11-30	0	0.031	0.030	0.031	0.030	0.031	1,100,000	33,008	0.0300	0.310	0.300	0.310	0.300	0.310	110,000	0.3001	0.00%
2020-11-27	0	0.031	0.030	0.031	0.030	0.031	184,000	5,524	0.0300	0.310	0.300	0.310	0.300	0.310	18,400	0.3002	0.00%
2020-11-26	0	0.031	0.030	0.031	0.030	0.031	2,132,000	65,284	0.0306	0.310	0.300	0.310	0.300	0.310	213,200	0.3062	-3.13%
2020-11-25	0	0.032	0.031	0.035	0.031	0.032	2,492,000	77,760	0.0312	0.320	0.310	0.350	0.310	0.320	249,200	0.3120	-3.03%
2020-11-24	0	0.033	0.031	0.033	0.030	0.033	1,732,000	55,384	0.0320	0.330	0.310	0.330	0.300	0.330	173,200	0.3198	0.00%
2020-11-23	0	0.033	0.030	0.033	0.030	0.033	12,000	384	0.0320	0.330	0.300	0.330	0.300	0.330	1,200	0.3200	3.12%
2020-11-20	0	0.032	0.031	0.032	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	-3.03%
2020-11-19	0	0.033	0.032	0.033	0.032	0.033	420,000	13,840	0.0330	0.330	0.320	0.330	0.320	0.330	42,000	0.3295	-8.33%
2020-11-18	0	0.036	0.032	0.036	-	-	0	0	-	0.360	0.320	0.360	-	-	0	-	-5.26%
2020-11-17	0	0.038	0.032	0.038	0.038	0.038	316,000	12,008	0.0380	0.380	0.320	0.380	0.380	0.380	31,600	0.3800	8.57%
2020-11-16	0	0.035	0.031	0.036	0.030	0.035	2,056,000	63,036	0.0307	0.350	0.310	0.360	0.300	0.350	205,600	0.3066	9.37%
2020-11-13	0	0.032	0.031	0.032	0.031	0.032	168,000	5,212	0.0310	0.320	0.310	0.320	0.310	0.320	16,800	0.3102	-3.03%
2020-11-12	0	0.033	0.031	0.032	0.031	0.034	200,000	6,288	0.0314	0.330	0.310	0.320	0.310	0.340	20,000	0.3144	3.12%
2020-11-11	0	0.032	0.031	0.032	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2020-11-10	0	0.032	0.031	0.032	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2020-11-09	0	0.032	0.031	0.032	0.031	0.032	652,000	20,824	0.0319	0.320	0.310	0.320	0.310	0.320	65,200	0.3194	0.00%
2020-11-06	0	0.032	0.031	0.032	0.031	0.032	160,000	4,968	0.0311	0.320	0.310	0.320	0.310	0.320	16,000	0.3105	-3.03%
2020-11-05	0	0.033	0.031	0.033	0.033	0.034	952,000	31,560	0.0332	0.330	0.310	0.330	0.330	0.340	95,200	0.3315	0.00%
2020-11-04	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2020-11-03	0	0.033	0.032	0.033	0.031	0.033	16,316,000	522,420	0.0320	0.330	0.320	0.330	0.310	0.330	1,631,600	0.3202	0.00%
2020-11-02	0	0.033	0.031	0.033	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2020-10-30	0	0.033	0.031	0.033	0.032	0.033	332,000	10,628	0.0320	0.330	0.310	0.330	0.320	0.330	33,200	0.3201	3.12%
2020-10-29	0	0.032	0.031	0.032	0.032	0.032	5,988,000	191,616	0.0320	0.320	0.310	0.320	0.320	0.320	598,800	0.3200	-5.88%
2020-10-28	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2020-10-27	0	0.034	0.031	0.034	0.031	0.034	184,000	5,876	0.0319	0.340	0.310	0.340	0.310	0.340	18,400	0.3193	0.00%
2020-10-23	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2020-10-22	0	0.034	0.031	0.034	0.031	0.034	1,520,000	47,688	0.0314	0.340	0.310	0.340	0.310	0.340	152,000	0.3137	0.00%
2020-10-21	0	0.034	0.031	0.034	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	-2.86%
2020-10-20	0	0.035	0.031	0.035	0.030	0.035	6,528,000	208,400	0.0319	0.350	0.310	0.350	0.300	0.350	652,800	0.3192	0.00%
2020-10-19	0	0.035	0.033	0.035	0.034	0.036	1,872,000	63,972	0.0342	0.350	0.330	0.350	0.340	0.360	187,200	0.3417	-2.78%
2020-10-16	0	0.036	0.034	0.036	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2020-10-15	0	0.036	0.034	0.036	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2020-10-14	0	0.036	0.034	0.036	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2020-10-12	0	0.036	0.034	0.036	0.034	0.036	9,140,000	310,992	0.0340	0.360	0.340	0.360	0.340	0.360	914,000	0.3403	2.86%
2020-10-09	0	0.035	0.034	0.035	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	-2.78%
2020-10-08	0	0.036	0.034	0.036	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	-2.70%
2020-10-07	0	0.037	0.034	0.037	0.036	0.037	128,000	4,616	0.0361	0.370	0.340	0.370	0.360	0.370	12,800	0.3606	5.71%
2020-10-06	0	0.035	0.034	0.035	0.035	0.035	1,800,000	63,000	0.0350	0.350	0.340	0.350	0.350	0.350	180,000	0.3500	0.00%
2020-10-05	0	0.035	0.034	0.035	0.034	0.035	1,128,000	39,476	0.0350	0.350	0.340	0.350	0.340	0.350	112,800	0.3500	-7.89%
2020-09-30	0	0.038	0.035	0.037	0.035	0.040	1,672,000	58,944	0.0353	0.380	0.350	0.370	0.350	0.400	167,200	0.3525	8.57%
2020-09-29	0	0.035	0.034	0.035	0.035	0.035	1,000,000	35,000	0.0350	0.350	0.340	0.350	0.350	0.350	100,000	0.3500	0.00%
2020-09-28	0	0.035	0.034	0.035	0.034	0.035	1,004,000	34,140	0.0340	0.350	0.340	0.350	0.340	0.350	100,400	0.3400	0.00%
2020-09-25	0	0.035	0.034	0.035	0.034	0.036	920,000	31,496	0.0342	0.350	0.340	0.350	0.340	0.360	92,000	0.3423	0.00%
2020-09-24	0	0.035	0.034	0.035	0.034	0.035	1,544,000	52,500	0.0340	0.350	0.340	0.350	0.340	0.350	154,400	0.3400	0.00%
2020-09-23	0	0.035	0.034	0.035	0.032	0.035	472,000	15,672	0.0332	0.350	0.340	0.350	0.320	0.350	47,200	0.3320	0.00%
2020-09-22	0	0.035	0.033	0.035	0.033	0.035	292,000	9,644	0.0330	0.350	0.330	0.350	0.330	0.350	29,200	0.3303	-2.78%
2020-09-21	0	0.036	0.033	0.036	0.032	0.036	520,000	16,812	0.0323	0.360	0.330	0.360	0.320	0.360	52,000	0.3233	0.00%
2020-09-18	0	0.036	0.032	0.036	0.032	0.036	20,000	680	0.0340	0.360	0.320	0.360	0.320	0.360	2,000	0.3400	0.00%
2020-09-17	0	0.036	0.033	0.036	-	-	0	0	-	0.360	0.330	0.360	-	-	0	-	0.00%
2020-09-16	0	0.036	0.031	0.036	0.032	0.036	1,436,000	47,540	0.0331	0.360	0.310	0.360	0.320	0.360	143,600	0.3311	0.00%
2020-09-15	0	0.036	0.033	0.036	0.032	0.036	1,320,000	44,452	0.0337	0.360	0.330	0.360	0.320	0.360	132,000	0.3368	0.00%
2020-09-14	0	0.036	0.031	0.036	0.035	0.036	504,000	17,644	0.0350	0.360	0.310	0.360	0.350	0.360	50,400	0.3501	0.00%
2020-09-11	0	0.036	0.032	0.036	0.036	0.038	404,000	14,552	0.0360	0.360	0.320	0.360	0.360	0.380	40,400	0.3602	0.00%
2020-09-10	0	0.036	0.033	0.036	0.036	0.036	332,000	11,952	0.0360	0.360	0.330	0.360	0.360	0.360	33,200	0.3600	-2.70%
2020-09-09	0	0.037	0.032	0.037	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2020-09-08	0	0.037	0.032	0.037	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2020-09-07	0	0.037	0.032	0.037	0.035	0.037	164,000	5,828	0.0355	0.370	0.320	0.370	0.350	0.370	16,400	0.3554	-2.63%
2020-09-04	0	0.038	0.036	0.038	0.036	0.038	848,000	31,004	0.0366	0.380	0.360	0.380	0.360	0.380	84,800	0.3656	0.00%
2020-09-03	0	0.038	0.036	0.038	0.038	0.038	8,000	304	0.0380	0.380	0.360	0.380	0.380	0.380	800	0.3800	0.00%
2020-09-02	0	0.038	0.037	0.038	0.038	0.038	100,000	3,800	0.0380	0.380	0.370	0.380	0.380	0.380	10,000	0.3800	0.00%
2020-09-01	0	0.038	0.037	0.038	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2020-08-31	0	0.038	0.036	0.038	0.036	0.039	1,452,000	54,008	0.0372	0.380	0.360	0.380	0.360	0.390	145,200	0.3720	0.00%
2020-08-28	0	0.038	0.037	0.038	0.037	0.040	944,000	36,032	0.0382	0.380	0.370	0.380	0.370	0.400	94,400	0.3817	0.00%
2020-08-27	0	0.038	0.037	0.038	0.037	0.038	736,000	27,260	0.0370	0.380	0.370	0.380	0.370	0.380	73,600	0.3704	0.00%
2020-08-26	0	0.038	0.037	0.038	0.038	0.038	60,000	2,280	0.0380	0.380	0.370	0.380	0.380	0.380	6,000	0.3800	0.00%
2020-08-25	0	0.038	0.037	0.038	0.038	0.038	240,000	9,120	0.0380	0.380	0.370	0.380	0.380	0.380	24,000	0.3800	0.00%
2020-08-24	0	0.038	0.037	0.038	0.038	0.038	500,000	19,000	0.0380	0.380	0.370	0.380	0.380	0.380	50,000	0.3800	0.00%
2020-08-21	0	0.038	0.037	0.038	0.038	0.038	4,120,000	156,560	0.0380	0.380	0.370	0.380	0.380	0.380	412,000	0.3800	0.00%
2020-08-20	0	0.038	0.037	0.038	0.038	0.039	1,240,000	47,124	0.0380	0.380	0.370	0.380	0.380	0.390	124,000	0.3800	-2.56%
2020-08-19	0	0.039	0.037	0.038	0.038	0.039	604,000	22,956	0.0380	0.390	0.370	0.380	0.380	0.390	60,400	0.3801	0.00%
2020-08-18	0	0.039	0.038	0.039	0.039	0.039	8,000	312	0.0390	0.390	0.380	0.390	0.390	0.390	800	0.3900	0.00%
2020-08-17	0	0.039	0.038	0.039	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2020-08-14	0	0.039	0.038	0.039	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2020-08-13	0	0.039	0.038	0.039	0.039	0.039	100,000	3,900	0.0390	0.390	0.380	0.390	0.390	0.390	10,000	0.3900	0.00%
2020-08-12	0	0.039	0.038	0.039	0.038	0.048	32,980,000	1,256,784	0.0381	0.390	0.380	0.390	0.380	0.480	3,298,000	0.3811	0.00%
2020-08-11	0	0.039	0.038	0.039	0.037	0.039	16,000	600	0.0375	0.390	0.380	0.390	0.370	0.390	1,600	0.3750	0.00%
2020-08-10	0	0.039	0.038	0.039	0.038	0.039	676,000	25,692	0.0380	0.390	0.380	0.390	0.380	0.390	67,600	0.3801	0.00%
2020-08-07	0	0.039	0.038	0.039	0.038	0.039	52,000	1,984	0.0382	0.390	0.380	0.390	0.380	0.390	5,200	0.3815	0.00%
2020-08-06	0	0.039	0.038	0.039	0.038	0.040	6,664,000	262,876	0.0394	0.390	0.380	0.390	0.380	0.400	666,400	0.3945	0.00%
2020-08-05	0	0.039	0.037	0.039	0.038	0.039	4,368,000	165,992	0.0380	0.390	0.370	0.390	0.380	0.390	436,800	0.3800	-2.50%
2020-08-04	0	0.040	0.038	0.040	0.039	0.040	536,000	20,908	0.0390	0.400	0.380	0.400	0.390	0.400	53,600	0.3901	0.00%
2020-08-03	0	0.040	0.038	0.040	0.038	0.040	3,636,000	139,092	0.0383	0.400	0.380	0.400	0.380	0.400	363,600	0.3825	0.00%
2020-07-31	0	0.040	0.039	0.040	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2020-07-30	0	0.040	0.039	0.040	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	0.00%
2020-07-29	0	0.040	0.039	0.040	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-2.44%
2020-07-28	0	0.041	0.038	0.041	0.038	0.041	3,304,000	128,564	0.0389	0.410	0.380	0.410	0.380	0.410	330,400	0.3891	0.00%
2020-07-27	0	0.041	0.040	0.041	0.040	0.041	116,000	4,644	0.0400	0.410	0.400	0.410	0.400	0.410	11,600	0.4003	-2.38%
2020-07-24	0	0.042	0.040	0.042	0.040	0.042	3,092,000	123,928	0.0401	0.420	0.400	0.420	0.400	0.420	309,200	0.4008	-2.33%
2020-07-23	0	0.043	0.040	0.043	0.040	0.043	104,000	4,172	0.0401	0.430	0.400	0.430	0.400	0.430	10,400	0.4012	2.38%
2020-07-22	0	0.042	0.040	0.042	0.042	0.042	128,000	5,376	0.0420	0.420	0.400	0.420	0.420	0.420	12,800	0.4200	-4.55%
2020-07-21	0	0.044	0.042	0.044	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	-2.22%
2020-07-20	0	0.045	0.042	0.045	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2020-07-17	0	0.045	0.040	0.045	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2020-07-16	0	0.045	0.040	0.045	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	-2.17%
2020-07-15	0	0.046	0.046	0.047	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	6.98%
2020-07-14	0	0.043	0.039	0.043	0.040	0.043	36,000	1,484	0.0412	0.430	0.390	0.430	0.400	0.430	3,600	0.4122	-4.44%
2020-07-13	0	0.045	0.044	0.045	0.045	0.048	1,000,000	45,588	0.0456	0.450	0.440	0.450	0.450	0.480	100,000	0.4559	4.65%
2020-07-10	0	0.043	0.041	0.043	0.043	0.043	220,000	9,460	0.0430	0.430	0.410	0.430	0.430	0.430	22,000	0.4300	-4.44%
2020-07-09	0	0.045	0.040	0.044	0.039	0.045	3,836,000	158,496	0.0413	0.450	0.400	0.440	0.390	0.450	383,600	0.4132	9.76%
2020-07-08	0	0.041	0.039	0.041	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2020-07-07	0	0.041	0.039	0.041	0.039	0.041	4,952,000	199,376	0.0403	0.410	0.390	0.410	0.390	0.410	495,200	0.4026	2.50%
2020-07-06	0	0.040	0.038	0.040	0.038	0.040	3,036,000	115,876	0.0382	0.400	0.380	0.400	0.380	0.400	303,600	0.3817	0.00%
2020-07-03	0	0.040	0.038	0.040	0.037	0.040	1,108,000	44,020	0.0397	0.400	0.380	0.400	0.370	0.400	110,800	0.3973	0.00%
2020-07-02	0	0.040	0.038	0.040	0.037	0.040	1,252,000	49,580	0.0396	0.400	0.380	0.400	0.370	0.400	125,200	0.3960	2.56%
2020-06-30	0	0.039	0.036	0.039	0.036	0.040	2,408,000	89,416	0.0371	0.390	0.360	0.390	0.360	0.400	240,800	0.3713	2.63%
2020-06-29	0	0.038	0.036	0.037	0.036	0.038	1,028,000	38,012	0.0370	0.380	0.360	0.370	0.360	0.380	102,800	0.3698	5.56%
2020-06-26	0	0.036	0.035	0.036	0.036	0.040	2,264,000	82,384	0.0364	0.360	0.350	0.360	0.360	0.400	226,400	0.3639	0.00%
2020-06-24	0	0.036	0.035	0.036	0.034	0.036	2,944,000	103,912	0.0353	0.360	0.350	0.360	0.340	0.360	294,400	0.3530	-5.26%
2020-06-23	0	0.038	0.035	0.038	0.036	0.038	212,000	7,640	0.0360	0.380	0.350	0.380	0.360	0.380	21,200	0.3604	0.00%
2020-06-22	0	0.038	0.035	0.038	0.034	0.038	2,464,000	86,356	0.0350	0.380	0.350	0.380	0.340	0.380	246,400	0.3505	0.00%
2020-06-19	0	0.038	0.035	0.038	0.034	0.039	3,076,000	110,712	0.0360	0.380	0.350	0.380	0.340	0.390	307,600	0.3599	8.57%
2020-06-18	0	0.035	0.034	0.035	0.031	0.035	7,064,000	244,820	0.0347	0.350	0.340	0.350	0.310	0.350	706,400	0.3466	2.94%
2020-06-17	0	0.034	0.032	0.034	0.031	0.034	2,820,000	89,992	0.0319	0.340	0.320	0.340	0.310	0.340	282,000	0.3191	0.00%
2020-06-16	0	0.034	0.031	0.034	0.031	0.034	2,600,000	81,936	0.0315	0.340	0.310	0.340	0.310	0.340	260,000	0.3151	9.68%
2020-06-15	0	0.031	0.030	0.031	0.030	0.034	1,600,000	49,240	0.0308	0.310	0.300	0.310	0.300	0.340	160,000	0.3078	0.00%
2020-06-12	0	0.031	0.030	0.031	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2020-06-11	0	0.031	0.030	0.031	0.031	0.032	244,000	7,568	0.0310	0.310	0.300	0.310	0.310	0.320	24,400	0.3102	-3.13%
2020-06-10	0	0.032	0.030	0.032	0.029	0.032	5,808,000	173,408	0.0299	0.320	0.300	0.320	0.290	0.320	580,800	0.2986	0.00%
2020-06-09	0	0.032	0.030	0.032	0.031	0.032	5,104,000	163,232	0.0320	0.320	0.300	0.320	0.310	0.320	510,400	0.3198	3.23%
2020-06-08	0	0.031	0.030	0.031	0.030	0.032	548,000	16,624	0.0303	0.310	0.300	0.310	0.300	0.320	54,800	0.3034	-8.82%
2020-06-05	0	0.034	0.030	0.034	0.030	0.034	2,492,000	74,876	0.0300	0.340	0.300	0.340	0.300	0.340	249,200	0.3005	13.33%
2020-06-04	0	0.030	0.029	0.030	0.029	0.030	40,000	1,176	0.0294	0.300	0.290	0.300	0.290	0.300	4,000	0.2940	3.45%
2020-06-03	0	0.029	0.029	0.030	0.029	0.029	200,000	5,800	0.0290	0.290	0.290	0.300	0.290	0.290	20,000	0.2900	-3.33%
2020-06-02	0	0.030	0.029	0.030	0.029	0.030	36,000	1,076	0.0299	0.300	0.290	0.300	0.290	0.300	3,600	0.2989	0.00%
2020-06-01	0	0.030	0.029	0.030	0.030	0.034	3,724,000	113,864	0.0306	0.300	0.290	0.300	0.300	0.340	372,400	0.3058	0.00%
2020-05-29	0	0.030	0.029	0.030	0.029	0.031	4,752,000	138,544	0.0292	0.300	0.290	0.300	0.290	0.310	475,200	0.2915	-6.25%
2020-05-28	0	0.032	0.030	0.032	0.030	0.033	1,556,000	46,812	0.0301	0.320	0.300	0.320	0.300	0.330	155,600	0.3008	-3.03%
2020-05-27	0	0.033	0.031	0.033	0.031	0.037	1,036,000	35,488	0.0343	0.330	0.310	0.330	0.310	0.370	103,600	0.3425	-10.81%
2020-05-26	0	0.037	0.035	0.037	0.030	0.037	44,464,000	1,344,088	0.0302	0.370	0.350	0.370	0.300	0.370	4,446,400	0.3023	19.35%
2020-05-25	0	0.031	0.029	0.030	0.029	0.031	2,020,000	60,664	0.0300	0.310	0.290	0.300	0.290	0.310	202,000	0.3003	3.33%
2020-05-22	0	0.030	0.030	0.031	0.030	0.033	4,336,000	134,104	0.0309	0.300	0.300	0.310	0.300	0.330	433,600	0.3093	-9.09%
2020-05-21	0	0.033	0.031	0.033	0.029	0.034	27,920,000	860,360	0.0308	0.330	0.310	0.330	0.290	0.340	2,792,000	0.3082	-13.16%
2020-05-20	0	0.038	0.033	0.038	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2020-05-19	0	0.038	0.034	0.038	0.033	0.038	3,304,000	112,908	0.0342	0.380	0.340	0.380	0.330	0.380	330,400	0.3417	0.00%
2020-05-18	0	0.038	0.033	0.038	0.032	0.038	168,000	5,724	0.0341	0.380	0.330	0.380	0.320	0.380	16,800	0.3407	0.00%
2020-05-15	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2020-05-14	0	0.038	0.034	0.038	0.034	0.038	208,000	7,128	0.0343	0.380	0.340	0.380	0.340	0.380	20,800	0.3427	0.00%
2020-05-13	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2020-05-12	0	0.038	0.034	0.038	-	-	0	0	-	0.380	0.340	0.380	-	-	0	-	0.00%
2020-05-11	0	0.038	0.034	0.038	0.036	0.038	1,000,000	36,016	0.0360	0.380	0.340	0.380	0.360	0.380	100,000	0.3602	5.56%
2020-05-08	0	0.036	0.035	0.036	0.036	0.036	508,000	18,288	0.0360	0.360	0.350	0.360	0.360	0.360	50,800	0.3600	0.00%
2020-05-07	0	0.036	0.034	0.036	0.036	0.037	200,000	7,216	0.0361	0.360	0.340	0.360	0.360	0.370	20,000	0.3608	0.00%
2020-05-06	0	0.036	0.034	0.036	0.036	0.038	544,000	19,592	0.0360	0.360	0.340	0.360	0.360	0.380	54,400	0.3601	0.00%
2020-05-05	0	0.036	0.034	0.036	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2020-05-04	0	0.036	0.034	0.036	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	-7.69%
2020-04-29	0	0.039	0.036	0.039	0.036	0.041	16,000	632	0.0395	0.390	0.360	0.390	0.360	0.410	1,600	0.3950	-4.88%
2020-04-28	0	0.041	0.035	0.041	0.040	0.041	516,000	21,144	0.0410	0.410	0.350	0.410	0.400	0.410	51,600	0.4098	7.89%
2020-04-27	0	0.038	0.038	0.040	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	11.76%
2020-04-24	0	0.034	0.032	0.034	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	-2.86%
2020-04-23	0	0.035	0.032	0.035	-	-	0	0	-	0.350	0.320	0.350	-	-	0	-	0.00%
2020-04-22	0	0.035	0.032	0.035	0.034	0.035	328,000	11,156	0.0340	0.350	0.320	0.350	0.340	0.350	32,800	0.3401	0.00%
2020-04-21	0	0.035	0.032	0.035	0.031	0.035	472,000	14,916	0.0316	0.350	0.320	0.350	0.310	0.350	47,200	0.3160	0.00%
2020-04-20	0	0.035	0.033	0.035	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2020-04-17	0	0.035	0.033	0.035	0.033	0.035	76,000	2,540	0.0334	0.350	0.330	0.350	0.330	0.350	7,600	0.3342	0.00%
2020-04-16	0	0.035	0.033	0.035	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-2.78%
2020-04-15	0	0.036	0.033	0.036	0.034	0.037	892,000	30,840	0.0346	0.360	0.330	0.360	0.340	0.370	89,200	0.3457	0.00%
2020-04-14	0	0.036	0.033	0.036	0.035	0.038	1,120,000	40,436	0.0361	0.360	0.330	0.360	0.350	0.380	112,000	0.3610	2.86%
2020-04-09	0	0.035	0.032	0.035	0.032	0.035	1,048,000	35,356	0.0337	0.350	0.320	0.350	0.320	0.350	104,800	0.3374	0.00%
2020-04-08	0	0.035	0.032	0.035	0.032	0.035	524,000	17,300	0.0330	0.350	0.320	0.350	0.320	0.350	52,400	0.3302	0.00%
2020-04-07	0	0.035	0.032	0.035	0.032	0.035	432,000	13,896	0.0322	0.350	0.320	0.350	0.320	0.350	43,200	0.3217	0.00%
2020-04-06	0	0.035	0.033	0.035	0.032	0.037	1,536,000	53,292	0.0347	0.350	0.330	0.350	0.320	0.370	153,600	0.3470	-5.41%
2020-04-03	0	0.037	0.033	0.036	0.030	0.037	4,184,000	133,332	0.0319	0.370	0.330	0.360	0.300	0.370	418,400	0.3187	2.78%
2020-04-02	0	0.036	0.032	0.036	0.035	0.036	348,000	12,188	0.0350	0.360	0.320	0.360	0.350	0.360	34,800	0.3502	-2.70%
2020-04-01	0	0.037	0.032	0.037	-	-	0	0	-	0.370	0.320	0.370	-	-	0	-	0.00%
2020-03-31	0	0.037	0.035	0.037	0.035	0.037	72,000	2,544	0.0353	0.370	0.350	0.370	0.350	0.370	7,200	0.3533	-2.63%
2020-03-30	0	0.038	0.035	0.038	0.035	0.038	1,712,000	60,352	0.0353	0.380	0.350	0.380	0.350	0.380	171,200	0.3525	2.70%
2020-03-27	0	0.037	0.035	0.037	0.035	0.040	2,160,000	79,368	0.0367	0.370	0.350	0.370	0.350	0.400	216,000	0.3674	-2.63%
2020-03-26	0	0.038	0.033	0.038	0.035	0.040	472,000	17,848	0.0378	0.380	0.330	0.380	0.350	0.400	47,200	0.3781	0.00%
2020-03-25	0	0.038	0.037	0.038	0.038	0.040	204,000	7,760	0.0380	0.380	0.370	0.380	0.380	0.400	20,400	0.3804	-2.56%
2020-03-24	0	0.039	0.037	0.039	0.036	0.040	2,748,000	104,688	0.0381	0.390	0.370	0.390	0.360	0.400	274,800	0.3810	2.63%
2020-03-23	0	0.038	0.037	0.038	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	-2.56%
2020-03-20	0	0.039	0.037	0.038	0.037	0.039	1,552,000	59,424	0.0383	0.390	0.370	0.380	0.370	0.390	155,200	0.3829	-4.88%
2020-03-19	0	0.041	0.036	0.041	0.036	0.041	6,140,000	239,976	0.0391	0.410	0.360	0.410	0.360	0.410	614,000	0.3908	0.00%
2020-03-18	0	0.041	0.036	0.041	0.037	0.041	292,000	10,848	0.0372	0.410	0.360	0.410	0.370	0.410	29,200	0.3715	0.00%
2020-03-17	0	0.041	0.036	0.041	0.039	0.041	512,000	20,384	0.0398	0.410	0.360	0.410	0.390	0.410	51,200	0.3981	-2.38%
2020-03-16	0	0.042	0.038	0.042	0.037	0.042	48,000	1,844	0.0384	0.420	0.380	0.420	0.370	0.420	4,800	0.3842	-2.33%
2020-03-13	0	0.043	0.042	0.043	0.036	0.043	884,000	32,568	0.0368	0.430	0.420	0.430	0.360	0.430	88,400	0.3684	2.38%
2020-03-12	0	0.042	0.039	0.042	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	-2.33%
2020-03-11	0	0.043	0.039	0.043	0.039	0.043	1,080,000	42,248	0.0391	0.430	0.390	0.430	0.390	0.430	108,000	0.3912	0.00%
2020-03-10	0	0.043	0.036	0.043	0.042	0.043	32,000	1,348	0.0421	0.430	0.360	0.430	0.420	0.430	3,200	0.4213	0.00%
2020-03-09	0	0.043	0.040	0.043	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2020-03-06	0	0.043	0.040	0.043	0.040	0.043	328,000	13,756	0.0419	0.430	0.400	0.430	0.400	0.430	32,800	0.4194	0.00%
2020-03-05	0	0.043	0.040	0.043	0.040	0.043	2,432,000	98,700	0.0406	0.430	0.400	0.430	0.400	0.430	243,200	0.4058	0.00%
2020-03-04	0	0.043	0.040	0.043	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2020-03-03	0	0.043	0.040	0.043	0.040	0.043	140,000	5,624	0.0402	0.430	0.400	0.430	0.400	0.430	14,000	0.4017	0.00%
2020-03-02	0	0.043	0.039	0.043	0.040	0.043	1,828,000	73,684	0.0403	0.430	0.390	0.430	0.400	0.430	182,800	0.4031	2.38%
2020-02-28	0	0.042	0.040	0.042	0.040	0.042	3,476,000	141,148	0.0406	0.420	0.400	0.420	0.400	0.420	347,600	0.4061	-6.67%
2020-02-27	0	0.045	0.041	0.045	0.041	0.045	36,000	1,516	0.0421	0.450	0.410	0.450	0.410	0.450	3,600	0.4211	0.00%
2020-02-26	0	0.045	0.042	0.045	0.042	0.045	192,000	8,204	0.0427	0.450	0.420	0.450	0.420	0.450	19,200	0.4273	-2.17%
2020-02-25	0	0.046	0.041	0.046	0.045	0.046	232,000	10,444	0.0450	0.460	0.410	0.460	0.450	0.460	23,200	0.4502	2.22%
2020-02-24	0	0.045	0.042	0.045	0.042	0.045	804,000	34,308	0.0427	0.450	0.420	0.450	0.420	0.450	80,400	0.4267	-4.26%
2020-02-21	0	0.047	0.042	0.047	0.042	0.047	1,332,000	58,836	0.0442	0.470	0.420	0.470	0.420	0.470	133,200	0.4417	2.17%
2020-02-20	0	0.046	0.042	0.046	0.046	0.046	12,000	552	0.0460	0.460	0.420	0.460	0.460	0.460	1,200	0.4600	2.22%
2020-02-19	0	0.045	0.042	0.045	0.045	0.045	84,000	3,780	0.0450	0.450	0.420	0.450	0.450	0.450	8,400	0.4500	-2.17%
2020-02-18	0	0.046	0.042	0.046	0.042	0.046	1,372,000	59,208	0.0432	0.460	0.420	0.460	0.420	0.460	137,200	0.4315	2.22%
2020-02-17	0	0.045	0.041	0.046	0.041	0.045	3,628,000	151,392	0.0417	0.450	0.410	0.460	0.410	0.450	362,800	0.4173	4.65%
2020-02-14	0	0.043	0.041	0.043	0.041	0.043	2,924,000	119,924	0.0410	0.430	0.410	0.430	0.410	0.430	292,400	0.4101	0.00%
2020-02-13	0	0.043	0.040	0.043	0.040	0.043	1,112,000	45,048	0.0405	0.430	0.400	0.430	0.400	0.430	111,200	0.4051	2.38%
2020-02-12	0	0.042	0.041	0.043	0.040	0.043	1,444,000	59,320	0.0411	0.420	0.410	0.430	0.400	0.430	144,400	0.4108	-2.33%
2020-02-11	0	0.043	0.042	0.043	0.042	0.043	180,000	7,576	0.0421	0.430	0.420	0.430	0.420	0.430	18,000	0.4209	0.00%
2020-02-10	0	0.043	0.041	0.044	0.042	0.047	2,908,000	127,500	0.0438	0.430	0.410	0.440	0.420	0.470	290,800	0.4384	0.00%
2020-02-07	0	0.043	0.041	0.043	0.043	0.043	24,000	1,032	0.0430	0.430	0.410	0.430	0.430	0.430	2,400	0.4300	2.38%
2020-02-06	0	0.042	0.041	0.043	0.042	0.044	1,372,000	57,640	0.0420	0.420	0.410	0.430	0.420	0.440	137,200	0.4201	-4.55%
2020-02-05	0	0.044	0.042	0.044	0.040	0.044	2,060,000	86,596	0.0420	0.440	0.420	0.440	0.400	0.440	206,000	0.4204	-4.35%
2020-02-04	0	0.046	0.039	0.046	0.039	0.046	1,560,000	63,208	0.0405	0.460	0.390	0.460	0.390	0.460	156,000	0.4052	6.98%
2020-02-03	0	0.043	0.038	0.043	0.037	0.043	484,000	19,248	0.0398	0.430	0.380	0.430	0.370	0.430	48,400	0.3977	2.38%
2020-01-31	0	0.042	0.039	0.042	0.035	0.042	7,228,000	259,448	0.0359	0.420	0.390	0.420	0.350	0.420	722,800	0.3589	7.69%
2020-01-30	0	0.039	0.037	0.039	0.037	0.044	23,888,000	942,432	0.0395	0.390	0.370	0.390	0.370	0.440	2,388,800	0.3945	-11.36%
2020-01-29	0	0.044	0.043	0.044	0.043	0.044	656,000	28,828	0.0439	0.440	0.430	0.440	0.430	0.440	65,600	0.4395	-6.38%
2020-01-24	0	0.047	0.044	0.047	0.046	0.047	500,000	23,260	0.0465	0.470	0.440	0.470	0.460	0.470	50,000	0.4652	2.17%
2020-01-23	0	0.046	0.043	0.046	0.044	0.046	1,016,000	45,236	0.0445	0.460	0.430	0.460	0.440	0.460	101,600	0.4452	0.00%
2020-01-22	0	0.046	0.043	0.046	0.044	0.046	1,568,000	69,096	0.0441	0.460	0.430	0.460	0.440	0.460	156,800	0.4407	0.00%
2020-01-21	0	0.046	0.044	0.046	0.044	0.046	748,000	33,468	0.0447	0.460	0.440	0.460	0.440	0.460	74,800	0.4474	0.00%
2020-01-20	0	0.046	0.043	0.046	0.044	0.046	1,436,000	63,716	0.0444	0.460	0.430	0.460	0.440	0.460	143,600	0.4437	2.22%
2020-01-17	0	0.045	0.043	0.045	0.042	0.045	2,376,000	101,892	0.0429	0.450	0.430	0.450	0.420	0.450	237,600	0.4288	2.27%
2020-01-16	0	0.044	0.042	0.044	0.042	0.044	3,544,000	152,140	0.0429	0.440	0.420	0.440	0.420	0.440	354,400	0.4293	0.00%
2020-01-15	0	0.044	0.042	0.044	0.042	0.045	9,025,977	395,735	0.0438	0.440	0.420	0.440	0.420	0.450	902,598	0.4384	-2.22%
2020-01-14	0	0.045	0.043	0.045	0.042	0.045	5,444,000	234,600	0.0431	0.450	0.430	0.450	0.420	0.450	544,400	0.4309	2.27%
2020-01-13	0	0.044	0.044	0.045	0.044	0.046	6,668,000	298,688	0.0448	0.440	0.440	0.450	0.440	0.460	666,800	0.4479	-2.22%
2020-01-10	0	0.045	0.045	0.046	0.045	0.046	2,032,000	92,228	0.0454	0.450	0.450	0.460	0.450	0.460	203,200	0.4539	-4.26%
2020-01-09	0	0.047	0.045	0.047	0.044	0.048	2,892,000	131,448	0.0455	0.470	0.450	0.470	0.440	0.480	289,200	0.4545	4.44%
2020-01-08	0	0.045	0.045	0.048	0.044	0.047	5,304,000	238,336	0.0449	0.450	0.450	0.480	0.440	0.470	530,400	0.4494	-4.26%
2020-01-07	0	0.047	0.045	0.047	0.044	0.047	2,364,000	106,612	0.0451	0.470	0.450	0.470	0.440	0.470	236,400	0.4510	-2.08%
2020-01-06	0	0.048	0.045	0.048	0.045	0.048	21,804,000	1,029,804	0.0472	0.480	0.450	0.480	0.450	0.480	2,180,400	0.4723	-2.04%
2020-01-03	0	0.049	0.046	0.049	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	-2.00%
2020-01-02	0	0.050	0.048	0.050	0.049	0.052	8,272,000	406,020	0.0491	0.500	0.480	0.500	0.490	0.520	827,200	0.4908	-10.71%
2019-12-31	0	0.056	0.047	0.059	0.047	0.056	2,504,000	125,992	0.0503	0.560	0.470	0.590	0.470	0.560	250,400	0.5032	12.00%
2019-12-30	0	0.050	0.045	0.050	0.047	0.050	1,340,000	64,500	0.0481	0.500	0.450	0.500	0.470	0.500	134,000	0.4813	0.00%
2019-12-27	0	0.050	0.045	0.050	0.046	0.050	196,000	9,040	0.0461	0.500	0.450	0.500	0.460	0.500	19,600	0.4612	0.00%
2019-12-24	0	0.050	0.045	0.050	0.050	0.050	4,000	200	0.0500	0.500	0.450	0.500	0.500	0.500	400	0.5000	2.04%
2019-12-23	0	0.049	0.048	0.050	0.048	0.049	1,000,000	48,700	0.0487	0.490	0.480	0.500	0.480	0.490	100,000	0.4870	-2.00%
2019-12-20	0	0.050	0.047	0.050	0.049	0.050	4,356,000	209,608	0.0481	0.500	0.470	0.500	0.490	0.500	435,600	0.4812	2.04%
2019-12-19	0	0.049	0.048	0.049	0.048	0.049	336,000	16,152	0.0481	0.490	0.480	0.490	0.480	0.490	33,600	0.4807	0.00%
2019-12-18	0	0.049	0.046	0.049	0.046	0.049	1,628,000	77,956	0.0479	0.490	0.460	0.490	0.460	0.490	162,800	0.4788	0.00%
2019-12-17	0	0.049	0.046	0.049	0.045	0.049	9,068,000	427,300	0.0471	0.490	0.460	0.490	0.450	0.490	906,800	0.4712	0.00%
2019-12-16	0	0.049	0.045	0.049	0.045	0.049	1,464,000	66,472	0.0454	0.490	0.450	0.490	0.450	0.490	146,400	0.4540	-2.00%
2019-12-13	0	0.050	0.042	0.050	0.041	0.050	13,280,000	563,512	0.0424	0.500	0.420	0.500	0.410	0.500	1,328,000	0.4243	25.00%
2019-12-12	0	0.040	0.039	0.040	0.038	0.050	50,616,000	2,094,208	0.0414	0.400	0.390	0.400	0.380	0.500	5,061,600	0.4137	-20.00%
2019-12-11	0	0.050	0.049	0.050	0.049	0.051	1,820,000	91,060	0.0500	0.500	0.490	0.500	0.490	0.510	182,000	0.5003	0.00%
2019-12-10	0	0.050	0.049	0.050	0.049	0.050	1,656,000	81,200	0.0490	0.500	0.490	0.500	0.490	0.500	165,600	0.4903	0.00%
2019-12-09	0	0.050	0.049	0.050	0.049	0.050	1,240,000	60,772	0.0490	0.500	0.490	0.500	0.490	0.500	124,000	0.4901	0.00%
2019-12-06	0	0.050	0.049	0.051	-	-	0	0	-	0.500	0.490	0.510	-	-	0	-	0.00%
2019-12-05	0	0.050	0.050	0.051	0.050	0.051	976,000	48,812	0.0500	0.500	0.500	0.510	0.500	0.510	97,600	0.5001	-5.66%
2019-12-04	0	0.053	0.050	0.053	0.050	0.053	520,000	26,060	0.0501	0.530	0.500	0.530	0.500	0.530	52,000	0.5012	1.92%
2019-12-03	0	0.052	0.050	0.052	0.049	0.052	2,520,000	125,900	0.0500	0.520	0.500	0.520	0.490	0.520	252,000	0.4996	0.00%
2019-12-02	0	0.052	0.050	0.052	0.050	0.052	9,160,000	458,024	0.0500	0.520	0.500	0.520	0.500	0.520	916,000	0.5000	-3.70%
2019-11-29	0	0.054	0.049	0.054	0.050	0.054	2,604,000	130,600	0.0502	0.540	0.490	0.540	0.500	0.540	260,400	0.5015	5.88%
2019-11-28	0	0.051	0.049	0.051	0.049	0.051	116,000	5,780	0.0498	0.510	0.490	0.510	0.490	0.510	11,600	0.4983	-1.92%
2019-11-27	0	0.052	0.049	0.052	0.047	0.054	12,408,000	598,336	0.0482	0.520	0.490	0.520	0.470	0.540	1,240,800	0.4822	1.96%
2019-11-26	0	0.051	0.049	0.051	0.050	0.051	2,016,000	101,044	0.0501	0.510	0.490	0.510	0.500	0.510	201,600	0.5012	2.00%
2019-11-25	0	0.050	0.049	0.050	0.048	0.050	3,048,000	149,644	0.0491	0.500	0.490	0.500	0.480	0.500	304,800	0.4910	-1.96%
2019-11-22	0	0.051	0.049	0.051	0.050	0.051	456,000	23,152	0.0508	0.510	0.490	0.510	0.500	0.510	45,600	0.5077	0.00%
2019-11-21	0	0.051	0.049	0.051	0.048	0.051	1,596,000	79,036	0.0495	0.510	0.490	0.510	0.480	0.510	159,600	0.4952	-3.77%
2019-11-20	0	0.053	0.050	0.053	0.047	0.053	3,400,000	165,300	0.0486	0.530	0.500	0.530	0.470	0.530	340,000	0.4862	6.00%
2019-11-19	0	0.050	0.049	0.052	0.050	0.052	768,000	38,484	0.0501	0.500	0.490	0.520	0.500	0.520	76,800	0.5011	-5.66%
2019-11-18	0	0.053	0.050	0.054	0.050	0.055	1,252,000	65,848	0.0526	0.530	0.500	0.540	0.500	0.550	125,200	0.5259	-3.64%
2019-11-15	0	0.055	0.049	0.055	-	-	0	0	-	0.550	0.490	0.550	-	-	0	-	0.00%
2019-11-14	0	0.055	0.050	0.054	0.050	0.055	1,204,000	60,404	0.0502	0.550	0.500	0.540	0.500	0.550	120,400	0.5017	5.77%
2019-11-13	0	0.052	0.051	0.055	0.051	0.052	1,684,000	86,148	0.0512	0.520	0.510	0.550	0.510	0.520	168,400	0.5116	-7.14%
2019-11-12	0	0.056	0.052	0.056	0.052	0.057	648,000	33,716	0.0520	0.560	0.520	0.560	0.520	0.570	64,800	0.5203	1.82%
2019-11-11	0	0.055	0.052	0.056	0.051	0.056	824,000	43,360	0.0526	0.550	0.520	0.560	0.510	0.560	82,400	0.5262	-1.79%
2019-11-08	0	0.056	0.054	0.056	0.054	0.058	984,000	53,592	0.0545	0.560	0.540	0.560	0.540	0.580	98,400	0.5446	-3.45%
2019-11-07	0	0.058	0.055	0.058	0.057	0.058	548,000	31,284	0.0571	0.580	0.550	0.580	0.570	0.580	54,800	0.5709	0.00%
2019-11-06	0	0.058	0.054	0.058	0.054	0.058	616,000	34,864	0.0566	0.580	0.540	0.580	0.540	0.580	61,600	0.5660	-1.69%
2019-11-05	0	0.059	0.057	0.059	0.056	0.060	22,884,000	1,283,232	0.0561	0.590	0.570	0.590	0.560	0.600	2,288,400	0.5608	3.51%
2019-11-04	0	0.057	0.054	0.057	0.054	0.057	22,680,000	1,228,260	0.0542	0.570	0.540	0.570	0.540	0.570	2,268,000	0.5416	7.55%
2019-11-01	0	0.053	0.052	0.053	0.050	0.053	23,272,000	1,187,652	0.0510	0.530	0.520	0.530	0.500	0.530	2,327,200	0.5103	0.00%
2019-10-31	0	0.053	0.052	0.053	0.049	0.053	25,232,000	1,283,252	0.0509	0.530	0.520	0.530	0.490	0.530	2,523,200	0.5086	-3.64%
2019-10-30	0	0.055	0.052	0.055	0.052	0.055	25,192,000	1,310,052	0.0520	0.550	0.520	0.550	0.520	0.550	2,519,200	0.5200	0.00%
2019-10-29	0	0.055	0.050	0.055	0.053	0.055	100,000	5,388	0.0539	0.550	0.500	0.550	0.530	0.550	10,000	0.5388	3.77%
2019-10-28	0	0.053	0.050	0.053	0.049	0.053	32,020,000	1,616,600	0.0505	0.530	0.500	0.530	0.490	0.530	3,202,000	0.5049	-3.64%
2019-10-25	0	0.055	0.046	0.055	0.052	0.055	4,304,000	226,740	0.0527	0.550	0.460	0.550	0.520	0.550	430,400	0.5268	-1.79%
2019-10-24	0	0.056	0.053	0.056	0.054	0.056	2,724,000	148,836	0.0546	0.560	0.530	0.560	0.540	0.560	272,400	0.5464	1.82%
2019-10-23	0	0.055	0.054	0.056	0.054	0.056	2,012,000	110,200	0.0548	0.550	0.540	0.560	0.540	0.560	201,200	0.5477	1.85%
2019-10-22	0	0.054	0.054	0.056	0.054	0.057	2,012,000	111,208	0.0553	0.540	0.540	0.560	0.540	0.570	201,200	0.5527	-3.57%
2019-10-21	0	0.056	0.055	0.056	0.055	0.057	144,000	7,948	0.0552	0.560	0.550	0.560	0.550	0.570	14,400	0.5519	1.82%
2019-10-18	0	0.055	0.055	0.057	0.055	0.057	364,000	20,228	0.0556	0.550	0.550	0.570	0.550	0.570	36,400	0.5557	-1.79%
2019-10-17	0	0.056	0.055	0.056	0.055	0.057	1,092,000	61,512	0.0563	0.560	0.550	0.560	0.550	0.570	109,200	0.5633	-1.75%
2019-10-16	0	0.057	0.055	0.057	0.055	0.057	1,428,000	78,588	0.0550	0.570	0.550	0.570	0.550	0.570	142,800	0.5503	1.79%
2019-10-15	0	0.056	0.055	0.057	0.055	0.056	1,476,000	81,208	0.0550	0.560	0.550	0.570	0.550	0.560	147,600	0.5502	0.00%
2019-10-14	0	0.056	0.054	0.056	0.055	0.057	2,576,000	141,824	0.0551	0.560	0.540	0.560	0.550	0.570	257,600	0.5506	-1.75%
2019-10-11	0	0.057	0.055	0.057	0.057	0.058	336,000	19,160	0.0570	0.570	0.550	0.570	0.570	0.580	33,600	0.5702	0.00%
2019-10-10	0	0.057	0.056	0.057	0.054	0.057	4,752,000	260,428	0.0548	0.570	0.560	0.570	0.540	0.570	475,200	0.5480	3.64%
2019-10-09	0	0.055	0.055	0.057	0.055	0.057	1,580,000	87,468	0.0554	0.550	0.550	0.570	0.550	0.570	158,000	0.5536	0.00%
2019-10-08	0	0.055	0.055	0.057	0.055	0.057	1,468,000	80,804	0.0550	0.550	0.550	0.570	0.550	0.570	146,800	0.5504	-3.51%
2019-10-04	0	0.057	0.054	0.057	0.054	0.057	3,968,000	217,688	0.0549	0.570	0.540	0.570	0.540	0.570	396,800	0.5486	0.00%
2019-10-03	0	0.057	0.055	0.057	0.055	0.057	1,336,000	73,552	0.0551	0.570	0.550	0.570	0.550	0.570	133,600	0.5505	0.00%
2019-10-02	0	0.057	0.055	0.057	0.055	0.057	88,000	4,960	0.0564	0.570	0.550	0.570	0.550	0.570	8,800	0.5636	3.64%
2019-09-30	0	0.055	0.055	0.057	0.055	0.057	980,000	54,032	0.0551	0.550	0.550	0.570	0.550	0.570	98,000	0.5513	-5.17%
2019-09-27	0	0.058	0.056	0.058	0.056	0.059	908,000	51,440	0.0567	0.580	0.560	0.580	0.560	0.590	90,800	0.5665	1.75%
2019-09-26	0	0.057	0.055	0.059	0.055	0.059	11,048,000	618,476	0.0560	0.570	0.550	0.590	0.550	0.590	1,104,800	0.5598	0.00%
2019-09-25	0	0.057	0.055	0.059	0.055	0.058	612,000	33,972	0.0555	0.570	0.550	0.590	0.550	0.580	61,200	0.5551	0.00%
2019-09-24	0	0.057	0.056	0.058	0.055	0.058	2,556,000	142,020	0.0556	0.570	0.560	0.580	0.550	0.580	255,600	0.5556	3.64%
2019-09-23	0	0.055	0.055	0.058	0.055	0.058	1,656,000	92,284	0.0557	0.550	0.550	0.580	0.550	0.580	165,600	0.5573	-8.33%
2019-09-20	0	0.060	0.057	0.060	0.056	0.062	3,952,000	228,504	0.0578	0.600	0.570	0.600	0.560	0.620	395,200	0.5782	-3.23%
2019-09-19	0	0.062	0.061	0.062	0.058	0.062	17,760,000	1,037,784	0.0584	0.620	0.610	0.620	0.580	0.620	1,776,000	0.5843	6.90%
2019-09-18	0	0.058	0.057	0.058	0.055	0.058	3,684,000	210,904	0.0572	0.580	0.570	0.580	0.550	0.580	368,400	0.5725	1.75%
2019-09-17	0	0.057	0.055	0.057	0.055	0.059	12,732,000	728,252	0.0572	0.570	0.550	0.570	0.550	0.590	1,273,200	0.5720	0.00%
2019-09-16	0	0.057	0.057	0.058	0.056	0.059	21,956,000	1,263,584	0.0576	0.570	0.570	0.580	0.560	0.590	2,195,600	0.5755	1.79%
2019-09-13	0	0.056	0.056	0.060	0.056	0.060	1,712,000	96,608	0.0564	0.560	0.560	0.600	0.560	0.600	171,200	0.5643	0.00%
2019-09-12	0	0.056	0.056	0.058	0.056	0.059	13,648,000	784,332	0.0575	0.560	0.560	0.580	0.560	0.590	1,364,800	0.5747	-3.45%
2019-09-11	0	0.058	0.058	0.059	0.058	0.062	11,444,000	679,908	0.0594	0.580	0.580	0.590	0.580	0.620	1,144,400	0.5941	0.00%
2019-09-10	0	0.058	0.055	0.058	0.054	0.058	22,808,000	1,261,068	0.0553	0.580	0.550	0.580	0.540	0.580	2,280,800	0.5529	7.41%
2019-09-09	0	0.054	0.052	0.054	0.052	0.055	22,648,000	1,204,172	0.0532	0.540	0.520	0.540	0.520	0.550	2,264,800	0.5317	0.00%
2019-09-06	0	0.054	0.052	0.054	0.050	0.055	23,152,000	1,222,004	0.0528	0.540	0.520	0.540	0.500	0.550	2,315,200	0.5278	0.00%
2019-09-05	0	0.054	0.053	0.054	0.051	0.055	17,880,000	941,328	0.0526	0.540	0.530	0.540	0.510	0.550	1,788,000	0.5265	5.88%
2019-09-04	0	0.051	0.046	0.051	0.044	0.051	17,800,000	823,936	0.0463	0.510	0.460	0.510	0.440	0.510	1,780,000	0.4629	13.33%
2019-09-03	0	0.045	0.043	0.046	0.042	0.047	18,268,000	779,192	0.0427	0.450	0.430	0.460	0.420	0.470	1,826,800	0.4265	4.65%
2019-09-02	0	0.043	0.041	0.043	0.039	0.043	20,488,000	827,904	0.0404	0.430	0.410	0.430	0.390	0.430	2,048,800	0.4041	0.00%
2019-08-30	0	0.043	0.042	0.043	0.042	0.045	4,156,000	178,088	0.0429	0.430	0.420	0.430	0.420	0.450	415,600	0.4285	-8.51%
2019-08-29	0	0.047	0.044	0.047	0.044	0.050	596,000	26,508	0.0445	0.470	0.440	0.470	0.440	0.500	59,600	0.4448	0.00%
2019-08-28	0	0.047	0.043	0.048	0.044	0.048	92,000	4,088	0.0444	0.470	0.430	0.480	0.440	0.480	9,200	0.4443	2.17%
2019-08-27	0	0.046	0.044	0.046	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	-4.17%
2019-08-26	0	0.048	0.044	0.048	-	-	0	0	-	0.480	0.440	0.480	-	-	0	-	0.00%
2019-08-23	0	0.048	0.048	0.049	0.045	0.051	1,508,000	73,348	0.0486	0.480	0.480	0.490	0.450	0.510	150,800	0.4864	4.35%
2019-08-22	0	0.046	0.044	0.046	0.045	0.046	312,000	14,084	0.0451	0.460	0.440	0.460	0.450	0.460	31,200	0.4514	2.22%
2019-08-21	0	0.045	0.042	0.045	0.042	0.049	9,912,000	438,824	0.0443	0.450	0.420	0.450	0.420	0.490	991,200	0.4427	-18.18%
2019-08-20	0	0.055	0.048	0.055	0.047	0.055	65,900	3,447	0.0523	0.550	0.480	0.550	0.470	0.550	6,590	0.5231	5.77%
2019-08-19	0	0.052	0.050	0.052	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	0.00%
2019-08-16	0	0.052	0.048	0.052	-	-	0	0	-	0.520	0.480	0.520	-	-	0	-	0.00%
2019-08-15	0	0.052	0.045	0.052	-	-	0	0	-	0.520	0.450	0.520	-	-	0	-	0.00%
2019-08-14	0	0.052	0.044	0.052	-	-	0	0	-	0.520	0.440	0.520	-	-	0	-	-3.70%
2019-08-13	0	0.054	0.050	0.054	0.050	0.055	1,160,000	58,584	0.0505	0.540	0.500	0.540	0.500	0.550	116,000	0.5050	12.50%
2019-08-12	0	0.048	0.046	0.049	0.046	0.056	2,256,000	113,296	0.0502	0.480	0.460	0.490	0.460	0.560	225,600	0.5022	-15.79%
2019-08-09	0	0.057	0.051	0.057	0.053	0.057	716,000	39,320	0.0549	0.570	0.510	0.570	0.530	0.570	71,600	0.5492	0.00%
2019-08-08	0	0.057	0.052	0.057	0.050	0.057	4,564,000	237,108	0.0520	0.570	0.520	0.570	0.500	0.570	456,400	0.5195	0.00%
2019-08-07	0	0.057	0.050	0.057	0.052	0.057	800,000	42,412	0.0530	0.570	0.500	0.570	0.520	0.570	80,000	0.5302	7.55%
2019-08-06	0	0.053	0.050	0.053	0.050	0.054	8,552,000	427,824	0.0500	0.530	0.500	0.530	0.500	0.540	855,200	0.5003	-1.85%
2019-08-05	0	0.054	0.052	0.055	0.052	0.058	3,596,000	192,152	0.0534	0.540	0.520	0.550	0.520	0.580	359,600	0.5343	-5.26%
2019-08-02	0	0.057	0.054	0.057	0.054	0.058	5,376,000	304,132	0.0566	0.570	0.540	0.570	0.540	0.580	537,600	0.5657	-3.39%
2019-08-01	0	0.059	0.055	0.060	0.053	0.064	6,380,000	354,700	0.0556	0.590	0.550	0.600	0.530	0.640	638,000	0.5560	5.36%
2019-07-31	0	0.056	0.053	0.056	0.053	0.058	1,172,000	63,296	0.0540	0.560	0.530	0.560	0.530	0.580	117,200	0.5401	-1.75%
2019-07-30	0	0.057	0.054	0.057	0.052	0.067	4,620,000	257,748	0.0558	0.570	0.540	0.570	0.520	0.670	462,000	0.5579	5.56%
2019-07-29	0	0.054	0.051	0.054	0.046	0.059	9,264,000	486,740	0.0525	0.540	0.510	0.540	0.460	0.590	926,400	0.5254	20.00%
2019-07-26	0	0.045	0.045	0.051	0.045	0.051	880,000	40,764	0.0463	0.450	0.450	0.510	0.450	0.510	88,000	0.4632	-2.17%
2019-07-25	0	0.046	0.045	0.046	0.045	0.049	588,000	27,284	0.0464	0.460	0.450	0.460	0.450	0.490	58,800	0.4640	-2.13%
2019-07-24	0	0.047	0.043	0.047	0.045	0.047	524,000	23,628	0.0451	0.470	0.430	0.470	0.450	0.470	52,400	0.4509	4.44%
2019-07-23	0	0.045	0.043	0.045	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2019-07-22	0	0.045	0.043	0.045	0.045	0.045	808,000	36,360	0.0450	0.450	0.430	0.450	0.450	0.450	80,800	0.4500	7.14%
2019-07-19	0	0.042	0.041	0.043	0.040	0.043	4,332,000	177,064	0.0409	0.420	0.410	0.430	0.400	0.430	433,200	0.4087	-2.33%
2019-07-18	0	0.043	0.041	0.044	0.041	0.045	1,020,000	42,732	0.0419	0.430	0.410	0.440	0.410	0.450	102,000	0.4189	2.38%
2019-07-17	0	0.042	0.042	0.043	0.040	0.043	4,752,000	193,008	0.0406	0.420	0.420	0.430	0.400	0.430	475,200	0.4062	-2.33%
2019-07-16	0	0.043	0.042	0.043	0.042	0.045	3,272,000	137,948	0.0422	0.430	0.420	0.430	0.420	0.450	327,200	0.4216	0.00%
2019-07-15	0	0.043	0.043	0.046	0.043	0.053	2,772,000	120,444	0.0435	0.430	0.430	0.460	0.430	0.530	277,200	0.4345	-6.52%
2019-07-12	0	0.046	0.045	0.050	0.045	0.053	6,272,000	303,504	0.0484	0.460	0.450	0.500	0.450	0.530	627,200	0.4839	2.22%
2019-07-11	0	0.045	0.045	0.050	0.045	0.057	5,024,000	249,164	0.0496	0.450	0.450	0.500	0.450	0.570	502,400	0.4959	4.65%
2019-07-10	0	0.043	0.042	0.043	0.041	0.043	2,652,000	111,524	0.0421	0.430	0.420	0.430	0.410	0.430	265,200	0.4205	0.00%
2019-07-09	0	0.043	0.043	0.045	0.043	0.046	1,132,000	48,748	0.0431	0.430	0.430	0.450	0.430	0.460	113,200	0.4306	0.00%
2019-07-08	0	0.043	0.043	0.046	0.043	0.046	3,972,000	173,384	0.0437	0.430	0.430	0.460	0.430	0.460	397,200	0.4365	0.00%
2019-07-05	0	0.043	0.043	0.046	0.043	0.048	1,408,000	62,544	0.0444	0.430	0.430	0.460	0.430	0.480	140,800	0.4442	-2.27%
2019-07-04	0	0.044	0.044	0.047	0.043	0.048	576,000	24,908	0.0432	0.440	0.440	0.470	0.430	0.480	57,600	0.4324	-4.35%
2019-07-03	0	0.046	0.044	0.048	0.044	0.046	4,292,000	189,584	0.0442	0.460	0.440	0.480	0.440	0.460	429,200	0.4417	0.00%
2019-07-02	0	0.046	0.045	0.048	0.045	0.048	640,000	30,224	0.0472	0.460	0.450	0.480	0.450	0.480	64,000	0.4723	-2.13%
2019-06-28	0	0.047	0.047	0.049	0.047	0.049	1,280,000	61,380	0.0480	0.470	0.470	0.490	0.470	0.490	128,000	0.4795	-2.08%
2019-06-27	0	0.048	0.048	0.050	0.045	0.055	5,576,000	265,328	0.0476	0.480	0.480	0.500	0.450	0.550	557,600	0.4758	-2.04%
2019-06-26	0	0.049	0.046	0.050	0.046	0.050	2,672,000	125,964	0.0471	0.490	0.460	0.500	0.460	0.500	267,200	0.4714	-2.00%
2019-06-25	0	0.050	0.048	0.050	0.048	0.050	5,444,000	267,280	0.0491	0.500	0.480	0.500	0.480	0.500	544,400	0.4910	0.00%
2019-06-24	0	0.050	0.049	0.050	0.049	0.051	18,636,000	931,404	0.0500	0.500	0.490	0.500	0.490	0.510	1,863,600	0.4998	-3.85%
2019-06-21	0	0.052	0.046	0.052	0.049	0.052	948,000	46,680	0.0492	0.520	0.460	0.520	0.490	0.520	94,800	0.4924	6.12%
2019-06-20	0	0.049	0.048	0.050	0.049	0.051	1,596,000	78,296	0.0491	0.490	0.480	0.500	0.490	0.510	159,600	0.4906	2.08%
2019-06-19	0	0.048	0.048	0.052	0.048	0.050	4,348,000	212,928	0.0490	0.480	0.480	0.520	0.480	0.500	434,800	0.4897	-7.69%
2019-06-18	0	0.052	0.050	0.053	0.049	0.054	776,000	41,540	0.0535	0.520	0.500	0.530	0.490	0.540	77,600	0.5353	-1.89%
2019-06-17	0	0.053	0.049	0.053	0.049	0.053	1,272,000	63,144	0.0496	0.530	0.490	0.530	0.490	0.530	127,200	0.4964	6.00%
2019-06-14	0	0.050	0.050	0.054	0.050	0.055	2,032,000	101,680	0.0500	0.500	0.500	0.540	0.500	0.550	203,200	0.5004	0.00%
2019-06-13	0	0.050	0.049	0.053	-	-	0	0	-	0.500	0.490	0.530	-	-	0	-	0.00%
2019-06-12	0	0.050	0.050	0.052	-	-	0	0	-	0.500	0.500	0.520	-	-	0	-	0.00%
2019-06-11	0	0.050	0.049	0.052	-	-	0	0	-	0.500	0.490	0.520	-	-	0	-	0.00%
2019-06-10	0	0.050	0.047	0.052	0.048	0.051	492,000	24,564	0.0499	0.500	0.470	0.520	0.480	0.510	49,200	0.4993	-5.66%
2019-06-06	0	0.053	0.052	0.053	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2019-06-05	0	0.053	0.052	0.053	0.052	0.054	1,556,000	83,932	0.0539	0.530	0.520	0.530	0.520	0.540	155,600	0.5394	0.00%
2019-06-04	0	0.053	0.052	0.053	0.054	0.055	328,000	18,012	0.0549	0.530	0.520	0.530	0.540	0.550	32,800	0.5491	-1.85%
2019-06-03	0	0.054	0.052	0.054	0.049	0.056	4,436,000	225,124	0.0507	0.540	0.520	0.540	0.490	0.560	443,600	0.5075	0.00%
2019-05-31	0	0.054	0.051	0.055	0.051	0.054	1,028,000	52,536	0.0511	0.540	0.510	0.550	0.510	0.540	102,800	0.5111	3.85%
2019-05-30	0	0.052	0.052	0.055	0.052	0.055	1,792,000	93,508	0.0522	0.520	0.520	0.550	0.520	0.550	179,200	0.5218	-7.14%
2019-05-29	0	0.056	0.053	0.056	0.052	0.058	46,437,892	2,550,874	0.0549	0.560	0.530	0.560	0.520	0.580	4,643,789	0.5493	-3.45%
2019-05-28	0	0.058	0.053	0.058	0.052	0.058	43,028,000	2,255,688	0.0524	0.580	0.530	0.580	0.520	0.580	4,302,800	0.5242	5.45%
2019-05-27	0	0.055	0.050	0.055	0.052	0.055	208,000	10,940	0.0526	0.550	0.500	0.550	0.520	0.550	20,800	0.5260	5.77%
2019-05-24	0	0.052	0.050	0.052	-	-	0	0	-	0.520	0.500	0.520	-	-	0	-	-1.89%
2019-05-23	0	0.053	0.051	0.053	0.050	0.053	1,872,000	95,888	0.0512	0.530	0.510	0.530	0.500	0.530	187,200	0.5122	0.00%
2019-05-22	0	0.053	0.049	0.055	0.049	0.053	2,884,000	141,620	0.0491	0.530	0.490	0.550	0.490	0.530	288,400	0.4911	3.92%
2019-05-21	0	0.051	0.049	0.052	0.048	0.053	2,448,000	120,640	0.0493	0.510	0.490	0.520	0.480	0.530	244,800	0.4928	2.00%
2019-05-20	0	0.050	0.045	0.050	-	-	0	0	-	0.500	0.450	0.500	-	-	0	-	0.00%
2019-05-17	0	0.050	0.048	0.050	0.050	0.050	20,000	1,000	0.0500	0.500	0.480	0.500	0.500	0.500	2,000	0.5000	-1.96%
2019-05-16	0	0.051	0.049	0.051	0.050	0.055	68,000	3,472	0.0511	0.510	0.490	0.510	0.500	0.550	6,800	0.5106	0.00%
2019-05-15	0	0.051	0.051	0.055	0.051	0.064	940,000	49,836	0.0530	0.510	0.510	0.550	0.510	0.640	94,000	0.5302	-1.92%
2019-05-14	0	0.052	0.049	0.052	0.049	0.052	1,556,000	77,280	0.0497	0.520	0.490	0.520	0.490	0.520	155,600	0.4967	-1.89%
2019-05-10	0	0.053	0.051	0.055	0.050	0.058	6,436,000	334,580	0.0520	0.530	0.510	0.550	0.500	0.580	643,600	0.5199	-1.85%
2019-05-09	0	0.054	0.053	0.058	0.050	0.054	3,008,000	157,808	0.0525	0.540	0.530	0.580	0.500	0.540	300,800	0.5246	8.00%
2019-05-08	0	0.050	0.050	0.053	0.049	0.053	1,796,000	90,860	0.0506	0.500	0.500	0.530	0.490	0.530	179,600	0.5059	-5.66%
2019-05-07	0	0.053	0.052	0.053	0.052	0.055	440,000	23,480	0.0534	0.530	0.520	0.530	0.520	0.550	44,000	0.5336	3.92%
2019-05-06	0	0.051	0.051	0.054	0.049	0.051	5,748,000	286,380	0.0498	0.510	0.510	0.540	0.490	0.510	574,800	0.4982	-1.92%
2019-05-03	0	0.052	0.052	0.054	0.051	0.055	148,000	7,900	0.0534	0.520	0.520	0.540	0.510	0.550	14,800	0.5338	-3.70%
2019-05-02	0	0.054	0.049	0.054	-	-	0	0	-	0.540	0.490	0.540	-	-	0	-	0.00%
2019-04-30	0	0.054	0.050	0.054	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2019-04-29	0	0.054	0.052	0.055	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2019-04-26	0	0.054	0.054	0.055	0.052	0.054	200,000	10,760	0.0538	0.540	0.540	0.550	0.520	0.540	20,000	0.5380	0.00%
2019-04-25	0	0.054	0.053	0.054	0.053	0.055	84,000	4,460	0.0531	0.540	0.530	0.540	0.530	0.550	8,400	0.5310	1.89%
2019-04-24	0	0.053	0.053	0.056	0.053	0.053	248,000	13,144	0.0530	0.530	0.530	0.560	0.530	0.530	24,800	0.5300	-1.85%
2019-04-23	0	0.054	0.054	0.056	0.054	0.056	1,620,000	88,076	0.0544	0.540	0.540	0.560	0.540	0.560	162,000	0.5437	-6.90%
2019-04-18	0	0.058	0.054	0.058	0.056	0.058	1,204,000	68,556	0.0569	0.580	0.540	0.580	0.560	0.580	120,400	0.5694	1.75%
2019-04-17	0	0.057	0.055	0.057	0.056	0.058	1,448,000	83,812	0.0579	0.570	0.550	0.570	0.560	0.580	144,800	0.5788	3.64%
2019-04-16	0	0.055	0.053	0.055	0.054	0.055	928,000	50,540	0.0545	0.550	0.530	0.550	0.540	0.550	92,800	0.5446	1.85%
2019-04-15	0	0.054	0.053	0.054	0.054	0.058	4,064,000	226,832	0.0558	0.540	0.530	0.540	0.540	0.580	406,400	0.5581	3.85%
2019-04-12	0	0.052	0.052	0.055	0.052	0.055	1,072,000	55,956	0.0522	0.520	0.520	0.550	0.520	0.550	107,200	0.5220	-5.45%
2019-04-11	0	0.055	0.055	0.056	-	-	0	0	-	0.550	0.550	0.560	-	-	0	-	0.00%
2019-04-10	0	0.055	0.052	0.055	0.050	0.055	2,492,000	130,652	0.0524	0.550	0.520	0.550	0.500	0.550	249,200	0.5243	0.00%
2019-04-09	0	0.055	0.054	0.055	0.050	0.055	520,000	26,368	0.0507	0.550	0.540	0.550	0.500	0.550	52,000	0.5071	0.00%
2019-04-08	0	0.055	0.053	0.056	0.053	0.055	1,556,000	83,036	0.0534	0.550	0.530	0.560	0.530	0.550	155,600	0.5337	-3.51%
2019-04-04	0	0.057	0.053	0.057	0.053	0.057	24,000	1,296	0.0540	0.570	0.530	0.570	0.530	0.570	2,400	0.5400	0.00%
2019-04-03	0	0.057	0.053	0.058	0.053	0.057	1,012,000	54,864	0.0542	0.570	0.530	0.580	0.530	0.570	101,200	0.5421	0.00%
2019-04-02	0	0.057	0.050	0.057	0.056	0.057	1,812,000	103,112	0.0569	0.570	0.500	0.570	0.560	0.570	181,200	0.5691	1.79%
2019-04-01	0	0.056	0.055	0.058	0.054	0.060	692,000	38,620	0.0558	0.560	0.550	0.580	0.540	0.600	69,200	0.5581	-3.45%
2019-03-29	0	0.058	0.054	0.058	0.053	0.058	136,000	7,336	0.0539	0.580	0.540	0.580	0.530	0.580	13,600	0.5394	-3.33%
2019-03-28	0	0.060	0.059	0.060	0.059	0.060	144,000	8,560	0.0594	0.600	0.590	0.600	0.590	0.600	14,400	0.5944	0.00%
2019-03-27	0	0.060	0.055	0.060	0.059	0.060	656,000	39,120	0.0596	0.600	0.550	0.600	0.590	0.600	65,600	0.5963	3.45%
2019-03-26	0	0.058	0.056	0.058	0.056	0.058	492,000	27,608	0.0561	0.580	0.560	0.580	0.560	0.580	49,200	0.5611	3.57%
2019-03-25	0	0.056	0.056	0.060	-	-	0	0	-	0.560	0.560	0.600	-	-	0	-	0.00%
2019-03-22	0	0.056	0.056	0.059	0.054	0.058	3,340,000	185,868	0.0556	0.560	0.560	0.590	0.540	0.580	334,000	0.5565	-3.45%
2019-03-21	0	0.058	0.055	0.058	0.057	0.059	2,224,000	126,800	0.0570	0.580	0.550	0.580	0.570	0.590	222,400	0.5701	0.00%
2019-03-20	0	0.058	0.055	0.058	0.057	0.058	212,000	12,112	0.0571	0.580	0.550	0.580	0.570	0.580	21,200	0.5713	1.75%
2019-03-19	0	0.057	0.057	0.059	0.055	0.059	3,928,000	226,392	0.0576	0.570	0.570	0.590	0.550	0.590	392,800	0.5764	-1.72%
2019-03-18	0	0.058	0.055	0.058	0.058	0.058	440,000	25,520	0.0580	0.580	0.550	0.580	0.580	0.580	44,000	0.5800	7.41%
2019-03-15	0	0.054	0.053	0.055	0.054	0.055	2,106,000	113,740	0.0540	0.540	0.530	0.550	0.540	0.550	210,600	0.5401	0.00%
2019-03-14	0	0.054	0.053	0.056	0.054	0.061	3,412,000	188,256	0.0552	0.540	0.530	0.560	0.540	0.610	341,200	0.5517	-1.82%
2019-03-13	0	0.055	0.055	0.058	0.055	0.059	4,108,000	231,044	0.0562	0.550	0.550	0.580	0.550	0.590	410,800	0.5624	-1.79%
2019-03-12	0	0.056	0.055	0.056	0.053	0.057	1,848,000	101,960	0.0552	0.560	0.550	0.560	0.530	0.570	184,800	0.5517	1.82%
2019-03-11	0	0.055	0.053	0.056	0.053	0.060	2,700,000	147,132	0.0545	0.550	0.530	0.560	0.530	0.600	270,000	0.5449	-9.84%
2019-03-08	0	0.061	0.057	0.061	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	-1.61%
2019-03-07	0	0.062	0.058	0.062	0.058	0.065	1,840,000	113,304	0.0616	0.620	0.580	0.620	0.580	0.650	184,000	0.6158	-1.59%
2019-03-06	0	0.063	0.061	0.064	0.054	0.068	4,776,000	277,576	0.0581	0.630	0.610	0.640	0.540	0.680	477,600	0.5812	16.67%
2019-03-05	0	0.054	0.051	0.055	0.051	0.055	424,000	22,012	0.0519	0.540	0.510	0.550	0.510	0.550	42,400	0.5192	-5.26%
2019-03-04	0	0.057	0.055	0.057	0.055	0.058	2,728,000	153,700	0.0563	0.570	0.550	0.570	0.550	0.580	272,800	0.5634	3.64%
2019-03-01	0	0.055	0.055	0.060	0.055	0.060	1,220,000	67,648	0.0554	0.550	0.550	0.600	0.550	0.600	122,000	0.5545	-6.78%
2019-02-28	0	0.059	0.057	0.059	0.059	0.062	624,000	38,024	0.0609	0.590	0.570	0.590	0.590	0.620	62,400	0.6094	-1.67%
2019-02-27	0	0.060	0.057	0.061	0.057	0.061	40,000	2,412	0.0603	0.600	0.570	0.610	0.570	0.610	4,000	0.6030	1.69%
2019-02-26	0	0.059	0.056	0.060	0.055	0.060	5,280,000	305,188	0.0578	0.590	0.560	0.600	0.550	0.600	528,000	0.5780	0.00%
2019-02-25	0	0.059	0.058	0.059	0.056	0.059	6,180,000	355,820	0.0576	0.590	0.580	0.590	0.560	0.590	618,000	0.5758	-1.67%
2019-02-22	0	0.060	0.053	0.060	0.052	0.060	704,000	38,964	0.0553	0.600	0.530	0.600	0.520	0.600	70,400	0.5535	7.14%
2019-02-21	0	0.056	0.053	0.056	0.052	0.057	504,000	26,772	0.0531	0.560	0.530	0.560	0.520	0.570	50,400	0.5312	-1.75%
2019-02-20	0	0.057	0.051	0.058	0.047	0.059	500,000	25,940	0.0519	0.570	0.510	0.580	0.470	0.590	50,000	0.5188	5.56%
2019-02-19	0	0.054	0.051	0.054	0.053	0.057	1,104,000	59,120	0.0536	0.540	0.510	0.540	0.530	0.570	110,400	0.5355	-1.82%
2019-02-18	0	0.055	0.055	0.060	0.054	0.058	3,868,000	211,836	0.0548	0.550	0.550	0.600	0.540	0.580	386,800	0.5477	-5.17%
2019-02-15	0	0.058	0.057	0.058	0.057	0.060	3,228,000	189,264	0.0586	0.580	0.570	0.580	0.570	0.600	322,800	0.5863	0.00%
2019-02-14	0	0.058	0.055	0.058	0.055	0.059	10,304,000	580,076	0.0563	0.580	0.550	0.580	0.550	0.590	1,030,400	0.5630	0.00%
2019-02-13	0	0.058	0.056	0.059	0.054	0.059	2,860,000	160,232	0.0560	0.580	0.560	0.590	0.540	0.590	286,000	0.5603	-1.69%
2019-02-12	0	0.059	0.058	0.059	0.057	0.062	2,748,000	160,684	0.0585	0.590	0.580	0.590	0.570	0.620	274,800	0.5847	1.72%
2019-02-11	0	0.058	0.058	0.060	0.048	0.061	6,576,000	386,916	0.0588	0.580	0.580	0.600	0.480	0.610	657,600	0.5884	9.43%
2019-02-08	0	0.053	0.052	0.053	0.045	0.061	8,404,000	455,856	0.0542	0.530	0.520	0.530	0.450	0.610	840,400	0.5424	20.45%
2019-02-04	0	0.044	0.038	0.045	-	-	0	0	-	0.440	0.380	0.450	-	-	0	-	0.00%
2019-02-01	0	0.044	0.042	0.045	0.044	0.045	304,000	13,580	0.0447	0.440	0.420	0.450	0.440	0.450	30,400	0.4467	0.00%
2019-01-31	0	0.044	0.042	0.044	0.040	0.044	876,000	37,668	0.0430	0.440	0.420	0.440	0.400	0.440	87,600	0.4300	4.76%
2019-01-30	0	0.042	0.039	0.042	0.039	0.042	1,576,000	62,732	0.0398	0.420	0.390	0.420	0.390	0.420	157,600	0.3980	2.44%
2019-01-29	0	0.041	0.040	0.042	0.035	0.044	9,200,000	360,544	0.0392	0.410	0.400	0.420	0.350	0.440	920,000	0.3919	-4.65%
2019-01-28	0	0.043	0.042	0.045	0.042	0.049	5,500,000	246,972	0.0449	0.430	0.420	0.450	0.420	0.490	550,000	0.4490	-4.44%
2019-01-25	0	0.045	0.045	0.049	0.041	0.051	6,076,000	285,776	0.0470	0.450	0.450	0.490	0.410	0.510	607,600	0.4703	-11.76%
2019-01-24	0	0.051	0.049	0.050	0.041	0.052	12,260,000	584,768	0.0477	0.510	0.490	0.500	0.410	0.520	1,226,000	0.4770	-7.27%
2019-01-23	0	0.055	0.051	0.055	0.045	0.056	6,736,000	354,268	0.0526	0.550	0.510	0.550	0.450	0.560	673,600	0.5259	-5.17%
2019-01-22	0	0.058	0.052	0.059	0.051	0.058	1,940,000	107,472	0.0554	0.580	0.520	0.590	0.510	0.580	194,000	0.5540	-1.69%
2019-01-21	0	0.059	0.056	0.060	0.054	0.062	1,504,000	85,572	0.0569	0.590	0.560	0.600	0.540	0.620	150,400	0.5690	-3.28%
2019-01-18	0	0.061	0.060	0.061	0.061	0.064	840,000	52,064	0.0620	0.610	0.600	0.610	0.610	0.640	84,000	0.6198	-6.15%
2019-01-17	0	0.065	0.062	0.065	0.063	0.068	1,864,000	118,276	0.0635	0.650	0.620	0.650	0.630	0.680	186,400	0.6345	0.00%
2019-01-16	0	0.065	0.064	0.066	0.062	0.070	97,728,000	6,299,300	0.0645	0.650	0.640	0.660	0.620	0.700	9,772,800	0.6446	3.17%
2019-01-15	0	0.063	0.061	0.063	0.062	0.064	1,128,000	70,540	0.0625	0.630	0.610	0.630	0.620	0.640	112,800	0.6254	0.00%
2019-01-14	0	0.063	0.061	0.064	0.060	0.064	3,456,000	212,484	0.0615	0.630	0.610	0.640	0.600	0.640	345,600	0.6148	-4.55%
2019-01-11	0	0.066	0.058	0.066	0.060	0.066	4,408,000	276,120	0.0626	0.660	0.580	0.660	0.600	0.660	440,800	0.6264	1.54%
2019-01-10	0	0.065	0.065	0.066	0.062	0.066	1,776,000	113,760	0.0641	0.650	0.650	0.660	0.620	0.660	177,600	0.6405	-1.52%
2019-01-09	0	0.066	0.065	0.067	0.062	0.066	1,508,000	94,892	0.0629	0.660	0.650	0.670	0.620	0.660	150,800	0.6293	1.54%
2019-01-08	0	0.065	0.065	0.067	0.063	0.068	1,440,000	92,708	0.0644	0.650	0.650	0.670	0.630	0.680	144,000	0.6438	3.17%
2019-01-07	0	0.063	0.062	0.065	0.062	0.065	5,528,000	344,264	0.0623	0.630	0.620	0.650	0.620	0.650	552,800	0.6228	1.61%
2019-01-04	0	0.062	0.061	0.065	-	-	0	0	-	0.620	0.610	0.650	-	-	0	-	0.00%
2019-01-03	0	0.062	0.062	0.067	0.062	0.062	1,020,000	63,240	0.0620	0.620	0.620	0.670	0.620	0.620	102,000	0.6200	-4.62%
2019-01-02	0	0.065	0.065	0.068	0.062	0.065	2,368,000	148,552	0.0627	0.650	0.650	0.680	0.620	0.650	236,800	0.6273	-7.14%
2018-12-31	0	0.070	0.070	0.078	0.065	0.070	980,000	66,100	0.0674	0.700	0.700	0.780	0.650	0.700	98,000	0.6745	12.90%
2018-12-28	0	0.062	0.061	0.063	0.062	0.064	5,956,000	370,268	0.0622	0.620	0.610	0.630	0.620	0.640	595,600	0.6217	3.33%
2018-12-27	0	0.060	0.059	0.062	0.060	0.062	4,400,000	270,304	0.0614	0.600	0.590	0.620	0.600	0.620	440,000	0.6143	-3.23%
2018-12-24	0	0.062	0.058	0.064	0.062	0.062	32,000	1,984	0.0620	0.620	0.580	0.640	0.620	0.620	3,200	0.6200	0.00%
2018-12-21	0	0.062	0.061	0.065	0.062	0.067	5,112,000	330,060	0.0646	0.620	0.610	0.650	0.620	0.670	511,200	0.6457	-3.13%
2018-12-20	0	0.064	0.065	0.066	0.062	0.071	5,132,000	332,552	0.0648	0.640	0.650	0.660	0.620	0.710	513,200	0.6480	-1.54%
2018-12-19	0	0.065	0.061	0.066	0.062	0.066	4,068,000	261,604	0.0643	0.650	0.610	0.660	0.620	0.660	406,800	0.6431	0.00%
2018-12-18	0	0.065	0.062	0.069	0.063	0.065	1,524,000	97,636	0.0641	0.650	0.620	0.690	0.630	0.650	152,400	0.6407	3.17%
2018-12-17	0	0.063	0.061	0.066	0.062	0.066	1,704,000	107,976	0.0634	0.630	0.610	0.660	0.620	0.660	170,400	0.6337	1.61%
2018-12-14	0	0.062	0.061	0.064	0.062	0.065	1,604,000	101,624	0.0634	0.620	0.610	0.640	0.620	0.650	160,400	0.6336	-4.62%
2018-12-13	0	0.065	0.065	0.066	0.063	0.065	1,100,000	70,960	0.0645	0.650	0.650	0.660	0.630	0.650	110,000	0.6451	0.00%
2018-12-12	0	0.065	0.063	0.065	0.065	0.066	2,000,000	130,500	0.0653	0.650	0.630	0.650	0.650	0.660	200,000	0.6525	-1.52%
2018-12-11	0	0.066	0.065	0.066	0.066	0.067	1,960,000	129,700	0.0662	0.660	0.650	0.660	0.660	0.670	196,000	0.6617	1.54%
2018-12-10	0	0.065	0.064	0.066	0.062	0.065	1,496,000	94,340	0.0631	0.650	0.640	0.660	0.620	0.650	149,600	0.6306	1.56%
2018-12-07	0	0.064	0.064	0.066	0.064	0.075	4,196,000	289,376	0.0690	0.640	0.640	0.660	0.640	0.750	419,600	0.6896	1.59%
2018-12-06	0	0.063	0.063	0.066	0.063	0.067	764,000	48,292	0.0632	0.630	0.630	0.660	0.630	0.670	76,400	0.6321	-1.56%
2018-12-05	0	0.064	0.064	0.066	0.064	0.064	464,000	29,696	0.0640	0.640	0.640	0.660	0.640	0.640	46,400	0.6400	-1.54%
2018-12-04	0	0.065	0.065	0.067	0.064	0.080	12,128,000	860,756	0.0710	0.650	0.650	0.670	0.640	0.800	1,212,800	0.7097	-4.41%
2018-12-03	0	0.068	0.061	0.068	0.066	0.069	1,000,000	66,596	0.0666	0.680	0.610	0.680	0.660	0.690	100,000	0.6660	0.00%
2018-11-30	0	0.068	0.062	0.068	0.061	0.070	2,404,000	154,064	0.0641	0.680	0.620	0.680	0.610	0.700	240,400	0.6409	11.48%
2018-11-29	0	0.061	0.061	0.063	0.061	0.065	3,392,000	211,996	0.0625	0.610	0.610	0.630	0.610	0.650	339,200	0.6250	-8.96%
2018-11-28	0	0.067	0.064	0.068	0.062	0.067	2,340,000	147,984	0.0632	0.670	0.640	0.680	0.620	0.670	234,000	0.6324	3.08%
2018-11-27	0	0.065	0.064	0.066	0.064	0.065	592,000	38,040	0.0643	0.650	0.640	0.660	0.640	0.650	59,200	0.6426	1.56%
2018-11-26	0	0.064	0.064	0.066	0.063	0.065	800,000	51,232	0.0640	0.640	0.640	0.660	0.630	0.650	80,000	0.6404	-5.88%
2018-11-23	0	0.068	0.068	0.070	0.064	0.070	2,680,000	177,752	0.0663	0.680	0.680	0.700	0.640	0.700	268,000	0.6633	-1.45%
2018-11-22	0	0.069	0.066	0.069	0.067	0.070	1,660,000	111,600	0.0672	0.690	0.660	0.690	0.670	0.700	166,000	0.6723	-1.43%
2018-11-21	0	0.070	0.066	0.070	0.061	0.072	5,428,000	372,440	0.0686	0.700	0.660	0.700	0.610	0.720	542,800	0.6861	1.45%
2018-11-20	0	0.069	0.070	0.076	0.063	0.067	2,148,000	141,720	0.0660	0.690	0.700	0.760	0.630	0.670	214,800	0.6598	1.47%
2018-11-19	0	0.068	0.068	0.077	0.058	0.068	540,000	34,640	0.0641	0.680	0.680	0.770	0.580	0.680	54,000	0.6415	-2.86%
2018-11-16	0	0.070	0.065	0.070	0.069	0.071	2,560,000	179,200	0.0700	0.700	0.650	0.700	0.690	0.710	256,000	0.7000	0.00%
2018-11-15	0	0.070	0.070	0.072	0.070	0.071	196,000	13,820	0.0705	0.700	0.700	0.720	0.700	0.710	19,600	0.7051	-5.41%
2018-11-14	0	0.074	0.069	0.074	0.064	0.074	548,000	36,872	0.0673	0.740	0.690	0.740	0.640	0.740	54,800	0.6728	4.23%
2018-11-13	0	0.071	0.071	0.075	0.068	0.074	3,756,000	268,552	0.0715	0.710	0.710	0.750	0.680	0.740	375,600	0.7150	-4.05%
2018-11-12	0	0.074	0.074	0.077	0.070	0.080	6,468,000	460,900	0.0713	0.740	0.740	0.770	0.700	0.800	646,800	0.7126	0.00%
2018-11-09	0	0.074	0.066	0.076	-	-	0	0	-	0.740	0.660	0.760	-	-	0	-	0.00%
2018-11-08	0	0.074	0.069	0.074	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	0.00%
2018-11-07	0	0.074	0.067	0.074	-	-	0	0	-	0.740	0.670	0.740	-	-	0	-	0.00%
2018-11-06	0	0.074	0.066	0.076	-	-	0	0	-	0.740	0.660	0.760	-	-	0	-	0.00%
2018-11-05	0	0.074	0.071	0.074	0.072	0.076	220,000	15,872	0.0721	0.740	0.710	0.740	0.720	0.760	22,000	0.7215	-2.63%
2018-11-02	0	0.076	0.068	0.077	-	-	0	0	-	0.760	0.680	0.770	-	-	0	-	0.00%
2018-11-01	0	0.076	0.074	0.076	0.066	0.078	2,252,000	170,736	0.0758	0.760	0.740	0.760	0.660	0.780	225,200	0.7582	-1.30%
2018-10-31	0	0.077	0.069	0.077	0.070	0.082	636,000	46,316	0.0728	0.770	0.690	0.770	0.700	0.820	63,600	0.7282	-3.75%
2018-10-30	0	0.080	0.075	0.080	0.075	0.080	492,000	39,056	0.0794	0.800	0.750	0.800	0.750	0.800	49,200	0.7938	-5.88%
2018-10-29	0	0.085	0.080	0.086	0.077	0.089	14,440,000	1,225,624	0.0849	0.850	0.800	0.860	0.770	0.890	1,444,000	0.8488	10.39%
2018-10-26	0	0.077	0.070	0.077	0.079	0.079	228,000	18,012	0.0790	0.770	0.700	0.770	0.790	0.790	22,800	0.7900	2.67%
2018-10-25	0	0.075	0.070	0.080	0.070	0.075	1,392,000	100,660	0.0723	0.750	0.700	0.800	0.700	0.750	139,200	0.7231	2.74%
2018-10-24	0	0.073	0.073	0.079	0.069	0.076	700,000	49,252	0.0704	0.730	0.730	0.790	0.690	0.760	70,000	0.7036	0.00%
2018-10-23	0	0.073	0.073	0.080	0.073	0.073	104,000	7,592	0.0730	0.730	0.730	0.800	0.730	0.730	10,400	0.7300	-5.19%
2018-10-22	0	0.077	0.072	0.077	0.068	0.078	3,912,000	286,696	0.0733	0.770	0.720	0.770	0.680	0.780	391,200	0.7329	2.67%
2018-10-19	0	0.075	0.072	0.075	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2018-10-18	0	0.075	0.072	0.075	0.070	0.079	476,000	33,624	0.0706	0.750	0.720	0.750	0.700	0.790	47,600	0.7064	-6.25%
2018-10-16	0	0.080	0.070	0.080	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	0.00%
2018-10-15	0	0.080	0.080	0.087	0.078	0.080	737,000	58,073	0.0788	0.800	0.800	0.870	0.780	0.800	73,700	0.7880	0.00%
2018-10-12	0	0.080	0.079	0.080	-	-	0	0	-	0.800	0.790	0.800	-	-	0	-	0.00%
2018-10-11	0	0.080	0.080	0.083	0.070	0.070	100,000	7,000	0.0700	0.800	0.800	0.830	0.700	0.700	10,000	0.7000	-3.61%
2018-10-10	0	0.083	0.076	0.083	0.075	0.084	404,000	33,600	0.0832	0.830	0.760	0.830	0.750	0.840	40,400	0.8317	12.16%
2018-10-09	0	0.074	0.074	0.080	0.073	0.073	28,000	2,044	0.0730	0.740	0.740	0.800	0.730	0.730	2,800	0.7300	-8.64%
2018-10-08	0	0.081	0.078	0.083	0.076	0.084	852,000	69,172	0.0812	0.810	0.780	0.830	0.760	0.840	85,200	0.8119	-4.71%
2018-10-05	0	0.085	0.076	0.085	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	-1.16%
2018-10-04	0	0.086	0.086	0.092	0.076	0.076	200,000	15,200	0.0760	0.860	0.860	0.920	0.760	0.760	20,000	0.7600	1.18%
2018-10-03	0	0.085	0.085	0.090	0.085	0.091	28,000	2,404	0.0859	0.850	0.850	0.900	0.850	0.910	2,800	0.8586	-5.56%
2018-10-02	0	0.090	0.080	0.092	0.080	0.092	104,000	8,584	0.0825	0.900	0.800	0.920	0.800	0.920	10,400	0.8254	12.50%
2018-09-28	0	0.080	0.080	0.085	0.080	0.080	20,000	1,600	0.0800	0.800	0.800	0.850	0.800	0.800	2,000	0.8000	-9.09%
2018-09-27	0	0.088	0.074	0.088	-	-	0	0	-	0.880	0.740	0.880	-	-	0	-	-2.22%
2018-09-26	0	0.090	0.080	0.094	0.090	0.098	212,000	19,176	0.0905	0.900	0.800	0.940	0.900	0.980	21,200	0.9045	4.65%
2018-09-24	0	0.086	0.080	0.086	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
2018-09-21	0	0.086	0.086	0.092	0.079	0.079	160,000	13,756	0.0860	0.860	0.860	0.920	0.790	0.790	16,000	0.8598	-4.44%
2018-09-20	0	0.090	0.090	0.100	0.090	0.091	220,000	19,924	0.0906	0.900	0.900	1.000	0.900	0.910	22,000	0.9056	-3.23%
2018-09-19	0	0.093	0.082	0.093	-	-	0	0	-	0.930	0.820	0.930	-	-	0	-	-3.12%
2018-09-18	0	0.096	0.084	0.096	0.096	0.100	24,000	2,320	0.0967	0.960	0.840	0.960	0.960	1.000	2,400	0.9667	-4.00%
2018-09-17	0	0.100	0.088	0.100	0.101	0.102	1,748,000	177,948	0.1018	1.000	0.880	1.000	1.010	1.020	174,800	1.0180	12.36%
2018-09-14	0	0.089	0.088	0.094	-	-	0	0	-	0.890	0.880	0.940	-	-	0	-	0.00%
2018-09-13	0	0.089	0.085	0.089	0.089	0.090	2,908,000	259,720	0.0893	0.890	0.850	0.890	0.890	0.900	290,800	0.8931	-4.30%
2018-09-12	0	0.093	0.093	0.098	0.092	0.092	616,000	56,672	0.0920	0.930	0.930	0.980	0.920	0.920	61,600	0.9200	-7.00%
2018-09-11	0	0.100	0.089	0.101	0.089	0.100	2,456,000	219,408	0.0893	1.000	0.890	1.010	0.890	1.000	245,600	0.8934	5.26%
2018-09-10	0	0.095	0.089	0.095	0.095	0.095	204,000	19,380	0.0950	0.950	0.890	0.950	0.950	0.950	20,400	0.9500	-4.04%
2018-09-07	0	0.099	0.099	0.105	0.090	0.090	200,000	18,000	0.0900	0.990	0.990	1.050	0.900	0.900	20,000	0.9000	4.21%
2018-09-06	0	0.095	0.095	0.099	0.094	0.101	1,248,000	122,568	0.0982	0.950	0.950	0.990	0.940	1.010	124,800	0.9821	-5.94%
2018-09-05	0	0.101	0.100	0.104	0.100	0.101	400,000	40,200	0.1005	1.010	1.000	1.040	1.000	1.010	40,000	1.0050	-6.48%
2018-09-04	0	0.108	0.099	0.108	0.099	0.108	1,052,000	106,016	0.1008	1.080	0.990	1.080	0.990	1.080	105,200	1.0078	10.20%
2018-09-03	0	0.098	0.098	0.104	0.097	0.097	200,000	19,400	0.0970	0.980	0.980	1.040	0.970	0.970	20,000	0.9700	-4.85%
2018-08-31	0	0.103	0.093	0.110	-	-	0	0	-	1.030	0.930	1.100	-	-	0	-	0.00%
2018-08-30	0	0.103	0.099	0.106	0.103	0.103	320,000	32,960	0.1030	1.030	0.990	1.060	1.030	1.030	32,000	1.0300	-4.63%
2018-08-29	0	0.108	0.108	0.111	0.105	0.112	264,000	28,016	0.1061	1.080	1.080	1.110	1.050	1.120	26,400	1.0612	1.89%
2018-08-28	0	0.106	0.106	0.112	0.095	0.113	3,084,000	326,888	0.1060	1.060	1.060	1.120	0.950	1.130	308,400	1.0599	-0.93%
2018-08-27	0	0.107	0.107	0.112	0.107	0.112	996,000	108,192	0.1086	1.070	1.070	1.120	1.070	1.120	99,600	1.0863	-4.46%
2018-08-24	0	0.112	0.108	0.112	0.106	0.112	4,924,000	529,312	0.1075	1.120	1.080	1.120	1.060	1.120	492,400	1.0750	3.70%
2018-08-23	0	0.108	0.102	0.108	0.100	0.108	2,744,000	282,788	0.1031	1.080	1.020	1.080	1.000	1.080	274,400	1.0306	1.89%
2018-08-22	0	0.106	0.106	0.110	0.103	0.113	4,528,000	485,864	0.1073	1.060	1.060	1.100	1.030	1.130	452,800	1.0730	-1.85%
2018-08-21	0	0.108	0.100	0.108	0.099	0.125	1,368,000	144,940	0.1060	1.080	1.000	1.080	0.990	1.250	136,800	1.0595	6.93%
2018-08-20	0	0.101	0.093	0.101	0.098	0.101	1,424,000	141,480	0.0994	1.010	0.930	1.010	0.980	1.010	142,400	0.9935	10.99%
2018-08-17	0	0.091	0.091	0.096	0.090	0.091	2,200,000	199,200	0.0905	0.910	0.910	0.960	0.900	0.910	220,000	0.9055	-1.09%
2018-08-16	0	0.092	0.092	0.098	0.092	0.106	868,000	81,044	0.0934	0.920	0.920	0.980	0.920	1.060	86,800	0.9337	-6.12%
2018-08-15	0	0.098	0.091	0.098	0.090	0.098	4,060,000	370,264	0.0912	0.980	0.910	0.980	0.900	0.980	406,000	0.9120	5.38%
2018-08-14	0	0.093	0.093	0.096	0.091	0.096	3,212,000	302,860	0.0943	0.930	0.930	0.960	0.910	0.960	321,200	0.9429	-1.06%
2018-08-13	0	0.094	0.094	0.098	0.086	0.094	4,008,000	361,584	0.0902	0.940	0.940	0.980	0.860	0.940	400,800	0.9022	3.30%
2018-08-10	0	0.091	0.087	0.091	0.080	0.092	5,812,000	497,552	0.0856	0.910	0.870	0.910	0.800	0.920	581,200	0.8561	13.75%
2018-08-09	0	0.080	0.077	0.080	0.078	0.080	1,844,000	146,356	0.0794	0.800	0.770	0.800	0.780	0.800	184,400	0.7937	2.56%
2018-08-08	0	0.078	0.074	0.078	0.076	0.078	688,000	52,944	0.0770	0.780	0.740	0.780	0.760	0.780	68,800	0.7695	0.00%
2018-08-07	0	0.078	0.073	0.078	0.070	0.078	1,720,000	126,988	0.0738	0.780	0.730	0.780	0.700	0.780	172,000	0.7383	11.43%
2018-08-06	0	0.070	0.067	0.077	0.065	0.087	10,540,000	834,152	0.0791	0.700	0.670	0.770	0.650	0.870	1,054,000	0.7914	-13.58%
2018-08-03	0	0.081	0.078	0.083	0.081	0.085	1,880,000	157,036	0.0835	0.810	0.780	0.830	0.810	0.850	188,000	0.8353	-1.22%
2018-08-02	0	0.082	0.082	0.085	0.081	0.082	300,000	24,556	0.0819	0.820	0.820	0.850	0.810	0.820	30,000	0.8185	-4.65%
2018-08-01	0	0.086	0.082	0.086	0.082	0.086	328,000	26,928	0.0821	0.860	0.820	0.860	0.820	0.860	32,800	0.8210	-3.37%
2018-07-31	0	0.089	0.081	0.089	0.079	0.089	6,572,000	556,012	0.0846	0.890	0.810	0.890	0.790	0.890	657,200	0.8460	11.25%
2018-07-30	0	0.080	0.080	0.085	0.080	0.082	2,240,000	179,624	0.0802	0.800	0.800	0.850	0.800	0.820	224,000	0.8019	-9.09%
2018-07-27	0	0.088	0.082	0.090	0.088	0.088	2,300,000	202,400	0.0880	0.880	0.820	0.900	0.880	0.880	230,000	0.8800	-1.12%
2018-07-26	0	0.089	0.088	0.089	0.077	0.090	3,588,000	307,364	0.0857	0.890	0.880	0.890	0.770	0.900	358,800	0.8566	5.95%
2018-07-25	0	0.084	0.082	0.084	0.081	0.084	324,000	26,364	0.0814	0.840	0.820	0.840	0.810	0.840	32,400	0.8137	3.70%
2018-07-24	0	0.081	0.080	0.081	0.080	0.082	1,200,000	97,876	0.0816	0.810	0.800	0.810	0.800	0.820	120,000	0.8156	-5.81%
2018-07-23	0	0.086	0.083	0.086	0.082	0.086	308,000	25,544	0.0829	0.860	0.830	0.860	0.820	0.860	30,800	0.8294	-2.27%
2018-07-20	0	0.088	0.083	0.089	0.081	0.090	1,808,000	156,936	0.0868	0.880	0.830	0.890	0.810	0.900	180,800	0.8680	0.00%
2018-07-19	0	0.088	0.081	0.088	0.081	0.088	1,140,000	98,304	0.0862	0.880	0.810	0.880	0.810	0.880	114,000	0.8623	2.33%
2018-07-18	0	0.086	0.086	0.088	0.085	0.086	196,000	16,780	0.0856	0.860	0.860	0.880	0.850	0.860	19,600	0.8561	0.00%
2018-07-17	0	0.086	0.083	0.086	0.081	0.086	316,000	26,000	0.0823	0.860	0.830	0.860	0.810	0.860	31,600	0.8228	-2.27%
2018-07-16	0	0.088	0.082	0.088	0.083	0.088	40,000	3,408	0.0852	0.880	0.820	0.880	0.830	0.880	4,000	0.8520	0.00%
2018-07-13	0	0.088	0.082	0.088	0.080	0.088	1,044,000	87,592	0.0839	0.880	0.820	0.880	0.800	0.880	104,400	0.8390	0.00%
2018-07-12	0	0.088	0.080	0.088	0.080	0.088	1,412,000	118,268	0.0838	0.880	0.800	0.880	0.800	0.880	141,200	0.8376	0.00%
2018-07-11	0	0.088	0.081	0.088	0.080	0.089	564,000	45,800	0.0812	0.880	0.810	0.880	0.800	0.890	56,400	0.8121	-2.22%
2018-07-10	0	0.090	0.078	0.090	0.089	0.090	24,000	2,140	0.0892	0.900	0.780	0.900	0.890	0.900	2,400	0.8917	11.11%
2018-07-09	0	0.081	0.079	0.081	0.076	0.086	408,000	31,808	0.0780	0.810	0.790	0.810	0.760	0.860	40,800	0.7796	-3.57%
2018-07-06	0	0.084	0.076	0.084	0.081	0.084	100,000	8,212	0.0821	0.840	0.760	0.840	0.810	0.840	10,000	0.8212	0.00%
2018-07-05	0	0.084	0.082	0.084	0.083	0.085	1,100,000	92,500	0.0841	0.840	0.820	0.840	0.830	0.850	110,000	0.8409	-2.33%
2018-07-04	0	0.086	0.083	0.087	0.077	0.086	1,960,000	158,092	0.0807	0.860	0.830	0.870	0.770	0.860	196,000	0.8066	-1.15%
2018-07-03	0	0.087	0.078	0.087	0.087	0.087	12,000	1,044	0.0870	0.870	0.780	0.870	0.870	0.870	1,200	0.8700	6.10%
2018-06-29	0	0.082	0.082	0.086	0.082	0.089	1,628,000	135,932	0.0835	0.820	0.820	0.860	0.820	0.890	162,800	0.8350	-8.89%
2018-06-28	0	0.090	0.090	0.094	0.082	0.089	656,000	57,136	0.0871	0.900	0.900	0.940	0.820	0.890	65,600	0.8710	-1.10%
2018-06-27	0	0.091	0.090	0.091	0.084	0.092	280,000	24,120	0.0861	0.910	0.900	0.910	0.840	0.920	28,000	0.8614	-4.21%
2018-06-26	0	0.095	0.090	0.095	0.080	0.095	836,000	72,060	0.0862	0.950	0.900	0.950	0.800	0.950	83,600	0.8620	0.00%
2018-06-25	0	0.095	0.081	0.095	0.083	0.095	572,000	50,092	0.0876	0.950	0.810	0.950	0.830	0.950	57,200	0.8757	5.56%
2018-06-22	0	0.090	0.083	0.090	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2018-06-21	0	0.090	0.082	0.090	0.085	0.090	580,000	50,068	0.0863	0.900	0.820	0.900	0.850	0.900	58,000	0.8632	0.00%
2018-06-20	0	0.090	0.087	0.091	0.085	0.090	1,020,000	89,956	0.0882	0.900	0.870	0.910	0.850	0.900	102,000	0.8819	-2.17%
2018-06-19	0	0.092	0.088	0.092	0.086	0.092	2,974,000	268,850	0.0904	0.920	0.880	0.920	0.860	0.920	297,400	0.9040	-3.16%
2018-06-15	0	0.095	0.089	0.095	0.088	0.095	224,000	20,448	0.0913	0.950	0.890	0.950	0.880	0.950	22,400	0.9129	0.00%
2018-06-14	0	0.095	0.086	0.095	0.090	0.095	1,320,000	119,244	0.0903	0.950	0.860	0.950	0.900	0.950	132,000	0.9034	5.56%
2018-06-13	0	0.090	0.090	0.095	0.090	0.093	2,436,000	221,776	0.0910	0.900	0.900	0.950	0.900	0.930	243,600	0.9104	-2.17%
2018-06-12	0	0.092	0.092	0.096	0.092	0.092	100,000	9,200	0.0920	0.920	0.920	0.960	0.920	0.920	10,000	0.9200	-3.16%
2018-06-11	0	0.095	0.092	0.095	0.094	0.095	2,416,000	229,320	0.0949	0.950	0.920	0.950	0.940	0.950	241,600	0.9492	1.06%
2018-06-08	0	0.094	0.092	0.094	0.090	0.094	5,708,000	513,968	0.0900	0.940	0.920	0.940	0.900	0.940	570,800	0.9004	2.17%
2018-06-07	0	0.092	0.091	0.097	0.092	0.092	200,000	18,400	0.0920	0.920	0.910	0.970	0.920	0.920	20,000	0.9200	0.00%
2018-06-06	0	0.092	0.092	0.096	0.091	0.092	204,000	18,664	0.0915	0.920	0.920	0.960	0.910	0.920	20,400	0.9149	-6.12%
2018-06-05	0	0.098	0.092	0.098	0.093	0.098	144,000	13,412	0.0931	0.980	0.920	0.980	0.930	0.980	14,400	0.9314	3.16%
2018-06-04	0	0.095	0.092	0.095	-	-	0	0	-	0.950	0.920	0.950	-	-	0	-	0.00%
2018-06-01	0	0.095	0.092	0.095	0.096	0.096	200,000	19,200	0.0960	0.950	0.920	0.950	0.960	0.960	20,000	0.9600	-1.04%
2018-05-31	0	0.096	0.090	0.096	0.090	0.097	2,348,000	216,176	0.0921	0.960	0.900	0.960	0.900	0.970	234,800	0.9207	4.35%
2018-05-30	0	0.092	0.090	0.092	0.092	0.095	296,000	27,328	0.0923	0.920	0.900	0.920	0.920	0.950	29,600	0.9232	-5.15%
2018-05-29	0	0.097	0.093	0.098	0.097	0.097	8,000	776	0.0970	0.970	0.930	0.980	0.970	0.970	800	0.9700	4.30%
2018-05-28	0	0.093	0.093	0.095	0.092	0.100	2,300,000	218,092	0.0948	0.930	0.930	0.950	0.920	1.000	230,000	0.9482	-7.00%
2018-05-25	0	0.100	0.094	0.100	0.099	0.100	564,000	55,840	0.0990	1.000	0.940	1.000	0.990	1.000	56,400	0.9901	1.01%
2018-05-24	0	0.099	0.095	0.099	0.090	0.100	4,688,000	436,004	0.0930	0.990	0.950	0.990	0.900	1.000	468,800	0.9300	6.45%
2018-05-23	0	0.093	0.093	0.094	0.091	0.094	2,716,000	251,552	0.0926	0.930	0.930	0.940	0.910	0.940	271,600	0.9262	-3.12%
2018-05-21	0	0.096	0.094	0.096	0.092	0.096	740,000	69,020	0.0933	0.960	0.940	0.960	0.920	0.960	74,000	0.9327	-2.04%
2018-05-18	0	0.098	0.097	0.098	-	-	0	0	-	0.980	0.970	0.980	-	-	0	-	0.00%
2018-05-17	0	0.098	0.095	0.098	0.095	0.098	2,340,000	224,760	0.0961	0.980	0.950	0.980	0.950	0.980	234,000	0.9605	2.08%
2018-05-16	0	0.096	0.096	0.098	0.096	0.098	968,000	94,664	0.0978	0.960	0.960	0.980	0.960	0.980	96,800	0.9779	-5.88%
2018-05-15	0	0.102	0.092	0.102	0.092	0.102	2,216,000	213,172	0.0962	1.020	0.920	1.020	0.920	1.020	221,600	0.9620	-1.92%
2018-05-14	0	0.104	0.096	0.105	0.103	0.104	1,604,000	166,664	0.1039	1.040	0.960	1.050	1.030	1.040	160,400	1.0391	4.00%
2018-05-11	0	0.100	0.096	0.100	0.090	0.100	3,784,000	363,900	0.0962	1.000	0.960	1.000	0.900	1.000	378,400	0.9617	4.17%
2018-05-10	0	0.096	0.093	0.097	0.096	0.106	4,140,000	409,404	0.0989	0.960	0.930	0.970	0.960	1.060	414,000	0.9889	-9.43%
2018-05-09	0	0.106	0.104	0.106	0.096	0.106	1,916,000	197,812	0.1032	1.060	1.040	1.060	0.960	1.060	191,600	1.0324	6.00%
2018-05-08	0	0.100	0.099	0.103	0.100	0.100	44,000	4,400	0.1000	1.000	0.990	1.030	1.000	1.000	4,400	1.0000	0.00%
2018-05-07	0	0.100	0.098	0.100	0.103	0.104	640,000	66,304	0.1036	1.000	0.980	1.000	1.030	1.040	64,000	1.0360	-2.91%
2018-05-04	0	0.103	0.096	0.103	0.100	0.103	344,000	34,412	0.1000	1.030	0.960	1.030	1.000	1.030	34,400	1.0003	0.98%
2018-05-03	0	0.102	0.099	0.102	0.100	0.102	1,020,000	102,040	0.1000	1.020	0.990	1.020	1.000	1.020	102,000	1.0004	-0.97%
2018-05-02	0	0.103	0.097	0.103	0.097	0.103	2,220,000	216,780	0.0976	1.030	0.970	1.030	0.970	1.030	222,000	0.9765	6.19%
2018-04-30	0	0.097	0.094	0.097	0.094	0.100	2,132,000	206,988	0.0971	0.970	0.940	0.970	0.940	1.000	213,200	0.9709	-3.00%
2018-04-27	0	0.100	0.099	0.102	0.099	0.104	3,560,000	355,216	0.0998	1.000	0.990	1.020	0.990	1.040	356,000	0.9978	0.00%
2018-04-26	0	0.100	0.100	0.104	0.100	0.106	4,584,000	467,140	0.1019	1.000	1.000	1.040	1.000	1.060	458,400	1.0191	-5.66%
2018-04-25	0	0.106	0.100	0.106	0.097	0.106	5,656,000	579,076	0.1024	1.060	1.000	1.060	0.970	1.060	565,600	1.0238	0.00%
2018-04-24	0	0.106	0.102	0.106	0.100	0.108	2,224,000	228,776	0.1029	1.060	1.020	1.060	1.000	1.080	222,400	1.0287	3.92%
2018-04-23	0	0.102	0.102	0.108	0.102	0.104	524,000	54,008	0.1031	1.020	1.020	1.080	1.020	1.040	52,400	1.0307	-1.92%
2018-04-20	0	0.104	0.104	0.108	0.103	0.106	180,000	18,568	0.1032	1.040	1.040	1.080	1.030	1.060	18,000	1.0316	0.97%
2018-04-19	0	0.103	0.103	0.107	0.101	0.104	2,940,000	303,904	0.1034	1.030	1.030	1.070	1.010	1.040	294,000	1.0337	0.00%
2018-04-18	0	0.103	0.103	0.108	0.102	0.104	720,000	74,480	0.1034	1.030	1.030	1.080	1.020	1.040	72,000	1.0344	-6.36%
2018-04-17	0	0.110	0.105	0.110	0.110	0.110	16,000	1,760	0.1100	1.100	1.050	1.100	1.100	1.100	1,600	1.1000	0.00%
2018-04-16	0	0.110	0.106	0.110	0.106	0.110	1,720,000	185,164	0.1077	1.100	1.060	1.100	1.060	1.100	172,000	1.0765	-4.35%
2018-04-13	0	0.115	0.106	0.115	0.105	0.119	1,804,000	200,332	0.1110	1.150	1.060	1.150	1.050	1.190	180,400	1.1105	7.48%
2018-04-12	0	0.107	0.105	0.107	0.103	0.107	1,404,000	147,416	0.1050	1.070	1.050	1.070	1.030	1.070	140,400	1.0500	0.00%
2018-04-11	0	0.107	0.104	0.107	0.104	0.107	1,196,000	125,324	0.1048	1.070	1.040	1.070	1.040	1.070	119,600	1.0479	0.00%
2018-04-10	0	0.107	0.104	0.107	0.107	0.107	360,000	38,400	0.1067	1.070	1.040	1.070	1.070	1.070	36,000	1.0667	-2.73%
2018-04-09	0	0.110	0.105	0.110	0.104	0.110	694,000	72,374	0.1043	1.100	1.050	1.100	1.040	1.100	69,400	1.0429	0.00%
2018-04-06	0	0.110	0.103	0.110	0.104	0.110	472,000	50,520	0.1070	1.100	1.030	1.100	1.040	1.100	47,200	1.0703	1.85%
2018-04-04	0	0.108	0.102	0.108	0.101	0.108	764,000	78,764	0.1031	1.080	1.020	1.080	1.010	1.080	76,400	1.0309	-6.90%
2018-04-03	0	0.116	0.103	0.116	0.102	0.128	884,000	97,572	0.1104	1.160	1.030	1.160	1.020	1.280	88,400	1.1038	6.42%
2018-03-29	0	0.109	0.102	0.109	0.101	0.110	628,000	64,800	0.1032	1.090	1.020	1.090	1.010	1.100	62,800	1.0318	0.00%
2018-03-28	0	0.109	0.103	0.109	0.101	0.110	2,952,000	305,856	0.1036	1.090	1.030	1.090	1.010	1.100	295,200	1.0361	-0.91%
2018-03-27	0	0.110	0.106	0.110	0.108	0.110	504,000	54,580	0.1083	1.100	1.060	1.100	1.080	1.100	50,400	1.0829	0.00%
2018-03-26	0	0.110	0.106	0.110	0.106	0.110	5,252,000	559,600	0.1065	1.100	1.060	1.100	1.060	1.100	525,200	1.0655	0.00%
2018-03-23	0	0.110	0.110	0.111	0.110	0.110	592,000	65,120	0.1100	1.100	1.100	1.110	1.100	1.100	59,200	1.1000	-2.65%
2018-03-22	0	0.113	0.111	0.113	0.110	0.114	2,420,000	274,060	0.1132	1.130	1.110	1.130	1.100	1.140	242,000	1.1325	0.00%
2018-03-21	0	0.113	0.110	0.113	0.110	0.115	1,976,000	220,504	0.1116	1.130	1.100	1.130	1.100	1.150	197,600	1.1159	-0.88%
2018-03-20	0	0.114	0.110	0.114	-	-	0	0	-	1.140	1.100	1.140	-	-	0	-	-1.72%
2018-03-19	0	0.116	0.113	0.116	0.109	0.116	1,588,000	173,892	0.1095	1.160	1.130	1.160	1.090	1.160	158,800	1.0950	3.57%
2018-03-16	0	0.112	0.112	0.115	0.112	0.115	272,000	30,936	0.1137	1.120	1.120	1.150	1.120	1.150	27,200	1.1374	-2.61%
2018-03-15	0	0.115	0.111	0.116	0.110	0.119	4,848,000	543,364	0.1121	1.150	1.110	1.160	1.100	1.190	484,800	1.1208	1.77%
2018-03-14	0	0.113	0.113	0.117	0.113	0.119	792,000	90,696	0.1145	1.130	1.130	1.170	1.130	1.190	79,200	1.1452	-5.04%
2018-03-13	0	0.119	0.115	0.119	0.114	0.120	8,272,000	955,224	0.1155	1.190	1.150	1.190	1.140	1.200	827,200	1.1548	4.39%
2018-03-12	0	0.114	0.110	0.114	0.114	0.114	20,000	2,280	0.1140	1.140	1.100	1.140	1.140	1.140	2,000	1.1400	0.88%
2018-03-09	0	0.113	0.111	0.113	-	-	0	0	-	1.130	1.110	1.130	-	-	0	-	-0.88%
2018-03-08	0	0.114	0.112	0.114	0.110	0.115	1,168,000	131,048	0.1122	1.140	1.120	1.140	1.100	1.150	116,800	1.1220	-1.72%
2018-03-07	0	0.116	0.113	0.116	0.112	0.116	108,000	12,496	0.1157	1.160	1.130	1.160	1.120	1.160	10,800	1.1570	-0.85%
2018-03-06	0	0.117	0.111	0.117	0.111	0.117	484,000	55,916	0.1155	1.170	1.110	1.170	1.110	1.170	48,400	1.1553	4.46%
2018-03-05	0	0.112	0.111	0.113	0.112	0.113	2,120,000	238,748	0.1126	1.120	1.110	1.130	1.120	1.130	212,000	1.1262	-1.75%
2018-03-02	0	0.114	0.114	0.118	0.114	0.114	224,000	25,536	0.1140	1.140	1.140	1.180	1.140	1.140	22,400	1.1400	-1.72%
2018-03-01	0	0.116	0.112	0.116	0.112	0.117	2,348,000	267,252	0.1138	1.160	1.120	1.160	1.120	1.170	234,800	1.1382	0.00%
2018-02-28	0	0.116	0.110	0.117	0.112	0.117	1,192,000	135,032	0.1133	1.160	1.100	1.170	1.120	1.170	119,200	1.1328	0.87%
2018-02-27	0	0.115	0.111	0.115	0.112	0.117	1,160,000	132,060	0.1138	1.150	1.110	1.150	1.120	1.170	116,000	1.1384	-1.71%
2018-02-26	0	0.117	0.112	0.117	0.112	0.117	5,412,000	613,836	0.1134	1.170	1.120	1.170	1.120	1.170	541,200	1.1342	0.00%
2018-02-23	0	0.117	0.113	0.117	0.110	0.118	2,532,000	284,152	0.1122	1.170	1.130	1.170	1.100	1.180	253,200	1.1222	1.74%
2018-02-22	0	0.115	0.115	0.116	0.115	0.116	920,000	106,160	0.1154	1.150	1.150	1.160	1.150	1.160	92,000	1.1539	-0.86%
2018-02-21	0	0.116	0.107	0.116	0.101	0.120	1,908,000	211,072	0.1106	1.160	1.070	1.160	1.010	1.200	190,800	1.1062	-2.52%
2018-02-20	0	0.119	0.108	0.119	-	-	0	0	-	1.190	1.080	1.190	-	-	0	-	0.00%
2018-02-15	0	0.119	0.117	0.123	-	-	0	0	-	1.190	1.170	1.230	-	-	0	-	0.00%
2018-02-14	0	0.119	0.117	0.122	-	-	0	0	-	1.190	1.170	1.220	-	-	0	-	0.00%
2018-02-13	0	0.119	0.117	0.123	0.116	0.121	2,628,000	313,020	0.1191	1.190	1.170	1.230	1.160	1.210	262,800	1.1911	-1.65%
2018-02-12	0	0.121	0.114	0.121	0.114	0.121	1,104,000	126,884	0.1149	1.210	1.140	1.210	1.140	1.210	110,400	1.1493	4.31%
2018-02-09	0	0.116	0.116	0.119	0.114	0.116	888,000	101,512	0.1143	1.160	1.160	1.190	1.140	1.160	88,800	1.1432	-2.52%
2018-02-08	0	0.119	0.118	0.124	0.116	0.125	22,848,000	2,810,904	0.1230	1.190	1.180	1.240	1.160	1.250	2,284,800	1.2303	0.00%
2018-02-07	0	0.119	0.115	0.119	0.115	0.119	9,224,000	1,082,824	0.1174	1.190	1.150	1.190	1.150	1.190	922,400	1.1739	-2.46%
2018-02-06	0	0.122	0.116	0.122	0.116	0.122	5,240,000	623,056	0.1189	1.220	1.160	1.220	1.160	1.220	524,000	1.1890	0.83%
2018-02-05	0	0.121	0.121	0.122	0.118	0.124	3,304,000	398,788	0.1207	1.210	1.210	1.220	1.180	1.240	330,400	1.2070	-0.82%
2018-02-02	0	0.122	0.123	0.124	0.120	0.126	4,396,000	544,600	0.1239	1.220	1.230	1.240	1.200	1.260	439,600	1.2389	-4.69%
2018-02-01	0	0.128	0.123	0.128	-	-	0	0	-	1.280	1.230	1.280	-	-	0	-	0.00%
2018-01-31	0	0.128	0.121	0.129	0.120	0.129	19,236,000	2,433,056	0.1265	1.280	1.210	1.290	1.200	1.290	1,923,600	1.2648	0.79%
2018-01-30	0	0.127	0.121	0.129	0.126	0.130	2,968,000	381,512	0.1285	1.270	1.210	1.290	1.260	1.300	296,800	1.2854	3.25%
2018-01-29	0	0.123	0.122	0.128	0.120	0.139	9,588,000	1,269,328	0.1324	1.230	1.220	1.280	1.200	1.390	958,800	1.3239	1.65%
2018-01-26	0	0.121	0.120	0.122	0.119	0.123	6,372,000	769,272	0.1207	1.210	1.200	1.220	1.190	1.230	637,200	1.2073	-1.63%
2018-01-25	0	0.123	0.120	0.123	0.117	0.130	29,104,000	3,602,324	0.1238	1.230	1.200	1.230	1.170	1.300	2,910,400	1.2377	-5.38%
2018-01-24	0	0.130	0.126	0.130	0.114	0.130	17,284,000	2,120,448	0.1227	1.300	1.260	1.300	1.140	1.300	1,728,400	1.2268	8.33%
2018-01-23	0	0.120	0.118	0.121	0.116	0.125	11,964,000	1,430,376	0.1196	1.200	1.180	1.210	1.160	1.250	1,196,400	1.1956	-3.23%
2018-01-22	0	0.124	0.120	0.125	0.118	0.124	7,496,000	897,456	0.1197	1.240	1.200	1.250	1.180	1.240	749,600	1.1972	0.81%
2018-01-19	0	0.123	0.122	0.126	0.122	0.127	2,476,000	305,808	0.1235	1.230	1.220	1.260	1.220	1.270	247,600	1.2351	-4.65%
2018-01-18	0	0.129	0.124	0.129	0.121	0.130	2,484,000	315,200	0.1269	1.290	1.240	1.290	1.210	1.300	248,400	1.2689	0.00%
2018-01-17	0	0.129	0.126	0.129	0.122	0.135	7,164,000	910,732	0.1271	1.290	1.260	1.290	1.220	1.350	716,400	1.2713	-1.53%
2018-01-16	0	0.131	0.130	0.131	0.118	0.131	9,008,000	1,154,124	0.1281	1.310	1.300	1.310	1.180	1.310	900,800	1.2812	9.17%
2018-01-15	0	0.120	0.120	0.124	0.120	0.127	2,024,000	246,700	0.1219	1.200	1.200	1.240	1.200	1.270	202,400	1.2189	-2.44%
2018-01-12	0	0.123	0.120	0.123	0.115	0.123	3,432,000	409,616	0.1194	1.230	1.200	1.230	1.150	1.230	343,200	1.1935	0.82%
2018-01-11	0	0.122	0.120	0.125	0.120	0.130	5,544,000	675,796	0.1219	1.220	1.200	1.250	1.200	1.300	554,400	1.2190	-4.69%
2018-01-10	0	0.128	0.126	0.129	0.123	0.132	2,412,000	305,192	0.1265	1.280	1.260	1.290	1.230	1.320	241,200	1.2653	1.59%
2018-01-09	0	0.126	0.124	0.126	0.125	0.145	15,584,000	2,069,932	0.1328	1.260	1.240	1.260	1.250	1.450	1,558,400	1.3282	-8.03%
2018-01-08	0	0.137	0.137	0.138	0.110	0.145	17,820,000	2,243,804	0.1259	1.370	1.370	1.380	1.100	1.450	1,782,000	1.2591	23.42%
2018-01-05	0	0.111	0.110	0.111	0.106	0.116	5,992,000	670,340	0.1119	1.110	1.100	1.110	1.060	1.160	599,200	1.1187	6.73%
2018-01-04	0	0.104	0.104	0.108	0.102	0.111	5,528,000	576,588	0.1043	1.040	1.040	1.080	1.020	1.110	552,800	1.0430	0.97%
2018-01-03	0	0.103	0.103	0.109	0.103	0.110	4,872,000	517,756	0.1063	1.030	1.030	1.090	1.030	1.100	487,200	1.0627	-3.74%
2018-01-02	0	0.107	0.111	0.113	0.107	0.113	1,532,000	169,080	0.1104	1.070	1.110	1.130	1.070	1.130	153,200	1.1037	-1.83%
2017-12-29	0	0.109	0.109	0.114	0.102	0.118	2,112,000	234,924	0.1112	1.090	1.090	1.140	1.020	1.180	211,200	1.1123	-4.39%
2017-12-28	0	0.114	0.112	0.114	0.108	0.117	8,112,000	904,192	0.1115	1.140	1.120	1.140	1.080	1.170	811,200	1.1146	12.87%
2017-12-27	0	0.101	0.099	0.101	0.099	0.123	9,996,000	1,081,468	0.1082	1.010	0.990	1.010	0.990	1.230	999,600	1.0819	-13.68%
2017-12-22	0	0.117	0.114	0.117	0.111	0.118	1,968,000	221,128	0.1124	1.170	1.140	1.170	1.110	1.180	196,800	1.1236	-2.50%
2017-12-21	0	0.120	0.117	0.120	0.113	0.120	1,144,000	131,364	0.1148	1.200	1.170	1.200	1.130	1.200	114,400	1.1483	0.00%
2017-12-20	0	0.120	0.114	0.120	0.114	0.120	2,408,000	278,932	0.1158	1.200	1.140	1.200	1.140	1.200	240,800	1.1584	0.00%
2017-12-19	0	0.120	0.117	0.120	0.118	0.120	412,000	48,640	0.1181	1.200	1.170	1.200	1.180	1.200	41,200	1.1806	0.00%
2017-12-18	0	0.120	0.117	0.120	0.116	0.121	1,060,000	124,800	0.1177	1.200	1.170	1.200	1.160	1.210	106,000	1.1774	0.00%
2017-12-15	0	0.120	0.117	0.120	0.114	0.122	1,416,000	165,924	0.1172	1.200	1.170	1.200	1.140	1.220	141,600	1.1718	1.69%
2017-12-14	0	0.118	0.117	0.120	0.111	0.120	2,028,000	233,860	0.1153	1.180	1.170	1.200	1.110	1.200	202,800	1.1532	4.42%
2017-12-13	0	0.113	0.112	0.113	0.112	0.116	368,000	41,856	0.1137	1.130	1.120	1.130	1.120	1.160	36,800	1.1374	-0.88%
2017-12-12	0	0.114	0.113	0.114	0.111	0.117	892,000	101,180	0.1134	1.140	1.130	1.140	1.110	1.170	89,200	1.1343	-0.87%
2017-12-11	0	0.115	0.113	0.117	0.115	0.119	312,000	36,088	0.1157	1.150	1.130	1.170	1.150	1.190	31,200	1.1567	-2.54%
2017-12-08	0	0.118	0.115	0.118	0.115	0.120	744,000	86,744	0.1166	1.180	1.150	1.180	1.150	1.200	74,400	1.1659	4.42%
2017-12-07	0	0.113	0.113	0.115	0.113	0.119	2,036,000	235,100	0.1155	1.130	1.130	1.150	1.130	1.190	203,600	1.1547	-5.04%
2017-12-06	0	0.119	0.111	0.120	0.111	0.126	4,880,000	569,672	0.1167	1.190	1.110	1.200	1.110	1.260	488,000	1.1674	-2.46%
2017-12-05	0	0.122	0.121	0.122	0.121	0.122	188,000	22,904	0.1218	1.220	1.210	1.220	1.210	1.220	18,800	1.2183	0.00%
2017-12-04	0	0.122	0.119	0.122	0.117	0.129	4,312,000	513,344	0.1191	1.220	1.190	1.220	1.170	1.290	431,200	1.1905	4.27%
2017-12-01	0	0.117	0.115	0.117	0.113	0.120	4,784,000	551,476	0.1153	1.170	1.150	1.170	1.130	1.200	478,400	1.1528	0.00%
2017-11-30	0	0.117	0.115	0.117	0.117	0.123	1,640,000	195,260	0.1191	1.170	1.150	1.170	1.170	1.230	164,000	1.1906	-4.10%
2017-11-29	0	0.122	0.121	0.122	0.120	0.127	884,000	107,336	0.1214	1.220	1.210	1.220	1.200	1.270	88,400	1.2142	-0.81%
2017-11-28	0	0.123	0.119	0.123	0.119	0.123	752,000	91,852	0.1221	1.230	1.190	1.230	1.190	1.230	75,200	1.2214	0.00%
2017-11-27	0	0.123	0.121	0.123	0.121	0.126	1,300,000	160,336	0.1233	1.230	1.210	1.230	1.210	1.260	130,000	1.2334	-1.60%
2017-11-24	0	0.125	0.122	0.125	0.123	0.125	68,000	8,476	0.1246	1.250	1.220	1.250	1.230	1.250	6,800	1.2465	0.81%
2017-11-23	0	0.124	0.120	0.124	0.120	0.128	2,056,000	250,352	0.1218	1.240	1.200	1.240	1.200	1.280	205,600	1.2177	4.20%
2017-11-22	0	0.119	0.119	0.122	0.119	0.124	792,000	96,256	0.1215	1.190	1.190	1.220	1.190	1.240	79,200	1.2154	-2.46%
2017-11-21	0	0.122	0.120	0.122	0.119	0.124	6,036,000	730,044	0.1209	1.220	1.200	1.220	1.190	1.240	603,600	1.2095	-3.17%
2017-11-20	0	0.126	0.123	0.126	0.122	0.131	2,596,000	322,248	0.1241	1.260	1.230	1.260	1.220	1.310	259,600	1.2413	-0.79%
2017-11-17	0	0.127	0.125	0.127	0.124	0.128	1,740,000	217,236	0.1248	1.270	1.250	1.270	1.240	1.280	174,000	1.2485	0.00%
2017-11-16	0	0.127	0.123	0.127	0.123	0.130	2,104,000	267,452	0.1271	1.270	1.230	1.270	1.230	1.300	210,400	1.2712	0.00%
2017-11-15	0	0.127	0.124	0.127	0.124	0.129	1,260,000	158,052	0.1254	1.270	1.240	1.270	1.240	1.290	126,000	1.2544	1.60%
2017-11-14	0	0.125	0.121	0.124	0.121	0.136	8,888,000	1,138,212	0.1281	1.250	1.210	1.240	1.210	1.360	888,800	1.2806	-10.07%
2017-11-13	0	0.139	0.136	0.139	0.132	0.143	6,328,000	856,740	0.1354	1.390	1.360	1.390	1.320	1.430	632,800	1.3539	-1.42%
2017-11-10	0	0.141	0.135	0.141	0.135	0.141	4,636,000	632,900	0.1365	1.410	1.350	1.410	1.350	1.410	463,600	1.3652	-1.40%
2017-11-09	0	0.143	0.143	0.145	0.140	0.153	6,952,000	1,000,616	0.1439	1.430	1.430	1.450	1.400	1.530	695,200	1.4393	-3.38%
2017-11-08	0	0.148	0.147	0.148	0.146	0.149	2,280,000	335,248	0.1470	1.480	1.470	1.480	1.460	1.490	228,000	1.4704	-0.67%
2017-11-07	0	0.149	0.148	0.149	0.147	0.155	4,320,000	650,680	0.1506	1.490	1.480	1.490	1.470	1.550	432,000	1.5062	0.68%
2017-11-06	0	0.148	0.147	0.148	0.145	0.149	3,912,000	571,912	0.1462	1.480	1.470	1.480	1.450	1.490	391,200	1.4619	-0.67%
2017-11-03	0	0.149	0.148	0.149	0.139	0.150	9,780,000	1,428,948	0.1461	1.490	1.480	1.490	1.390	1.500	978,000	1.4611	2.76%
2017-11-02	0	0.145	0.145	0.146	0.135	0.146	17,572,000	2,495,564	0.1420	1.450	1.450	1.460	1.350	1.460	1,757,200	1.4202	2.11%
2017-11-01	0	0.142	0.142	0.143	0.142	0.154	12,656,000	1,828,348	0.1445	1.420	1.420	1.430	1.420	1.540	1,265,600	1.4446	-5.96%
2017-10-31	0	0.151	0.151	0.155	0.140	0.155	12,932,000	1,919,144	0.1484	1.510	1.510	1.550	1.400	1.550	1,293,200	1.4840	2.03%
2017-10-30	0	0.148	0.146	0.148	0.145	0.155	5,128,000	757,888	0.1478	1.480	1.460	1.480	1.450	1.550	512,800	1.4779	-1.33%
2017-10-27	0	0.150	0.149	0.150	0.147	0.159	12,536,000	1,907,616	0.1522	1.500	1.490	1.500	1.470	1.590	1,253,600	1.5217	-3.23%
2017-10-26	0	0.155	0.155	0.157	0.154	0.159	16,876,000	2,631,936	0.1560	1.550	1.550	1.570	1.540	1.590	1,687,600	1.5596	-2.52%
2017-10-25	0	0.159	0.158	0.161	0.157	0.170	17,160,000	2,777,432	0.1619	1.590	1.580	1.610	1.570	1.700	1,716,000	1.6186	-7.56%
2017-10-24	0	0.172	0.169	0.172	0.168	0.175	7,036,000	1,201,920	0.1708	1.720	1.690	1.720	1.680	1.750	703,600	1.7082	-1.71%
2017-10-23	0	0.175	0.175	0.176	0.168	0.182	12,688,000	2,223,780	0.1753	1.750	1.750	1.760	1.680	1.820	1,268,800	1.7527	-1.69%
2017-10-20	0	0.178	0.175	0.178	0.173	0.180	8,036,000	1,427,696	0.1777	1.780	1.750	1.780	1.730	1.800	803,600	1.7766	3.49%
2017-10-19	0	0.172	0.171	0.173	0.171	0.191	45,972,000	8,270,652	0.1799	1.720	1.710	1.730	1.710	1.910	4,597,200	1.7991	-9.47%
2017-10-18	0	0.190	0.189	0.191	0.158	0.197	97,564,000	18,169,892	0.1862	1.900	1.890	1.910	1.580	1.970	9,756,400	1.8624	15.15%
2017-10-17	0	0.165	0.164	0.165	0.155	0.165	21,152,000	3,408,220	0.1611	1.650	1.640	1.650	1.550	1.650	2,115,200	1.6113	6.45%
2017-10-16	0	0.155	0.155	0.156	0.150	0.168	11,812,000	1,831,608	0.1551	1.550	1.550	1.560	1.500	1.680	1,181,200	1.5506	1.31%
2017-10-13	0	0.153	0.150	0.153	0.145	0.167	27,256,000	4,239,312	0.1555	1.530	1.500	1.530	1.450	1.670	2,725,600	1.5554	-1.29%
2017-10-12	0	0.155	0.154	0.155	0.122	0.165	65,952,000	9,708,896	0.1472	1.550	1.540	1.550	1.220	1.650	6,595,200	1.4721	25.00%
2017-10-11	0	0.124	0.121	0.124	0.117	0.125	6,972,000	838,608	0.1203	1.240	1.210	1.240	1.170	1.250	697,200	1.2028	3.33%
2017-10-10	0	0.120	0.120	0.121	0.110	0.122	9,316,000	1,088,424	0.1168	1.200	1.200	1.210	1.100	1.220	931,600	1.1683	7.14%
2017-10-09	0	0.112	0.110	0.112	0.107	0.120	8,992,000	987,716	0.1098	1.120	1.100	1.120	1.070	1.200	899,200	1.0984	5.66%
2017-10-06	0	0.106	0.106	0.109	0.106	0.106	200,000	21,200	0.1060	1.060	1.060	1.090	1.060	1.060	20,000	1.0600	-3.64%
2017-10-04	0	0.110	0.110	0.111	0.107	0.110	624,000	67,552	0.1083	1.100	1.100	1.110	1.070	1.100	62,400	1.0826	3.77%
2017-10-03	0	0.106	0.105	0.106	0.099	0.113	6,668,000	705,828	0.1059	1.060	1.050	1.060	0.990	1.130	666,800	1.0585	3.92%
2017-09-29	0	0.102	0.102	0.107	0.096	0.107	5,600,000	554,384	0.0990	1.020	1.020	1.070	0.960	1.070	560,000	0.9900	2.00%
2017-09-28	0	0.100	0.100	0.101	0.098	0.102	1,884,000	187,260	0.0994	1.000	1.000	1.010	0.980	1.020	188,400	0.9939	-1.96%
2017-09-27	0	0.102	0.102	0.103	0.100	0.102	1,908,000	193,336	0.1013	1.020	1.020	1.030	1.000	1.020	190,800	1.0133	2.00%
2017-09-26	0	0.100	0.100	0.103	0.096	0.110	356,000	37,144	0.1043	1.000	1.000	1.030	0.960	1.100	35,600	1.0434	0.00%
2017-09-25	0	0.100	0.096	0.102	0.096	0.100	3,744,000	364,804	0.0974	1.000	0.960	1.020	0.960	1.000	374,400	0.9744	-3.85%
2017-09-22	0	0.104	0.104	0.106	0.098	0.104	1,200,000	119,716	0.0998	1.040	1.040	1.060	0.980	1.040	120,000	0.9976	0.00%
2017-09-21	0	0.104	0.101	0.104	0.101	0.105	1,116,000	115,880	0.1038	1.040	1.010	1.040	1.010	1.050	111,600	1.0384	-0.95%
2017-09-20	0	0.105	0.102	0.106	0.102	0.108	3,452,000	357,344	0.1035	1.050	1.020	1.060	1.020	1.080	345,200	1.0352	-0.94%
2017-09-19	0	0.106	0.106	0.110	0.100	0.110	1,132,000	119,992	0.1060	1.060	1.060	1.100	1.000	1.100	113,200	1.0600	-1.85%
2017-09-18	0	0.108	0.102	0.109	0.108	0.118	592,000	64,960	0.1097	1.080	1.020	1.090	1.080	1.180	59,200	1.0973	0.00%
2017-09-15	0	0.108	0.101	0.108	0.108	0.110	816,000	88,848	0.1089	1.080	1.010	1.080	1.080	1.100	81,600	1.0888	0.93%
2017-09-14	0	0.107	0.101	0.107	0.100	0.109	2,760,000	287,640	0.1042	1.070	1.010	1.070	1.000	1.090	276,000	1.0422	5.94%
2017-09-13	0	0.101	0.100	0.107	0.096	0.109	12,876,000	1,247,268	0.0969	1.010	1.000	1.070	0.960	1.090	1,287,600	0.9687	3.06%
2017-09-12	0	0.098	0.097	0.098	0.095	0.098	444,000	42,944	0.0967	0.980	0.970	0.980	0.950	0.980	44,400	0.9672	1.03%
2017-09-11	0	0.097	0.097	0.100	0.097	0.100	220,000	21,880	0.0995	0.970	0.970	1.000	0.970	1.000	22,000	0.9945	-3.00%
2017-09-08	0	0.100	0.099	0.100	0.099	0.100	548,000	54,552	0.0995	1.000	0.990	1.000	0.990	1.000	54,800	0.9955	0.00%
2017-09-07	0	0.100	0.100	0.101	0.099	0.101	3,504,000	350,940	0.1002	1.000	1.000	1.010	0.990	1.010	350,400	1.0015	-0.99%
2017-09-06	0	0.101	0.099	0.102	0.099	0.104	2,488,000	250,580	0.1007	1.010	0.990	1.020	0.990	1.040	248,800	1.0072	-3.81%
2017-09-05	0	0.105	0.102	0.105	0.095	0.118	3,320,000	355,844	0.1072	1.050	1.020	1.050	0.950	1.180	332,000	1.0718	5.00%
2017-09-04	0	0.100	0.100	0.101	0.093	0.105	17,284,000	1,707,540	0.0988	1.000	1.000	1.010	0.930	1.050	1,728,400	0.9879	-9.91%
2017-09-01	0	0.111	0.101	0.113	0.103	0.117	928,000	98,348	0.1060	1.110	1.010	1.130	1.030	1.170	92,800	1.0598	5.71%
2017-08-31	0	0.105	0.105	0.108	0.104	0.110	696,000	75,860	0.1090	1.050	1.050	1.080	1.040	1.100	69,600	1.0899	-4.55%
2017-08-30	0	0.110	0.103	0.110	0.099	0.110	5,484,000	555,904	0.1014	1.100	1.030	1.100	0.990	1.100	548,400	1.0137	3.77%
2017-08-29	0	0.106	0.106	0.110	0.106	0.112	456,000	50,616	0.1110	1.060	1.060	1.100	1.060	1.120	45,600	1.1100	-1.85%
2017-08-28	0	0.108	0.108	0.113	0.104	0.109	1,144,000	121,608	0.1063	1.080	1.080	1.130	1.040	1.090	114,400	1.0630	-0.92%
2017-08-25	0	0.109	0.101	0.109	0.105	0.122	2,724,000	305,208	0.1120	1.090	1.010	1.090	1.050	1.220	272,400	1.1204	0.93%
2017-08-24	0	0.108	0.108	0.118	0.108	0.117	844,000	92,176	0.1092	1.080	1.080	1.180	1.080	1.170	84,400	1.0921	-0.92%
2017-08-22	0	0.109	0.109	0.110	0.109	0.110	580,000	63,788	0.1100	1.090	1.090	1.100	1.090	1.100	58,000	1.0998	-0.91%
2017-08-21	0	0.110	0.110	0.116	0.110	0.118	48,000	5,472	0.1140	1.100	1.100	1.160	1.100	1.180	4,800	1.1400	0.00%
2017-08-18	0	0.110	0.110	0.116	0.109	0.118	220,000	25,780	0.1172	1.100	1.100	1.160	1.090	1.180	22,000	1.1718	-6.78%
2017-08-17	0	0.118	0.109	0.118	-	-	0	0	-	1.180	1.090	1.180	-	-	0	-	-0.84%
2017-08-16	0	0.119	0.112	0.119	0.104	0.124	2,788,000	307,768	0.1104	1.190	1.120	1.190	1.040	1.240	278,800	1.1039	8.18%
2017-08-15	0	0.110	0.106	0.110	0.105	0.110	2,008,000	220,680	0.1099	1.100	1.060	1.100	1.050	1.100	200,800	1.0990	0.00%
2017-08-14	0	0.110	0.106	0.110	0.105	0.111	2,212,000	241,060	0.1090	1.100	1.060	1.100	1.050	1.110	221,200	1.0898	3.77%
2017-08-11	0	0.106	0.106	0.118	0.105	0.118	220,000	24,700	0.1123	1.060	1.060	1.180	1.050	1.180	22,000	1.1227	-6.19%
2017-08-10	0	0.113	0.113	0.116	0.110	0.118	404,000	46,468	0.1150	1.130	1.130	1.160	1.100	1.180	40,400	1.1502	0.00%
2017-08-09	0	0.113	0.110	0.116	0.112	0.118	1,988,000	226,428	0.1139	1.130	1.100	1.160	1.120	1.180	198,800	1.1390	-2.59%
2017-08-08	0	0.116	0.116	0.119	0.113	0.116	1,252,000	143,200	0.1144	1.160	1.160	1.190	1.130	1.160	125,200	1.1438	-3.33%
2017-08-07	0	0.120	0.117	0.120	0.115	0.120	1,464,000	170,780	0.1167	1.200	1.170	1.200	1.150	1.200	146,400	1.1665	0.00%
2017-08-04	0	0.120	0.118	0.120	-	-	0	0	-	1.200	1.180	1.200	-	-	0	-	0.00%
2017-08-03	0	0.120	0.119	0.120	0.117	0.121	712,000	84,124	0.1182	1.200	1.190	1.200	1.170	1.210	71,200	1.1815	0.00%
2017-08-02	0	0.120	0.118	0.120	0.118	0.125	2,252,000	271,084	0.1204	1.200	1.180	1.200	1.180	1.250	225,200	1.2037	-0.83%
2017-08-01	0	0.121	0.121	0.122	0.120	0.126	2,864,000	354,564	0.1238	1.210	1.210	1.220	1.200	1.260	286,400	1.2380	1.68%
2017-07-31	0	0.119	0.118	0.122	0.113	0.124	39,342,000	4,737,602	0.1204	1.190	1.180	1.220	1.130	1.240	3,934,200	1.2042	0.85%
2017-07-28	0	0.118	0.117	0.118	0.117	0.118	910,000	107,328	0.1179	1.180	1.170	1.180	1.170	1.180	91,000	1.1794	-3.28%
2017-07-27	0	0.122	0.117	0.122	0.117	0.123	4,212,000	504,544	0.1198	1.220	1.170	1.220	1.170	1.230	421,200	1.1979	-2.40%
2017-07-26	0	0.125	0.121	0.125	-	-	0	0	-	1.250	1.210	1.250	-	-	0	-	0.00%
2017-07-25	0	0.125	0.121	0.125	0.122	0.130	632,000	79,996	0.1266	1.250	1.210	1.250	1.220	1.300	63,200	1.2658	0.00%
2017-07-24	0	0.125	0.122	0.125	0.121	0.125	408,000	49,384	0.1210	1.250	1.220	1.250	1.210	1.250	40,800	1.2104	-0.79%
2017-07-21	0	0.126	0.122	0.128	0.120	0.126	568,000	70,420	0.1240	1.260	1.220	1.280	1.200	1.260	56,800	1.2398	2.44%
2017-07-20	0	0.123	0.120	0.125	0.120	0.123	1,036,000	126,916	0.1225	1.230	1.200	1.250	1.200	1.230	103,600	1.2251	-2.38%
2017-07-19	0	0.126	0.122	0.129	0.122	0.126	3,012,000	375,564	0.1247	1.260	1.220	1.290	1.220	1.260	301,200	1.2469	1.61%
2017-07-18	0	0.124	0.120	0.124	0.119	0.125	936,000	115,472	0.1234	1.240	1.200	1.240	1.190	1.250	93,600	1.2337	0.00%
2017-07-17	0	0.124	0.117	0.124	0.117	0.124	2,000,000	243,864	0.1219	1.240	1.170	1.240	1.170	1.240	200,000	1.2193	4.20%
2017-07-14	0	0.119	0.119	0.124	0.118	0.119	728,000	86,624	0.1190	1.190	1.190	1.240	1.180	1.190	72,800	1.1899	0.85%
2017-07-13	0	0.118	0.118	0.120	0.112	0.122	3,760,000	440,548	0.1172	1.180	1.180	1.200	1.120	1.220	376,000	1.1717	0.85%
2017-07-12	0	0.117	0.117	0.125	0.115	0.124	3,592,000	431,508	0.1201	1.170	1.170	1.250	1.150	1.240	359,200	1.2013	-1.68%
2017-07-11	0	0.119	0.117	0.123	0.117	0.122	680,000	81,380	0.1197	1.190	1.170	1.230	1.170	1.220	68,000	1.1968	-3.25%
2017-07-10	0	0.123	0.119	0.124	0.119	0.123	1,764,000	213,636	0.1211	1.230	1.190	1.240	1.190	1.230	176,400	1.2111	4.24%
2017-07-07	0	0.118	0.118	0.120	0.118	0.121	324,000	38,872	0.1200	1.180	1.180	1.200	1.180	1.210	32,400	1.1998	-5.60%
2017-07-06	0	0.125	0.122	0.125	0.120	0.125	2,076,000	256,476	0.1235	1.250	1.220	1.250	1.200	1.250	207,600	1.2354	2.46%
2017-07-05	0	0.122	0.122	0.123	0.122	0.130	4,612,000	573,664	0.1244	1.220	1.220	1.230	1.220	1.300	461,200	1.2439	-1.61%
2017-07-04	0	0.124	0.119	0.124	0.119	0.133	2,872,000	355,036	0.1236	1.240	1.190	1.240	1.190	1.330	287,200	1.2362	5.98%
2017-07-03	0	0.117	0.116	0.119	0.110	0.124	8,928,000	1,068,112	0.1196	1.170	1.160	1.190	1.100	1.240	892,800	1.1964	-5.65%
2017-06-30	0	0.124	0.123	0.124	0.122	0.131	3,724,000	464,824	0.1248	1.240	1.230	1.240	1.220	1.310	372,400	1.2482	-2.36%
2017-06-29	0	0.127	0.125	0.127	0.126	0.129	11,120,000	1,419,760	0.1277	1.270	1.250	1.270	1.260	1.290	1,112,000	1.2768	0.00%
2017-06-28	0	0.127	0.127	0.129	0.120	0.134	7,020,000	895,500	0.1276	1.270	1.270	1.290	1.200	1.340	702,000	1.2756	-2.31%
2017-06-27	0	0.130	0.126	0.130	0.123	0.145	26,168,000	3,483,160	0.1331	1.300	1.260	1.300	1.230	1.450	2,616,800	1.3311	8.33%
2017-06-26	0	0.120	0.116	0.120	0.106	0.126	12,768,000	1,514,684	0.1186	1.200	1.160	1.200	1.060	1.260	1,276,800	1.1863	12.15%
2017-06-23	0	0.107	0.101	0.107	0.096	0.107	7,772,000	772,008	0.0993	1.070	1.010	1.070	0.960	1.070	777,200	0.9933	10.31%
2017-06-22	0	0.097	0.096	0.097	0.097	0.101	30,916,000	3,010,212	0.0974	0.970	0.960	0.970	0.970	1.010	3,091,600	0.9737	-3.00%
2017-06-21	0	0.100	0.100	0.101	0.098	0.101	2,492,000	249,884	0.1003	1.000	1.000	1.010	0.980	1.010	249,200	1.0027	3.09%
2017-06-20	0	0.097	0.091	0.097	0.098	0.098	100,000	9,800	0.0980	0.970	0.910	0.970	0.980	0.980	10,000	0.9800	-1.02%
2017-06-19	0	0.098	0.094	0.100	0.097	0.100	2,684,000	267,248	0.0996	0.980	0.940	1.000	0.970	1.000	268,400	0.9957	4.26%
2017-06-16	0	0.094	0.094	0.095	0.094	0.099	5,248,000	505,888	0.0964	0.940	0.940	0.950	0.940	0.990	524,800	0.9640	-6.00%
2017-06-15	0	0.100	0.098	0.100	0.100	0.103	1,364,000	138,404	0.1015	1.000	0.980	1.000	1.000	1.030	136,400	1.0147	-2.91%
2017-06-14	0	0.103	0.101	0.103	-	-	0	0	-	1.030	1.010	1.030	-	-	0	-	0.00%
2017-06-13	0	0.103	0.103	0.106	0.103	0.108	244,000	25,272	0.1036	1.030	1.030	1.060	1.030	1.080	24,400	1.0357	-5.50%
2017-06-12	0	0.109	0.100	0.109	0.100	0.109	3,308,000	339,724	0.1027	1.090	1.000	1.090	1.000	1.090	330,800	1.0270	0.00%
2017-06-09	0	0.109	0.109	0.110	0.100	0.109	2,176,000	219,376	0.1008	1.090	1.090	1.100	1.000	1.090	217,600	1.0082	6.86%
2017-06-08	0	0.102	0.102	0.110	0.100	0.103	2,856,000	290,948	0.1019	1.020	1.020	1.100	1.000	1.030	285,600	1.0187	-0.97%
2017-06-07	0	0.103	0.103	0.114	0.103	0.103	296,000	30,488	0.1030	1.030	1.030	1.140	1.030	1.030	29,600	1.0300	0.00%
2017-06-06	0	0.103	0.103	0.105	0.103	0.111	2,876,000	299,452	0.1041	1.030	1.030	1.050	1.030	1.110	287,600	1.0412	-1.90%
2017-06-05	0	0.105	0.105	0.110	0.103	0.111	2,775,900	298,981	0.1077	1.050	1.050	1.100	1.030	1.110	277,590	1.0771	-9.48%
2017-06-02	0	0.116	0.111	0.118	0.115	0.121	2,408,000	285,544	0.1186	1.160	1.110	1.180	1.150	1.210	240,800	1.1858	-4.13%
2017-06-01	0	0.121	0.120	0.121	0.116	0.125	236,000	28,796	0.1220	1.210	1.200	1.210	1.160	1.250	23,600	1.2202	0.00%
2017-05-31	0	0.121	0.118	0.121	0.113	0.123	1,264,000	149,812	0.1185	1.210	1.180	1.210	1.130	1.230	126,400	1.1852	5.22%
2017-05-29	0	0.115	0.115	0.119	0.114	0.122	1,444,000	168,636	0.1168	1.150	1.150	1.190	1.140	1.220	144,400	1.1678	-5.74%
2017-05-26	0	0.122	0.118	0.122	0.118	0.122	976,000	116,444	0.1193	1.220	1.180	1.220	1.180	1.220	97,600	1.1931	-0.81%
2017-05-25	0	0.123	0.113	0.123	0.125	0.126	100,000	12,528	0.1253	1.230	1.130	1.230	1.250	1.260	10,000	1.2528	-0.81%
2017-05-24	0	0.124	0.121	0.124	0.121	0.126	1,704,000	207,760	0.1219	1.240	1.210	1.240	1.210	1.260	170,400	1.2192	2.48%
2017-05-23	0	0.121	0.120	0.122	0.120	0.121	1,672,000	200,912	0.1202	1.210	1.200	1.220	1.200	1.210	167,200	1.2016	-0.82%
2017-05-22	0	0.122	0.122	0.125	0.120	0.126	804,000	98,148	0.1221	1.220	1.220	1.250	1.200	1.260	80,400	1.2207	-3.17%
2017-05-19	0	0.126	0.124	0.126	0.119	0.127	432,000	52,708	0.1220	1.260	1.240	1.260	1.190	1.270	43,200	1.2201	-3.08%
2017-05-18	0	0.130	0.124	0.130	0.124	0.130	480,000	60,252	0.1255	1.300	1.240	1.300	1.240	1.300	48,000	1.2553	3.17%
2017-05-17	0	0.126	0.122	0.126	0.124	0.126	1,300,000	163,220	0.1256	1.260	1.220	1.260	1.240	1.260	130,000	1.2555	-0.79%
2017-05-16	0	0.127	0.125	0.127	0.122	0.127	336,000	42,592	0.1268	1.270	1.250	1.270	1.220	1.270	33,600	1.2676	2.42%
2017-05-15	0	0.124	0.120	0.131	0.120	0.125	1,004,000	122,604	0.1221	1.240	1.200	1.310	1.200	1.250	100,400	1.2212	-1.59%
2017-05-12	0	0.126	0.122	0.126	0.121	0.128	604,000	75,356	0.1248	1.260	1.220	1.260	1.210	1.280	60,400	1.2476	0.80%
2017-05-11	0	0.125	0.125	0.126	0.122	0.125	636,000	78,516	0.1235	1.250	1.250	1.260	1.220	1.250	63,600	1.2345	-0.79%
2017-05-10	0	0.126	0.125	0.126	0.126	0.127	252,000	31,840	0.1263	1.260	1.250	1.260	1.260	1.270	25,200	1.2635	-0.79%
2017-05-09	0	0.127	0.127	0.128	0.126	0.130	5,708,000	727,972	0.1275	1.270	1.270	1.280	1.260	1.300	570,800	1.2754	-2.31%
2017-05-08	0	0.130	0.126	0.130	0.125	0.131	448,000	57,148	0.1276	1.300	1.260	1.300	1.250	1.310	44,800	1.2756	0.00%
2017-05-05	0	0.130	0.127	0.130	0.126	0.130	828,000	104,580	0.1263	1.300	1.270	1.300	1.260	1.300	82,800	1.2630	-1.52%
2017-05-04	0	0.132	0.128	0.132	0.127	0.132	1,260,000	160,984	0.1278	1.320	1.280	1.320	1.270	1.320	126,000	1.2777	-1.49%
2017-05-02	0	0.134	0.129	0.134	0.128	0.135	2,136,000	277,908	0.1301	1.340	1.290	1.340	1.280	1.350	213,600	1.3011	0.00%
2017-04-28	0	0.134	0.128	0.134	0.126	0.135	3,376,000	442,044	0.1309	1.340	1.280	1.340	1.260	1.350	337,600	1.3094	3.88%
2017-04-27	0	0.129	0.126	0.130	0.129	0.130	260,000	33,640	0.1294	1.290	1.260	1.300	1.290	1.300	26,000	1.2938	-0.77%
2017-04-26	0	0.130	0.127	0.130	0.124	0.130	1,040,000	130,192	0.1252	1.300	1.270	1.300	1.240	1.300	104,000	1.2518	-0.76%
2017-04-25	0	0.131	0.126	0.131	0.127	0.133	1,372,000	176,124	0.1284	1.310	1.260	1.310	1.270	1.330	137,200	1.2837	0.77%
2017-04-24	0	0.130	0.126	0.130	0.124	0.132	2,432,000	315,980	0.1299	1.300	1.260	1.300	1.240	1.320	243,200	1.2993	4.84%
2017-04-21	0	0.124	0.123	0.128	0.123	0.140	4,544,000	587,988	0.1294	1.240	1.230	1.280	1.230	1.400	454,400	1.2940	-6.77%
2017-04-20	0	0.133	0.131	0.134	0.130	0.137	1,360,000	178,556	0.1313	1.330	1.310	1.340	1.300	1.370	136,000	1.3129	1.53%
2017-04-19	0	0.131	0.131	0.133	0.130	0.132	988,000	129,828	0.1314	1.310	1.310	1.330	1.300	1.320	98,800	1.3140	-0.76%
2017-04-18	0	0.132	0.132	0.136	0.132	0.138	1,884,000	252,452	0.1340	1.320	1.320	1.360	1.320	1.380	188,400	1.3400	-5.04%
2017-04-13	0	0.139	0.134	0.140	0.132	0.140	3,004,000	410,288	0.1366	1.390	1.340	1.400	1.320	1.400	300,400	1.3658	2.21%
2017-04-12	0	0.136	0.135	0.136	-	-	508,000	69,080	0.1360	1.360	1.350	1.360	-	-	50,800	1.3598	-1.45%
2017-04-11	0	0.138	0.137	0.138	0.137	0.140	3,564,000	492,892	0.1383	1.380	1.370	1.380	1.370	1.400	356,400	1.3830	-1.43%
2017-04-10	0	0.140	0.134	0.145	0.137	0.145	1,314,000	181,904	0.1384	1.400	1.340	1.450	1.370	1.450	131,400	1.3844	1.45%
2017-04-07	0	0.138	0.134	0.138	0.134	0.139	1,848,000	254,084	0.1375	1.380	1.340	1.380	1.340	1.390	184,800	1.3749	2.22%
2017-04-06	0	0.135	0.133	0.135	0.133	0.139	2,004,000	271,584	0.1355	1.350	1.330	1.350	1.330	1.390	200,400	1.3552	-2.88%
2017-04-05	0	0.139	0.139	0.140	0.135	0.140	1,240,000	170,408	0.1374	1.390	1.390	1.400	1.350	1.400	124,000	1.3743	0.72%
2017-04-03	0	0.138	0.132	0.145	0.132	0.145	3,684,000	505,840	0.1373	1.380	1.320	1.450	1.320	1.450	368,400	1.3731	2.99%
2017-03-31	0	0.134	0.132	0.134	0.132	0.134	904,000	120,024	0.1328	1.340	1.320	1.340	1.320	1.340	90,400	1.3277	0.00%
2017-03-30	0	0.134	0.134	0.135	0.131	0.134	63,100,000	8,332,400	0.1321	1.340	1.340	1.350	1.310	1.340	6,310,000	1.3205	-1.47%
2017-03-29	0	0.136	0.131	0.139	0.129	0.140	10,320,000	1,364,704	0.1322	1.360	1.310	1.390	1.290	1.400	1,032,000	1.3224	-2.16%
2017-03-28	0	0.139	0.133	0.139	0.131	0.143	47,356,000	6,310,408	0.1333	1.390	1.330	1.390	1.310	1.430	4,735,600	1.3325	-2.11%
2017-03-27	0	0.142	0.142	0.145	0.130	0.142	4,096,000	546,448	0.1334	1.420	1.420	1.450	1.300	1.420	409,600	1.3341	6.77%
2017-03-24	0	0.133	0.132	0.133	0.133	0.134	5,764,000	766,764	0.1330	1.330	1.320	1.330	1.330	1.340	576,400	1.3303	0.00%
2017-03-23	0	0.133	0.132	0.134	0.133	0.136	2,348,000	317,764	0.1353	1.330	1.320	1.340	1.330	1.360	234,800	1.3533	-2.21%
2017-03-22	0	0.136	0.136	0.139	0.135	0.136	1,884,000	254,840	0.1353	1.360	1.360	1.390	1.350	1.360	188,400	1.3527	0.74%
2017-03-21	0	0.135	0.132	0.135	0.135	0.138	3,908,000	528,340	0.1352	1.350	1.320	1.350	1.350	1.380	390,800	1.3519	0.00%
2017-03-20	0	0.135	0.133	0.135	0.132	0.136	2,760,000	367,408	0.1331	1.350	1.330	1.350	1.320	1.360	276,000	1.3312	-2.88%
2017-03-17	0	0.139	0.139	0.140	0.131	0.139	3,128,000	429,316	0.1372	1.390	1.390	1.400	1.310	1.390	312,800	1.3725	-0.71%
2017-03-16	0	0.140	0.136	0.140	0.133	0.142	3,148,000	423,884	0.1347	1.400	1.360	1.400	1.330	1.420	314,800	1.3465	-1.41%
2017-03-15	0	0.142	0.142	0.144	0.131	0.142	3,052,000	407,168	0.1334	1.420	1.420	1.440	1.310	1.420	305,200	1.3341	6.77%
2017-03-14	0	0.133	0.133	0.134	0.130	0.133	1,596,000	211,320	0.1324	1.330	1.330	1.340	1.300	1.330	159,600	1.3241	0.00%
2017-03-13	0	0.133	0.132	0.133	0.132	0.133	468,000	62,132	0.1328	1.330	1.320	1.330	1.320	1.330	46,800	1.3276	-0.75%
2017-03-10	0	0.134	0.132	0.134	0.133	0.136	1,308,000	176,212	0.1347	1.340	1.320	1.340	1.330	1.360	130,800	1.3472	-1.47%
2017-03-09	0	0.136	0.136	0.138	0.134	0.136	364,000	49,228	0.1352	1.360	1.360	1.380	1.340	1.360	36,400	1.3524	-2.16%
2017-03-08	0	0.139	0.136	0.140	0.134	0.139	3,460,000	467,380	0.1351	1.390	1.360	1.400	1.340	1.390	346,000	1.3508	2.21%
2017-03-07	0	0.136	0.135	0.140	0.135	0.141	3,080,000	423,076	0.1374	1.360	1.350	1.400	1.350	1.410	308,000	1.3736	-0.73%
2017-03-06	0	0.137	0.136	0.139	0.135	0.141	772,000	105,924	0.1372	1.370	1.360	1.390	1.350	1.410	77,200	1.3721	-3.52%
2017-03-03	0	0.142	0.137	0.142	-	-	0	0	-	1.420	1.370	1.420	-	-	0	-	0.00%
2017-03-02	0	0.142	0.135	0.143	0.131	0.144	2,168,000	307,600	0.1419	1.420	1.350	1.430	1.310	1.440	216,800	1.4188	2.90%
2017-03-01	0	0.138	0.138	0.139	0.138	0.138	56,000	7,728	0.1380	1.380	1.380	1.390	1.380	1.380	5,600	1.3800	0.00%
2017-02-28	0	0.138	0.138	0.144	0.137	0.139	1,964,000	270,492	0.1377	1.380	1.380	1.440	1.370	1.390	196,400	1.3773	0.73%
2017-02-27	0	0.137	0.137	0.138	0.137	0.144	1,068,000	148,504	0.1390	1.370	1.370	1.380	1.370	1.440	106,800	1.3905	-0.72%
2017-02-24	0	0.138	0.138	0.143	0.137	0.144	648,000	90,144	0.1391	1.380	1.380	1.430	1.370	1.440	64,800	1.3911	0.73%
2017-02-23	0	0.137	0.137	0.139	0.137	0.143	132,000	18,108	0.1372	1.370	1.370	1.390	1.370	1.430	13,200	1.3718	-2.14%
2017-02-22	0	0.140	0.138	0.140	0.140	0.140	640,000	89,600	0.1400	1.400	1.380	1.400	1.400	1.400	64,000	1.4000	0.00%
2017-02-21	0	0.140	0.140	0.145	-	-	0	0	-	1.400	1.400	1.450	-	-	0	-	0.00%
2017-02-20	0	0.140	0.138	0.140	0.140	0.140	152,000	21,280	0.1400	1.400	1.380	1.400	1.400	1.400	15,200	1.4000	-2.10%
2017-02-17	0	0.143	0.143	0.145	0.143	0.143	280,000	40,040	0.1430	1.430	1.430	1.450	1.430	1.430	28,000	1.4300	0.70%
2017-02-16	0	0.142	0.140	0.142	0.140	0.143	1,820,000	258,364	0.1420	1.420	1.400	1.420	1.400	1.430	182,000	1.4196	-1.39%
2017-02-15	0	0.144	0.144	0.145	0.142	0.145	1,676,000	240,480	0.1435	1.440	1.440	1.450	1.420	1.450	167,600	1.4348	0.00%
2017-02-14	0	0.144	0.143	0.144	0.144	0.145	620,000	89,464	0.1443	1.440	1.430	1.440	1.440	1.450	62,000	1.4430	-3.36%
2017-02-13	0	0.149	0.143	0.149	0.141	0.150	4,748,000	700,788	0.1476	1.490	1.430	1.490	1.410	1.500	474,800	1.4760	8.76%
2017-02-10	0	0.137	0.135	0.137	0.130	0.150	3,900,000	526,812	0.1351	1.370	1.350	1.370	1.300	1.500	390,000	1.3508	-4.86%
2017-02-09	0	0.144	0.143	0.147	0.132	0.144	3,024,000	423,004	0.1399	1.440	1.430	1.470	1.320	1.440	302,400	1.3988	4.35%
2017-02-08	0	0.138	0.138	0.139	0.136	0.142	3,428,000	473,352	0.1381	1.380	1.380	1.390	1.360	1.420	342,800	1.3808	-3.50%
2017-02-07	0	0.143	0.141	0.143	0.140	0.143	3,340,000	471,828	0.1413	1.430	1.410	1.430	1.400	1.430	334,000	1.4127	2.14%
2017-02-06	0	0.140	0.140	0.153	0.140	0.140	144,000	20,160	0.1400	1.400	1.400	1.530	1.400	1.400	14,400	1.4000	-0.71%
2017-02-03	0	0.141	0.140	0.141	0.140	0.141	1,108,000	156,068	0.1409	1.410	1.400	1.410	1.400	1.410	110,800	1.4086	0.00%
2017-02-02	0	0.141	0.141	0.145	0.141	0.145	1,000,000	142,228	0.1422	1.410	1.410	1.450	1.410	1.450	100,000	1.4223	-4.73%
2017-02-01	0	0.148	0.144	0.148	-	-	200,000	28,800	0.1440	1.480	1.440	1.480	-	-	20,000	1.4400	0.00%
2017-01-27	0	0.148	0.142	0.148	0.142	0.148	284,000	40,492	0.1426	1.480	1.420	1.480	1.420	1.480	28,400	1.4258	-1.33%
2017-01-26	0	0.150	0.141	0.156	0.140	0.150	480,000	67,688	0.1410	1.500	1.410	1.560	1.400	1.500	48,000	1.4102	6.38%
2017-01-25	0	0.141	0.140	0.141	0.141	0.142	924,000	130,320	0.1410	1.410	1.400	1.410	1.410	1.420	92,400	1.4104	0.00%
2017-01-24	0	0.141	0.141	0.145	0.140	0.142	2,740,000	386,560	0.1411	1.410	1.410	1.450	1.400	1.420	274,000	1.4108	0.00%
2017-01-23	0	0.141	0.140	0.141	0.141	0.144	3,196,000	454,728	0.1423	1.410	1.400	1.410	1.410	1.440	319,600	1.4228	-4.73%
2017-01-20	0	0.148	0.147	0.150	0.146	0.150	1,632,000	238,824	0.1463	1.480	1.470	1.500	1.460	1.500	163,200	1.4634	0.68%
2017-01-19	0	0.147	0.146	0.147	0.146	0.148	472,000	69,428	0.1471	1.470	1.460	1.470	1.460	1.480	47,200	1.4709	-2.65%
2017-01-18	0	0.151	0.151	0.153	0.143	0.151	980,000	143,136	0.1461	1.510	1.510	1.530	1.430	1.510	98,000	1.4606	4.14%
2017-01-17	0	0.145	0.144	0.146	0.142	0.149	420,000	60,760	0.1447	1.450	1.440	1.460	1.420	1.490	42,000	1.4467	-1.36%
2017-01-16	0	0.147	0.146	0.150	0.146	0.158	1,440,000	212,052	0.1473	1.470	1.460	1.500	1.460	1.580	144,000	1.4726	-2.00%
2017-01-13	0	0.150	0.147	0.150	0.150	0.150	56,000	8,400	0.1500	1.500	1.470	1.500	1.500	1.500	5,600	1.5000	-1.32%
2017-01-12	0	0.152	0.147	0.155	0.152	0.152	256,000	38,912	0.1520	1.520	1.470	1.550	1.520	1.520	25,600	1.5200	-1.94%
2017-01-11	0	0.155	0.149	0.156	0.149	0.160	276,000	41,232	0.1494	1.550	1.490	1.560	1.490	1.600	27,600	1.4939	0.65%
2017-01-10	0	0.154	0.154	0.158	0.145	0.158	69,460,000	10,247,324	0.1475	1.540	1.540	1.580	1.450	1.580	6,946,000	1.4753	4.76%
2017-01-09	0	0.147	0.144	0.147	-	-	0	0	-	1.470	1.440	1.470	-	-	0	-	0.00%
2017-01-06	0	0.147	0.145	0.147	0.145	0.149	2,301,000	341,876	0.1486	1.470	1.450	1.470	1.450	1.490	230,100	1.4858	-1.34%
2017-01-05	0	0.149	0.147	0.149	0.144	0.150	2,120,000	312,472	0.1474	1.490	1.470	1.490	1.440	1.500	212,000	1.4739	-0.67%
2017-01-04	0	0.150	0.144	0.153	0.149	0.150	400,000	59,800	0.1495	1.500	1.440	1.530	1.490	1.500	40,000	1.4950	0.00%
2017-01-03	0	0.150	0.150	0.153	0.150	0.151	952,000	142,848	0.1501	1.500	1.500	1.530	1.500	1.510	95,200	1.5005	-1.96%
2016-12-30	0	0.153	0.151	0.153	0.153	0.159	3,248,000	503,264	0.1549	1.530	1.510	1.530	1.530	1.590	324,800	1.5495	0.66%
2016-12-29	0	0.152	0.151	0.157	0.150	0.153	1,100,000	166,508	0.1514	1.520	1.510	1.570	1.500	1.530	110,000	1.5137	1.33%
2016-12-28	0	0.150	0.150	0.151	0.147	0.150	400,000	59,492	0.1487	1.500	1.500	1.510	1.470	1.500	40,000	1.4873	0.00%
2016-12-23	0	0.150	0.148	0.150	0.146	0.158	6,312,000	931,476	0.1476	1.500	1.480	1.500	1.460	1.580	631,200	1.4757	-0.66%
2016-12-22	0	0.151	0.150	0.151	0.150	0.152	604,000	91,468	0.1514	1.510	1.500	1.510	1.500	1.520	60,400	1.5144	-3.21%
2016-12-21	0	0.156	0.156	0.159	0.150	0.159	116,000	17,828	0.1537	1.560	1.560	1.590	1.500	1.590	11,600	1.5369	1.30%
2016-12-20	0	0.154	0.154	0.158	0.150	0.167	920,000	143,232	0.1557	1.540	1.540	1.580	1.500	1.670	92,000	1.5569	-8.33%
2016-12-19	0	0.168	0.168	0.169	0.149	0.151	92,000	13,868	0.1507	1.680	1.680	1.690	1.490	1.510	9,200	1.5074	8.39%
2016-12-16	0	0.155	0.150	0.155	0.147	0.156	960,000	145,780	0.1519	1.550	1.500	1.550	1.470	1.560	96,000	1.5185	-0.64%
2016-12-15	0	0.156	0.153	0.156	0.144	0.156	368,000	55,336	0.1504	1.560	1.530	1.560	1.440	1.560	36,800	1.5037	-0.64%
2016-12-14	0	0.157	0.157	0.159	0.155	0.161	592,000	93,164	0.1574	1.570	1.570	1.590	1.550	1.610	59,200	1.5737	0.00%
2016-12-13	0	0.157	0.152	0.158	0.153	0.158	1,328,000	205,368	0.1546	1.570	1.520	1.580	1.530	1.580	132,800	1.5464	1.95%
2016-12-12	0	0.154	0.150	0.154	0.150	0.155	3,788,000	572,780	0.1512	1.540	1.500	1.540	1.500	1.550	378,800	1.5121	-1.91%
2016-12-09	0	0.157	0.157	0.158	0.151	0.159	1,988,000	307,948	0.1549	1.570	1.570	1.580	1.510	1.590	198,800	1.5490	-0.63%
2016-12-08	0	0.158	0.157	0.158	0.154	0.160	4,148,000	653,968	0.1577	1.580	1.570	1.580	1.540	1.600	414,800	1.5766	-4.24%
2016-12-07	0	0.165	0.160	0.165	0.156	0.165	1,528,000	245,604	0.1607	1.650	1.600	1.650	1.560	1.650	152,800	1.6074	1.23%
2016-12-06	0	0.163	0.162	0.163	0.162	0.163	1,424,000	231,768	0.1628	1.630	1.620	1.630	1.620	1.630	142,400	1.6276	0.00%
2016-12-05	0	0.163	0.163	0.168	0.163	0.167	108,000	17,620	0.1631	1.630	1.630	1.680	1.630	1.670	10,800	1.6315	-2.40%
2016-12-02	0	0.167	0.162	0.168	0.162	0.168	1,728,000	285,300	0.1651	1.670	1.620	1.680	1.620	1.680	172,800	1.6510	-0.60%
2016-12-01	0	0.168	0.167	0.169	0.168	0.172	1,324,000	226,328	0.1709	1.680	1.670	1.690	1.680	1.720	132,400	1.7094	-2.89%
2016-11-30	0	0.173	0.162	0.173	0.160	0.173	5,916,000	958,436	0.1620	1.730	1.620	1.730	1.600	1.730	591,600	1.6201	2.98%
2016-11-29	0	0.168	0.160	0.170	0.160	0.168	708,000	115,300	0.1629	1.680	1.600	1.700	1.600	1.680	70,800	1.6285	1.20%
2016-11-28	0	0.166	0.163	0.166	0.165	0.169	3,656,000	610,132	0.1669	1.660	1.630	1.660	1.650	1.690	365,600	1.6689	0.61%
2016-11-25	0	0.165	0.165	0.170	0.163	0.163	36,000	5,868	0.1630	1.650	1.650	1.700	1.630	1.630	3,600	1.6300	1.23%
2016-11-24	0	0.163	0.167	0.168	0.163	0.170	3,848,000	633,376	0.1646	1.630	1.670	1.680	1.630	1.700	384,800	1.6460	-4.12%
2016-11-23	0	0.170	0.164	0.170	0.164	0.170	6,348,000	1,050,652	0.1655	1.700	1.640	1.700	1.640	1.700	634,800	1.6551	-0.58%
2016-11-22	0	0.171	0.169	0.171	0.168	0.173	7,780,000	1,337,460	0.1719	1.710	1.690	1.710	1.680	1.730	778,000	1.7191	1.79%
2016-11-21	0	0.168	0.168	0.170	0.165	0.170	1,348,000	227,140	0.1685	1.680	1.680	1.700	1.650	1.700	134,800	1.6850	1.82%
2016-11-18	0	0.165	0.161	0.165	0.159	0.165	1,028,000	167,204	0.1626	1.650	1.610	1.650	1.590	1.650	102,800	1.6265	1.85%
2016-11-17	0	0.162	0.160	0.162	0.162	0.163	520,000	84,416	0.1623	1.620	1.600	1.620	1.620	1.630	52,000	1.6234	0.00%
2016-11-16	0	0.162	0.158	0.162	0.158	0.164	1,484,000	237,332	0.1599	1.620	1.580	1.620	1.580	1.640	148,400	1.5993	2.53%
2016-11-15	0	0.158	0.158	0.162	0.158	0.165	936,000	148,616	0.1588	1.580	1.580	1.620	1.580	1.650	93,600	1.5878	-0.63%
2016-11-14	0	0.159	0.159	0.161	0.155	0.160	380,000	60,028	0.1580	1.590	1.590	1.610	1.550	1.600	38,000	1.5797	0.63%
2016-11-11	0	0.158	0.158	0.165	0.158	0.161	1,400,000	223,760	0.1598	1.580	1.580	1.650	1.580	1.610	140,000	1.5983	-0.63%
2016-11-10	0	0.159	0.159	0.161	0.156	0.162	10,624,047	1,681,606	0.1583	1.590	1.590	1.610	1.560	1.620	1,062,405	1.5828	-5.36%
2016-11-09	0	0.168	0.159	0.168	0.148	0.168	3,556,000	577,200	0.1623	1.680	1.590	1.680	1.480	1.680	355,600	1.6232	2.44%
2016-11-08	0	0.164	0.162	0.165	0.160	0.165	1,896,000	307,380	0.1621	1.640	1.620	1.650	1.600	1.650	189,600	1.6212	1.23%
2016-11-07	0	0.162	0.158	0.162	0.155	0.163	4,604,000	730,332	0.1586	1.620	1.580	1.620	1.550	1.630	460,400	1.5863	-1.22%
2016-11-04	0	0.164	0.164	0.166	0.159	0.166	9,256,000	1,506,840	0.1628	1.640	1.640	1.660	1.590	1.660	925,600	1.6280	0.61%
2016-11-03	0	0.163	0.167	0.170	0.158	0.172	6,572,000	1,072,608	0.1632	1.630	1.670	1.700	1.580	1.720	657,200	1.6321	-6.32%
2016-11-02	0	0.174	0.168	0.174	0.168	0.174	1,736,000	295,060	0.1700	1.740	1.680	1.740	1.680	1.740	173,600	1.6997	0.00%
2016-11-01	0	0.174	0.170	0.174	0.171	0.179	380,000	65,944	0.1735	1.740	1.700	1.740	1.710	1.790	38,000	1.7354	1.16%
2016-10-31	0	0.172	0.167	0.172	0.173	0.185	44,000	7,660	0.1741	1.720	1.670	1.720	1.730	1.850	4,400	1.7409	-2.82%
2016-10-28	0	0.177	0.170	0.177	0.163	0.179	4,616,000	798,084	0.1729	1.770	1.700	1.770	1.630	1.790	461,600	1.7290	1.14%
2016-10-27	0	0.175	0.169	0.175	0.169	0.185	11,236,000	1,943,500	0.1730	1.750	1.690	1.750	1.690	1.850	1,123,600	1.7297	-3.31%
2016-10-26	0	0.181	0.181	0.185	0.180	0.188	1,780,000	327,364	0.1839	1.810	1.810	1.850	1.800	1.880	178,000	1.8391	-1.63%
2016-10-25	0	0.184	0.183	0.184	0.174	0.191	3,376,000	609,916	0.1807	1.840	1.830	1.840	1.740	1.910	337,600	1.8066	-2.65%
2016-10-24	0	0.189	0.185	0.190	0.185	0.199	1,664,000	310,300	0.1865	1.890	1.850	1.900	1.850	1.990	166,400	1.8648	-1.05%
2016-10-20	0	0.191	0.183	0.191	0.181	0.198	2,480,000	464,696	0.1874	1.910	1.830	1.910	1.810	1.980	248,000	1.8738	-1.04%
2016-10-19	0	0.193	0.193	0.195	0.188	0.203	14,800,000	2,861,572	0.1933	1.930	1.930	1.950	1.880	2.030	1,480,000	1.9335	6.04%
2016-10-18	0	0.182	0.182	0.184	0.180	0.189	3,940,000	726,540	0.1844	1.820	1.820	1.840	1.800	1.890	394,000	1.8440	1.11%
2016-10-17	0	0.180	0.180	0.182	0.179	0.188	3,844,000	697,420	0.1814	1.800	1.800	1.820	1.790	1.880	384,400	1.8143	-4.26%
2016-10-14	0	0.188	0.186	0.188	0.162	0.207	121,496,000	20,991,552	0.1728	1.880	1.860	1.880	1.620	2.070	12,149,600	1.7278	13.94%
2016-10-13	0	0.165	0.165	0.166	0.162	0.164	1,120,000	182,976	0.1634	1.650	1.650	1.660	1.620	1.640	112,000	1.6337	1.23%
2016-10-12	0	0.163	0.161	0.169	-	-	0	0	-	1.630	1.610	1.690	-	-	0	-	0.00%
2016-10-11	0	0.163	0.163	0.167	0.163	0.174	4,712,000	784,936	0.1666	1.630	1.630	1.670	1.630	1.740	471,200	1.6658	-4.68%
2016-10-07	0	0.171	0.166	0.171	0.167	0.171	3,876,000	655,276	0.1691	1.710	1.660	1.710	1.670	1.710	387,600	1.6906	0.00%
2016-10-06	0	0.171	0.167	0.171	0.162	0.173	3,488,000	587,652	0.1685	1.710	1.670	1.710	1.620	1.730	348,800	1.6848	7.55%
2016-10-05	0	0.159	0.159	0.162	0.156	0.160	668,000	105,368	0.1577	1.590	1.590	1.620	1.560	1.600	66,800	1.5774	-3.64%
2016-10-04	0	0.165	0.163	0.165	0.158	0.165	1,096,000	178,928	0.1633	1.650	1.630	1.650	1.580	1.650	109,600	1.6326	-1.20%
2016-10-03	0	0.167	0.164	0.168	0.167	0.167	64,000	10,688	0.1670	1.670	1.640	1.680	1.670	1.670	6,400	1.6700	-0.60%
2016-09-30	0	0.168	0.168	0.172	0.160	0.168	2,292,000	378,512	0.1651	1.680	1.680	1.720	1.600	1.680	229,200	1.6514	-1.18%
2016-09-29	0	0.170	0.169	0.170	0.167	0.175	2,132,000	363,512	0.1705	1.700	1.690	1.700	1.670	1.750	213,200	1.7050	1.80%
2016-09-28	0	0.167	0.167	0.172	0.166	0.169	428,000	71,744	0.1676	1.670	1.670	1.720	1.660	1.690	42,800	1.6763	-0.60%
2016-09-27	0	0.168	0.168	0.170	0.166	0.172	2,236,000	377,360	0.1688	1.680	1.680	1.700	1.660	1.720	223,600	1.6877	-1.75%
2016-09-26	0	0.171	0.166	0.172	0.157	0.182	8,736,000	1,465,868	0.1678	1.710	1.660	1.720	1.570	1.820	873,600	1.6780	8.23%
2016-09-23	0	0.158	0.158	0.159	0.158	0.167	4,168,000	671,536	0.1611	1.580	1.580	1.590	1.580	1.670	416,800	1.6112	-4.24%
2016-09-22	0	0.165	0.160	0.165	0.164	0.170	10,356,000	1,714,816	0.1656	1.650	1.600	1.650	1.640	1.700	1,035,600	1.6559	-0.60%
2016-09-21	0	0.166	0.164	0.167	0.163	0.179	2,016,000	330,492	0.1639	1.660	1.640	1.670	1.630	1.790	201,600	1.6393	-3.49%
2016-09-20	0	0.172	0.170	0.172	0.167	0.179	428,000	72,508	0.1694	1.720	1.700	1.720	1.670	1.790	42,800	1.6941	2.99%
2016-09-19	0	0.167	0.167	0.168	0.165	0.174	1,848,000	311,860	0.1688	1.670	1.670	1.680	1.650	1.740	184,800	1.6876	-3.47%
2016-09-15	0	0.173	0.167	0.173	-	-	0	0	-	1.730	1.670	1.730	-	-	0	-	-0.57%
2016-09-14	0	0.174	0.166	0.174	0.174	0.176	28,000	4,916	0.1756	1.740	1.660	1.740	1.740	1.760	2,800	1.7557	-2.79%
2016-09-13	0	0.179	0.175	0.179	0.180	0.180	8,000	1,440	0.1800	1.790	1.750	1.790	1.800	1.800	800	1.8000	4.07%
2016-09-12	0	0.172	0.172	0.175	0.172	0.177	3,328,000	582,380	0.1750	1.720	1.720	1.750	1.720	1.770	332,800	1.7499	-1.71%
2016-09-09	0	0.175	0.175	0.180	0.174	0.180	2,352,000	412,096	0.1752	1.750	1.750	1.800	1.740	1.800	235,200	1.7521	0.00%
2016-09-08	0	0.175	0.174	0.175	0.174	0.175	1,672,000	291,232	0.1742	1.750	1.740	1.750	1.740	1.750	167,200	1.7418	0.00%
2016-09-07	0	0.175	0.175	0.177	0.174	0.177	1,204,000	212,020	0.1761	1.750	1.750	1.770	1.740	1.770	120,400	1.7610	-1.13%
2016-09-06	0	0.177	0.172	0.177	0.173	0.177	988,000	173,396	0.1755	1.770	1.720	1.770	1.730	1.770	98,800	1.7550	-0.56%
2016-09-05	0	0.178	0.171	0.178	-	-	0	0	-	1.780	1.710	1.780	-	-	0	-	-0.56%
2016-09-02	0	0.179	0.172	0.179	0.175	0.180	688,000	122,788	0.1785	1.790	1.720	1.790	1.750	1.800	68,800	1.7847	-0.56%
2016-09-01	0	0.180	0.178	0.180	0.171	0.180	3,128,000	553,760	0.1770	1.800	1.780	1.800	1.710	1.800	312,800	1.7703	0.00%
2016-08-31	0	0.180	0.174	0.180	0.171	0.180	1,156,000	202,836	0.1755	1.800	1.740	1.800	1.710	1.800	115,600	1.7546	-1.64%
2016-08-30	0	0.183	0.180	0.183	0.176	0.185	2,756,000	498,732	0.1810	1.830	1.800	1.830	1.760	1.850	275,600	1.8096	1.67%
2016-08-29	0	0.180	0.176	0.180	-	-	0	0	-	1.800	1.760	1.800	-	-	0	-	-0.55%
2016-08-26	0	0.181	0.177	0.181	0.184	0.184	12,000	2,208	0.1840	1.810	1.770	1.810	1.840	1.840	1,200	1.8400	-1.63%
2016-08-25	0	0.184	0.183	0.184	0.183	0.184	220,000	40,380	0.1835	1.840	1.830	1.840	1.830	1.840	22,000	1.8355	1.10%
2016-08-24	0	0.182	0.182	0.185	0.181	0.194	840,000	155,540	0.1852	1.820	1.820	1.850	1.810	1.940	84,000	1.8517	-3.70%
2016-08-23	0	0.189	0.181	0.189	0.180	0.193	2,432,000	441,660	0.1816	1.890	1.810	1.890	1.800	1.930	243,200	1.8160	2.72%
2016-08-22	0	0.184	0.184	0.186	0.184	0.185	1,188,000	218,788	0.1842	1.840	1.840	1.860	1.840	1.850	118,800	1.8416	-3.16%
2016-08-19	0	0.190	0.186	0.190	0.190	0.196	1,032,000	198,904	0.1927	1.900	1.860	1.900	1.900	1.960	103,200	1.9274	0.00%
2016-08-18	0	0.190	0.189	0.193	0.185	0.197	1,552,000	296,060	0.1908	1.900	1.890	1.930	1.850	1.970	155,200	1.9076	-3.55%
2016-08-17	0	0.197	0.188	0.197	0.195	0.197	304,000	59,464	0.1956	1.970	1.880	1.970	1.950	1.970	30,400	1.9561	-0.51%
2016-08-16	0	0.198	0.192	0.198	0.190	0.198	1,100,000	209,208	0.1902	1.980	1.920	1.980	1.900	1.980	110,000	1.9019	0.51%
2016-08-15	0	0.197	0.190	0.197	0.200	0.200	340,000	68,000	0.2000	1.970	1.900	1.970	2.000	2.000	34,000	2.0000	2.60%
2016-08-12	0	0.192	0.189	0.192	0.186	0.196	2,744,000	530,840	0.1935	1.920	1.890	1.920	1.860	1.960	274,400	1.9345	1.05%
2016-08-11	0	0.190	0.186	0.190	0.190	0.200	508,000	99,560	0.1960	1.900	1.860	1.900	1.900	2.000	50,800	1.9598	-0.52%
2016-08-10	0	0.191	0.185	0.191	0.189	0.194	1,224,000	231,728	0.1893	1.910	1.850	1.910	1.890	1.940	122,400	1.8932	-1.55%
2016-08-09	0	0.194	0.189	0.195	0.189	0.206	2,068,000	395,624	0.1913	1.940	1.890	1.950	1.890	2.060	206,800	1.9131	-2.02%
2016-08-08	0	0.198	0.197	0.199	0.189	0.207	9,004,000	1,773,040	0.1969	1.980	1.970	1.990	1.890	2.070	900,400	1.9692	7.03%
2016-08-05	0	0.185	0.182	0.185	0.178	0.185	1,600,000	292,376	0.1827	1.850	1.820	1.850	1.780	1.850	160,000	1.8274	3.93%
2016-08-04	0	0.178	0.172	0.178	0.166	0.179	112,000	19,268	0.1720	1.780	1.720	1.780	1.660	1.790	11,200	1.7204	2.30%
2016-08-03	0	0.174	0.173	0.174	0.168	0.180	1,992,000	346,132	0.1738	1.740	1.730	1.740	1.680	1.800	199,200	1.7376	-3.33%
2016-08-01	0	0.180	0.176	0.180	0.175	0.180	1,388,000	247,652	0.1784	1.800	1.760	1.800	1.750	1.800	138,800	1.7842	-0.55%
2016-07-29	0	0.181	0.177	0.181	0.174	0.185	8,060,000	1,441,832	0.1789	1.810	1.770	1.810	1.740	1.850	806,000	1.7889	0.56%
2016-07-28	0	0.180	0.177	0.184	0.180	0.190	2,364,000	427,260	0.1807	1.800	1.770	1.840	1.800	1.900	236,400	1.8074	1.12%
2016-07-27	0	0.178	0.175	0.178	0.171	0.179	1,772,000	312,000	0.1761	1.780	1.750	1.780	1.710	1.790	177,200	1.7607	0.56%
2016-07-26	0	0.177	0.174	0.181	0.175	0.180	1,788,000	316,980	0.1773	1.770	1.740	1.810	1.750	1.800	178,800	1.7728	-1.67%
2016-07-25	0	0.180	0.175	0.180	0.173	0.182	9,804,000	1,743,504	0.1778	1.800	1.750	1.800	1.730	1.820	980,400	1.7784	0.00%
2016-07-22	0	0.180	0.181	0.185	0.180	0.187	2,316,000	420,768	0.1817	1.800	1.810	1.850	1.800	1.870	231,600	1.8168	-2.17%
2016-07-21	0	0.184	0.182	0.184	0.179	0.189	8,472,000	1,537,420	0.1815	1.840	1.820	1.840	1.790	1.890	847,200	1.8147	-2.65%
2016-07-20	0	0.189	0.186	0.189	0.180	0.200	9,580,000	1,800,016	0.1879	1.890	1.860	1.890	1.800	2.000	958,000	1.8789	-5.50%
2016-07-19	0	0.200	0.195	0.205	0.188	0.207	1,504,000	287,416	0.1911	2.000	1.950	2.050	1.880	2.070	150,400	1.9110	0.50%
2016-07-18	0	0.199	0.199	0.205	0.199	0.203	3,612,000	721,868	0.1999	1.990	1.990	2.050	1.990	2.030	361,200	1.9985	-1.49%
2016-07-15	0	0.202	0.202	0.207	0.199	0.211	5,580,000	1,137,648	0.2039	2.020	2.020	2.070	1.990	2.110	558,000	2.0388	-3.81%
2016-07-14	0	0.210	0.208	0.210	0.207	0.218	3,016,000	635,136	0.2106	2.100	2.080	2.100	2.070	2.180	301,600	2.1059	-1.41%
2016-07-13	0	0.213	0.213	0.216	0.210	0.215	1,636,000	346,416	0.2117	2.130	2.130	2.160	2.100	2.150	163,600	2.1175	1.43%
2016-07-12	0	0.210	0.210	0.215	0.210	0.220	5,136,000	1,103,376	0.2148	2.100	2.100	2.150	2.100	2.200	513,600	2.1483	-4.55%
2016-07-11	0	0.220	0.216	0.220	0.216	0.221	1,576,000	345,068	0.2190	2.200	2.160	2.200	2.160	2.210	157,600	2.1895	0.46%
2016-07-08	0	0.219	0.217	0.220	0.216	0.223	2,232,000	489,388	0.2193	2.190	2.170	2.200	2.160	2.230	223,200	2.1926	0.00%
2016-07-07	0	0.219	0.219	0.221	0.215	0.229	5,988,000	1,323,532	0.2210	2.190	2.190	2.210	2.150	2.290	598,800	2.2103	-0.45%
2016-07-06	0	0.220	0.219	0.220	0.220	0.231	4,636,000	1,056,984	0.2280	2.200	2.190	2.200	2.200	2.310	463,600	2.2799	-3.51%
2016-07-05	0	0.228	0.225	0.230	0.227	0.237	6,512,000	1,503,988	0.2310	2.280	2.250	2.300	2.270	2.370	651,200	2.3096	-0.44%
2016-07-04	0	0.229	0.229	0.230	0.224	0.238	15,956,000	3,697,780	0.2317	2.290	2.290	2.300	2.240	2.380	1,595,600	2.3175	4.57%
2016-06-30	0	0.219	0.219	0.220	0.214	0.220	1,160,000	254,060	0.2190	2.190	2.190	2.200	2.140	2.200	116,000	2.1902	2.34%
2016-06-29	0	0.214	0.214	0.217	0.214	0.230	6,376,000	1,396,792	0.2191	2.140	2.140	2.170	2.140	2.300	637,600	2.1907	-6.96%
2016-06-28	0	0.230	0.222	0.230	0.220	0.233	1,424,000	316,288	0.2221	2.300	2.220	2.300	2.200	2.330	142,400	2.2211	0.44%
2016-06-27	0	0.229	0.225	0.229	0.222	0.239	1,920,000	436,272	0.2272	2.290	2.250	2.290	2.220	2.390	192,000	2.2723	-1.72%
2016-06-24	0	0.233	0.230	0.233	0.230	0.242	5,408,000	1,267,340	0.2343	2.330	2.300	2.330	2.300	2.420	540,800	2.3435	-6.80%
2016-06-23	0	0.250	0.247	0.250	0.248	0.265	12,296,000	3,113,624	0.2532	2.500	2.470	2.500	2.480	2.650	1,229,600	2.5322	1.21%
2016-06-22	0	0.247	0.247	0.250	0.240	0.255	7,656,000	1,894,360	0.2474	2.470	2.470	2.500	2.400	2.550	765,600	2.4743	2.92%
2016-06-21	0	0.240	0.238	0.240	0.228	0.245	5,072,000	1,209,920	0.2385	2.400	2.380	2.400	2.280	2.450	507,200	2.3855	3.90%
2016-06-20	0	0.231	0.231	0.234	0.229	0.242	2,484,000	581,336	0.2340	2.310	2.310	2.340	2.290	2.420	248,400	2.3403	-1.70%
2016-06-17	0	0.235	0.235	0.238	0.235	0.238	2,956,000	699,476	0.2366	2.350	2.350	2.380	2.350	2.380	295,600	2.3663	1.29%
2016-06-16	0	0.232	0.232	0.236	0.230	0.239	5,420,000	1,257,844	0.2321	2.320	2.320	2.360	2.300	2.390	542,000	2.3207	-1.28%
2016-06-15	0	0.235	0.233	0.236	0.224	0.240	3,116,000	720,548	0.2312	2.350	2.330	2.360	2.240	2.400	311,600	2.3124	-0.42%
2016-06-14	0	0.236	0.236	0.240	0.236	0.243	6,788,000	1,626,728	0.2396	2.360	2.360	2.400	2.360	2.430	678,800	2.3965	-0.42%
2016-06-13	0	0.237	0.235	0.237	0.220	0.249	17,132,000	4,094,956	0.2390	2.370	2.350	2.370	2.200	2.490	1,713,200	2.3902	6.28%
2016-06-10	0	0.223	0.222	0.223	0.214	0.225	9,528,000	2,094,808	0.2199	2.230	2.220	2.230	2.140	2.250	952,800	2.1986	3.24%
2016-06-08	0	0.216	0.216	0.218	0.211	0.219	7,848,000	1,680,196	0.2141	2.160	2.160	2.180	2.110	2.190	784,800	2.1409	-1.82%
2016-06-07	0	0.220	0.214	0.223	0.205	0.223	3,608,000	771,028	0.2137	2.200	2.140	2.230	2.050	2.230	360,800	2.1370	4.27%
2016-06-06	0	0.211	0.209	0.214	0.208	0.215	4,344,000	915,056	0.2106	2.110	2.090	2.140	2.080	2.150	434,400	2.1065	-2.76%
2016-06-03	0	0.217	0.214	0.219	0.212	0.232	9,136,000	1,997,584	0.2186	2.170	2.140	2.190	2.120	2.320	913,600	2.1865	-4.41%
2016-06-02	0	0.227	0.226	0.232	0.225	0.247	4,196,000	978,500	0.2332	2.270	2.260	2.320	2.250	2.470	419,600	2.3320	-5.42%
2016-06-01	0	0.240	0.240	0.243	0.238	0.248	3,496,000	842,064	0.2409	2.400	2.400	2.430	2.380	2.480	349,600	2.4086	0.00%
2016-05-31	0	0.240	0.238	0.242	0.237	0.270	13,544,000	3,320,612	0.2452	2.400	2.380	2.420	2.370	2.700	1,354,400	2.4517	-7.69%
2016-05-30	0	0.260	0.260	0.270	0.260	0.270	3,540,000	926,380	0.2617	2.600	2.600	2.700	2.600	2.700	354,000	2.6169	-3.70%
2016-05-27	0	0.270	0.265	0.270	0.260	0.280	6,080,000	1,623,820	0.2671	2.700	2.650	2.700	2.600	2.800	608,000	2.6708	-1.82%
2016-05-26	0	0.275	0.275	0.280	0.270	0.285	4,572,000	1,255,360	0.2746	2.750	2.750	2.800	2.700	2.850	457,200	2.7458	-5.17%
2016-05-25	0	0.290	0.290	0.295	0.285	0.295	700,000	203,280	0.2904	2.900	2.900	2.950	2.850	2.950	70,000	2.9040	0.00%
2016-05-24	0	0.290	0.290	0.295	0.275	0.300	6,572,000	1,900,800	0.2892	2.900	2.900	2.950	2.750	3.000	657,200	2.8923	5.45%
2016-05-23	0	0.275	0.270	0.275	0.270	0.290	6,884,000	1,942,900	0.2822	2.750	2.700	2.750	2.700	2.900	688,400	2.8223	-5.17%
2016-05-20	0	0.290	0.290	0.295	0.290	0.300	10,976,000	3,257,860	0.2968	2.900	2.900	2.950	2.900	3.000	1,097,600	2.9682	-3.33%
2016-05-19	0	0.300	0.295	0.300	0.295	0.300	17,356,000	5,192,000	0.2991	3.000	2.950	3.000	2.950	3.000	1,735,600	2.9915	3.45%
2016-05-18	0	0.290	0.285	0.290	0.275	0.300	10,520,000	2,997,300	0.2849	2.900	2.850	2.900	2.750	3.000	1,052,000	2.8491	-3.33%
2016-05-17	0	0.300	0.295	0.300	0.275	0.340	54,928,000	16,841,580	0.3066	3.000	2.950	3.000	2.750	3.400	5,492,800	3.0661	9.09%
2016-05-16	0	0.275	0.275	0.280	0.237	0.280	24,524,000	6,413,960	0.2615	2.750	2.750	2.800	2.370	2.800	2,452,400	2.6154	18.53%
2016-05-13	0	0.232	0.231	0.232	0.229	0.237	7,472,000	1,738,484	0.2327	2.320	2.310	2.320	2.290	2.370	747,200	2.3267	1.31%
2016-05-12	0	0.229	0.226	0.229	0.220	0.234	1,884,000	427,732	0.2270	2.290	2.260	2.290	2.200	2.340	188,400	2.2703	4.09%
2016-05-11	0	0.220	0.220	0.223	0.215	0.223	3,456,000	756,324	0.2188	2.200	2.200	2.230	2.150	2.230	345,600	2.1884	1.85%
2016-05-10	0	0.216	0.216	0.220	0.210	0.220	4,564,000	969,732	0.2125	2.160	2.160	2.200	2.100	2.200	456,400	2.1247	-2.70%
2016-05-09	0	0.222	0.222	0.223	0.220	0.226	7,132,000	1,579,596	0.2215	2.220	2.220	2.230	2.200	2.260	713,200	2.2148	0.91%
2016-05-06	0	0.220	0.220	0.229	0.215	0.234	12,584,000	2,774,856	0.2205	2.200	2.200	2.290	2.150	2.340	1,258,400	2.2051	-7.56%
2016-05-05	0	0.238	0.234	0.238	0.238	0.241	9,368,000	2,236,824	0.2388	2.380	2.340	2.380	2.380	2.410	936,800	2.3877	0.85%
2016-05-04	0	0.236	0.236	0.239	0.235	0.242	3,628,000	864,312	0.2382	2.360	2.360	2.390	2.350	2.420	362,800	2.3823	-0.42%
2016-05-03	0	0.237	0.234	0.237	0.231	0.243	6,816,000	1,618,776	0.2375	2.370	2.340	2.370	2.310	2.430	681,600	2.3750	2.16%
2016-04-29	0	0.232	0.228	0.234	0.226	0.238	10,076,000	2,326,588	0.2309	2.320	2.280	2.340	2.260	2.380	1,007,600	2.3090	3.57%
2016-04-28	0	0.224	0.221	0.225	0.221	0.226	4,152,000	928,064	0.2235	2.240	2.210	2.250	2.210	2.260	415,200	2.2352	0.00%
2016-04-27	0	0.224	0.220	0.224	0.215	0.232	7,676,000	1,720,376	0.2241	2.240	2.200	2.240	2.150	2.320	767,600	2.2412	1.82%
2016-04-26	0	0.220	0.217	0.224	0.215	0.234	12,776,000	2,842,640	0.2225	2.200	2.170	2.240	2.150	2.340	1,277,600	2.2250	-2.65%
2016-04-25	0	0.226	0.224	0.227	0.220	0.233	15,072,000	3,411,696	0.2264	2.260	2.240	2.270	2.200	2.330	1,507,200	2.2636	5.12%
2016-04-22	0	0.215	0.215	0.216	0.205	0.217	12,152,000	2,563,180	0.2109	2.150	2.150	2.160	2.050	2.170	1,215,200	2.1093	5.91%
2016-04-21	0	0.203	0.197	0.203	0.194	0.204	2,728,000	539,404	0.1977	2.030	1.970	2.030	1.940	2.040	272,800	1.9773	2.01%
2016-04-20	0	0.199	0.194	0.199	0.193	0.205	5,344,000	1,062,284	0.1988	1.990	1.940	1.990	1.930	2.050	534,400	1.9878	0.00%
2016-04-19	0	0.199	0.195	0.199	0.185	0.205	5,844,000	1,149,424	0.1967	1.990	1.950	1.990	1.850	2.050	584,400	1.9668	2.58%
2016-04-18	0	0.194	0.187	0.195	0.187	0.198	348,000	66,600	0.1914	1.940	1.870	1.950	1.870	1.980	34,800	1.9138	2.11%
2016-04-15	0	0.190	0.186	0.191	0.185	0.193	5,376,000	1,008,180	0.1875	1.900	1.860	1.910	1.850	1.930	537,600	1.8753	-2.56%
2016-04-14	0	0.195	0.192	0.195	0.192	0.199	2,260,000	440,556	0.1949	1.950	1.920	1.950	1.920	1.990	226,000	1.9494	0.00%
2016-04-13	0	0.195	0.195	0.196	0.194	0.215	12,452,000	2,497,140	0.2005	1.950	1.950	1.960	1.940	2.150	1,245,200	2.0054	-5.34%
2016-04-12	0	0.206	0.203	0.206	0.198	0.212	14,204,000	2,935,308	0.2067	2.060	2.030	2.060	1.980	2.120	1,420,400	2.0665	4.57%
2016-04-11	0	0.197	0.196	0.200	0.188	0.199	9,824,000	1,907,884	0.1942	1.970	1.960	2.000	1.880	1.990	982,400	1.9421	3.68%
2016-04-08	0	0.190	0.185	0.190	0.178	0.194	10,868,000	2,020,796	0.1859	1.900	1.850	1.900	1.780	1.940	1,086,800	1.8594	3.83%
2016-04-07	0	0.183	0.182	0.183	0.175	0.188	18,268,000	3,281,928	0.1797	1.830	1.820	1.830	1.750	1.880	1,826,800	1.7965	7.65%
2016-04-06	0	0.170	0.170	0.173	0.160	0.179	15,632,000	2,640,540	0.1689	1.700	1.700	1.730	1.600	1.790	1,563,200	1.6892	6.92%
2016-04-05	0	0.159	0.155	0.160	0.159	0.159	1,000,000	159,000	0.1590	1.590	1.550	1.600	1.590	1.590	100,000	1.5900	0.00%
2016-04-01	0	0.159	0.157	0.160	0.155	0.159	2,756,000	433,584	0.1573	1.590	1.570	1.600	1.550	1.590	275,600	1.5732	-2.45%
2016-03-31	0	0.163	0.158	0.163	0.151	0.164	9,664,000	1,499,240	0.1551	1.630	1.580	1.630	1.510	1.640	966,400	1.5514	3.82%
2016-03-30	0	0.157	0.155	0.157	0.155	0.160	1,332,000	208,804	0.1568	1.570	1.550	1.570	1.550	1.600	133,200	1.5676	1.29%
2016-03-29	0	0.155	0.155	0.161	0.155	0.156	2,200,000	341,500	0.1552	1.550	1.550	1.610	1.550	1.560	220,000	1.5523	0.65%
2016-03-24	0	0.154	0.155	0.159	0.152	0.162	3,612,000	563,556	0.1560	1.540	1.550	1.590	1.520	1.620	361,200	1.5602	-3.75%
2016-03-23	0	0.160	0.158	0.162	0.157	0.162	5,552,000	881,456	0.1588	1.600	1.580	1.620	1.570	1.620	555,200	1.5876	0.00%
2016-03-22	0	0.160	0.160	0.162	0.159	0.167	48,636,000	7,789,956	0.1602	1.600	1.600	1.620	1.590	1.670	4,863,600	1.6017	-2.44%
2016-03-21	0	0.164	0.161	0.165	0.158	0.170	7,588,000	1,253,876	0.1652	1.640	1.610	1.650	1.580	1.700	758,800	1.6524	-1.20%
2016-03-18	0	0.166	0.166	0.169	0.162	0.169	12,120,000	2,005,920	0.1655	1.660	1.660	1.690	1.620	1.690	1,212,000	1.6550	0.00%
2016-03-17	0	0.166	0.165	0.167	0.160	0.176	26,388,000	4,442,748	0.1684	1.660	1.650	1.670	1.600	1.760	2,638,800	1.6836	5.06%
2016-03-16	0	0.158	0.157	0.160	0.151	0.160	27,308,000	4,186,920	0.1533	1.580	1.570	1.600	1.510	1.600	2,730,800	1.5332	1.94%
2016-03-15	0	0.155	0.152	0.155	0.150	0.155	21,192,000	3,211,216	0.1515	1.550	1.520	1.550	1.500	1.550	2,119,200	1.5153	0.00%
2016-03-14	0	0.155	0.154	0.157	0.152	0.158	5,200,000	804,532	0.1547	1.550	1.540	1.570	1.520	1.580	520,000	1.5472	1.97%
2016-03-11	0	0.152	0.148	0.155	0.150	0.155	276,000	41,780	0.1514	1.520	1.480	1.550	1.500	1.550	27,600	1.5138	1.33%
2016-03-10	0	0.150	0.150	0.155	0.150	0.156	1,584,000	240,100	0.1516	1.500	1.500	1.550	1.500	1.560	158,400	1.5158	-2.60%
2016-03-09	0	0.154	0.153	0.154	0.148	0.158	2,052,000	315,308	0.1537	1.540	1.530	1.540	1.480	1.580	205,200	1.5366	-0.65%
2016-03-08	0	0.155	0.155	0.157	0.154	0.159	532,000	82,996	0.1560	1.550	1.550	1.570	1.540	1.590	53,200	1.5601	-3.12%
2016-03-07	0	0.160	0.158	0.160	0.155	0.162	14,784,000	2,352,836	0.1591	1.600	1.580	1.600	1.550	1.620	1,478,400	1.5915	0.00%
2016-03-04	0	0.160	0.157	0.160	0.153	0.164	688,000	108,984	0.1584	1.600	1.570	1.600	1.530	1.640	68,800	1.5841	0.00%
2016-03-03	0	0.160	0.158	0.160	0.159	0.165	2,316,000	375,804	0.1623	1.600	1.580	1.600	1.590	1.650	231,600	1.6226	0.00%
2016-03-02	0	0.160	0.160	0.165	0.157	0.165	4,448,000	716,992	0.1612	1.600	1.600	1.650	1.570	1.650	444,800	1.6119	2.56%
2016-03-01	0	0.156	0.151	0.156	0.140	0.159	4,332,000	649,684	0.1500	1.560	1.510	1.560	1.400	1.590	433,200	1.4997	1.96%
2016-02-29	0	0.153	0.153	0.160	0.152	0.158	8,052,000	1,228,940	0.1526	1.530	1.530	1.600	1.520	1.580	805,200	1.5263	-4.97%
2016-02-26	0	0.161	0.153	0.161	0.150	0.166	9,408,000	1,500,452	0.1595	1.610	1.530	1.610	1.500	1.660	940,800	1.5949	-3.01%
2016-02-25	0	0.166	0.160	0.166	0.160	0.178	6,612,000	1,112,628	0.1683	1.660	1.600	1.660	1.600	1.780	661,200	1.6827	-0.60%
2016-02-24	0	0.167	0.169	0.170	0.140	0.180	25,988,000	4,177,612	0.1608	1.670	1.690	1.700	1.400	1.800	2,598,800	1.6075	19.29%
2016-02-23	0	0.140	0.136	0.140	0.136	0.140	3,884,000	535,520	0.1379	1.400	1.360	1.400	1.360	1.400	388,400	1.3788	0.00%
2016-02-22	0	0.140	0.139	0.140	0.136	0.140	2,644,000	368,604	0.1394	1.400	1.390	1.400	1.360	1.400	264,400	1.3941	0.00%
2016-02-19	0	0.140	0.139	0.140	0.139	0.140	2,116,000	295,776	0.1398	1.400	1.390	1.400	1.390	1.400	211,600	1.3978	2.19%
2016-02-18	0	0.137	0.137	0.139	0.137	0.146	12,052,000	1,700,164	0.1411	1.370	1.370	1.390	1.370	1.460	1,205,200	1.4107	-2.14%
2016-02-17	0	0.140	0.137	0.140	0.138	0.150	3,000,000	419,940	0.1400	1.400	1.370	1.400	1.380	1.500	300,000	1.3998	0.00%
2016-02-16	0	0.140	0.133	0.140	0.131	0.141	14,844,000	2,065,220	0.1391	1.400	1.330	1.400	1.310	1.410	1,484,400	1.3913	1.45%
2016-02-15	0	0.138	0.138	0.140	0.138	0.141	3,332,000	464,812	0.1395	1.380	1.380	1.400	1.380	1.410	333,200	1.3950	-1.43%
2016-02-12	0	0.140	0.138	0.140	0.135	0.149	1,184,000	164,892	0.1393	1.400	1.380	1.400	1.350	1.490	118,400	1.3927	1.45%
2016-02-11	0	0.138	0.130	0.138	0.129	0.138	372,000	50,336	0.1353	1.380	1.300	1.380	1.290	1.380	37,200	1.3531	-2.82%
2016-02-05	0	0.142	0.140	0.147	0.140	0.142	9,496,000	1,345,844	0.1417	1.420	1.400	1.470	1.400	1.420	949,600	1.4173	0.00%
2016-02-04	0	0.142	0.142	0.146	0.140	0.147	2,120,000	299,480	0.1413	1.420	1.420	1.460	1.400	1.470	212,000	1.4126	0.71%
2016-02-03	0	0.141	0.138	0.142	0.134	0.142	6,432,000	899,960	0.1399	1.410	1.380	1.420	1.340	1.420	643,200	1.3992	-2.08%
2016-02-02	0	0.144	0.138	0.144	0.138	0.144	188,000	26,456	0.1407	1.440	1.380	1.440	1.380	1.440	18,800	1.4072	0.00%
2016-02-01	0	0.144	0.140	0.144	0.134	0.145	4,724,000	658,768	0.1395	1.440	1.400	1.440	1.340	1.450	472,400	1.3945	4.35%
2016-01-29	0	0.138	0.134	0.138	0.132	0.138	2,200,000	297,120	0.1351	1.380	1.340	1.380	1.320	1.380	220,000	1.3505	4.55%
2016-01-28	0	0.132	0.132	0.136	0.130	0.133	2,592,000	338,352	0.1305	1.320	1.320	1.360	1.300	1.330	259,200	1.3054	-5.71%
2016-01-27	0	0.140	0.137	0.140	0.125	0.149	20,100,000	2,682,536	0.1335	1.400	1.370	1.400	1.250	1.490	2,010,000	1.3346	7.69%
2016-01-26	0	0.130	0.130	0.136	0.130	0.141	16,520,000	2,212,656	0.1339	1.300	1.300	1.360	1.300	1.410	1,652,000	1.3394	-13.33%
2016-01-25	0	0.150	0.149	0.150	0.146	0.157	16,091,000	2,445,478	0.1520	1.500	1.490	1.500	1.460	1.570	1,609,100	1.5198	-4.46%
2016-01-22	0	0.157	0.152	0.157	0.150	0.160	8,688,000	1,328,900	0.1530	1.570	1.520	1.570	1.500	1.600	868,800	1.5296	0.64%
2016-01-21	0	0.156	0.156	0.164	0.156	0.165	1,440,000	231,236	0.1606	1.560	1.560	1.640	1.560	1.650	144,000	1.6058	-3.70%
2016-01-20	0	0.162	0.160	0.167	0.160	0.166	772,000	125,880	0.1631	1.620	1.600	1.670	1.600	1.660	77,200	1.6306	-4.71%
2016-01-19	0	0.170	0.169	0.170	0.165	0.170	1,860,000	313,640	0.1686	1.700	1.690	1.700	1.650	1.700	186,000	1.6862	5.59%
2016-01-18	0	0.161	0.161	0.168	0.159	0.166	1,672,000	269,044	0.1609	1.610	1.610	1.680	1.590	1.660	167,200	1.6091	-5.85%
2016-01-15	0	0.171	0.168	0.170	0.165	0.171	1,260,000	212,408	0.1686	1.710	1.680	1.700	1.650	1.710	126,000	1.6858	1.18%
2016-01-14	0	0.169	0.168	0.172	0.165	0.173	2,912,000	491,660	0.1688	1.690	1.680	1.720	1.650	1.730	291,200	1.6884	-3.98%
2016-01-13	0	0.176	0.174	0.176	0.175	0.178	3,812,000	676,524	0.1775	1.760	1.740	1.760	1.750	1.780	381,200	1.7747	-0.56%
2016-01-12	0	0.177	0.177	0.180	0.175	0.186	2,188,000	391,972	0.1791	1.770	1.770	1.800	1.750	1.860	218,800	1.7915	-5.35%
2016-01-11	0	0.187	0.180	0.189	0.180	0.188	2,152,000	393,284	0.1828	1.870	1.800	1.890	1.800	1.880	215,200	1.8275	-3.61%
2016-01-08	0	0.194	0.196	0.197	0.179	0.197	6,804,000	1,297,852	0.1907	1.940	1.960	1.970	1.790	1.970	680,400	1.9075	-0.51%
2016-01-07	0	0.195	0.182	0.196	0.170	0.195	11,372,000	2,028,420	0.1784	1.950	1.820	1.960	1.700	1.950	1,137,200	1.7837	-1.52%
2016-01-06	0	0.198	0.194	0.199	0.190	0.198	17,860,000	3,432,064	0.1922	1.980	1.940	1.990	1.900	1.980	1,786,000	1.9216	3.12%
2016-01-05	0	0.192	0.191	0.196	0.187	0.192	224,000	42,492	0.1897	1.920	1.910	1.960	1.870	1.920	22,400	1.8970	2.67%
2016-01-04	0	0.187	0.186	0.188	0.186	0.200	5,852,000	1,113,092	0.1902	1.870	1.860	1.880	1.860	2.000	585,200	1.9021	-8.33%
2015-12-31	0	0.204	0.202	0.204	0.200	0.206	612,000	124,928	0.2041	2.040	2.020	2.040	2.000	2.060	61,200	2.0413	2.00%
2015-12-30	0	0.200	0.199	0.200	0.199	0.205	1,316,000	263,960	0.2006	2.000	1.990	2.000	1.990	2.050	131,600	2.0058	-2.91%
2015-12-29	0	0.206	0.202	0.206	0.202	0.206	1,228,000	251,692	0.2050	2.060	2.020	2.060	2.020	2.060	122,800	2.0496	0.49%
2015-12-28	0	0.205	0.201	0.206	0.194	0.209	7,720,000	1,551,952	0.2010	2.050	2.010	2.060	1.940	2.090	772,000	2.0103	2.50%
2015-12-24	0	0.200	0.199	0.200	0.197	0.200	35,196,000	6,978,620	0.1983	2.000	1.990	2.000	1.970	2.000	3,519,600	1.9828	1.52%
2015-12-23	0	0.197	0.197	0.200	0.196	0.200	3,796,000	750,980	0.1978	1.970	1.970	2.000	1.960	2.000	379,600	1.9783	-1.50%
2015-12-22	0	0.200	0.196	0.200	0.194	0.200	2,064,000	410,148	0.1987	2.000	1.960	2.000	1.940	2.000	206,400	1.9872	2.04%
2015-12-21	0	0.196	0.196	0.199	0.194	0.202	2,084,000	409,452	0.1965	1.960	1.960	1.990	1.940	2.020	208,400	1.9647	-2.49%
2015-12-18	0	0.201	0.201	0.205	0.199	0.202	1,616,000	323,996	0.2005	2.010	2.010	2.050	1.990	2.020	161,600	2.0049	-1.95%
2015-12-17	0	0.205	0.203	0.206	0.191	0.212	12,347,426	2,496,561	0.2022	2.050	2.030	2.060	1.910	2.120	1,234,743	2.0219	8.47%
2015-12-16	0	0.189	0.188	0.190	0.188	0.199	4,163,072	791,516	0.1901	1.890	1.880	1.900	1.880	1.990	416,307	1.9013	-2.07%
2015-12-15	0	0.193	0.188	0.193	0.186	0.199	2,992,000	571,376	0.1910	1.930	1.880	1.930	1.860	1.990	299,200	1.9097	-3.02%
2015-12-14	0	0.199	0.195	0.200	0.183	0.215	3,796,000	728,276	0.1919	1.990	1.950	2.000	1.830	2.150	379,600	1.9185	5.29%
2015-12-11	0	0.189	0.188	0.190	0.186	0.199	4,316,000	838,184	0.1942	1.890	1.880	1.900	1.860	1.990	431,600	1.9420	-5.03%
2015-12-10	0	0.199	0.197	0.200	0.193	0.203	5,836,000	1,162,700	0.1992	1.990	1.970	2.000	1.930	2.030	583,600	1.9923	-1.97%
2015-12-09	0	0.203	0.202	0.203	0.201	0.205	5,264,000	1,070,400	0.2033	2.030	2.020	2.030	2.010	2.050	526,400	2.0334	-2.87%
2015-12-08	0	0.209	0.205	0.209	0.204	0.210	4,920,000	1,022,664	0.2079	2.090	2.050	2.090	2.040	2.100	492,000	2.0786	2.45%
2015-12-07	0	0.204	0.202	0.205	0.202	0.209	2,676,000	550,996	0.2059	2.040	2.020	2.050	2.020	2.090	267,600	2.0590	-2.86%
2015-12-04	0	0.210	0.210	0.213	0.207	0.213	1,056,000	221,336	0.2096	2.100	2.100	2.130	2.070	2.130	105,600	2.0960	-1.41%
2015-12-03	0	0.213	0.213	0.215	0.210	0.213	2,160,000	455,064	0.2107	2.130	2.130	2.150	2.100	2.130	216,000	2.1068	0.00%
2015-12-02	0	0.213	0.212	0.213	0.210	0.215	3,052,000	644,764	0.2113	2.130	2.120	2.130	2.100	2.150	305,200	2.1126	-0.93%
2015-12-01	0	0.215	0.213	0.215	0.208	0.215	2,776,000	591,472	0.2131	2.150	2.130	2.150	2.080	2.150	277,600	2.1307	0.47%
2015-11-30	0	0.214	0.212	0.214	0.210	0.217	1,756,000	373,340	0.2126	2.140	2.120	2.140	2.100	2.170	175,600	2.1261	1.90%
2015-11-27	0	0.210	0.209	0.215	0.207	0.216	9,004,000	1,898,444	0.2108	2.100	2.090	2.150	2.070	2.160	900,400	2.1084	-2.78%
2015-11-26	0	0.216	0.216	0.219	0.215	0.221	6,284,000	1,359,676	0.2164	2.160	2.160	2.190	2.150	2.210	628,400	2.1637	-1.37%
2015-11-25	0	0.219	0.218	0.219	0.212	0.224	7,200,000	1,580,284	0.2195	2.190	2.180	2.190	2.120	2.240	720,000	2.1948	-3.95%
2015-11-24	0	0.228	0.228	0.229	0.228	0.230	1,416,000	324,940	0.2295	2.280	2.280	2.290	2.280	2.300	141,600	2.2948	-0.87%
2015-11-23	0	0.230	0.230	0.232	0.220	0.248	13,480,000	3,182,896	0.2361	2.300	2.300	2.320	2.200	2.480	1,348,000	2.3612	-8.00%
2015-11-20	0	0.250	0.249	0.250	0.248	0.250	3,056,000	763,028	0.2497	2.500	2.490	2.500	2.480	2.500	305,600	2.4968	0.81%
2015-11-19	0	0.248	0.248	0.249	0.248	0.250	944,000	234,676	0.2486	2.480	2.480	2.490	2.480	2.500	94,400	2.4860	0.00%
2015-11-18	0	0.248	0.248	0.249	0.248	0.250	1,856,000	462,236	0.2490	2.480	2.480	2.490	2.480	2.500	185,600	2.4905	0.00%
2015-11-17	0	0.248	0.247	0.250	0.246	0.250	604,000	150,440	0.2491	2.480	2.470	2.500	2.460	2.500	60,400	2.4907	1.22%
2015-11-16	0	0.245	0.245	0.249	0.244	0.249	1,184,000	291,172	0.2459	2.450	2.450	2.490	2.440	2.490	118,400	2.4592	-2.00%
2015-11-13	0	0.250	0.250	0.255	0.244	0.255	2,416,000	610,720	0.2528	2.500	2.500	2.550	2.440	2.550	241,600	2.5278	1.21%
2015-11-12	0	0.247	0.243	0.249	0.245	0.249	412,000	102,316	0.2483	2.470	2.430	2.490	2.450	2.490	41,200	2.4834	-0.80%
2015-11-11	0	0.249	0.249	0.250	0.243	0.250	788,000	195,880	0.2486	2.490	2.490	2.500	2.430	2.500	78,800	2.4858	0.40%
2015-11-10	0	0.248	0.248	0.250	0.243	0.250	1,348,000	334,740	0.2483	2.480	2.480	2.500	2.430	2.500	134,800	2.4832	0.00%
2015-11-09	0	0.248	0.248	0.255	0.247	0.255	2,372,000	593,800	0.2503	2.480	2.480	2.550	2.470	2.550	237,200	2.5034	-0.40%
2015-11-06	0	0.249	0.245	0.250	0.242	0.250	2,312,000	566,984	0.2452	2.490	2.450	2.500	2.420	2.500	231,200	2.4524	-0.40%
2015-11-05	0	0.250	0.247	0.250	0.247	0.255	556,000	139,332	0.2506	2.500	2.470	2.500	2.470	2.550	55,600	2.5060	0.00%
2015-11-04	0	0.250	0.250	0.255	0.240	0.255	7,600,000	1,897,652	0.2497	2.500	2.500	2.550	2.400	2.550	760,000	2.4969	4.17%
2015-11-03	0	0.240	0.240	0.244	0.238	0.250	7,592,000	1,837,436	0.2420	2.400	2.400	2.440	2.380	2.500	759,200	2.4202	-2.04%
2015-11-02	0	0.245	0.245	0.247	0.245	0.250	1,448,000	358,216	0.2474	2.450	2.450	2.470	2.450	2.500	144,800	2.4739	-3.92%
2015-10-30	0	0.255	0.250	0.255	0.250	0.260	4,132,000	1,055,840	0.2555	2.550	2.500	2.550	2.500	2.600	413,200	2.5553	2.00%
2015-10-29	0	0.250	0.250	0.255	0.246	0.255	4,748,000	1,188,140	0.2502	2.500	2.500	2.550	2.460	2.550	474,800	2.5024	1.63%
2015-10-28	0	0.246	0.246	0.248	0.244	0.250	8,748,000	2,157,884	0.2467	2.460	2.460	2.480	2.440	2.500	874,800	2.4667	-3.53%
2015-10-27	0	0.255	0.250	0.255	0.247	0.260	9,032,000	2,275,468	0.2519	2.550	2.500	2.550	2.470	2.600	903,200	2.5193	3.24%
2015-10-26	0	0.247	0.249	0.250	0.246	0.255	5,608,000	1,410,000	0.2514	2.470	2.490	2.500	2.460	2.550	560,800	2.5143	0.41%
2015-10-23	0	0.246	0.245	0.249	0.246	0.260	6,684,000	1,668,812	0.2497	2.460	2.450	2.490	2.460	2.600	668,400	2.4967	-1.60%
2015-10-22	0	0.250	0.250	0.255	0.245	0.260	8,440,000	2,126,692	0.2520	2.500	2.500	2.550	2.450	2.600	844,000	2.5198	-3.85%
2015-10-20	0	0.260	0.255	0.260	0.248	0.275	37,436,000	9,621,336	0.2570	2.600	2.550	2.600	2.480	2.750	3,743,600	2.5701	6.56%
2015-10-19	0	0.244	0.242	0.246	0.238	0.250	12,520,000	3,059,632	0.2444	2.440	2.420	2.460	2.380	2.500	1,252,000	2.4438	-4.31%
2015-10-16	0	0.255	0.250	0.255	0.249	0.265	16,384,000	4,188,876	0.2557	2.550	2.500	2.550	2.490	2.650	1,638,400	2.5567	-3.77%
2015-10-15	0	0.265	0.265	0.270	0.260	0.270	6,432,000	1,699,660	0.2643	2.650	2.650	2.700	2.600	2.700	643,200	2.6425	0.00%
2015-10-14	0	0.265	0.260	0.265	0.265	0.275	6,348,000	1,706,520	0.2688	2.650	2.600	2.650	2.650	2.750	634,800	2.6883	-3.64%
2015-10-13	0	0.275	0.270	0.275	0.260	0.275	9,440,000	2,515,520	0.2665	2.750	2.700	2.750	2.600	2.750	944,000	2.6647	3.77%
2015-10-12	0	0.265	0.255	0.265	0.245	0.265	11,492,000	2,942,864	0.2561	2.650	2.550	2.650	2.450	2.650	1,149,200	2.5608	6.85%
2015-10-09	0	0.248	0.246	0.248	0.247	0.250	5,516,000	1,371,760	0.2487	2.480	2.460	2.480	2.470	2.500	551,600	2.4869	-0.80%
2015-10-08	0	0.250	0.248	0.250	0.248	0.255	11,724,000	2,922,232	0.2493	2.500	2.480	2.500	2.480	2.550	1,172,400	2.4925	1.21%
2015-10-07	0	0.247	0.247	0.248	0.247	0.260	13,776,000	3,456,976	0.2509	2.470	2.470	2.480	2.470	2.600	1,377,600	2.5094	-3.14%
2015-10-06	0	0.255	0.250	0.255	0.249	0.265	4,400,000	1,114,188	0.2532	2.550	2.500	2.550	2.490	2.650	440,000	2.5322	2.41%
2015-10-05	0	0.249	0.247	0.250	0.249	0.255	2,472,000	619,076	0.2504	2.490	2.470	2.500	2.490	2.550	247,200	2.5044	-0.40%
2015-10-02	0	0.250	0.249	0.250	0.239	0.255	1,444,000	356,440	0.2468	2.500	2.490	2.500	2.390	2.550	144,400	2.4684	2.04%
2015-09-30	0	0.245	0.245	0.248	0.238	0.250	1,068,000	261,156	0.2445	2.450	2.450	2.480	2.380	2.500	106,800	2.4453	1.66%
2015-09-29	0	0.241	0.241	0.245	0.240	0.250	4,708,000	1,150,956	0.2445	2.410	2.410	2.450	2.400	2.500	470,800	2.4447	-3.60%
2015-09-25	0	0.250	0.250	0.255	0.246	0.250	1,808,000	450,624	0.2492	2.500	2.500	2.550	2.460	2.500	180,800	2.4924	1.21%
2015-09-24	0	0.247	0.247	0.248	0.246	0.255	1,792,000	445,660	0.2487	2.470	2.470	2.480	2.460	2.550	179,200	2.4869	-3.14%
2015-09-23	0	0.255	0.250	0.255	0.236	0.300	16,877,580	4,626,659	0.2741	2.550	2.500	2.550	2.360	3.000	1,687,758	2.7413	6.25%
2015-09-22	0	0.240	0.236	0.240	0.238	0.250	7,244,000	1,782,436	0.2461	2.400	2.360	2.400	2.380	2.500	724,400	2.4606	-4.00%
2015-09-21	0	0.250	0.248	0.255	0.242	0.255	17,220,000	4,283,344	0.2487	2.500	2.480	2.550	2.420	2.550	1,722,000	2.4874	-3.85%
2015-09-18	0	0.260	0.255	0.260	0.236	0.275	11,304,000	2,905,292	0.2570	2.600	2.550	2.600	2.360	2.750	1,130,400	2.5701	5.26%
2015-09-17	0	0.247	0.247	0.255	0.247	0.255	1,424,000	356,820	0.2506	2.470	2.470	2.550	2.470	2.550	142,400	2.5058	-3.14%
2015-09-16	0	0.255	0.255	0.260	0.247	0.260	7,012,000	1,768,568	0.2522	2.550	2.550	2.600	2.470	2.600	701,200	2.5222	2.00%
2015-09-15	0	0.250	0.250	0.255	0.240	0.265	7,100,000	1,781,088	0.2509	2.500	2.500	2.550	2.400	2.650	710,000	2.5086	-5.66%
2015-09-14	0	0.265	0.260	0.265	0.265	0.285	3,988,000	1,082,680	0.2715	2.650	2.600	2.650	2.650	2.850	398,800	2.7148	-3.64%
2015-09-11	0	0.275	0.270	0.280	0.270	0.295	15,558,000	4,351,780	0.2797	2.750	2.700	2.800	2.700	2.950	1,555,800	2.7971	-1.79%
2015-09-10	0	0.280	0.275	0.280	0.265	0.280	8,824,000	2,366,800	0.2682	2.800	2.750	2.800	2.650	2.800	882,400	2.6822	3.70%
2015-09-09	0	0.270	0.270	0.275	0.255	0.275	19,208,000	5,120,420	0.2666	2.700	2.700	2.750	2.550	2.750	1,920,800	2.6658	0.00%
2015-09-08	0	0.270	0.260	0.270	0.249	0.275	4,648,000	1,209,028	0.2601	2.700	2.600	2.700	2.490	2.750	464,800	2.6012	3.85%
2015-09-07	0	0.260	0.260	0.265	0.260	0.265	4,340,000	1,129,040	0.2601	2.600	2.600	2.650	2.600	2.650	434,000	2.6015	-1.89%
2015-09-04	0	0.265	0.265	0.270	0.250	0.260	3,176,729	816,462	0.2570	2.650	2.650	2.700	2.500	2.600	317,673	2.5701	1.92%
2015-09-02	0	0.260	0.255	0.260	0.238	0.260	4,264,000	1,067,660	0.2504	2.600	2.550	2.600	2.380	2.600	426,400	2.5039	0.00%
2015-09-01	0	0.260	0.255	0.265	0.250	0.275	5,208,000	1,361,700	0.2615	2.600	2.550	2.650	2.500	2.750	520,800	2.6146	4.00%
2015-08-31	0	0.250	0.250	0.260	0.246	0.280	14,824,000	3,780,532	0.2550	2.500	2.500	2.600	2.460	2.800	1,482,400	2.5503	-12.28%
2015-08-28	0	0.285	0.280	0.285	0.280	0.300	5,617,669	1,627,630	0.2897	2.850	2.800	2.850	2.800	3.000	561,767	2.8973	5.56%
2015-08-27	0	0.270	0.265	0.270	0.255	0.270	9,860,000	2,561,220	0.2598	2.700	2.650	2.700	2.550	2.700	986,000	2.5976	12.03%
2015-08-26	0	0.241	0.241	0.244	0.238	0.255	16,670,664	4,143,318	0.2485	2.410	2.410	2.440	2.380	2.550	1,667,066	2.4854	3.88%
2015-08-25	0	0.232	0.233	0.240	0.223	0.270	16,657,928	4,067,701	0.2442	2.320	2.330	2.400	2.230	2.700	1,665,793	2.4419	-3.33%
2015-08-24	0	0.240	0.233	0.240	0.228	0.300	31,660,000	7,860,508	0.2483	2.400	2.330	2.400	2.280	3.000	3,166,000	2.4828	-20.00%
2015-08-21	0	0.300	0.295	0.300	0.290	0.305	11,992,000	3,549,420	0.2960	3.000	2.950	3.000	2.900	3.050	1,199,200	2.9598	-6.25%
2015-08-20	0	0.320	0.315	0.325	0.310	0.330	8,312,000	2,651,300	0.3190	3.200	3.150	3.250	3.100	3.300	831,200	3.1897	-3.03%
2015-08-19	0	0.330	0.330	0.335	0.330	0.350	6,432,000	2,162,100	0.3361	3.300	3.300	3.350	3.300	3.500	643,200	3.3615	-4.35%
2015-08-18	0	0.345	0.345	0.350	0.340	0.360	5,244,000	1,822,520	0.3475	3.450	3.450	3.500	3.400	3.600	524,400	3.4754	-2.82%
2015-08-17	0	0.355	0.355	0.360	0.355	0.365	3,564,000	1,286,780	0.3610	3.550	3.550	3.600	3.550	3.650	356,400	3.6105	0.00%
2015-08-14	0	0.355	0.355	0.360	0.350	0.365	5,444,000	1,942,300	0.3568	3.550	3.550	3.600	3.500	3.650	544,400	3.5678	0.00%
2015-08-13	0	0.355	0.355	0.360	0.350	0.380	9,684,000	3,494,840	0.3609	3.550	3.550	3.600	3.500	3.800	968,400	3.6089	-4.05%
2015-08-12	0	0.370	0.365	0.370	0.350	0.385	8,872,000	3,288,040	0.3706	3.700	3.650	3.700	3.500	3.850	887,200	3.7061	-3.90%
2015-08-11	0	0.385	0.380	0.385	0.380	0.400	7,520,000	2,920,960	0.3884	3.850	3.800	3.850	3.800	4.000	752,000	3.8843	-1.28%
2015-08-10	0	0.390	0.390	0.395	0.380	0.410	23,772,000	9,282,120	0.3905	3.900	3.900	3.950	3.800	4.100	2,377,200	3.9046	-4.88%
2015-08-07	0	0.410	0.410	0.415	0.395	0.435	13,936,000	5,753,740	0.4129	4.100	4.100	4.150	3.950	4.350	1,393,600	4.1287	1.23%
2015-08-06	0	0.405	0.405	0.410	0.400	0.415	3,736,000	1,514,660	0.4054	4.050	4.050	4.100	4.000	4.150	373,600	4.0542	-2.41%
2015-08-05	0	0.415	0.410	0.415	0.410	0.440	4,027,154	1,679,337	0.4170	4.150	4.100	4.150	4.100	4.400	402,715	4.1700	-3.49%
2015-08-04	0	0.430	0.425	0.435	0.390	0.455	19,936,000	8,594,160	0.4311	4.300	4.250	4.350	3.900	4.550	1,993,600	4.3109	13.16%
2015-08-03	0	0.380	0.370	0.395	0.370	0.420	12,064,000	4,738,980	0.3928	3.800	3.700	3.950	3.700	4.200	1,206,400	3.9282	-8.43%
2015-07-31	0	0.415	0.410	0.420	0.410	0.430	4,992,065	2,073,766	0.4154	4.150	4.100	4.200	4.100	4.300	499,206	4.1541	-3.49%
2015-07-30	0	0.430	0.420	0.430	0.420	0.445	21,228,000	9,134,220	0.4303	4.300	4.200	4.300	4.200	4.450	2,122,800	4.3029	-1.15%
2015-07-29	0	0.435	0.430	0.435	0.420	0.460	6,640,000	2,869,540	0.4322	4.350	4.300	4.350	4.200	4.600	664,000	4.3216	1.16%
2015-07-28	0	0.430	0.420	0.430	0.350	0.460	33,504,000	13,729,880	0.4098	4.300	4.200	4.300	3.500	4.600	3,350,400	4.0980	8.86%
2015-07-27	0	0.395	0.395	0.400	0.395	0.475	27,756,000	11,930,540	0.4298	3.950	3.950	4.000	3.950	4.750	2,775,600	4.2984	-15.05%
2015-07-24	0	0.465	0.465	0.470	0.455	0.480	13,072,000	6,150,020	0.4705	4.650	4.650	4.700	4.550	4.800	1,307,200	4.7047	-1.06%
2015-07-23	0	0.470	0.470	0.475	0.470	0.490	10,417,713	4,936,987	0.4739	4.700	4.700	4.750	4.700	4.900	1,041,771	4.7390	-1.05%
2015-07-22	0	0.475	0.475	0.480	0.465	0.485	16,272,000	7,761,000	0.4770	4.750	4.750	4.800	4.650	4.850	1,627,200	4.7695	-2.06%
2015-07-21	0	0.485	0.480	0.485	0.475	0.490	8,936,000	4,318,820	0.4833	4.850	4.800	4.850	4.750	4.900	893,600	4.8331	0.00%
2015-07-20	0	0.485	0.480	0.485	0.475	0.495	10,736,000	5,208,640	0.4852	4.850	4.800	4.850	4.750	4.950	1,073,600	4.8516	1.04%
2015-07-17	0	0.480	0.480	0.490	0.450	0.490	109,480,000	52,475,740	0.4793	4.800	4.800	4.900	4.500	4.900	10,948,000	4.7932	0.00%
2015-07-16	0	0.480	0.480	0.485	0.440	0.495	15,400,000	7,268,800	0.4720	4.800	4.800	4.850	4.400	4.950	1,540,000	4.7200	5.49%
2015-07-15	0	0.455	0.450	0.460	0.450	0.520	24,064,000	11,274,360	0.4685	4.550	4.500	4.600	4.500	5.200	2,406,400	4.6852	-7.14%
2015-07-14	0	0.490	0.480	0.490	0.475	0.550	56,266,184	28,416,106	0.5050	4.900	4.800	4.900	4.750	5.500	5,626,618	5.0503	-3.92%
2015-07-13	0	0.510	0.510	0.520	0.405	0.510	67,768,000	31,852,880	0.4700	5.100	5.100	5.200	4.050	5.100	6,776,800	4.7003	14.61%
2015-07-10	0	0.445	0.445	0.450	0.390	0.465	73,924,000	31,711,360	0.4290	4.450	4.450	4.500	3.900	4.650	7,392,400	4.2897	20.27%
2015-07-09	0	0.370	0.365	0.370	0.290	0.390	98,904,000	34,982,780	0.3537	3.700	3.650	3.700	2.900	3.900	9,890,400	3.5370	42.31%
2015-07-08	0	0.260	0.255	0.260	0.190	0.360	79,944,000	21,039,708	0.2632	2.600	2.550	2.600	1.900	3.600	7,994,400	2.6318	0.00%
2015-07-07	0	0.260	0.265	0.270	0.247	0.410	89,832,000	27,659,764	0.3079	2.600	2.650	2.700	2.470	4.100	8,983,200	3.0791	-34.18%
2015-07-06	0	0.395	0.395	0.400	0.370	0.550	71,828,000	30,633,060	0.4265	3.950	3.950	4.000	3.700	5.500	7,182,800	4.2648	-22.55%
2015-07-03	0	0.510	0.510	0.520	0.400	0.620	73,148,000	37,554,620	0.5134	5.100	5.100	5.200	4.000	6.200	7,314,800	5.1341	-13.56%
2015-07-02	0	0.590	0.590	0.600	0.580	0.670	41,220,000	25,877,200	0.6278	5.900	5.900	6.000	5.800	6.700	4,122,000	6.2778	-1.67%
2015-06-30	0	0.600	0.590	0.600	0.550	0.630	48,212,220	28,192,558	0.5848	6.000	5.900	6.000	5.500	6.300	4,821,222	5.8476	-4.76%
2015-06-29	0	0.630	0.620	0.630	0.560	0.700	68,792,000	44,239,160	0.6431	6.300	6.200	6.300	5.600	7.000	6,879,200	6.4309	-10.00%
2015-06-26	0	0.700	0.700	0.710	0.670	0.720	50,248,000	34,936,720	0.6953	7.000	7.000	7.100	6.700	7.200	5,024,800	6.9529	-4.11%
2015-06-25	0	0.730	0.720	0.730	0.720	0.760	22,092,000	16,250,400	0.7356	7.300	7.200	7.300	7.200	7.600	2,209,200	7.3558	-3.95%
2015-06-24	0	0.760	0.750	0.760	0.710	0.770	24,396,000	18,002,400	0.7379	7.600	7.500	7.600	7.100	7.700	2,439,600	7.3792	1.33%
2015-06-23	0	0.750	0.750	0.760	0.710	0.820	35,456,000	26,432,240	0.7455	7.500	7.500	7.600	7.100	8.200	3,545,600	7.4549	-5.06%
2015-06-22	0	0.790	0.780	0.790	0.700	0.790	23,324,000	17,404,360	0.7462	7.900	7.800	7.900	7.000	7.900	2,332,400	7.4620	6.76%
2015-06-19	0	0.740	0.730	0.740	0.720	0.780	31,404,000	23,566,120	0.7504	7.400	7.300	7.400	7.200	7.800	3,140,400	7.5042	-3.90%
2015-06-18	0	0.770	0.760	0.770	0.740	0.780	29,504,000	22,333,480	0.7570	7.700	7.600	7.700	7.400	7.800	2,950,400	7.5696	-1.28%
2015-06-17	0	0.780	0.780	0.790	0.770	0.820	28,936,000	22,815,360	0.7885	7.800	7.800	7.900	7.700	8.200	2,893,600	7.8848	0.00%
2015-06-16	0	0.780	0.780	0.790	0.750	0.830	41,080,000	32,740,480	0.7970	7.800	7.800	7.900	7.500	8.300	4,108,000	7.9699	-1.27%
2015-06-15	0	0.790	0.790	0.800	0.790	0.850	48,388,000	39,183,720	0.8098	7.900	7.900	8.000	7.900	8.500	4,838,800	8.0978	-4.82%
2015-06-12	0	0.830	0.820	0.830	0.700	0.860	191,920,000	153,971,360	0.8023	8.300	8.200	8.300	7.000	8.600	19,192,000	8.0227	20.29%
2015-06-11	0	0.690	0.690	0.700	0.660	0.700	30,626,000	20,833,160	0.6802	6.900	6.900	7.000	6.600	7.000	3,062,600	6.8024	6.15%
2015-06-10	0	0.650	0.650	0.660	0.620	0.700	62,440,000	41,619,760	0.6666	6.500	6.500	6.600	6.200	7.000	6,244,000	6.6656	3.17%
2015-06-09	0	0.630	0.630	0.640	0.630	0.690	42,128,000	27,489,920	0.6525	6.300	6.300	6.400	6.300	6.900	4,212,800	6.5253	-8.70%
2015-06-08	0	0.690	0.680	0.690	0.650	0.730	69,016,000	46,848,960	0.6788	6.900	6.800	6.900	6.500	7.300	6,901,600	6.7881	-2.82%
2015-06-05	0	0.710	0.700	0.710	0.700	0.740	30,540,000	21,934,520	0.7182	7.100	7.000	7.100	7.000	7.400	3,054,000	7.1822	-2.74%
2015-06-04	0	0.730	0.720	0.730	0.690	0.750	33,964,000	24,378,720	0.7178	7.300	7.200	7.300	6.900	7.500	3,396,400	7.1778	-2.67%
2015-06-03	0	0.750	0.740	0.750	0.710	0.790	81,283,000	60,746,380	0.7473	7.500	7.400	7.500	7.100	7.900	8,128,300	7.4734	0.00%
2015-06-02	0	0.750	0.740	0.750	0.700	0.760	79,964,000	58,486,440	0.7314	7.500	7.400	7.500	7.000	7.600	7,996,400	7.3141	5.63%
2015-06-01	0	0.710	0.700	0.710	0.650	0.720	90,020,000	62,367,120	0.6928	7.100	7.000	7.100	6.500	7.200	9,002,000	6.9281	9.23%
2015-05-29	0	0.650	0.640	0.650	0.570	0.650	68,572,000	42,425,160	0.6187	6.500	6.400	6.500	5.700	6.500	6,857,200	6.1870	4.84%
2015-05-28	0	0.620	0.620	0.630	0.610	0.680	203,126,000	129,201,560	0.6361	6.200	6.200	6.300	6.100	6.800	20,312,600	6.3607	-1.59%
2015-05-27	0	0.630	0.620	0.630	0.560	0.670	180,818,000	112,955,320	0.6247	6.300	6.200	6.300	5.600	6.700	18,081,800	6.2469	12.50%
2015-05-26	0	0.560	0.550	0.560	0.530	0.580	73,930,000	40,798,480	0.5519	5.600	5.500	5.600	5.300	5.800	7,393,000	5.5185	5.66%
2015-05-22	0	0.530	0.530	0.540	0.510	0.600	62,164,000	34,053,100	0.5478	5.300	5.300	5.400	5.100	6.000	6,216,400	5.4779	0.00%
2015-05-21	0	0.530	0.520	0.540	0.495	0.560	37,908,000	19,762,520	0.5213	5.300	5.200	5.400	4.950	5.600	3,790,800	5.2133	3.92%
2015-05-20	0	0.510	0.510	0.520	0.500	0.580	93,016,000	50,390,880	0.5417	5.100	5.100	5.200	5.000	5.800	9,301,600	5.4174	-7.27%
2015-05-19	0	0.550	0.540	0.550	0.400	0.630	366,269,900	197,120,125	0.5382	5.500	5.400	5.500	4.000	6.300	36,626,990	5.3818	39.24%
2015-05-18	0	0.395	0.385	0.400	0.375	0.400	16,384,000	6,318,420	0.3856	3.950	3.850	4.000	3.750	4.000	1,638,400	3.8565	8.22%
2015-05-15	0	0.365	0.365	0.375	0.365	0.390	10,624,000	3,987,860	0.3754	3.650	3.650	3.750	3.650	3.900	1,062,400	3.7536	-3.95%
2015-05-14	0	0.380	0.380	0.385	0.370	0.395	12,112,000	4,614,840	0.3810	3.800	3.800	3.850	3.700	3.950	1,211,200	3.8101	-2.56%
2015-05-13	0	0.390	0.385	0.390	0.380	0.390	12,492,000	4,827,740	0.3865	3.900	3.850	3.900	3.800	3.900	1,249,200	3.8647	-1.27%
2015-05-12	0	0.395	0.385	0.395	0.370	0.395	22,280,220	8,535,423	0.3831	3.950	3.850	3.950	3.700	3.950	2,228,022	3.8309	1.28%
2015-05-11	0	0.390	0.390	0.395	0.390	0.410	13,352,047	5,375,298	0.4026	3.900	3.900	3.950	3.900	4.100	1,335,205	4.0258	-2.50%
2015-05-08	0	0.400	0.400	0.405	0.385	0.400	10,460,000	4,153,080	0.3970	4.000	4.000	4.050	3.850	4.000	1,046,000	3.9704	3.90%
2015-05-07	0	0.385	0.380	0.390	0.380	0.410	20,316,000	8,022,300	0.3949	3.850	3.800	3.900	3.800	4.100	2,031,600	3.9488	-6.10%
2015-05-06	0	0.410	0.405	0.410	0.395	0.410	30,178,000	12,281,660	0.4070	4.100	4.050	4.100	3.950	4.100	3,017,800	4.0697	0.00%
2015-05-05	0	0.410	0.400	0.410	0.395	0.425	17,388,000	7,063,560	0.4062	4.100	4.000	4.100	3.950	4.250	1,738,800	4.0623	2.50%
2015-05-04	0	0.400	0.395	0.400	0.385	0.440	25,820,000	10,374,820	0.4018	4.000	3.950	4.000	3.850	4.400	2,582,000	4.0181	-2.44%
2015-04-30	0	0.410	0.405	0.410	0.400	0.455	40,192,000	16,691,940	0.4153	4.100	4.050	4.100	4.000	4.550	4,019,200	4.1531	-4.65%
2015-04-29	0	0.430	0.420	0.430	0.400	0.450	39,340,000	17,075,460	0.4340	4.300	4.200	4.300	4.000	4.500	3,934,000	4.3405	7.50%
2015-04-28	0	0.400	0.400	0.405	0.385	0.420	24,544,000	9,803,580	0.3994	4.000	4.000	4.050	3.850	4.200	2,454,400	3.9943	-1.23%
2015-04-27	0	0.405	0.405	0.415	0.340	0.430	96,372,000	37,449,220	0.3886	4.050	4.050	4.150	3.400	4.300	9,637,200	3.8859	17.39%
2015-04-24	0	0.345	0.340	0.345	0.330	0.360	67,068,000	23,205,600	0.3460	3.450	3.400	3.450	3.300	3.600	6,706,800	3.4600	9.52%
2015-04-23	0	0.315	0.310	0.315	0.310	0.330	23,536,000	7,431,840	0.3158	3.150	3.100	3.150	3.100	3.300	2,353,600	3.1576	3.28%
2015-04-22	0	0.305	0.305	0.310	0.285	0.305	5,094,000	1,534,080	0.3012	3.050	3.050	3.100	2.850	3.050	509,400	3.0115	5.17%
2015-04-21	0	0.290	0.290	0.295	0.290	0.310	30,852,000	9,124,720	0.2958	2.900	2.900	2.950	2.900	3.100	3,085,200	2.9576	-1.69%
2015-04-20	0	0.295	0.295	0.300	0.275	0.315	28,532,000	8,242,100	0.2889	2.950	2.950	3.000	2.750	3.150	2,853,200	2.8887	-6.35%
2015-04-17	0	0.315	0.315	0.320	0.315	0.340	17,272,000	5,669,940	0.3283	3.150	3.150	3.200	3.150	3.400	1,727,200	3.2827	0.00%
2015-04-16	0	0.315	0.315	0.320	0.300	0.320	10,268,000	3,184,540	0.3101	3.150	3.150	3.200	3.000	3.200	1,026,800	3.1014	1.61%
2015-04-15	0	0.310	0.295	0.310	0.300	0.330	12,504,000	3,949,000	0.3158	3.100	2.950	3.100	3.000	3.300	1,250,400	3.1582	3.33%
2015-04-14	0	0.300	0.300	0.310	0.295	0.335	29,608,000	9,381,560	0.3169	3.000	3.000	3.100	2.950	3.350	2,960,800	3.1686	-3.23%
2015-04-13	0	0.310	0.305	0.310	0.280	0.310	27,100,000	8,109,720	0.2993	3.100	3.050	3.100	2.800	3.100	2,710,000	2.9925	10.71%
2015-04-10	0	0.280	0.270	0.280	0.270	0.300	31,396,000	8,906,900	0.2837	2.800	2.700	2.800	2.700	3.000	3,139,600	2.8370	-1.75%
2015-04-09	0	0.285	0.270	0.285	0.250	0.310	47,052,000	13,336,720	0.2834	2.850	2.700	2.850	2.500	3.100	4,705,200	2.8345	14.00%
2015-04-08	0	0.250	0.250	0.255	0.219	0.265	35,092,000	8,680,692	0.2474	2.500	2.500	2.550	2.190	2.650	3,509,200	2.4737	13.64%
2015-04-02	0	0.220	0.218	0.220	0.204	0.224	6,912,000	1,494,588	0.2162	2.200	2.180	2.200	2.040	2.240	691,200	2.1623	6.80%
2015-04-01	0	0.206	0.204	0.206	0.201	0.212	4,644,000	951,732	0.2049	2.060	2.040	2.060	2.010	2.120	464,400	2.0494	2.49%
2015-03-31	0	0.201	0.196	0.201	0.199	0.206	2,696,000	539,296	0.2000	2.010	1.960	2.010	1.990	2.060	269,600	2.0004	0.50%
2015-03-30	0	0.200	0.196	0.205	0.191	0.205	2,204,000	445,760	0.2023	2.000	1.960	2.050	1.910	2.050	220,400	2.0225	-2.44%
2015-03-27	0	0.205	0.198	0.205	0.190	0.208	5,168,000	1,040,068	0.2013	2.050	1.980	2.050	1.900	2.080	516,800	2.0125	-1.91%
2015-03-26	0	0.209	0.204	0.209	0.181	0.210	6,884,000	1,376,792	0.2000	2.090	2.040	2.090	1.810	2.100	688,400	2.0000	7.73%
2015-03-25	0	0.194	0.194	0.197	0.171	0.196	6,268,000	1,169,508	0.1866	1.940	1.940	1.970	1.710	1.960	626,800	1.8658	1.57%
2015-03-24	0	0.191	0.190	0.191	0.190	0.202	1,900,000	364,604	0.1919	1.910	1.900	1.910	1.900	2.020	190,000	1.9190	-1.04%
2015-03-23	0	0.193	0.193	0.195	0.189	0.193	1,812,000	345,352	0.1906	1.930	1.930	1.950	1.890	1.930	181,200	1.9059	2.66%
2015-03-20	0	0.188	0.183	0.188	0.180	0.188	2,952,000	542,088	0.1836	1.880	1.830	1.880	1.800	1.880	295,200	1.8363	5.62%
2015-03-19	0	0.178	0.178	0.180	0.175	0.185	3,032,000	546,972	0.1804	1.780	1.780	1.800	1.750	1.850	303,200	1.8040	2.30%
2015-03-18	0	0.174	0.173	0.174	0.170	0.190	20,488,000	3,533,376	0.1725	1.740	1.730	1.740	1.700	1.900	2,048,800	1.7246	-4.92%
2015-03-17	0	0.183	0.177	0.183	0.176	0.192	10,544,000	1,899,140	0.1801	1.830	1.770	1.830	1.760	1.920	1,054,400	1.8012	1.67%
2015-03-16	0	0.180	0.179	0.183	0.179	0.190	7,820,000	1,408,368	0.1801	1.800	1.790	1.830	1.790	1.900	782,000	1.8010	-4.26%
2015-03-13	0	0.188	0.188	0.193	0.185	0.193	16,420,000	3,094,532	0.1885	1.880	1.880	1.930	1.850	1.930	1,642,000	1.8846	-1.05%
2015-03-12	0	0.190	0.187	0.190	0.185	0.204	10,500,000	2,033,996	0.1937	1.900	1.870	1.900	1.850	2.040	1,050,000	1.9371	-6.40%
2015-03-11	0	0.203	0.200	0.207	0.199	0.214	2,908,000	594,372	0.2044	2.030	2.000	2.070	1.990	2.140	290,800	2.0439	-3.33%
2015-03-10	0	0.210	0.210	0.211	0.203	0.215	2,456,000	519,920	0.2117	2.100	2.100	2.110	2.030	2.150	245,600	2.1169	0.96%
2015-03-09	0	0.208	0.202	0.209	0.201	0.209	2,160,000	437,944	0.2028	2.080	2.020	2.090	2.010	2.090	216,000	2.0275	3.48%
2015-03-06	0	0.201	0.199	0.201	0.198	0.202	4,000,000	797,352	0.1993	2.010	1.990	2.010	1.980	2.020	400,000	1.9934	0.50%
2015-03-05	0	0.200	0.199	0.200	0.198	0.202	1,044,000	209,616	0.2008	2.000	1.990	2.000	1.980	2.020	104,400	2.0078	0.00%
2015-03-04	0	0.200	0.196	0.200	0.194	0.204	2,544,000	506,812	0.1992	2.000	1.960	2.000	1.940	2.040	254,400	1.9922	1.01%
2015-03-03	0	0.198	0.198	0.200	0.194	0.200	848,000	167,432	0.1974	1.980	1.980	2.000	1.940	2.000	84,800	1.9744	-1.98%
2015-03-02	0	0.202	0.200	0.202	0.191	0.203	708,000	139,472	0.1970	2.020	2.000	2.020	1.910	2.030	70,800	1.9699	-1.46%
2015-02-27	0	0.205	0.200	0.205	0.199	0.205	372,000	74,352	0.1999	2.050	2.000	2.050	1.990	2.050	37,200	1.9987	0.00%
2015-02-26	0	0.205	0.199	0.208	0.199	0.205	900,000	180,148	0.2002	2.050	1.990	2.080	1.990	2.050	90,000	2.0016	2.50%
2015-02-25	0	0.200	0.196	0.201	0.195	0.200	1,484,000	295,756	0.1993	2.000	1.960	2.010	1.950	2.000	148,400	1.9930	0.00%
2015-02-24	0	0.200	0.200	0.201	0.199	0.210	3,592,000	720,368	0.2005	2.000	2.000	2.010	1.990	2.100	359,200	2.0055	-0.50%
2015-02-23	0	0.201	0.196	0.201	0.189	0.203	132,000	26,564	0.2012	2.010	1.960	2.010	1.890	2.030	13,200	2.0124	-0.99%
2015-02-18	0	0.203	0.182	0.203	0.203	0.205	504,000	103,180	0.2047	2.030	1.820	2.030	2.030	2.050	50,400	2.0472	5.18%
2015-02-17	0	0.193	0.192	0.202	0.193	0.210	32,000	6,396	0.1999	1.930	1.920	2.020	1.930	2.100	3,200	1.9988	-5.85%
2015-02-16	0	0.205	0.197	0.205	0.210	0.215	28,000	5,916	0.2113	2.050	1.970	2.050	2.100	2.150	2,800	2.1129	1.49%
2015-02-13	0	0.202	0.194	0.202	0.201	0.214	184,000	37,496	0.2038	2.020	1.940	2.020	2.010	2.140	18,400	2.0378	1.51%
2015-02-12	0	0.199	0.199	0.201	0.198	0.205	2,064,000	413,932	0.2005	1.990	1.990	2.010	1.980	2.050	206,400	2.0055	-0.50%
2015-02-11	0	0.200	0.197	0.200	0.196	0.203	2,720,000	541,604	0.1991	2.000	1.970	2.000	1.960	2.030	272,000	1.9912	2.04%
2015-02-10	0	0.196	0.196	0.201	0.189	0.210	4,808,000	958,972	0.1995	1.960	1.960	2.010	1.890	2.100	480,800	1.9945	-3.45%
2015-02-09	0	0.203	0.198	0.203	0.198	0.209	2,224,000	450,132	0.2024	2.030	1.980	2.030	1.980	2.090	222,400	2.0240	-1.93%
2015-02-06	0	0.207	0.201	0.208	0.207	0.215	524,000	108,532	0.2071	2.070	2.010	2.080	2.070	2.150	52,400	2.0712	0.00%
2015-02-05	0	0.207	0.207	0.209	0.206	0.209	1,040,000	215,000	0.2067	2.070	2.070	2.090	2.060	2.090	104,000	2.0673	-3.27%
2015-02-04	0	0.214	0.207	0.214	0.201	0.216	3,876,000	805,188	0.2077	2.140	2.070	2.140	2.010	2.160	387,600	2.0774	0.00%
2015-02-03	0	0.214	0.214	0.215	0.209	0.237	1,132,000	244,376	0.2159	2.140	2.140	2.150	2.090	2.370	113,200	2.1588	-2.28%
2015-02-02	0	0.219	0.217	0.219	0.210	0.219	1,368,000	296,148	0.2165	2.190	2.170	2.190	2.100	2.190	136,800	2.1648	-0.90%
2015-01-30	0	0.221	0.221	0.225	0.212	0.227	8,072,000	1,763,724	0.2185	2.210	2.210	2.250	2.120	2.270	807,200	2.1850	-3.07%
2015-01-29	0	0.228	0.225	0.228	0.212	0.228	9,008,000	1,974,308	0.2192	2.280	2.250	2.280	2.120	2.280	900,800	2.1917	6.54%
2015-01-28	0	0.214	0.213	0.217	0.199	0.220	15,876,000	3,265,344	0.2057	2.140	2.130	2.170	1.990	2.200	1,587,600	2.0568	4.90%
2015-01-27	0	0.204	0.203	0.205	0.178	0.207	26,816,000	5,174,132	0.1929	2.040	2.030	2.050	1.780	2.070	2,681,600	1.9295	-0.97%
2015-01-26	0	0.206	0.206	0.209	0.201	0.229	8,416,000	1,755,268	0.2086	2.060	2.060	2.090	2.010	2.290	841,600	2.0856	-10.04%
2015-01-23	0	0.229	0.227	0.230	0.220	0.230	316,000	71,340	0.2258	2.290	2.270	2.300	2.200	2.300	31,600	2.2576	1.78%
2015-01-22	0	0.225	0.223	0.226	0.210	0.241	6,696,000	1,497,092	0.2236	2.250	2.230	2.260	2.100	2.410	669,600	2.2358	-8.16%
2015-01-21	0	0.245	0.240	0.245	0.240	0.248	2,432,000	589,428	0.2424	2.450	2.400	2.450	2.400	2.480	243,200	2.4236	-0.81%
2015-01-20	0	0.247	0.242	0.249	0.244	0.250	1,468,000	361,684	0.2464	2.470	2.420	2.490	2.440	2.500	146,800	2.4638	-3.14%
2015-01-19	0	0.255	0.247	0.255	0.247	0.265	4,132,000	1,047,564	0.2535	2.550	2.470	2.550	2.470	2.650	413,200	2.5352	-1.92%
2015-01-16	0	0.260	0.255	0.260	0.250	0.260	5,108,000	1,282,720	0.2511	2.600	2.550	2.600	2.500	2.600	510,800	2.5112	4.00%
2015-01-15	0	0.250	0.249	0.255	0.250	0.260	1,768,000	447,020	0.2528	2.500	2.490	2.550	2.500	2.600	176,800	2.5284	-3.85%
2015-01-14	0	0.260	0.255	0.260	0.250	0.265	4,092,000	1,051,800	0.2570	2.600	2.550	2.600	2.500	2.650	409,200	2.5704	1.96%
2015-01-13	0	0.255	0.255	0.260	0.255	0.260	5,212,000	1,337,100	0.2565	2.550	2.550	2.600	2.550	2.600	521,200	2.5654	0.00%
2015-01-12	0	0.255	0.250	0.255	0.255	0.265	5,956,000	1,527,440	0.2565	2.550	2.500	2.550	2.550	2.650	595,600	2.5645	-3.77%
2015-01-09	0	0.265	0.265	0.270	0.250	0.270	10,380,000	2,726,420	0.2627	2.650	2.650	2.700	2.500	2.700	1,038,000	2.6266	3.92%
2015-01-08	0	0.255	0.250	0.255	0.250	0.260	3,392,000	857,080	0.2527	2.550	2.500	2.550	2.500	2.600	339,200	2.5268	0.00%
2015-01-07	0	0.255	0.250	0.255	0.250	0.265	4,472,000	1,129,040	0.2525	2.550	2.500	2.550	2.500	2.650	447,200	2.5247	-1.92%
2015-01-06	0	0.260	0.250	0.260	0.250	0.275	2,868,000	752,200	0.2623	2.600	2.500	2.600	2.500	2.750	286,800	2.6227	-3.70%
2015-01-05	0	0.270	0.265	0.270	0.260	0.290	8,836,000	2,354,400	0.2665	2.700	2.650	2.700	2.600	2.900	883,600	2.6646	-5.26%
2015-01-02	0	0.285	0.280	0.285	0.275	0.285	2,628,000	732,180	0.2786	2.850	2.800	2.850	2.750	2.850	262,800	2.7861	3.64%
2014-12-31	0	0.275	0.265	0.275	0.265	0.275	1,352,000	358,320	0.2650	2.750	2.650	2.750	2.650	2.750	135,200	2.6503	0.00%
2014-12-30	0	0.275	0.270	0.275	0.260	0.275	904,000	241,420	0.2671	2.750	2.700	2.750	2.600	2.750	90,400	2.6706	1.85%
2014-12-29	0	0.270	0.265	0.270	0.265	0.285	2,238,000	602,850	0.2694	2.700	2.650	2.700	2.650	2.850	223,800	2.6937	-5.26%
2014-12-24	0	0.285	0.270	0.285	0.265	0.290	2,124,000	597,280	0.2812	2.850	2.700	2.850	2.650	2.900	212,400	2.8121	1.79%
2014-12-23	0	0.280	0.270	0.280	0.270	0.280	940,000	256,560	0.2729	2.800	2.700	2.800	2.700	2.800	94,000	2.7294	-1.75%
2014-12-22	0	0.285	0.275	0.285	0.275	0.285	304,000	84,140	0.2768	2.850	2.750	2.850	2.750	2.850	30,400	2.7678	0.00%
2014-12-19	0	0.285	0.275	0.285	0.275	0.300	3,564,000	1,024,780	0.2875	2.850	2.750	2.850	2.750	3.000	356,400	2.8754	1.79%
2014-12-18	0	0.280	0.265	0.280	0.280	0.295	5,192,000	1,465,020	0.2822	2.800	2.650	2.800	2.800	2.950	519,200	2.8217	0.00%
2014-12-17	0	0.280	0.280	0.290	0.270	0.290	1,248,000	344,460	0.2760	2.800	2.800	2.900	2.700	2.900	124,800	2.7601	-3.45%
2014-12-16	0	0.290	0.280	0.290	0.265	0.305	4,140,000	1,204,480	0.2909	2.900	2.800	2.900	2.650	3.050	414,000	2.9094	3.57%
2014-12-15	0	0.280	0.270	0.280	0.270	0.285	1,708,000	476,260	0.2788	2.800	2.700	2.800	2.700	2.850	170,800	2.7884	-1.75%
2014-12-12	0	0.285	0.280	0.285	0.265	0.285	3,568,000	986,260	0.2764	2.850	2.800	2.850	2.650	2.850	356,800	2.7642	7.55%
2014-12-11	0	0.265	0.255	0.265	0.250	0.265	3,220,000	820,140	0.2547	2.650	2.550	2.650	2.500	2.650	322,000	2.5470	1.92%
2014-12-10	0	0.260	0.260	0.265	0.250	0.260	1,800,000	455,720	0.2532	2.600	2.600	2.650	2.500	2.600	180,000	2.5318	1.96%
2014-12-09	0	0.255	0.250	0.260	0.245	0.270	3,004,000	780,980	0.2600	2.550	2.500	2.600	2.450	2.700	300,400	2.5998	-5.56%
2014-12-08	0	0.270	0.270	0.275	0.250	0.275	3,736,000	981,360	0.2627	2.700	2.700	2.750	2.500	2.750	373,600	2.6268	1.89%
2014-12-05	0	0.265	0.260	0.265	0.250	0.290	8,084,000	2,122,800	0.2626	2.650	2.600	2.650	2.500	2.900	808,400	2.6259	-5.36%
2014-12-04	0	0.280	0.275	0.280	0.270	0.290	4,900,000	1,363,240	0.2782	2.800	2.750	2.800	2.700	2.900	490,000	2.7821	-3.45%
2014-12-03	0	0.290	0.280	0.290	0.285	0.310	1,752,000	503,360	0.2873	2.900	2.800	2.900	2.850	3.100	175,200	2.8731	-3.33%
2014-12-02	0	0.300	0.285	0.300	0.285	0.310	324,000	93,440	0.2884	3.000	2.850	3.000	2.850	3.100	32,400	2.8840	3.45%
2014-12-01	0	0.290	0.285	0.290	0.280	0.295	3,240,000	940,800	0.2904	2.900	2.850	2.900	2.800	2.950	324,000	2.9037	-3.33%
2014-11-28	0	0.300	0.290	0.300	0.290	0.300	120,000	34,840	0.2903	3.000	2.900	3.000	2.900	3.000	12,000	2.9033	0.00%
2014-11-27	0	0.300	0.290	0.300	0.290	0.300	644,000	187,380	0.2910	3.000	2.900	3.000	2.900	3.000	64,400	2.9096	-1.64%
2014-11-26	0	0.305	0.300	0.305	0.300	0.310	984,000	295,860	0.3007	3.050	3.000	3.050	3.000	3.100	98,400	3.0067	1.67%
2014-11-25	0	0.300	0.295	0.300	0.290	0.315	6,968,000	2,115,560	0.3036	3.000	2.950	3.000	2.900	3.150	696,800	3.0361	-7.69%
2014-11-24	0	0.325	0.315	0.325	0.315	0.330	3,852,000	1,225,980	0.3183	3.250	3.150	3.250	3.150	3.300	385,200	3.1827	0.00%
2014-11-21	0	0.325	0.315	0.325	0.315	0.335	7,088,000	2,307,360	0.3255	3.250	3.150	3.250	3.150	3.350	708,800	3.2553	0.00%
2014-11-20	0	0.325	0.315	0.325	0.310	0.325	5,208,000	1,633,620	0.3137	3.250	3.150	3.250	3.100	3.250	520,800	3.1368	1.56%
2014-11-19	0	0.320	0.310	0.320	0.310	0.320	1,016,000	321,880	0.3168	3.200	3.100	3.200	3.100	3.200	101,600	3.1681	1.59%
2014-11-18	0	0.315	0.315	0.325	0.310	0.330	3,082,000	985,130	0.3196	3.150	3.150	3.250	3.100	3.300	308,200	3.1964	0.00%
2014-11-17	0	0.315	0.315	0.320	0.310	0.335	5,104,000	1,604,080	0.3143	3.150	3.150	3.200	3.100	3.350	510,400	3.1428	-1.56%
2014-11-14	0	0.320	0.320	0.325	0.310	0.355	10,360,000	3,364,240	0.3247	3.200	3.200	3.250	3.100	3.550	1,036,000	3.2473	-5.88%
2014-11-13	0	0.340	0.335	0.340	0.305	0.370	61,878,000	21,230,340	0.3431	3.400	3.350	3.400	3.050	3.700	6,187,800	3.4310	11.48%
2014-11-12	0	0.305	0.300	0.305	0.300	0.305	2,824,000	851,600	0.3016	3.050	3.000	3.050	3.000	3.050	282,400	3.0156	-1.61%
2014-11-11	0	0.310	0.300	0.310	0.305	0.315	2,356,000	723,340	0.3070	3.100	3.000	3.100	3.050	3.150	235,600	3.0702	0.00%
2014-11-10	0	0.310	0.305	0.310	0.295	0.310	4,240,000	1,283,860	0.3028	3.100	3.050	3.100	2.950	3.100	424,000	3.0280	0.00%
2014-11-07	0	0.310	0.305	0.310	0.295	0.310	1,676,000	507,840	0.3030	3.100	3.050	3.100	2.950	3.100	167,600	3.0301	3.33%
2014-11-06	0	0.300	0.300	0.305	0.300	0.310	2,700,000	814,680	0.3017	3.000	3.000	3.050	3.000	3.100	270,000	3.0173	0.00%
2014-11-05	0	0.300	0.295	0.300	0.295	0.300	1,708,000	510,720	0.2990	3.000	2.950	3.000	2.950	3.000	170,800	2.9902	-3.23%
2014-11-04	0	0.310	0.300	0.310	0.295	0.315	6,756,000	2,069,980	0.3064	3.100	3.000	3.100	2.950	3.150	675,600	3.0639	3.33%
2014-11-03	0	0.300	0.300	0.305	0.300	0.310	4,444,000	1,359,400	0.3059	3.000	3.000	3.050	3.000	3.100	444,400	3.0590	-1.64%
2014-10-31	0	0.305	0.300	0.305	0.280	0.310	14,312,000	4,304,820	0.3008	3.050	3.000	3.050	2.800	3.100	1,431,200	3.0078	3.39%
2014-10-30	0	0.295	0.290	0.295	0.275	0.330	21,216,000	6,428,960	0.3030	2.950	2.900	2.950	2.750	3.300	2,121,600	3.0302	7.27%
2014-10-29	0	0.275	0.270	0.275	0.275	0.280	3,384,000	930,620	0.2750	2.750	2.700	2.750	2.750	2.800	338,400	2.7501	0.00%
2014-10-28	0	0.275	0.275	0.280	0.275	0.275	984,000	270,600	0.2750	2.750	2.750	2.800	2.750	2.750	98,400	2.7500	-1.79%
2014-10-27	0	0.280	0.270	0.280	0.270	0.280	1,244,000	337,980	0.2717	2.800	2.700	2.800	2.700	2.800	124,400	2.7169	3.70%
2014-10-24	0	0.270	0.270	0.275	0.270	0.270	268,000	72,360	0.2700	2.700	2.700	2.750	2.700	2.700	26,800	2.7000	1.89%
2014-10-23	0	0.265	0.265	0.270	0.265	0.270	548,000	147,840	0.2698	2.650	2.650	2.700	2.650	2.700	54,800	2.6978	1.92%
2014-10-22	0	0.260	0.255	0.260	0.260	0.285	12,740,000	3,446,160	0.2705	2.600	2.550	2.600	2.600	2.850	1,274,000	2.7050	-8.77%
2014-10-21	0	0.285	0.275	0.285	0.270	0.295	13,118,000	3,652,864	0.2785	2.850	2.750	2.850	2.700	2.950	1,311,800	2.7846	3.64%
2014-10-20	0	0.275	0.275	0.280	0.270	0.275	1,584,000	428,820	0.2707	2.750	2.750	2.800	2.700	2.750	158,400	2.7072	0.00%
2014-10-17	0	0.275	0.270	0.280	0.275	0.275	8,000	2,220	0.2775	2.750	2.700	2.800	2.750	2.750	800	2.7750	1.85%
2014-10-16	0	0.270	0.270	0.275	0.270	0.270	388,000	104,760	0.2700	2.700	2.700	2.750	2.700	2.700	38,800	2.7000	-3.57%
2014-10-15	0	0.280	0.270	0.280	0.260	0.280	784,000	211,020	0.2692	2.800	2.700	2.800	2.600	2.800	78,400	2.6916	3.70%
2014-10-14	0	0.270	0.260	0.275	0.255	0.270	856,000	224,120	0.2618	2.700	2.600	2.750	2.550	2.700	85,600	2.6182	0.00%
2014-10-13	0	0.270	0.260	0.270	0.255	0.270	1,216,000	317,380	0.2610	2.700	2.600	2.700	2.550	2.700	121,600	2.6100	0.00%
2014-10-10	0	0.270	0.265	0.280	0.250	0.285	5,216,000	1,426,740	0.2735	2.700	2.650	2.800	2.500	2.850	521,600	2.7353	-3.57%
2014-10-09	0	0.280	0.280	0.285	0.280	0.285	860,000	243,000	0.2826	2.800	2.800	2.850	2.800	2.850	86,000	2.8256	0.00%
2014-10-08	0	0.280	0.275	0.280	0.280	0.285	684,000	193,820	0.2834	2.800	2.750	2.800	2.800	2.850	68,400	2.8336	-3.45%
2014-10-07	0	0.290	0.290	0.295	0.290	0.300	332,000	96,820	0.2916	2.900	2.900	2.950	2.900	3.000	33,200	2.9163	-1.69%
2014-10-06	0	0.295	0.290	0.295	0.290	0.295	1,572,000	457,880	0.2913	2.950	2.900	2.950	2.900	2.950	157,200	2.9127	1.72%
2014-10-03	0	0.290	0.285	0.290	0.270	0.300	1,488,000	422,300	0.2838	2.900	2.850	2.900	2.700	3.000	148,800	2.8380	1.75%
2014-09-30	0	0.285	0.285	0.290	0.285	0.290	2,232,000	638,120	0.2859	2.850	2.850	2.900	2.850	2.900	223,200	2.8590	-1.72%
2014-09-29	0	0.290	0.285	0.290	0.265	0.290	2,736,000	751,160	0.2745	2.900	2.850	2.900	2.650	2.900	273,600	2.7455	0.00%
2014-09-26	0	0.290	0.290	0.295	0.290	0.295	486,000	141,460	0.2911	2.900	2.900	2.950	2.900	2.950	48,600	2.9107	-3.33%
2014-09-25	0	0.300	0.295	0.300	0.285	0.300	2,136,000	621,620	0.2910	3.000	2.950	3.000	2.850	3.000	213,600	2.9102	0.00%
2014-09-24	0	0.300	0.295	0.300	0.290	0.315	2,100,000	634,760	0.3023	3.000	2.950	3.000	2.900	3.150	210,000	3.0227	3.45%
2014-09-23	0	0.290	0.290	0.305	0.270	0.315	11,340,000	3,338,020	0.2944	2.900	2.900	3.050	2.700	3.150	1,134,000	2.9436	7.41%
2014-09-22	0	0.270	0.270	0.275	0.270	0.280	4,452,000	1,207,640	0.2713	2.700	2.700	2.750	2.700	2.800	445,200	2.7126	-1.82%
2014-09-19	0	0.275	0.270	0.275	0.270	0.275	4,764,000	1,304,560	0.2738	2.750	2.700	2.750	2.700	2.750	476,400	2.7384	1.85%
2014-09-18	0	0.270	0.270	0.275	0.265	0.275	2,104,000	568,380	0.2701	2.700	2.700	2.750	2.650	2.750	210,400	2.7014	-1.82%
2014-09-17	0	0.275	0.270	0.275	0.265	0.280	276,000	73,720	0.2671	2.750	2.700	2.750	2.650	2.800	27,600	2.6710	1.85%
2014-09-16	0	0.270	0.265	0.270	0.270	0.270	124,000	33,480	0.2700	2.700	2.650	2.700	2.700	2.700	12,400	2.7000	-1.82%
2014-09-15	0	0.275	0.275	0.280	0.265	0.275	1,304,000	348,060	0.2669	2.750	2.750	2.800	2.650	2.750	130,400	2.6692	1.85%
2014-09-12	0	0.270	0.270	0.280	0.270	0.270	3,852,000	1,050,040	0.2726	2.700	2.700	2.800	2.700	2.700	385,200	2.7260	0.00%
2014-09-11	0	0.270	0.270	0.280	0.270	0.280	2,480,000	669,700	0.2700	2.700	2.700	2.800	2.700	2.800	248,000	2.7004	-1.82%
2014-09-10	0	0.275	0.270	0.275	0.260	0.275	2,780,000	746,580	0.2686	2.750	2.700	2.750	2.600	2.750	278,000	2.6855	-1.79%
2014-09-08	0	0.280	0.270	0.280	0.280	0.285	3,232,000	905,000	0.2800	2.800	2.700	2.800	2.800	2.850	323,200	2.8001	0.00%
2014-09-05	0	0.280	0.275	0.280	0.275	0.280	276,000	77,260	0.2799	2.800	2.750	2.800	2.750	2.800	27,600	2.7993	3.70%
2014-09-04	0	0.270	0.270	0.275	0.270	0.290	3,468,000	942,980	0.2719	2.700	2.700	2.750	2.700	2.900	346,800	2.7191	-3.57%
2014-09-03	0	0.280	0.280	0.285	0.280	0.285	484,000	137,100	0.2833	2.800	2.800	2.850	2.800	2.850	48,400	2.8326	-3.45%
2014-09-02	0	0.290	0.285	0.290	0.280	0.295	348,000	99,840	0.2869	2.900	2.850	2.900	2.800	2.950	34,800	2.8690	1.75%
2014-09-01	0	0.285	0.280	0.285	0.280	0.290	3,464,000	975,260	0.2815	2.850	2.800	2.850	2.800	2.900	346,400	2.8154	-3.39%
2014-08-29	0	0.295	0.290	0.295	0.290	0.305	9,044,000	2,624,120	0.2902	2.950	2.900	2.950	2.900	3.050	904,400	2.9015	-1.67%
2014-08-28	0	0.300	0.290	0.300	0.275	0.305	10,932,000	3,218,660	0.2944	3.000	2.900	3.000	2.750	3.050	1,093,200	2.9443	0.00%
2014-08-27	0	0.300	0.295	0.300	0.295	0.305	8,036,000	2,385,900	0.2969	3.000	2.950	3.000	2.950	3.050	803,600	2.9690	0.00%
2014-08-26	0	0.300	0.295	0.300	0.300	0.305	6,312,000	1,897,860	0.3007	3.000	2.950	3.000	3.000	3.050	631,200	3.0067	0.00%
2014-08-25	0	0.300	0.300	0.305	0.295	0.305	14,636,000	4,403,200	0.3008	3.000	3.000	3.050	2.950	3.050	1,463,600	3.0085	0.00%
2014-08-22	0	0.300	0.295	0.305	0.295	0.300	6,532,000	1,959,000	0.2999	3.000	2.950	3.050	2.950	3.000	653,200	2.9991	0.00%
2014-08-21	0	0.300	0.300	0.305	0.295	0.300	4,584,000	1,374,000	0.2997	3.000	3.000	3.050	2.950	3.000	458,400	2.9974	0.00%
2014-08-20	0	0.300	0.295	0.300	0.295	0.305	37,640,000	10,270,680	0.2729	3.000	2.950	3.000	2.950	3.050	3,764,000	2.7287	0.00%
2014-08-19	0	0.300	0.300	0.305	0.280	0.305	14,242,000	4,218,900	0.2962	3.000	3.000	3.050	2.800	3.050	1,424,200	2.9623	7.14%
2014-08-18	0	0.280	0.275	0.280	0.265	0.280	17,624,000	4,763,060	0.2703	2.800	2.750	2.800	2.650	2.800	1,762,400	2.7026	3.70%
2014-08-15	0	0.270	0.260	0.270	0.260	0.270	1,860,000	491,040	0.2640	2.700	2.600	2.700	2.600	2.700	186,000	2.6400	1.89%
2014-08-14	0	0.265	0.265	0.275	0.265	0.275	1,116,000	298,780	0.2677	2.650	2.650	2.750	2.650	2.750	111,600	2.6772	-1.85%
2014-08-13	0	0.270	0.270	0.275	0.265	0.270	780,000	213,100	0.2732	2.700	2.700	2.750	2.650	2.700	78,000	2.7321	0.00%
2014-08-12	0	0.270	0.270	0.275	0.255	0.275	2,844,000	754,500	0.2653	2.700	2.700	2.750	2.550	2.750	284,400	2.6530	3.85%
2014-08-11	0	0.260	0.260	0.265	0.260	0.280	6,532,000	1,750,420	0.2680	2.600	2.600	2.650	2.600	2.800	653,200	2.6798	-7.14%
2014-08-08	0	0.280	0.270	0.280	0.275	0.285	4,396,000	1,228,840	0.2795	2.800	2.700	2.800	2.750	2.850	439,600	2.7954	0.00%
2014-08-07	0	0.280	0.280	0.285	0.280	0.280	412,000	115,360	0.2800	2.800	2.800	2.850	2.800	2.800	41,200	2.8000	-1.75%
2014-08-06	0	0.285	0.285	0.290	0.285	0.285	1,048,000	298,680	0.2850	2.850	2.850	2.900	2.850	2.850	104,800	2.8500	0.00%
2014-08-05	0	0.285	0.280	0.285	0.280	0.285	1,032,000	289,820	0.2808	2.850	2.800	2.850	2.800	2.850	103,200	2.8083	1.79%
2014-08-04	0	0.280	0.280	0.285	0.280	0.295	912,000	257,480	0.2823	2.800	2.800	2.850	2.800	2.950	91,200	2.8232	-1.75%
2014-08-01	0	0.285	0.285	0.290	0.280	0.285	1,788,000	506,980	0.2835	2.850	2.850	2.900	2.800	2.850	178,800	2.8355	1.79%
2014-07-31	0	0.280	0.280	0.285	0.280	0.285	2,112,000	599,140	0.2837	2.800	2.800	2.850	2.800	2.850	211,200	2.8368	-1.75%
2014-07-30	0	0.285	0.280	0.285	0.285	0.290	2,752,000	792,200	0.2879	2.850	2.800	2.850	2.850	2.900	275,200	2.8786	-1.72%
2014-07-29	0	0.290	0.285	0.290	0.280	0.290	1,376,000	395,300	0.2873	2.900	2.850	2.900	2.800	2.900	137,600	2.8728	1.75%
2014-07-28	0	0.285	0.285	0.290	0.280	0.295	5,101,000	1,474,390	0.2890	2.850	2.850	2.900	2.800	2.950	510,100	2.8904	0.00%
2014-07-25	0	0.285	0.285	0.290	0.285	0.290	2,968,000	849,520	0.2862	2.850	2.850	2.900	2.850	2.900	296,800	2.8623	1.79%
2014-07-24	0	0.280	0.275	0.280	0.275	0.285	5,408,000	1,522,820	0.2816	2.800	2.750	2.800	2.750	2.850	540,800	2.8159	0.00%
2014-07-23	0	0.280	0.275	0.280	0.265	0.280	16,560,000	4,542,700	0.2743	2.800	2.750	2.800	2.650	2.800	1,656,000	2.7432	0.00%
2014-07-22	0	0.280	0.270	0.280	0.270	0.280	12,100,000	3,320,700	0.2744	2.800	2.700	2.800	2.700	2.800	1,210,000	2.7444	-3.45%
2014-07-21	0	0.290	0.285	0.290	0.285	0.310	3,712,000	1,111,660	0.2995	2.900	2.850	2.900	2.850	3.100	371,200	2.9948	-4.92%
2014-07-18	0	0.305	0.300	0.305	0.300	0.310	7,844,000	2,383,760	0.3039	3.050	3.000	3.050	3.000	3.100	784,400	3.0390	0.00%
2014-07-17	0	0.305	0.300	0.305	0.300	0.305	2,056,000	616,880	0.3000	3.050	3.000	3.050	3.000	3.050	205,600	3.0004	0.00%
2014-07-16	0	0.305	0.300	0.305	0.300	0.305	6,280,000	1,906,900	0.3036	3.050	3.000	3.050	3.000	3.050	628,000	3.0365	0.00%
2014-07-15	0	0.305	0.300	0.305	0.300	0.315	6,044,000	1,843,780	0.3051	3.050	3.000	3.050	3.000	3.150	604,400	3.0506	-1.61%
2014-07-14	0	0.310	0.310	0.315	0.295	0.310	29,012,000	8,796,680	0.3032	3.100	3.100	3.150	2.950	3.100	2,901,200	3.0321	1.64%
2014-07-11	0	0.305	0.300	0.305	0.300	0.310	7,844,000	2,415,660	0.3080	3.050	3.000	3.050	3.000	3.100	784,400	3.0796	0.00%
2014-07-10	0	0.305	0.300	0.310	0.300	0.310	2,724,000	834,280	0.3063	3.050	3.000	3.100	3.000	3.100	272,400	3.0627	-1.61%
2014-07-09	0	0.310	0.305	0.310	0.310	0.315	1,252,000	388,480	0.3103	3.100	3.050	3.100	3.100	3.150	125,200	3.1029	-3.12%
2014-07-08	0	0.320	0.310	0.320	0.300	0.320	1,144,000	351,720	0.3074	3.200	3.100	3.200	3.000	3.200	114,400	3.0745	4.92%
2014-07-07	0	0.305	0.300	0.305	0.300	0.310	7,180,000	2,188,440	0.3048	3.050	3.000	3.050	3.000	3.100	718,000	3.0480	-3.17%
2014-07-04	0	0.315	0.315	0.320	0.310	0.315	1,424,000	444,060	0.3118	3.150	3.150	3.200	3.100	3.150	142,400	3.1184	1.61%
2014-07-03	0	0.310	0.310	0.315	0.310	0.320	1,708,000	533,160	0.3122	3.100	3.100	3.150	3.100	3.200	170,800	3.1215	-3.12%
2014-07-02	0	0.320	0.315	0.325	0.315	0.320	1,264,000	403,680	0.3194	3.200	3.150	3.250	3.150	3.200	126,400	3.1937	3.23%
2014-06-30	0	0.310	0.305	0.320	0.305	0.320	4,048,000	1,244,960	0.3075	3.100	3.050	3.200	3.050	3.200	404,800	3.0755	0.00%
2014-06-27	0	0.310	0.310	0.315	0.305	0.330	3,984,000	1,249,480	0.3136	3.100	3.100	3.150	3.050	3.300	398,400	3.1362	0.00%
2014-06-26	0	0.310	0.310	0.315	0.305	0.325	5,636,000	1,745,480	0.3097	3.100	3.100	3.150	3.050	3.250	563,600	3.0970	-3.12%
2014-06-25	0	0.320	0.310	0.320	0.305	0.320	2,448,000	763,480	0.3119	3.200	3.100	3.200	3.050	3.200	244,800	3.1188	0.00%
2014-06-24	0	0.320	0.320	0.325	0.315	0.335	5,000,000	1,601,340	0.3203	3.200	3.200	3.250	3.150	3.350	500,000	3.2027	1.59%
2014-06-23	0	0.315	0.325	0.335	0.315	0.335	12,952,000	4,179,980	0.3227	3.150	3.250	3.350	3.150	3.350	1,295,200	3.2273	-4.55%
2014-06-20	0	0.330	0.330	0.335	0.320	0.340	9,120,000	2,984,560	0.3273	3.300	3.300	3.350	3.200	3.400	912,000	3.2725	-2.94%
2014-06-19	0	0.340	0.335	0.340	0.325	0.350	3,128,000	1,044,440	0.3339	3.400	3.350	3.400	3.250	3.500	312,800	3.3390	-1.45%
2014-06-18	0	0.345	0.335	0.345	0.330	0.345	2,928,000	974,100	0.3327	3.450	3.350	3.450	3.300	3.450	292,800	3.3268	0.00%
2014-06-17	0	0.345	0.345	0.350	0.340	0.365	10,292,000	3,584,520	0.3483	3.450	3.450	3.500	3.400	3.650	1,029,200	3.4828	-5.48%
2014-06-16	0	0.365	0.360	0.375	0.360	0.375	1,472,000	544,480	0.3699	3.650	3.600	3.750	3.600	3.750	147,200	3.6989	-1.35%
2014-06-13	0	0.370	0.365	0.370	0.355	0.380	5,856,000	2,152,360	0.3675	3.700	3.650	3.700	3.550	3.800	585,600	3.6755	-2.63%
2014-06-12	0	0.380	0.370	0.380	0.370	0.385	4,248,000	1,621,960	0.3818	3.800	3.700	3.800	3.700	3.850	424,800	3.8182	-1.30%
2014-06-11	0	0.385	0.380	0.385	0.370	0.395	5,000,000	1,918,580	0.3837	3.850	3.800	3.850	3.700	3.950	500,000	3.8372	5.48%
2014-06-10	0	0.365	0.360	0.365	0.350	0.375	3,664,000	1,327,320	0.3623	3.650	3.600	3.650	3.500	3.750	366,400	3.6226	-2.67%
2014-06-09	0	0.375	0.375	0.380	0.370	0.380	2,728,000	1,026,440	0.3763	3.750	3.750	3.800	3.700	3.800	272,800	3.7626	0.00%
2014-06-06	0	0.375	0.365	0.375	0.365	0.375	744,000	277,080	0.3724	3.750	3.650	3.750	3.650	3.750	74,400	3.7242	2.74%
2014-06-05	0	0.365	0.365	0.370	0.350	0.370	1,448,000	518,720	0.3582	3.650	3.650	3.700	3.500	3.700	144,800	3.5823	0.00%
2014-06-04	0	0.365	0.365	0.370	0.365	0.375	2,872,000	1,067,360	0.3716	3.650	3.650	3.700	3.650	3.750	287,200	3.7164	-1.35%
2014-06-03	0	0.370	0.370	0.375	0.350	0.375	8,807,421	3,214,417	0.3650	3.700	3.700	3.750	3.500	3.750	880,742	3.6497	5.71%
2014-05-30	0	0.350	0.335	0.350	0.335	0.350	2,172,000	743,700	0.3424	3.500	3.350	3.500	3.350	3.500	217,200	3.4240	7.69%
2014-05-29	0	0.325	0.325	0.330	0.315	0.335	4,376,000	1,443,400	0.3298	3.250	3.250	3.300	3.150	3.350	437,600	3.2984	0.00%
2014-05-28	0	0.325	0.325	0.330	0.315	0.330	3,780,000	1,227,400	0.3247	3.250	3.250	3.300	3.150	3.300	378,000	3.2471	0.00%
2014-05-27	0	0.325	0.325	0.330	0.320	0.330	4,108,000	1,339,180	0.3260	3.250	3.250	3.300	3.200	3.300	410,800	3.2599	-2.99%
2014-05-26	0	0.335	0.330	0.335	0.330	0.345	836,000	277,160	0.3315	3.350	3.300	3.350	3.300	3.450	83,600	3.3153	-1.47%
2014-05-23	0	0.340	0.340	0.345	0.325	0.345	1,916,000	646,860	0.3376	3.400	3.400	3.450	3.250	3.450	191,600	3.3761	-1.45%
2014-05-22	0	0.345	0.340	0.350	0.335	0.350	1,076,000	370,200	0.3441	3.450	3.400	3.500	3.350	3.500	107,600	3.4405	1.47%
2014-05-21	0	0.340	0.340	0.345	0.320	0.340	1,432,000	477,720	0.3336	3.400	3.400	3.450	3.200	3.400	143,200	3.3360	1.49%
2014-05-20	0	0.335	0.335	0.345	0.320	0.360	3,436,000	1,180,160	0.3435	3.350	3.350	3.450	3.200	3.600	343,600	3.4347	4.69%
2014-05-19	0	0.320	0.320	0.330	0.315	0.330	3,648,000	1,199,480	0.3288	3.200	3.200	3.300	3.150	3.300	364,800	3.2880	-3.03%
2014-05-16	0	0.330	0.320	0.330	0.315	0.340	4,248,000	1,360,340	0.3202	3.300	3.200	3.300	3.150	3.400	424,800	3.2023	-1.49%
2014-05-15	0	0.335	0.335	0.340	0.335	0.355	6,064,000	2,095,440	0.3456	3.350	3.350	3.400	3.350	3.550	606,400	3.4555	-1.47%
2014-05-14	0	0.340	0.335	0.345	0.340	0.350	1,312,000	453,900	0.3460	3.400	3.350	3.450	3.400	3.500	131,200	3.4596	-2.86%
2014-05-13	0	0.350	0.340	0.355	0.325	0.355	1,656,000	574,780	0.3471	3.500	3.400	3.550	3.250	3.550	165,600	3.4709	2.94%
2014-05-12	0	0.340	0.340	0.345	0.310	0.380	3,418,000	1,109,960	0.3247	3.400	3.400	3.450	3.100	3.800	341,800	3.2474	6.25%
2014-05-09	0	0.320	0.310	0.320	0.305	0.335	7,996,000	2,550,260	0.3189	3.200	3.100	3.200	3.050	3.350	799,600	3.1894	-4.48%
2014-05-08	0	0.335	0.335	0.340	0.325	0.350	952,000	327,720	0.3442	3.350	3.350	3.400	3.250	3.500	95,200	3.4424	-2.90%
2014-05-07	0	0.345	0.345	0.350	0.345	0.370	5,920,000	2,094,100	0.3537	3.450	3.450	3.500	3.450	3.700	592,000	3.5373	-4.17%
2014-05-05	0	0.360	0.360	0.365	0.360	0.370	3,972,000	1,440,100	0.3626	3.600	3.600	3.650	3.600	3.700	397,200	3.6256	-2.70%
2014-05-02	0	0.370	0.365	0.370	0.365	0.370	332,000	121,980	0.3674	3.700	3.650	3.700	3.650	3.700	33,200	3.6741	1.37%
2014-04-30	0	0.365	0.365	0.370	0.365	0.380	4,244,000	1,584,860	0.3734	3.650	3.650	3.700	3.650	3.800	424,400	3.7344	-2.67%
2014-04-29	0	0.375	0.375	0.380	0.375	0.380	480,000	180,500	0.3760	3.750	3.750	3.800	3.750	3.800	48,000	3.7604	-1.32%
2014-04-28	0	0.380	0.370	0.380	0.370	0.380	1,940,000	725,020	0.3737	3.800	3.700	3.800	3.700	3.800	194,000	3.7372	0.00%
2014-04-25	0	0.380	0.380	0.385	0.375	0.395	1,392,000	535,080	0.3844	3.800	3.800	3.850	3.750	3.950	139,200	3.8440	-2.56%
2014-04-24	0	0.390	0.385	0.390	0.380	0.395	1,232,000	475,880	0.3863	3.900	3.850	3.900	3.800	3.950	123,200	3.8627	-2.50%
2014-04-23	0	0.400	0.390	0.400	0.375	0.400	7,320,000	2,883,340	0.3939	4.000	3.900	4.000	3.750	4.000	732,000	3.9390	5.26%
2014-04-22	0	0.380	0.380	0.385	0.375	0.385	3,296,000	1,240,160	0.3763	3.800	3.800	3.850	3.750	3.850	329,600	3.7626	1.33%
2014-04-17	0	0.375	0.375	0.380	0.365	0.375	3,464,000	1,284,160	0.3707	3.750	3.750	3.800	3.650	3.750	346,400	3.7072	0.00%
2014-04-16	0	0.375	0.370	0.375	0.355	0.385	1,800,000	663,380	0.3685	3.750	3.700	3.750	3.550	3.850	180,000	3.6854	-1.32%
2014-04-15	0	0.380	0.370	0.390	0.360	0.405	2,708,000	1,045,320	0.3860	3.800	3.700	3.900	3.600	4.050	270,800	3.8601	4.11%
2014-04-14	0	0.365	0.360	0.365	0.355	0.385	2,696,000	996,240	0.3695	3.650	3.600	3.650	3.550	3.850	269,600	3.6953	-3.95%
2014-04-11	0	0.380	0.380	0.385	0.380	0.385	920,000	352,120	0.3827	3.800	3.800	3.850	3.800	3.850	92,000	3.8274	-3.80%
2014-04-10	0	0.395	0.385	0.395	0.380	0.395	2,624,000	1,016,540	0.3874	3.950	3.850	3.950	3.800	3.950	262,400	3.8740	1.28%
2014-04-09	0	0.390	0.390	0.395	0.390	0.400	1,544,000	608,980	0.3944	3.900	3.900	3.950	3.900	4.000	154,400	3.9442	-1.27%
2014-04-08	0	0.395	0.390	0.395	0.390	0.405	1,708,000	673,840	0.3945	3.950	3.900	3.950	3.900	4.050	170,800	3.9452	-2.47%
2014-04-07	0	0.405	0.400	0.405	0.400	0.405	3,116,000	1,247,800	0.4004	4.050	4.000	4.050	4.000	4.050	311,600	4.0045	0.00%
2014-04-04	0	0.405	0.400	0.405	0.400	0.410	2,304,000	928,220	0.4029	4.050	4.000	4.050	4.000	4.100	230,400	4.0287	0.00%
2014-04-03	0	0.405	0.400	0.405	0.405	0.415	3,524,000	1,443,920	0.4097	4.050	4.000	4.050	4.050	4.150	352,400	4.0974	0.00%
2014-04-02	0	0.405	0.400	0.405	0.400	0.420	2,324,000	943,180	0.4058	4.050	4.000	4.050	4.000	4.200	232,400	4.0584	1.25%
2014-04-01	0	0.400	0.390	0.405	0.390	0.405	3,920,000	1,538,860	0.3926	4.000	3.900	4.050	3.900	4.050	392,000	3.9257	-1.23%
2014-03-31	0	0.405	0.405	0.410	0.390	0.415	2,260,000	903,360	0.3997	4.050	4.050	4.100	3.900	4.150	226,000	3.9972	0.00%
2014-03-28	0	0.405	0.405	0.410	0.395	0.410	1,856,000	746,480	0.4022	4.050	4.050	4.100	3.950	4.100	185,600	4.0220	1.25%
2014-03-27	0	0.400	0.400	0.405	0.400	0.425	3,860,000	1,563,800	0.4051	4.000	4.000	4.050	4.000	4.250	386,000	4.0513	-4.76%
2014-03-26	0	0.420	0.415	0.420	0.410	0.435	5,108,000	2,146,420	0.4202	4.200	4.150	4.200	4.100	4.350	510,800	4.2021	0.00%
2014-03-25	0	0.420	0.420	0.430	0.415	0.440	4,588,000	1,947,860	0.4246	4.200	4.200	4.300	4.150	4.400	458,800	4.2456	-2.33%
2014-03-24	0	0.430	0.430	0.435	0.425	0.455	6,332,000	2,749,060	0.4342	4.300	4.300	4.350	4.250	4.550	633,200	4.3415	-1.15%
2014-03-21	0	0.435	0.430	0.435	0.425	0.445	3,412,000	1,480,220	0.4338	4.350	4.300	4.350	4.250	4.450	341,200	4.3383	2.35%
2014-03-20	0	0.425	0.420	0.425	0.420	0.460	4,256,000	1,846,100	0.4338	4.250	4.200	4.250	4.200	4.600	425,600	4.3376	-6.59%
2014-03-19	0	0.455	0.450	0.455	0.410	0.460	9,036,000	3,981,060	0.4406	4.550	4.500	4.550	4.100	4.600	903,600	4.4058	10.98%
2014-03-18	0	0.410	0.410	0.415	0.410	0.440	3,488,000	1,450,520	0.4159	4.100	4.100	4.150	4.100	4.400	348,800	4.1586	-3.53%
2014-03-17	0	0.425	0.420	0.425	0.405	0.425	4,528,000	1,888,220	0.4170	4.250	4.200	4.250	4.050	4.250	452,800	4.1701	4.94%
2014-03-14	0	0.405	0.405	0.410	0.385	0.405	4,644,000	1,836,440	0.3954	4.050	4.050	4.100	3.850	4.050	464,400	3.9544	1.25%
2014-03-13	0	0.400	0.400	0.405	0.385	0.415	6,292,600	2,546,128	0.4046	4.000	4.000	4.050	3.850	4.150	629,260	4.0462	0.00%
2014-03-12	0	0.400	0.395	0.400	0.390	0.425	13,680,000	5,548,060	0.4056	4.000	3.950	4.000	3.900	4.250	1,368,000	4.0556	-4.76%
2014-03-11	0	0.420	0.415	0.420	0.400	0.435	19,164,000	8,038,780	0.4195	4.200	4.150	4.200	4.000	4.350	1,916,400	4.1947	-2.33%
2014-03-10	0	0.430	0.430	0.440	0.430	0.450	6,149,000	2,717,750	0.4420	4.300	4.300	4.400	4.300	4.500	614,900	4.4198	-3.37%
2014-03-07	0	0.445	0.440	0.445	0.430	0.455	8,112,000	3,620,240	0.4463	4.450	4.400	4.450	4.300	4.550	811,200	4.4628	1.14%
2014-03-06	0	0.440	0.435	0.440	0.420	0.450	14,132,000	6,167,820	0.4364	4.400	4.350	4.400	4.200	4.500	1,413,200	4.3644	-4.35%
2014-03-05	0	0.460	0.450	0.460	0.445	0.465	6,800,000	3,109,080	0.4572	4.600	4.500	4.600	4.450	4.650	680,000	4.5722	2.22%
2014-03-04	0	0.450	0.450	0.455	0.440	0.470	10,906,000	4,960,440	0.4548	4.500	4.500	4.550	4.400	4.700	1,090,600	4.5484	0.00%
2014-03-03	0	0.450	0.450	0.460	0.450	0.480	8,072,000	3,691,060	0.4573	4.500	4.500	4.600	4.500	4.800	807,200	4.5727	-6.25%
2014-02-28	0	0.480	0.475	0.480	0.465	0.500	8,724,000	4,192,900	0.4806	4.800	4.750	4.800	4.650	5.000	872,400	4.8062	-4.00%
2014-02-27	0	0.500	0.495	0.500	0.435	0.510	25,368,000	12,441,540	0.4904	5.000	4.950	5.000	4.350	5.100	2,536,800	4.9044	11.11%
2014-02-26	0	0.450	0.440	0.450	0.430	0.450	2,236,000	982,160	0.4392	4.500	4.400	4.500	4.300	4.500	223,600	4.3925	1.12%
2014-02-25	0	0.445	0.440	0.445	0.430	0.475	8,252,000	3,664,420	0.4441	4.450	4.400	4.450	4.300	4.750	825,200	4.4406	-1.11%
2014-02-24	0	0.450	0.445	0.455	0.410	0.475	15,344,000	6,779,520	0.4418	4.500	4.450	4.550	4.100	4.750	1,534,400	4.4184	-1.10%
2014-02-21	0	0.455	0.450	0.455	0.455	0.490	9,528,000	4,456,040	0.4677	4.550	4.500	4.550	4.550	4.900	952,800	4.6768	-5.21%
2014-02-20	0	0.480	0.470	0.480	0.465	0.510	23,968,000	11,597,660	0.4839	4.800	4.700	4.800	4.650	5.100	2,396,800	4.8388	-5.88%
2014-02-19	0	0.510	0.500	0.510	0.410	0.510	65,874,000	31,295,020	0.4751	5.100	5.000	5.100	4.100	5.100	6,587,400	4.7507	27.50%
2014-02-18	0	0.400	0.395	0.400	0.380	0.435	15,044,000	6,126,580	0.4072	4.000	3.950	4.000	3.800	4.350	1,504,400	4.0724	11.11%
2014-02-17	0	0.360	0.355	0.370	0.355	0.395	2,584,000	961,140	0.3720	3.600	3.550	3.700	3.550	3.950	258,400	3.7196	-5.26%
2014-02-14	0	0.380	0.355	0.380	0.355	0.400	3,852,000	1,456,600	0.3781	3.800	3.550	3.800	3.550	4.000	385,200	3.7814	-2.56%
2014-02-13	0	0.390	0.390	0.395	0.390	0.400	3,516,000	1,384,120	0.3937	3.900	3.900	3.950	3.900	4.000	351,600	3.9366	0.00%
2014-02-12	0	0.390	0.390	0.400	0.390	0.415	1,140,000	450,320	0.3950	3.900	3.900	4.000	3.900	4.150	114,000	3.9502	-1.27%
2014-02-11	0	0.395	0.395	0.400	0.395	0.450	19,384,000	7,931,840	0.4092	3.950	3.950	4.000	3.950	4.500	1,938,400	4.0920	-3.66%
2014-02-10	0	0.410	0.410	0.415	0.345	0.415	13,368,000	5,069,980	0.3793	4.100	4.100	4.150	3.450	4.150	1,336,800	3.7926	17.14%
2014-02-07	0	0.350	0.340	0.350	0.340	0.350	992,000	338,520	0.3413	3.500	3.400	3.500	3.400	3.500	99,200	3.4125	-1.41%
2014-02-06	0	0.355	0.345	0.360	0.340	0.355	410,302	141,676	0.3453	3.550	3.450	3.600	3.400	3.550	41,030	3.4530	4.41%
2014-02-05	0	0.340	0.330	0.340	0.330	0.340	232,000	77,800	0.3353	3.400	3.300	3.400	3.300	3.400	23,200	3.3534	0.00%
2014-02-04	0	0.340	0.330	0.340	0.330	0.345	984,000	328,120	0.3335	3.400	3.300	3.400	3.300	3.450	98,400	3.3346	-1.45%
2014-01-30	0	0.345	0.335	0.350	0.330	0.350	816,000	278,660	0.3415	3.450	3.350	3.500	3.300	3.500	81,600	3.4150	-1.43%
2014-01-29	0	0.350	0.340	0.350	0.330	0.360	1,244,000	429,420	0.3452	3.500	3.400	3.500	3.300	3.600	124,400	3.4519	-1.41%
2014-01-28	0	0.355	0.330	0.355	0.330	0.380	1,736,000	593,820	0.3421	3.550	3.300	3.550	3.300	3.800	173,600	3.4206	4.41%
2014-01-27	0	0.340	0.325	0.340	0.330	0.355	1,356,000	452,660	0.3338	3.400	3.250	3.400	3.300	3.550	135,600	3.3382	-5.56%
2014-01-24	0	0.360	0.335	0.360	0.335	0.360	1,984,000	696,720	0.3512	3.600	3.350	3.600	3.350	3.600	198,400	3.5117	0.00%
2014-01-23	0	0.360	0.340	0.360	0.350	0.360	720,000	252,580	0.3508	3.600	3.400	3.600	3.500	3.600	72,000	3.5081	-2.70%
2014-01-22	0	0.370	0.350	0.370	0.350	0.370	704,000	251,240	0.3569	3.700	3.500	3.700	3.500	3.700	70,400	3.5688	2.78%
2014-01-21	0	0.360	0.350	0.375	0.350	0.390	3,096,000	1,146,460	0.3703	3.600	3.500	3.750	3.500	3.900	309,600	3.7030	-5.26%
2014-01-20	0	0.380	0.375	0.380	0.370	0.400	3,768,000	1,448,540	0.3844	3.800	3.750	3.800	3.700	4.000	376,800	3.8443	-3.80%
2014-01-17	0	0.395	0.395	0.400	0.390	0.410	4,560,000	1,821,880	0.3995	3.950	3.950	4.000	3.900	4.100	456,000	3.9954	2.60%
2014-01-16	0	0.385	0.380	0.385	0.380	0.390	1,104,000	420,720	0.3811	3.850	3.800	3.850	3.800	3.900	110,400	3.8109	-1.28%
2014-01-15	0	0.390	0.380	0.390	0.380	0.400	2,392,000	920,900	0.3850	3.900	3.800	3.900	3.800	4.000	239,200	3.8499	-1.27%
2014-01-14	0	0.395	0.380	0.395	0.380	0.395	2,092,000	803,960	0.3843	3.950	3.800	3.950	3.800	3.950	209,200	3.8430	1.28%
2014-01-13	0	0.390	0.380	0.390	0.370	0.400	1,928,000	730,700	0.3790	3.900	3.800	3.900	3.700	4.000	192,800	3.7899	1.30%
2014-01-10	0	0.385	0.370	0.385	0.370	0.390	1,584,000	590,360	0.3727	3.850	3.700	3.850	3.700	3.900	158,400	3.7270	1.32%
2014-01-09	0	0.380	0.370	0.380	0.365	0.390	4,040,000	1,512,340	0.3743	3.800	3.700	3.800	3.650	3.900	404,000	3.7434	-5.00%
2014-01-08	0	0.400	0.390	0.400	0.390	0.410	1,092,000	429,960	0.3937	4.000	3.900	4.000	3.900	4.100	109,200	3.9374	1.27%
2014-01-07	0	0.395	0.395	0.410	0.395	0.420	1,092,000	443,880	0.4065	3.950	3.950	4.100	3.950	4.200	109,200	4.0648	-8.14%
2014-01-06	0	0.430	0.420	0.430	0.415	0.430	2,244,000	948,560	0.4227	4.300	4.200	4.300	4.150	4.300	224,400	4.2271	-1.15%
2014-01-03	0	0.435	0.430	0.435	0.425	0.440	5,980,000	2,601,180	0.4350	4.350	4.300	4.350	4.250	4.400	598,000	4.3498	1.16%
2014-01-02	0	0.430	0.430	0.435	0.430	0.440	1,620,000	705,980	0.4358	4.300	4.300	4.350	4.300	4.400	162,000	4.3579	0.00%
2013-12-31	0	0.430	0.430	0.440	0.430	0.450	1,404,000	621,620	0.4427	4.300	4.300	4.400	4.300	4.500	140,400	4.4275	-5.49%
2013-12-30	0	0.455	0.430	0.455	0.425	0.455	4,888,000	2,145,460	0.4389	4.550	4.300	4.550	4.250	4.550	488,800	4.3892	-1.09%
2013-12-27	0	0.460	0.460	0.470	0.450	0.475	4,948,000	2,249,720	0.4547	4.600	4.600	4.700	4.500	4.750	494,800	4.5467	-1.08%
2013-12-24	0	0.465	0.460	0.465	0.440	0.465	2,992,000	1,362,880	0.4555	4.650	4.600	4.650	4.400	4.650	299,200	4.5551	6.90%
2013-12-23	0	0.435	0.435	0.440	0.420	0.440	5,060,000	2,135,160	0.4220	4.350	4.350	4.400	4.200	4.400	506,000	4.2197	0.00%
2013-12-20	0	0.435	0.420	0.435	0.420	0.450	4,348,000	1,884,900	0.4335	4.350	4.200	4.350	4.200	4.500	434,800	4.3351	-1.14%
2013-12-19	0	0.440	0.440	0.445	0.440	0.455	4,012,000	1,794,660	0.4473	4.400	4.400	4.450	4.400	4.550	401,200	4.4732	-2.22%
2013-12-18	0	0.450	0.445	0.450	0.430	0.455	5,546,707	2,461,863	0.4438	4.500	4.450	4.500	4.300	4.550	554,671	4.4384	0.00%
2013-12-17	0	0.450	0.440	0.450	0.440	0.480	8,968,000	4,094,080	0.4565	4.500	4.400	4.500	4.400	4.800	896,800	4.5652	-4.26%
2013-12-16	0	0.470	0.465	0.480	0.460	0.485	2,408,000	1,137,460	0.4724	4.700	4.650	4.800	4.600	4.850	240,800	4.7237	-2.08%
2013-12-13	0	0.480	0.475	0.480	0.465	0.495	7,220,000	3,418,460	0.4735	4.800	4.750	4.800	4.650	4.950	722,000	4.7347	4.35%
2013-12-12	0	0.460	0.450	0.460	0.450	0.475	9,960,000	4,592,740	0.4611	4.600	4.500	4.600	4.500	4.750	996,000	4.6112	-1.08%
2013-12-11	0	0.465	0.465	0.470	0.450	0.500	14,332,000	6,735,040	0.4699	4.650	4.650	4.700	4.500	5.000	1,433,200	4.6993	-8.82%
2013-12-10	0	0.510	0.495	0.510	0.485	0.520	15,696,000	7,941,600	0.5060	5.100	4.950	5.100	4.850	5.200	1,569,600	5.0596	-1.92%
2013-12-09	0	0.520	0.510	0.520	0.495	0.530	25,800,000	13,186,020	0.5111	5.200	5.100	5.200	4.950	5.300	2,580,000	5.1109	7.22%
2013-12-06	0	0.485	0.485	0.490	0.420	0.490	11,164,000	5,104,000	0.4572	4.850	4.850	4.900	4.200	4.900	1,116,400	4.5718	11.49%
2013-12-05	0	0.435	0.430	0.435	0.430	0.440	8,148,000	3,544,580	0.4350	4.350	4.300	4.350	4.300	4.400	814,800	4.3502	0.00%
2013-12-04	0	0.435	0.430	0.435	0.415	0.435	6,955,861	2,949,983	0.4241	4.350	4.300	4.350	4.150	4.350	695,586	4.2410	4.82%
2013-12-03	0	0.415	0.415	0.420	0.415	0.435	7,104,000	3,012,220	0.4240	4.150	4.150	4.200	4.150	4.350	710,400	4.2402	-1.19%
2013-12-02	0	0.420	0.420	0.425	0.400	0.425	18,740,000	7,823,280	0.4175	4.200	4.200	4.250	4.000	4.250	1,874,000	4.1746	5.00%
2013-11-29	0	0.400	0.395	0.400	0.385	0.415	8,852,000	3,524,740	0.3982	4.000	3.950	4.000	3.850	4.150	885,200	3.9819	2.56%
2013-11-28	0	0.390	0.390	0.395	0.390	0.400	5,412,000	2,132,500	0.3940	3.900	3.900	3.950	3.900	4.000	541,200	3.9403	0.00%
2013-11-27	0	0.390	0.390	0.395	0.340	0.460	31,480,000	12,343,500	0.3921	3.900	3.900	3.950	3.400	4.600	3,148,000	3.9211	14.71%
2013-11-26	0	0.340	0.330	0.340	0.330	0.340	3,648,000	1,212,320	0.3323	3.400	3.300	3.400	3.300	3.400	364,800	3.3232	1.49%
2013-11-25	0	0.335	0.330	0.335	0.320	0.340	828,000	276,980	0.3345	3.350	3.300	3.350	3.200	3.400	82,800	3.3452	1.52%
2013-11-22	0	0.330	0.315	0.330	0.330	0.335	3,876,000	1,279,100	0.3300	3.300	3.150	3.300	3.300	3.350	387,600	3.3001	0.00%
2013-11-21	0	0.330	0.310	0.330	0.310	0.330	44,000	14,040	0.3191	3.300	3.100	3.300	3.100	3.300	4,400	3.1909	3.13%
2013-11-20	0	0.320	0.320	0.330	0.320	0.330	4,280,000	1,395,440	0.3260	3.200	3.200	3.300	3.200	3.300	428,000	3.2604	-3.03%
2013-11-19	0	0.330	0.325	0.330	0.315	0.345	3,240,000	1,093,920	0.3376	3.300	3.250	3.300	3.150	3.450	324,000	3.3763	-2.94%
2013-11-18	0	0.340	0.320	0.340	0.315	0.340	2,688,000	891,440	0.3316	3.400	3.200	3.400	3.150	3.400	268,800	3.3164	4.62%
2013-11-15	0	0.325	0.320	0.325	0.315	0.325	1,956,000	624,980	0.3195	3.250	3.200	3.250	3.150	3.250	195,600	3.1952	4.84%
2013-11-14	0	0.310	0.300	0.310	0.295	0.320	1,180,000	373,300	0.3164	3.100	3.000	3.100	2.950	3.200	118,000	3.1636	3.33%
2013-11-13	0	0.300	0.295	0.300	0.290	0.305	1,760,000	526,700	0.2993	3.000	2.950	3.000	2.900	3.050	176,000	2.9926	5.26%
2013-11-12	0	0.285	0.285	0.305	0.285	0.300	900,000	263,080	0.2923	2.850	2.850	3.050	2.850	3.000	90,000	2.9231	-8.06%
2013-11-11	0	0.310	0.300	0.310	0.300	0.315	552,000	167,920	0.3042	3.100	3.000	3.100	3.000	3.150	55,200	3.0420	-3.12%
2013-11-08	0	0.320	0.310	0.320	0.310	0.320	536,000	169,300	0.3159	3.200	3.100	3.200	3.100	3.200	53,600	3.1586	1.59%
2013-11-07	0	0.315	0.305	0.320	0.315	0.320	740,000	234,600	0.3170	3.150	3.050	3.200	3.150	3.200	74,000	3.1703	0.00%
2013-11-06	0	0.315	0.315	0.320	0.310	0.310	4,000,000	1,240,000	0.3100	3.150	3.150	3.200	3.100	3.100	400,000	3.1000	-1.56%
2013-11-05	0	0.320	0.305	0.320	0.305	0.320	148,000	45,300	0.3061	3.200	3.050	3.200	3.050	3.200	14,800	3.0608	4.92%
2013-11-04	0	0.305	0.305	0.310	0.305	0.305	64,000	19,520	0.3050	3.050	3.050	3.100	3.050	3.050	6,400	3.0500	-3.17%
2013-11-01	0	0.315	0.305	0.315	0.315	0.335	1,068,000	343,660	0.3218	3.150	3.050	3.150	3.150	3.350	106,800	3.2178	3.28%
2013-10-31	0	0.305	0.305	0.310	0.300	0.305	4,048,000	1,234,420	0.3049	3.050	3.050	3.100	3.000	3.050	404,800	3.0495	-1.61%
2013-10-30	0	0.310	0.310	0.320	0.300	0.320	508,000	156,240	0.3076	3.100	3.100	3.200	3.000	3.200	50,800	3.0756	0.00%
2013-10-29	0	0.310	0.300	0.315	0.300	0.320	520,000	162,960	0.3134	3.100	3.000	3.150	3.000	3.200	52,000	3.1338	-3.12%
2013-10-28	0	0.320	0.305	0.320	0.300	0.340	1,560,000	498,040	0.3193	3.200	3.050	3.200	3.000	3.400	156,000	3.1926	0.00%
2013-10-25	0	0.320	0.305	0.320	0.305	0.325	672,000	207,840	0.3093	3.200	3.050	3.200	3.050	3.250	67,200	3.0929	0.00%
2013-10-24	0	0.320	0.305	0.320	-	-	0	0	-	3.200	3.050	3.200	-	-	0	-	-1.54%
2013-10-23	0	0.325	0.315	0.325	0.315	0.340	588,000	189,280	0.3219	3.250	3.150	3.250	3.150	3.400	58,800	3.2190	3.17%
2013-10-22	0	0.315	0.310	0.315	0.310	0.325	792,000	250,780	0.3166	3.150	3.100	3.150	3.100	3.250	79,200	3.1664	0.00%
2013-10-21	0	0.315	0.280	0.315	0.310	0.315	312,000	97,280	0.3118	3.150	2.800	3.150	3.100	3.150	31,200	3.1179	-1.56%
2013-10-18	0	0.320	0.300	0.320	0.310	0.320	928,000	293,000	0.3157	3.200	3.000	3.200	3.100	3.200	92,800	3.1573	4.92%
2013-10-17	0	0.305	0.305	0.310	0.300	0.310	400,000	121,640	0.3041	3.050	3.050	3.100	3.000	3.100	40,000	3.0410	0.00%
2013-10-16	0	0.305	0.300	0.305	0.300	0.310	340,000	103,560	0.3046	3.050	3.000	3.050	3.000	3.100	34,000	3.0459	1.67%
2013-10-15	0	0.300	0.295	0.300	0.300	0.320	364,000	112,280	0.3085	3.000	2.950	3.000	3.000	3.200	36,400	3.0846	-3.23%
2013-10-11	0	0.310	0.310	0.325	0.310	0.315	140,000	44,080	0.3149	3.100	3.100	3.250	3.100	3.150	14,000	3.1486	-1.59%
2013-10-10	0	0.315	0.305	0.315	0.305	0.315	56,000	17,160	0.3064	3.150	3.050	3.150	3.050	3.150	5,600	3.0643	1.61%
2013-10-09	0	0.310	0.300	0.310	0.305	0.320	564,000	174,160	0.3088	3.100	3.000	3.100	3.050	3.200	56,400	3.0879	-3.12%
2013-10-08	0	0.320	0.315	0.320	0.315	0.325	116,000	37,140	0.3202	3.200	3.150	3.200	3.150	3.250	11,600	3.2017	1.59%
2013-10-07	0	0.315	0.315	0.325	0.315	0.340	320,000	101,960	0.3186	3.150	3.150	3.250	3.150	3.400	32,000	3.1863	-1.56%
2013-10-04	0	0.320	0.300	0.320	0.315	0.320	30,488,000	9,604,020	0.3150	3.200	3.000	3.200	3.150	3.200	3,048,800	3.1501	1.59%
2013-10-03	0	0.315	0.305	0.315	0.320	0.320	100,000	32,000	0.3200	3.150	3.050	3.150	3.200	3.200	10,000	3.2000	-3.08%
2013-10-02	0	0.325	0.305	0.325	0.330	0.330	4,000	1,320	0.3300	3.250	3.050	3.250	3.300	3.300	400	3.3000	1.56%
2013-09-30	0	0.320	0.310	0.320	0.310	0.325	260,000	83,060	0.3195	3.200	3.100	3.200	3.100	3.250	26,000	3.1946	-1.54%
2013-09-27	0	0.325	0.320	0.325	0.315	0.325	440,000	139,280	0.3165	3.250	3.200	3.250	3.150	3.250	44,000	3.1655	4.84%
2013-09-26	0	0.310	0.300	0.315	0.300	0.320	124,000	37,660	0.3037	3.100	3.000	3.150	3.000	3.200	12,400	3.0371	-3.12%
2013-09-25	0	0.320	0.310	0.320	0.300	0.320	320,000	98,860	0.3089	3.200	3.100	3.200	3.000	3.200	32,000	3.0894	6.67%
2013-09-24	0	0.300	0.300	0.310	0.295	0.330	1,308,000	396,500	0.3031	3.000	3.000	3.100	2.950	3.300	130,800	3.0313	-9.09%
2013-09-23	0	0.330	0.290	0.330	0.330	0.330	124,000	40,920	0.3300	3.300	2.900	3.300	3.300	3.300	12,400	3.3000	6.45%
2013-09-19	0	0.310	0.305	0.340	0.310	0.335	224,000	71,440	0.3189	3.100	3.050	3.400	3.100	3.350	22,400	3.1893	0.00%
2013-09-18	0	0.310	0.310	0.325	0.310	0.330	1,984,000	618,240	0.3116	3.100	3.100	3.250	3.100	3.300	198,400	3.1161	-3.12%
2013-09-17	0	0.320	0.315	0.325	0.315	0.345	656,000	208,060	0.3172	3.200	3.150	3.250	3.150	3.450	65,600	3.1716	-4.48%
2013-09-16	0	0.335	0.320	0.335	0.310	0.335	904,000	282,840	0.3129	3.350	3.200	3.350	3.100	3.350	90,400	3.1288	0.00%
2013-09-13	0	0.335	0.330	0.335	0.335	0.335	160,000	53,600	0.3350	3.350	3.300	3.350	3.350	3.350	16,000	3.3500	0.00%
2013-09-12	0	0.335	0.330	0.335	0.335	0.350	280,000	95,120	0.3397	3.350	3.300	3.350	3.350	3.500	28,000	3.3971	-2.90%
2013-09-11	0	0.345	0.330	0.345	0.330	0.345	5,192,000	1,747,920	0.3367	3.450	3.300	3.450	3.300	3.450	519,200	3.3666	11.29%
2013-09-10	0	0.310	0.310	0.325	0.305	0.340	3,844,000	1,260,700	0.3280	3.100	3.100	3.250	3.050	3.400	384,400	3.2797	-3.12%
2013-09-09	0	0.320	0.305	0.320	0.320	0.340	520,000	166,520	0.3202	3.200	3.050	3.200	3.200	3.400	52,000	3.2023	4.92%
2013-09-06	0	0.305	0.315	0.320	0.300	0.320	2,432,000	752,360	0.3094	3.050	3.150	3.200	3.000	3.200	243,200	3.0936	-4.69%
2013-09-05	0	0.320	0.305	0.320	0.300	0.330	904,000	282,100	0.3121	3.200	3.050	3.200	3.000	3.300	90,400	3.1206	6.67%
2013-09-04	0	0.300	0.300	0.310	0.300	0.310	1,508,000	452,560	0.3001	3.000	3.000	3.100	3.000	3.100	150,800	3.0011	0.00%
2013-09-03	0	0.300	0.300	0.305	0.285	0.310	1,784,000	533,020	0.2988	3.000	3.000	3.050	2.850	3.100	178,400	2.9878	1.69%
2013-09-02	0	0.295	0.290	0.300	0.275	0.300	4,148,000	1,190,760	0.2871	2.950	2.900	3.000	2.750	3.000	414,800	2.8707	0.00%
2013-08-30	0	0.295	0.285	0.295	0.260	0.305	5,956,000	1,643,780	0.2760	2.950	2.850	2.950	2.600	3.050	595,600	2.7599	-1.67%
2013-08-29	0	0.300	0.290	0.300	0.300	0.320	480,000	144,160	0.3003	3.000	2.900	3.000	3.000	3.200	48,000	3.0033	-3.23%
2013-08-28	0	0.310	0.300	0.315	0.310	0.310	200,000	62,000	0.3100	3.100	3.000	3.150	3.100	3.100	20,000	3.1000	-1.59%
2013-08-27	0	0.315	0.300	0.315	0.300	0.320	520,000	156,980	0.3019	3.150	3.000	3.150	3.000	3.200	52,000	3.0188	0.00%
2013-08-26	0	0.315	0.295	0.315	0.300	0.315	412,000	123,660	0.3001	3.150	2.950	3.150	3.000	3.150	41,200	3.0015	-1.56%
2013-08-23	0	0.320	0.305	0.320	0.320	0.320	88,000	28,160	0.3200	3.200	3.050	3.200	3.200	3.200	8,800	3.2000	4.92%
2013-08-22	0	0.305	0.305	0.310	0.305	0.340	620,000	190,540	0.3073	3.050	3.050	3.100	3.050	3.400	62,000	3.0732	-3.17%
2013-08-21	0	0.315	0.315	0.320	0.300	0.320	500,000	156,120	0.3122	3.150	3.150	3.200	3.000	3.200	50,000	3.1224	-1.56%
2013-08-20	0	0.320	0.305	0.320	-	-	0	0	-	3.200	3.050	3.200	-	-	0	-	0.00%
2013-08-19	0	0.320	0.310	0.320	0.310	0.320	860,000	271,160	0.3153	3.200	3.100	3.200	3.100	3.200	86,000	3.1530	0.00%
2013-08-16	0	0.320	0.320	0.335	0.320	0.335	1,312,000	431,500	0.3289	3.200	3.200	3.350	3.200	3.350	131,200	3.2889	-5.88%
2013-08-15	0	0.340	0.315	0.340	0.310	0.340	40,000	13,000	0.3250	3.400	3.150	3.400	3.100	3.400	4,000	3.2500	0.00%
2013-08-13	0	0.340	0.315	0.340	-	-	0	0	-	3.400	3.150	3.400	-	-	0	-	0.00%
2013-08-12	0	0.340	0.320	0.340	0.340	0.350	524,000	178,200	0.3401	3.400	3.200	3.400	3.400	3.500	52,400	3.4008	0.00%
2013-08-09	0	0.340	0.320	0.340	0.330	0.350	228,000	77,720	0.3409	3.400	3.200	3.400	3.300	3.500	22,800	3.4088	-2.86%
2013-08-08	0	0.350	0.320	0.350	0.325	0.350	804,000	261,440	0.3252	3.500	3.200	3.500	3.250	3.500	80,400	3.2517	7.69%
2013-08-07	0	0.325	0.325	0.330	0.325	0.340	1,488,000	493,240	0.3315	3.250	3.250	3.300	3.250	3.400	148,800	3.3148	-5.80%
2013-08-06	0	0.345	0.330	0.345	0.330	0.350	380,000	128,120	0.3372	3.450	3.300	3.450	3.300	3.500	38,000	3.3716	2.99%
2013-08-05	0	0.335	0.335	0.340	0.335	0.360	1,480,000	519,980	0.3513	3.350	3.350	3.400	3.350	3.600	148,000	3.5134	3.08%
2013-08-02	0	0.325	0.325	0.330	0.325	0.360	352,000	115,180	0.3272	3.250	3.250	3.300	3.250	3.600	35,200	3.2722	-2.99%
2013-08-01	0	0.335	0.320	0.335	0.320	0.340	2,408,000	788,000	0.3272	3.350	3.200	3.350	3.200	3.400	240,800	3.2724	-5.63%
2013-07-31	0	0.355	0.330	0.355	0.330	0.355	120,000	39,980	0.3332	3.550	3.300	3.550	3.300	3.550	12,000	3.3317	2.90%
2013-07-30	0	0.345	0.335	0.345	0.330	0.345	448,000	149,540	0.3338	3.450	3.350	3.450	3.300	3.450	44,800	3.3379	0.00%
2013-07-29	0	0.345	0.335	0.345	0.330	0.360	1,312,000	439,480	0.3350	3.450	3.350	3.450	3.300	3.600	131,200	3.3497	-1.43%
2013-07-26	0	0.350	0.340	0.350	0.350	0.365	1,564,000	550,860	0.3522	3.500	3.400	3.500	3.500	3.650	156,400	3.5221	-1.41%
2013-07-25	0	0.355	0.350	0.355	0.350	0.360	408,000	143,960	0.3528	3.550	3.500	3.550	3.500	3.600	40,800	3.5284	1.43%
2013-07-24	0	0.350	0.350	0.355	0.340	0.365	9,796,000	3,421,880	0.3493	3.500	3.500	3.550	3.400	3.650	979,600	3.4931	0.00%
2013-07-23	0	0.350	0.350	0.355	0.350	0.360	3,972,000	1,401,960	0.3530	3.500	3.500	3.550	3.500	3.600	397,200	3.5296	1.45%
2013-07-22	0	0.345	0.345	0.350	0.345	0.350	1,856,000	647,400	0.3488	3.450	3.450	3.500	3.450	3.500	185,600	3.4881	0.00%
2013-07-19	0	0.345	0.330	0.345	0.325	0.350	972,000	328,260	0.3377	3.450	3.300	3.450	3.250	3.500	97,200	3.3772	-1.43%
2013-07-18	0	0.350	0.340	0.350	0.320	0.360	3,536,000	1,223,320	0.3460	3.500	3.400	3.500	3.200	3.600	353,600	3.4596	12.90%
2013-07-17	0	0.310	0.310	0.325	0.310	0.330	1,176,000	373,100	0.3173	3.100	3.100	3.250	3.100	3.300	117,600	3.1726	-6.06%
2013-07-16	0	0.330	0.315	0.340	0.330	0.335	900,000	298,400	0.3316	3.300	3.150	3.400	3.300	3.350	90,000	3.3156	-5.71%
2013-07-15	0	0.350	0.335	0.350	0.330	0.350	308,000	101,760	0.3304	3.500	3.350	3.500	3.300	3.500	30,800	3.3039	0.00%
2013-07-12	0	0.350	0.340	0.350	0.330	0.350	1,948,000	667,400	0.3426	3.500	3.400	3.500	3.300	3.500	194,800	3.4261	1.45%
2013-07-11	0	0.345	0.340	0.345	0.345	0.360	992,000	349,580	0.3524	3.450	3.400	3.450	3.450	3.600	99,200	3.5240	1.47%
2013-07-10	0	0.340	0.340	0.350	0.340	0.350	1,136,000	390,740	0.3440	3.400	3.400	3.500	3.400	3.500	113,600	3.4396	0.00%
2013-07-09	0	0.340	0.340	0.350	0.335	0.355	1,972,000	666,120	0.3378	3.400	3.400	3.500	3.350	3.550	197,200	3.3779	-4.23%
2013-07-08	0	0.355	0.350	0.360	0.310	0.365	3,608,000	1,264,760	0.3505	3.550	3.500	3.600	3.100	3.650	360,800	3.5054	-4.05%
2013-07-05	0	0.370	0.370	0.375	0.365	0.380	2,904,000	1,075,620	0.3704	3.700	3.700	3.750	3.650	3.800	290,400	3.7039	-2.63%
2013-07-04	0	0.380	0.380	0.385	0.370	0.390	16,384,000	6,237,000	0.3807	3.800	3.800	3.850	3.700	3.900	1,638,400	3.8068	2.70%
2013-07-03	0	0.370	0.365	0.375	0.360	0.385	8,392,000	3,124,540	0.3723	3.700	3.650	3.750	3.600	3.850	839,200	3.7232	2.78%
2013-07-02	0	0.360	0.345	0.360	0.340	0.360	4,328,000	1,502,560	0.3472	3.600	3.450	3.600	3.400	3.600	432,800	3.4717	0.00%
2013-06-28	0	0.360	0.345	0.355	0.330	0.370	11,224,000	3,924,040	0.3496	3.600	3.450	3.550	3.300	3.700	1,122,400	3.4961	10.77%
2013-06-27	0	0.325	0.315	0.325	0.305	0.330	4,016,000	1,316,420	0.3278	3.250	3.150	3.250	3.050	3.300	401,600	3.2779	1.56%
2013-06-26	0	0.320	0.310	0.320	0.305	0.335	2,716,000	866,480	0.3190	3.200	3.100	3.200	3.050	3.350	271,600	3.1903	-3.03%
2013-06-25	0	0.330	0.315	0.330	0.295	0.330	4,760,000	1,499,180	0.3150	3.300	3.150	3.300	2.950	3.300	476,000	3.1495	6.45%
2013-06-24	0	0.310	0.310	0.325	0.310	0.330	5,816,000	1,873,460	0.3221	3.100	3.100	3.250	3.100	3.300	581,600	3.2212	0.00%
2013-06-21	0	0.310	0.300	0.310	0.290	0.315	4,608,000	1,395,380	0.3028	3.100	3.000	3.100	2.900	3.150	460,800	3.0282	-6.06%
2013-06-20	0	0.330	0.310	0.330	0.310	0.330	700,000	219,300	0.3133	3.300	3.100	3.300	3.100	3.300	70,000	3.1329	1.54%
2013-06-19	0	0.325	0.320	0.325	0.320	0.340	4,176,000	1,385,100	0.3317	3.250	3.200	3.250	3.200	3.400	417,600	3.3168	-1.52%
2013-06-18	0	0.330	0.325	0.330	0.310	0.340	5,268,000	1,710,200	0.3246	3.300	3.250	3.300	3.100	3.400	526,800	3.2464	6.45%
2013-06-17	0	0.310	0.300	0.310	0.285	0.310	4,140,000	1,255,680	0.3033	3.100	3.000	3.100	2.850	3.100	414,000	3.0330	3.33%
2013-06-14	0	0.300	0.290	0.305	0.285	0.305	2,876,000	861,380	0.2995	3.000	2.900	3.050	2.850	3.050	287,600	2.9951	5.26%
2013-06-13	0	0.285	0.280	0.285	0.280	0.290	4,056,000	1,155,900	0.2850	2.850	2.800	2.850	2.800	2.900	405,600	2.8499	1.79%
2013-06-11	0	0.280	0.280	0.285	0.280	0.285	396,000	111,920	0.2826	2.800	2.800	2.850	2.800	2.850	39,600	2.8263	0.00%
2013-06-10	0	0.280	0.280	0.285	0.280	0.290	3,604,000	1,016,460	0.2820	2.800	2.800	2.850	2.800	2.900	360,400	2.8204	-5.08%
2013-06-07	0	0.295	0.280	0.295	0.280	0.320	4,264,927	1,255,005	0.2943	2.950	2.800	2.950	2.800	3.200	426,493	2.9426	-4.84%
2013-06-06	0	0.310	0.305	0.310	0.290	0.310	3,464,000	1,044,480	0.3015	3.100	3.050	3.100	2.900	3.100	346,400	3.0152	3.33%
2013-06-05	0	0.300	0.290	0.300	0.275	0.300	1,220,000	347,480	0.2848	3.000	2.900	3.000	2.750	3.000	122,000	2.8482	11.11%
2013-06-04	0	0.270	0.265	0.270	0.270	0.275	344,000	92,900	0.2701	2.700	2.650	2.700	2.700	2.750	34,400	2.7006	0.00%
2013-06-03	0	0.270	0.250	0.270	0.270	0.275	260,000	70,220	0.2701	2.700	2.500	2.700	2.700	2.750	26,000	2.7008	0.00%
2013-05-31	0	0.270	0.260	0.270	0.260	0.270	1,524,000	398,900	0.2617	2.700	2.600	2.700	2.600	2.700	152,400	2.6175	3.85%
2013-05-30	0	0.260	0.250	0.260	0.275	0.275	8,000	2,200	0.2750	2.600	2.500	2.600	2.750	2.750	800	2.7500	0.00%
2013-05-29	0	0.260	0.260	0.265	0.260	0.265	3,653,620	950,528	0.2602	2.600	2.600	2.650	2.600	2.650	365,362	2.6016	-1.89%
2013-05-28	0	0.265	0.260	0.270	0.260	0.275	5,168,000	1,360,760	0.2633	2.650	2.600	2.700	2.600	2.750	516,800	2.6330	1.92%
2013-05-27	0	0.260	0.255	0.265	0.240	0.265	8,640,206	2,245,629	0.2599	2.600	2.550	2.650	2.400	2.650	864,021	2.5990	1.96%
2013-05-24	0	0.255	0.245	0.255	0.245	0.260	176,000	44,460	0.2526	2.550	2.450	2.550	2.450	2.600	17,600	2.5261	2.00%
2013-05-23	0	0.250	0.241	0.250	0.231	0.250	940,000	228,468	0.2431	2.500	2.410	2.500	2.310	2.500	94,000	2.4305	0.00%
2013-05-22	0	0.250	0.240	0.250	0.237	0.250	288,000	71,568	0.2485	2.500	2.400	2.500	2.370	2.500	28,800	2.4850	4.17%
2013-05-21	0	0.240	0.240	0.249	0.240	0.240	212,000	50,880	0.2400	2.400	2.400	2.490	2.400	2.400	21,200	2.4000	-3.23%
2013-05-20	0	0.248	0.238	0.250	0.233	0.248	204,000	48,108	0.2358	2.480	2.380	2.500	2.330	2.480	20,400	2.3582	-0.80%
2013-05-16	0	0.250	0.241	0.260	0.225	0.260	724,000	173,552	0.2397	2.500	2.410	2.600	2.250	2.600	72,400	2.3971	9.17%
2013-05-15	0	0.229	0.229	0.239	0.226	0.240	208,000	48,420	0.2328	2.290	2.290	2.390	2.260	2.400	20,800	2.3279	-4.58%
2013-05-14	0	0.240	0.230	0.240	0.225	0.240	68,000	15,360	0.2259	2.400	2.300	2.400	2.250	2.400	6,800	2.2588	0.00%
2013-05-13	0	0.240	0.233	0.240	-	-	0	0	-	2.400	2.330	2.400	-	-	0	-	-0.41%
2013-05-10	0	0.241	0.241	0.249	0.240	0.240	20,000	4,836	0.2418	2.410	2.410	2.490	2.400	2.400	2,000	2.4180	0.42%
2013-05-09	0	0.240	0.235	0.240	0.240	0.255	84,000	20,580	0.2450	2.400	2.350	2.400	2.400	2.550	8,400	2.4500	-3.61%
2013-05-08	0	0.249	0.235	0.249	-	-	0	0	-	2.490	2.350	2.490	-	-	0	-	0.00%
2013-05-07	0	0.249	0.235	0.249	0.240	0.249	56,000	13,476	0.2406	2.490	2.350	2.490	2.400	2.490	5,600	2.4064	-0.40%
2013-05-06	0	0.250	0.235	0.250	0.248	0.260	156,000	39,040	0.2503	2.500	2.350	2.500	2.480	2.600	15,600	2.5026	2.04%
2013-05-03	0	0.245	0.235	0.245	0.215	0.250	600,000	134,720	0.2245	2.450	2.350	2.450	2.150	2.500	60,000	2.2453	4.26%
2013-05-02	0	0.235	0.230	0.250	0.235	0.255	320,000	78,080	0.2440	2.350	2.300	2.500	2.350	2.550	32,000	2.4400	-7.84%
2013-04-30	0	0.255	0.235	0.255	-	-	0	0	-	2.550	2.350	2.550	-	-	0	-	0.00%
2013-04-29	0	0.255	0.235	0.255	0.233	0.255	12,000	2,884	0.2403	2.550	2.350	2.550	2.330	2.550	1,200	2.4033	0.00%
2013-04-26	0	0.255	0.238	0.255	0.215	0.260	1,264,000	307,932	0.2436	2.550	2.380	2.550	2.150	2.600	126,400	2.4362	11.84%
2013-04-25	0	0.228	0.220	0.228	-	-	0	0	-	2.280	2.200	2.280	-	-	0	-	-0.87%
2013-04-24	0	0.230	0.220	0.230	0.230	0.235	208,000	48,380	0.2326	2.300	2.200	2.300	2.300	2.350	20,800	2.3260	1.77%
2013-04-23	0	0.226	0.220	0.228	-	-	0	0	-	2.260	2.200	2.280	-	-	0	-	0.00%
2013-04-22	0	0.226	0.226	0.227	0.226	0.231	1,364,000	313,764	0.2300	2.260	2.260	2.270	2.260	2.310	136,400	2.3003	-2.16%
2013-04-19	0	0.231	0.220	0.240	0.230	0.240	340,000	78,412	0.2306	2.310	2.200	2.400	2.300	2.400	34,000	2.3062	1.76%
2013-04-18	0	0.227	0.220	0.227	0.231	0.231	12,000	2,772	0.2310	2.270	2.200	2.270	2.310	2.310	1,200	2.3100	0.89%
2013-04-17	0	0.225	0.220	0.225	-	-	0	0	-	2.250	2.200	2.250	-	-	0	-	-4.26%
2013-04-16	0	0.235	0.215	0.237	0.235	0.235	500,000	117,500	0.2350	2.350	2.150	2.370	2.350	2.350	50,000	2.3500	0.00%
2013-04-15	0	0.235	0.217	0.235	0.220	0.240	320,000	75,140	0.2348	2.350	2.170	2.350	2.200	2.400	32,000	2.3481	0.00%
2013-04-12	0	0.235	0.233	0.235	0.200	0.235	3,028,000	687,840	0.2272	2.350	2.330	2.350	2.000	2.350	302,800	2.2716	13.53%
2013-04-11	0	0.207	0.207	0.212	0.205	0.212	1,636,000	338,912	0.2072	2.070	2.070	2.120	2.050	2.120	163,600	2.0716	-3.72%
2013-04-10	0	0.215	0.208	0.215	0.208	0.215	2,012,000	425,912	0.2117	2.150	2.080	2.150	2.080	2.150	201,200	2.1169	2.38%
2013-04-09	0	0.210	0.209	0.210	0.200	0.265	8,248,000	1,710,348	0.2074	2.100	2.090	2.100	2.000	2.650	824,800	2.0737	-16.00%
2013-04-08	0	0.250	0.250	0.265	0.249	0.250	600,000	149,900	0.2498	2.500	2.500	2.650	2.490	2.500	60,000	2.4983	4.17%
2013-04-05	0	0.240	0.235	0.240	0.240	0.260	2,148,000	533,192	0.2482	2.400	2.350	2.400	2.400	2.600	214,800	2.4823	-4.00%
2013-04-03	0	0.250	0.250	0.260	0.245	0.275	1,596,000	398,900	0.2499	2.500	2.500	2.600	2.450	2.750	159,600	2.4994	-1.96%
2013-04-02	0	0.255	0.255	0.265	0.250	0.275	2,608,000	681,540	0.2613	2.550	2.550	2.650	2.500	2.750	260,800	2.6133	-3.77%
2013-03-28	0	0.265	0.260	0.270	0.255	0.270	1,940,000	507,900	0.2618	2.650	2.600	2.700	2.550	2.700	194,000	2.6180	6.00%
2013-03-27	0	0.250	0.248	0.249	0.249	0.300	21,540,000	5,651,280	0.2624	2.500	2.480	2.490	2.490	3.000	2,154,000	2.6236	-16.67%
2013-03-26	0	0.300	0.285	0.300	0.285	0.300	504,000	149,780	0.2972	3.000	2.850	3.000	2.850	3.000	50,400	2.9718	7.14%
2013-03-25	0	0.280	0.280	0.285	0.249	0.290	4,304,000	1,178,120	0.2737	2.800	2.800	2.850	2.490	2.900	430,400	2.7373	12.00%
2013-03-22	0	0.250	0.243	0.250	0.241	0.295	4,736,000	1,232,284	0.2602	2.500	2.430	2.500	2.410	2.950	473,600	2.6020	-18.03%
2013-03-21	0	0.305	0.295	0.305	0.300	0.305	140,000	42,200	0.3014	3.050	2.950	3.050	3.000	3.050	14,000	3.0143	1.67%
2013-03-20	0	0.300	0.295	0.300	0.300	0.300	632,000	189,600	0.3000	3.000	2.950	3.000	3.000	3.000	63,200	3.0000	-1.64%
2013-03-19	0	0.305	0.300	0.305	0.295	0.320	3,768,000	1,150,360	0.3053	3.050	3.000	3.050	2.950	3.200	376,800	3.0530	0.00%
2013-03-18	0	0.305	0.295	0.305	0.295	0.305	248,000	74,140	0.2990	3.050	2.950	3.050	2.950	3.050	24,800	2.9895	1.67%
2013-03-15	0	0.300	0.300	0.305	0.300	0.310	780,000	237,200	0.3041	3.000	3.000	3.050	3.000	3.100	78,000	3.0410	0.00%
2013-03-14	0	0.300	0.295	0.305	0.290	0.305	5,332,000	1,616,620	0.3032	3.000	2.950	3.050	2.900	3.050	533,200	3.0319	0.00%
2013-03-13	0	0.300	0.290	0.300	0.290	0.300	2,852,000	831,300	0.2915	3.000	2.900	3.000	2.900	3.000	285,200	2.9148	1.69%
2013-03-12	0	0.295	0.295	0.300	0.295	0.300	2,472,000	740,940	0.2997	2.950	2.950	3.000	2.950	3.000	247,200	2.9973	0.00%
2013-03-11	0	0.295	0.295	0.305	0.290	0.310	1,016,000	304,140	0.2994	2.950	2.950	3.050	2.900	3.100	101,600	2.9935	-4.84%
2013-03-08	0	0.310	0.300	0.310	0.305	0.310	192,000	59,320	0.3090	3.100	3.000	3.100	3.050	3.100	19,200	3.0896	0.00%
2013-03-07	0	0.310	0.305	0.315	0.305	0.315	660,000	204,600	0.3100	3.100	3.050	3.150	3.050	3.150	66,000	3.1000	1.64%
2013-03-06	0	0.305	0.305	0.315	0.305	0.315	900,000	279,400	0.3104	3.050	3.050	3.150	3.050	3.150	90,000	3.1044	-4.69%
2013-03-05	0	0.320	0.315	0.320	0.315	0.320	1,072,000	340,700	0.3178	3.200	3.150	3.200	3.150	3.200	107,200	3.1782	1.59%
2013-03-04	0	0.315	0.315	0.320	0.315	0.320	1,056,000	335,840	0.3180	3.150	3.150	3.200	3.150	3.200	105,600	3.1803	-3.08%
2013-03-01	0	0.325	0.320	0.325	0.320	0.340	1,692,000	554,540	0.3277	3.250	3.200	3.250	3.200	3.400	169,200	3.2774	4.84%
2013-02-28	0	0.310	0.310	0.320	0.310	0.325	3,176,000	1,005,780	0.3167	3.100	3.100	3.200	3.100	3.250	317,600	3.1668	-4.62%
2013-02-27	0	0.325	0.320	0.325	0.295	0.325	11,160,000	3,560,040	0.3190	3.250	3.200	3.250	2.950	3.250	1,116,000	3.1900	6.56%
2013-02-26	0	0.305	0.295	0.310	0.290	0.305	720,000	214,580	0.2980	3.050	2.950	3.100	2.900	3.050	72,000	2.9803	0.00%
2013-02-25	0	0.305	0.300	0.310	0.285	0.325	4,704,000	1,440,600	0.3063	3.050	3.000	3.100	2.850	3.250	470,400	3.0625	7.02%
2013-02-22	0	0.285	0.285	0.295	0.285	0.285	140,000	39,900	0.2850	2.850	2.850	2.950	2.850	2.850	14,000	2.8500	1.79%
2013-02-21	0	0.280	0.280	0.290	0.275	0.285	260,000	72,780	0.2799	2.800	2.800	2.900	2.750	2.850	26,000	2.7992	-1.75%
2013-02-20	0	0.285	0.280	0.285	0.280	0.285	460,000	129,840	0.2823	2.850	2.800	2.850	2.800	2.850	46,000	2.8226	0.00%
2013-02-19	0	0.285	0.280	0.290	0.285	0.295	1,364,000	394,340	0.2891	2.850	2.800	2.900	2.850	2.950	136,400	2.8911	-3.39%
2013-02-18	0	0.295	0.290	0.295	0.285	0.295	936,000	268,320	0.2867	2.950	2.900	2.950	2.850	2.950	93,600	2.8667	3.51%
2013-02-15	0	0.285	0.285	0.300	0.285	0.290	40,000	11,560	0.2890	2.850	2.850	3.000	2.850	2.900	4,000	2.8900	-1.72%
2013-02-14	0	0.290	0.280	0.290	-	-	3,000	840	0.2800	2.900	2.800	2.900	-	-	300	2.8000	0.00%
2013-02-08	0	0.290	0.290	0.300	0.270	0.290	1,292,000	365,820	0.2831	2.900	2.900	3.000	2.700	2.900	129,200	2.8314	0.00%
2013-02-07	0	0.290	0.285	0.290	0.290	0.290	212,000	61,480	0.2900	2.900	2.850	2.900	2.900	2.900	21,200	2.9000	0.00%
2013-02-06	0	0.290	0.290	0.300	0.290	0.290	84,000	24,360	0.2900	2.900	2.900	3.000	2.900	2.900	8,400	2.9000	0.00%
2013-02-05	0	0.290	0.290	0.300	0.270	0.290	308,000	88,840	0.2884	2.900	2.900	3.000	2.700	2.900	30,800	2.8844	0.00%
2013-02-04	0	0.290	0.290	0.295	0.290	0.290	220,000	63,800	0.2900	2.900	2.900	2.950	2.900	2.900	22,000	2.9000	0.00%
2013-02-01	0	0.290	0.290	0.300	0.290	0.300	464,000	134,800	0.2905	2.900	2.900	3.000	2.900	3.000	46,400	2.9052	-1.69%
2013-01-31	0	0.295	0.295	0.300	0.295	0.295	48,000	14,160	0.2950	2.950	2.950	3.000	2.950	2.950	4,800	2.9500	-1.67%
2013-01-30	0	0.300	0.300	0.310	0.295	0.310	1,456,000	437,880	0.3007	3.000	3.000	3.100	2.950	3.100	145,600	3.0074	-1.64%
2013-01-29	0	0.305	0.295	0.305	0.290	0.305	436,000	128,980	0.2958	3.050	2.950	3.050	2.900	3.050	43,600	2.9583	5.17%
2013-01-28	0	0.290	0.290	0.295	0.290	0.290	128,000	37,120	0.2900	2.900	2.900	2.950	2.900	2.900	12,800	2.9000	-1.69%
2013-01-25	0	0.295	0.290	0.295	0.290	0.295	576,000	169,900	0.2950	2.950	2.900	2.950	2.900	2.950	57,600	2.9497	-3.28%
2013-01-24	0	0.305	0.300	0.305	0.300	0.305	3,292,000	990,240	0.3008	3.050	3.000	3.050	3.000	3.050	329,200	3.0080	1.67%
2013-01-23	0	0.300	0.295	0.300	0.300	0.310	768,000	235,120	0.3061	3.000	2.950	3.000	3.000	3.100	76,800	3.0615	-1.64%
2013-01-22	0	0.305	0.295	0.305	-	-	0	0	-	3.050	2.950	3.050	-	-	0	-	-1.61%
2013-01-21	0	0.310	0.295	0.310	0.305	0.310	272,000	84,160	0.3094	3.100	2.950	3.100	3.050	3.100	27,200	3.0941	0.00%
2013-01-18	0	0.310	0.305	0.310	0.300	0.315	592,000	180,480	0.3049	3.100	3.050	3.100	3.000	3.150	59,200	3.0486	3.33%
2013-01-17	0	0.300	0.290	0.305	0.290	0.300	892,000	260,600	0.2922	3.000	2.900	3.050	2.900	3.000	89,200	2.9215	1.69%
2013-01-16	0	0.295	0.290	0.295	0.295	0.300	832,000	248,420	0.2986	2.950	2.900	2.950	2.950	3.000	83,200	2.9858	-3.28%
2013-01-15	0	0.305	0.305	0.310	0.305	0.330	608,000	188,620	0.3102	3.050	3.050	3.100	3.050	3.300	60,800	3.1023	-4.69%
2013-01-14	0	0.320	0.310	0.320	0.315	0.330	1,780,000	569,040	0.3197	3.200	3.100	3.200	3.150	3.300	178,000	3.1969	0.00%
2013-01-11	0	0.320	0.315	0.320	0.300	0.345	1,280,000	404,300	0.3159	3.200	3.150	3.200	3.000	3.450	128,000	3.1586	6.67%
2013-01-10	0	0.300	0.295	0.305	0.295	0.305	1,713,400	513,420	0.2996	3.000	2.950	3.050	2.950	3.050	171,340	2.9965	1.69%
2013-01-09	0	0.295	0.290	0.295	0.290	0.300	2,320,000	688,860	0.2969	2.950	2.900	2.950	2.900	3.000	232,000	2.9692	-1.67%
2013-01-08	0	0.300	0.300	0.305	0.295	0.305	1,572,000	470,620	0.2994	3.000	3.000	3.050	2.950	3.050	157,200	2.9938	-1.64%
2013-01-07	0	0.305	0.300	0.305	0.300	0.310	3,152,000	960,960	0.3049	3.050	3.000	3.050	3.000	3.100	315,200	3.0487	0.00%
2013-01-04	0	0.305	0.305	0.315	0.300	0.305	1,760,000	535,000	0.3040	3.050	3.050	3.150	3.000	3.050	176,000	3.0398	0.00%
2013-01-03	0	0.305	0.300	0.305	0.300	0.310	2,220,000	674,800	0.3040	3.050	3.000	3.050	3.000	3.100	222,000	3.0396	-1.61%
2013-01-02	0	0.310	0.310	0.315	0.300	0.310	780,000	236,140	0.3027	3.100	3.100	3.150	3.000	3.100	78,000	3.0274	5.08%
2012-12-31	0	0.295	0.295	0.310	0.295	0.300	740,000	221,880	0.2998	2.950	2.950	3.100	2.950	3.000	74,000	2.9984	-3.28%
2012-12-28	0	0.305	0.305	0.310	0.300	0.310	1,384,000	425,680	0.3076	3.050	3.050	3.100	3.000	3.100	138,400	3.0757	3.39%
2012-12-27	0	0.295	0.295	0.300	0.295	0.300	664,000	198,420	0.2988	2.950	2.950	3.000	2.950	3.000	66,400	2.9883	0.00%
2012-12-24	0	0.295	0.290	0.300	0.295	0.295	200,000	59,000	0.2950	2.950	2.900	3.000	2.950	2.950	20,000	2.9500	1.72%
2012-12-21	0	0.290	0.285	0.290	0.290	0.300	464,000	136,480	0.2941	2.900	2.850	2.900	2.900	3.000	46,400	2.9414	-3.33%
2012-12-20	0	0.300	0.290	0.300	0.300	0.300	172,000	51,600	0.3000	3.000	2.900	3.000	3.000	3.000	17,200	3.0000	3.45%
2012-12-19	0	0.290	0.290	0.295	0.290	0.290	184,000	53,360	0.2900	2.900	2.900	2.950	2.900	2.900	18,400	2.9000	0.00%
2012-12-18	0	0.290	0.285	0.290	0.290	0.295	1,296,000	377,340	0.2912	2.900	2.850	2.900	2.900	2.950	129,600	2.9116	-1.69%
2012-12-17	0	0.295	0.295	0.300	0.295	0.305	408,000	122,240	0.2996	2.950	2.950	3.000	2.950	3.050	40,800	2.9961	-3.28%
2012-12-14	0	0.305	0.305	0.315	0.300	0.315	1,392,000	428,360	0.3077	3.050	3.050	3.150	3.000	3.150	139,200	3.0773	1.67%
2012-12-13	0	0.300	0.300	0.310	0.270	0.315	4,844,000	1,433,640	0.2960	3.000	3.000	3.100	2.700	3.150	484,400	2.9596	9.09%
2012-12-12	0	0.275	0.270	0.280	0.260	0.305	16,243,931	4,395,183	0.2706	2.750	2.700	2.800	2.600	3.050	1,624,393	2.7057	-9.84%
2012-12-11	0	0.305	0.300	0.305	0.305	0.310	1,532,000	468,200	0.3056	3.050	3.000	3.050	3.050	3.100	153,200	3.0561	-1.61%
2012-12-10	0	0.310	0.305	0.310	0.305	0.315	2,068,000	638,560	0.3088	3.100	3.050	3.100	3.050	3.150	206,800	3.0878	1.64%
2012-12-07	0	0.305	0.300	0.305	0.300	0.305	520,000	157,700	0.3033	3.050	3.000	3.050	3.000	3.050	52,000	3.0327	1.67%
2012-12-06	0	0.300	0.295	0.300	0.300	0.310	2,360,000	714,100	0.3026	3.000	2.950	3.000	3.000	3.100	236,000	3.0258	-4.76%
2012-12-05	0	0.315	0.305	0.315	0.305	0.335	7,108,000	2,196,380	0.3090	3.150	3.050	3.150	3.050	3.350	710,800	3.0900	-5.97%
2012-12-04	0	0.335	0.320	0.335	0.320	0.340	4,056,000	1,332,320	0.3285	3.350	3.200	3.350	3.200	3.400	405,600	3.2848	-1.47%
2012-12-03	0	0.340	0.335	0.340	0.335	0.345	2,004,000	682,740	0.3407	3.400	3.350	3.400	3.350	3.450	200,400	3.4069	0.00%
2012-11-30	0	0.340	0.340	0.345	0.340	0.345	384,000	131,160	0.3416	3.400	3.400	3.450	3.400	3.450	38,400	3.4156	-2.86%
2012-11-29	0	0.350	0.340	0.350	0.335	0.360	1,488,000	510,600	0.3431	3.500	3.400	3.500	3.350	3.600	148,800	3.4315	0.00%
2012-11-28	0	0.350	0.340	0.350	0.335	0.370	2,236,000	761,180	0.3404	3.500	3.400	3.500	3.350	3.700	223,600	3.4042	-1.41%
2012-11-27	0	0.355	0.355	0.360	0.350	0.380	5,572,000	1,994,160	0.3579	3.550	3.550	3.600	3.500	3.800	557,200	3.5789	-1.39%
2012-11-26	0	0.360	0.355	0.360	0.350	0.385	7,120,000	2,612,580	0.3669	3.600	3.550	3.600	3.500	3.850	712,000	3.6694	-6.49%
2012-11-23	0	0.385	0.375	0.385	0.380	0.390	2,596,000	994,440	0.3831	3.850	3.750	3.850	3.800	3.900	259,600	3.8307	-1.28%
2012-11-22	0	0.390	0.385	0.395	0.390	0.395	732,000	285,780	0.3904	3.900	3.850	3.950	3.900	3.950	73,200	3.9041	0.00%
2012-11-21	0	0.390	0.385	0.390	0.375	0.405	6,160,000	2,420,740	0.3930	3.900	3.850	3.900	3.750	4.050	616,000	3.9298	1.30%
2012-11-20	0	0.385	0.375	0.385	0.375	0.395	2,656,000	1,016,680	0.3828	3.850	3.750	3.850	3.750	3.950	265,600	3.8279	-1.28%
2012-11-19	0	0.390	0.380	0.390	0.375	0.395	2,988,000	1,167,240	0.3906	3.900	3.800	3.900	3.750	3.950	298,800	3.9064	1.30%
2012-11-16	0	0.385	0.380	0.385	0.360	0.385	5,340,000	1,997,220	0.3740	3.850	3.800	3.850	3.600	3.850	534,000	3.7401	6.94%
2012-11-15	0	0.360	0.350	0.360	0.345	0.360	2,296,000	814,200	0.3546	3.600	3.500	3.600	3.450	3.600	229,600	3.5462	1.41%
2012-11-14	0	0.355	0.350	0.355	0.325	0.355	4,512,000	1,552,500	0.3441	3.550	3.500	3.550	3.250	3.550	451,200	3.4408	7.58%
2012-11-13	0	0.330	0.325	0.335	0.330	0.330	1,920,000	633,600	0.3300	3.300	3.250	3.350	3.300	3.300	192,000	3.3000	0.00%
2012-11-12	0	0.330	0.330	0.335	0.330	0.330	3,288,000	1,085,040	0.3300	3.300	3.300	3.350	3.300	3.300	328,800	3.3000	-1.49%
2012-11-09	0	0.335	0.330	0.335	0.320	0.345	1,640,000	547,100	0.3336	3.350	3.300	3.350	3.200	3.450	164,000	3.3360	1.52%
2012-11-08	0	0.330	0.315	0.330	0.310	0.330	704,000	224,020	0.3182	3.300	3.150	3.300	3.100	3.300	70,400	3.1821	4.76%
2012-11-07	0	0.315	0.310	0.315	0.300	0.335	10,196,000	3,156,120	0.3095	3.150	3.100	3.150	3.000	3.350	1,019,600	3.0954	-5.97%
2012-11-06	0	0.335	0.335	0.340	0.335	0.350	4,912,000	1,677,340	0.3415	3.350	3.350	3.400	3.350	3.500	491,200	3.4148	-1.47%
2012-11-05	0	0.340	0.335	0.345	0.335	0.350	1,140,000	388,820	0.3411	3.400	3.350	3.450	3.350	3.500	114,000	3.4107	-1.45%
2012-11-02	0	0.345	0.340	0.345	0.340	0.345	568,000	194,280	0.3420	3.450	3.400	3.450	3.400	3.450	56,800	3.4204	-1.43%
2012-11-01	0	0.350	0.345	0.350	0.335	0.350	1,232,000	419,100	0.3402	3.500	3.450	3.500	3.350	3.500	123,200	3.4018	4.48%
2012-10-31	0	0.335	0.330	0.335	0.325	0.340	3,264,000	1,082,540	0.3317	3.350	3.300	3.350	3.250	3.400	326,400	3.3166	3.08%
2012-10-30	0	0.325	0.320	0.325	0.300	0.325	896,000	290,700	0.3244	3.250	3.200	3.250	3.000	3.250	89,600	3.2444	0.00%
2012-10-29	0	0.325	0.315	0.325	0.320	0.325	2,896,000	929,360	0.3209	3.250	3.150	3.250	3.200	3.250	289,600	3.2091	1.56%
2012-10-26	0	0.320	0.310	0.320	0.280	0.345	10,080,000	3,288,900	0.3263	3.200	3.100	3.200	2.800	3.450	1,008,000	3.2628	-7.25%
2012-10-25	0	0.345	0.345	0.350	0.345	0.350	5,064,000	1,748,560	0.3453	3.450	3.450	3.500	3.450	3.500	506,400	3.4529	-1.43%
2012-10-24	0	0.350	0.345	0.350	0.340	0.355	4,352,000	1,505,480	0.3459	3.500	3.450	3.500	3.400	3.550	435,200	3.4593	2.94%
2012-10-22	0	0.340	0.335	0.340	0.335	0.360	4,668,000	1,604,120	0.3436	3.400	3.350	3.400	3.350	3.600	466,800	3.4364	-5.56%
2012-10-19	0	0.360	0.350	0.360	0.350	0.370	7,880,000	2,846,560	0.3612	3.600	3.500	3.600	3.500	3.700	788,000	3.6124	0.00%
2012-10-18	0	0.360	0.360	0.365	0.350	0.370	4,320,000	1,569,060	0.3632	3.600	3.600	3.650	3.500	3.700	432,000	3.6321	2.86%
2012-10-17	0	0.350	0.350	0.355	0.350	0.370	4,708,000	1,688,260	0.3586	3.500	3.500	3.550	3.500	3.700	470,800	3.5859	-2.78%
2012-10-16	0	0.360	0.350	0.360	0.320	0.360	9,700,000	3,283,700	0.3385	3.600	3.500	3.600	3.200	3.600	970,000	3.3853	5.88%
2012-10-15	0	0.340	0.325	0.340	0.325	0.345	4,828,000	1,606,360	0.3327	3.400	3.250	3.400	3.250	3.450	482,800	3.3272	4.62%
2012-10-12	0	0.325	0.320	0.325	0.315	0.330	5,384,000	1,739,240	0.3230	3.250	3.200	3.250	3.150	3.300	538,400	3.2304	1.56%
2012-10-11	0	0.320	0.315	0.325	0.295	0.340	15,264,000	4,883,080	0.3199	3.200	3.150	3.250	2.950	3.400	1,526,400	3.1991	1.59%
2012-10-10	0	0.315	0.315	0.325	0.248	0.330	15,804,000	4,559,500	0.2885	3.150	3.150	3.250	2.480	3.300	1,580,400	2.8850	26.00%
2012-10-09	0	0.250	0.245	0.250	0.241	0.255	3,964,000	977,776	0.2467	2.500	2.450	2.500	2.410	2.550	396,400	2.4666	0.81%
2012-10-08	0	0.248	0.243	0.248	0.240	0.248	1,376,000	335,460	0.2438	2.480	2.430	2.480	2.400	2.480	137,600	2.4379	3.33%
2012-10-05	0	0.240	0.240	0.244	0.235	0.242	2,028,000	485,504	0.2394	2.400	2.400	2.440	2.350	2.420	202,800	2.3940	-2.04%
2012-10-04	0	0.245	0.245	0.247	0.235	0.243	1,020,000	240,560	0.2358	2.450	2.450	2.470	2.350	2.430	102,000	2.3584	4.26%
2012-10-03	0	0.235	0.235	0.242	0.235	0.244	352,000	84,520	0.2401	2.350	2.350	2.420	2.350	2.440	35,200	2.4011	-4.08%
2012-09-28	0	0.245	0.240	0.245	0.240	0.245	5,184,000	1,262,988	0.2436	2.450	2.400	2.450	2.400	2.450	518,400	2.4363	2.51%
2012-09-27	0	0.239	0.236	0.239	0.229	0.240	9,084,000	2,167,172	0.2386	2.390	2.360	2.390	2.290	2.400	908,400	2.3857	1.70%
2012-09-26	0	0.235	0.230	0.235	0.224	0.238	19,268,000	4,501,692	0.2336	2.350	2.300	2.350	2.240	2.380	1,926,800	2.3364	-1.26%
2012-09-25	0	0.238	0.230	0.238	0.234	0.240	1,848,000	434,788	0.2353	2.380	2.300	2.380	2.340	2.400	184,800	2.3527	3.93%
2012-09-24	0	0.229	0.229	0.238	0.224	0.238	4,040,000	924,752	0.2289	2.290	2.290	2.380	2.240	2.380	404,000	2.2890	-0.87%
2012-09-21	0	0.231	0.225	0.231	0.212	0.232	4,720,000	1,073,216	0.2274	2.310	2.250	2.310	2.120	2.320	472,000	2.2738	1.32%
2012-09-20	0	0.228	0.222	0.230	0.219	0.228	1,360,000	303,320	0.2230	2.280	2.220	2.300	2.190	2.280	136,000	2.2303	-2.56%
2012-09-19	0	0.234	0.229	0.234	0.228	0.235	1,092,000	250,464	0.2294	2.340	2.290	2.340	2.280	2.350	109,200	2.2936	0.86%
2012-09-18	0	0.232	0.231	0.234	0.232	0.236	21,732,000	5,104,928	0.2349	2.320	2.310	2.340	2.320	2.360	2,173,200	2.3490	-4.13%
2012-09-17	0	0.242	0.242	0.243	0.235	0.246	3,692,000	875,868	0.2372	2.420	2.420	2.430	2.350	2.460	369,200	2.3723	-1.63%
2012-09-14	0	0.246	0.240	0.246	0.231	0.248	3,472,000	843,200	0.2429	2.460	2.400	2.460	2.310	2.480	347,200	2.4286	2.93%
2012-09-13	0	0.239	0.232	0.240	0.229	0.242	4,408,000	1,039,624	0.2358	2.390	2.320	2.400	2.290	2.420	440,800	2.3585	0.84%
2012-09-12	0	0.237	0.235	0.237	0.228	0.237	2,924,000	674,152	0.2306	2.370	2.350	2.370	2.280	2.370	292,400	2.3056	0.42%
2012-09-11	0	0.236	0.236	0.240	0.235	0.245	2,552,000	610,268	0.2391	2.360	2.360	2.400	2.350	2.450	255,200	2.3913	-3.28%
2012-09-10	0	0.244	0.244	0.247	0.240	0.255	5,860,000	1,463,036	0.2497	2.440	2.440	2.470	2.400	2.550	586,000	2.4966	2.95%
2012-09-07	0	0.237	0.235	0.238	0.231	0.242	4,468,000	1,067,212	0.2389	2.370	2.350	2.380	2.310	2.420	446,800	2.3886	0.85%
2012-09-06	0	0.235	0.230	0.244	0.230	0.255	12,556,000	3,077,376	0.2451	2.350	2.300	2.440	2.300	2.550	1,255,600	2.4509	-0.84%
2012-09-05	0	0.237	0.235	0.242	0.226	0.255	25,316,000	6,240,500	0.2465	2.370	2.350	2.420	2.260	2.550	2,531,600	2.4650	5.80%
2012-09-04	0	0.224	0.220	0.225	0.213	0.233	5,004,000	1,129,724	0.2258	2.240	2.200	2.250	2.130	2.330	500,400	2.2576	1.82%
2012-09-03	0	0.220	0.222	0.225	0.203	0.225	6,540,000	1,386,536	0.2120	2.200	2.220	2.250	2.030	2.250	654,000	2.1201	9.45%
2012-08-31	0	0.201	0.201	0.203	0.195	0.210	2,172,000	440,288	0.2027	2.010	2.010	2.030	1.950	2.100	217,200	2.0271	-2.43%
2012-08-30	0	0.206	0.203	0.204	0.188	0.218	6,556,000	1,313,260	0.2003	2.060	2.030	2.040	1.880	2.180	655,600	2.0031	6.19%
2012-08-29	0	0.194	0.191	0.194	0.186	0.196	2,652,000	505,580	0.1906	1.940	1.910	1.940	1.860	1.960	265,200	1.9064	4.86%
2012-08-28	0	0.185	0.185	0.190	0.185	0.185	104,000	19,240	0.1850	1.850	1.850	1.900	1.850	1.850	10,400	1.8500	-2.63%
2012-08-27	0	0.190	0.186	0.190	0.185	0.190	812,000	152,976	0.1884	1.900	1.860	1.900	1.850	1.900	81,200	1.8839	4.40%
2012-08-24	0	0.182	0.182	0.188	0.181	0.190	2,708,000	497,576	0.1837	1.820	1.820	1.880	1.810	1.900	270,800	1.8374	-3.70%
2012-08-23	0	0.189	0.189	0.195	0.184	0.195	592,000	112,932	0.1908	1.890	1.890	1.950	1.840	1.950	59,200	1.9076	-1.56%
2012-08-22	0	0.192	0.192	0.196	0.192	0.197	160,000	31,320	0.1958	1.920	1.920	1.960	1.920	1.970	16,000	1.9575	-3.03%
2012-08-21	0	0.198	0.195	0.198	0.195	0.200	1,936,000	382,072	0.1974	1.980	1.950	1.980	1.950	2.000	193,600	1.9735	-1.00%
2012-08-20	0	0.200	0.200	0.206	0.190	0.205	3,588,000	723,080	0.2015	2.000	2.000	2.060	1.900	2.050	358,800	2.0153	2.56%
2012-08-17	0	0.195	0.193	0.195	0.192	0.200	5,700,000	1,122,512	0.1969	1.950	1.930	1.950	1.920	2.000	570,000	1.9693	-7.14%
2012-08-16	0	0.210	0.201	0.210	0.201	0.211	184,000	38,476	0.2091	2.100	2.010	2.100	2.010	2.110	18,400	2.0911	-0.47%
2012-08-15	0	0.211	0.203	0.209	0.192	0.229	2,716,000	567,116	0.2088	2.110	2.030	2.090	1.920	2.290	271,600	2.0881	1.93%
2012-08-14	0	0.207	0.207	0.215	0.207	0.209	680,000	141,552	0.2082	2.070	2.070	2.150	2.070	2.090	68,000	2.0816	-4.61%
2012-08-13	0	0.217	0.217	0.218	0.215	0.238	2,820,000	621,728	0.2205	2.170	2.170	2.180	2.150	2.380	282,000	2.2047	-3.98%
2012-08-10	0	0.226	0.225	0.226	0.225	0.260	12,508,000	3,024,248	0.2418	2.260	2.250	2.260	2.250	2.600	1,250,800	2.4179	-4.64%
2012-08-09	0	0.237	0.235	0.236	0.162	0.255	38,590,000	8,365,518	0.2168	2.370	2.350	2.360	1.620	2.550	3,859,000	2.1678	44.51%
2012-08-08	0	0.164	0.159	0.164	0.159	0.164	832,000	133,264	0.1602	1.640	1.590	1.640	1.590	1.640	83,200	1.6017	1.23%
2012-08-07	0	0.162	0.162	0.167	0.158	0.163	784,000	127,572	0.1627	1.620	1.620	1.670	1.580	1.630	78,400	1.6272	0.00%
2012-08-06	0	0.162	0.159	0.163	0.155	0.169	2,132,000	345,928	0.1623	1.620	1.590	1.630	1.550	1.690	213,200	1.6226	-3.57%
2012-08-03	0	0.168	0.166	0.170	0.167	0.175	1,308,000	220,208	0.1684	1.680	1.660	1.700	1.670	1.750	130,800	1.6835	-3.45%
2012-08-02	0	0.174	0.168	0.174	0.168	0.175	1,544,000	260,260	0.1686	1.740	1.680	1.740	1.680	1.750	154,400	1.6856	-3.33%
2012-08-01	0	0.180	0.169	0.180	-	-	0	0	-	1.800	1.690	1.800	-	-	0	-	-1.10%
2012-07-31	0	0.182	0.182	0.183	0.167	0.182	1,536,000	256,704	0.1671	1.820	1.820	1.830	1.670	1.820	153,600	1.6713	3.41%
2012-07-30	0	0.176	0.163	0.178	0.165	0.185	452,000	76,228	0.1686	1.760	1.630	1.780	1.650	1.850	45,200	1.6865	5.39%
2012-07-27	0	0.167	0.167	0.170	0.165	0.170	456,000	76,240	0.1672	1.670	1.670	1.700	1.650	1.700	45,600	1.6719	-1.76%
2012-07-26	0	0.170	0.166	0.170	0.166	0.170	880,000	149,024	0.1693	1.700	1.660	1.700	1.660	1.700	88,000	1.6935	1.80%
2012-07-25	0	0.167	0.167	0.170	0.166	0.170	420,000	70,720	0.1684	1.670	1.670	1.700	1.660	1.700	42,000	1.6838	-5.11%
2012-07-24	0	0.176	0.176	0.177	0.167	0.177	620,000	105,548	0.1702	1.760	1.760	1.770	1.670	1.770	62,000	1.7024	-3.30%
2012-07-23	0	0.182	0.166	0.182	0.180	0.187	428,000	77,220	0.1804	1.820	1.660	1.820	1.800	1.870	42,800	1.8042	1.11%
2012-07-20	0	0.180	0.172	0.180	0.168	0.181	1,704,000	291,984	0.1714	1.800	1.720	1.800	1.680	1.810	170,400	1.7135	-3.23%
2012-07-19	0	0.186	0.174	0.186	0.178	0.186	224,000	40,704	0.1817	1.860	1.740	1.860	1.780	1.860	22,400	1.8171	5.08%
2012-07-18	0	0.177	0.168	0.177	0.168	0.178	132,000	22,884	0.1734	1.770	1.680	1.770	1.680	1.780	13,200	1.7336	2.91%
2012-07-17	0	0.172	0.172	0.178	0.172	0.172	936,000	161,092	0.1721	1.720	1.720	1.780	1.720	1.720	93,600	1.7211	0.00%
2012-07-16	0	0.172	0.172	0.181	0.172	0.175	772,000	134,084	0.1737	1.720	1.720	1.810	1.720	1.750	77,200	1.7368	0.00%
2012-07-13	0	0.172	0.172	0.177	0.172	0.179	1,260,000	218,620	0.1735	1.720	1.720	1.770	1.720	1.790	126,000	1.7351	0.00%
2012-07-12	0	0.172	0.165	0.172	0.162	0.200	4,656,000	822,560	0.1767	1.720	1.650	1.720	1.620	2.000	465,600	1.7667	-12.69%
2012-07-11	0	0.197	0.197	0.200	0.197	0.207	1,400,000	281,032	0.2007	1.970	1.970	2.000	1.970	2.070	140,000	2.0074	-3.43%
2012-07-10	0	0.204	0.200	0.205	0.199	0.212	2,188,000	449,120	0.2053	2.040	2.000	2.050	1.990	2.120	218,800	2.0527	-1.45%
2012-07-09	0	0.207	0.206	0.207	0.202	0.222	2,360,000	492,544	0.2087	2.070	2.060	2.070	2.020	2.220	236,000	2.0871	-2.82%
2012-07-06	0	0.213	0.212	0.213	0.206	0.216	904,000	192,568	0.2130	2.130	2.120	2.130	2.060	2.160	90,400	2.1302	0.95%
2012-07-05	0	0.211	0.207	0.215	0.206	0.216	1,264,000	270,096	0.2137	2.110	2.070	2.150	2.060	2.160	126,400	2.1368	-2.31%
2012-07-04	0	0.216	0.210	0.217	0.210	0.216	1,352,000	288,704	0.2135	2.160	2.100	2.170	2.100	2.160	135,200	2.1354	0.00%
2012-07-03	0	0.216	0.216	0.225	0.216	0.225	320,000	70,908	0.2216	2.160	2.160	2.250	2.160	2.250	32,000	2.2159	2.37%
2012-06-29	0	0.211	0.211	0.225	0.210	0.220	1,952,000	419,188	0.2147	2.110	2.110	2.250	2.100	2.200	195,200	2.1475	-4.09%
2012-06-28	0	0.220	0.213	0.220	0.206	0.220	612,000	134,300	0.2194	2.200	2.130	2.200	2.060	2.200	61,200	2.1944	-4.35%
2012-06-27	0	0.230	0.225	0.230	0.210	0.230	1,024,000	232,688	0.2272	2.300	2.250	2.300	2.100	2.300	102,400	2.2723	0.00%
2012-06-26	0	0.230	0.225	0.232	0.230	0.235	1,472,000	341,204	0.2318	2.300	2.250	2.320	2.300	2.350	147,200	2.3180	0.00%
2012-06-25	0	0.230	0.230	0.235	0.228	0.230	520,000	119,920	0.2306	2.300	2.300	2.350	2.280	2.300	52,000	2.3062	0.00%
2012-06-22	0	0.230	0.230	0.233	0.222	0.235	960,000	220,128	0.2293	2.300	2.300	2.330	2.220	2.350	96,000	2.2930	-2.13%
2012-06-21	0	0.235	0.228	0.235	0.235	0.235	480,000	112,600	0.2346	2.350	2.280	2.350	2.350	2.350	48,000	2.3458	-0.42%
2012-06-20	0	0.236	0.225	0.236	0.236	0.237	1,932,000	457,984	0.2371	2.360	2.250	2.360	2.360	2.370	193,200	2.3705	-0.84%
2012-06-19	0	0.238	0.225	0.239	-	-	200,000	47,200	0.2360	2.380	2.250	2.390	-	-	20,000	2.3600	0.00%
2012-06-18	0	0.238	0.223	0.239	0.238	0.238	4,000	952	0.2380	2.380	2.230	2.390	2.380	2.380	400	2.3800	3.93%
2012-06-15	0	0.229	0.229	0.234	0.229	0.240	3,220,000	758,624	0.2356	2.290	2.290	2.340	2.290	2.400	322,000	2.3560	-2.55%
2012-06-14	0	0.235	0.234	0.244	0.235	0.235	660,000	161,648	0.2449	2.350	2.340	2.440	2.350	2.350	66,000	2.4492	-4.08%
2012-06-13	0	0.245	0.238	0.245	0.228	0.250	2,324,000	561,176	0.2415	2.450	2.380	2.450	2.280	2.500	232,400	2.4147	4.26%
2012-06-12	0	0.235	0.232	0.235	0.223	0.235	1,020,000	235,000	0.2304	2.350	2.320	2.350	2.230	2.350	102,000	2.3039	0.86%
2012-06-11	0	0.233	0.233	0.240	0.226	0.255	2,492,000	607,840	0.2439	2.330	2.330	2.400	2.260	2.550	249,200	2.4392	0.43%
2012-06-08	0	0.232	0.226	0.237	0.226	0.239	596,000	140,648	0.2360	2.320	2.260	2.370	2.260	2.390	59,600	2.3599	-1.28%
2012-06-07	0	0.235	0.226	0.235	0.230	0.237	192,000	44,896	0.2338	2.350	2.260	2.350	2.300	2.370	19,200	2.3383	0.00%
2012-06-06	0	0.235	0.230	0.236	-	-	0	0	-	2.350	2.300	2.360	-	-	0	-	0.00%
2012-06-05	0	0.235	0.225	0.235	0.235	0.236	9,964,000	2,346,540	0.2355	2.350	2.250	2.350	2.350	2.360	996,400	2.3550	-1.26%
2012-06-04	0	0.238	0.223	0.238	0.238	0.238	2,368,000	563,584	0.2380	2.380	2.230	2.380	2.380	2.380	236,800	2.3800	0.42%
2012-06-01	0	0.237	0.236	0.240	0.230	0.246	10,200,000	2,485,428	0.2437	2.370	2.360	2.400	2.300	2.460	1,020,000	2.4367	-0.84%
2012-05-31	0	0.239	0.230	0.239	0.237	0.245	516,000	123,448	0.2392	2.390	2.300	2.390	2.370	2.450	51,600	2.3924	0.42%
2012-05-30	0	0.238	0.226	0.238	0.230	0.238	364,000	83,752	0.2301	2.380	2.260	2.380	2.300	2.380	36,400	2.3009	3.48%
2012-05-29	0	0.230	0.224	0.230	0.220	0.240	912,000	204,932	0.2247	2.300	2.240	2.300	2.200	2.400	91,200	2.2471	4.07%
2012-05-28	0	0.221	0.215	0.229	0.220	0.238	4,124,000	932,280	0.2261	2.210	2.150	2.290	2.200	2.380	412,400	2.2606	-2.21%
2012-05-25	0	0.226	0.224	0.229	0.224	0.230	624,000	141,812	0.2273	2.260	2.240	2.290	2.240	2.300	62,400	2.2726	-3.83%
2012-05-24	0	0.235	0.222	0.235	0.221	0.235	5,304,000	1,210,360	0.2282	2.350	2.220	2.350	2.210	2.350	530,400	2.2820	-2.08%
2012-05-23	0	0.240	0.229	0.243	0.228	0.244	604,000	143,544	0.2377	2.400	2.290	2.430	2.280	2.440	60,400	2.3766	-1.23%
2012-05-22	0	0.243	0.235	0.244	0.228	0.245	240,000	56,100	0.2338	2.430	2.350	2.440	2.280	2.450	24,000	2.3375	0.83%
2012-05-21	0	0.241	0.224	0.242	0.220	0.241	176,000	42,220	0.2399	2.410	2.240	2.420	2.200	2.410	17,600	2.3989	0.84%
2012-05-18	0	0.239	0.225	0.239	0.239	0.240	936,000	224,208	0.2395	2.390	2.250	2.390	2.390	2.400	93,600	2.3954	-2.45%
2012-05-17	0	0.245	0.237	0.245	0.237	0.248	200,000	48,468	0.2423	2.450	2.370	2.450	2.370	2.480	20,000	2.4234	0.00%
2012-05-16	0	0.245	0.229	0.245	0.240	0.245	68,000	16,560	0.2435	2.450	2.290	2.450	2.400	2.450	6,800	2.4353	2.08%
2012-05-15	0	0.240	0.232	0.240	0.240	0.245	460,000	111,400	0.2422	2.400	2.320	2.400	2.400	2.450	46,000	2.4217	0.00%
2012-05-14	0	0.240	0.240	0.247	0.233	0.249	4,284,000	1,049,404	0.2450	2.400	2.400	2.470	2.330	2.490	428,400	2.4496	4.35%
2012-05-11	0	0.230	0.223	0.230	0.221	0.233	616,000	139,948	0.2272	2.300	2.230	2.300	2.210	2.330	61,600	2.2719	-1.71%
2012-05-10	0	0.234	0.223	0.235	0.220	0.250	3,164,000	721,540	0.2280	2.340	2.230	2.350	2.200	2.500	316,400	2.2805	-4.49%
2012-05-09	0	0.245	0.245	0.249	0.245	0.250	2,696,000	669,360	0.2483	2.450	2.450	2.490	2.450	2.500	269,600	2.4828	-3.92%
2012-05-08	0	0.255	0.250	0.260	0.250	0.260	4,520,000	1,158,860	0.2564	2.550	2.500	2.600	2.500	2.600	452,000	2.5638	0.00%
2012-05-07	0	0.255	0.255	0.260	0.255	0.270	13,552,000	3,546,180	0.2617	2.550	2.550	2.600	2.550	2.700	1,355,200	2.6167	-7.27%
2012-05-04	0	0.275	0.275	0.280	0.270	0.280	11,056,000	3,037,280	0.2747	2.750	2.750	2.800	2.700	2.800	1,105,600	2.7472	-3.51%
2012-05-03	0	0.285	0.280	0.285	0.265	0.285	10,260,000	2,816,780	0.2745	2.850	2.800	2.850	2.650	2.850	1,026,000	2.7454	0.00%
2012-05-02	0	0.285	0.280	0.285	0.275	0.285	1,288,000	364,520	0.2830	2.850	2.800	2.850	2.750	2.850	128,800	2.8301	0.00%
2012-04-30	0	0.285	0.280	0.285	0.275	0.290	1,172,000	329,800	0.2814	2.850	2.800	2.850	2.750	2.900	117,200	2.8140	-1.72%
2012-04-27	0	0.290	0.285	0.290	0.280	0.300	852,000	243,340	0.2856	2.900	2.850	2.900	2.800	3.000	85,200	2.8561	-1.69%
2012-04-26	0	0.295	0.290	0.295	0.285	0.300	480,000	138,940	0.2895	2.950	2.900	2.950	2.850	3.000	48,000	2.8946	0.00%
2012-04-25	0	0.295	0.285	0.295	0.285	0.300	2,232,000	649,800	0.2911	2.950	2.850	2.950	2.850	3.000	223,200	2.9113	0.00%
2012-04-24	0	0.295	0.295	0.300	0.295	0.300	1,008,000	301,160	0.2988	2.950	2.950	3.000	2.950	3.000	100,800	2.9877	-1.67%
2012-04-23	0	0.300	0.300	0.310	0.300	0.305	1,224,000	368,700	0.3012	3.000	3.000	3.100	3.000	3.050	122,400	3.0123	-1.64%
2012-04-20	0	0.305	0.300	0.310	0.300	0.310	1,704,000	520,900	0.3057	3.050	3.000	3.100	3.000	3.100	170,400	3.0569	1.67%
2012-04-19	0	0.300	0.295	0.310	0.300	0.300	440,000	132,000	0.3000	3.000	2.950	3.100	3.000	3.000	44,000	3.0000	-3.23%
2012-04-18	0	0.310	0.305	0.315	0.305	0.315	800,000	246,180	0.3077	3.100	3.050	3.150	3.050	3.150	80,000	3.0773	0.00%
2012-04-17	0	0.310	0.305	0.310	0.300	0.310	608,000	185,660	0.3054	3.100	3.050	3.100	3.000	3.100	60,800	3.0536	0.00%
2012-04-16	0	0.310	0.300	0.305	0.300	0.315	162,755,861	45,601,541	0.2802	3.100	3.000	3.050	3.000	3.150	16,275,586	2.8018	0.00%
2012-04-13	0	0.310	0.295	0.310	0.300	0.310	116,000	34,960	0.3014	3.100	2.950	3.100	3.000	3.100	11,600	3.0138	3.33%
2012-04-12	0	0.300	0.300	0.305	0.300	0.300	244,000	73,200	0.3000	3.000	3.000	3.050	3.000	3.000	24,400	3.0000	-1.64%
2012-04-11	0	0.305	0.300	0.305	0.280	0.305	2,724,000	794,760	0.2918	3.050	3.000	3.050	2.800	3.050	272,400	2.9176	0.00%
2012-04-10	0	0.305	0.300	0.310	0.300	0.305	964,000	293,320	0.3043	3.050	3.000	3.100	3.000	3.050	96,400	3.0427	0.00%
2012-04-05	0	0.305	0.300	0.305	0.270	0.305	3,284,000	970,780	0.2956	3.050	3.000	3.050	2.700	3.050	328,400	2.9561	3.39%
2012-04-03	0	0.295	0.295	0.300	0.290	0.350	19,652,000	5,936,780	0.3021	2.950	2.950	3.000	2.900	3.500	1,965,200	3.0210	-18.06%
2012-04-02	0	0.360	0.345	0.360	0.345	0.360	576,000	202,060	0.3508	3.600	3.450	3.600	3.450	3.600	57,600	3.5080	2.86%
2012-03-30	0	0.350	0.350	0.360	0.350	0.365	1,652,000	585,220	0.3542	3.500	3.500	3.600	3.500	3.650	165,200	3.5425	-2.78%
2012-03-29	0	0.360	0.360	0.365	0.360	0.370	3,020,000	1,101,580	0.3648	3.600	3.600	3.650	3.600	3.700	302,000	3.6476	-2.70%
2012-03-28	0	0.370	0.365	0.370	0.365	0.375	1,452,000	535,260	0.3686	3.700	3.650	3.700	3.650	3.750	145,200	3.6864	-2.63%
2012-03-27	0	0.380	0.375	0.380	0.370	0.385	2,148,000	812,960	0.3785	3.800	3.750	3.800	3.700	3.850	214,800	3.7847	2.70%
2012-03-26	0	0.370	0.365	0.370	0.360	0.370	1,544,000	563,600	0.3650	3.700	3.650	3.700	3.600	3.700	154,400	3.6503	1.37%
2012-03-23	0	0.365	0.360	0.365	0.360	0.370	1,764,000	639,680	0.3626	3.650	3.600	3.650	3.600	3.700	176,400	3.6263	-3.95%
2012-03-22	0	0.380	0.365	0.380	0.365	0.390	2,064,000	771,800	0.3739	3.800	3.650	3.800	3.650	3.900	206,400	3.7393	0.00%
2012-03-21	0	0.380	0.380	0.385	0.370	0.385	1,396,000	525,460	0.3764	3.800	3.800	3.850	3.700	3.850	139,600	3.7640	-2.56%
2012-03-20	0	0.390	0.380	0.390	0.360	0.400	8,860,000	3,423,400	0.3864	3.900	3.800	3.900	3.600	4.000	886,000	3.8639	6.85%
2012-03-19	0	0.365	0.360	0.365	0.360	0.365	1,140,000	414,660	0.3637	3.650	3.600	3.650	3.600	3.650	114,000	3.6374	-2.67%
2012-03-16	0	0.375	0.370	0.375	0.365	0.375	2,148,000	788,820	0.3672	3.750	3.700	3.750	3.650	3.750	214,800	3.6723	1.35%
2012-03-15	0	0.370	0.365	0.370	0.360	0.370	4,352,000	1,589,860	0.3653	3.700	3.650	3.700	3.600	3.700	435,200	3.6532	-1.33%
2012-03-14	0	0.375	0.370	0.375	0.370	0.390	4,312,000	1,629,500	0.3779	3.750	3.700	3.750	3.700	3.900	431,200	3.7790	-3.85%
2012-03-13	0	0.390	0.385	0.390	0.380	0.405	4,236,000	1,666,420	0.3934	3.900	3.850	3.900	3.800	4.050	423,600	3.9339	-4.88%
2012-03-12	0	0.410	0.405	0.410	0.400	0.410	2,184,000	883,380	0.4045	4.100	4.050	4.100	4.000	4.100	218,400	4.0448	2.50%
2012-03-09	0	0.400	0.400	0.405	0.380	0.405	4,940,000	1,953,560	0.3955	4.000	4.000	4.050	3.800	4.050	494,000	3.9546	3.90%
2012-03-08	0	0.385	0.375	0.385	0.370	0.385	2,572,000	971,700	0.3778	3.850	3.750	3.850	3.700	3.850	257,200	3.7780	4.05%
2012-03-07	0	0.370	0.365	0.370	0.360	0.375	2,436,000	894,120	0.3670	3.700	3.650	3.700	3.600	3.750	243,600	3.6704	0.00%
2012-03-06	0	0.370	0.370	0.375	0.365	0.380	2,896,000	1,070,300	0.3696	3.700	3.700	3.750	3.650	3.800	289,600	3.6958	-2.63%
2012-03-05	0	0.380	0.375	0.380	0.355	0.380	5,460,284	2,009,576	0.3680	3.800	3.750	3.800	3.550	3.800	546,028	3.6804	0.00%
2012-03-02	0	0.380	0.370	0.380	0.355	0.380	7,868,000	2,866,400	0.3643	3.800	3.700	3.800	3.550	3.800	786,800	3.6431	1.33%
2012-03-01	0	0.375	0.370	0.375	0.365	0.380	4,028,000	1,502,480	0.3730	3.750	3.700	3.750	3.650	3.800	402,800	3.7301	-1.32%
2012-02-29	0	0.380	0.375	0.385	0.375	0.395	4,740,000	1,811,000	0.3821	3.800	3.750	3.850	3.750	3.950	474,000	3.8207	-2.56%
2012-02-28	0	0.390	0.385	0.390	0.385	0.405	9,132,000	3,593,780	0.3935	3.900	3.850	3.900	3.850	4.050	913,200	3.9354	-2.50%
2012-02-27	0	0.400	0.395	0.400	0.395	0.410	7,012,000	2,820,300	0.4022	4.000	3.950	4.000	3.950	4.100	701,200	4.0221	-3.61%
2012-02-24	0	0.415	0.410	0.415	0.410	0.420	2,580,000	1,068,740	0.4142	4.150	4.100	4.150	4.100	4.200	258,000	4.1424	-1.19%
2012-02-23	0	0.420	0.420	0.425	0.410	0.420	2,144,000	900,020	0.4198	4.200	4.200	4.250	4.100	4.200	214,400	4.1979	0.00%
2012-02-22	0	0.420	0.415	0.425	0.415	0.435	5,748,000	2,440,580	0.4246	4.200	4.150	4.250	4.150	4.350	574,800	4.2460	1.20%
2012-02-21	0	0.415	0.415	0.420	0.390	0.435	8,560,000	3,549,320	0.4146	4.150	4.150	4.200	3.900	4.350	856,000	4.1464	6.41%
2012-02-20	0	0.390	0.390	0.395	0.385	0.415	10,284,000	4,060,160	0.3948	3.900	3.900	3.950	3.850	4.150	1,028,400	3.9480	-4.88%
2012-02-17	0	0.410	0.410	0.415	0.410	0.445	8,452,630	3,562,452	0.4215	4.100	4.100	4.150	4.100	4.450	845,263	4.2146	-5.75%
2012-02-16	0	0.435	0.430	0.440	0.425	0.440	2,908,000	1,260,000	0.4333	4.350	4.300	4.400	4.250	4.400	290,800	4.3329	-1.14%
2012-02-15	0	0.440	0.445	0.450	0.425	0.445	5,032,000	2,198,480	0.4369	4.400	4.450	4.500	4.250	4.450	503,200	4.3690	2.33%
2012-02-14	0	0.430	0.425	0.430	0.425	0.440	1,744,000	757,340	0.4343	4.300	4.250	4.300	4.250	4.400	174,400	4.3425	-1.15%
2012-02-13	0	0.435	0.435	0.440	0.415	0.455	7,540,000	3,303,720	0.4382	4.350	4.350	4.400	4.150	4.550	754,000	4.3816	6.10%
2012-02-10	0	0.410	0.410	0.415	0.405	0.420	8,888,000	3,634,080	0.4089	4.100	4.100	4.150	4.050	4.200	888,800	4.0887	-1.20%
2012-02-09	0	0.415	0.415	0.420	0.410	0.425	6,736,000	2,811,660	0.4174	4.150	4.150	4.200	4.100	4.250	673,600	4.1741	-2.35%
2012-02-08	0	0.425	0.425	0.430	0.395	0.430	16,520,000	6,884,040	0.4167	4.250	4.250	4.300	3.950	4.300	1,652,000	4.1671	8.97%
2012-02-07	0	0.390	0.385	0.390	0.380	0.405	14,104,000	5,548,100	0.3934	3.900	3.850	3.900	3.800	4.050	1,410,400	3.9337	-2.50%
2012-02-06	0	0.400	0.395	0.400	0.370	0.405	22,072,000	8,571,700	0.3884	4.000	3.950	4.000	3.700	4.050	2,207,200	3.8835	8.11%
2012-02-03	0	0.370	0.365	0.370	0.350	0.375	11,828,000	4,310,620	0.3644	3.700	3.650	3.700	3.500	3.750	1,182,800	3.6444	1.37%
2012-02-02	0	0.365	0.360	0.365	0.330	0.375	21,868,000	7,789,360	0.3562	3.650	3.600	3.650	3.300	3.750	2,186,800	3.5620	14.06%
2012-02-01	0	0.320	0.320	0.325	0.320	0.330	996,000	322,580	0.3239	3.200	3.200	3.250	3.200	3.300	99,600	3.2388	-1.54%
2012-01-31	0	0.325	0.320	0.325	0.310	0.335	6,084,000	1,952,180	0.3209	3.250	3.200	3.250	3.100	3.350	608,400	3.2087	0.00%
2012-01-30	0	0.325	0.315	0.325	0.310	0.340	8,088,000	2,634,920	0.3258	3.250	3.150	3.250	3.100	3.400	808,800	3.2578	0.00%
2012-01-27	0	0.325	0.325	0.330	0.310	0.325	3,380,000	1,077,660	0.3188	3.250	3.250	3.300	3.100	3.250	338,000	3.1883	3.17%
2012-01-26	0	0.315	0.310	0.320	0.305	0.325	9,820,000	3,051,660	0.3108	3.150	3.100	3.200	3.050	3.250	982,000	3.1076	3.28%
2012-01-20	0	0.305	0.300	0.310	0.300	0.330	12,796,000	3,939,980	0.3079	3.050	3.000	3.100	3.000	3.300	1,279,600	3.0791	-6.15%
2012-01-19	0	0.325	0.325	0.330	0.315	0.360	8,340,000	2,732,500	0.3276	3.250	3.250	3.300	3.150	3.600	834,000	3.2764	-7.14%
2012-01-18	0	0.350	0.345	0.350	0.325	0.370	3,296,000	1,146,700	0.3479	3.500	3.450	3.500	3.250	3.700	329,600	3.4791	2.94%
2012-01-17	0	0.340	0.340	0.350	0.340	0.375	8,836,000	3,073,680	0.3479	3.400	3.400	3.500	3.400	3.750	883,600	3.4786	-6.85%
2012-01-16	0	0.365	0.355	0.365	0.330	0.385	9,500,000	3,413,900	0.3594	3.650	3.550	3.650	3.300	3.850	950,000	3.5936	7.35%
2012-01-13	0	0.340	0.335	0.340	0.330	0.360	3,896,000	1,320,820	0.3390	3.400	3.350	3.400	3.300	3.600	389,600	3.3902	-2.86%
2012-01-12	0	0.350	0.345	0.350	0.280	0.355	32,932,000	10,161,660	0.3086	3.500	3.450	3.500	2.800	3.550	3,293,200	3.0856	14.75%
2012-01-11	0	0.305	0.300	0.305	0.295	0.310	3,520,000	1,052,580	0.2990	3.050	3.000	3.050	2.950	3.100	352,000	2.9903	1.67%
2012-01-10	0	0.300	0.300	0.305	0.300	0.310	2,980,000	900,600	0.3022	3.000	3.000	3.050	3.000	3.100	298,000	3.0221	1.69%
2012-01-09	0	0.295	0.295	0.300	0.290	0.305	9,312,000	2,770,200	0.2975	2.950	2.950	3.000	2.900	3.050	931,200	2.9749	-1.67%
2012-01-06	0	0.300	0.295	0.305	0.295	0.310	7,360,000	2,226,380	0.3025	3.000	2.950	3.050	2.950	3.100	736,000	3.0250	-1.64%
2012-01-05	0	0.305	0.295	0.305	0.295	0.320	10,952,000	3,372,600	0.3079	3.050	2.950	3.050	2.950	3.200	1,095,200	3.0794	-1.61%
2012-01-04	0	0.310	0.305	0.310	0.280	0.360	39,676,000	12,284,260	0.3096	3.100	3.050	3.100	2.800	3.600	3,967,600	3.0961	-13.89%
2012-01-03	0	0.360	0.355	0.360	0.355	0.370	1,624,000	585,760	0.3607	3.600	3.550	3.600	3.550	3.700	162,400	3.6069	0.00%
2011-12-30	0	0.360	0.355	0.365	0.355	0.380	12,272,000	4,530,240	0.3692	3.600	3.550	3.650	3.550	3.800	1,227,200	3.6915	-2.70%
2011-12-29	0	0.370	0.360	0.370	0.360	0.375	8,632,000	3,166,380	0.3668	3.700	3.600	3.700	3.600	3.750	863,200	3.6682	0.00%
2011-12-28	0	0.370	0.370	0.375	0.345	0.390	5,592,000	2,070,600	0.3703	3.700	3.700	3.750	3.450	3.900	559,200	3.7028	4.23%
2011-12-23	0	0.355	0.350	0.355	0.345	0.360	11,076,000	3,905,800	0.3526	3.550	3.500	3.550	3.450	3.600	1,107,600	3.5264	-4.05%
2011-12-22	0	0.370	0.365	0.370	0.350	0.390	14,532,000	5,387,200	0.3707	3.700	3.650	3.700	3.500	3.900	1,453,200	3.7071	2.78%
2011-12-21	0	0.360	0.365	0.370	0.360	0.400	15,564,000	5,836,820	0.3750	3.600	3.650	3.700	3.600	4.000	1,556,400	3.7502	-7.69%
2011-12-20	0	0.390	0.380	0.385	0.380	0.435	13,172,000	5,436,080	0.4127	3.900	3.800	3.850	3.800	4.350	1,317,200	4.1270	-10.34%
2011-12-19	0	0.435	0.430	0.435	0.435	0.450	4,820,000	2,107,200	0.4372	4.350	4.300	4.350	4.350	4.500	482,000	4.3718	-4.40%
2011-12-16	0	0.455	0.450	0.455	0.450	0.480	8,388,000	3,916,280	0.4669	4.550	4.500	4.550	4.500	4.800	838,800	4.6689	-4.21%
2011-12-15	0	0.475	0.455	0.475	0.460	0.490	2,840,000	1,338,120	0.4712	4.750	4.550	4.750	4.600	4.900	284,000	4.7117	-3.06%
2011-12-14	0	0.490	0.480	0.485	0.480	0.510	5,476,000	2,715,260	0.4958	4.900	4.800	4.850	4.800	5.100	547,600	4.9585	-3.92%
2011-12-13	0	0.510	0.500	0.510	0.490	0.510	9,440,000	4,717,440	0.4997	5.100	5.000	5.100	4.900	5.100	944,000	4.9973	2.00%
2011-12-12	0	0.500	0.500	0.510	0.495	0.530	9,692,000	4,972,920	0.5131	5.000	5.000	5.100	4.950	5.300	969,200	5.1310	1.01%
2011-12-09	0	0.495	0.485	0.495	0.485	0.510	6,748,000	3,348,420	0.4962	4.950	4.850	4.950	4.850	5.100	674,800	4.9621	-1.00%
2011-12-08	0	0.500	0.490	0.500	0.485	0.510	7,196,000	3,591,020	0.4990	5.000	4.900	5.000	4.850	5.100	719,600	4.9903	1.01%
2011-12-07	0	0.495	0.495	0.500	0.490	0.520	10,936,000	5,498,580	0.5028	4.950	4.950	5.000	4.900	5.200	1,093,600	5.0280	-1.00%
2011-12-06	0	0.500	0.500	0.510	0.495	0.530	7,872,000	3,962,260	0.5033	5.000	5.000	5.100	4.950	5.300	787,200	5.0334	-5.66%
2011-12-05	0	0.530	0.530	0.540	0.475	0.540	27,912,000	13,994,940	0.5014	5.300	5.300	5.400	4.750	5.400	2,791,200	5.0140	1.92%
2011-12-02	0	0.520	0.510	0.520	0.495	0.550	23,168,000	12,207,180	0.5269	5.200	5.100	5.200	4.950	5.500	2,316,800	5.2690	-5.45%
2011-12-01	0	0.550	0.550	0.560	0.550	0.580	10,616,000	5,960,800	0.5615	5.500	5.500	5.600	5.500	5.800	1,061,600	5.6149	-1.79%
2011-11-30	0	0.560	0.550	0.560	0.540	0.610	16,516,000	9,495,600	0.5749	5.600	5.500	5.600	5.400	6.100	1,651,600	5.7493	0.00%
2011-11-29	0	0.560	0.550	0.560	0.550	0.600	12,944,000	7,381,640	0.5703	5.600	5.500	5.600	5.500	6.000	1,294,400	5.7028	-5.08%
2011-11-28	0	0.590	0.580	0.590	0.570	0.620	14,108,000	8,391,240	0.5948	5.900	5.800	5.900	5.700	6.200	1,410,800	5.9479	3.51%
2011-11-25	0	0.570	0.560	0.570	0.485	0.610	44,284,000	24,461,220	0.5524	5.700	5.600	5.700	4.850	6.100	4,428,400	5.5237	11.76%
2011-11-24	0	0.510	0.510	0.520	0.495	0.530	11,384,000	5,773,240	0.5071	5.100	5.100	5.200	4.950	5.300	1,138,400	5.0714	-3.77%
2011-11-23	0	0.530	0.520	0.530	0.510	0.570	18,284,000	9,921,840	0.5427	5.300	5.200	5.300	5.100	5.700	1,828,400	5.4265	1.92%
2011-11-22	0	0.520	0.510	0.520	0.500	0.530	10,584,000	5,421,360	0.5122	5.200	5.100	5.200	5.000	5.300	1,058,400	5.1222	-1.89%
2011-11-21	0	0.530	0.520	0.530	0.500	0.560	30,272,000	16,101,800	0.5319	5.300	5.200	5.300	5.000	5.600	3,027,200	5.3190	1.92%
2011-11-18	0	0.520	0.510	0.520	0.390	0.540	52,828,000	25,229,600	0.4776	5.200	5.100	5.200	3.900	5.400	5,282,800	4.7758	25.30%
2011-11-17	0	0.415	0.405	0.410	0.370	0.425	40,540,000	16,462,420	0.4061	4.150	4.050	4.100	3.700	4.250	4,054,000	4.0608	13.70%
2011-11-16	0	0.365	0.365	0.370	0.355	0.375	11,520,000	4,205,740	0.3651	3.650	3.650	3.700	3.550	3.750	1,152,000	3.6508	0.00%
2011-11-15	0	0.365	0.360	0.365	0.325	0.370	12,348,000	4,208,560	0.3408	3.650	3.600	3.650	3.250	3.700	1,234,800	3.4083	8.96%
2011-11-14	0	0.335	0.330	0.335	0.330	0.345	1,420,000	477,260	0.3361	3.350	3.300	3.350	3.300	3.450	142,000	3.3610	-1.47%
2011-11-11	0	0.340	0.330	0.340	0.330	0.345	7,248,000	2,435,360	0.3360	3.400	3.300	3.400	3.300	3.450	724,800	3.3600	0.00%
2011-11-10	0	0.340	0.335	0.340	0.325	0.355	14,644,000	4,975,040	0.3397	3.400	3.350	3.400	3.250	3.550	1,464,400	3.3973	-1.45%
2011-11-09	0	0.345	0.335	0.345	0.340	0.345	7,324,000	2,510,240	0.3427	3.450	3.350	3.450	3.400	3.450	732,400	3.4274	0.00%
2011-11-08	0	0.345	0.335	0.345	0.340	0.355	5,044,000	1,750,740	0.3471	3.450	3.350	3.450	3.400	3.550	504,400	3.4709	-1.43%
2011-11-07	0	0.350	0.350	0.355	0.350	0.370	5,352,000	1,926,020	0.3599	3.500	3.500	3.550	3.500	3.700	535,200	3.5987	-2.78%
2011-11-04	0	0.360	0.355	0.360	0.345	0.370	18,004,000	6,440,620	0.3577	3.600	3.550	3.600	3.450	3.700	1,800,400	3.5773	4.35%
2011-11-03	0	0.345	0.340	0.345	0.340	0.365	6,884,000	2,428,740	0.3528	3.450	3.400	3.450	3.400	3.650	688,400	3.5281	-4.17%
2011-11-02	0	0.360	0.350	0.360	0.350	0.360	4,192,000	1,486,320	0.3546	3.600	3.500	3.600	3.500	3.600	419,200	3.5456	-1.37%
2011-11-01	0	0.365	0.360	0.365	0.355	0.370	15,072,000	5,498,400	0.3648	3.650	3.600	3.650	3.550	3.700	1,507,200	3.6481	-1.35%
2011-10-31	0	0.370	0.365	0.370	0.360	0.375	15,512,000	5,700,920	0.3675	3.700	3.650	3.700	3.600	3.750	1,551,200	3.6752	0.00%
2011-10-28	0	0.370	0.360	0.370	0.360	0.380	10,518,000	3,885,870	0.3694	3.700	3.600	3.700	3.600	3.800	1,051,800	3.6945	1.37%
2011-10-27	0	0.365	0.360	0.365	0.330	0.370	14,076,000	5,006,880	0.3557	3.650	3.600	3.650	3.300	3.700	1,407,600	3.5570	-1.35%
2011-10-26	0	0.370	0.365	0.370	0.365	0.395	22,368,000	8,516,620	0.3808	3.700	3.650	3.700	3.650	3.950	2,236,800	3.8075	-5.13%
2011-10-25	0	0.390	0.385	0.390	0.345	0.395	32,672,000	12,102,420	0.3704	3.900	3.850	3.900	3.450	3.950	3,267,200	3.7042	11.43%
2011-10-24	0	0.350	0.335	0.350	0.335	0.355	7,952,000	2,715,420	0.3415	3.500	3.350	3.500	3.350	3.550	795,200	3.4148	4.48%
2011-10-21	0	0.335	0.320	0.335	0.315	0.335	3,716,000	1,222,820	0.3291	3.350	3.200	3.350	3.150	3.350	371,600	3.2907	1.52%
2011-10-20	0	0.330	0.315	0.330	0.320	0.345	2,972,000	996,440	0.3353	3.300	3.150	3.300	3.200	3.450	297,200	3.3528	-4.35%
2011-10-19	0	0.345	0.335	0.345	0.330	0.350	6,612,000	2,273,220	0.3438	3.450	3.350	3.450	3.300	3.500	661,200	3.4380	0.00%
2011-10-18	0	0.345	0.335	0.345	0.335	0.375	6,388,000	2,319,500	0.3631	3.450	3.350	3.450	3.350	3.750	638,800	3.6310	-9.21%
2011-10-17	0	0.380	0.360	0.380	0.355	0.380	4,988,000	1,815,320	0.3639	3.800	3.600	3.800	3.550	3.800	498,800	3.6394	4.11%
2011-10-14	0	0.365	0.350	0.365	0.345	0.370	8,344,000	2,959,920	0.3547	3.650	3.500	3.650	3.450	3.700	834,400	3.5474	0.00%
2011-10-13	0	0.365	0.355	0.365	0.345	0.370	4,280,000	1,508,200	0.3524	3.650	3.550	3.650	3.450	3.700	428,000	3.5238	2.82%
2011-10-12	0	0.355	0.340	0.355	0.330	0.365	9,488,000	3,226,440	0.3401	3.550	3.400	3.550	3.300	3.650	948,800	3.4005	5.97%
2011-10-11	0	0.335	0.320	0.335	0.315	0.335	2,400,000	788,100	0.3284	3.350	3.200	3.350	3.150	3.350	240,000	3.2838	1.52%
2011-10-10	0	0.330	0.320	0.330	0.310	0.330	1,136,000	358,960	0.3160	3.300	3.200	3.300	3.100	3.300	113,600	3.1599	1.54%
2011-10-07	0	0.325	0.320	0.325	0.300	0.340	8,092,000	2,668,640	0.3298	3.250	3.200	3.250	3.000	3.400	809,200	3.2979	4.84%
2011-10-06	0	0.310	0.305	0.310	0.300	0.325	1,056,000	325,060	0.3078	3.100	3.050	3.100	3.000	3.250	105,600	3.0782	3.33%
2011-10-04	0	0.300	0.285	0.300	0.285	0.345	1,464,000	447,120	0.3054	3.000	2.850	3.000	2.850	3.450	146,400	3.0541	-9.09%
2011-10-03	0	0.330	0.310	0.330	0.310	0.365	616,000	201,820	0.3276	3.300	3.100	3.300	3.100	3.650	61,600	3.2763	-5.71%
2011-09-30	0	0.350	0.330	0.350	0.315	0.370	4,392,000	1,476,100	0.3361	3.500	3.300	3.500	3.150	3.700	439,200	3.3609	-6.67%
2011-09-28	0	0.375	0.355	0.375	0.360	0.380	796,000	295,480	0.3712	3.750	3.550	3.750	3.600	3.800	79,600	3.7121	-1.32%
2011-09-27	0	0.380	0.370	0.380	0.360	0.405	2,380,000	903,140	0.3795	3.800	3.700	3.800	3.600	4.050	238,000	3.7947	-5.00%
2011-09-26	0	0.400	0.380	0.400	0.380	0.435	1,920,000	771,760	0.4020	4.000	3.800	4.000	3.800	4.350	192,000	4.0196	-6.98%
2011-09-23	0	0.430	0.420	0.430	0.400	0.440	1,688,000	724,140	0.4290	4.300	4.200	4.300	4.000	4.400	168,800	4.2899	-1.15%
2011-09-22	0	0.435	0.415	0.435	0.410	0.460	2,384,000	1,013,960	0.4253	4.350	4.150	4.350	4.100	4.600	238,400	4.2532	-4.40%
2011-09-21	0	0.455	0.445	0.460	0.445	0.465	664,000	304,380	0.4584	4.550	4.450	4.600	4.450	4.650	66,400	4.5840	-1.09%
2011-09-20	0	0.460	0.450	0.460	0.450	0.470	916,000	417,020	0.4553	4.600	4.500	4.600	4.500	4.700	91,600	4.5526	-1.08%
2011-09-19	0	0.465	0.455	0.465	0.460	0.485	1,020,000	481,380	0.4719	4.650	4.550	4.650	4.600	4.850	102,000	4.7194	-3.12%
2011-09-16	0	0.480	0.480	0.490	0.480	0.495	2,048,000	992,540	0.4846	4.800	4.800	4.900	4.800	4.950	204,800	4.8464	-1.03%
2011-09-15	0	0.485	0.475	0.485	0.475	0.495	680,000	326,880	0.4807	4.850	4.750	4.850	4.750	4.950	68,000	4.8071	-2.02%
2011-09-14	0	0.495	0.485	0.495	0.485	0.510	1,000,000	497,560	0.4976	4.950	4.850	4.950	4.850	5.100	100,000	4.9756	-1.00%
2011-09-12	0	0.500	0.495	0.500	0.490	0.510	1,516,000	754,840	0.4979	5.000	4.950	5.000	4.900	5.100	151,600	4.9792	-3.85%
2011-09-09	0	0.520	0.520	0.530	0.500	0.530	6,280,000	3,215,760	0.5121	5.200	5.200	5.300	5.000	5.300	628,000	5.1206	-1.89%
2011-09-08	0	0.530	0.520	0.530	0.520	0.550	1,476,000	773,680	0.5242	5.300	5.200	5.300	5.200	5.500	147,600	5.2417	-3.64%
2011-09-07	0	0.550	0.540	0.550	0.530	0.590	2,188,000	1,214,240	0.5550	5.500	5.400	5.500	5.300	5.900	218,800	5.5495	0.00%
2011-09-06	0	0.550	0.520	0.540	0.510	0.550	2,588,000	1,359,880	0.5255	5.500	5.200	5.400	5.100	5.500	258,800	5.2546	0.00%
2011-09-05	0	0.550	0.530	0.550	0.540	0.600	3,292,000	1,807,080	0.5489	5.500	5.300	5.500	5.400	6.000	329,200	5.4893	-3.51%
2011-09-02	0	0.570	0.560	0.580	0.480	0.590	10,144,000	5,644,740	0.5565	5.700	5.600	5.800	4.800	5.900	1,014,400	5.5646	16.33%
2011-09-01	0	0.490	0.480	0.490	0.480	0.490	200,000	97,600	0.4880	4.900	4.800	4.900	4.800	4.900	20,000	4.8800	0.00%
2011-08-31	0	0.490	0.480	0.490	0.480	0.500	268,000	129,480	0.4831	4.900	4.800	4.900	4.800	5.000	26,800	4.8313	-1.01%
2011-08-30	0	0.495	0.490	0.495	0.475	0.495	1,136,000	551,160	0.4852	4.950	4.900	4.950	4.750	4.950	113,600	4.8518	1.02%
2011-08-29	0	0.490	0.475	0.490	0.470	0.490	380,000	182,380	0.4799	4.900	4.750	4.900	4.700	4.900	38,000	4.7995	2.08%
2011-08-26	0	0.480	0.475	0.480	0.460	0.500	1,568,000	753,780	0.4807	4.800	4.750	4.800	4.600	5.000	156,800	4.8073	1.05%
2011-08-25	0	0.475	0.460	0.475	0.455	0.475	220,000	103,300	0.4695	4.750	4.600	4.750	4.550	4.750	22,000	4.6955	1.06%
2011-08-24	0	0.470	0.455	0.470	0.450	0.470	492,000	225,800	0.4589	4.700	4.550	4.700	4.500	4.700	49,200	4.5894	-1.05%
2011-08-23	0	0.475	0.470	0.475	0.465	0.480	320,000	151,720	0.4741	4.750	4.700	4.750	4.650	4.800	32,000	4.7413	-2.06%
2011-08-22	0	0.485	0.470	0.485	0.460	0.495	1,152,000	547,320	0.4751	4.850	4.700	4.850	4.600	4.950	115,200	4.7510	3.19%
2011-08-19	0	0.470	0.465	0.470	0.460	0.485	1,500,000	703,300	0.4689	4.700	4.650	4.700	4.600	4.850	150,000	4.6887	-4.08%
2011-08-18	0	0.490	0.485	0.490	0.485	0.500	616,000	304,580	0.4944	4.900	4.850	4.900	4.850	5.000	61,600	4.9445	-2.00%
2011-08-17	0	0.500	0.490	0.500	0.485	0.510	972,000	481,580	0.4955	5.000	4.900	5.000	4.850	5.100	97,200	4.9545	0.00%
2011-08-16	0	0.500	0.485	0.500	0.485	0.510	1,092,000	541,220	0.4956	5.000	4.850	5.000	4.850	5.100	109,200	4.9562	1.01%
2011-08-15	0	0.495	0.490	0.495	0.490	0.510	512,000	254,900	0.4979	4.950	4.900	4.950	4.900	5.100	51,200	4.9785	-1.00%
2011-08-12	0	0.500	0.480	0.500	0.475	0.520	3,364,000	1,666,260	0.4953	5.000	4.800	5.000	4.750	5.200	336,400	4.9532	1.01%
2011-08-11	0	0.495	0.490	0.495	0.485	0.500	1,356,000	668,000	0.4926	4.950	4.900	4.950	4.850	5.000	135,600	4.9263	0.00%
2011-08-10	0	0.495	0.495	0.500	0.490	0.560	6,268,000	3,186,420	0.5084	4.950	4.950	5.000	4.900	5.600	626,800	5.0836	-4.81%
2011-08-09	0	0.520	0.510	0.520	0.495	0.540	5,944,000	3,063,700	0.5154	5.200	5.100	5.200	4.950	5.400	594,400	5.1543	-8.77%
2011-08-08	0	0.570	0.560	0.570	0.530	0.590	3,740,000	2,127,760	0.5689	5.700	5.600	5.700	5.300	5.900	374,000	5.6892	-1.72%
2011-08-05	0	0.580	0.570	0.580	0.550	0.610	4,572,000	2,652,360	0.5801	5.800	5.700	5.800	5.500	6.100	457,200	5.8013	-4.92%
2011-08-04	0	0.610	0.600	0.610	0.590	0.630	1,572,000	952,880	0.6062	6.100	6.000	6.100	5.900	6.300	157,200	6.0616	-1.61%
2011-08-03	0	0.620	0.610	0.620	0.600	0.660	9,412,000	5,960,440	0.6333	6.200	6.100	6.200	6.000	6.600	941,200	6.3328	1.64%
2011-08-02	0	0.610	0.600	0.610	0.600	0.620	1,760,000	1,070,720	0.6084	6.100	6.000	6.100	6.000	6.200	176,000	6.0836	-1.61%
2011-08-01	0	0.620	0.610	0.620	0.570	0.640	9,172,000	5,700,320	0.6215	6.200	6.100	6.200	5.700	6.400	917,200	6.2149	10.71%
2011-07-29	0	0.560	0.560	0.570	0.550	0.600	5,796,000	3,325,360	0.5737	5.600	5.600	5.700	5.500	6.000	579,600	5.7373	-5.08%
2011-07-28	0	0.590	0.590	0.600	0.550	0.610	12,116,000	7,217,120	0.5957	5.900	5.900	6.000	5.500	6.100	1,211,600	5.9567	7.27%
2011-07-27	0	0.550	0.550	0.570	0.485	0.570	16,850,000	9,120,220	0.5413	5.500	5.500	5.700	4.850	5.700	1,685,000	5.4126	14.58%
2011-07-26	0	0.480	0.480	0.485	0.450	0.490	3,704,000	1,740,940	0.4700	4.800	4.800	4.850	4.500	4.900	370,400	4.7002	5.49%
2011-07-25	0	0.455	0.450	0.455	0.430	0.455	1,908,000	851,420	0.4462	4.550	4.500	4.550	4.300	4.550	190,800	4.4624	1.11%
2011-07-22	0	0.450	0.435	0.450	0.420	0.460	2,252,000	989,920	0.4396	4.500	4.350	4.500	4.200	4.600	225,200	4.3957	2.27%
2011-07-21	0	0.440	0.435	0.440	0.440	0.460	1,572,000	699,540	0.4450	4.400	4.350	4.400	4.400	4.600	157,200	4.4500	-2.22%
2011-07-20	0	0.450	0.450	0.475	0.450	0.475	92,000	42,080	0.4574	4.500	4.500	4.750	4.500	4.750	9,200	4.5739	-3.23%
2011-07-19	0	0.465	0.455	0.465	0.475	0.475	168,000	79,800	0.4750	4.650	4.550	4.650	4.750	4.750	16,800	4.7500	-3.12%
2011-07-18	0	0.480	0.460	0.480	0.460	0.480	256,000	122,040	0.4767	4.800	4.600	4.800	4.600	4.800	25,600	4.7672	0.00%
2011-07-15	0	0.480	0.465	0.480	0.465	0.480	676,000	321,560	0.4757	4.800	4.650	4.800	4.650	4.800	67,600	4.7568	2.13%
2011-07-14	0	0.470	0.465	0.470	0.470	0.485	1,560,000	738,600	0.4735	4.700	4.650	4.700	4.700	4.850	156,000	4.7346	-3.09%
2011-07-13	0	0.485	0.480	0.485	0.455	0.485	2,304,000	1,090,780	0.4734	4.850	4.800	4.850	4.550	4.850	230,400	4.7343	4.30%
2011-07-12	0	0.465	0.455	0.465	0.445	0.465	1,720,000	781,840	0.4546	4.650	4.550	4.650	4.450	4.650	172,000	4.5456	1.09%
2011-07-11	0	0.460	0.460	0.465	0.455	0.470	1,724,000	796,200	0.4618	4.600	4.600	4.650	4.550	4.700	172,400	4.6183	0.00%
2011-07-08	0	0.460	0.455	0.460	0.445	0.460	5,324,000	2,401,800	0.4511	4.600	4.550	4.600	4.450	4.600	532,400	4.5113	3.37%
2011-07-07	0	0.445	0.445	0.450	0.445	0.495	7,552,000	3,506,120	0.4643	4.450	4.450	4.500	4.450	4.950	755,200	4.6426	-6.32%
2011-07-06	0	0.475	0.475	0.485	0.470	0.530	24,396,000	12,081,700	0.4952	4.750	4.750	4.850	4.700	5.300	2,439,600	4.9523	-8.65%
2011-07-05	0	0.520	0.520	0.530	0.520	0.550	9,600,000	5,102,680	0.5315	5.200	5.200	5.300	5.200	5.500	960,000	5.3153	-5.45%
2011-07-04	0	0.550	0.520	0.550	0.520	0.550	1,832,000	998,280	0.5449	5.500	5.200	5.500	5.200	5.500	183,200	5.4491	0.00%
2011-06-30	0	0.550	0.510	0.530	0.500	0.550	3,012,000	1,564,720	0.5195	5.500	5.100	5.300	5.000	5.500	301,200	5.1950	5.77%
2011-06-29	0	0.520	0.500	0.520	0.500	0.520	480,000	243,280	0.5068	5.200	5.000	5.200	5.000	5.200	48,000	5.0683	1.96%
2011-06-28	0	0.510	0.510	0.520	0.500	0.510	2,010,200	1,021,096	0.5080	5.100	5.100	5.200	5.000	5.100	201,020	5.0796	0.00%
2011-06-27	0	0.510	0.500	0.510	0.500	0.520	2,012,000	1,025,640	0.5098	5.100	5.000	5.100	5.000	5.200	201,200	5.0976	-1.92%
2011-06-24	0	0.520	0.520	0.530	0.510	0.530	1,612,000	831,680	0.5159	5.200	5.200	5.300	5.100	5.300	161,200	5.1593	1.96%
2011-06-23	0	0.510	0.510	0.520	0.495	0.530	2,408,000	1,215,300	0.5047	5.100	5.100	5.200	4.950	5.300	240,800	5.0469	2.00%
2011-06-22	0	0.500	0.500	0.510	0.485	0.510	1,764,000	883,900	0.5011	5.000	5.000	5.100	4.850	5.100	176,400	5.0108	5.26%
2011-06-21	0	0.475	0.470	0.480	0.465	0.485	2,296,000	1,089,960	0.4747	4.750	4.700	4.800	4.650	4.850	229,600	4.7472	1.06%
2011-06-20	0	0.470	0.460	0.475	0.460	0.485	296,000	140,160	0.4735	4.700	4.600	4.750	4.600	4.850	29,600	4.7351	-1.05%
2011-06-17	0	0.475	0.470	0.475	0.460	0.480	320,000	151,420	0.4732	4.750	4.700	4.750	4.600	4.800	32,000	4.7319	-3.06%
2011-06-16	0	0.490	0.480	0.490	0.460	0.490	1,888,000	915,580	0.4849	4.900	4.800	4.900	4.600	4.900	188,800	4.8495	3.16%
2011-06-15	0	0.475	0.470	0.480	0.475	0.485	680,000	325,000	0.4779	4.750	4.700	4.800	4.750	4.850	68,000	4.7794	0.00%
2011-06-14	0	0.475	0.470	0.475	0.470	0.480	496,000	236,240	0.4763	4.750	4.700	4.750	4.700	4.800	49,600	4.7629	1.06%
2011-06-13	0	0.470	0.465	0.480	0.440	0.490	2,004,000	929,560	0.4639	4.700	4.650	4.800	4.400	4.900	200,400	4.6385	3.30%
2011-06-10	0	0.455	0.450	0.455	0.450	0.540	5,640,000	2,693,900	0.4776	4.550	4.500	4.550	4.500	5.400	564,000	4.7764	-14.15%
2011-06-09	0	0.530	0.520	0.530	0.520	0.540	1,784,000	949,880	0.5324	5.300	5.200	5.300	5.200	5.400	178,400	5.3244	0.00%
2011-06-08	0	0.530	0.520	0.530	0.520	0.580	2,488,000	1,335,200	0.5367	5.300	5.200	5.300	5.200	5.800	248,800	5.3666	-7.02%
2011-06-07	0	0.570	0.550	0.570	0.550	0.590	1,288,000	717,840	0.5573	5.700	5.500	5.700	5.500	5.900	128,800	5.5733	-5.00%
2011-06-03	0	0.600	0.580	0.600	0.550	0.600	1,280,000	739,120	0.5774	6.000	5.800	6.000	5.500	6.000	128,000	5.7744	3.45%
2011-06-02	0	0.580	0.560	0.580	0.560	0.580	1,364,000	776,520	0.5693	5.800	5.600	5.800	5.600	5.800	136,400	5.6930	-1.69%
2011-06-01	0	0.590	0.580	0.590	0.580	0.610	1,160,000	683,440	0.5892	5.900	5.800	5.900	5.800	6.100	116,000	5.8917	0.00%
2011-05-31	0	0.590	0.590	0.600	0.540	0.610	39,476,000	22,300,960	0.5649	5.900	5.900	6.000	5.400	6.100	3,947,600	5.6492	9.26%
2011-05-30	0	0.540	0.530	0.560	0.530	0.570	872,000	474,480	0.5441	5.400	5.300	5.600	5.300	5.700	87,200	5.4413	-3.57%
2011-05-27	0	0.560	0.550	0.560	0.540	0.570	1,296,000	722,560	0.5575	5.600	5.500	5.600	5.400	5.700	129,600	5.5753	0.00%
2011-05-26	0	0.560	0.550	0.560	0.530	0.560	2,820,000	1,547,160	0.5486	5.600	5.500	5.600	5.300	5.600	282,000	5.4864	3.70%
2011-05-25	0	0.540	0.520	0.540	0.520	0.540	616,000	322,720	0.5239	5.400	5.200	5.400	5.200	5.400	61,600	5.2390	0.00%
2011-05-24	0	0.540	0.530	0.540	0.520	0.540	584,000	309,920	0.5307	5.400	5.300	5.400	5.200	5.400	58,400	5.3068	1.89%
2011-05-23	0	0.530	0.520	0.530	0.520	0.540	1,132,000	594,440	0.5251	5.300	5.200	5.300	5.200	5.400	113,200	5.2512	-1.85%
2011-05-20	0	0.540	0.530	0.540	0.530	0.560	968,000	520,060	0.5373	5.400	5.300	5.400	5.300	5.600	96,800	5.3725	-3.57%
2011-05-19	0	0.560	0.540	0.560	0.550	0.560	412,000	226,640	0.5501	5.600	5.400	5.600	5.500	5.600	41,200	5.5010	0.00%
2011-05-18	0	0.560	0.540	0.560	0.530	0.580	4,636,000	2,539,520	0.5478	5.600	5.400	5.600	5.300	5.800	463,600	5.4778	-1.75%
2011-05-17	0	0.570	0.550	0.570	0.540	0.590	2,456,000	1,360,440	0.5539	5.700	5.500	5.700	5.400	5.900	245,600	5.5393	-5.00%
2011-05-16	0	0.600	0.580	0.600	0.570	0.600	6,636,000	3,938,640	0.5935	6.000	5.800	6.000	5.700	6.000	663,600	5.9353	-1.64%
2011-05-13	0	0.610	0.580	0.610	0.580	0.610	2,012,000	1,187,760	0.5903	6.100	5.800	6.100	5.800	6.100	201,200	5.9034	3.39%
2011-05-12	0	0.590	0.590	0.600	0.580	0.640	3,556,000	2,123,840	0.5973	5.900	5.900	6.000	5.800	6.400	355,600	5.9726	-6.35%
2011-05-11	0	0.630	0.610	0.630	0.610	0.630	668,000	414,200	0.6201	6.300	6.100	6.300	6.100	6.300	66,800	6.2006	0.00%
2011-05-09	0	0.630	0.620	0.630	0.600	0.630	4,092,000	2,508,240	0.6130	6.300	6.200	6.300	6.000	6.300	409,200	6.1296	1.61%
2011-05-06	0	0.620	0.610	0.620	0.590	0.620	5,496,000	3,327,120	0.6054	6.200	6.100	6.200	5.900	6.200	549,600	6.0537	1.64%
2011-05-05	0	0.610	0.590	0.610	0.580	0.610	3,836,000	2,276,040	0.5933	6.100	5.900	6.100	5.800	6.100	383,600	5.9334	0.00%
2011-05-04	0	0.610	0.600	0.610	0.600	0.610	2,116,000	1,274,640	0.6024	6.100	6.000	6.100	6.000	6.100	211,600	6.0238	-1.61%
2011-05-03	0	0.620	0.610	0.620	0.600	0.620	3,552,000	2,151,720	0.6058	6.200	6.100	6.200	6.000	6.200	355,200	6.0578	-3.12%
2011-04-29	0	0.640	0.630	0.640	0.620	0.660	3,440,000	2,183,600	0.6348	6.400	6.300	6.400	6.200	6.600	344,000	6.3477	-1.54%
2011-04-28	0	0.650	0.630	0.650	0.630	0.680	3,264,000	2,118,960	0.6492	6.500	6.300	6.500	6.300	6.800	326,400	6.4919	-2.99%
2011-04-27	0	0.670	0.650	0.670	0.640	0.680	1,544,000	1,013,560	0.6565	6.700	6.500	6.700	6.400	6.800	154,400	6.5645	-1.47%
2011-04-26	0	0.680	0.660	0.680	0.670	0.700	1,716,000	1,163,360	0.6779	6.800	6.600	6.800	6.700	7.000	171,600	6.7795	-2.86%
2011-04-21	0	0.700	0.690	0.700	0.690	0.730	6,676,000	4,683,240	0.7015	7.000	6.900	7.000	6.900	7.300	667,600	7.0150	-2.78%
2011-04-20	0	0.720	0.710	0.720	0.710	0.760	9,248,000	6,762,720	0.7313	7.200	7.100	7.200	7.100	7.600	924,800	7.3126	1.41%
2011-04-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2011-04-18	0	0.710	0.700	0.710	0.680	0.740	10,412,000	7,432,560	0.7138	7.100	7.000	7.100	6.800	7.400	1,041,200	7.1385	4.41%
2011-04-15	0	0.680	0.680	0.690	0.660	0.700	7,872,000	5,337,520	0.6780	6.800	6.800	6.900	6.600	7.000	787,200	6.7804	-1.45%
2011-04-14	0	0.690	0.690	0.700	0.610	0.700	20,310,000	13,458,360	0.6626	6.900	6.900	7.000	6.100	7.000	2,031,000	6.6265	11.29%
2011-04-13	0	0.620	0.620	0.640	0.620	0.640	1,696,000	1,065,200	0.6281	6.200	6.200	6.400	6.200	6.400	169,600	6.2807	-4.62%
2011-04-12	0	0.650	0.630	0.650	0.620	0.650	8,500,000	5,366,200	0.6313	6.500	6.300	6.500	6.200	6.500	850,000	6.3132	0.00%
2011-04-11	0	0.650	0.650	0.660	0.620	0.660	1,676,000	1,078,920	0.6437	6.500	6.500	6.600	6.200	6.600	167,600	6.4375	1.56%
2011-04-08	0	0.640	0.620	0.640	0.620	0.640	5,076,000	3,199,320	0.6303	6.400	6.200	6.400	6.200	6.400	507,600	6.3028	1.59%
2011-04-07	0	0.630	0.620	0.630	0.590	0.660	6,960,000	4,368,560	0.6277	6.300	6.200	6.300	5.900	6.600	696,000	6.2767	6.78%
2011-04-06	0	0.590	0.580	0.590	0.580	0.610	2,224,000	1,311,480	0.5897	5.900	5.800	5.900	5.800	6.100	222,400	5.8969	-3.28%
2011-04-04	0	0.610	0.600	0.610	0.600	0.650	2,000,000	1,228,200	0.6141	6.100	6.000	6.100	6.000	6.500	200,000	6.1410	1.67%
2011-04-01	0	0.600	0.590	0.600	0.590	0.610	1,632,000	973,160	0.5963	6.000	5.900	6.000	5.900	6.100	163,200	5.9630	-1.64%
2011-03-31	0	0.610	0.590	0.610	0.590	0.620	2,892,000	1,730,120	0.5982	6.100	5.900	6.100	5.900	6.200	289,200	5.9824	1.67%
2011-03-30	0	0.600	0.590	0.600	0.600	0.630	2,992,000	1,820,960	0.6086	6.000	5.900	6.000	6.000	6.300	299,200	6.0861	-4.76%
2011-03-29	0	0.630	0.620	0.630	0.620	0.640	2,232,000	1,394,800	0.6249	6.300	6.200	6.300	6.200	6.400	223,200	6.2491	-3.08%
2011-03-28	0	0.650	0.630	0.650	0.620	0.650	2,568,000	1,636,680	0.6373	6.500	6.300	6.500	6.200	6.500	256,800	6.3734	1.56%
2011-03-25	0	0.640	0.630	0.640	0.630	0.680	3,196,000	2,089,880	0.6539	6.400	6.300	6.400	6.300	6.800	319,600	6.5390	-1.54%
2011-03-24	0	0.650	0.640	0.650	0.640	0.680	1,648,000	1,098,680	0.6667	6.500	6.400	6.500	6.400	6.800	164,800	6.6667	-1.52%
2011-03-23	0	0.660	0.640	0.660	0.640	0.660	2,696,000	1,754,760	0.6509	6.600	6.400	6.600	6.400	6.600	269,600	6.5088	1.54%
2011-03-22	0	0.650	0.640	0.650	0.620	0.670	2,008,000	1,301,200	0.6480	6.500	6.400	6.500	6.200	6.700	200,800	6.4801	-1.52%
2011-03-21	0	0.660	0.640	0.660	0.630	0.660	1,152,000	752,920	0.6536	6.600	6.400	6.600	6.300	6.600	115,200	6.5358	4.76%
2011-03-18	0	0.630	0.620	0.630	0.620	0.660	1,440,000	923,840	0.6416	6.300	6.200	6.300	6.200	6.600	144,000	6.4156	-1.56%
2011-03-17	0	0.640	0.620	0.640	0.600	0.640	1,848,000	1,145,680	0.6200	6.400	6.200	6.400	6.000	6.400	184,800	6.1996	0.00%
2011-03-16	0	0.640	0.640	0.650	0.640	0.670	5,944,000	3,866,920	0.6506	6.400	6.400	6.500	6.400	6.700	594,400	6.5056	-1.54%
2011-03-15	0	0.650	0.630	0.650	0.610	0.690	4,262,000	2,785,900	0.6537	6.500	6.300	6.500	6.100	6.900	426,200	6.5366	-8.45%
2011-03-14	0	0.710	0.700	0.710	0.680	0.720	5,284,000	3,665,840	0.6938	7.100	7.000	7.100	6.800	7.200	528,400	6.9376	-1.39%
2011-03-11	0	0.720	0.700	0.720	0.690	0.730	2,748,000	1,934,440	0.7039	7.200	7.000	7.200	6.900	7.300	274,800	7.0394	-1.37%
2011-03-10	0	0.730	0.710	0.730	0.710	0.730	1,740,000	1,255,560	0.7216	7.300	7.100	7.300	7.100	7.300	174,000	7.2159	-1.35%
2011-03-09	0	0.740	0.720	0.740	0.700	0.750	8,244,000	5,995,280	0.7272	7.400	7.200	7.400	7.000	7.500	824,400	7.2723	5.71%
2011-03-08	0	0.700	0.690	0.700	0.680	0.710	2,232,000	1,558,960	0.6985	7.000	6.900	7.000	6.800	7.100	223,200	6.9846	-2.78%
2011-03-07	0	0.720	0.710	0.720	0.700	0.730	3,044,000	2,165,560	0.7114	7.200	7.100	7.200	7.000	7.300	304,400	7.1142	-2.70%
2011-03-04	0	0.740	0.730	0.740	0.710	0.760	13,864,000	10,316,600	0.7441	7.400	7.300	7.400	7.100	7.600	1,386,400	7.4413	1.37%
2011-03-03	0	0.730	0.710	0.730	0.700	0.740	3,448,000	2,462,040	0.7140	7.300	7.100	7.300	7.000	7.400	344,800	7.1405	2.82%
2011-03-02	0	0.710	0.690	0.700	0.680	0.720	1,668,000	1,160,320	0.6956	7.100	6.900	7.000	6.800	7.200	166,800	6.9564	-1.39%
2011-03-01	0	0.720	0.700	0.720	0.700	0.730	1,552,000	1,103,560	0.7111	7.200	7.000	7.200	7.000	7.300	155,200	7.1106	-1.37%
2011-02-28	0	0.730	0.700	0.730	0.650	0.730	3,928,000	2,704,440	0.6885	7.300	7.000	7.300	6.500	7.300	392,800	6.8850	1.39%
2011-02-25	0	0.720	0.710	0.730	0.710	0.740	1,592,000	1,154,960	0.7255	7.200	7.100	7.300	7.100	7.400	159,200	7.2548	0.00%
2011-02-24	0	0.720	0.710	0.720	0.700	0.760	2,396,000	1,750,880	0.7308	7.200	7.100	7.200	7.000	7.600	239,600	7.3075	-4.00%
2011-02-23	0	0.750	0.760	0.770	0.750	0.770	688,000	516,800	0.7512	7.500	7.600	7.700	7.500	7.700	68,800	7.5116	-1.32%
2011-02-22	0	0.760	0.750	0.770	0.740	0.800	2,036,000	1,546,200	0.7594	7.600	7.500	7.700	7.400	8.000	203,600	7.5943	-1.30%
2011-02-21	0	0.770	0.760	0.770	0.760	0.830	3,892,000	3,073,040	0.7896	7.700	7.600	7.700	7.600	8.300	389,200	7.8958	-8.33%
2011-02-18	0	0.840	0.830	0.840	0.830	0.870	5,853,800	4,944,102	0.8446	8.400	8.300	8.400	8.300	8.700	585,380	8.4460	-1.18%
2011-02-17	0	0.850	0.840	0.850	0.840	0.860	3,452,000	2,913,000	0.8439	8.500	8.400	8.500	8.400	8.600	345,200	8.4386	0.00%
2011-02-16	0	0.850	0.830	0.850	0.830	0.850	364,000	306,200	0.8412	8.500	8.300	8.500	8.300	8.500	36,400	8.4121	0.00%
2011-02-15	0	0.850	0.840	0.850	0.830	0.870	10,504,000	8,960,240	0.8530	8.500	8.400	8.500	8.300	8.700	1,050,400	8.5303	2.41%
2011-02-14	0	0.830	0.830	0.840	0.810	0.850	2,728,000	2,273,360	0.8333	8.300	8.300	8.400	8.100	8.500	272,800	8.3334	0.00%
2011-02-11	0	0.830	0.820	0.830	0.800	0.840	5,372,000	4,379,080	0.8152	8.300	8.200	8.300	8.000	8.400	537,200	8.1517	1.22%
2011-02-10	0	0.820	0.810	0.820	0.800	0.880	6,336,000	5,243,400	0.8276	8.200	8.100	8.200	8.000	8.800	633,600	8.2756	-5.75%
2011-02-09	0	0.870	0.860	0.870	0.870	0.910	3,488,000	3,098,960	0.8885	8.700	8.600	8.700	8.700	9.100	348,800	8.8846	-4.40%
2011-02-08	0	0.910	0.900	0.910	0.850	0.940	9,564,000	8,657,760	0.9052	9.100	9.000	9.100	8.500	9.400	956,400	9.0524	7.06%
2011-02-07	0	0.850	0.850	0.860	0.850	0.870	652,000	558,640	0.8568	8.500	8.500	8.600	8.500	8.700	65,200	8.5681	-1.16%
2011-02-02	0	0.860	0.860	0.870	0.860	0.870	548,000	471,360	0.8601	8.600	8.600	8.700	8.600	8.700	54,800	8.6015	1.18%
2011-02-01	0	0.850	0.840	0.850	0.840	0.860	804,000	685,520	0.8526	8.500	8.400	8.500	8.400	8.600	80,400	8.5264	0.00%
2011-01-31	0	0.850	0.840	0.850	0.810	0.860	1,832,000	1,561,360	0.8523	8.500	8.400	8.500	8.100	8.600	183,200	8.5227	0.00%
2011-01-28	0	0.850	0.840	0.850	0.840	0.870	700,000	592,000	0.8457	8.500	8.400	8.500	8.400	8.700	70,000	8.4571	0.00%
2011-01-27	0	0.850	0.850	0.860	0.830	0.870	2,780,000	2,382,400	0.8570	8.500	8.500	8.600	8.300	8.700	278,000	8.5698	0.00%
2011-01-26	0	0.850	0.850	0.860	0.850	0.870	3,180,000	2,721,600	0.8558	8.500	8.500	8.600	8.500	8.700	318,000	8.5585	-1.16%
2011-01-25	0	0.860	0.860	0.870	0.830	0.900	14,692,000	12,847,240	0.8744	8.600	8.600	8.700	8.300	9.000	1,469,200	8.7444	2.38%
2011-01-24	0	0.840	0.830	0.840	0.820	0.880	2,676,000	2,248,760	0.8403	8.400	8.300	8.400	8.200	8.800	267,600	8.4034	-2.33%
2011-01-21	0	0.860	0.850	0.860	0.850	0.890	8,360,000	7,227,400	0.8645	8.600	8.500	8.600	8.500	8.900	836,000	8.6452	2.38%
2011-01-20	0	0.840	0.840	0.850	0.840	0.860	1,208,000	1,021,400	0.8455	8.400	8.400	8.500	8.400	8.600	120,800	8.4553	-1.18%
2011-01-19	0	0.850	0.850	0.860	0.820	0.870	7,992,000	6,768,200	0.8469	8.500	8.500	8.600	8.200	8.700	799,200	8.4687	0.00%
2011-01-18	0	0.850	0.850	0.860	0.840	0.890	3,076,000	2,641,520	0.8588	8.500	8.500	8.600	8.400	8.900	307,600	8.5875	-2.30%
2011-01-17	0	0.870	0.870	0.880	0.870	0.910	4,448,000	3,961,160	0.8905	8.700	8.700	8.800	8.700	9.100	444,800	8.9055	-2.25%
2011-01-14	0	0.890	0.890	0.900	0.870	0.960	17,800,000	16,323,180	0.9170	8.900	8.900	9.000	8.700	9.600	1,780,000	9.1703	-3.26%
2011-01-13	0	0.920	0.900	0.920	0.880	0.950	37,744,000	34,420,160	0.9119	9.200	9.000	9.200	8.800	9.500	3,774,400	9.1194	9.52%
2011-01-12	0	0.840	0.830	0.840	0.830	0.880	9,060,000	7,758,440	0.8563	8.400	8.300	8.400	8.300	8.800	906,000	8.5634	-1.18%
2011-01-11	0	0.850	0.840	0.850	0.780	0.860	21,728,000	18,131,120	0.8345	8.500	8.400	8.500	7.800	8.600	2,172,800	8.3446	8.97%
2011-01-10	0	0.780	0.770	0.790	0.780	0.830	6,198,000	4,945,280	0.7979	7.800	7.700	7.900	7.800	8.300	619,800	7.9788	-6.02%
2011-01-07	0	0.830	0.830	0.840	0.820	0.860	4,616,000	3,883,640	0.8413	8.300	8.300	8.400	8.200	8.600	461,600	8.4134	-2.35%
2011-01-06	0	0.850	0.850	0.860	0.810	0.880	9,788,000	8,245,600	0.8424	8.500	8.500	8.600	8.100	8.800	978,800	8.4242	2.41%
2011-01-05	0	0.830	0.830	0.840	0.800	0.860	8,836,000	7,380,320	0.8353	8.300	8.300	8.400	8.000	8.600	883,600	8.3526	0.00%
2011-01-04	0	0.830	0.830	0.840	0.750	0.870	22,860,000	18,708,440	0.8184	8.300	8.300	8.400	7.500	8.700	2,286,000	8.1839	5.06%
2011-01-03	0	0.790	0.780	0.790	0.650	0.830	27,780,000	21,408,240	0.7706	7.900	7.800	7.900	6.500	8.300	2,778,000	7.7063	21.54%
2010-12-31	0	0.650	0.650	0.660	0.650	0.660	768,000	502,000	0.6536	6.500	6.500	6.600	6.500	6.600	76,800	6.5365	-2.99%
2010-12-30	0	0.670	0.660	0.670	0.630	0.680	6,536,000	4,336,000	0.6634	6.700	6.600	6.700	6.300	6.800	653,600	6.6340	1.52%
2010-12-29	0	0.660	0.650	0.670	0.580	0.670	8,504,000	5,311,480	0.6246	6.600	6.500	6.700	5.800	6.700	850,400	6.2459	11.86%
2010-12-28	0	0.590	0.580	0.590	0.580	0.640	3,360,000	1,997,120	0.5944	5.900	5.800	5.900	5.800	6.400	336,000	5.9438	5.36%
2010-12-24	0	0.560	0.560	0.580	0.550	0.570	172,000	97,000	0.5640	5.600	5.600	5.800	5.500	5.700	17,200	5.6395	0.00%
2010-12-23	0	0.560	0.550	0.560	0.550	0.580	3,820,000	2,148,480	0.5624	5.600	5.500	5.600	5.500	5.800	382,000	5.6243	-1.75%
2010-12-22	0	0.570	0.570	0.580	0.570	0.620	4,384,000	2,612,960	0.5960	5.700	5.700	5.800	5.700	6.200	438,400	5.9602	-3.39%
2010-12-21	0	0.590	0.570	0.590	0.560	0.590	4,588,000	2,657,440	0.5792	5.900	5.700	5.900	5.600	5.900	458,800	5.7922	3.51%
2010-12-20	0	0.570	0.560	0.570	0.520	0.610	5,176,000	2,955,640	0.5710	5.700	5.600	5.700	5.200	6.100	517,600	5.7103	-6.56%
2010-12-17	0	0.610	0.600	0.610	0.580	0.610	2,044,000	1,224,120	0.5989	6.100	6.000	6.100	5.800	6.100	204,400	5.9888	1.67%
2010-12-16	0	0.600	0.590	0.610	0.590	0.640	2,444,000	1,503,680	0.6153	6.000	5.900	6.100	5.900	6.400	244,400	6.1525	-6.25%
2010-12-15	0	0.640	0.620	0.650	0.630	0.660	7,296,000	4,686,440	0.6423	6.400	6.200	6.500	6.300	6.600	729,600	6.4233	-1.54%
2010-12-14	0	0.650	0.650	0.660	0.640	0.670	3,880,000	2,541,600	0.6551	6.500	6.500	6.600	6.400	6.700	388,000	6.5505	-1.52%
2010-12-13	0	0.660	0.660	0.670	0.620	0.680	6,792,000	4,446,040	0.6546	6.600	6.600	6.700	6.200	6.800	679,200	6.5460	4.76%
2010-12-10	0	0.630	0.610	0.630	0.600	0.640	2,776,000	1,685,040	0.6070	6.300	6.100	6.300	6.000	6.400	277,600	6.0700	1.61%
2010-12-09	0	0.620	0.610	0.620	0.610	0.660	6,676,000	4,171,640	0.6249	6.200	6.100	6.200	6.100	6.600	667,600	6.2487	-6.06%
2010-12-08	0	0.660	0.650	0.670	0.650	0.680	3,116,000	2,052,680	0.6588	6.600	6.500	6.700	6.500	6.800	311,600	6.5875	-1.49%
2010-12-07	0	0.670	0.660	0.670	0.640	0.680	2,740,000	1,809,560	0.6604	6.700	6.600	6.700	6.400	6.800	274,000	6.6042	1.52%
2010-12-06	0	0.660	0.650	0.660	0.590	0.670	4,260,000	2,759,640	0.6478	6.600	6.500	6.600	5.900	6.700	426,000	6.4780	4.76%
2010-12-03	0	0.630	0.620	0.630	0.610	0.660	3,488,000	2,194,720	0.6292	6.300	6.200	6.300	6.100	6.600	348,800	6.2922	-4.55%
2010-12-02	0	0.660	0.650	0.660	0.640	0.670	1,372,000	894,680	0.6521	6.600	6.500	6.600	6.400	6.700	137,200	6.5210	0.00%
2010-12-01	0	0.660	0.650	0.660	0.630	0.700	5,516,000	3,607,835	0.6541	6.600	6.500	6.600	6.300	7.000	551,600	6.5407	-5.71%
2010-11-30	0	0.700	0.690	0.700	0.600	0.710	20,688,000	13,889,000	0.6714	7.000	6.900	7.000	6.000	7.100	2,068,800	6.7136	18.64%
2010-11-29	0	0.590	0.580	0.590	0.560	0.630	8,532,000	4,998,280	0.5858	5.900	5.800	5.900	5.600	6.300	853,200	5.8583	-6.35%
2010-11-26	0	0.630	0.630	0.640	0.620	0.660	5,084,000	3,245,720	0.6384	6.300	6.300	6.400	6.200	6.600	508,400	6.3842	-3.08%
2010-11-25	0	0.650	0.640	0.650	0.620	0.680	7,207,000	4,635,410	0.6432	6.500	6.400	6.500	6.200	6.800	720,700	6.4318	-4.41%
2010-11-24	0	0.680	0.670	0.680	0.680	0.710	3,164,000	2,179,080	0.6887	6.800	6.700	6.800	6.800	7.100	316,400	6.8871	0.00%
2010-11-23	0	0.680	0.670	0.680	0.660	0.730	9,492,000	6,523,000	0.6872	6.800	6.700	6.800	6.600	7.300	949,200	6.8721	-6.85%
2010-11-22	0	0.730	0.720	0.730	0.720	0.740	2,448,000	1,782,600	0.7282	7.300	7.200	7.300	7.200	7.400	244,800	7.2819	0.00%
2010-11-19	0	0.730	0.730	0.740	0.720	0.790	16,152,000	11,998,320	0.7428	7.300	7.300	7.400	7.200	7.900	1,615,200	7.4284	-8.75%
2010-11-18	0	0.800	0.790	0.800	0.780	0.810	4,784,000	3,786,720	0.7915	8.000	7.900	8.000	7.800	8.100	478,400	7.9154	-1.23%
2010-11-17	0	0.810	0.790	0.810	0.800	0.820	2,172,000	1,759,920	0.8103	8.100	7.900	8.100	8.000	8.200	217,200	8.1028	-1.22%
2010-11-16	0	0.820	0.820	0.830	0.820	0.900	13,052,000	11,229,880	0.8604	8.200	8.200	8.300	8.200	9.000	1,305,200	8.6040	-7.87%
2010-11-15	0	0.890	0.890	0.900	0.770	0.900	13,884,000	11,532,000	0.8306	8.900	8.900	9.000	7.700	9.000	1,388,400	8.3060	8.54%
2010-11-12	0	0.820	0.820	0.830	0.810	0.850	9,260,000	7,656,800	0.8269	8.200	8.200	8.300	8.100	8.500	926,000	8.2687	-3.53%
2010-11-11	0	0.850	0.850	0.860	0.850	0.880	4,096,000	3,537,360	0.8636	8.500	8.500	8.600	8.500	8.800	409,600	8.6361	-1.16%
2010-11-10	0	0.860	0.860	0.870	0.850	0.880	5,592,000	4,810,200	0.8602	8.600	8.600	8.700	8.500	8.800	559,200	8.6019	1.18%
2010-11-09	0	0.850	0.850	0.860	0.830	0.910	20,596,000	17,772,040	0.8629	8.500	8.500	8.600	8.300	9.100	2,059,600	8.6289	-6.59%
2010-11-08	0	0.910	0.910	0.920	0.890	0.940	9,220,000	8,366,880	0.9075	9.100	9.100	9.200	8.900	9.400	922,000	9.0747	-2.15%
2010-11-05	0	0.930	0.920	0.930	0.910	0.980	21,180,000	19,719,800	0.9311	9.300	9.200	9.300	9.100	9.800	2,118,000	9.3106	-5.10%
2010-11-04	0	0.980	0.960	0.970	0.960	1.000	3,956,000	3,889,840	0.9833	9.800	9.600	9.700	9.600	10.00	395,600	9.8328	0.00%
2010-11-03	0	0.980	0.980	0.990	0.970	1.010	16,484,000	16,223,120	0.9842	9.800	9.800	9.900	9.700	10.10	1,648,400	9.8417	0.00%
2010-11-02	0	0.980	0.980	0.990	0.950	1.000	8,140,000	7,949,440	0.9766	9.800	9.800	9.900	9.500	10.00	814,000	9.7659	2.08%
2010-11-01	0	0.960	0.950	0.960	0.930	0.970	2,664,000	2,520,520	0.9461	9.600	9.500	9.600	9.300	9.700	266,400	9.4614	1.05%
2010-10-29	0	0.950	0.940	0.960	0.940	0.960	2,336,000	2,218,040	0.9495	9.500	9.400	9.600	9.400	9.600	233,600	9.4950	-1.04%
2010-10-28	0	0.960	0.950	0.960	0.930	0.990	7,044,000	6,698,120	0.9509	9.600	9.500	9.600	9.300	9.900	704,400	9.5090	-1.03%
2010-10-27	0	0.970	0.960	0.970	0.950	1.000	9,436,000	9,222,120	0.9773	9.700	9.600	9.700	9.500	10.00	943,600	9.7733	-3.00%
2010-10-26	0	1.000	0.990	1.000	0.960	1.000	3,996,000	3,919,440	0.9808	10.00	9.900	10.00	9.600	10.00	399,600	9.8084	3.09%
2010-10-25	0	0.970	0.970	0.980	0.950	0.990	5,524,000	5,381,840	0.9743	9.700	9.700	9.800	9.500	9.900	552,400	9.7427	-1.02%
2010-10-22	0	0.980	0.970	0.980	0.970	1.010	9,604,000	9,485,760	0.9877	9.800	9.700	9.800	9.700	10.10	960,400	9.8769	-1.01%
2010-10-21	0	0.990	0.990	1.000	0.980	1.030	11,420,000	11,380,520	0.9965	9.900	9.900	10.00	9.800	10.30	1,142,000	9.9654	-1.98%
2010-10-20	0	1.010	0.990	1.010	0.980	1.010	3,768,000	3,758,480	0.9975	10.10	9.900	10.10	9.800	10.10	376,800	9.9747	-0.98%
2010-10-19	0	1.020	1.010	1.030	0.980	1.030	15,920,000	16,145,640	1.0142	10.20	10.10	10.30	9.800	10.30	1,592,000	10.142	2.00%
2010-10-18	0	1.000	0.990	1.000	0.980	1.050	6,672,000	6,707,160	1.0053	10.00	9.900	10.00	9.800	10.50	667,200	10.053	-3.85%
2010-10-15	0	1.040	1.030	1.040	0.930	1.050	28,388,000	28,498,840	1.0039	10.40	10.30	10.40	9.300	10.50	2,838,800	10.039	11.83%
2010-10-14	0	0.930	0.920	0.930	0.910	0.940	4,472,000	4,126,680	0.9228	9.300	9.200	9.300	9.100	9.400	447,200	9.2278	0.00%
2010-10-13	0	0.930	0.910	0.930	0.910	0.940	4,004,000	3,684,560	0.9202	9.300	9.100	9.300	9.100	9.400	400,400	9.2022	1.09%
2010-10-12	0	0.920	0.910	0.920	0.910	0.940	3,248,000	3,012,080	0.9274	9.200	9.100	9.200	9.100	9.400	324,800	9.2736	-2.13%
2010-10-11	0	0.940	0.930	0.940	0.920	0.960	3,164,000	2,952,520	0.9332	9.400	9.300	9.400	9.200	9.600	316,400	9.3316	-2.08%
2010-10-08	0	0.960	0.940	0.960	0.940	0.960	1,944,000	1,847,400	0.9503	9.600	9.400	9.600	9.400	9.600	194,400	9.5031	0.00%
2010-10-07	0	0.960	0.940	0.960	0.930	0.960	3,828,000	3,602,600	0.9411	9.600	9.400	9.600	9.300	9.600	382,800	9.4112	2.13%
2010-10-06	0	0.940	0.930	0.940	0.910	0.940	8,292,000	7,676,240	0.9257	9.400	9.300	9.400	9.100	9.400	829,200	9.2574	1.08%
2010-10-05	0	0.930	0.920	0.940	0.920	0.950	4,428,000	4,122,520	0.9310	9.300	9.200	9.400	9.200	9.500	442,800	9.3101	-3.12%
2010-10-04	0	0.960	0.940	0.960	0.930	0.970	7,084,000	6,726,200	0.9495	9.600	9.400	9.600	9.300	9.700	708,400	9.4949	2.13%
2010-09-30	0	0.940	0.930	0.940	0.910	0.950	9,092,000	8,437,160	0.9280	9.400	9.300	9.400	9.100	9.500	909,200	9.2798	3.30%
2010-09-29	0	0.910	0.910	0.920	0.910	0.970	12,320,000	11,447,920	0.9292	9.100	9.100	9.200	9.100	9.700	1,232,000	9.2921	-5.21%
2010-09-28	0	0.960	0.940	0.960	0.940	1.000	13,248,000	12,742,560	0.9618	9.600	9.400	9.600	9.400	10.00	1,324,800	9.6185	-1.03%
2010-09-27	0	0.970	0.960	0.970	0.950	0.980	6,536,000	6,322,920	0.9674	9.700	9.600	9.700	9.500	9.800	653,600	9.6740	3.19%
2010-09-24	0	0.940	0.930	0.940	0.930	1.010	8,912,000	8,614,840	0.9667	9.400	9.300	9.400	9.300	10.10	891,200	9.6666	-6.00%
2010-09-22	0	1.000	0.990	1.000	0.990	1.030	9,580,000	9,722,400	1.0149	10.00	9.900	10.00	9.900	10.30	958,000	10.149	0.00%
2010-09-21	0	1.000	0.990	1.000	0.980	1.010	3,948,000	3,921,440	0.9933	10.00	9.900	10.00	9.800	10.10	394,800	9.9327	0.00%
2010-09-20	0	1.000	0.990	1.000	0.990	1.080	14,224,000	14,317,480	1.0066	10.00	9.900	10.00	9.900	10.80	1,422,400	10.066	-6.54%
2010-09-17	0	1.070	1.060	1.070	1.040	1.110	2,368,000	2,501,040	1.0562	10.70	10.60	10.70	10.40	11.10	236,800	10.562	-0.93%
2010-09-16	0	1.080	1.060	1.080	1.060	1.130	19,136,000	21,077,880	1.1015	10.80	10.60	10.80	10.60	11.30	1,913,600	11.015	-0.92%
2010-09-15	0	1.090	1.100	1.110	1.050	1.110	24,009,000	25,992,100	1.0826	10.90	11.00	11.10	10.50	11.10	2,400,900	10.826	3.81%
2010-09-14	0	1.050	1.050	1.060	0.950	1.060	25,028,000	25,253,560	1.0090	10.50	10.50	10.60	9.500	10.60	2,502,800	10.090	12.90%
2010-09-13	0	0.930	0.920	0.930	0.920	0.980	16,476,000	15,626,840	0.9485	9.300	9.200	9.300	9.200	9.800	1,647,600	9.4846	-4.12%
2010-09-10	0	0.970	0.950	0.960	0.930	1.010	24,152,000	23,271,240	0.9635	9.700	9.500	9.600	9.300	10.10	2,415,200	9.6353	-3.00%
2010-09-09	0	1.000	0.990	1.000	0.970	1.030	6,752,000	6,711,160	0.9940	10.00	9.900	10.00	9.700	10.30	675,200	9.9395	-0.99%
2010-09-08	0	1.010	1.000	1.010	0.990	1.040	3,820,000	3,853,720	1.0088	10.10	10.00	10.10	9.900	10.40	382,000	10.088	-1.94%
2010-09-07	0	1.030	1.020	1.030	0.990	1.130	16,916,000	17,420,480	1.0298	10.30	10.20	10.30	9.900	11.30	1,691,600	10.298	-6.36%
2010-09-06	0	1.100	1.090	1.100	1.080	1.130	11,352,000	12,418,280	1.0939	11.00	10.90	11.00	10.80	11.30	1,135,200	10.939	0.92%
2010-09-03	0	1.090	1.080	1.090	1.080	1.130	13,068,000	14,371,000	1.0997	10.90	10.80	10.90	10.80	11.30	1,306,800	10.997	0.00%
2010-09-02	0	1.090	1.080	1.090	1.060	1.110	8,544,000	9,253,960	1.0831	10.90	10.80	10.90	10.60	11.10	854,400	10.831	0.93%
2010-09-01	0	1.080	1.070	1.080	0.960	1.100	27,516,108	28,899,230	1.0503	10.80	10.70	10.80	9.600	11.00	2,751,611	10.503	13.68%
2010-08-31	0	0.950	0.930	0.950	0.910	0.950	3,204,000	2,963,160	0.9248	9.500	9.300	9.500	9.100	9.500	320,400	9.2483	0.00%
2010-08-30	0	0.950	0.930	0.950	0.920	0.990	5,200,000	4,905,080	0.9433	9.500	9.300	9.500	9.200	9.900	520,000	9.4328	-1.04%
2010-08-27	0	0.960	0.950	0.960	0.940	1.010	5,632,000	5,459,440	0.9694	9.600	9.500	9.600	9.400	10.10	563,200	9.6936	-4.95%
2010-08-26	0	1.010	1.010	1.020	1.010	1.080	11,444,000	11,852,600	1.0357	10.10	10.10	10.20	10.10	10.80	1,144,400	10.357	-4.72%
2010-08-25	0	1.060	1.050	1.060	1.050	1.140	5,324,000	5,738,960	1.0779	10.60	10.50	10.60	10.50	11.40	532,400	10.779	-7.83%
2010-08-24	0	1.150	1.140	1.160	1.100	1.190	11,692,000	13,216,520	1.1304	11.50	11.40	11.60	11.00	11.90	1,169,200	11.304	-1.71%
2010-08-23	0	1.170	1.170	1.180	1.160	1.270	6,640,000	8,057,480	1.2135	11.70	11.70	11.80	11.60	12.70	664,000	12.135	-7.87%
2010-08-20	0	1.270	1.260	1.270	1.220	1.310	7,648,000	9,556,400	1.2495	12.70	12.60	12.70	12.20	13.10	764,800	12.495	-1.55%
2010-08-19	0	1.290	1.260	1.270	1.220	1.310	33,276,000	42,434,200	1.2752	12.90	12.60	12.70	12.20	13.10	3,327,600	12.752	2.38%
2010-08-18	0	1.260	1.250	1.260	1.120	1.280	31,984,000	39,447,080	1.2333	12.60	12.50	12.60	11.20	12.80	3,198,400	12.333	9.57%
2010-08-17	0	1.150	1.140	1.160	1.140	1.190	13,036,000	15,157,800	1.1628	11.50	11.40	11.60	11.40	11.90	1,303,600	11.628	1.77%
2010-08-16	0	1.130	1.120	1.130	1.100	1.150	22,392,000	25,024,200	1.1176	11.30	11.20	11.30	11.00	11.50	2,239,200	11.176	3.67%
2010-08-13	0	1.090	1.080	1.090	1.000	1.110	26,506,000	28,381,000	1.0707	10.90	10.80	10.90	10.00	11.10	2,650,600	10.707	10.10%
2010-08-12	0	0.990	0.980	0.990	0.960	0.990	3,500,000	3,412,080	0.9749	9.900	9.800	9.900	9.600	9.900	350,000	9.7488	-1.00%
2010-08-11	0	1.000	0.990	1.000	0.980	1.010	3,204,000	3,191,160	0.9960	10.00	9.900	10.00	9.800	10.10	320,400	9.9599	0.00%
2010-08-10	0	1.000	0.990	1.000	0.960	1.000	3,140,000	3,074,480	0.9791	10.00	9.900	10.00	9.600	10.00	314,000	9.7913	2.04%
2010-08-09	0	0.980	0.970	0.980	0.970	1.020	4,008,000	3,974,160	0.9916	9.800	9.700	9.800	9.700	10.20	400,800	9.9156	-2.00%
2010-08-06	0	1.000	0.990	1.000	0.950	1.010	15,445,000	15,235,120	0.9864	10.00	9.900	10.00	9.500	10.10	1,544,500	9.8641	3.09%
2010-08-05	0	0.970	0.960	0.970	0.940	0.970	7,986,000	7,587,240	0.9501	9.700	9.600	9.700	9.400	9.700	798,600	9.5007	0.00%
2010-08-04	0	0.970	0.960	0.980	0.950	0.980	4,696,000	4,516,200	0.9617	9.700	9.600	9.800	9.500	9.800	469,600	9.6171	0.00%
2010-08-03	0	0.970	0.960	0.970	0.940	0.990	7,196,000	6,913,920	0.9608	9.700	9.600	9.700	9.400	9.900	719,600	9.6080	-2.02%
2010-08-02	0	0.990	0.980	0.990	0.970	1.010	5,980,000	5,857,800	0.9796	9.900	9.800	9.900	9.700	10.10	598,000	9.7957	-1.00%
2010-07-30	0	1.000	0.990	1.000	0.970	1.010	15,108,000	15,014,360	0.9938	10.00	9.900	10.00	9.700	10.10	1,510,800	9.9380	1.01%
2010-07-29	0	0.990	0.980	0.990	0.920	0.990	14,492,000	13,715,960	0.9465	9.900	9.800	9.900	9.200	9.900	1,449,200	9.4645	5.32%
2010-07-28	0	0.940	0.930	0.940	0.880	0.950	14,796,000	13,686,240	0.9250	9.400	9.300	9.400	8.800	9.500	1,479,600	9.2500	4.44%
2010-07-27	0	0.900	0.890	0.900	0.870	0.900	7,596,000	6,734,840	0.8866	9.000	8.900	9.000	8.700	9.000	759,600	8.8663	2.27%
2010-07-26	0	0.880	0.870	0.880	0.860	0.930	7,644,000	6,775,080	0.8863	8.800	8.700	8.800	8.600	9.300	764,400	8.8633	-2.22%
2010-07-23	0	0.900	0.900	0.910	0.830	0.920	17,716,000	15,518,800	0.8760	9.000	9.000	9.100	8.300	9.200	1,771,600	8.7598	7.14%
2010-07-22	0	0.840	0.820	0.840	0.830	0.880	4,604,000	3,866,920	0.8399	8.400	8.200	8.400	8.300	8.800	460,400	8.3990	-3.45%
2010-07-21	0	0.870	0.860	0.870	0.850	0.910	2,588,000	2,270,880	0.8775	8.700	8.600	8.700	8.500	9.100	258,800	8.7747	-2.25%
2010-07-20	0	0.890	0.870	0.880	0.850	0.900	5,476,000	4,776,840	0.8723	8.900	8.700	8.800	8.500	9.000	547,600	8.7232	2.30%
2010-07-19	0	0.870	0.860	0.880	0.830	0.880	5,352,000	4,551,600	0.8504	8.700	8.600	8.800	8.300	8.800	535,200	8.5045	2.35%
2010-07-16	0	0.850	0.840	0.850	0.830	0.910	9,932,000	8,450,840	0.8509	8.500	8.400	8.500	8.300	9.100	993,200	8.5087	-4.49%
2010-07-15	0	0.890	0.880	0.890	0.880	0.940	2,136,000	1,919,160	0.8985	8.900	8.800	8.900	8.800	9.400	213,600	8.9848	-5.32%
2010-07-14	0	0.940	0.920	0.940	0.880	0.940	3,256,000	2,948,000	0.9054	9.400	9.200	9.400	8.800	9.400	325,600	9.0541	3.30%
2010-07-13	0	0.910	0.890	0.910	0.840	0.920	5,672,000	4,955,040	0.8736	9.100	8.900	9.100	8.400	9.200	567,200	8.7360	3.41%
2010-07-12	0	0.880	0.870	0.880	0.870	0.960	6,752,000	6,162,920	0.9128	8.800	8.700	8.800	8.700	9.600	675,200	9.1275	-9.28%
2010-07-09	0	0.970	0.950	0.970	0.920	0.980	2,244,000	2,146,320	0.9565	9.700	9.500	9.700	9.200	9.800	224,400	9.5647	2.11%
2010-07-08	0	0.950	0.930	0.950	0.930	0.970	3,040,000	2,937,240	0.9662	9.500	9.300	9.500	9.300	9.700	304,000	9.6620	-2.06%
2010-07-07	0	0.970	0.960	0.970	0.940	1.000	3,052,000	2,935,600	0.9619	9.700	9.600	9.700	9.400	10.00	305,200	9.6186	-2.02%
2010-07-06	0	0.990	0.970	0.990	0.970	1.020	5,288,000	5,249,520	0.9927	9.900	9.700	9.900	9.700	10.20	528,800	9.9272	-1.00%
2010-07-05	0	1.000	0.990	1.000	0.960	1.060	11,084,000	11,120,400	1.0033	10.00	9.900	10.00	9.600	10.60	1,108,400	10.033	-6.54%
2010-07-02	0	1.070	1.040	1.060	1.010	1.090	17,684,000	18,435,640	1.0425	10.70	10.40	10.60	10.10	10.90	1,768,400	10.425	2.88%
2010-06-30	0	1.040	1.030	1.040	0.840	1.050	11,272,000	10,954,840	0.9719	10.40	10.30	10.40	8.400	10.50	1,127,200	9.7186	16.85%
2010-06-29	0	0.890	0.880	0.890	0.860	0.910	11,868,000	10,577,920	0.8913	8.900	8.800	8.900	8.600	9.100	1,186,800	8.9130	-2.20%
2010-06-28	0	0.910	0.900	0.910	0.900	0.950	1,380,000	1,269,880	0.9202	9.100	9.000	9.100	9.000	9.500	138,000	9.2020	-3.19%
2010-06-25	0	0.940	0.930	0.940	0.910	0.970	4,648,000	4,334,040	0.9325	9.400	9.300	9.400	9.100	9.700	464,800	9.3245	-1.05%
2010-06-24	0	0.950	0.950	0.960	0.900	0.980	4,956,000	4,661,120	0.9405	9.500	9.500	9.600	9.000	9.800	495,600	9.4050	-2.06%
2010-06-23	0	0.970	0.970	0.980	0.840	0.980	10,644,000	9,698,600	0.9112	9.700	9.700	9.800	8.400	9.800	1,064,400	9.1118	7.78%
2010-06-22	0	0.900	0.890	0.900	0.890	0.940	12,632,000	11,538,640	0.9134	9.000	8.900	9.000	8.900	9.400	1,263,200	9.1345	-1.10%
2010-06-21	0	0.910	0.900	0.920	0.900	1.050	9,432,000	8,789,120	0.9318	9.100	9.000	9.200	9.000	10.50	943,200	9.3184	-9.90%
2010-06-18	0	1.010	1.010	1.020	0.980	1.040	2,752,000	2,791,680	1.0144	10.10	10.10	10.20	9.800	10.40	275,200	10.144	-0.98%
2010-06-17	0	1.020	1.000	1.020	1.000	1.120	5,864,000	6,143,200	1.0476	10.20	10.00	10.20	10.00	11.20	586,400	10.476	-7.27%
2010-06-15	0	1.100	1.100	1.110	1.070	1.150	4,196,000	4,684,200	1.1163	11.00	11.00	11.10	10.70	11.50	419,600	11.163	0.92%
2010-06-14	0	1.090	1.070	1.090	1.050	1.110	2,788,000	3,042,200	1.0912	10.90	10.70	10.90	10.50	11.10	278,800	10.912	2.83%
2010-06-11	0	1.060	1.050	1.060	1.000	1.070	3,132,000	3,261,520	1.0414	10.60	10.50	10.60	10.00	10.70	313,200	10.414	1.92%
2010-06-10	0	1.040	1.030	1.040	1.020	1.100	5,548,000	5,842,680	1.0531	10.40	10.30	10.40	10.20	11.00	554,800	10.531	-0.95%
2010-06-09	0	1.050	1.050	1.060	1.040	1.210	18,036,000	19,654,760	1.0898	10.50	10.50	10.60	10.40	12.10	1,803,600	10.898	-11.76%
2010-06-08	0	1.190	1.190	1.200	1.140	1.250	6,804,000	8,031,000	1.1803	11.90	11.90	12.00	11.40	12.50	680,400	11.803	0.85%
2010-06-07	0	1.180	1.170	1.180	1.150	1.190	2,000,000	2,323,280	1.1616	11.80	11.70	11.80	11.50	11.90	200,000	11.616	-2.48%
2010-06-04	0	1.210	1.190	1.210	1.080	1.220	9,624,000	11,060,160	1.1492	12.10	11.90	12.10	10.80	12.20	962,400	11.492	0.00%
2010-06-03	0	1.210	1.200	1.210	1.200	1.280	976,000	1,196,480	1.2259	12.10	12.00	12.10	12.00	12.80	97,600	12.259	-2.42%
2010-06-02	0	1.240	1.210	1.240	1.200	1.270	2,368,000	2,904,280	1.2265	12.40	12.10	12.40	12.00	12.70	236,800	12.265	0.81%
2010-06-01	0	1.230	1.220	1.240	1.200	1.250	2,476,000	3,031,880	1.2245	12.30	12.20	12.40	12.00	12.50	247,600	12.245	0.82%
2010-05-31	0	1.220	1.200	1.220	1.180	1.370	18,316,000	22,332,080	1.2193	12.20	12.00	12.20	11.80	13.70	1,831,600	12.193	-8.96%
2010-05-28	0	1.340	1.320	1.340	1.300	1.390	7,404,000	10,015,600	1.3527	13.40	13.20	13.40	13.00	13.90	740,400	13.527	3.88%
2010-05-27	0	1.290	1.280	1.290	1.240	1.350	3,420,000	4,427,280	1.2945	12.90	12.80	12.90	12.40	13.50	342,000	12.945	-0.77%
2010-05-26	0	1.300	1.280	1.300	1.270	1.350	4,744,000	6,161,560	1.2988	13.00	12.80	13.00	12.70	13.50	474,400	12.988	0.00%
2010-05-25	0	1.300	1.290	1.300	1.230	1.430	4,164,000	5,479,680	1.3160	13.00	12.90	13.00	12.30	14.30	416,400	13.160	-9.72%
2010-05-24	0	1.440	1.420	1.440	1.380	1.460	3,152,000	4,481,520	1.4218	14.40	14.20	14.40	13.80	14.60	315,200	14.218	2.86%
2010-05-20	0	1.400	1.380	1.400	1.260	1.530	9,372,000	13,213,080	1.4098	14.00	13.80	14.00	12.60	15.30	937,200	14.098	-6.67%
2010-05-19	0	1.500	1.490	1.510	1.490	1.580	8,085,000	12,458,820	1.5410	15.00	14.90	15.10	14.90	15.80	808,500	15.410	0.00%
2010-05-18	0	1.500	1.480	1.500	1.440	1.540	6,324,000	9,339,120	1.4768	15.00	14.80	15.00	14.40	15.40	632,400	14.768	-1.32%
2010-05-17	0	1.520	1.510	1.520	1.460	1.530	13,016,000	19,526,520	1.5002	15.20	15.10	15.20	14.60	15.30	1,301,600	15.002	0.00%
2010-05-14	0	1.520	1.510	1.520	1.510	1.550	2,224,000	3,390,760	1.5246	15.20	15.10	15.20	15.10	15.50	222,400	15.246	-1.94%
2010-05-13	0	1.550	1.530	1.550	1.510	1.610	1,544,000	2,395,840	1.5517	15.50	15.30	15.50	15.10	16.10	154,400	15.517	-0.64%
2010-05-12	0	1.560	1.560	1.570	1.530	1.590	3,129,000	4,887,820	1.5621	15.60	15.60	15.70	15.30	15.90	312,900	15.621	0.65%
2010-05-11	0	1.550	1.530	1.550	1.450	1.580	6,100,000	9,340,720	1.5313	15.50	15.30	15.50	14.50	15.80	610,000	15.313	1.97%
2010-05-10	0	1.520	1.500	1.510	1.510	1.620	4,728,000	7,414,800	1.5683	15.20	15.00	15.10	15.10	16.20	472,800	15.683	-3.18%
2010-05-07	0	1.570	1.550	1.570	1.480	1.570	6,976,000	10,627,000	1.5234	15.70	15.50	15.70	14.80	15.70	697,600	15.234	0.00%
2010-05-06	0	1.570	1.560	1.580	1.530	1.680	3,584,000	5,685,160	1.5863	15.70	15.60	15.80	15.30	16.80	358,400	15.863	-6.55%
2010-05-05	0	1.680	1.660	1.680	1.600	1.730	6,012,000	10,006,080	1.6644	16.80	16.60	16.80	16.00	17.30	601,200	16.644	-3.45%
2010-05-04	0	1.740	1.730	1.740	1.730	1.790	3,348,000	5,878,640	1.7559	17.40	17.30	17.40	17.30	17.90	334,800	17.559	-0.57%
2010-05-03	0	1.750	1.740	1.750	1.690	1.800	2,976,000	5,245,560	1.7626	17.50	17.40	17.50	16.90	18.00	297,600	17.626	1.16%
2010-04-30	0	1.730	1.720	1.730	1.710	1.800	2,364,000	4,108,520	1.7380	17.30	17.20	17.30	17.10	18.00	236,400	17.380	-2.81%
2010-04-29	0	1.780	1.750	1.780	1.730	1.860	3,049,000	5,457,640	1.7900	17.80	17.50	17.80	17.30	18.60	304,900	17.900	-3.26%
2010-04-28	0	1.840	1.830	1.840	1.780	1.840	6,952,000	12,633,600	1.8173	18.40	18.30	18.40	17.80	18.40	695,200	18.173	0.55%
2010-04-27	0	1.830	1.830	1.840	1.790	1.910	13,148,000	24,117,760	1.8343	18.30	18.30	18.40	17.90	19.10	1,314,800	18.343	-4.19%
2010-04-26	0	1.910	1.900	1.910	1.860	1.990	37,340,000	71,696,800	1.9201	19.10	19.00	19.10	18.60	19.90	3,734,000	19.201	1.60%
2010-04-23	0	1.880	1.860	1.880	1.780	1.930	15,384,000	28,637,160	1.8615	18.80	18.60	18.80	17.80	19.30	1,538,400	18.615	0.53%
2010-04-22	0	1.870	1.860	1.870	1.770	1.880	12,852,000	23,606,200	1.8368	18.70	18.60	18.70	17.70	18.80	1,285,200	18.368	6.25%
2010-04-21	0	1.760	1.750	1.760	1.650	1.810	15,984,000	27,805,680	1.7396	17.60	17.50	17.60	16.50	18.10	1,598,400	17.396	5.39%
2010-04-20	0	1.670	1.660	1.670	1.600	1.680	6,592,000	10,804,080	1.6390	16.70	16.60	16.70	16.00	16.80	659,200	16.390	4.37%
2010-04-19	0	1.600	1.590	1.600	1.530	1.680	7,668,000	12,449,400	1.6236	16.00	15.90	16.00	15.30	16.80	766,800	16.236	2.56%
2010-04-16	0	1.560	1.540	1.560	1.520	1.600	1,944,000	2,994,160	1.5402	15.60	15.40	15.60	15.20	16.00	194,400	15.402	-1.27%
2010-04-15	0	1.580	1.570	1.580	1.570	1.650	5,812,000	9,349,440	1.6086	15.80	15.70	15.80	15.70	16.50	581,200	16.086	1.28%
2010-04-14	0	1.560	1.550	1.560	1.520	1.580	3,456,000	5,385,960	1.5584	15.60	15.50	15.60	15.20	15.80	345,600	15.584	0.00%
2010-04-13	0	1.560	1.540	1.560	1.500	1.700	8,708,000	13,831,480	1.5884	15.60	15.40	15.60	15.00	17.00	870,800	15.884	-4.29%
2010-04-12	0	1.630	1.620	1.630	1.550	1.680	33,940,000	55,343,400	1.6306	16.30	16.20	16.30	15.50	16.80	3,394,000	16.306	8.67%
2010-04-09	0	1.500	1.490	1.500	1.230	1.580	27,310,000	39,753,320	1.4556	15.00	14.90	15.00	12.30	15.80	2,731,000	14.556	22.95%
2010-04-08	0	1.220	1.200	1.210	1.200	1.350	10,196,000	12,498,440	1.2258	12.20	12.00	12.10	12.00	13.50	1,019,600	12.258	-7.58%
2010-04-07	0	1.320	1.300	1.320	1.300	1.420	5,748,000	7,700,760	1.3397	13.20	13.00	13.20	13.00	14.20	574,800	13.397	-7.04%
2010-04-01	0	1.420	1.400	1.420	1.350	1.490	9,600,000	13,600,600	1.4167	14.20	14.00	14.20	13.50	14.90	960,000	14.167	-2.74%
2010-03-31	0	1.460	1.450	1.460	1.360	1.510	13,252,000	19,368,720	1.4616	14.60	14.50	14.60	13.60	15.10	1,325,200	14.616	2.10%
2010-03-30	0	1.430	1.410	1.440	1.390	1.490	4,784,000	6,766,160	1.4143	14.30	14.10	14.40	13.90	14.90	478,400	14.143	-2.05%
2010-03-29	0	1.460	1.480	1.490	1.450	1.500	6,580,000	9,772,240	1.4851	14.60	14.80	14.90	14.50	15.00	658,000	14.851	0.69%
2010-03-26	0	1.450	1.440	1.450	1.420	1.460	2,104,000	3,039,960	1.4448	14.50	14.40	14.50	14.20	14.60	210,400	14.448	0.69%
2010-03-25	0	1.440	1.420	1.440	1.400	1.500	3,900,000	5,593,600	1.4343	14.40	14.20	14.40	14.00	15.00	390,000	14.343	-2.70%
2010-03-24	0	1.480	1.460	1.480	1.440	1.560	6,684,000	10,039,680	1.5020	14.80	14.60	14.80	14.40	15.60	668,400	15.020	-1.99%
2010-03-23	0	1.510	1.500	1.510	1.400	1.540	22,632,000	33,659,880	1.4873	15.10	15.00	15.10	14.00	15.40	2,263,200	14.873	4.86%
2010-03-22	0	1.440	1.430	1.440	1.380	1.450	1,812,000	2,571,960	1.4194	14.40	14.30	14.40	13.80	14.50	181,200	14.194	2.86%
2010-03-19	0	1.400	1.390	1.400	1.360	1.410	980,000	1,361,240	1.3890	14.00	13.90	14.00	13.60	14.10	98,000	13.890	0.00%
2010-03-18	0	1.400	1.370	1.400	1.360	1.420	2,282,000	3,171,920	1.3900	14.00	13.70	14.00	13.60	14.20	228,200	13.900	-2.10%
2010-03-17	0	1.430	1.410	1.430	1.400	1.440	1,583,000	2,235,340	1.4121	14.30	14.10	14.30	14.00	14.40	158,300	14.121	0.00%
2010-03-16	0	1.430	1.400	1.430	1.390	1.480	896,000	1,259,760	1.4060	14.30	14.00	14.30	13.90	14.80	89,600	14.060	-0.69%
2010-03-15	0	1.440	1.410	1.440	1.400	1.450	1,522,000	2,149,780	1.4125	14.40	14.10	14.40	14.00	14.50	152,200	14.125	-0.69%
2010-03-12	0	1.450	1.440	1.450	1.420	1.490	868,000	1,257,600	1.4488	14.50	14.40	14.50	14.20	14.90	86,800	14.488	-1.36%
2010-03-11	0	1.470	1.450	1.470	1.440	1.490	1,428,000	2,074,840	1.4530	14.70	14.50	14.70	14.40	14.90	142,800	14.530	-0.68%
2010-03-10	0	1.480	1.470	1.480	1.450	1.510	4,028,000	5,960,000	1.4796	14.80	14.70	14.80	14.50	15.10	402,800	14.796	0.68%
2010-03-09	0	1.470	1.460	1.480	1.400	1.480	2,960,000	4,282,440	1.4468	14.70	14.60	14.80	14.00	14.80	296,000	14.468	5.00%
2010-03-08	0	1.400	1.360	1.390	1.350	1.600	7,756,000	11,027,280	1.4218	14.00	13.60	13.90	13.50	16.00	775,600	14.218	-6.67%
2010-03-05	0	1.500	1.520	1.530	1.470	1.670	6,265,000	9,808,100	1.5655	15.00	15.20	15.30	14.70	16.70	626,500	15.655	-9.64%
2010-03-04	0	1.660	1.600	1.660	1.570	1.670	1,908,000	3,073,000	1.6106	16.60	16.00	16.60	15.70	16.70	190,800	16.106	-0.60%
2010-03-03	0	1.670	1.660	1.670	1.630	1.710	3,424,000	5,688,640	1.6614	16.70	16.60	16.70	16.30	17.10	342,400	16.614	-0.60%
2010-03-02	0	1.680	1.680	1.700	1.650	1.710	3,460,000	5,839,680	1.6878	16.80	16.80	17.00	16.50	17.10	346,000	16.878	-1.75%
2010-03-01	0	1.710	1.690	1.700	1.690	1.790	5,000,000	8,785,440	1.7571	17.10	16.90	17.00	16.90	17.90	500,000	17.571	-3.39%
2010-02-26	0	1.770	1.760	1.770	1.720	1.930	5,704,000	10,248,480	1.7967	17.70	17.60	17.70	17.20	19.30	570,400	17.967	0.57%
2010-02-25	1	-	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2010-02-24	1	-	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2010-02-23	1	-	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2010-02-22	1	-	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2010-02-19	1	-	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2010-02-18	1	-	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2010-02-17	1	-	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2010-02-12	1	-	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.00%
2010-02-11	0	1.760	1.740	1.760	1.730	1.790	1,436,000	2,511,360	1.7489	17.60	17.40	17.60	17.30	17.90	143,600	17.489	1.15%
2010-02-10	0	1.740	1.730	1.740	1.710	1.780	792,000	1,365,960	1.7247	17.40	17.30	17.40	17.10	17.80	79,200	17.247	0.00%
2010-02-09	0	1.740	1.720	1.740	1.680	1.750	2,360,000	4,055,400	1.7184	17.40	17.20	17.40	16.80	17.50	236,000	17.184	1.75%
2010-02-08	0	1.710	1.680	1.740	1.670	1.780	2,648,000	4,497,240	1.6984	17.10	16.80	17.40	16.70	17.80	264,800	16.984	1.79%
2010-02-05	0	1.680	1.630	1.680	1.590	1.700	3,804,000	6,228,920	1.6375	16.80	16.30	16.80	15.90	17.00	380,400	16.375	-4.00%
2010-02-04	0	1.750	1.730	1.740	1.710	1.820	1,636,000	2,861,920	1.7493	17.50	17.30	17.40	17.10	18.20	163,600	17.493	-2.78%
2010-02-03	0	1.800	1.730	1.800	1.700	1.850	6,716,000	12,026,240	1.7907	18.00	17.30	18.00	17.00	18.50	671,600	17.907	0.00%
2010-02-02	0	1.800	1.780	1.810	1.780	1.850	1,052,000	1,884,640	1.7915	18.00	17.80	18.10	17.80	18.50	105,200	17.915	-2.70%
2010-02-01	0	1.850	1.820	1.850	1.780	1.880	1,288,000	2,344,440	1.8202	18.50	18.20	18.50	17.80	18.80	128,800	18.202	3.93%
2010-01-29	0	1.780	1.740	1.780	1.750	1.800	1,688,000	3,007,520	1.7817	17.80	17.40	17.80	17.50	18.00	168,800	17.817	-0.56%
2010-01-28	0	1.790	1.760	1.790	1.750	1.830	332,000	589,960	1.7770	17.90	17.60	17.90	17.50	18.30	33,200	17.770	2.29%
2010-01-27	0	1.750	1.730	1.750	1.720	1.830	2,044,000	3,591,560	1.7571	17.50	17.30	17.50	17.20	18.30	204,400	17.571	-2.23%
2010-01-26	0	1.790	1.750	1.790	1.750	1.850	2,252,000	4,043,320	1.7954	17.90	17.50	17.90	17.50	18.50	225,200	17.954	-3.24%
2010-01-25	0	1.850	1.830	1.850	1.750	1.900	2,336,000	4,257,600	1.8226	18.50	18.30	18.50	17.50	19.00	233,600	18.226	3.35%
2010-01-22	0	1.790	1.780	1.800	1.740	1.870	6,128,000	10,946,560	1.7863	17.90	17.80	18.00	17.40	18.70	612,800	17.863	-4.28%
2010-01-21	0	1.870	1.850	1.870	1.770	1.880	2,510,000	4,639,680	1.8485	18.70	18.50	18.70	17.70	18.80	251,000	18.485	-2.09%
2010-01-20	0	1.910	1.850	1.910	1.840	2.000	2,768,000	5,233,000	1.8905	19.10	18.50	19.10	18.40	20.00	276,800	18.905	-2.55%
2010-01-19	0	1.960	1.950	1.960	1.950	2.040	1,974,000	3,934,360	1.9931	19.60	19.50	19.60	19.50	20.40	197,400	19.931	-2.00%
2010-01-18	0	2.000	1.970	2.000	1.960	2.070	3,692,000	7,432,080	2.0130	20.00	19.70	20.00	19.60	20.70	369,200	20.130	-3.38%
2010-01-15	0	2.070	2.050	2.070	2.020	2.110	8,872,000	18,404,560	2.0745	20.70	20.50	20.70	20.20	21.10	887,200	20.745	2.99%
2010-01-14	0	2.010	1.980	2.010	1.860	2.040	4,858,000	9,571,540	1.9703	20.10	19.80	20.10	18.60	20.40	485,800	19.703	9.24%
2010-01-13	0	1.840	1.840	1.870	1.840	1.910	1,632,000	3,047,880	1.8676	18.40	18.40	18.70	18.40	19.10	163,200	18.676	-3.66%
2010-01-12	0	1.910	1.900	1.920	1.870	1.920	1,176,000	2,230,440	1.8966	19.10	19.00	19.20	18.70	19.20	117,600	18.966	0.00%
2010-01-11	0	1.910	1.890	1.910	1.800	1.920	3,216,000	5,991,880	1.8631	19.10	18.90	19.10	18.00	19.20	321,600	18.631	6.70%
2010-01-08	0	1.790	1.770	1.790	1.740	1.810	3,492,000	6,200,360	1.7756	17.90	17.70	17.90	17.40	18.10	349,200	17.756	0.00%
2010-01-07	0	1.790	1.780	1.800	1.750	1.890	2,612,000	4,686,040	1.7940	17.90	17.80	18.00	17.50	18.90	261,200	17.940	-3.24%
2010-01-06	0	1.850	1.850	1.860	1.820	1.900	2,736,000	5,064,640	1.8511	18.50	18.50	18.60	18.20	19.00	273,600	18.511	-1.07%
2010-01-05	0	1.870	1.830	1.870	1.830	1.940	1,180,000	2,204,120	1.8679	18.70	18.30	18.70	18.30	19.40	118,000	18.679	0.54%
2010-01-04	0	1.860	1.840	1.870	1.850	2.000	4,312,000	8,120,160	1.8832	18.60	18.40	18.70	18.50	20.00	431,200	18.832	-2.11%
2009-12-31	0	1.900	1.880	1.900	1.860	1.960	2,244,000	4,227,280	1.8838	19.00	18.80	19.00	18.60	19.60	224,400	18.838	-1.04%
2009-12-30	0	1.920	1.890	1.920	1.830	2.000	2,724,000	5,130,600	1.8835	19.20	18.90	19.20	18.30	20.00	272,400	18.835	1.05%
2009-12-29	0	1.900	1.890	1.900	1.890	2.000	1,508,000	2,917,520	1.9347	19.00	18.90	19.00	18.90	20.00	150,800	19.347	-4.52%
2009-12-28	0	1.990	1.970	2.000	1.880	2.010	6,852,000	13,402,200	1.9560	19.90	19.70	20.00	18.80	20.10	685,200	19.560	5.85%
2009-12-24	0	1.880	1.870	1.880	1.780	1.890	1,920,000	3,575,760	1.8624	18.80	18.70	18.80	17.80	18.90	192,000	18.624	3.30%
2009-12-23	0	1.820	1.810	1.820	1.760	1.850	532,000	957,040	1.7989	18.20	18.10	18.20	17.60	18.50	53,200	17.989	-1.62%
2009-12-22	0	1.850	1.790	1.850	1.770	1.900	600,000	1,084,040	1.8067	18.50	17.90	18.50	17.70	19.00	60,000	18.067	3.93%
2009-12-21	0	1.780	1.760	1.780	1.600	1.810	972,000	1,711,520	1.7608	17.80	17.60	17.80	16.00	18.10	97,200	17.608	-1.11%
2009-12-18	0	1.800	1.750	1.800	1.760	1.860	1,192,000	2,134,880	1.7910	18.00	17.50	18.00	17.60	18.60	119,200	17.910	-5.26%
2009-12-17	0	1.900	1.870	1.900	1.870	2.110	4,400,000	8,840,560	2.0092	19.00	18.70	19.00	18.70	21.10	440,000	20.092	-7.77%
2009-12-16	0	2.060	2.050	2.060	2.000	2.090	2,916,000	5,936,800	2.0359	20.60	20.50	20.60	20.00	20.90	291,600	20.359	0.49%
2009-12-15	0	2.050	2.040	2.050	2.000	2.080	2,464,000	5,034,000	2.0430	20.50	20.40	20.50	20.00	20.80	246,400	20.430	-0.97%
2009-12-14	0	2.070	2.050	2.080	2.030	2.180	3,568,000	7,356,360	2.0618	20.70	20.50	20.80	20.30	21.80	356,800	20.618	-0.48%
2009-12-11	0	2.080	2.060	2.080	2.060	2.120	2,276,000	4,726,200	2.0765	20.80	20.60	20.80	20.60	21.20	227,600	20.765	0.00%
2009-12-10	0	2.080	2.050	2.080	2.050	2.140	2,620,000	5,470,120	2.0878	20.80	20.50	20.80	20.50	21.40	262,000	20.878	-1.89%
2009-12-09	0	2.120	2.110	2.120	2.090	2.170	3,728,000	7,919,920	2.1244	21.20	21.10	21.20	20.90	21.70	372,800	21.244	0.00%
2009-12-08	1	2.120	2.110	2.120	2.060	2.140	2,804,000	5,873,920	2.0948	21.20	21.10	21.20	20.60	21.40	280,400	20.948	2.42%
2009-12-07	0	2.070	2.060	2.070	2.030	2.190	3,100,000	6,425,840	2.0729	20.70	20.60	20.70	20.30	21.90	310,000	20.729	-1.90%
2009-12-04	0	2.110	2.090	2.110	2.100	2.150	2,812,000	5,953,680	2.1172	21.10	20.90	21.10	21.00	21.50	281,200	21.172	-1.86%
2009-12-03	0	2.150	2.120	2.150	2.120	2.190	2,708,000	5,797,240	2.1408	21.50	21.20	21.50	21.20	21.90	270,800	21.408	0.94%
2009-12-02	0	2.130	2.110	2.130	2.070	2.200	8,764,000	18,717,040	2.1357	21.30	21.10	21.30	20.70	22.00	876,400	21.357	5.45%
2009-12-01	0	2.020	2.000	2.020	2.000	2.090	3,848,000	7,832,840	2.0356	20.20	20.00	20.20	20.00	20.90	384,800	20.356	-0.49%
2009-11-30	0	2.030	2.020	2.030	2.020	2.130	2,632,000	5,394,160	2.0495	20.30	20.20	20.30	20.20	21.30	263,200	20.495	0.50%
2009-11-27	0	2.020	2.000	2.020	1.930	2.180	6,948,000	14,230,040	2.0481	20.20	20.00	20.20	19.30	21.80	694,800	20.481	-6.91%
2009-11-26	0	2.170	2.160	2.170	2.160	2.250	3,320,000	7,270,960	2.1900	21.70	21.60	21.70	21.60	22.50	332,000	21.900	-2.25%
2009-11-25	0	2.220	2.210	2.220	2.190	2.260	6,152,000	13,650,320	2.2188	22.20	22.10	22.20	21.90	22.60	615,200	22.188	0.91%
2009-11-24	0	2.200	2.180	2.200	2.110	2.310	16,640,000	36,971,680	2.2219	22.00	21.80	22.00	21.10	23.10	1,664,000	22.219	4.76%
2009-11-23	0	2.100	2.100	2.110	2.090	2.150	1,788,000	3,767,680	2.1072	21.00	21.00	21.10	20.90	21.50	178,800	21.072	-1.87%
2009-11-20	0	2.140	2.140	2.150	2.100	2.180	2,112,000	4,489,600	2.1258	21.40	21.40	21.50	21.00	21.80	211,200	21.258	0.94%
2009-11-19	0	2.120	2.100	2.120	2.090	2.150	2,388,000	5,029,280	2.1061	21.20	21.00	21.20	20.90	21.50	238,800	21.061	-0.47%
2009-11-18	0	2.130	2.120	2.130	2.110	2.200	3,732,000	8,033,520	2.1526	21.30	21.20	21.30	21.10	22.00	373,200	21.526	0.00%
2009-11-17	0	2.130	2.110	2.130	2.110	2.190	1,968,000	4,216,560	2.1426	21.30	21.10	21.30	21.10	21.90	196,800	21.426	-0.93%
2009-11-16	0	2.150	2.140	2.150	2.100	2.200	4,712,000	10,146,280	2.1533	21.50	21.40	21.50	21.00	22.00	471,200	21.533	2.38%
2009-11-13	0	2.100	2.090	2.100	2.050	2.180	1,504,000	3,143,560	2.0901	21.00	20.90	21.00	20.50	21.80	150,400	20.901	-2.33%
2009-11-12	0	2.150	2.140	2.150	2.140	2.190	2,160,000	4,675,360	2.1645	21.50	21.40	21.50	21.40	21.90	216,000	21.645	0.94%
2009-11-11	0	2.130	2.130	2.140	2.080	2.170	3,522,000	7,466,900	2.1201	21.30	21.30	21.40	20.80	21.70	352,200	21.201	4.41%
2009-11-10	0	2.040	2.040	2.050	2.020	2.140	2,404,000	4,987,640	2.0747	20.40	20.40	20.50	20.20	21.40	240,400	20.747	-1.45%
2009-11-09	0	2.070	2.060	2.070	2.070	2.200	3,816,000	8,173,080	2.1418	20.70	20.60	20.70	20.70	22.00	381,600	21.418	-5.48%
2009-11-06	0	2.190	2.190	2.200	1.990	2.240	12,620,000	27,036,840	2.1424	21.90	21.90	22.00	19.90	22.40	1,262,000	21.424	10.05%
2009-11-05	0	1.990	1.970	2.000	1.870	2.000	7,184,000	14,078,440	1.9597	19.90	19.70	20.00	18.70	20.00	718,400	19.597	5.85%
2009-11-04	0	1.880	1.870	1.880	1.850	1.950	6,832,000	12,881,960	1.8855	18.80	18.70	18.80	18.50	19.50	683,200	18.855	-1.57%
2009-11-03	0	1.910	1.900	1.920	1.740	1.930	7,536,000	13,847,280	1.8375	19.10	19.00	19.20	17.40	19.30	753,600	18.375	13.02%
2009-11-02	1	1.690	1.680	1.750	1.500	1.880	5,036,000	8,798,400	1.7471	16.90	16.80	17.50	15.00	18.80	503,600	17.471	9.03%
2009-10-30	0	1.550	1.520	1.550	1.420	1.550	1,920,000	2,837,680	1.4780	15.50	15.20	15.50	14.20	15.50	192,000	14.780	8.39%
2009-10-29	0	1.430	1.430	1.460	1.430	1.490	792,000	1,154,440	1.4576	14.30	14.30	14.60	14.30	14.90	79,200	14.576	-3.38%
2009-10-28	0	1.480	1.470	1.510	1.400	1.510	3,260,000	4,673,880	1.4337	14.80	14.70	15.10	14.00	15.10	326,000	14.337	7.25%
2009-10-27	0	1.380	1.300	1.450	1.380	1.480	392,000	568,640	1.4506	13.80	13.00	14.50	13.80	14.80	39,200	14.506	-6.76%
2009-10-23	0	1.480	1.460	1.480	1.440	1.550	880,000	1,290,720	1.4667	14.80	14.60	14.80	14.40	15.50	88,000	14.667	-2.63%
2009-10-22	0	1.520	1.470	1.520	1.480	1.560	56,000	84,160	1.5029	15.20	14.70	15.20	14.80	15.60	5,600	15.029	-0.65%
2009-10-21	0	1.530	1.490	1.550	1.480	1.550	152,000	230,440	1.5161	15.30	14.90	15.50	14.80	15.50	15,200	15.161	0.00%
2009-10-20	0	1.530	1.530	1.550	1.450	1.550	1,644,000	2,489,840	1.5145	15.30	15.30	15.50	14.50	15.50	164,400	15.145	4.79%
2009-10-19	0	1.460	1.450	1.460	1.370	1.460	776,000	1,065,480	1.3730	14.60	14.50	14.60	13.70	14.60	77,600	13.730	2.10%
2009-10-16	0	1.430	1.430	1.450	1.390	1.480	1,588,000	2,238,280	1.4095	14.30	14.30	14.50	13.90	14.80	158,800	14.095	0.00%
2009-10-15	0	1.430	1.430	1.450	1.400	1.450	1,184,000	1,678,400	1.4176	14.30	14.30	14.50	14.00	14.50	118,400	14.176	0.00%
2009-10-14	0	1.430	1.350	1.430	1.340	1.460	877,000	1,249,660	1.4249	14.30	13.50	14.30	13.40	14.60	87,700	14.249	5.93%
2009-10-13	0	1.350	1.350	1.380	1.350	1.400	128,000	175,400	1.3703	13.50	13.50	13.80	13.50	14.00	12,800	13.703	2.27%
2009-10-12	0	1.320	1.300	1.370	1.280	1.380	1,796,000	2,345,560	1.3060	13.20	13.00	13.70	12.80	13.80	179,600	13.060	-2.22%
2009-10-09	0	1.350	1.330	1.350	1.300	1.350	412,000	546,480	1.3264	13.50	13.30	13.50	13.00	13.50	41,200	13.264	6.30%
2009-10-08	0	1.270	1.270	1.330	1.250	1.390	640,000	812,920	1.2702	12.70	12.70	13.30	12.50	13.90	64,000	12.702	1.60%
2009-10-07	0	1.250	1.240	1.260	1.240	1.300	344,000	428,600	1.2459	12.50	12.40	12.60	12.40	13.00	34,400	12.459	0.00%
2009-10-06	0	1.250	1.220	1.250	1.230	1.270	816,000	1,014,800	1.2436	12.50	12.20	12.50	12.30	12.70	81,600	12.436	0.00%
2009-10-05	0	1.250	1.210	1.250	1.250	1.250	344,000	430,000	1.2500	12.50	12.10	12.50	12.50	12.50	34,400	12.500	0.00%
2009-10-02	0	1.250	1.200	1.250	1.200	1.300	1,452,000	1,787,040	1.2307	12.50	12.00	12.50	12.00	13.00	145,200	12.307	0.00%
2009-09-30	0	1.250	1.240	1.260	1.200	1.300	872,000	1,080,360	1.2389	12.50	12.40	12.60	12.00	13.00	87,200	12.389	1.63%
2009-09-29	0	1.230	1.200	1.230	1.210	1.260	604,000	744,440	1.2325	12.30	12.00	12.30	12.10	12.60	60,400	12.325	-2.38%
2009-09-28	0	1.260	1.230	1.300	1.260	1.300	276,000	358,000	1.2971	12.60	12.30	13.00	12.60	13.00	27,600	12.971	-2.33%
2009-09-25	0	1.290	1.270	1.310	1.250	1.300	990,000	1,257,360	1.2701	12.90	12.70	13.10	12.50	13.00	99,000	12.701	-0.77%
2009-09-24	0	1.300	1.270	1.300	1.250	1.300	416,000	532,720	1.2806	13.00	12.70	13.00	12.50	13.00	41,600	12.806	0.78%
2009-09-23	0	1.290	1.290	1.340	1.250	1.300	124,000	159,280	1.2845	12.90	12.90	13.40	12.50	13.00	12,400	12.845	4.03%
2009-09-22	0	1.240	1.240	1.300	1.220	1.250	552,000	681,800	1.2351	12.40	12.40	13.00	12.20	12.50	55,200	12.351	0.00%
2009-09-21	0	1.240	1.240	1.300	1.240	1.240	56,000	69,440	1.2400	12.40	12.40	13.00	12.40	12.40	5,600	12.400	0.00%
2009-09-18	0	1.240	1.240	1.270	1.210	1.250	100,000	123,320	1.2332	12.40	12.40	12.70	12.10	12.50	10,000	12.332	-3.88%
2009-09-17	0	1.290	1.260	1.360	1.290	1.320	512,000	668,680	1.3060	12.90	12.60	13.60	12.90	13.20	51,200	13.060	-4.44%
2009-09-16	0	1.350	1.350	1.390	1.350	1.400	608,000	847,680	1.3942	13.50	13.50	13.90	13.50	14.00	60,800	13.942	-3.57%
2009-09-15	0	1.400	1.330	1.400	1.220	1.410	332,000	457,200	1.3771	14.00	13.30	14.00	12.20	14.10	33,200	13.771	6.06%
2009-09-14	0	1.320	1.320	1.370	1.300	1.390	276,000	368,400	1.3348	13.20	13.20	13.70	13.00	13.90	27,600	13.348	-4.35%
2009-09-11	0	1.380	1.380	1.400	1.380	1.380	72,000	99,360	1.3800	13.80	13.80	14.00	13.80	13.80	7,200	13.800	-1.43%
2009-09-10	0	1.400	1.400	1.410	1.350	1.440	1,092,000	1,537,280	1.4078	14.00	14.00	14.10	13.50	14.40	109,200	14.078	3.70%
2009-09-09	0	1.350	1.350	1.390	1.310	1.390	176,000	242,280	1.3766	13.50	13.50	13.90	13.10	13.90	17,600	13.766	1.50%
2009-09-08	0	1.330	1.330	1.380	1.300	1.340	56,000	74,160	1.3243	13.30	13.30	13.80	13.00	13.40	5,600	13.243	0.00%
2009-09-07	0	1.330	1.330	1.380	1.310	1.400	140,000	188,880	1.3491	13.30	13.30	13.80	13.10	14.00	14,000	13.491	-1.48%
2009-09-04	0	1.350	1.240	1.350	1.220	1.370	584,000	761,280	1.3036	13.50	12.40	13.50	12.20	13.70	58,400	13.036	9.76%
2009-09-03	0	1.230	1.220	1.300	1.200	1.300	52,000	64,960	1.2492	12.30	12.20	13.00	12.00	13.00	5,200	12.492	-0.81%
2009-09-02	0	1.240	1.200	1.250	1.160	1.240	220,000	264,360	1.2016	12.40	12.00	12.50	11.60	12.40	22,000	12.016	7.83%
2009-09-01	0	1.150	1.150	1.200	1.150	1.200	152,000	175,400	1.1539	11.50	11.50	12.00	11.50	12.00	15,200	11.539	0.00%
2009-08-31	0	1.150	1.150	1.160	1.130	1.160	368,000	422,240	1.1474	11.50	11.50	11.60	11.30	11.60	36,800	11.474	-4.17%
2009-08-28	0	1.200	1.170	1.250	1.200	1.250	552,000	677,840	1.2280	12.00	11.70	12.50	12.00	12.50	55,200	12.280	-2.44%
2009-08-27	0	1.230	1.230	1.280	1.230	1.250	148,000	183,400	1.2392	12.30	12.30	12.80	12.30	12.50	14,800	12.392	-3.91%
2009-08-26	0	1.280	1.250	1.290	1.250	1.280	108,000	136,200	1.2611	12.80	12.50	12.90	12.50	12.80	10,800	12.611	0.00%
2009-08-25	0	1.280	1.250	1.290	1.240	1.290	698,000	879,180	1.2596	12.80	12.50	12.90	12.40	12.90	69,800	12.596	-0.78%
2009-08-24	0	1.290	1.260	1.300	1.230	1.310	392,000	491,800	1.2546	12.90	12.60	13.00	12.30	13.10	39,200	12.546	-0.77%
2009-08-21	0	1.300	1.240	1.300	1.230	1.420	740,000	939,440	1.2695	13.00	12.40	13.00	12.30	14.20	74,000	12.695	1.56%
2009-08-20	0	1.280	1.280	1.290	1.250	1.300	140,000	180,480	1.2891	12.80	12.80	12.90	12.50	13.00	14,000	12.891	-0.78%
2009-08-19	0	1.290	1.290	1.300	1.230	1.360	352,000	453,600	1.2886	12.90	12.90	13.00	12.30	13.60	35,200	12.886	-2.27%
2009-08-18	0	1.320	1.320	1.340	1.270	1.330	680,000	888,920	1.3072	13.20	13.20	13.40	12.70	13.30	68,000	13.072	-0.75%
2009-08-17	0	1.330	1.220	1.440	1.330	1.360	212,000	285,680	1.3475	13.30	12.20	14.40	13.30	13.60	21,200	13.475	-2.21%
2009-08-14	0	1.360	1.360	1.400	1.360	1.470	732,000	1,047,560	1.4311	13.60	13.60	14.00	13.60	14.70	73,200	14.311	-4.23%
2009-08-13	0	1.420	1.360	1.420	1.420	1.420	4,000	5,680	1.4200	14.20	13.60	14.20	14.20	14.20	400	14.200	2.16%
2009-08-12	0	1.390	1.360	1.400	1.360	1.400	280,000	386,120	1.3790	13.90	13.60	14.00	13.60	14.00	28,000	13.790	0.00%
2009-08-11	0	1.390	1.390	1.420	1.350	1.400	740,000	1,028,320	1.3896	13.90	13.90	14.20	13.50	14.00	74,000	13.896	0.72%
2009-08-10	0	1.380	1.380	1.390	1.300	1.390	1,596,000	2,138,520	1.3399	13.80	13.80	13.90	13.00	13.90	159,600	13.399	0.73%
2009-08-07	0	1.370	1.370	1.420	1.370	1.460	1,600,000	2,235,680	1.3973	13.70	13.70	14.20	13.70	14.60	160,000	13.973	-4.86%
2009-08-06	0	1.440	1.420	1.460	1.400	1.440	428,000	613,800	1.4341	14.40	14.20	14.60	14.00	14.40	42,800	14.341	-1.37%
2009-08-05	0	1.460	1.460	1.470	1.430	1.460	1,814,000	2,643,480	1.4573	14.60	14.60	14.70	14.30	14.60	181,400	14.573	0.00%
2009-08-04	0	1.460	1.450	1.470	1.440	1.460	760,000	1,104,120	1.4528	14.60	14.50	14.70	14.40	14.60	76,000	14.528	-0.68%
2009-08-03	0	1.470	1.430	1.470	1.440	1.480	380,000	547,440	1.4406	14.70	14.30	14.70	14.40	14.80	38,000	14.406	0.68%
2009-07-31	0	1.460	1.460	1.490	1.450	1.500	1,708,000	2,501,840	1.4648	14.60	14.60	14.90	14.50	15.00	170,800	14.648	0.69%
2009-07-30	0	1.450	1.430	1.480	1.410	1.490	492,000	712,600	1.4484	14.50	14.30	14.80	14.10	14.90	49,200	14.484	0.69%
2009-07-29	0	1.440	1.430	1.480	1.440	1.510	428,000	630,880	1.4740	14.40	14.30	14.80	14.40	15.10	42,800	14.740	-4.00%
2009-07-28	0	1.500	1.480	1.490	1.470	1.510	312,000	467,640	1.4988	15.00	14.80	14.90	14.70	15.10	31,200	14.988	2.74%
2009-07-27	0	1.460	1.450	1.490	1.450	1.520	508,000	751,320	1.4790	14.60	14.50	14.90	14.50	15.20	50,800	14.790	-2.01%
2009-07-24	0	1.490	1.500	1.530	1.490	1.540	624,000	942,760	1.5108	14.90	15.00	15.30	14.90	15.40	62,400	15.108	-0.67%
2009-07-23	0	1.500	1.500	1.510	1.480	1.540	604,000	912,280	1.5104	15.00	15.00	15.10	14.80	15.40	60,400	15.104	-0.66%
2009-07-22	0	1.510	1.490	1.510	1.470	1.580	912,000	1,368,000	1.5000	15.10	14.90	15.10	14.70	15.80	91,200	15.000	0.67%
2009-07-21	0	1.500	1.490	1.510	1.480	1.540	764,000	1,141,160	1.4937	15.00	14.90	15.10	14.80	15.40	76,400	14.937	-1.32%
2009-07-20	0	1.520	1.500	1.520	1.490	1.610	1,764,000	2,710,360	1.5365	15.20	15.00	15.20	14.90	16.10	176,400	15.365	-3.80%
2009-07-17	0	1.580	1.540	1.580	1.440	1.590	2,508,000	3,759,000	1.4988	15.80	15.40	15.80	14.40	15.90	250,800	14.988	10.49%
2009-07-16	0	1.430	1.430	1.470	1.420	1.480	484,000	700,440	1.4472	14.30	14.30	14.70	14.20	14.80	48,400	14.472	-2.72%
2009-07-15	0	1.470	1.440	1.470	1.400	1.480	3,056,000	4,415,760	1.4449	14.70	14.40	14.70	14.00	14.80	305,600	14.449	5.76%
2009-07-14	0	1.390	1.360	1.390	1.350	1.390	1,724,000	2,345,920	1.3607	13.90	13.60	13.90	13.50	13.90	172,400	13.607	2.21%
2009-07-13	0	1.360	1.350	1.400	1.360	1.500	3,004,000	4,245,920	1.4134	13.60	13.50	14.00	13.60	15.00	300,400	14.134	-6.21%
2009-07-10	0	1.450	1.440	1.450	1.450	1.580	428,000	638,920	1.4928	14.50	14.40	14.50	14.50	15.80	42,800	14.928	0.00%
2009-07-09	0	1.450	1.430	1.450	1.420	1.550	1,300,000	1,915,800	1.4737	14.50	14.30	14.50	14.20	15.50	130,000	14.737	-3.97%
2009-07-08	0	1.510	1.510	1.520	1.490	1.620	2,444,000	3,772,240	1.5435	15.10	15.10	15.20	14.90	16.20	244,400	15.435	2.03%
2009-07-07	0	1.480	1.460	1.480	1.440	1.490	956,000	1,400,720	1.4652	14.80	14.60	14.80	14.40	14.90	95,600	14.652	-0.67%
2009-07-06	0	1.490	1.470	1.490	1.480	1.500	992,000	1,476,520	1.4884	14.90	14.70	14.90	14.80	15.00	99,200	14.884	-1.97%
2009-07-03	0	1.520	1.490	1.540	1.500	1.520	1,356,000	2,048,120	1.5104	15.20	14.90	15.40	15.00	15.20	135,600	15.104	1.33%
2009-07-02	0	1.500	1.500	1.520	1.490	1.590	596,000	911,120	1.5287	15.00	15.00	15.20	14.90	15.90	59,600	15.287	-3.85%
2009-06-30	0	1.560	1.550	1.560	1.540	1.640	2,741,000	4,317,790	1.5753	15.60	15.50	15.60	15.40	16.40	274,100	15.753	-1.27%
2009-06-29	0	1.580	1.580	1.600	1.580	1.710	1,852,000	3,000,380	1.6201	15.80	15.80	16.00	15.80	17.10	185,200	16.201	-1.25%
2009-06-26	0	1.600	1.580	1.600	1.500	1.600	604,000	940,920	1.5578	16.00	15.80	16.00	15.00	16.00	60,400	15.578	0.00%
2009-06-25	0	1.600	1.550	1.600	1.560	1.670	4,580,000	7,294,400	1.5927	16.00	15.50	16.00	15.60	16.70	458,000	15.927	-2.44%
2009-06-24	0	1.640	1.620	1.650	1.620	1.690	1,096,000	1,800,480	1.6428	16.40	16.20	16.50	16.20	16.90	109,600	16.428	0.61%
2009-06-23	0	1.630	1.620	1.630	1.620	1.750	1,492,000	2,515,320	1.6859	16.30	16.20	16.30	16.20	17.50	149,200	16.859	-8.43%
2009-06-22	0	1.780	1.780	1.800	1.780	1.840	456,000	822,600	1.8039	17.80	17.80	18.00	17.80	18.40	45,600	18.039	0.00%
2009-06-19	0	1.780	1.780	1.800	1.780	1.820	868,000	1,550,920	1.7868	17.80	17.80	18.00	17.80	18.20	86,800	17.868	-4.30%
2009-06-18	0	1.860	1.810	1.860	1.810	1.870	1,000,000	1,845,920	1.8459	18.60	18.10	18.60	18.10	18.70	100,000	18.459	-1.06%
2009-06-17	0	1.880	1.880	1.890	1.800	1.880	3,364,000	6,198,400	1.8426	18.80	18.80	18.90	18.00	18.80	336,400	18.426	2.17%
2009-06-16	0	1.840	1.830	1.840	1.760	1.880	3,112,000	5,668,000	1.8213	18.40	18.30	18.40	17.60	18.80	311,200	18.213	-3.16%
2009-06-15	0	1.900	1.900	1.920	1.870	1.920	3,460,000	6,564,280	1.8972	19.00	19.00	19.20	18.70	19.20	346,000	18.972	-1.04%
2009-06-12	0	1.920	1.900	1.920	1.910	1.970	5,044,000	9,746,200	1.9322	19.20	19.00	19.20	19.10	19.70	504,400	19.322	2.13%
2009-06-11	0	1.880	1.860	1.880	1.850	2.000	8,916,000	17,145,480	1.9230	18.80	18.60	18.80	18.50	20.00	891,600	19.230	-3.09%
2009-06-10	0	1.940	1.920	1.940	1.500	2.010	30,636,000	56,730,240	1.8518	19.40	19.20	19.40	15.00	20.10	3,063,600	18.518	31.97%
2009-06-09	0	1.470	1.460	1.480	1.450	1.510	1,308,000	1,925,360	1.4720	14.70	14.60	14.80	14.50	15.10	130,800	14.720	-1.34%
2009-06-08	0	1.490	1.480	1.500	1.480	1.520	2,636,000	3,946,280	1.4971	14.90	14.80	15.00	14.80	15.20	263,600	14.971	2.05%
2009-06-05	0	1.460	1.450	1.460	1.450	1.470	732,000	1,067,920	1.4589	14.60	14.50	14.60	14.50	14.70	73,200	14.589	-0.68%
2009-06-04	0	1.470	1.470	1.490	1.450	1.490	1,736,000	2,556,960	1.4729	14.70	14.70	14.90	14.50	14.90	173,600	14.729	0.00%
2009-06-03	0	1.470	1.460	1.470	1.420	1.490	1,980,000	2,868,560	1.4488	14.70	14.60	14.70	14.20	14.90	198,000	14.488	0.00%
2009-06-02	0	1.470	1.460	1.470	1.460	1.510	4,138,000	6,112,640	1.4772	14.70	14.60	14.70	14.60	15.10	413,800	14.772	-0.68%
2009-06-01	0	1.480	1.480	1.490	1.460	1.500	2,026,000	3,003,940	1.4827	14.80	14.80	14.90	14.60	15.00	202,600	14.827	-0.67%
2009-05-29	0	1.490	1.490	1.500	1.480	1.520	884,000	1,322,920	1.4965	14.90	14.90	15.00	14.80	15.20	88,400	14.965	-1.32%
2009-05-27	0	1.510	1.500	1.520	1.500	1.540	10,804,000	16,064,200	1.4869	15.10	15.00	15.20	15.00	15.40	1,080,400	14.869	0.67%
2009-05-26	0	1.500	1.500	1.510	1.440	1.520	6,740,000	10,009,080	1.4850	15.00	15.00	15.10	14.40	15.20	674,000	14.850	0.00%
2009-05-25	0	1.500	1.490	1.520	1.470	1.540	11,044,000	16,592,160	1.5024	15.00	14.90	15.20	14.70	15.40	1,104,400	15.024	1.35%
2009-05-22	0	1.480	1.470	1.500	1.410	1.600	15,848,000	24,226,040	1.5286	14.80	14.70	15.00	14.10	16.00	1,584,800	15.286	0.68%
2009-05-21	0	1.470	1.430	1.490	1.370	1.540	15,656,000	23,529,280	1.5029	14.70	14.30	14.90	13.70	15.40	1,565,600	15.029	5.00%
2009-05-20	0	1.400	1.400	1.410	1.350	1.420	5,176,000	7,241,360	1.3990	14.00	14.00	14.10	13.50	14.20	517,600	13.990	2.19%
2009-05-19	0	1.370	1.370	1.400	1.370	1.530	5,652,000	8,131,480	1.4387	13.70	13.70	14.00	13.70	15.30	565,200	14.387	-9.87%
2009-05-18	0	1.520	1.520	1.530	1.450	1.550	6,476,000	9,521,200	1.4702	15.20	15.20	15.30	14.50	15.50	647,600	14.702	2.70%
2009-05-15	0	1.480	1.470	1.490	1.410	1.480	6,936,000	9,928,880	1.4315	14.80	14.70	14.90	14.10	14.80	693,600	14.315	5.71%
2009-05-14	0	1.400	1.390	1.400	1.370	1.470	5,232,000	7,060,920	1.3496	14.00	13.90	14.00	13.70	14.70	523,200	13.496	-4.11%
2009-05-13	0	1.460	1.450	1.460	1.390	1.540	13,892,000	20,199,400	1.4540	14.60	14.50	14.60	13.90	15.40	1,389,200	14.540	6.57%
2009-05-12	0	1.370	1.350	1.390	1.240	1.400	7,540,000	9,915,560	1.3151	13.70	13.50	13.90	12.40	14.00	754,000	13.151	5.38%
2009-05-11	0	1.300	1.280	1.310	1.250	1.450	12,552,000	16,976,040	1.3525	13.00	12.80	13.10	12.50	14.50	1,255,200	13.525	-7.80%
2009-05-08	0	1.410	1.410	1.420	1.260	1.410	7,308,000	9,946,480	1.3610	14.10	14.10	14.20	12.60	14.10	730,800	13.610	11.02%
2009-05-07	0	1.270	1.270	1.290	1.260	1.380	5,184,000	6,831,240	1.3178	12.70	12.70	12.90	12.60	13.80	518,400	13.178	-3.05%
2009-05-06	0	1.310	1.300	1.310	1.160	1.310	8,392,000	10,283,400	1.2254	13.10	13.00	13.10	11.60	13.10	839,200	12.254	12.93%
2009-05-05	0	1.160	1.150	1.160	1.080	1.210	9,800,000	10,836,200	1.1057	11.60	11.50	11.60	10.80	12.10	980,000	11.057	2.65%
2009-05-04	0	1.130	1.120	1.150	1.100	1.250	10,596,000	11,927,640	1.1257	11.30	11.20	11.50	11.00	12.50	1,059,600	11.257	-1.74%
2009-04-30	0	1.150	1.140	1.160	0.910	1.220	9,144,000	9,673,440	1.0579	11.50	11.40	11.60	9.100	12.20	914,400	10.579	32.18%
2009-04-29	0	0.870	0.870	0.900	0.850	0.950	31,476,000	31,304,000	0.9945	8.700	8.700	9.000	8.500	9.500	3,147,600	9.9454	-2.25%
2009-04-28	0	0.890	0.880	0.890	0.800	1.000	6,924,000	6,300,960	0.9100	8.900	8.800	8.900	8.000	10.00	692,400	9.1002	-9.18%
2009-04-27	0	0.980	0.950	0.980	0.930	1.000	37,988,000	37,562,280	0.9888	9.800	9.500	9.800	9.300	10.00	3,798,800	9.8879	-1.01%
2009-04-24	0	0.990	0.980	0.990	0.980	1.030	1,344,000	1,344,920	1.0007	9.900	9.800	9.900	9.800	10.30	134,400	10.007	-1.98%
2009-04-23	0	1.010	0.980	1.020	0.900	1.020	3,096,000	3,026,360	0.9775	10.10	9.800	10.20	9.000	10.20	309,600	9.7751	14.77%
2009-04-22	0	0.880	0.880	0.900	0.880	0.910	556,000	501,960	0.9028	8.800	8.800	9.000	8.800	9.100	55,600	9.0281	-2.22%
2009-04-21	0	0.900	0.880	0.900	0.880	0.910	672,000	593,360	0.8830	9.000	8.800	9.000	8.800	9.100	67,200	8.8298	1.12%
2009-04-20	0	0.890	0.890	0.920	0.880	0.930	708,000	638,040	0.9012	8.900	8.900	9.200	8.800	9.300	70,800	9.0119	-2.20%
2009-04-17	0	0.910	0.900	0.920	0.890	0.920	1,160,000	1,044,320	0.9003	9.100	9.000	9.200	8.900	9.200	116,000	9.0028	-2.15%
2009-04-16	0	0.930	0.910	0.930	0.890	1.010	1,968,000	1,826,080	0.9279	9.300	9.100	9.300	8.900	10.10	196,800	9.2789	-7.92%
2009-04-15	0	1.010	0.990	1.010	0.920	1.010	3,776,000	3,729,080	0.9876	10.10	9.900	10.10	9.200	10.10	377,600	9.8757	8.60%
2009-04-14	0	0.930	0.920	0.940	0.900	0.960	3,036,000	2,834,840	0.9337	9.300	9.200	9.400	9.000	9.600	303,600	9.3374	3.33%
2009-04-09	0	0.900	0.870	0.900	0.820	0.910	1,428,000	1,259,000	0.8817	9.000	8.700	9.000	8.200	9.100	142,800	8.8165	9.76%
2009-04-08	0	0.820	0.810	0.820	0.780	0.900	4,352,000	3,621,600	0.8322	8.200	8.100	8.200	7.800	9.000	435,200	8.3217	-5.75%
2009-04-07	0	0.870	0.860	0.870	0.830	0.920	5,708,000	5,083,880	0.8907	8.700	8.600	8.700	8.300	9.200	570,800	8.9066	2.35%
2009-04-06	0	0.850	0.830	0.850	0.690	0.880	9,272,000	7,370,120	0.7949	8.500	8.300	8.500	6.900	8.800	927,200	7.9488	25.00%
2009-04-03	0	0.680	0.670	0.680	0.650	0.680	1,540,000	1,012,920	0.6577	6.800	6.700	6.800	6.500	6.800	154,000	6.5774	-1.45%
2009-04-02	0	0.690	0.680	0.690	0.650	0.720	6,288,000	4,298,040	0.6835	6.900	6.800	6.900	6.500	7.200	628,800	6.8353	7.81%
2009-04-01	0	0.640	0.640	0.650	0.590	0.720	16,090,000	10,724,060	0.6665	6.400	6.400	6.500	5.900	7.200	1,609,000	6.6650	4.92%
2009-03-31	0	0.610	0.600	0.610	0.465	0.610	12,104,000	6,572,140	0.5430	6.100	6.000	6.100	4.650	6.100	1,210,400	5.4297	22.00%
2009-03-30	0	0.500	0.490	0.500	0.400	0.520	9,382,000	4,491,060	0.4787	5.000	4.900	5.000	4.000	5.200	938,200	4.7869	29.87%
2009-03-27	0	0.385	0.385	0.405	0.385	0.405	336,000	130,080	0.3871	3.850	3.850	4.050	3.850	4.050	33,600	3.8714	-2.53%
2009-03-26	0	0.395	0.380	0.400	0.380	0.410	412,000	159,360	0.3868	3.950	3.800	4.000	3.800	4.100	41,200	3.8680	1.28%
2009-03-25	0	0.390	0.385	0.390	0.385	0.420	312,000	123,580	0.3961	3.900	3.850	3.900	3.850	4.200	31,200	3.9609	-6.02%
2009-03-24	0	0.415	0.390	0.415	0.400	0.440	76,000	32,320	0.4253	4.150	3.900	4.150	4.000	4.400	7,600	4.2526	3.75%
2009-03-23	0	0.400	0.375	0.400	0.405	0.405	40,000	16,000	0.4000	4.000	3.750	4.000	4.050	4.050	4,000	4.0000	2.56%
2009-03-20	0	0.390	0.385	0.400	0.385	0.390	184,000	71,700	0.3897	3.900	3.850	4.000	3.850	3.900	18,400	3.8967	-2.50%
2009-03-19	0	0.400	0.395	0.400	0.400	0.405	108,000	43,220	0.4002	4.000	3.950	4.000	4.000	4.050	10,800	4.0019	-2.44%
2009-03-18	0	0.410	0.385	0.410	0.410	0.410	44,000	18,040	0.4100	4.100	3.850	4.100	4.100	4.100	4,400	4.1000	1.23%
2009-03-17	0	0.405	0.385	0.410	0.370	0.405	508,000	198,820	0.3914	4.050	3.850	4.100	3.700	4.050	50,800	3.9138	1.25%
2009-03-16	0	0.400	0.385	0.400	0.355	0.425	692,000	261,240	0.3775	4.000	3.850	4.000	3.550	4.250	69,200	3.7751	-2.44%
2009-03-13	0	0.410	0.395	0.410	0.390	0.420	152,000	60,380	0.3972	4.100	3.950	4.100	3.900	4.200	15,200	3.9724	-1.20%
2009-03-12	0	0.415	0.380	0.415	0.420	0.420	20,000	8,400	0.4200	4.150	3.800	4.150	4.200	4.200	2,000	4.2000	3.75%
2009-03-11	0	0.400	0.395	0.415	0.390	0.430	400,000	161,300	0.4033	4.000	3.950	4.150	3.900	4.300	40,000	4.0325	-2.44%
2009-03-10	0	0.410	0.410	0.415	0.410	0.430	1,132,000	480,180	0.4242	4.100	4.100	4.150	4.100	4.300	113,200	4.2419	2.50%
2009-03-09	0	0.400	0.405	0.425	0.400	0.430	840,000	350,480	0.4172	4.000	4.050	4.250	4.000	4.300	84,000	4.1724	0.00%
2009-03-06	0	0.400	0.395	0.400	0.350	0.430	136,000	51,300	0.3772	4.000	3.950	4.000	3.500	4.300	13,600	3.7721	2.56%
2009-03-05	0	0.390	0.360	0.400	-	-	0	0	-	3.900	3.600	4.000	-	-	0	-	0.00%
2009-03-04	0	0.390	0.360	0.390	0.380	0.440	881,500	343,615	0.3898	3.900	3.600	3.900	3.800	4.400	88,150	3.8981	-2.50%
2009-03-03	0	0.400	0.390	0.400	0.390	0.410	544,000	216,640	0.3982	4.000	3.900	4.000	3.900	4.100	54,400	3.9824	-4.76%
2009-03-02	0	0.420	0.395	0.420	0.390	0.420	520,000	206,760	0.3976	4.200	3.950	4.200	3.900	4.200	52,000	3.9762	0.00%
2009-02-27	0	0.420	0.420	0.440	0.410	0.420	100,000	41,260	0.4126	4.200	4.200	4.400	4.100	4.200	10,000	4.1260	0.00%
2009-02-26	0	0.420	0.420	0.430	0.420	0.440	340,000	146,400	0.4306	4.200	4.200	4.300	4.200	4.400	34,000	4.3059	-2.33%
2009-02-25	0	0.430	0.425	0.440	0.430	0.435	28,000	12,140	0.4336	4.300	4.250	4.400	4.300	4.350	2,800	4.3357	-2.27%
2009-02-24	0	0.440	0.435	0.440	0.435	0.440	164,000	71,940	0.4387	4.400	4.350	4.400	4.350	4.400	16,400	4.3866	0.00%
2009-02-23	0	0.440	0.430	0.440	0.410	0.440	712,000	299,940	0.4213	4.400	4.300	4.400	4.100	4.400	71,200	4.2126	0.00%
2009-02-20	0	0.440	0.420	0.445	0.440	0.440	40,000	17,600	0.4400	4.400	4.200	4.450	4.400	4.400	4,000	4.4000	1.15%
2009-02-19	0	0.435	0.430	0.445	-	-	0	0	-	4.350	4.300	4.450	-	-	0	-	0.00%
2009-02-18	0	0.435	0.425	0.435	0.415	0.435	504,000	212,340	0.4213	4.350	4.250	4.350	4.150	4.350	50,400	4.2131	-1.14%
2009-02-17	0	0.440	0.440	0.455	0.425	0.425	8,000	3,400	0.4250	4.400	4.400	4.550	4.250	4.250	800	4.2500	0.00%
2009-02-16	0	0.440	0.440	0.460	0.430	0.460	256,000	112,400	0.4391	4.400	4.400	4.600	4.300	4.600	25,600	4.3906	-3.30%
2009-02-13	0	0.455	0.445	0.455	0.440	0.455	288,000	128,100	0.4448	4.550	4.450	4.550	4.400	4.550	28,800	4.4479	3.41%
2009-02-12	0	0.440	0.440	0.460	0.440	0.455	460,000	203,440	0.4423	4.400	4.400	4.600	4.400	4.550	46,000	4.4226	-5.38%
2009-02-11	0	0.465	0.440	0.475	-	-	0	0	-	4.650	4.400	4.750	-	-	0	-	0.00%
2009-02-10	0	0.465	0.455	0.470	0.450	0.475	832,000	382,300	0.4595	4.650	4.550	4.700	4.500	4.750	83,200	4.5950	-2.11%
2009-02-09	0	0.475	0.470	0.485	0.455	0.480	1,048,000	494,540	0.4719	4.750	4.700	4.850	4.550	4.800	104,800	4.7189	-2.06%
2009-02-06	0	0.485	0.480	0.490	0.440	0.510	5,196,000	2,482,500	0.4778	4.850	4.800	4.900	4.400	5.100	519,600	4.7777	5.43%
2009-02-05	0	0.460	0.450	0.460	0.430	0.465	884,000	398,620	0.4509	4.600	4.500	4.600	4.300	4.650	88,400	4.5093	6.98%
2009-02-04	0	0.430	0.430	0.440	0.410	0.410	88,000	36,080	0.4100	4.300	4.300	4.400	4.100	4.100	8,800	4.1000	-1.15%
2009-02-03	0	0.435	0.420	0.440	0.420	0.445	236,000	99,980	0.4236	4.350	4.200	4.400	4.200	4.450	23,600	4.2364	-2.25%
2009-02-02	0	0.445	0.440	0.445	0.430	0.450	224,000	98,180	0.4383	4.450	4.400	4.450	4.300	4.500	22,400	4.3830	-1.11%
2009-01-30	0	0.450	0.440	0.470	0.425	0.455	124,000	55,700	0.4492	4.500	4.400	4.700	4.250	4.550	12,400	4.4919	0.00%
2009-01-29	0	0.450	0.430	0.460	-	-	0	0	-	4.500	4.300	4.600	-	-	0	-	0.00%
2009-01-23	0	0.450	0.430	0.450	0.400	0.450	44,000	17,920	0.4073	4.500	4.300	4.500	4.000	4.500	4,400	4.0727	4.65%
2009-01-22	0	0.430	0.425	0.430	0.425	0.430	380,000	162,660	0.4281	4.300	4.250	4.300	4.250	4.300	38,000	4.2805	-2.27%
2009-01-21	0	0.440	0.430	0.445	0.440	0.485	1,348,000	615,660	0.4567	4.400	4.300	4.450	4.400	4.850	134,800	4.5672	-8.33%
2009-01-20	0	0.480	0.460	0.480	0.435	0.490	2,180,000	1,008,420	0.4626	4.800	4.600	4.800	4.350	4.900	218,000	4.6258	10.34%
2009-01-19	0	0.435	0.435	0.450	0.425	0.440	512,000	222,520	0.4346	4.350	4.350	4.500	4.250	4.400	51,200	4.3461	-4.40%
2009-01-16	0	0.455	0.455	0.460	0.440	0.480	640,000	289,360	0.4521	4.550	4.550	4.600	4.400	4.800	64,000	4.5213	-8.08%
2009-01-15	0	0.495	0.495	0.500	0.440	0.550	6,164,000	3,070,220	0.4981	4.950	4.950	5.000	4.400	5.500	616,400	4.9809	5.32%
2009-01-14	0	0.470	0.470	0.475	0.410	0.495	3,580,000	1,634,440	0.4565	4.700	4.700	4.750	4.100	4.950	358,000	4.5655	14.63%
2009-01-13	0	0.410	0.400	0.410	0.400	0.450	1,686,000	700,750	0.4156	4.100	4.000	4.100	4.000	4.500	168,600	4.1563	-8.89%
2009-01-12	0	0.450	0.430	0.450	0.415	0.530	5,204,000	2,437,280	0.4683	4.500	4.300	4.500	4.150	5.300	520,400	4.6835	-16.67%
2009-01-09	0	0.540	0.530	0.550	0.540	0.570	520,000	289,800	0.5573	5.400	5.300	5.500	5.400	5.700	52,000	5.5731	-5.26%
2009-01-08	0	0.570	0.540	0.570	0.530	0.600	2,604,000	1,430,960	0.5495	5.700	5.400	5.700	5.300	6.000	260,400	5.4952	-6.56%
2009-01-07	0	0.610	0.590	0.600	0.590	0.670	3,240,000	2,020,680	0.6237	6.100	5.900	6.000	5.900	6.700	324,000	6.2367	-6.15%
2009-01-06	0	0.650	0.630	0.650	0.620	0.680	4,096,000	2,606,360	0.6363	6.500	6.300	6.500	6.200	6.800	409,600	6.3632	-1.52%
2009-01-05	0	0.660	0.650	0.660	0.610	0.680	3,660,000	2,356,840	0.6439	6.600	6.500	6.600	6.100	6.800	366,000	6.4395	3.13%
2009-01-02	0	0.640	0.640	0.650	0.540	0.700	12,720,000	7,958,640	0.6257	6.400	6.400	6.500	5.400	7.000	1,272,000	6.2568	14.29%
2008-12-31	0	0.560	0.560	0.570	0.440	0.570	18,556,000	9,759,060	0.5259	5.600	5.600	5.700	4.400	5.700	1,855,600	5.2592	28.74%
2008-12-30	0	0.435	0.425	0.435	0.420	0.440	2,888,000	1,241,060	0.4297	4.350	4.250	4.350	4.200	4.400	288,800	4.2973	-5.43%
2008-12-29	0	0.460	0.450	0.465	0.390	0.480	3,328,000	1,518,060	0.4561	4.600	4.500	4.650	3.900	4.800	332,800	4.5615	12.20%
2008-12-24	0	0.410	0.405	0.410	0.395	0.410	1,196,000	478,120	0.3998	4.100	4.050	4.100	3.950	4.100	119,600	3.9977	-2.38%
2008-12-23	0	0.420	0.400	0.420	0.400	0.420	1,752,000	701,580	0.4004	4.200	4.000	4.200	4.000	4.200	175,200	4.0045	5.00%
2008-12-22	0	0.400	0.395	0.410	0.385	0.410	1,432,000	570,800	0.3986	4.000	3.950	4.100	3.850	4.100	143,200	3.9860	-4.76%
2008-12-19	0	0.420	0.405	0.425	0.385	0.450	2,952,000	1,245,240	0.4218	4.200	4.050	4.250	3.850	4.500	295,200	4.2183	1.20%
2008-12-18	0	0.415	0.410	0.425	0.400	0.425	800,000	330,720	0.4134	4.150	4.100	4.250	4.000	4.250	80,000	4.1340	0.00%
2008-12-17	0	0.415	0.420	0.435	0.415	0.475	3,128,000	1,389,120	0.4441	4.150	4.200	4.350	4.150	4.750	312,800	4.4409	-6.74%
2008-12-16	0	0.445	0.445	0.460	0.420	0.480	5,172,000	2,341,300	0.4527	4.450	4.450	4.600	4.200	4.800	517,200	4.5269	2.30%
2008-12-15	0	0.435	0.435	0.440	0.410	0.450	3,972,000	1,711,640	0.4309	4.350	4.350	4.400	4.100	4.500	397,200	4.3093	8.75%
2008-12-12	0	0.400	0.400	0.420	0.400	0.490	3,192,000	1,317,880	0.4129	4.000	4.000	4.200	4.000	4.900	319,200	4.1287	-13.04%
2008-12-11	0	0.460	0.460	0.470	0.430	0.475	4,820,000	2,192,300	0.4548	4.600	4.600	4.700	4.300	4.750	482,000	4.5483	6.98%
2008-12-10	0	0.430	0.430	0.440	0.330	0.460	7,408,000	3,023,140	0.4081	4.300	4.300	4.400	3.300	4.600	740,800	4.0809	26.47%
2008-12-09	0	0.340	0.335	0.355	0.340	0.430	5,196,000	2,001,780	0.3853	3.400	3.350	3.550	3.400	4.300	519,600	3.8525	-19.05%
2008-12-08	0	0.420	0.420	0.435	0.370	0.500	7,362,000	3,270,220	0.4442	4.200	4.200	4.350	3.700	5.000	736,200	4.4420	6.33%
2008-12-05	0	0.395	0.395	0.410	0.245	0.410	15,008,000	5,151,900	0.3433	3.950	3.950	4.100	2.450	4.100	1,500,800	3.4328	62.55%
2008-12-04	0	0.243	0.243	0.250	0.236	0.300	3,180,000	828,656	0.2606	2.430	2.430	2.500	2.360	3.000	318,000	2.6058	-10.00%
2008-12-03	0	0.270	0.255	0.270	0.200	0.270	3,920,000	928,380	0.2368	2.700	2.550	2.700	2.000	2.700	392,000	2.3683	36.36%
2008-12-02	0	0.198	0.194	0.198	0.186	0.198	2,432,000	462,896	0.1903	1.980	1.940	1.980	1.860	1.980	243,200	1.9034	6.45%
2008-12-01	0	0.186	0.186	0.189	0.180	0.190	560,000	105,648	0.1887	1.860	1.860	1.890	1.800	1.900	56,000	1.8866	1.64%
2008-11-28	0	0.183	0.182	0.186	0.180	0.186	2,888,000	523,652	0.1813	1.830	1.820	1.860	1.800	1.860	288,800	1.8132	5.78%
2008-11-27	0	0.173	0.158	0.175	0.156	0.180	1,592,000	256,956	0.1614	1.730	1.580	1.750	1.560	1.800	159,200	1.6140	-1.14%
2008-11-26	0	0.175	0.175	0.177	0.160	0.185	4,484,000	770,168	0.1718	1.750	1.750	1.770	1.600	1.850	448,400	1.7176	-2.78%
2008-11-25	0	0.180	0.180	0.183	0.180	0.189	4,796,000	867,544	0.1809	1.800	1.800	1.830	1.800	1.890	479,600	1.8089	0.00%
2008-11-24	0	0.180	0.180	0.184	0.176	0.200	22,492,000	4,090,320	0.1819	1.800	1.800	1.840	1.760	2.000	2,249,200	1.8186	-20.00%
2008-11-21	0	0.225	0.220	0.225	0.200	0.245	2,076,000	438,420	0.2112	2.250	2.200	2.250	2.000	2.450	207,600	2.1118	-11.76%
2008-11-20	0	0.255	0.200	0.265	-	-	0	0	-	2.550	2.000	2.650	-	-	0	-	6.25%
2008-11-19	0	0.240	0.220	0.240	0.240	0.241	140,000	33,620	0.2401	2.400	2.200	2.400	2.400	2.410	14,000	2.4014	0.00%
2008-11-18	0	0.240	0.230	0.240	0.230	0.242	200,000	48,020	0.2401	2.400	2.300	2.400	2.300	2.420	20,000	2.4010	-0.83%
2008-11-17	0	0.242	0.242	0.260	0.240	0.260	136,000	33,820	0.2487	2.420	2.420	2.600	2.400	2.600	13,600	2.4868	-8.68%
2008-11-14	0	0.265	0.265	0.285	0.265	0.270	240,000	63,900	0.2663	2.650	2.650	2.850	2.650	2.700	24,000	2.6625	-7.02%
2008-11-13	0	0.285	0.275	0.300	0.260	0.300	144,000	39,460	0.2740	2.850	2.750	3.000	2.600	3.000	14,400	2.7403	-10.94%
2008-11-12	0	0.320	0.300	0.320	0.250	0.320	432,000	128,840	0.2982	3.200	3.000	3.200	2.500	3.200	43,200	2.9824	18.52%
2008-11-11	0	0.270	0.255	0.310	0.255	0.270	28,000	7,260	0.2593	2.700	2.550	3.100	2.550	2.700	2,800	2.5929	0.00%
2008-11-10	0	0.270	0.300	0.330	0.230	0.300	32,000	9,320	0.2913	2.700	3.000	3.300	2.300	3.000	3,200	2.9125	-8.47%
2008-11-07	0	0.295	0.220	0.300	0.260	0.295	276,000	76,560	0.2774	2.950	2.200	3.000	2.600	2.950	27,600	2.7739	18.00%
2008-11-06	0	0.250	0.220	0.260	-	-	0	0	-	2.500	2.200	2.600	-	-	0	-	0.00%
2008-11-05	0	0.250	0.244	0.265	0.250	0.250	44,000	11,000	0.2500	2.500	2.440	2.650	2.500	2.500	4,400	2.5000	2.88%
2008-11-04	0	0.243	0.243	0.270	0.240	0.280	576,000	145,392	0.2524	2.430	2.430	2.700	2.400	2.800	57,600	2.5242	2.97%
2008-11-03	0	0.236	0.236	0.248	0.220	0.240	536,000	124,784	0.2328	2.360	2.360	2.480	2.200	2.400	53,600	2.3281	18.00%
2008-10-31	0	0.200	0.200	0.209	0.200	0.207	116,000	23,900	0.2060	2.000	2.000	2.090	2.000	2.070	11,600	2.0603	-3.85%
2008-10-30	0	0.208	0.198	0.210	0.203	0.208	576,000	119,300	0.2071	2.080	1.980	2.100	2.030	2.080	57,600	2.0712	9.47%
2008-10-29	0	0.190	0.190	0.200	0.190	0.202	1,384,000	273,348	0.1975	1.900	1.900	2.000	1.900	2.020	138,400	1.9751	5.56%
2008-10-28	0	0.180	0.180	0.190	0.180	0.200	652,000	129,840	0.1991	1.800	1.800	1.900	1.800	2.000	65,200	1.9914	-5.26%
2008-10-27	0	0.190	0.155	0.190	0.190	0.205	124,000	24,920	0.2010	1.900	1.550	1.900	1.900	2.050	12,400	2.0097	-9.09%
2008-10-24	0	0.209	0.165	0.209	0.202	0.210	776,000	162,468	0.2094	2.090	1.650	2.090	2.020	2.100	77,600	2.0937	-5.00%
2008-10-23	0	0.220	0.220	0.240	0.220	0.248	1,768,000	420,944	0.2381	2.200	2.200	2.400	2.200	2.480	176,800	2.3809	-4.35%
2008-10-22	0	0.230	0.221	0.245	0.220	0.260	380,000	95,000	0.2500	2.300	2.210	2.450	2.200	2.600	38,000	2.5000	-11.54%
2008-10-21	0	0.260	0.241	0.260	0.241	0.260	112,000	28,964	0.2586	2.600	2.410	2.600	2.410	2.600	11,200	2.5861	4.00%
2008-10-20	0	0.250	0.250	0.260	0.250	0.260	308,000	80,000	0.2597	2.500	2.500	2.600	2.500	2.600	30,800	2.5974	0.40%
2008-10-17	0	0.249	0.239	0.249	0.201	0.249	176,000	39,112	0.2222	2.490	2.390	2.490	2.010	2.490	17,600	2.2223	4.62%
2008-10-16	0	0.238	0.205	0.239	0.200	0.249	1,272,000	284,056	0.2233	2.380	2.050	2.390	2.000	2.490	127,200	2.2331	-8.46%
2008-10-15	0	0.260	0.240	0.260	0.240	0.285	1,144,000	299,660	0.2619	2.600	2.400	2.600	2.400	2.850	114,400	2.6194	-8.77%
2008-10-14	0	0.285	0.280	0.300	0.285	0.380	3,804,000	1,182,200	0.3108	2.850	2.800	3.000	2.850	3.800	380,400	3.1078	-19.72%
2008-10-13	0	0.355	0.320	0.355	0.300	0.365	1,200,000	398,660	0.3322	3.550	3.200	3.550	3.000	3.650	120,000	3.3222	1.43%
2008-10-10	0	0.350	0.320	0.350	0.260	0.350	3,312,000	1,046,060	0.3158	3.500	3.200	3.500	2.600	3.500	331,200	3.1584	-9.09%
2008-10-09	0	0.385	0.360	0.400	0.380	0.420	632,000	246,820	0.3905	3.850	3.600	4.000	3.800	4.200	63,200	3.9054	-6.10%
2008-10-08	0	0.410	0.370	0.410	0.380	0.430	1,252,000	511,860	0.4088	4.100	3.700	4.100	3.800	4.300	125,200	4.0883	-21.15%
2008-10-06	0	0.520	0.500	0.530	0.520	0.530	448,000	235,160	0.5249	5.200	5.000	5.300	5.200	5.300	44,800	5.2491	-3.70%
2008-10-03	0	0.540	0.530	0.540	0.540	0.550	160,000	87,440	0.5465	5.400	5.300	5.400	5.400	5.500	16,000	5.4650	-3.57%
2008-10-02	0	0.560	0.540	0.570	0.530	0.580	176,000	96,880	0.5505	5.600	5.400	5.700	5.300	5.800	17,600	5.5045	-1.75%
2008-09-30	0	0.570	0.550	0.580	0.550	0.580	160,000	90,520	0.5658	5.700	5.500	5.800	5.500	5.800	16,000	5.6575	0.00%
2008-09-29	0	0.570	0.570	0.590	0.530	0.600	1,764,000	987,720	0.5599	5.700	5.700	5.900	5.300	6.000	176,400	5.5993	0.00%
2008-09-26	0	0.570	0.570	0.580	0.550	0.550	168,000	92,400	0.5500	5.700	5.700	5.800	5.500	5.500	16,800	5.5000	0.00%
2008-09-25	0	0.570	0.570	0.580	0.560	0.610	676,000	399,000	0.5902	5.700	5.700	5.800	5.600	6.100	67,600	5.9024	0.00%
2008-09-24	0	0.570	0.560	0.580	0.540	0.570	244,000	134,480	0.5511	5.700	5.600	5.800	5.400	5.700	24,400	5.5115	3.64%
2008-09-23	0	0.550	0.550	0.590	0.550	0.680	1,688,000	1,017,600	0.6028	5.500	5.500	5.900	5.500	6.800	168,800	6.0284	-5.17%
2008-09-22	0	0.580	0.570	0.580	0.550	0.700	2,168,000	1,343,200	0.6196	5.800	5.700	5.800	5.500	7.000	216,800	6.1956	-10.77%
2008-09-19	0	0.650	0.560	0.670	0.380	0.660	3,988,000	2,035,280	0.5104	6.500	5.600	6.700	3.800	6.600	398,800	5.1035	78.08%
2008-09-18	0	0.365	0.370	0.390	0.330	0.405	1,644,000	590,740	0.3593	3.650	3.700	3.900	3.300	4.050	164,400	3.5933	-14.12%
2008-09-17	0	0.425	0.425	0.460	0.420	0.550	976,000	457,600	0.4689	4.250	4.250	4.600	4.200	5.500	97,600	4.6885	-16.67%
2008-09-16	0	0.510	0.500	0.510	0.475	0.630	872,000	470,020	0.5390	5.100	5.000	5.100	4.750	6.300	87,200	5.3901	-19.05%
2008-09-12	0	0.630	0.610	0.630	0.600	0.630	452,000	279,360	0.6181	6.300	6.100	6.300	6.000	6.300	45,200	6.1805	-1.56%
2008-09-11	0	0.640	0.600	0.640	0.570	0.660	2,960,000	1,820,560	0.6151	6.400	6.000	6.400	5.700	6.600	296,000	6.1505	-7.25%
2008-09-10	0	0.690	0.680	0.730	0.680	0.770	1,324,000	957,680	0.7233	6.900	6.800	7.300	6.800	7.700	132,400	7.2332	-15.85%
2008-09-09	0	0.820	0.780	0.820	0.780	0.850	740,000	586,400	0.7924	8.200	7.800	8.200	7.800	8.500	74,000	7.9243	0.00%
2008-09-08	0	0.820	0.810	0.820	0.810	0.950	584,000	501,160	0.8582	8.200	8.100	8.200	8.100	9.500	58,400	8.5815	-1.20%
2008-09-05	0	0.830	0.820	0.830	0.770	0.870	1,964,000	1,630,840	0.8304	8.300	8.200	8.300	7.700	8.700	196,400	8.3037	-7.78%
2008-09-04	0	0.900	0.900	0.920	0.860	0.920	684,000	610,520	0.8926	9.000	9.000	9.200	8.600	9.200	68,400	8.9257	-6.25%
2008-09-03	0	0.960	0.920	0.960	0.930	0.960	268,000	254,560	0.9499	9.600	9.200	9.600	9.300	9.600	26,800	9.4985	0.00%
2008-09-02	0	0.960	0.930	0.960	0.900	1.030	932,000	883,440	0.9479	9.600	9.300	9.600	9.000	10.30	93,200	9.4790	-2.04%
2008-09-01	0	0.980	0.970	0.980	0.940	1.000	1,364,000	1,329,680	0.9748	9.800	9.700	9.800	9.400	10.00	136,400	9.7484	-3.92%
2008-08-29	0	1.020	1.000	1.020	0.820	1.040	6,290,000	5,963,860	0.9481	10.20	10.00	10.20	8.200	10.40	629,000	9.4815	25.93%
2008-08-28	0	0.810	0.790	0.810	0.780	0.810	360,000	287,560	0.7988	8.100	7.900	8.100	7.800	8.100	36,000	7.9878	0.00%
2008-08-27	0	0.810	0.810	0.830	0.790	0.850	1,024,000	850,880	0.8309	8.100	8.100	8.300	7.900	8.500	102,400	8.3094	3.85%
2008-08-26	0	0.780	0.780	0.800	0.780	0.790	444,000	348,400	0.7847	7.800	7.800	8.000	7.800	7.900	44,400	7.8468	-4.88%
2008-08-25	0	0.820	0.820	0.830	0.780	0.860	944,000	771,800	0.8176	8.200	8.200	8.300	7.800	8.600	94,400	8.1758	2.50%
2008-08-21	0	0.800	0.780	0.800	0.780	0.820	436,000	345,400	0.7922	8.000	7.800	8.000	7.800	8.200	43,600	7.9220	-4.76%
2008-08-20	0	0.840	0.830	0.850	0.740	0.910	1,716,000	1,432,160	0.8346	8.400	8.300	8.500	7.400	9.100	171,600	8.3459	10.53%
2008-08-19	0	0.760	0.750	0.760	0.740	0.780	292,000	220,160	0.7540	7.600	7.500	7.600	7.400	7.800	29,200	7.5397	-3.80%
2008-08-18	0	0.790	0.770	0.790	0.760	0.920	880,000	708,680	0.8053	7.900	7.700	7.900	7.600	9.200	88,000	8.0532	-13.19%
2008-08-15	0	0.910	0.910	0.920	0.850	1.080	7,050,000	6,958,900	0.9871	9.100	9.100	9.200	8.500	10.80	705,000	9.8708	-2.15%
2008-08-14	0	0.930	0.920	0.930	0.650	1.010	14,836,000	12,016,240	0.8099	9.300	9.200	9.300	6.500	10.10	1,483,600	8.0994	40.91%
2008-08-13	0	0.660	0.660	0.680	0.630	0.680	952,000	623,800	0.6553	6.600	6.600	6.800	6.300	6.800	95,200	6.5525	-2.94%
2008-08-12	0	0.680	0.680	0.700	0.680	0.700	1,436,000	989,040	0.6887	6.800	6.800	7.000	6.800	7.000	143,600	6.8875	-4.23%
2008-08-11	0	0.710	0.700	0.720	0.700	0.800	2,536,000	1,813,880	0.7153	7.100	7.000	7.200	7.000	8.000	253,600	7.1525	-7.79%
2008-08-08	0	0.770	0.770	0.790	0.730	0.770	888,000	660,080	0.7433	7.700	7.700	7.900	7.300	7.700	88,800	7.4333	2.67%
2008-08-07	0	0.750	0.730	0.750	0.700	0.800	2,604,000	1,932,160	0.7420	7.500	7.300	7.500	7.000	8.000	260,400	7.4200	-3.85%
2008-08-05	0	0.780	0.780	0.800	0.770	0.840	380,000	305,280	0.8034	7.800	7.800	8.000	7.700	8.400	38,000	8.0337	-6.02%
2008-08-04	0	0.830	0.820	0.830	0.820	0.870	640,000	535,880	0.8373	8.300	8.200	8.300	8.200	8.700	64,000	8.3731	-4.60%
2008-08-01	0	0.870	0.870	0.900	0.860	0.900	692,000	604,480	0.8735	8.700	8.700	9.000	8.600	9.000	69,200	8.7353	-3.33%
2008-07-31	0	0.900	0.890	0.900	0.820	0.940	2,354,000	2,102,680	0.8932	9.000	8.900	9.000	8.200	9.400	235,400	8.9324	2.27%
2008-07-30	0	0.880	0.870	0.890	0.850	0.930	1,724,000	1,501,880	0.8712	8.800	8.700	8.900	8.500	9.300	172,400	8.7116	-4.35%
2008-07-29	0	0.920	0.920	0.950	0.910	0.950	592,000	550,480	0.9299	9.200	9.200	9.500	9.100	9.500	59,200	9.2986	-8.00%
2008-07-28	0	1.000	0.970	1.000	0.970	1.050	388,000	388,240	1.0006	10.00	9.700	10.00	9.700	10.50	38,800	10.006	3.09%
2008-07-25	0	0.970	0.970	1.000	0.970	1.080	908,000	902,520	0.9940	9.700	9.700	10.00	9.700	10.80	90,800	9.9396	-1.02%
2008-07-24	0	0.980	0.980	1.000	0.980	1.000	244,000	242,160	0.9925	9.800	9.800	10.00	9.800	10.00	24,400	9.9246	1.03%
2008-07-23	0	0.970	0.970	1.000	0.970	1.010	820,000	808,560	0.9860	9.700	9.700	10.00	9.700	10.10	82,000	9.8605	-2.02%
2008-07-22	0	0.990	0.970	1.000	0.970	1.030	844,000	830,480	0.9840	9.900	9.700	10.00	9.700	10.30	84,400	9.8398	-1.00%
2008-07-21	0	1.000	1.000	1.030	0.970	1.050	1,012,000	1,015,520	1.0035	10.00	10.00	10.30	9.700	10.50	101,200	10.035	-1.96%
2008-07-18	0	1.020	1.010	1.030	1.020	1.050	1,464,000	1,507,240	1.0295	10.20	10.10	10.30	10.20	10.50	146,400	10.295	-1.92%
2008-07-17	0	1.040	1.030	1.060	1.040	1.130	1,156,000	1,225,560	1.0602	10.40	10.30	10.60	10.40	11.30	115,600	10.602	4.00%
2008-07-16	0	1.000	1.000	1.020	0.960	1.080	2,892,000	2,898,720	1.0023	10.00	10.00	10.20	9.600	10.80	289,200	10.023	-5.66%
2008-07-15	0	1.060	1.060	1.100	0.990	1.160	2,060,000	2,239,480	1.0871	10.60	10.60	11.00	9.900	11.60	206,000	10.871	-13.11%
2008-07-14	0	1.220	1.200	1.220	1.160	1.220	1,136,000	1,364,280	1.2010	12.20	12.00	12.20	11.60	12.20	113,600	12.010	1.67%
2008-07-11	0	1.200	1.200	1.220	1.160	1.210	368,000	438,600	1.1918	12.00	12.00	12.20	11.60	12.10	36,800	11.918	0.84%
2008-07-10	0	1.190	1.190	1.210	1.100	1.260	2,980,000	3,576,560	1.2002	11.90	11.90	12.10	11.00	12.60	298,000	12.002	5.31%
2008-07-09	0	1.130	1.120	1.130	1.040	1.170	5,564,000	6,120,520	1.1000	11.30	11.20	11.30	10.40	11.70	556,400	11.000	9.71%
2008-07-08	0	1.030	1.030	1.040	1.010	1.250	6,537,000	7,180,930	1.0985	10.30	10.30	10.40	10.10	12.50	653,700	10.985	-15.57%
2008-07-07	0	1.220	1.220	1.230	1.100	1.500	7,796,000	9,483,960	1.2165	12.20	12.20	12.30	11.00	15.00	779,600	12.165	-17.01%
2008-07-04	1	-	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.00%
2008-07-03	1	-	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.00%
2008-07-02	1	-	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.00%
2008-06-30	0	1.470	1.470	1.510	1.430	1.650	2,644,000	3,998,880	1.5124	14.70	14.70	15.10	14.30	16.50	264,400	15.124	-10.91%
2008-06-27	0	1.650	1.620	1.650	1.630	1.730	1,716,000	2,873,560	1.6746	16.50	16.20	16.50	16.30	17.30	171,600	16.746	-4.62%
2008-06-26	0	1.730	1.730	1.740	1.640	1.740	1,208,000	2,054,360	1.7006	17.30	17.30	17.40	16.40	17.40	120,800	17.006	2.98%
2008-06-25	0	1.680	1.650	1.690	1.600	1.720	620,000	1,024,080	1.6517	16.80	16.50	16.90	16.00	17.20	62,000	16.517	-0.59%
2008-06-24	0	1.690	1.680	1.690	1.650	1.760	1,740,000	2,944,640	1.6923	16.90	16.80	16.90	16.50	17.60	174,000	16.923	-1.17%
2008-06-23	0	1.710	1.710	1.740	1.690	1.800	640,000	1,111,400	1.7366	17.10	17.10	17.40	16.90	18.00	64,000	17.366	-3.39%
2008-06-20	0	1.770	1.760	1.770	1.720	1.880	3,312,000	6,015,160	1.8162	17.70	17.60	17.70	17.20	18.80	331,200	18.162	-4.84%
2008-06-19	0	1.860	1.840	1.850	1.720	1.890	3,088,000	5,617,480	1.8191	18.60	18.40	18.50	17.20	18.90	308,800	18.191	5.08%
2008-06-18	0	1.770	1.760	1.770	1.720	1.850	3,332,000	5,879,560	1.7646	17.70	17.60	17.70	17.20	18.50	333,200	17.646	-6.35%
2008-06-17	0	1.890	1.860	1.890	1.850	1.910	480,000	897,080	1.8689	18.90	18.60	18.90	18.50	19.10	48,000	18.689	-1.56%
2008-06-16	0	1.920	1.920	1.930	1.860	1.980	1,864,000	3,545,760	1.9022	19.20	19.20	19.30	18.60	19.80	186,400	19.022	0.00%
2008-06-13	0	1.920	1.910	1.920	1.900	2.070	1,972,000	3,850,960	1.9528	19.20	19.10	19.20	19.00	20.70	197,200	19.528	-3.03%
2008-06-12	0	1.980	1.970	1.990	1.930	2.050	2,168,000	4,270,280	1.9697	19.80	19.70	19.90	19.30	20.50	216,800	19.697	-1.49%
2008-06-11	0	2.010	2.010	2.030	2.000	2.100	1,636,000	3,323,040	2.0312	20.10	20.10	20.30	20.00	21.00	163,600	20.312	-2.43%
2008-06-10	0	2.060	2.030	2.040	1.970	2.110	2,640,000	5,357,120	2.0292	20.60	20.30	20.40	19.70	21.10	264,000	20.292	-3.74%
2008-06-06	0	2.140	2.140	2.160	2.130	2.250	2,408,000	5,249,840	2.1802	21.40	21.40	21.60	21.30	22.50	240,800	21.802	-1.38%
2008-06-05	0	2.170	2.140	2.180	2.050	2.250	5,014,000	10,666,140	2.1273	21.70	21.40	21.80	20.50	22.50	501,400	21.273	-3.12%
2008-06-04	0	2.240	2.220	2.230	2.200	2.340	3,079,124	6,889,016	2.2373	22.40	22.20	22.30	22.00	23.40	307,912	22.373	-3.03%
2008-06-03	0	2.310	2.300	2.320	2.160	2.320	6,740,000	15,208,680	2.2565	23.10	23.00	23.20	21.60	23.20	674,000	22.565	2.67%
2008-06-02	0	2.250	2.230	2.260	2.120	2.280	8,320,000	18,445,240	2.2170	22.50	22.30	22.60	21.20	22.80	832,000	22.170	7.14%
2008-05-30	0	2.100	2.100	2.110	2.000	2.200	4,876,000	10,375,680	2.1279	21.00	21.00	21.10	20.00	22.00	487,600	21.279	5.00%
2008-05-29	0	2.000	1.980	2.000	1.800	2.050	9,168,000	17,879,740	1.9502	20.00	19.80	20.00	18.00	20.50	916,800	19.502	1.52%
2008-05-28	0	1.970	1.950	1.970	1.950	2.250	8,108,000	16,593,120	2.0465	19.70	19.50	19.70	19.50	22.50	810,800	20.465	-13.60%
2008-05-27	0	2.280	2.270	2.280	2.060	2.310	6,472,000	14,339,160	2.2156	22.80	22.70	22.80	20.60	23.10	647,200	22.156	6.54%
2008-05-26	0	2.140	2.120	2.140	2.100	2.280	9,748,000	21,223,800	2.1772	21.40	21.20	21.40	21.00	22.80	974,800	21.772	-6.55%
2008-05-23	0	2.290	2.280	2.290	2.230	2.520	8,052,000	19,195,320	2.3839	22.90	22.80	22.90	22.30	25.20	805,200	23.839	-6.53%
2008-05-22	0	2.450	2.430	2.450	2.410	2.540	6,272,000	15,490,160	2.4697	24.50	24.30	24.50	24.10	25.40	627,200	24.697	-3.54%
2008-05-21	0	2.540	2.520	2.550	2.510	2.660	5,048,000	13,086,720	2.5925	25.40	25.20	25.50	25.10	26.60	504,800	25.925	-3.79%
2008-05-20	0	2.640	2.630	2.660	2.470	2.710	9,646,000	24,636,140	2.5540	26.40	26.30	26.60	24.70	27.10	964,600	25.540	-0.75%
2008-05-19	0	2.660	2.660	2.700	2.660	2.960	10,854,000	30,808,800	2.8385	26.60	26.60	27.00	26.60	29.60	1,085,400	28.385	-5.34%
2008-05-16	0	2.810	2.800	2.820	2.560	2.920	19,208,000	53,192,500	2.7693	28.10	28.00	28.20	25.60	29.20	1,920,800	27.693	8.08%
2008-05-15	0	2.600	2.570	2.600	2.360	2.730	17,908,000	45,303,520	2.5298	26.00	25.70	26.00	23.60	27.30	1,790,800	25.298	3.17%
2008-05-14	0	2.520	2.500	2.520	2.150	3.120	75,864,000	189,910,240	2.5033	25.20	25.00	25.20	21.50	31.20	7,586,400	25.033	6.78%
2008-05-13	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2008-04-29	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2008-04-25	0	2.360	2.360	2.370	2.030	2.400	12,012,000	26,545,920	2.2100	23.60	23.60	23.70	20.30	24.00	1,201,200	22.100	15.12%
2008-04-24	0	2.050	2.040	2.050	1.990	2.160	9,502,000	19,769,280	2.0805	20.50	20.40	20.50	19.90	21.60	950,200	20.805	3.02%
2008-04-23	0	1.990	1.990	2.010	1.800	2.040	9,384,000	18,320,000	1.9523	19.90	19.90	20.10	18.00	20.40	938,400	19.523	9.34%
2008-04-22	0	1.820	1.820	1.830	1.760	2.000	12,046,000	22,568,120	1.8735	18.20	18.20	18.30	17.60	20.00	1,204,600	18.735	-9.45%
2008-04-21	0	2.010	2.000	2.010	1.720	2.040	13,470,000	25,667,160	1.9055	20.10	20.00	20.10	17.20	20.40	1,347,000	19.055	14.20%
2008-04-18	0	1.760	1.750	1.760	1.700	1.850	2,472,000	4,300,280	1.7396	17.60	17.50	17.60	17.00	18.50	247,200	17.396	-1.12%
2008-04-17	0	1.780	1.770	1.780	1.750	1.980	4,248,000	7,956,360	1.8730	17.80	17.70	17.80	17.50	19.80	424,800	18.730	-6.32%
2008-04-16	0	1.900	1.860	1.900	1.840	1.970	3,356,000	6,318,520	1.8828	19.00	18.60	19.00	18.40	19.70	335,600	18.828	-0.52%
2008-04-15	0	1.910	1.910	1.920	1.830	2.100	4,784,000	9,295,560	1.9431	19.10	19.10	19.20	18.30	21.00	478,400	19.431	-5.91%
2008-04-14	0	2.030	2.010	2.020	1.690	2.050	12,220,000	23,008,520	1.8829	20.30	20.10	20.20	16.90	20.50	1,222,000	18.829	16.67%
2008-04-11	0	1.740	1.720	1.740	1.660	1.750	4,092,000	6,916,920	1.6904	17.40	17.20	17.40	16.60	17.50	409,200	16.904	6.10%
2008-04-10	0	1.640	1.640	1.660	1.610	1.700	2,008,000	3,305,440	1.6461	16.40	16.40	16.60	16.10	17.00	200,800	16.461	-2.38%
2008-04-09	0	1.680	1.660	1.690	1.580	1.720	2,378,000	3,928,100	1.6519	16.80	16.60	16.90	15.80	17.20	237,800	16.519	0.00%
2008-04-08	0	1.680	1.640	1.680	1.640	1.790	3,716,000	6,362,920	1.7123	16.80	16.40	16.80	16.40	17.90	371,600	17.123	-2.89%
2008-04-07	0	1.730	1.750	1.760	1.670	1.800	8,080,000	13,856,200	1.7149	17.30	17.50	17.60	16.70	18.00	808,000	17.149	2.98%
2008-04-03	0	1.680	1.680	1.690	1.640	1.760	3,600,000	6,044,360	1.6790	16.80	16.80	16.90	16.40	17.60	360,000	16.790	-2.33%
2008-04-02	0	1.720	1.720	1.740	1.710	1.850	6,192,000	11,004,040	1.7771	17.20	17.20	17.40	17.10	18.50	619,200	17.771	-1.15%
2008-04-01	0	1.740	1.730	1.740	1.700	2.550	24,558,000	50,041,280	2.0377	17.40	17.30	17.40	17.00	25.50	2,455,800	20.377	-8.42%
2008-03-31	1	-	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	0.00%
2008-03-28	1	-	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	0.00%
2008-03-27	1	-	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	0.00%
2008-03-26	1	-	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	0.00%
2008-03-25	1	-	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	0.00%
2008-03-20	0	1.900	1.890	1.910	1.700	1.920	11,424,000	21,344,080	1.8684	19.00	18.90	19.10	17.00	19.20	1,142,400	18.684	1.06%
2008-03-19	0	1.880	1.880	1.890	1.820	2.020	4,644,000	8,960,920	1.9296	18.80	18.80	18.90	18.20	20.20	464,400	19.296	-2.08%
2008-03-18	0	1.920	1.920	1.930	1.720	2.050	3,600,000	6,855,360	1.9043	19.20	19.20	19.30	17.20	20.50	360,000	19.043	2.67%
2008-03-17	0	1.870	1.850	1.880	1.810	2.200	4,192,000	8,423,800	2.0095	18.70	18.50	18.80	18.10	22.00	419,200	20.095	-14.61%
2008-03-14	0	2.190	2.130	2.250	1.700	2.640	18,728,000	39,135,920	2.0897	21.90	21.30	22.50	17.00	26.40	1,872,800	20.897	-17.36%
2008-03-13	0	2.650	2.650	2.700	2.600	2.880	11,184,000	29,920,440	2.6753	26.50	26.50	27.00	26.00	28.80	1,118,400	26.753	-7.34%
2008-03-12	0	2.860	2.860	2.880	2.750	3.230	8,512,000	25,493,600	2.9950	28.60	28.60	28.80	27.50	32.30	851,200	29.950	2.51%
2008-03-11	0	2.790	2.790	2.800	2.550	3.250	12,338,000	35,066,840	2.8422	27.90	27.90	28.00	25.50	32.50	1,233,800	28.422	-12.81%
2008-03-10	0	3.200	3.200	3.280	3.150	3.880	10,616,000	35,397,080	3.3343	32.00	32.00	32.80	31.50	38.80	1,061,600	33.343	-13.04%
2008-03-07	0	3.680	3.630	3.680	3.480	4.400	49,650,440	193,666,344	3.9006	36.80	36.30	36.80	34.80	44.00	4,965,044	39.006	84.92%
2008-03-06	1	-	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2008-03-05	1	-	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2008-03-04	1	-	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2008-03-03	1	-	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2008-02-29	1	-	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2008-02-28	1	-	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2008-02-27	1	-	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2008-02-26	1	-	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2008-02-25	1	-	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2008-02-22	1	-	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2008-02-21	1	1.990	1.920	1.990	1.600	2.000	8,648,000	15,493,040	1.7915	19.90	19.20	19.90	16.00	20.00	864,800	17.915	21.34%
2008-02-20	0	1.640	1.600	1.640	1.250	2.000	108,824,000	163,545,360	1.5028	16.40	16.00	16.40	12.50	20.00	10,882,400	15.028	-15.03%
2008-02-19	0	1.930	1.890	1.900	1.840	2.000	8,332,000	15,854,520	1.9028	19.30	18.90	19.00	18.40	20.00	833,200	19.028	-2.53%
2008-02-18	0	1.980	1.970	1.990	1.790	1.990	16,688,000	31,775,020	1.9041	19.80	19.70	19.90	17.90	19.90	1,668,800	19.041	4.21%
2008-02-15	0	1.900	1.880	1.900	1.450	2.040	39,375,000	72,102,880	1.8312	19.00	18.80	19.00	14.50	20.40	3,937,500	18.312	20.25%
2008-02-14	0	1.580	1.570	1.580	1.030	1.600	52,356,000	69,944,500	1.3359	15.80	15.70	15.80	10.30	16.00	5,235,600	13.359	66.32%
2008-02-13	0	0.950	0.930	0.940	0.780	1.050	25,524,000	23,838,040	0.9339	9.500	9.300	9.400	7.800	10.50	2,552,400	9.3395	15.85%
2008-02-12	0	0.820	0.800	0.850	0.730	0.850	5,308,000	4,177,160	0.7870	8.200	8.000	8.500	7.300	8.500	530,800	7.8696	12.33%
2008-02-11	0	0.730	0.720	0.740	0.720	0.750	3,868,000	2,839,000	0.7340	7.300	7.200	7.400	7.200	7.500	386,800	7.3397	2.82%
2008-02-06	0	0.710	0.700	0.720	0.710	0.720	1,468,000	1,049,880	0.7152	7.100	7.000	7.200	7.100	7.200	146,800	7.1518	0.00%
2008-02-05	0	0.710	0.700	0.710	0.710	0.720	2,328,000	1,662,120	0.7140	7.100	7.000	7.100	7.100	7.200	232,800	7.1397	1.43%
2008-02-04	0	0.700	0.700	0.710	0.700	0.710	504,000	357,480	0.7093	7.000	7.000	7.100	7.000	7.100	50,400	7.0929	0.00%
2008-02-01	0	0.700	0.700	0.710	0.700	0.710	412,000	292,400	0.7097	7.000	7.000	7.100	7.000	7.100	41,200	7.0971	-1.41%
2008-01-31	0	0.710	0.700	0.710	0.700	0.710	1,848,000	1,299,000	0.7029	7.100	7.000	7.100	7.000	7.100	184,800	7.0292	0.00%
2008-01-30	0	0.710	0.700	0.710	0.710	0.720	328,000	233,280	0.7112	7.100	7.000	7.100	7.100	7.200	32,800	7.1122	-1.39%
2008-01-29	0	0.720	0.710	0.720	0.700	0.720	628,000	446,880	0.7116	7.200	7.100	7.200	7.000	7.200	62,800	7.1159	-1.37%
2008-01-28	0	0.730	0.720	0.740	0.710	0.750	768,000	555,840	0.7238	7.300	7.200	7.400	7.100	7.500	76,800	7.2375	0.00%
2008-01-25	0	0.730	0.730	0.750	0.720	0.820	4,904,000	3,721,280	0.7588	7.300	7.300	7.500	7.200	8.200	490,400	7.5883	-2.67%
2008-01-24	0	0.750	0.750	0.780	0.710	0.780	3,692,000	2,684,960	0.7272	7.500	7.500	7.800	7.100	7.800	369,200	7.2724	7.14%
2008-01-23	0	0.700	0.700	0.710	0.700	0.730	1,144,000	811,200	0.7091	7.000	7.000	7.100	7.000	7.300	114,400	7.0909	1.45%
2008-01-22	0	0.690	0.680	0.700	0.670	0.700	3,268,000	2,228,400	0.6819	6.900	6.800	7.000	6.700	7.000	326,800	6.8188	1.47%
2008-01-21	0	0.680	0.670	0.680	0.660	0.790	1,960,000	1,404,800	0.7167	6.800	6.700	6.800	6.600	7.900	196,000	7.1673	-6.85%
2008-01-18	0	0.730	0.710	0.730	0.670	0.730	660,000	459,720	0.6965	7.300	7.100	7.300	6.700	7.300	66,000	6.9655	7.35%
2008-01-17	0	0.680	0.660	0.690	0.630	0.690	620,000	410,600	0.6623	6.800	6.600	6.900	6.300	6.900	62,000	6.6226	0.00%
2008-01-16	0	0.680	0.670	0.680	0.650	0.740	2,116,000	1,463,960	0.6919	6.800	6.700	6.800	6.500	7.400	211,600	6.9185	-9.33%
2008-01-15	0	0.750	0.730	0.750	0.710	0.750	596,000	430,280	0.7219	7.500	7.300	7.500	7.100	7.500	59,600	7.2195	-2.60%
2008-01-14	0	0.770	0.740	0.770	0.720	0.780	1,820,000	1,401,720	0.7702	7.700	7.400	7.700	7.200	7.800	182,000	7.7018	-3.75%
2008-01-11	0	0.800	0.780	0.800	0.800	0.800	700,000	558,000	0.7971	8.000	7.800	8.000	8.000	8.000	70,000	7.9714	1.27%
2008-01-10	0	0.790	0.790	0.800	0.790	0.830	2,440,000	1,954,800	0.8011	7.900	7.900	8.000	7.900	8.300	244,000	8.0115	-1.25%
2008-01-09	0	0.800	0.770	0.800	0.760	0.800	780,000	607,560	0.7789	8.000	7.700	8.000	7.600	8.000	78,000	7.7892	5.26%
2008-01-08	0	0.760	0.750	0.770	0.750	0.770	20,000	15,200	0.7600	7.600	7.500	7.700	7.500	7.700	2,000	7.6000	-1.30%
2008-01-07	0	0.770	0.770	0.800	0.750	0.810	936,000	743,080	0.7939	7.700	7.700	8.000	7.500	8.100	93,600	7.9389	-2.53%
2008-01-04	0	0.790	0.770	0.790	0.700	0.790	1,152,000	845,400	0.7339	7.900	7.700	7.900	7.000	7.900	115,200	7.3385	12.86%
2008-01-03	0	0.700	0.690	0.700	0.680	0.720	1,572,000	1,099,920	0.6997	7.000	6.900	7.000	6.800	7.200	157,200	6.9969	0.00%
2008-01-02	0	0.700	0.690	0.700	0.680	0.700	112,000	76,600	0.6839	7.000	6.900	7.000	6.800	7.000	11,200	6.8393	0.00%
2007-12-31	0	0.700	0.690	0.700	0.660	0.710	464,000	321,240	0.6923	7.000	6.900	7.000	6.600	7.100	46,400	6.9233	1.45%
2007-12-28	0	0.690	0.670	0.700	0.660	0.690	1,084,000	729,440	0.6729	6.900	6.700	7.000	6.600	6.900	108,400	6.7292	2.99%
2007-12-27	0	0.670	0.670	0.680	0.670	0.690	464,000	315,760	0.6805	6.700	6.700	6.800	6.700	6.900	46,400	6.8052	-5.63%
2007-12-24	0	0.710	0.690	0.720	-	-	0	0	-	7.100	6.900	7.200	-	-	0	-	0.00%
2007-12-21	0	0.710	0.700	0.710	0.660	0.710	228,000	157,080	0.6889	7.100	7.000	7.100	6.600	7.100	22,800	6.8895	4.41%
2007-12-20	0	0.680	0.660	0.690	-	-	0	0	-	6.800	6.600	6.900	-	-	0	-	0.00%
2007-12-19	0	0.680	0.680	0.690	0.650	0.700	304,000	201,400	0.6625	6.800	6.800	6.900	6.500	7.000	30,400	6.6250	-2.86%
2007-12-18	0	0.700	0.690	0.700	0.670	0.700	884,000	605,640	0.6851	7.000	6.900	7.000	6.700	7.000	88,400	6.8511	0.00%
2007-12-17	0	0.700	0.700	0.730	0.700	0.740	1,556,000	1,111,560	0.7144	7.000	7.000	7.300	7.000	7.400	155,600	7.1437	-5.41%
2007-12-14	0	0.740	0.730	0.740	0.720	0.750	404,000	296,000	0.7327	7.400	7.300	7.400	7.200	7.500	40,400	7.3267	0.00%
2007-12-13	0	0.740	0.730	0.740	0.730	0.760	680,000	503,720	0.7408	7.400	7.300	7.400	7.300	7.600	68,000	7.4076	1.37%
2007-12-12	0	0.730	0.720	0.740	0.720	0.790	2,480,000	1,860,480	0.7502	7.300	7.200	7.400	7.200	7.900	248,000	7.5019	-6.41%
2007-12-11	0	0.780	0.770	0.780	0.780	0.810	5,360,000	4,281,080	0.7987	7.800	7.700	7.800	7.800	8.100	536,000	7.9871	0.00%
2007-12-10	0	0.780	0.770	0.780	0.760	0.800	760,000	593,040	0.7803	7.800	7.700	7.800	7.600	8.000	76,000	7.8032	-1.27%
2007-12-07	0	0.790	0.780	0.790	0.750	0.800	636,000	491,320	0.7725	7.900	7.800	7.900	7.500	8.000	63,600	7.7252	0.00%
2007-12-06	0	0.790	0.780	0.790	0.740	0.820	1,968,000	1,544,240	0.7847	7.900	7.800	7.900	7.400	8.200	196,800	7.8467	5.33%
2007-12-05	0	0.750	0.750	0.760	0.730	0.760	468,000	347,760	0.7431	7.500	7.500	7.600	7.300	7.600	46,800	7.4308	0.00%
2007-12-04	0	0.750	0.750	0.760	0.750	0.750	416,000	312,000	0.7500	7.500	7.500	7.600	7.500	7.500	41,600	7.5000	0.00%
2007-12-03	0	0.750	0.750	0.780	0.750	0.760	296,000	223,040	0.7535	7.500	7.500	7.800	7.500	7.600	29,600	7.5351	-2.60%
2007-11-30	0	0.770	0.770	0.780	0.750	0.770	252,000	190,600	0.7563	7.700	7.700	7.800	7.500	7.700	25,200	7.5635	-1.28%
2007-11-29	0	0.780	0.770	0.780	0.740	0.820	1,756,000	1,329,720	0.7572	7.800	7.700	7.800	7.400	8.200	175,600	7.5724	1.30%
2007-11-28	0	0.770	0.750	0.780	0.750	0.790	260,000	200,320	0.7705	7.700	7.500	7.800	7.500	7.900	26,000	7.7046	-2.53%
2007-11-27	0	0.790	0.790	0.800	0.730	0.850	1,044,000	828,560	0.7936	7.900	7.900	8.000	7.300	8.500	104,400	7.9364	3.95%
2007-11-26	0	0.760	0.740	0.790	0.740	0.770	476,000	361,600	0.7597	7.600	7.400	7.900	7.400	7.700	47,600	7.5966	5.56%
2007-11-23	0	0.720	0.710	0.740	0.700	0.800	1,268,000	936,280	0.7384	7.200	7.100	7.400	7.000	8.000	126,800	7.3839	-10.00%
2007-11-22	0	0.800	0.800	0.810	0.750	0.810	1,556,000	1,206,800	0.7756	8.000	8.000	8.100	7.500	8.100	155,600	7.7558	-3.61%
2007-11-21	0	0.830	0.830	0.840	0.760	0.950	6,504,000	5,454,200	0.8386	8.300	8.300	8.400	7.600	9.500	650,400	8.3859	-8.79%
2007-11-20	0	0.910	0.900	0.910	0.880	1.300	12,388,000	12,334,640	0.9957	9.100	9.000	9.100	8.800	13.00	1,238,800	9.9569	-14.95%
2007-11-19	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-16	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-15	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-14	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-02	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-11-01	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-10-31	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-10-30	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-10-29	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-10-26	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-10-25	1	-	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
2007-10-24	0	1.070	1.060	1.070	0.990	1.190	5,740,000	6,344,400	1.1053	10.70	10.60	10.70	9.900	11.90	574,000	11.053	5.94%
2007-10-23	0	1.010	0.970	1.020	0.960	1.010	804,000	786,200	0.9779	10.10	9.700	10.20	9.600	10.10	80,400	9.7786	5.21%
2007-10-22	0	0.960	0.910	0.960	0.900	1.080	2,272,000	2,231,920	0.9824	9.600	9.100	9.600	9.000	10.80	227,200	9.8236	6.67%
2007-10-18	0	0.900	0.900	0.930	0.850	0.930	1,836,000	1,647,440	0.8973	9.000	9.000	9.300	8.500	9.300	183,600	8.9730	-1.10%
2007-10-17	0	0.910	0.910	0.920	0.850	0.920	1,532,000	1,367,680	0.8927	9.100	9.100	9.200	8.500	9.200	153,200	8.9274	1.11%
2007-10-16	0	0.900	0.900	0.930	0.850	1.000	1,064,000	970,720	0.9123	9.000	9.000	9.300	8.500	10.00	106,400	9.1233	-10.00%
2007-10-15	0	1.000	0.950	1.000	0.940	1.040	572,000	555,440	0.9710	10.00	9.500	10.00	9.400	10.40	57,200	9.7105	-3.85%
2007-10-12	0	1.040	1.000	1.040	0.980	1.150	3,896,000	4,202,480	1.0787	10.40	10.00	10.40	9.800	11.50	389,600	10.787	0.97%
2007-10-11	0	1.030	1.010	1.030	0.910	1.040	2,596,000	2,609,720	1.0053	10.30	10.10	10.30	9.100	10.40	259,600	10.053	13.19%
2007-10-10	0	0.910	0.910	0.920	0.880	0.960	948,000	864,840	0.9123	9.100	9.100	9.200	8.800	9.600	94,800	9.1228	2.25%
2007-10-09	0	0.890	0.890	0.930	0.810	0.930	268,000	236,880	0.8839	8.900	8.900	9.300	8.100	9.300	26,800	8.8388	-6.32%
2007-10-08	0	0.950	0.940	0.950	0.950	0.980	280,000	267,920	0.9569	9.500	9.400	9.500	9.500	9.800	28,000	9.5686	-2.06%
2007-10-05	0	0.970	0.960	0.970	0.900	1.030	508,000	480,440	0.9457	9.700	9.600	9.700	9.000	10.30	50,800	9.4575	7.78%
2007-10-04	0	0.900	0.870	0.930	0.900	0.940	284,000	262,160	0.9231	9.000	8.700	9.300	9.000	9.400	28,400	9.2310	0.00%
2007-10-03	0	0.900	0.830	0.900	0.900	1.040	860,000	843,520	0.9808	9.000	8.300	9.000	9.000	10.40	86,000	9.8084	-12.62%
2007-10-02	0	1.030	1.010	1.030	0.970	1.060	1,420,000	1,442,600	1.0159	10.30	10.10	10.30	9.700	10.60	142,000	10.159	1.98%
2007-09-28	0	1.010	1.010	1.030	0.970	1.030	2,704,000	2,735,120	1.0115	10.10	10.10	10.30	9.700	10.30	270,400	10.115	3.06%
2007-09-27	0	0.980	0.980	0.990	0.890	1.040	4,856,000	4,629,800	0.9534	9.800	9.800	9.900	8.900	10.40	485,600	9.5342	11.36%
2007-09-25	0	0.880	0.870	0.880	0.750	0.920	11,832,000	9,956,320	0.8415	8.800	8.700	8.800	7.500	9.200	1,183,200	8.4147	-9.28%
2007-09-24	0	0.970	0.960	0.970	0.920	1.100	4,968,000	5,121,960	1.0310	9.700	9.600	9.700	9.200	11.00	496,800	10.310	6.59%
2007-09-21	0	0.910	0.900	0.920	0.800	0.910	1,520,000	1,353,960	0.8908	9.100	9.000	9.200	8.000	9.100	152,000	8.9076	1.11%
2007-09-20	0	0.900	0.870	0.910	0.850	0.900	452,000	397,840	0.8802	9.000	8.700	9.100	8.500	9.000	45,200	8.8018	3.45%
2007-09-19	0	0.870	0.860	0.910	0.860	0.950	2,080,000	1,883,480	0.9055	8.700	8.600	9.100	8.600	9.500	208,000	9.0552	-2.25%
2007-09-18	0	0.890	0.860	0.900	0.870	0.890	576,000	508,880	0.8835	8.900	8.600	9.000	8.700	8.900	57,600	8.8347	1.14%
2007-09-17	0	0.880	0.860	0.880	0.860	0.930	1,264,000	1,119,920	0.8860	8.800	8.600	8.800	8.600	9.300	126,400	8.8601	-3.30%
2007-09-14	0	0.910	0.900	0.910	0.870	0.930	1,460,000	1,323,440	0.9065	9.100	9.000	9.100	8.700	9.300	146,000	9.0647	4.60%
2007-09-13	0	0.870	0.870	0.890	0.800	0.910	2,148,000	1,860,640	0.8662	8.700	8.700	8.900	8.000	9.100	214,800	8.6622	6.10%
2007-09-12	0	0.820	0.810	0.830	0.770	0.820	2,000,000	1,595,080	0.7975	8.200	8.100	8.300	7.700	8.200	200,000	7.9754	7.89%
2007-09-11	0	0.760	0.750	0.780	0.740	0.800	616,000	470,080	0.7631	7.600	7.500	7.800	7.400	8.000	61,600	7.6312	-5.00%
2007-09-10	0	0.800	0.780	0.800	0.750	0.800	776,000	597,360	0.7698	8.000	7.800	8.000	7.500	8.000	77,600	7.6979	11.11%
2007-09-07	0	0.720	0.700	0.770	0.710	0.850	2,680,000	2,050,680	0.7652	7.200	7.000	7.700	7.100	8.500	268,000	7.6518	-2.70%
2007-09-06	0	0.740	0.710	0.740	0.710	0.740	424,000	305,200	0.7198	7.400	7.100	7.400	7.100	7.400	42,400	7.1981	1.37%
2007-09-05	0	0.730	0.710	0.750	0.720	0.750	732,000	529,240	0.7230	7.300	7.100	7.500	7.200	7.500	73,200	7.2301	-2.67%
2007-09-04	0	0.750	0.720	0.750	0.720	0.750	872,000	630,800	0.7234	7.500	7.200	7.500	7.200	7.500	87,200	7.2339	0.00%
2007-09-03	0	0.750	0.740	0.760	0.750	0.770	644,000	485,760	0.7543	7.500	7.400	7.600	7.500	7.700	64,400	7.5429	0.00%
2007-08-31	0	0.750	0.740	0.760	0.750	0.750	272,000	204,000	0.7500	7.500	7.400	7.600	7.500	7.500	27,200	7.5000	0.00%
2007-08-30	0	0.750	0.740	0.770	0.750	0.800	576,000	442,080	0.7675	7.500	7.400	7.700	7.500	8.000	57,600	7.6750	-2.60%
2007-08-29	0	0.770	0.780	0.790	0.750	0.780	244,000	185,880	0.7618	7.700	7.800	7.900	7.500	7.800	24,400	7.6180	2.67%
2007-08-28	0	0.750	0.740	0.780	0.730	0.780	808,000	602,040	0.7451	7.500	7.400	7.800	7.300	7.800	80,800	7.4510	-3.85%
2007-08-27	0	0.780	0.770	0.780	0.780	0.800	1,112,000	883,680	0.7947	7.800	7.700	7.800	7.800	8.000	111,200	7.9468	-1.27%
2007-08-24	0	0.790	0.780	0.800	0.740	0.800	564,000	430,800	0.7638	7.900	7.800	8.000	7.400	8.000	56,400	7.6383	-1.25%
2007-08-23	0	0.800	0.790	0.800	0.720	0.810	800,000	623,240	0.7791	8.000	7.900	8.000	7.200	8.100	80,000	7.7905	2.56%
2007-08-22	0	0.780	0.780	0.800	0.780	0.920	1,726,000	1,442,120	0.8355	7.800	7.800	8.000	7.800	9.200	172,600	8.3553	-3.70%
2007-08-21	0	0.810	0.810	0.820	0.780	0.850	1,578,000	1,292,180	0.8189	8.100	8.100	8.200	7.800	8.500	157,800	8.1887	6.58%
2007-08-20	0	0.760	0.760	0.800	0.760	0.900	2,400,000	1,983,880	0.8266	7.600	7.600	8.000	7.600	9.000	240,000	8.2662	1.33%
2007-08-17	0	0.750	0.700	0.750	0.700	1.110	5,674,960	4,741,556	0.8355	7.500	7.000	7.500	7.000	11.10	567,496	8.3552	-27.88%
2007-08-16	1	-	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
2007-08-13	1	1.040	1.000	1.080	0.700	1.200	16,084,000	15,760,760	0.9799	10.40	10.00	10.80	7.000	12.00	1,608,400	9.7990	48.57%
2007-08-10	0	0.700	0.650	0.700	0.700	0.700	80,000	56,000	0.7000	7.000	6.500	7.000	7.000	7.000	8,000	7.0000	2.94%
2007-08-09	0	0.680	0.690	0.700	0.680	0.700	680,000	466,640	0.6862	6.800	6.900	7.000	6.800	7.000	68,000	6.8624	-2.86%
2007-08-08	0	0.700	0.680	0.710	0.650	0.710	904,000	618,040	0.6837	7.000	6.800	7.100	6.500	7.100	90,400	6.8367	4.48%
2007-08-07	0	0.670	0.630	0.670	0.580	0.720	1,660,000	1,115,560	0.6720	6.700	6.300	6.700	5.800	7.200	166,000	6.7202	-1.47%
2007-08-06	0	0.680	0.680	0.690	0.680	0.690	592,000	403,560	0.6817	6.800	6.800	6.900	6.800	6.900	59,200	6.8169	-1.45%
2007-08-03	0	0.690	0.610	0.690	0.560	0.690	3,332,000	2,073,480	0.6223	6.900	6.100	6.900	5.600	6.900	333,200	6.2229	6.15%
2007-08-02	0	0.650	0.650	0.680	0.630	0.680	700,000	461,000	0.6586	6.500	6.500	6.800	6.300	6.800	70,000	6.5857	-1.52%
2007-08-01	0	0.660	0.660	0.690	0.660	0.670	488,000	323,280	0.6625	6.600	6.600	6.900	6.600	6.700	48,800	6.6246	-8.33%
2007-07-31	0	0.720	0.710	0.720	0.710	0.770	1,560,000	1,137,320	0.7291	7.200	7.100	7.200	7.100	7.700	156,000	7.2905	2.86%
2007-07-30	0	0.700	0.680	0.700	0.680	0.700	288,000	196,800	0.6833	7.000	6.800	7.000	6.800	7.000	28,800	6.8333	1.45%
2007-07-27	0	0.690	0.660	0.690	0.650	0.710	732,000	498,120	0.6805	6.900	6.600	6.900	6.500	7.100	73,200	6.8049	1.47%
2007-07-26	0	0.680	0.660	0.690	0.650	0.690	1,124,000	735,560	0.6544	6.800	6.600	6.900	6.500	6.900	112,400	6.5441	0.00%
2007-07-25	0	0.680	0.670	0.700	0.670	0.680	100,000	67,400	0.6740	6.800	6.700	7.000	6.700	6.800	10,000	6.7400	-2.86%
2007-07-24	0	0.700	0.690	0.700	0.660	0.770	1,984,000	1,441,680	0.7267	7.000	6.900	7.000	6.600	7.700	198,400	7.2665	7.69%
2007-07-23	0	0.650	0.650	0.670	0.620	0.650	188,000	119,440	0.6353	6.500	6.500	6.700	6.200	6.500	18,800	6.3532	4.84%
2007-07-20	0	0.620	0.600	0.620	0.600	0.620	428,000	260,720	0.6092	6.200	6.000	6.200	6.000	6.200	42,800	6.0916	1.64%
2007-07-19	0	0.610	0.610	0.630	0.610	0.640	596,000	371,400	0.6232	6.100	6.100	6.300	6.100	6.400	59,600	6.2315	1.67%
2007-07-18	0	0.600	0.600	0.610	0.600	0.610	28,000	16,840	0.6014	6.000	6.000	6.100	6.000	6.100	2,800	6.0143	0.00%
2007-07-17	0	0.600	0.600	0.610	0.590	0.600	1,476,000	870,960	0.5901	6.000	6.000	6.100	5.900	6.000	147,600	5.9008	0.00%
2007-07-16	0	0.600	0.580	0.610	0.600	0.620	288,000	175,760	0.6103	6.000	5.800	6.100	6.000	6.200	28,800	6.1028	0.00%
2007-07-13	0	0.600	0.600	0.620	0.600	0.620	360,000	219,120	0.6087	6.000	6.000	6.200	6.000	6.200	36,000	6.0867	-1.64%
2007-07-12	0	0.610	0.640	0.650	0.610	0.670	232,000	148,040	0.6381	6.100	6.400	6.500	6.100	6.700	23,200	6.3810	-3.17%
2007-07-11	0	0.630	0.640	0.650	0.600	0.620	224,000	136,960	0.6114	6.300	6.400	6.500	6.000	6.200	22,400	6.1143	-4.55%
2007-07-10	0	0.660	0.650	0.660	0.610	0.660	200,000	127,000	0.6350	6.600	6.500	6.600	6.100	6.600	20,000	6.3500	0.00%
2007-07-09	0	0.660	0.600	0.660	-	-	0	0	-	6.600	6.000	6.600	-	-	0	-	0.00%
2007-07-06	0	0.660	0.640	0.660	0.660	0.660	136,000	88,640	0.6518	6.600	6.400	6.600	6.600	6.600	13,600	6.5176	1.54%
2007-07-05	0	0.650	0.620	0.660	0.650	0.650	164,000	106,600	0.6500	6.500	6.200	6.600	6.500	6.500	16,400	6.5000	-1.52%
2007-07-04	0	0.660	0.680	0.690	0.560	0.660	268,000	168,880	0.6301	6.600	6.800	6.900	5.600	6.600	26,800	6.3015	-1.49%
2007-07-03	0	0.670	0.670	0.690	-	-	0	0	-	6.700	6.700	6.900	-	-	0	-	1.52%
2007-06-29	0	0.660	0.650	0.660	0.650	0.660	712,000	464,520	0.6524	6.600	6.500	6.600	6.500	6.600	71,200	6.5242	-2.94%
2007-06-28	0	0.680	0.670	0.680	0.660	0.680	184,000	122,720	0.6670	6.800	6.700	6.800	6.600	6.800	18,400	6.6696	4.62%
2007-06-27	0	0.650	0.650	0.660	0.620	0.640	432,000	272,800	0.6315	6.500	6.500	6.600	6.200	6.400	43,200	6.3148	-1.52%
2007-06-26	0	0.660	0.660	0.670	0.650	0.650	16,000	10,400	0.6500	6.600	6.600	6.700	6.500	6.500	1,600	6.5000	-2.94%
2007-06-25	0	0.680	0.650	0.690	0.670	0.730	496,000	344,680	0.6949	6.800	6.500	6.900	6.700	7.300	49,600	6.9492	-2.86%
2007-06-22	0	0.700	0.630	0.700	0.650	0.700	40,000	26,920	0.6730	7.000	6.300	7.000	6.500	7.000	4,000	6.7300	2.94%
2007-06-21	0	0.680	0.670	0.680	0.670	0.680	36,000	24,160	0.6711	6.800	6.700	6.800	6.700	6.800	3,600	6.7111	4.62%
2007-06-20	0	0.650	0.640	0.650	0.630	0.650	904,000	582,720	0.6446	6.500	6.400	6.500	6.300	6.500	90,400	6.4460	-1.52%
2007-06-18	0	0.660	0.660	0.690	0.660	0.720	896,000	609,960	0.6808	6.600	6.600	6.900	6.600	7.200	89,600	6.8076	-8.33%
2007-06-15	0	0.720	0.700	0.720	0.700	0.730	1,788,000	1,266,080	0.7081	7.200	7.000	7.200	7.000	7.300	178,800	7.0810	-1.37%
2007-06-14	0	0.730	0.720	0.740	0.730	0.750	360,000	266,240	0.7396	7.300	7.200	7.400	7.300	7.500	36,000	7.3956	-2.67%
2007-06-13	0	0.750	0.730	0.760	0.740	0.780	1,168,000	888,200	0.7604	7.500	7.300	7.600	7.400	7.800	116,800	7.6045	-1.32%
2007-06-12	0	0.760	0.740	0.750	0.700	0.760	4,800,000	3,512,400	0.7318	7.600	7.400	7.500	7.000	7.600	480,000	7.3175	4.11%
2007-06-11	0	0.730	0.720	0.740	0.690	0.800	4,036,000	2,943,400	0.7293	7.300	7.200	7.400	6.900	8.000	403,600	7.2929	-8.75%
2007-06-08	0	0.800	0.790	0.800	0.720	0.800	2,632,000	2,017,720	0.7666	8.000	7.900	8.000	7.200	8.000	263,200	7.6661	11.11%
2007-06-07	0	0.720	0.720	0.750	0.670	0.750	924,000	654,600	0.7084	7.200	7.200	7.500	6.700	7.500	92,400	7.0844	2.86%
2007-06-06	0	0.700	0.680	0.700	0.670	0.780	2,412,000	1,763,920	0.7313	7.000	6.800	7.000	6.700	7.800	241,200	7.3131	-2.78%
2007-06-05	0	0.720	0.700	0.730	0.620	0.760	1,528,000	1,031,000	0.6747	7.200	7.000	7.300	6.200	7.600	152,800	6.7474	-5.26%
2007-06-04	0	0.760	0.740	0.760	0.730	0.800	1,404,000	1,085,440	0.7731	7.600	7.400	7.600	7.300	8.000	140,400	7.7311	-3.80%
2007-06-01	0	0.790	0.790	0.800	0.780	0.820	1,468,000	1,174,440	0.8000	7.900	7.900	8.000	7.800	8.200	146,800	8.0003	-3.66%
2007-05-31	0	0.820	0.800	0.820	0.820	0.850	1,196,000	999,840	0.8360	8.200	8.000	8.200	8.200	8.500	119,600	8.3599	2.50%
2007-05-30	0	0.800	0.810	0.820	0.780	0.850	1,748,000	1,403,160	0.8027	8.000	8.100	8.200	7.800	8.500	174,800	8.0272	-2.44%
2007-05-29	0	0.820	0.810	0.820	0.750	0.850	2,688,000	2,147,560	0.7989	8.200	8.100	8.200	7.500	8.500	268,800	7.9894	3.80%
2007-05-28	0	0.790	0.790	0.810	0.730	0.870	5,124,000	4,145,240	0.8090	7.900	7.900	8.100	7.300	8.700	512,400	8.0899	8.22%
2007-05-25	0	0.730	0.720	0.740	0.640	0.750	3,684,000	2,614,200	0.7096	7.300	7.200	7.400	6.400	7.500	368,400	7.0961	5.80%
2007-05-23	0	0.690	0.670	0.690	0.600	0.780	5,988,000	4,128,320	0.6894	6.900	6.700	6.900	6.000	7.800	598,800	6.8943	18.97%
2007-05-22	0	0.580	0.570	0.580	0.540	0.580	380,000	212,200	0.5584	5.800	5.700	5.800	5.400	5.800	38,000	5.5842	3.57%
2007-05-21	0	0.560	0.550	0.560	0.530	0.560	564,000	308,840	0.5476	5.600	5.500	5.600	5.300	5.600	56,400	5.4759	1.82%
2007-05-18	0	0.550	0.540	0.550	0.510	0.570	636,000	334,200	0.5255	5.500	5.400	5.500	5.100	5.700	63,600	5.2547	-3.51%
2007-05-17	0	0.570	0.550	0.580	0.550	0.600	1,112,000	616,360	0.5543	5.700	5.500	5.800	5.500	6.000	111,200	5.5428	3.64%
2007-05-16	0	0.550	0.550	0.560	0.540	0.570	1,232,000	679,520	0.5516	5.500	5.500	5.600	5.400	5.700	123,200	5.5156	0.00%
2007-05-15	0	0.550	0.510	0.550	0.510	0.630	1,876,000	1,046,440	0.5578	5.500	5.100	5.500	5.100	6.300	187,600	5.5780	-9.84%
2007-05-14	0	0.610	0.600	0.610	0.470	0.650	3,768,000	1,877,380	0.4982	6.100	6.000	6.100	4.700	6.500	376,800	4.9824	29.79%
2007-05-11	0	0.470	0.470	0.480	0.470	0.475	1,084,000	512,660	0.4729	4.700	4.700	4.800	4.700	4.750	108,400	4.7293	0.00%
2007-05-10	0	0.470	0.440	0.470	0.470	0.475	280,000	132,600	0.4736	4.700	4.400	4.700	4.700	4.750	28,000	4.7357	-1.05%
2007-05-09	0	0.475	0.440	0.475	0.475	0.480	40,000	19,100	0.4775	4.750	4.400	4.750	4.750	4.800	4,000	4.7750	-1.04%
2007-05-08	0	0.480	0.465	0.480	0.480	0.480	404,000	193,920	0.4800	4.800	4.650	4.800	4.800	4.800	40,400	4.8000	0.00%
2007-05-07	0	0.480	0.480	0.490	0.415	0.480	720,000	330,740	0.4594	4.800	4.800	4.900	4.150	4.800	72,000	4.5936	4.35%
2007-05-04	0	0.460	0.450	0.460	0.460	0.460	64,000	29,440	0.4600	4.600	4.500	4.600	4.600	4.600	6,400	4.6000	-2.13%
2007-05-03	0	0.470	0.425	0.470	-	-	0	0	-	4.700	4.250	4.700	-	-	0	-	-1.05%
2007-05-02	0	0.475	0.425	0.475	0.420	0.475	444,000	195,120	0.4395	4.750	4.250	4.750	4.200	4.750	44,400	4.3946	4.40%
2007-04-30	0	0.455	0.450	0.470	0.455	0.475	320,000	147,200	0.4600	4.550	4.500	4.700	4.550	4.750	32,000	4.6000	-4.21%
2007-04-27	0	0.475	0.460	0.480	0.475	0.475	100,000	47,500	0.4750	4.750	4.600	4.800	4.750	4.750	10,000	4.7500	-1.04%
2007-04-26	0	0.480	0.460	0.480	0.460	0.480	576,000	271,960	0.4722	4.800	4.600	4.800	4.600	4.800	57,600	4.7215	-1.03%
2007-04-25	0	0.485	0.465	0.485	0.485	0.485	20,000	9,700	0.4850	4.850	4.650	4.850	4.850	4.850	2,000	4.8500	-2.02%
2007-04-24	0	0.495	0.485	0.495	0.440	0.550	328,000	160,840	0.4904	4.950	4.850	4.950	4.400	5.500	32,800	4.9037	-1.00%
2007-04-23	0	0.500	0.500	0.510	0.500	0.500	232,000	116,000	0.5000	5.000	5.000	5.100	5.000	5.000	23,200	5.0000	2.04%
2007-04-20	0	0.490	0.470	0.495	-	-	0	0	-	4.900	4.700	4.950	-	-	0	-	0.00%
2007-04-19	0	0.490	0.460	0.495	-	-	0	0	-	4.900	4.600	4.950	-	-	0	-	0.00%
2007-04-18	0	0.490	0.450	0.490	-	-	0	0	-	4.900	4.500	4.900	-	-	0	-	0.00%
2007-04-17	0	0.490	0.480	0.500	0.490	0.490	100,000	49,000	0.4900	4.900	4.800	5.000	4.900	4.900	10,000	4.9000	0.00%
2007-04-16	0	0.490	0.490	0.500	0.490	0.495	200,000	98,300	0.4915	4.900	4.900	5.000	4.900	4.950	20,000	4.9150	-2.00%
2007-04-13	0	0.500	0.495	0.500	0.500	0.500	100,000	50,000	0.5000	5.000	4.950	5.000	5.000	5.000	10,000	5.0000	1.01%
2007-04-12	0	0.495	0.485	0.495	0.490	0.500	148,000	72,960	0.4930	4.950	4.850	4.950	4.900	5.000	14,800	4.9297	-2.94%
2007-04-11	0	0.510	0.490	0.510	0.490	0.510	824,000	409,060	0.4964	5.100	4.900	5.100	4.900	5.100	82,400	4.9643	4.08%
2007-04-10	0	0.490	0.490	0.500	0.490	0.500	484,000	241,340	0.4986	4.900	4.900	5.000	4.900	5.000	48,400	4.9864	-3.92%
2007-04-04	0	0.510	0.495	0.510	0.490	0.510	440,000	219,320	0.4985	5.100	4.950	5.100	4.900	5.100	44,000	4.9845	4.08%
2007-04-03	0	0.490	0.490	0.495	0.490	0.490	20,000	9,800	0.4900	4.900	4.900	4.950	4.900	4.900	2,000	4.9000	0.00%
2007-04-02	0	0.490	0.490	0.495	0.485	0.485	208,000	100,380	0.4826	4.900	4.900	4.950	4.850	4.850	20,800	4.8260	-2.00%
2007-03-30	0	0.500	0.495	0.500	0.490	0.500	196,000	97,400	0.4969	5.000	4.950	5.000	4.900	5.000	19,600	4.9694	1.01%
2007-03-29	0	0.495	0.495	0.500	0.475	0.500	936,000	463,580	0.4953	4.950	4.950	5.000	4.750	5.000	93,600	4.9528	2.06%
2007-03-28	0	0.485	0.485	0.495	-	-	0	0	-	4.850	4.850	4.950	-	-	0	-	0.00%
2007-03-27	0	0.485	0.485	0.495	-	-	0	0	-	4.850	4.850	4.950	-	-	0	-	1.04%
2007-03-26	0	0.480	0.480	0.500	0.480	0.495	180,000	87,900	0.4883	4.800	4.800	5.000	4.800	4.950	18,000	4.8833	-3.03%
2007-03-23	0	0.495	0.495	0.500	0.495	0.500	400,000	199,500	0.4988	4.950	4.950	5.000	4.950	5.000	40,000	4.9875	1.02%
2007-03-22	0	0.490	0.490	0.500	0.490	0.490	644,000	315,560	0.4900	4.900	4.900	5.000	4.900	4.900	64,400	4.9000	0.00%
2007-03-21	0	0.490	0.490	0.500	0.480	0.490	188,000	91,240	0.4853	4.900	4.900	5.000	4.800	4.900	18,800	4.8532	0.00%
2007-03-20	0	0.490	0.485	0.500	0.490	0.500	248,000	123,000	0.4960	4.900	4.850	5.000	4.900	5.000	24,800	4.9597	-2.00%
2007-03-19	0	0.500	0.490	0.510	0.500	0.500	100,000	50,000	0.5000	5.000	4.900	5.100	5.000	5.000	10,000	5.0000	0.00%
2007-03-16	0	0.500	0.500	0.510	0.500	0.500	56,000	28,000	0.5000	5.000	5.000	5.100	5.000	5.000	5,600	5.0000	0.00%
2007-03-15	0	0.500	0.500	0.550	0.500	0.500	168,000	84,000	0.5000	5.000	5.000	5.500	5.000	5.000	16,800	5.0000	2.04%
2007-03-14	0	0.490	0.490	0.500	-	-	0	0	-	4.900	4.900	5.000	-	-	0	-	0.00%
2007-03-13	0	0.490	0.480	0.500	-	-	0	0	-	4.900	4.800	5.000	-	-	0	-	0.00%
2007-03-12	0	0.490	0.475	0.500	-	-	0	0	-	4.900	4.750	5.000	-	-	0	-	0.00%
2007-03-09	0	0.490	0.460	0.490	-	-	0	0	-	4.900	4.600	4.900	-	-	0	-	-2.00%
2007-03-08	0	0.500	0.460	0.500	0.460	0.500	68,000	32,800	0.4824	5.000	4.600	5.000	4.600	5.000	6,800	4.8235	2.04%
2007-03-07	0	0.490	0.490	0.495	0.490	0.495	468,000	231,100	0.4938	4.900	4.900	4.950	4.900	4.950	46,800	4.9380	0.00%
2007-03-06	0	0.490	0.480	0.490	0.480	0.490	140,000	67,840	0.4846	4.900	4.800	4.900	4.800	4.900	14,000	4.8457	12.64%
2007-03-05	0	0.435	0.435	0.480	0.435	0.480	52,000	23,160	0.4454	4.350	4.350	4.800	4.350	4.800	5,200	4.4538	-13.00%
2007-03-02	0	0.500	0.495	0.510	0.490	0.500	944,000	468,520	0.4963	5.000	4.950	5.100	4.900	5.000	94,400	4.9631	0.00%
2007-03-01	0	0.500	0.465	0.500	0.490	0.500	124,000	61,600	0.4968	5.000	4.650	5.000	4.900	5.000	12,400	4.9677	-1.96%
2007-02-28	0	0.510	0.500	0.510	0.455	0.510	484,000	220,040	0.4546	5.100	5.000	5.100	4.550	5.100	48,400	4.5463	9.68%
2007-02-27	0	0.465	0.460	0.520	0.460	0.470	4,080,000	1,843,980	0.4520	4.650	4.600	5.200	4.600	4.700	408,000	4.5196	0.00%
2007-02-26	0	0.465	0.465	0.500	0.465	0.500	912,000	448,420	0.4917	4.650	4.650	5.000	4.650	5.000	91,200	4.9169	-6.06%
2007-02-23	0	0.495	0.495	0.520	0.490	0.490	60,000	29,400	0.4900	4.950	4.950	5.200	4.900	4.900	6,000	4.9000	-1.00%
2007-02-22	0	0.500	0.500	0.520	0.490	0.500	180,000	89,120	0.4951	5.000	5.000	5.200	4.900	5.000	18,000	4.9511	4.17%
2007-02-21	0	0.480	0.480	0.500	0.470	0.500	116,000	55,000	0.4741	4.800	4.800	5.000	4.700	5.000	11,600	4.7414	-4.00%
2007-02-16	0	0.500	0.490	0.500	0.490	0.500	124,000	61,760	0.4981	5.000	4.900	5.000	4.900	5.000	12,400	4.9806	4.17%
2007-02-15	0	0.480	0.480	0.490	0.450	0.470	156,000	72,520	0.4649	4.800	4.800	4.900	4.500	4.700	15,600	4.6487	0.00%
2007-02-14	0	0.480	0.475	0.490	0.460	0.490	632,000	299,080	0.4732	4.800	4.750	4.900	4.600	4.900	63,200	4.7323	6.67%
2007-02-13	0	0.450	0.450	0.480	0.450	0.460	104,000	47,800	0.4596	4.500	4.500	4.800	4.500	4.600	10,400	4.5962	-2.17%
2007-02-12	0	0.460	0.460	0.480	0.450	0.460	16,000	7,240	0.4525	4.600	4.600	4.800	4.500	4.600	1,600	4.5250	-2.13%
2007-02-09	0	0.470	0.470	0.480	0.470	0.480	176,000	83,960	0.4770	4.700	4.700	4.800	4.700	4.800	17,600	4.7705	-2.08%
2007-02-08	0	0.480	0.470	0.480	-	-	100,000	45,000	0.4500	4.800	4.700	4.800	-	-	10,000	4.5000	0.00%
2007-02-07	0	0.480	0.460	0.490	0.460	0.480	316,000	149,900	0.4744	4.800	4.600	4.900	4.600	4.800	31,600	4.7437	4.35%
2007-02-06	0	0.460	0.440	0.475	0.440	0.460	272,000	122,320	0.4497	4.600	4.400	4.750	4.400	4.600	27,200	4.4971	2.22%
2007-02-05	0	0.450	0.445	0.495	0.450	0.465	264,000	120,760	0.4574	4.500	4.450	4.950	4.500	4.650	26,400	4.5742	-1.10%
2007-02-02	0	0.455	0.440	0.455	0.450	0.455	364,000	163,660	0.4496	4.550	4.400	4.550	4.500	4.550	36,400	4.4962	1.11%
2007-02-01	0	0.450	0.440	0.460	0.450	0.450	100,000	45,000	0.4500	4.500	4.400	4.600	4.500	4.500	10,000	4.5000	-3.23%
2007-01-31	0	0.465	0.440	0.465	0.445	0.470	448,000	203,820	0.4550	4.650	4.400	4.650	4.450	4.700	44,800	4.5496	3.33%
2007-01-30	0	0.450	0.440	0.465	0.425	0.475	396,000	178,100	0.4497	4.500	4.400	4.650	4.250	4.750	39,600	4.4975	-6.25%
2007-01-29	0	0.480	0.440	0.480	0.460	0.480	64,000	29,520	0.4613	4.800	4.400	4.800	4.600	4.800	6,400	4.6125	-2.04%
2007-01-26	0	0.490	0.450	0.500	0.490	0.490	40,000	19,600	0.4900	4.900	4.500	5.000	4.900	4.900	4,000	4.9000	0.00%
2007-01-25	0	0.490	0.490	0.500	0.480	0.490	176,000	85,320	0.4848	4.900	4.900	5.000	4.800	4.900	17,600	4.8477	2.08%
2007-01-24	0	0.480	0.480	0.490	0.460	0.460	68,000	31,280	0.4600	4.800	4.800	4.900	4.600	4.600	6,800	4.6000	4.35%
2007-01-23	0	0.460	0.460	0.490	0.460	0.460	80,000	36,800	0.4600	4.600	4.600	4.900	4.600	4.600	8,000	4.6000	1.10%
2007-01-22	0	0.455	0.455	0.480	0.455	0.455	40,000	18,200	0.4550	4.550	4.550	4.800	4.550	4.550	4,000	4.5500	0.00%
2007-01-19	0	0.455	0.455	0.480	0.450	0.450	60,000	27,000	0.4500	4.550	4.550	4.800	4.500	4.500	6,000	4.5000	0.00%
2007-01-18	0	0.455	0.455	0.480	0.455	0.470	128,000	58,820	0.4595	4.550	4.550	4.800	4.550	4.700	12,800	4.5953	0.00%
2007-01-17	0	0.455	0.455	0.470	0.455	0.475	363,000	167,500	0.4614	4.550	4.550	4.700	4.550	4.750	36,300	4.6143	1.11%
2007-01-16	0	0.450	0.450	0.500	0.450	0.450	240,000	108,000	0.4500	4.500	4.500	5.000	4.500	4.500	24,000	4.5000	-3.23%
2007-01-15	0	0.465	0.465	0.490	0.440	0.450	292,000	134,080	0.4592	4.650	4.650	4.900	4.400	4.500	29,200	4.5918	-4.12%
2007-01-12	0	0.485	0.450	0.485	0.440	0.485	336,000	149,900	0.4461	4.850	4.500	4.850	4.400	4.850	33,600	4.4613	-3.00%
2007-01-11	0	0.500	0.430	0.500	-	-	0	0	-	5.000	4.300	5.000	-	-	0	-	0.00%
2007-01-10	0	0.500	0.455	0.500	0.455	0.500	204,000	93,900	0.4603	5.000	4.550	5.000	4.550	5.000	20,400	4.6029	0.00%
2007-01-09	0	0.500	0.455	0.500	0.430	0.520	632,000	280,120	0.4432	5.000	4.550	5.000	4.300	5.200	63,200	4.4323	12.36%
2007-01-08	0	0.445	0.445	0.465	-	-	0	0	-	4.450	4.450	4.650	-	-	0	-	1.14%
2007-01-05	0	0.440	0.440	0.455	0.440	0.460	620,000	277,680	0.4479	4.400	4.400	4.550	4.400	4.600	62,000	4.4787	-2.22%
2007-01-04	0	0.450	0.450	0.470	0.450	0.455	120,000	54,400	0.4533	4.500	4.500	4.700	4.500	4.550	12,000	4.5333	-3.23%
2007-01-03	0	0.465	0.455	0.480	-	-	0	0	-	4.650	4.550	4.800	-	-	0	-	0.00%
2007-01-02	0	0.465	0.460	0.490	0.460	0.490	412,000	196,320	0.4765	4.650	4.600	4.900	4.600	4.900	41,200	4.7650	-4.12%
2006-12-29	0	0.485	0.455	0.485	0.400	0.490	12,952,000	5,227,200	0.4036	4.850	4.550	4.850	4.000	4.900	1,295,200	4.0358	11.49%
2006-12-28	0	0.435	0.420	0.450	0.435	0.450	280,000	124,800	0.4457	4.350	4.200	4.500	4.350	4.500	28,000	4.4571	-6.45%
2006-12-27	0	0.465	0.415	0.470	0.465	0.470	92,000	43,220	0.4698	4.650	4.150	4.700	4.650	4.700	9,200	4.6978	1.09%
2006-12-22	0	0.460	0.445	0.470	0.460	0.460	200,000	92,000	0.4600	4.600	4.450	4.700	4.600	4.600	20,000	4.6000	2.22%
2006-12-21	0	0.450	0.450	0.480	0.450	0.450	40,000	18,000	0.4500	4.500	4.500	4.800	4.500	4.500	4,000	4.5000	-2.17%
2006-12-20	0	0.460	0.460	0.500	0.460	0.500	260,000	122,300	0.4704	4.600	4.600	5.000	4.600	5.000	26,000	4.7038	-5.15%
2006-12-19	0	0.485	0.470	0.495	0.470	0.490	600,000	291,000	0.4850	4.850	4.700	4.950	4.700	4.900	60,000	4.8500	-4.90%
2006-12-18	0	0.510	0.485	0.510	0.470	0.510	600,000	300,160	0.5003	5.100	4.850	5.100	4.700	5.100	60,000	5.0027	2.00%
2006-12-15	0	0.500	0.490	0.500	0.470	0.500	5,672,000	2,722,000	0.4799	5.000	4.900	5.000	4.700	5.000	567,200	4.7990	6.38%
2006-12-14	0	0.470	0.450	0.475	0.465	0.470	616,000	287,440	0.4666	4.700	4.500	4.750	4.650	4.700	61,600	4.6662	0.00%
2006-12-13	0	0.470	0.440	0.475	0.460	0.475	660,000	307,620	0.4661	4.700	4.400	4.750	4.600	4.750	66,000	4.6609	2.17%
2006-12-12	0	0.460	0.440	0.460	0.450	0.460	1,004,000	457,300	0.4555	4.600	4.400	4.600	4.500	4.600	100,400	4.5548	2.22%
2006-12-11	0	0.450	0.435	0.455	0.445	0.455	660,000	297,200	0.4503	4.500	4.350	4.550	4.450	4.550	66,000	4.5030	1.12%
2006-12-08	0	0.445	0.430	0.450	0.430	0.445	844,000	373,280	0.4423	4.450	4.300	4.500	4.300	4.450	84,400	4.4227	4.71%
2006-12-07	0	0.425	0.425	0.445	0.425	0.455	832,000	369,800	0.4445	4.250	4.250	4.450	4.250	4.550	83,200	4.4447	-6.59%
2006-12-06	0	0.455	0.435	0.465	0.420	0.455	968,000	426,740	0.4408	4.550	4.350	4.650	4.200	4.550	96,800	4.4085	5.81%
2006-12-05	0	0.430	0.420	0.430	0.415	0.435	1,028,000	434,600	0.4228	4.300	4.200	4.300	4.150	4.350	102,800	4.2276	0.00%
2006-12-04	0	0.430	0.430	0.435	0.415	0.445	608,000	265,500	0.4367	4.300	4.300	4.350	4.150	4.450	60,800	4.3668	0.00%
2006-12-01	0	0.430	0.430	0.435	0.430	0.440	528,000	228,640	0.4330	4.300	4.300	4.350	4.300	4.400	52,800	4.3303	-2.27%
2006-11-30	0	0.440	0.410	0.440	0.435	0.445	660,000	289,300	0.4383	4.400	4.100	4.400	4.350	4.450	66,000	4.3833	-1.12%
2006-11-29	0	0.445	0.425	0.450	0.420	0.445	640,000	281,300	0.4395	4.450	4.250	4.500	4.200	4.450	64,000	4.3953	5.95%
2006-11-28	0	0.420	0.410	0.435	0.420	0.450	644,000	281,200	0.4366	4.200	4.100	4.350	4.200	4.500	64,400	4.3665	-5.62%
2006-11-27	0	0.445	0.435	0.450	0.440	0.465	580,000	259,800	0.4479	4.450	4.350	4.500	4.400	4.650	58,000	4.4793	0.00%
2006-11-24	0	0.445	0.445	0.455	0.435	0.465	532,000	238,140	0.4476	4.450	4.450	4.550	4.350	4.650	53,200	4.4763	-2.20%
2006-11-23	0	0.455	0.440	0.455	0.440	0.470	1,740,000	779,440	0.4480	4.550	4.400	4.550	4.400	4.700	174,000	4.4795	-3.19%
2006-11-22	0	0.470	0.450	0.470	0.440	0.470	808,000	370,700	0.4588	4.700	4.500	4.700	4.400	4.700	80,800	4.5879	0.00%
2006-11-21	0	0.470	0.455	0.470	0.455	0.470	720,000	335,300	0.4657	4.700	4.550	4.700	4.550	4.700	72,000	4.6569	1.08%
2006-11-20	0	0.465	0.465	0.480	0.460	0.475	844,000	393,060	0.4657	4.650	4.650	4.800	4.600	4.750	84,400	4.6571	-1.06%
2006-11-17	0	0.470	0.450	0.470	0.450	0.475	668,000	307,860	0.4609	4.700	4.500	4.700	4.500	4.750	66,800	4.6087	-2.08%
2006-11-16	0	0.480	0.465	0.485	0.480	0.485	428,000	206,580	0.4827	4.800	4.650	4.850	4.800	4.850	42,800	4.8266	-1.03%
2006-11-15	0	0.485	0.485	0.490	0.450	0.510	2,192,000	1,033,860	0.4717	4.850	4.850	4.900	4.500	5.100	219,200	4.7165	-3.00%
2006-11-14	0	0.500	0.480	0.500	0.495	0.510	460,000	230,600	0.5013	5.000	4.800	5.000	4.950	5.100	46,000	5.0130	0.00%
2006-11-13	0	0.500	0.490	0.500	0.495	0.500	1,152,000	575,700	0.4997	5.000	4.900	5.000	4.950	5.000	115,200	4.9974	0.00%
2006-11-10	0	0.500	0.475	0.500	0.480	0.520	2,044,000	997,520	0.4880	5.000	4.750	5.000	4.800	5.200	204,400	4.8802	-1.96%
2006-11-09	0	0.510	0.495	0.510	0.485	0.510	1,348,000	673,460	0.4996	5.100	4.950	5.100	4.850	5.100	134,800	4.9960	6.25%
2006-11-08	0	0.480	0.480	0.485	0.480	0.485	428,000	205,920	0.4811	4.800	4.800	4.850	4.800	4.850	42,800	4.8112	0.00%
2006-11-07	0	0.480	0.470	0.480	0.475	0.485	1,696,000	812,340	0.4790	4.800	4.700	4.800	4.750	4.850	169,600	4.7897	3.23%
2006-11-06	0	0.465	0.465	0.470	0.430	0.475	1,920,000	879,320	0.4580	4.650	4.650	4.700	4.300	4.750	192,000	4.5798	8.14%
2006-11-03	0	0.430	0.425	0.430	0.425	0.440	1,032,000	447,620	0.4337	4.300	4.250	4.300	4.250	4.400	103,200	4.3374	2.38%
2006-11-02	0	0.420	0.420	0.430	0.420	0.425	904,000	380,380	0.4208	4.200	4.200	4.300	4.200	4.250	90,400	4.2077	0.00%
2006-11-01	0	0.420	0.405	0.420	0.400	0.425	2,896,000	1,177,780	0.4067	4.200	4.050	4.200	4.000	4.250	289,600	4.0669	-2.33%
2006-10-31	0	0.430	0.420	0.430	0.400	0.430	1,736,000	713,580	0.4110	4.300	4.200	4.300	4.000	4.300	173,600	4.1105	2.38%
2006-10-27	0	0.420	0.405	0.420	0.405	0.425	1,396,000	581,300	0.4164	4.200	4.050	4.200	4.050	4.250	139,600	4.1640	0.00%
2006-10-26	0	0.420	0.415	0.420	0.410	0.420	780,000	322,660	0.4137	4.200	4.150	4.200	4.100	4.200	78,000	4.1367	1.20%
2006-10-25	0	0.415	0.400	0.420	0.410	0.415	612,000	252,180	0.4121	4.150	4.000	4.200	4.100	4.150	61,200	4.1206	1.22%
2006-10-24	0	0.410	0.400	0.415	0.400	0.410	804,000	325,600	0.4050	4.100	4.000	4.150	4.000	4.100	80,400	4.0498	0.00%
2006-10-23	0	0.410	0.400	0.420	0.405	0.425	740,000	305,200	0.4124	4.100	4.000	4.200	4.050	4.250	74,000	4.1243	1.23%
2006-10-20	0	0.405	0.405	0.435	0.395	0.430	1,964,000	822,620	0.4188	4.050	4.050	4.350	3.950	4.300	196,400	4.1885	3.85%
2006-10-19	0	0.390	0.385	0.395	0.390	0.395	640,000	251,400	0.3928	3.900	3.850	3.950	3.900	3.950	64,000	3.9281	-2.50%
2006-10-18	0	0.400	0.385	0.405	0.390	0.400	660,000	263,600	0.3994	4.000	3.850	4.050	3.900	4.000	66,000	3.9939	1.27%
2006-10-17	0	0.395	0.390	0.400	0.395	0.400	660,000	262,500	0.3977	3.950	3.900	4.000	3.950	4.000	66,000	3.9773	0.00%
2006-10-16	0	0.395	0.390	0.405	0.395	0.400	600,000	239,800	0.3997	3.950	3.900	4.050	3.950	4.000	60,000	3.9967	-2.47%
2006-10-13	0	0.405	0.390	0.410	0.390	0.405	752,000	301,180	0.4005	4.050	3.900	4.100	3.900	4.050	75,200	4.0051	0.00%
2006-10-12	0	0.405	0.390	0.410	0.395	0.420	836,000	333,920	0.3994	4.050	3.900	4.100	3.950	4.200	83,600	3.9943	1.25%
2006-10-11	0	0.400	0.390	0.420	0.400	0.435	900,000	371,300	0.4126	4.000	3.900	4.200	4.000	4.350	90,000	4.1256	-1.23%
2006-10-10	0	0.405	0.385	0.405	0.390	0.410	740,000	299,400	0.4046	4.050	3.850	4.050	3.900	4.100	74,000	4.0459	0.00%
2006-10-09	0	0.405	0.385	0.405	0.380	0.410	760,000	302,800	0.3984	4.050	3.850	4.050	3.800	4.100	76,000	3.9842	1.25%
2006-10-06	0	0.400	0.400	0.415	0.380	0.420	1,348,000	545,220	0.4045	4.000	4.000	4.150	3.800	4.200	134,800	4.0447	3.90%
2006-10-05	0	0.385	0.380	0.390	0.375	0.385	1,080,000	414,740	0.3840	3.850	3.800	3.900	3.750	3.850	108,000	3.8402	-1.28%
2006-10-04	0	0.390	0.380	0.390	0.380	0.390	788,000	303,300	0.3849	3.900	3.800	3.900	3.800	3.900	78,800	3.8490	0.00%
2006-10-03	0	0.390	0.385	0.390	0.380	0.405	940,000	362,880	0.3860	3.900	3.850	3.900	3.800	4.050	94,000	3.8604	2.63%
2006-09-29	0	0.380	0.370	0.380	0.370	0.380	744,000	279,080	0.3751	3.800	3.700	3.800	3.700	3.800	74,400	3.7511	0.00%
2006-09-28	0	0.380	0.375	0.380	0.370	0.380	3,260,000	1,235,100	0.3789	3.800	3.750	3.800	3.700	3.800	326,000	3.7887	1.33%
2006-09-27	0	0.375	0.375	0.380	0.370	0.380	592,000	223,320	0.3772	3.750	3.750	3.800	3.700	3.800	59,200	3.7723	-5.06%
2006-09-26	0	0.395	0.385	0.395	0.385	0.400	988,000	388,660	0.3934	3.950	3.850	3.950	3.850	4.000	98,800	3.9338	0.51%
2006-09-25	0	0.400	0.395	0.400	0.400	0.405	864,000	348,280	0.4031	3.930	3.881	3.930	3.930	3.979	87,939	3.9605	0.00%
2006-09-22	0	0.400	0.385	0.405	0.400	0.415	1,300,000	530,280	0.4079	3.930	3.783	3.979	3.930	4.077	132,316	4.0077	-1.23%
2006-09-21	0	0.405	0.405	0.410	0.405	0.410	920,000	375,380	0.4080	3.979	3.979	4.028	3.979	4.028	93,639	4.0088	0.00%
2006-09-20	0	0.405	0.400	0.415	0.405	0.420	1,192,000	489,120	0.4103	3.979	3.930	4.077	3.979	4.126	121,323	4.0315	-3.57%
2006-09-19	0	0.420	0.415	0.420	0.405	0.425	840,000	349,540	0.4161	4.126	4.077	4.126	3.979	4.176	85,496	4.0884	0.00%
2006-09-18	0	0.420	0.410	0.425	0.420	0.435	900,000	383,300	0.4259	4.126	4.028	4.176	4.126	4.274	91,603	4.1844	-1.18%
2006-09-15	0	0.425	0.400	0.425	0.400	0.435	1,052,000	439,560	0.4178	4.176	3.930	4.176	3.930	4.274	107,074	4.1052	0.00%
2006-09-14	0	0.425	0.415	0.425	0.415	0.440	880,000	375,000	0.4261	4.176	4.077	4.176	4.077	4.323	89,567	4.1868	1.19%
2006-09-13	0	0.420	0.420	0.430	0.415	0.445	1,768,000	757,120	0.4282	4.126	4.126	4.225	4.077	4.372	179,949	4.2074	2.44%
2006-09-12	0	0.410	0.405	0.410	0.410	0.435	1,172,000	503,480	0.4296	4.028	3.979	4.028	4.028	4.274	119,288	4.2207	-2.38%
2006-09-11	0	0.420	0.400	0.430	0.395	0.420	900,000	367,600	0.4084	4.126	3.930	4.225	3.881	4.126	91,603	4.0130	7.69%
2006-09-08	0	0.390	0.390	0.400	0.375	0.390	1,168,000	446,320	0.3821	3.832	3.832	3.930	3.684	3.832	118,880	3.7544	1.30%
2006-09-07	0	0.385	0.380	0.410	0.370	0.385	1,988,000	755,700	0.3801	3.783	3.733	4.028	3.635	3.783	202,341	3.7348	1.32%
2006-09-06	0	0.380	0.375	0.380	0.380	0.390	1,008,000	385,320	0.3823	3.733	3.684	3.733	3.733	3.832	102,595	3.7557	-1.30%
2006-09-05	0	0.385	0.380	0.410	0.380	0.390	1,828,000	701,100	0.3835	3.783	3.733	4.028	3.733	3.832	186,056	3.7682	1.32%
2006-09-04	0	0.380	0.380	0.385	0.380	0.405	1,716,000	665,120	0.3876	3.733	3.733	3.783	3.733	3.979	174,656	3.8082	-8.43%
2006-09-01	0	0.415	0.380	0.415	0.385	0.430	1,552,000	634,140	0.4086	4.077	3.733	4.077	3.783	4.225	157,964	4.0144	-2.35%
2006-08-31	0	0.425	0.405	0.430	0.410	0.435	1,072,000	454,280	0.4238	4.176	3.979	4.225	4.028	4.274	109,109	4.1635	-1.16%
2006-08-30	0	0.430	0.400	0.435	0.420	0.435	956,000	408,580	0.4274	4.225	3.930	4.274	4.126	4.274	97,303	4.1991	2.38%
2006-08-29	0	0.420	0.395	0.435	0.400	0.420	1,692,000	687,280	0.4062	4.126	3.881	4.274	3.930	4.126	172,214	3.9909	6.33%
2006-08-28	0	0.395	0.380	0.395	0.395	0.425	1,980,000	792,400	0.4002	3.881	3.733	3.881	3.881	4.176	201,527	3.9320	-3.66%
2006-08-25	0	0.410	0.385	0.410	0.390	0.410	952,000	382,460	0.4017	4.028	3.783	4.028	3.832	4.028	96,896	3.9471	0.00%
2006-08-24	0	0.410	0.380	0.410	0.405	0.435	344,000	143,200	0.4163	4.028	3.733	4.028	3.979	4.274	35,013	4.0899	-5.75%
2006-08-23	0	0.435	0.410	0.435	0.435	0.450	436,000	192,160	0.4407	4.274	4.028	4.274	4.274	4.421	44,377	4.3302	-3.33%
2006-08-22	0	0.450	0.405	0.450	0.400	0.450	392,000	162,540	0.4146	4.421	3.979	4.421	3.930	4.421	39,898	4.0739	18.42%
2006-08-21	0	0.380	0.300	0.385	0.380	0.415	532,000	210,740	0.3961	3.733	2.948	3.783	3.733	4.077	54,148	3.8920	-8.43%
2006-08-18	0	0.415	0.395	0.420	0.400	0.415	120,000	48,820	0.4068	4.077	3.881	4.126	3.930	4.077	12,214	3.9971	3.75%
2006-08-17	0	0.400	0.400	0.415	-	-	0	0	-	3.930	3.930	4.077	-	-	0	-	0.00%
2006-08-16	0	0.400	-	0.410	0.400	0.400	52,000	20,800	0.4000	3.930	-	4.028	3.930	3.930	5,293	3.9300	-3.61%
2006-08-15	0	0.415	0.400	0.425	0.400	0.425	1,452,000	604,700	0.4165	4.077	3.930	4.176	3.930	4.176	147,786	4.0917	0.00%
2006-08-14	0	0.415	0.400	0.420	0.415	0.420	724,000	301,860	0.4169	4.077	3.930	4.126	4.077	4.126	73,690	4.0964	2.47%
2006-08-11	0	0.405	0.400	0.415	0.405	0.430	1,348,000	560,540	0.4158	3.979	3.930	4.077	3.979	4.225	137,201	4.0855	1.25%
2006-08-10	0	0.400	0.395	0.410	0.395	0.410	1,168,000	466,280	0.3992	3.930	3.881	4.028	3.881	4.028	118,880	3.9223	0.00%
2006-08-09	0	0.400	0.395	0.400	0.390	0.410	1,020,000	410,000	0.4020	3.930	3.881	3.930	3.832	4.028	103,817	3.9493	1.27%
2006-08-08	0	0.395	0.390	0.395	0.395	0.420	460,000	187,600	0.4078	3.881	3.832	3.881	3.881	4.126	46,819	4.0069	-1.25%
2006-08-07	0	0.400	0.370	0.415	0.380	0.440	1,760,000	704,800	0.4005	3.930	3.635	4.077	3.733	4.323	179,135	3.9345	-4.76%
2006-08-04	0	0.420	0.420	0.425	0.420	0.440	1,300,000	551,700	0.4244	4.126	4.126	4.176	4.126	4.323	132,316	4.1696	-2.33%
2006-08-03	0	0.430	0.430	0.435	0.420	0.450	1,140,000	491,800	0.4314	4.225	4.225	4.274	4.126	4.421	116,031	4.2385	-1.15%
2006-08-02	0	0.435	0.435	0.450	0.435	0.470	944,000	431,480	0.4571	4.274	4.274	4.421	4.274	4.618	96,081	4.4908	-6.45%
2006-08-01	0	0.465	0.455	0.470	0.460	0.470	1,236,000	575,420	0.4656	4.569	4.470	4.618	4.520	4.618	125,802	4.5740	-1.06%
2006-07-31	0	0.470	0.460	0.470	0.460	0.470	1,316,000	611,060	0.4643	4.618	4.520	4.618	4.520	4.618	133,944	4.5621	4.44%
2006-07-28	0	0.450	0.450	0.460	0.450	0.465	1,080,000	497,840	0.4610	4.421	4.421	4.520	4.421	4.569	109,924	4.5290	-1.10%
2006-07-27	0	0.455	0.450	0.455	0.450	0.455	1,140,000	517,200	0.4537	4.470	4.421	4.470	4.421	4.470	116,031	4.4574	1.11%
2006-07-26	0	0.450	0.440	0.455	0.440	0.460	1,120,000	504,100	0.4501	4.421	4.323	4.470	4.323	4.520	113,995	4.4221	0.00%
2006-07-25	0	0.450	0.445	0.455	0.450	0.465	1,220,000	558,720	0.4580	4.421	4.372	4.470	4.421	4.569	124,173	4.4995	1.12%
2006-07-24	0	0.445	0.435	0.450	0.435	0.445	788,000	344,580	0.4373	4.372	4.274	4.421	4.274	4.372	80,204	4.2963	2.30%
2006-07-21	0	0.435	0.425	0.435	0.415	0.460	1,176,000	506,040	0.4303	4.274	4.176	4.274	4.077	4.520	119,695	4.2278	-3.33%
2006-07-20	0	0.450	0.450	0.460	0.450	0.485	1,356,000	638,100	0.4706	4.421	4.421	4.520	4.421	4.765	138,015	4.6234	-4.26%
2006-07-19	0	0.470	0.470	0.480	0.470	0.485	716,000	339,220	0.4738	4.618	4.618	4.716	4.618	4.765	72,875	4.6548	0.00%
2006-07-18	0	0.470	0.470	0.480	0.460	0.475	700,000	327,240	0.4675	4.618	4.618	4.716	4.520	4.667	71,247	4.5930	3.30%
2006-07-17	0	0.455	0.450	0.460	0.445	0.455	456,000	205,040	0.4496	4.470	4.421	4.520	4.372	4.470	46,412	4.4178	1.11%
2006-07-14	0	0.450	0.450	0.495	0.430	0.440	300,000	130,500	0.4350	4.421	4.421	4.863	4.225	4.323	30,534	4.2739	-10.00%
2006-07-13	0	0.500	0.470	-	0.500	0.500	44,000	22,000	0.5000	4.913	4.618	-	4.913	4.913	4,478	4.9125	0.00%
2006-07-12	0	0.500	0.470	0.500	0.500	0.500	4,088,000	1,964,000	0.4804	4.913	4.618	4.913	4.913	4.913	416,081	4.7202	0.00%
2006-07-11	0	0.500	0.500	0.550	0.500	0.500	40,000	20,000	0.5000	4.913	4.913	5.404	4.913	4.913	4,071	4.9125	-7.41%
2006-07-10	0	0.540	0.500	0.550	-	-	0	0	-	5.306	4.913	5.404	-	-	0	-	0.00%
2006-07-07	0	0.540	0.500	0.550	-	-	0	0	-	5.306	4.913	5.404	-	-	0	-	0.00%
2006-07-06	0	0.540	0.490	0.550	-	-	0	0	-	5.306	4.814	5.404	-	-	0	-	0.00%
2006-07-05	0	0.540	0.520	0.550	-	-	20,000	10,200	0.5100	5.306	5.109	5.404	-	-	2,036	5.0108	0.00%
2006-07-04	0	0.540	0.510	0.540	-	-	0	0	-	5.306	5.011	5.306	-	-	0	-	-1.82%
2006-07-03	0	0.550	0.510	0.550	0.550	0.550	20,000	11,000	0.5500	5.404	5.011	5.404	5.404	5.404	2,036	5.4038	-8.33%
2006-06-30	0	0.600	0.490	0.600	0.490	0.600	204,000	101,400	0.4971	5.895	4.814	5.895	4.814	5.895	20,763	4.8836	22.45%
2006-06-29	0	0.490	0.490	0.500	0.490	0.490	300,000	147,000	0.4900	4.814	4.814	4.913	4.814	4.814	30,534	4.8143	0.00%
2006-06-28	0	0.490	0.490	0.600	-	-	0	0	-	4.814	4.814	5.895	-	-	0	-	0.00%
2006-06-27	0	0.490	0.490	0.600	-	-	0	0	-	4.814	4.814	5.895	-	-	0	-	0.00%
2006-06-26	0	0.490	0.475	0.600	-	-	0	0	-	4.814	4.667	5.895	-	-	0	-	0.00%
2006-06-23	0	0.490	0.490	0.510	0.490	0.530	616,000	315,120	0.5116	4.814	4.814	5.011	4.814	5.207	62,697	5.0261	-2.00%
2006-06-22	0	0.500	0.510	0.520	0.500	0.550	760,000	400,760	0.5273	4.913	5.011	5.109	4.913	5.404	77,354	5.1809	-5.66%
2006-06-21	0	0.530	0.500	0.530	0.510	0.560	1,216,000	655,440	0.5390	5.207	4.913	5.207	5.011	5.502	123,766	5.2958	-3.64%
2006-06-20	0	0.550	0.530	0.560	0.540	0.560	1,300,000	723,880	0.5568	5.404	5.207	5.502	5.306	5.502	132,316	5.4709	-1.79%
2006-06-19	0	0.560	0.530	0.570	0.560	0.580	1,600,000	906,000	0.5663	5.502	5.207	5.600	5.502	5.698	162,850	5.5634	1.82%
2006-06-16	0	0.550	0.540	0.560	0.550	0.570	1,764,000	975,480	0.5530	5.404	5.306	5.502	5.404	5.600	179,542	5.4332	-3.51%
2006-06-15	0	0.570	0.550	0.570	0.560	0.580	1,596,000	917,680	0.5750	5.600	5.404	5.600	5.502	5.698	162,443	5.6493	-1.72%
2006-06-14	0	0.580	0.560	0.580	0.560	0.590	2,716,000	1,594,560	0.5871	5.698	5.502	5.698	5.502	5.797	276,438	5.7682	-3.33%
2006-06-13	0	0.600	0.590	0.600	0.560	0.600	2,680,000	1,556,000	0.5806	5.895	5.797	5.895	5.502	5.895	272,774	5.7044	1.69%
2006-06-12	0	0.590	0.590	0.600	0.570	0.600	3,128,000	1,829,840	0.5850	5.797	5.797	5.895	5.600	5.895	318,372	5.7475	1.72%
2006-06-09	0	0.580	0.570	0.590	0.570	0.600	2,880,000	1,687,480	0.5859	5.698	5.600	5.797	5.600	5.895	293,130	5.7568	1.75%
2006-06-08	0	0.570	0.570	0.580	0.540	0.590	3,228,000	1,855,400	0.5748	5.600	5.600	5.698	5.306	5.797	328,550	5.6472	-3.39%
2006-06-07	0	0.590	0.580	0.590	0.590	0.610	3,120,000	1,855,720	0.5948	5.797	5.698	5.797	5.797	5.993	317,557	5.8437	0.00%
2006-06-06	0	0.590	0.580	0.600	0.590	0.610	2,900,000	1,715,400	0.5915	5.797	5.698	5.895	5.797	5.993	295,165	5.8117	0.00%
2006-06-05	0	0.590	0.580	0.600	0.590	0.640	3,544,000	2,184,520	0.6164	5.797	5.698	5.895	5.797	6.288	360,712	6.0561	0.00%
2006-06-02	0	0.590	0.550	0.600	0.590	0.590	2,816,000	1,661,440	0.5900	5.797	5.404	5.895	5.797	5.797	286,616	5.7968	0.00%
2006-06-01	0	0.590	0.530	0.600	0.590	0.600	2,684,000	1,598,120	0.5954	5.797	5.207	5.895	5.797	5.895	273,181	5.8500	0.00%
2006-05-30	0	0.590	0.560	0.590	0.580	0.610	2,548,000	1,509,280	0.5923	5.797	5.502	5.797	5.698	5.993	259,338	5.8197	-1.67%
2006-05-29	0	0.600	0.580	0.600	0.590	0.610	2,840,000	1,704,520	0.6002	5.895	5.698	5.895	5.797	5.993	289,059	5.8968	0.00%
2006-05-26	0	0.600	0.590	0.600	0.600	0.620	2,552,000	1,551,200	0.6078	5.895	5.797	5.895	5.895	6.092	259,746	5.9720	-1.64%
2006-05-25	0	0.610	0.560	0.610	0.610	0.630	2,480,000	1,535,600	0.6192	5.993	5.502	5.993	5.993	6.190	252,417	6.0836	-3.17%
2006-05-24	0	0.630	0.620	0.640	0.610	0.660	4,692,000	2,957,120	0.6302	6.190	6.092	6.288	5.993	6.485	477,557	6.1922	1.61%
2006-05-23	0	0.620	0.620	0.630	0.610	0.640	3,372,000	2,119,160	0.6285	6.092	6.092	6.190	5.993	6.288	343,206	6.1746	1.64%
2006-05-22	0	0.610	0.600	0.610	0.610	0.680	5,336,000	3,439,680	0.6446	5.993	5.895	5.993	5.993	6.681	543,104	6.3334	-4.69%
2006-05-19	0	0.640	0.610	0.650	0.580	0.680	7,360,000	4,768,920	0.6480	6.288	5.993	6.386	5.698	6.681	749,109	6.3661	6.67%
2006-05-18	0	0.600	0.580	0.620	0.540	0.600	2,468,000	1,368,760	0.5546	5.895	5.698	6.092	5.306	5.895	251,196	5.4490	9.09%
2006-05-17	0	0.550	0.550	0.560	0.485	0.550	3,024,000	1,574,960	0.5208	5.404	5.404	5.502	4.765	5.404	307,786	5.1171	17.02%
2006-05-16	0	0.470	0.465	0.480	0.470	0.520	1,280,000	638,700	0.4990	4.618	4.569	4.716	4.618	5.109	130,280	4.9025	-9.62%
2006-05-15	0	0.520	0.520	0.530	0.510	0.530	6,976,000	3,630,880	0.5205	5.109	5.109	5.207	5.011	5.207	710,025	5.1137	4.00%
2006-05-12	0	0.500	0.485	0.500	0.490	0.500	260,000	128,460	0.4941	4.913	4.765	4.913	4.814	4.913	26,463	4.8543	0.00%
2006-05-11	0	0.500	0.495	0.520	-	-	0	0	-	4.913	4.863	5.109	-	-	0	-	0.00%
2006-05-10	0	0.500	0.500	0.520	0.485	0.500	1,740,000	868,960	0.4994	4.913	4.913	5.109	4.765	4.913	177,099	4.9066	3.09%
2006-05-09	0	0.485	0.465	0.500	-	-	0	0	-	4.765	4.569	4.913	-	-	0	-	0.00%
2006-05-08	0	0.485	0.485	0.500	0.480	0.500	428,000	213,440	0.4987	4.765	4.765	4.913	4.716	4.913	43,562	4.8996	7.78%
2006-05-04	0	0.450	0.450	0.480	0.450	0.450	28,000	12,600	0.4500	4.421	4.421	4.716	4.421	4.421	2,850	4.4213	-6.25%
2006-05-03	0	0.480	0.440	0.480	-	-	0	0	-	4.716	4.323	4.716	-	-	0	-	0.00%
2006-05-02	0	0.480	0.435	0.500	0.480	0.480	100,000	48,000	0.4800	4.716	4.274	4.913	4.716	4.716	10,178	4.7160	0.00%
2006-04-28	0	0.480	0.480	0.500	0.430	0.450	112,000	48,560	0.4336	4.716	4.716	4.913	4.225	4.421	11,399	4.2598	6.67%
2006-04-27	0	0.450	0.450	0.570	-	-	0	0	-	4.421	4.421	5.600	-	-	0	-	2.27%
2006-04-26	0	0.440	0.420	0.450	0.440	0.440	100,000	44,000	0.4400	4.323	4.126	4.421	4.323	4.323	10,178	4.3230	-10.20%
2006-04-25	0	0.490	0.450	0.490	-	-	0	0	-	4.814	4.421	4.814	-	-	0	-	-1.01%
2006-04-24	0	0.495	0.460	0.495	-	-	0	0	-	4.863	4.520	4.863	-	-	0	-	0.00%
2006-04-21	0	0.495	0.480	0.510	-	-	0	0	-	4.863	4.716	5.011	-	-	0	-	0.00%
2006-04-20	0	0.495	0.485	0.580	-	-	0	0	-	4.863	4.765	5.698	-	-	0	-	0.00%
2006-04-19	0	0.495	0.485	0.580	0.450	0.495	25,100,000	12,535,000	0.4994	4.863	4.765	5.698	4.421	4.863	2,554,707	4.9066	-6.60%
2006-04-18	0	0.530	0.475	0.530	0.500	0.530	500,000	256,000	0.5120	5.207	4.667	5.207	4.913	5.207	50,891	5.0304	0.00%
2006-04-13	0	0.530	0.500	0.530	0.550	0.550	200,000	110,000	0.5500	5.207	4.913	5.207	5.404	5.404	20,356	5.4038	6.00%
2006-04-12	0	0.500	0.500	0.550	0.480	0.500	200,000	98,000	0.4900	4.913	4.913	5.404	4.716	4.913	20,356	4.8143	-9.09%
2006-04-11	0	0.550	0.435	0.570	-	-	0	0	-	5.404	4.274	5.600	-	-	0	-	0.00%
2006-04-10	0	0.550	0.490	0.570	-	-	0	0	-	5.404	4.814	5.600	-	-	0	-	0.00%
2006-04-07	0	0.550	0.470	0.550	0.425	0.570	1,060,000	457,880	0.4320	5.404	4.618	5.404	4.176	5.600	107,888	4.2440	0.00%
2006-04-06	0	0.550	0.450	0.550	0.410	0.560	544,000	292,180	0.5371	5.404	4.421	5.404	4.028	5.502	55,369	5.2770	5.77%
2006-04-04	0	0.520	0.400	0.550	-	-	0	0	-	5.109	3.930	5.404	-	-	0	-	0.00%
2006-04-03	0	0.520	0.400	0.520	-	-	0	0	-	5.109	3.930	5.109	-	-	0	-	0.00%
2006-03-31	0	0.520	0.400	0.540	-	-	9,716,000	5,052,320	0.5200	5.109	3.930	5.306	-	-	988,906	5.1090	0.00%
2006-03-30	0	0.520	0.460	0.550	-	-	0	0	-	5.109	4.520	5.404	-	-	0	-	0.00%
2006-03-29	0	0.520	0.460	0.550	-	-	0	0	-	5.109	4.520	5.404	-	-	0	-	0.00%
2006-03-28	0	0.520	0.480	0.550	-	-	0	0	-	5.109	4.716	5.404	-	-	0	-	0.00%
2006-03-27	0	0.520	0.480	0.520	-	-	0	0	-	5.109	4.716	5.109	-	-	0	-	0.00%
2006-03-24	0	0.520	0.500	0.520	0.560	0.560	20,000	11,200	0.5600	5.109	4.913	5.109	5.502	5.502	2,036	5.5020	0.00%
2006-03-23	0	0.520	0.480	0.560	-	-	0	0	-	5.109	4.716	5.502	-	-	0	-	0.00%
2006-03-22	0	0.520	0.485	0.560	-	-	0	0	-	5.109	4.765	5.502	-	-	0	-	0.00%
2006-03-21	0	0.520	0.495	0.550	-	-	0	0	-	5.109	4.863	5.404	-	-	0	-	0.00%
2006-03-20	0	0.520	0.495	0.560	0.520	0.520	20,000	10,400	0.5200	5.109	4.863	5.502	5.109	5.109	2,036	5.1090	0.00%
2006-03-17	0	0.520	0.495	0.550	-	-	0	0	-	5.109	4.863	5.404	-	-	0	-	0.00%
2006-03-16	0	0.520	0.480	0.530	0.480	0.550	2,100,000	1,063,840	0.5066	5.109	4.716	5.207	4.716	5.404	213,740	4.9773	-3.70%
2006-03-15	0	0.540	0.480	0.540	0.540	0.540	28,000	15,120	0.5400	5.306	4.716	5.306	5.306	5.306	2,850	5.3055	9.09%
2006-03-14	0	0.495	0.490	0.540	0.495	0.495	60,000	29,700	0.4950	4.863	4.814	5.306	4.863	4.863	6,107	4.8634	0.00%
2006-03-13	0	0.495	0.415	0.540	-	-	0	0	-	4.863	4.077	5.306	-	-	0	-	0.00%
2006-03-10	0	0.495	0.400	0.500	0.495	0.500	8,228,000	4,073,360	0.4951	4.863	3.930	4.913	4.863	4.913	837,455	4.8640	-1.00%
2006-03-09	0	0.500	0.500	0.530	-	-	0	0	-	4.913	4.913	5.207	-	-	0	-	2.04%
2006-03-08	0	0.490	-	0.490	0.490	0.490	40,000	19,600	0.4900	4.814	-	4.814	4.814	4.814	4,071	4.8143	0.00%
2006-03-07	0	0.490	0.480	0.530	0.490	0.500	176,000	87,200	0.4955	4.814	4.716	5.207	4.814	4.913	17,913	4.8678	-9.26%
2006-03-06	0	0.540	0.500	0.540	-	-	0	0	-	5.306	4.913	5.306	-	-	0	-	0.00%
2006-03-03	0	0.540	0.500	0.540	-	-	0	0	-	5.306	4.913	5.306	-	-	0	-	0.00%
2006-03-02	0	0.540	0.500	0.550	-	-	0	0	-	5.306	4.913	5.404	-	-	0	-	0.00%
2006-03-01	0	0.540	0.510	0.540	0.540	0.540	44,000	23,760	0.5400	5.306	5.011	5.306	5.306	5.306	4,478	5.3055	0.00%
2006-02-28	0	0.540	0.500	0.540	0.540	0.540	136,000	73,440	0.5400	5.306	4.913	5.306	5.306	5.306	13,842	5.3055	0.00%
2006-02-27	0	0.540	0.510	0.540	-	-	14,600,000	6,862,000	0.4700	5.306	5.011	5.306	-	-	1,486,005	4.6178	0.00%
2006-02-24	0	0.540	0.490	0.540	0.540	0.540	280,000	151,200	0.5400	5.306	4.814	5.306	5.306	5.306	28,499	5.3055	3.85%
2006-02-23	0	0.520	0.500	0.540	0.520	0.520	28,000	14,560	0.5200	5.109	4.913	5.306	5.109	5.109	2,850	5.1090	-1.89%
2006-02-22	0	0.530	0.530	0.540	0.480	0.530	8,392,000	4,035,160	0.4808	5.207	5.207	5.306	4.716	5.207	854,148	4.7242	8.16%
2006-02-21	0	0.490	0.490	0.530	0.490	0.520	580,000	291,860	0.5032	4.814	4.814	5.207	4.814	5.109	59,033	4.9440	-10.91%
2006-02-20	0	0.550	0.540	0.550	-	-	0	0	-	5.404	5.306	5.404	-	-	0	-	0.00%
2006-02-17	0	0.550	0.520	0.550	0.510	0.570	836,000	453,200	0.5421	5.404	5.109	5.404	5.011	5.600	85,089	5.3262	-6.78%
2006-02-16	0	0.590	0.590	0.630	0.590	0.670	2,192,000	1,400,520	0.6389	5.797	5.797	6.190	5.797	6.583	223,104	6.2774	0.00%
2006-02-15	0	0.590	0.550	0.590	0.570	0.620	924,000	542,400	0.5870	5.797	5.404	5.797	5.600	6.092	94,046	5.7674	7.27%
2006-02-14	0	0.550	0.510	0.550	0.540	0.600	1,152,000	660,120	0.5730	5.404	5.011	5.404	5.306	5.895	117,252	5.6299	3.77%
2006-02-13	0	0.530	0.500	0.530	0.540	0.540	100,000	54,000	0.5400	5.207	4.913	5.207	5.306	5.306	10,178	5.3055	-1.85%
2006-02-10	0	0.540	0.510	0.540	0.500	0.540	332,000	173,600	0.5229	5.306	5.011	5.306	4.913	5.306	33,791	5.1374	8.00%
2006-02-09	0	0.500	0.500	0.540	0.500	0.520	160,000	81,600	0.5100	4.913	4.913	5.306	4.913	5.109	16,285	5.0108	-3.85%
2006-02-08	0	0.520	0.445	0.530	0.520	0.520	32,000	16,640	0.5200	5.109	4.372	5.207	5.109	5.109	3,257	5.1090	-1.89%
2006-02-07	0	0.530	0.430	0.540	0.530	0.530	120,000	63,600	0.5300	5.207	4.225	5.306	5.207	5.207	12,214	5.2073	0.00%
2006-02-06	0	0.530	0.400	0.540	0.530	0.530	180,000	95,400	0.5300	5.207	3.930	5.306	5.207	5.207	18,321	5.2073	12.77%
2006-02-03	0	0.470	0.415	0.520	-	-	0	0	-	4.618	4.077	5.109	-	-	0	-	0.00%
2006-02-02	0	0.470	0.420	0.530	-	-	0	0	-	4.618	4.126	5.207	-	-	0	-	0.00%
2006-02-01	0	0.470	0.435	0.530	-	-	0	0	-	4.618	4.274	5.207	-	-	0	-	0.00%
2006-01-27	0	0.470	0.405	0.540	-	-	0	0	-	4.618	3.979	5.306	-	-	0	-	0.00%
2006-01-26	0	0.470	0.430	0.550	-	-	0	0	-	4.618	4.225	5.404	-	-	0	-	0.00%
2006-01-25	0	0.470	0.425	0.470	0.465	0.470	12,000	5,620	0.4683	4.618	4.176	4.618	4.569	4.618	1,221	4.6014	16.05%
2006-01-24	0	0.405	0.405	0.485	0.405	0.405	4,000	1,620	0.4050	3.979	3.979	4.765	3.979	3.979	407	3.9791	-15.62%
2006-01-23	0	0.480	0.430	0.500	-	-	100,000	40,000	0.4000	4.716	4.225	4.913	-	-	10,178	3.9300	0.00%
2006-01-20	0	0.480	0.480	0.500	0.460	0.460	4,000	1,840	0.4600	4.716	4.716	4.913	4.520	4.520	407	4.5195	4.35%
2006-01-19	0	0.460	0.430	0.500	-	-	0	0	-	4.520	4.225	4.913	-	-	0	-	0.00%
2006-01-18	0	0.460	0.460	0.485	-	-	2,300,000	961,000	0.4178	4.520	4.520	4.765	-	-	234,097	4.1051	2.22%
2006-01-17	0	0.450	0.415	0.450	0.450	0.450	100,000	45,000	0.4500	4.421	4.077	4.421	4.421	4.421	10,178	4.4213	0.00%
2006-01-16	0	0.450	0.415	0.480	0.450	0.460	280,000	128,080	0.4574	4.421	4.077	4.716	4.421	4.520	28,499	4.4942	-2.17%
2006-01-13	0	0.460	0.450	0.530	0.460	0.460	48,000	22,080	0.4600	4.520	4.421	5.207	4.520	4.520	4,885	4.5195	-16.36%
2006-01-12	0	0.550	0.450	0.550	-	-	0	0	-	5.404	4.421	5.404	-	-	0	-	0.00%
2006-01-11	0	0.550	0.450	0.570	-	-	0	0	-	5.404	4.421	5.600	-	-	0	-	0.00%
2006-01-10	0	0.550	0.450	0.580	-	-	0	0	-	5.404	4.421	5.698	-	-	0	-	0.00%
2006-01-09	0	0.550	0.450	0.570	-	-	0	0	-	5.404	4.421	5.600	-	-	0	-	0.00%
2006-01-06	0	0.550	-	0.550	-	-	0	0	-	5.404	-	5.404	-	-	0	-	0.00%
2006-01-05	0	0.550	0.450	0.550	0.550	0.600	400,000	225,880	0.5647	5.404	4.421	5.404	5.404	5.895	40,712	5.5482	10.00%
2006-01-04	0	0.500	0.400	0.520	0.490	0.500	256,000	126,680	0.4948	4.913	3.930	5.109	4.814	4.913	26,056	4.8618	2.04%
2006-01-03	0	0.490	0.500	0.510	0.430	0.500	196,000	91,880	0.4688	4.814	4.913	5.011	4.225	4.913	19,949	4.6057	6.52%
2005-12-30	0	0.460	0.460	0.470	0.460	0.470	84,000	38,880	0.4629	4.520	4.520	4.618	4.520	4.618	8,550	4.5476	4.55%
2005-12-29	0	0.440	0.440	0.460	0.400	0.400	3,800,000	1,520,000	0.4000	4.323	4.323	4.520	3.930	3.930	386,768	3.9300	-6.38%
2005-12-28	0	0.470	0.430	0.470	0.400	0.470	272,000	118,280	0.4349	4.618	4.225	4.618	3.930	4.618	27,684	4.2724	17.50%
2005-12-23	0	0.400	0.400	0.420	0.400	0.400	52,000	20,800	0.4000	3.930	3.930	4.126	3.930	3.930	5,293	3.9300	0.00%
2005-12-22	0	0.400	0.345	0.420	-	-	0	0	-	3.930	3.390	4.126	-	-	0	-	0.00%
2005-12-21	0	0.400	0.360	0.420	-	-	863,000	345,200	0.4000	3.930	3.537	4.126	-	-	87,837	3.9300	0.00%
2005-12-20	0	0.400	0.360	0.460	0.400	0.400	28,000,000	11,200,000	0.4000	3.930	3.537	4.520	3.930	3.930	2,849,873	3.9300	-9.09%
2005-12-19	0	0.440	0.360	0.440	-	-	0	0	-	4.323	3.537	4.323	-	-	0	-	-2.22%
2005-12-16	0	0.450	0.400	0.450	0.380	0.450	52,000	23,120	0.4446	4.421	3.930	4.421	3.733	4.421	5,293	4.3683	7.14%
2005-12-15	0	0.420	0.380	0.450	-	-	0	0	-	4.126	3.733	4.421	-	-	0	-	0.00%
2005-12-14	0	0.420	0.380	0.460	-	-	0	0	-	4.126	3.733	4.520	-	-	0	-	0.00%
2005-12-13	0	0.420	0.380	0.460	-	-	0	0	-	4.126	3.733	4.520	-	-	0	-	0.00%
2005-12-12	0	0.420	0.340	0.460	-	-	0	0	-	4.126	3.341	4.520	-	-	0	-	0.00%
2005-12-09	0	0.420	0.380	0.460	-	-	0	0	-	4.126	3.733	4.520	-	-	0	-	0.00%
2005-12-08	0	0.420	0.380	0.460	-	-	0	0	-	4.126	3.733	4.520	-	-	0	-	0.00%
2005-12-07	0	0.420	0.380	0.440	-	-	0	0	-	4.126	3.733	4.323	-	-	0	-	0.00%
2005-12-06	0	0.420	0.420	0.440	0.380	0.380	20,000	7,520	0.3760	4.126	4.126	4.323	3.733	3.733	2,036	3.6942	-4.55%
2005-12-05	0	0.440	0.380	0.450	-	-	0	0	-	4.323	3.733	4.421	-	-	0	-	0.00%
2005-12-02	0	0.440	0.380	0.450	-	-	0	0	-	4.323	3.733	4.421	-	-	0	-	0.00%
2005-12-01	0	0.440	0.380	0.440	-	-	0	0	-	4.323	3.733	4.323	-	-	0	-	0.00%
2005-11-30	0	0.440	0.400	0.455	0.360	0.440	60,000	23,360	0.3893	4.323	3.930	4.470	3.537	4.323	6,107	3.8252	15.79%
2005-11-29	0	0.380	0.380	0.470	-	-	0	0	-	3.733	3.733	4.618	-	-	0	-	0.00%
2005-11-28	0	0.380	0.380	0.440	-	-	0	0	-	3.733	3.733	4.323	-	-	0	-	0.00%
2005-11-25	0	0.380	0.380	0.440	0.380	0.390	16,000	6,200	0.3875	3.733	3.733	4.323	3.733	3.832	1,628	3.8072	0.00%
2005-11-24	0	0.380	0.380	0.450	0.380	0.380	52,000	19,760	0.3800	3.733	3.733	4.421	3.733	3.733	5,293	3.7335	-5.00%
2005-11-23	0	0.400	0.400	0.450	0.400	0.400	60,000	24,000	0.4000	3.930	3.930	4.421	3.930	3.930	6,107	3.9300	-9.09%
2005-11-22	0	0.440	-	0.470	-	-	0	0	-	4.323	-	4.618	-	-	0	-	0.00%
2005-11-21	0	0.440	-	0.440	0.440	0.440	12,000	5,280	0.4400	4.323	-	4.323	4.323	4.323	1,221	4.3230	2.33%
2005-11-18	0	0.430	-	0.450	0.430	0.430	60,000	25,800	0.4300	4.225	-	4.421	4.225	4.225	6,107	4.2248	2.38%
2005-11-17	0	0.420	-	0.430	-	-	0	0	-	4.126	-	4.225	-	-	0	-	0.00%
2005-11-16	0	0.420	0.360	0.470	-	-	0	0	-	4.126	3.537	4.618	-	-	0	-	0.00%
2005-11-15	0	0.420	0.360	0.450	-	-	0	0	-	4.126	3.537	4.421	-	-	0	-	0.00%
2005-11-14	0	0.420	0.345	0.420	-	-	0	0	-	4.126	3.390	4.126	-	-	0	-	0.00%
2005-11-11	0	0.420	0.300	0.450	-	-	0	0	-	4.126	2.948	4.421	-	-	0	-	0.00%
2005-11-10	0	0.420	0.325	0.470	-	-	0	0	-	4.126	3.193	4.618	-	-	0	-	0.00%
2005-11-09	0	0.420	0.360	0.470	-	-	0	0	-	4.126	3.537	4.618	-	-	0	-	0.00%
2005-11-08	0	0.420	0.360	0.460	-	-	0	0	-	4.126	3.537	4.520	-	-	0	-	0.00%
2005-11-07	0	0.420	0.365	0.460	-	-	0	0	-	4.126	3.586	4.520	-	-	0	-	0.00%
2005-11-04	0	0.420	0.320	0.470	-	-	0	0	-	4.126	3.144	4.618	-	-	0	-	0.00%
2005-11-03	0	0.420	0.380	0.470	-	-	0	0	-	4.126	3.733	4.618	-	-	0	-	0.00%
2005-11-02	0	0.420	-	0.460	0.420	0.420	100,000	42,000	0.4200	4.126	-	4.520	4.126	4.126	10,178	4.1265	0.00%
2005-11-01	0	0.420	0.410	0.470	-	-	0	0	-	4.126	4.028	4.618	-	-	0	-	0.00%
2005-10-31	0	0.420	0.390	0.470	-	-	0	0	-	4.126	3.832	4.618	-	-	0	-	0.00%
2005-10-28	0	0.420	0.385	0.470	-	-	0	0	-	4.126	3.783	4.618	-	-	0	-	0.00%
2005-10-27	0	0.420	0.420	0.470	0.420	0.420	92,000	38,640	0.4200	4.126	4.126	4.618	4.126	4.126	9,364	4.1265	0.00%
2005-10-26	0	0.420	0.420	0.480	0.420	0.420	8,000	3,360	0.4200	4.126	4.126	4.716	4.126	4.126	814	4.1265	0.00%
2005-10-25	0	0.420	0.380	0.450	0.420	0.420	100,000	42,000	0.4200	4.126	3.733	4.421	4.126	4.126	10,178	4.1265	0.00%
2005-10-24	0	0.420	-	0.490	-	-	0	0	-	4.126	-	4.814	-	-	0	-	0.00%
2005-10-21	0	0.420	0.410	0.480	0.420	0.420	4,000	1,680	0.4200	4.126	4.028	4.716	4.126	4.126	407	4.1265	0.00%
2005-10-20	0	0.420	0.410	0.420	0.420	0.420	4,000	1,680	0.4200	4.126	4.028	4.126	4.126	4.126	407	4.1265	0.00%
2005-10-19	0	0.420	0.400	0.470	-	-	0	0	-	4.126	3.930	4.618	-	-	0	-	0.00%
2005-10-18	0	0.420	0.400	0.480	-	-	0	0	-	4.126	3.930	4.716	-	-	0	-	0.00%
2005-10-17	0	0.420	0.400	0.480	-	-	0	0	-	4.126	3.930	4.716	-	-	0	-	0.00%
2005-10-14	0	0.420	0.400	0.480	-	-	0	0	-	4.126	3.930	4.716	-	-	0	-	0.00%
2005-10-13	0	0.420	0.410	0.480	-	-	0	0	-	4.126	4.028	4.716	-	-	0	-	0.00%
2005-10-12	0	0.420	0.410	0.490	-	-	0	0	-	4.126	4.028	4.814	-	-	0	-	0.00%
2005-10-10	0	0.420	0.420	0.480	-	-	0	0	-	4.126	4.126	4.716	-	-	0	-	0.00%
2005-10-07	0	0.420	0.420	0.470	0.420	0.420	40,000	16,800	0.4200	4.126	4.126	4.618	4.126	4.126	4,071	4.1265	0.00%
2005-10-06	0	0.420	0.420	0.470	0.420	0.420	756,000	317,520	0.4200	4.126	4.126	4.618	4.126	4.126	76,947	4.1265	-6.67%
2005-10-05	0	0.450	0.420	0.490	-	-	0	0	-	4.421	4.126	4.814	-	-	0	-	0.00%
2005-10-04	0	0.450	0.420	0.490	-	-	0	0	-	4.421	4.126	4.814	-	-	0	-	0.00%
2005-10-03	0	0.450	0.420	0.480	-	-	0	0	-	4.421	4.126	4.716	-	-	0	-	0.00%
2005-09-30	0	0.450	0.450	0.460	0.400	0.450	456,000	198,400	0.4351	4.421	4.421	4.520	3.930	4.421	46,412	4.2747	0.00%
2005-09-29	0	0.450	0.450	0.470	0.450	0.450	4,000	1,800	0.4500	4.421	4.421	4.618	4.421	4.421	407	4.4213	-6.25%
2005-09-28	0	0.480	0.450	0.500	0.400	0.480	300,000	136,000	0.4533	4.716	4.421	4.913	3.930	4.716	30,534	4.4540	0.00%
2005-09-27	0	0.480	0.410	0.500	-	-	0	0	-	4.716	4.028	4.913	-	-	0	-	0.00%
2005-09-26	0	0.480	0.400	0.500	-	-	0	0	-	4.716	3.930	4.913	-	-	0	-	0.00%
2005-09-23	0	0.480	0.400	0.500	-	-	0	0	-	4.716	3.930	4.913	-	-	0	-	0.00%
2005-09-22	0	0.480	0.405	0.500	-	-	0	0	-	4.716	3.979	4.913	-	-	0	-	0.00%
2005-09-21	0	0.480	0.405	0.500	-	-	0	0	-	4.716	3.979	4.913	-	-	0	-	0.00%
2005-09-20	0	0.480	-	0.500	-	-	0	0	-	4.716	-	4.913	-	-	0	-	0.00%
2005-09-16	0	0.480	-	0.500	-	-	0	0	-	4.716	-	4.913	-	-	0	-	0.00%
2005-09-15	0	0.480	0.410	0.480	0.460	0.480	256,000	120,280	0.4698	4.716	4.028	4.716	4.520	4.716	26,056	4.6162	-4.00%
2005-09-14	0	0.500	0.480	0.540	-	-	0	0	-	4.913	4.716	5.306	-	-	0	-	0.00%
2005-09-13	0	0.500	0.500	0.540	-	-	0	0	-	4.913	4.913	5.306	-	-	0	-	0.00%
2005-09-12	0	0.500	0.480	0.540	-	-	0	0	-	4.913	4.716	5.306	-	-	0	-	0.00%
2005-09-09	0	0.500	0.460	0.550	-	-	0	0	-	4.913	4.520	5.404	-	-	0	-	0.00%
2005-09-08	0	0.500	0.460	0.540	-	-	0	0	-	4.913	4.520	5.306	-	-	0	-	0.00%
2005-09-07	0	0.500	0.460	0.540	-	-	0	0	-	4.913	4.520	5.306	-	-	0	-	0.00%
2005-09-06	0	0.500	0.500	0.540	-	-	0	0	-	4.913	4.913	5.306	-	-	0	-	4.17%
2005-09-05	0	0.480	0.480	0.530	-	-	0	0	-	4.716	4.716	5.207	-	-	0	-	4.35%
2005-09-02	0	0.460	0.460	0.500	-	-	0	0	-	4.520	4.520	4.913	-	-	0	-	1.10%
2005-09-01	0	0.455	0.455	0.540	-	-	0	0	-	4.470	4.470	5.306	-	-	0	-	0.00%
2005-08-31	0	0.455	0.455	0.550	0.455	0.550	96,000	48,040	0.5004	4.470	4.470	5.404	4.470	5.404	9,771	4.9166	-9.00%
2005-08-30	0	0.500	0.455	0.540	-	-	1,364,000	682,000	0.5000	4.913	4.470	5.306	-	-	138,830	4.9125	0.00%
2005-08-29	0	0.500	0.430	0.550	0.500	0.500	4,000	2,000	0.5000	4.913	4.225	5.404	4.913	4.913	407	4.9125	9.89%
2005-08-26	0	0.455	0.455	0.520	0.455	0.510	92,000	46,020	0.5002	4.470	4.470	5.109	4.470	5.011	9,364	4.9146	-1.09%
2005-08-25	0	0.460	0.460	0.500	0.455	0.480	136,000	62,880	0.4624	4.520	4.520	4.913	4.470	4.716	13,842	4.5426	-4.17%
2005-08-24	0	0.480	0.470	0.510	0.480	0.500	196,000	94,480	0.4820	4.716	4.618	5.011	4.716	4.913	19,949	4.7361	2.13%
2005-08-23	0	0.470	0.470	0.500	0.470	0.470	12,000	5,640	0.4700	4.618	4.618	4.913	4.618	4.618	1,221	4.6178	-2.08%
2005-08-22	0	0.480	0.480	0.540	-	-	0	0	-	4.716	4.716	5.306	-	-	0	-	0.00%
2005-08-19	0	0.480	0.470	0.540	0.480	0.480	160,000	76,800	0.4800	4.716	4.618	5.306	4.716	4.716	16,285	4.7160	-4.00%
2005-08-18	0	0.500	0.500	0.540	0.500	0.500	20,000	10,000	0.5000	4.913	4.913	5.306	4.913	4.913	2,036	4.9125	0.00%
2005-08-17	0	0.500	-	0.500	0.500	0.500	24,000	12,000	0.5000	4.913	-	4.913	4.913	4.913	2,443	4.9125	0.00%
2005-08-16	0	0.500	0.430	0.500	0.500	0.500	12,000	6,000	0.5000	4.913	4.225	4.913	4.913	4.913	1,221	4.9125	0.00%
2005-08-15	0	0.500	0.490	0.540	-	-	0	0	-	4.913	4.814	5.306	-	-	0	-	0.00%
2005-08-12	0	0.500	-	0.550	0.500	0.500	12,000	6,000	0.5000	4.913	-	5.404	4.913	4.913	1,221	4.9125	0.00%
2005-08-11	0	0.500	0.500	0.550	0.500	0.500	80,000	35,500	0.4438	4.913	4.913	5.404	4.913	4.913	8,142	4.3598	0.00%
2005-08-10	0	0.500	0.450	0.500	0.500	0.500	120,000	57,000	0.4750	4.913	4.421	4.913	4.913	4.913	12,214	4.6669	0.00%
2005-08-09	0	0.500	0.480	0.530	-	-	0	0	-	4.913	4.716	5.207	-	-	0	-	0.00%
2005-08-08	0	0.500	0.455	0.510	-	-	0	0	-	4.913	4.470	5.011	-	-	0	-	0.00%
2005-08-05	0	0.500	0.470	0.510	-	-	0	0	-	4.913	4.618	5.011	-	-	0	-	0.00%
2005-08-04	0	0.500	0.460	0.500	0.500	0.500	60,000	30,000	0.5000	4.913	4.520	4.913	4.913	4.913	6,107	4.9125	-5.66%
2005-08-03	0	0.530	0.485	0.530	-	-	0	0	-	5.207	4.765	5.207	-	-	0	-	-1.85%
2005-08-02	0	0.540	0.415	0.540	-	-	0	0	-	5.306	4.077	5.306	-	-	0	-	0.00%
2005-08-01	0	0.540	0.475	0.550	-	-	0	0	-	5.306	4.667	5.404	-	-	0	-	0.00%
2005-07-29	0	0.540	0.470	0.540	0.500	0.540	60,000	30,320	0.5053	5.306	4.618	5.306	4.913	5.306	6,107	4.9649	8.00%
2005-07-28	0	0.500	0.450	0.500	-	-	0	0	-	4.913	4.421	4.913	-	-	0	-	0.00%
2005-07-27	0	0.500	-	0.500	0.540	0.540	52,000	28,080	0.5400	4.913	-	4.913	5.306	5.306	5,293	5.3055	0.00%
2005-07-26	0	0.500	0.480	0.500	-	-	0	0	-	4.913	4.716	4.913	-	-	0	-	0.00%
2005-07-25	0	0.500	-	0.510	0.500	0.500	460,000	230,000	0.5000	4.913	-	5.011	4.913	4.913	46,819	4.9125	0.00%
2005-07-22	0	0.500	0.480	0.520	0.500	0.500	60,000	30,000	0.5000	4.913	4.716	5.109	4.913	4.913	6,107	4.9125	0.00%
2005-07-21	0	0.500	0.480	0.540	0.500	0.500	48,000	24,000	0.5000	4.913	4.716	5.306	4.913	4.913	4,885	4.9125	0.00%
2005-07-20	0	0.500	0.480	0.540	-	-	0	0	-	4.913	4.716	5.306	-	-	0	-	0.00%
2005-07-19	0	0.500	0.480	0.540	-	-	0	0	-	4.913	4.716	5.306	-	-	0	-	0.00%
2005-07-18	0	0.500	0.470	0.540	-	-	0	0	-	4.913	4.618	5.306	-	-	0	-	0.00%
2005-07-15	0	0.500	0.495	0.510	0.500	0.500	240,000	120,000	0.5000	4.913	4.863	5.011	4.913	4.913	24,427	4.9125	0.00%
2005-07-14	0	0.500	0.495	0.510	0.500	0.500	52,000	26,000	0.5000	4.913	4.863	5.011	4.913	4.913	5,293	4.9125	2.04%
2005-07-13	0	0.490	0.460	0.500	0.450	0.490	132,000	59,760	0.4527	4.814	4.520	4.913	4.421	4.814	13,435	4.4480	11.36%
2005-07-12	0	0.440	0.440	0.500	-	-	0	0	-	4.323	4.323	4.913	-	-	0	-	0.00%
2005-07-11	0	0.440	0.440	0.500	0.440	0.440	8,000	3,520	0.4400	4.323	4.323	4.913	4.323	4.323	814	4.3230	2.33%
2005-07-08	0	0.430	0.430	0.520	0.430	0.450	476,000	207,680	0.4363	4.225	4.225	5.109	4.225	4.421	48,448	4.2867	-4.44%
2005-07-07	0	0.450	0.400	0.530	0.450	0.470	280,000	127,920	0.4569	4.421	3.930	5.207	4.421	4.618	28,499	4.4886	-10.00%
2005-07-06	0	0.500	0.470	0.530	-	-	0	0	-	4.913	4.618	5.207	-	-	0	-	0.00%
2005-07-05	0	0.500	0.470	0.540	-	-	0	0	-	4.913	4.618	5.306	-	-	0	-	0.00%
2005-07-04	0	0.500	0.470	0.520	0.500	0.520	16,000	8,160	0.5100	4.913	4.618	5.109	4.913	5.109	1,628	5.0108	0.00%
2005-06-30	0	0.500	0.490	0.530	-	-	0	0	-	4.913	4.814	5.207	-	-	0	-	0.00%
2005-06-29	0	0.500	0.495	0.540	-	-	0	0	-	4.913	4.863	5.306	-	-	0	-	0.00%
2005-06-28	0	0.500	0.495	0.540	-	-	0	0	-	4.913	4.863	5.306	-	-	0	-	0.00%
2005-06-27	0	0.500	0.500	0.550	-	-	0	0	-	4.913	4.913	5.404	-	-	0	-	0.00%
2005-06-24	0	0.500	0.500	0.510	0.500	0.500	20,000	10,000	0.5000	4.913	4.913	5.011	4.913	4.913	2,036	4.9125	-5.66%
2005-06-23	0	0.530	-	0.530	-	-	0	0	-	5.207	-	5.207	-	-	0	-	-3.64%
2005-06-22	0	0.550	0.460	0.550	0.470	0.570	64,000	36,000	0.5625	5.404	4.520	5.404	4.618	5.600	6,514	5.5266	10.00%
2005-06-21	0	0.500	-	0.530	-	-	0	0	-	4.913	-	5.207	-	-	0	-	0.00%
2005-06-20	0	0.500	0.480	0.570	-	-	0	0	-	4.913	4.716	5.600	-	-	0	-	0.00%
2005-06-17	0	0.500	0.490	0.520	-	-	0	0	-	4.913	4.814	5.109	-	-	0	-	0.00%
2005-06-16	0	0.500	0.490	0.530	0.500	0.500	100,000	50,000	0.5000	4.913	4.814	5.207	4.913	4.913	10,178	4.9125	0.00%
2005-06-15	0	0.500	0.480	0.530	-	-	0	0	-	4.913	4.716	5.207	-	-	0	-	0.00%
2005-06-14	0	0.500	0.500	0.550	-	-	0	0	-	4.913	4.913	5.404	-	-	0	-	0.00%
2005-06-13	0	0.500	-	0.550	-	-	0	0	-	4.913	-	5.404	-	-	0	-	0.00%
2005-06-10	0	0.500	-	0.550	-	-	0	0	-	4.913	-	5.404	-	-	0	-	0.00%
2005-06-09	0	0.500	0.480	0.500	-	-	0	0	-	4.913	4.716	4.913	-	-	0	-	0.00%
2005-06-08	0	0.500	0.480	0.500	-	-	0	0	-	4.913	4.716	4.913	-	-	0	-	0.00%
2005-06-07	0	0.500	0.480	0.500	-	-	0	0	-	4.913	4.716	4.913	-	-	0	-	0.00%
2005-06-06	0	0.500	-	0.500	-	-	0	0	-	4.913	-	4.913	-	-	0	-	-5.66%
2005-06-03	0	0.530	0.490	0.560	-	-	0	0	-	5.207	4.814	5.502	-	-	0	-	0.00%
2005-06-02	0	0.530	0.480	0.560	-	-	0	0	-	5.207	4.716	5.502	-	-	0	-	0.00%
2005-06-01	0	0.530	0.480	0.560	-	-	0	0	-	5.207	4.716	5.502	-	-	0	-	0.00%
2005-05-31	0	0.530	-	0.560	-	-	0	0	-	5.207	-	5.502	-	-	0	-	0.00%
2005-05-30	0	0.530	-	0.530	-	-	0	0	-	5.207	-	5.207	-	-	0	-	0.00%
2005-05-27	0	0.530	-	0.530	-	-	0	0	-	5.207	-	5.207	-	-	0	-	0.00%
2005-05-26	0	0.530	-	0.530	-	-	0	0	-	5.207	-	5.207	-	-	0	-	0.00%
2005-05-25	0	0.530	0.480	0.530	-	-	0	0	-	5.207	4.716	5.207	-	-	0	-	0.00%
2005-05-24	0	0.530	0.480	0.530	0.610	0.610	48,000	29,280	0.6100	5.207	4.716	5.207	5.993	5.993	4,885	5.9933	6.00%
2005-05-23	0	0.500	0.480	0.550	-	-	0	0	-	4.913	4.716	5.404	-	-	0	-	0.00%
2005-05-20	0	0.500	0.480	0.550	-	-	0	0	-	4.913	4.716	5.404	-	-	0	-	0.00%
2005-05-19	0	0.500	0.480	0.540	-	-	0	0	-	4.913	4.716	5.306	-	-	0	-	0.00%
2005-05-18	0	0.500	0.470	0.500	0.500	0.500	40,000	20,000	0.5000	4.913	4.618	4.913	4.913	4.913	4,071	4.9125	0.00%
2005-05-17	0	0.500	0.480	0.520	-	-	0	0	-	4.913	4.716	5.109	-	-	0	-	0.00%
2005-05-13	0	0.500	0.480	0.540	0.500	0.500	20,000	10,000	0.5000	4.913	4.716	5.306	4.913	4.913	2,036	4.9125	0.00%
2005-05-12	0	0.500	0.480	0.560	-	-	0	0	-	4.913	4.716	5.502	-	-	0	-	0.00%
2005-05-11	0	0.500	0.490	0.500	0.500	0.510	92,000	46,040	0.5004	4.913	4.814	4.913	4.913	5.011	9,364	4.9168	0.00%
2005-05-10	0	0.500	0.490	0.500	0.500	0.500	160,000	80,000	0.5000	4.913	4.814	4.913	4.913	4.913	16,285	4.9125	0.00%
2005-05-09	0	0.500	0.500	0.580	0.500	0.500	12,000	6,000	0.5000	4.913	4.913	5.698	4.913	4.913	1,221	4.9125	-2.53%
2005-05-06	0	0.513	0.485	0.550	-	-	0	0	-	5.040	4.765	5.404	-	-	0	-	0.00%
2005-05-05	0	0.513	0.510	0.550	-	-	0	0	-	5.040	5.011	5.404	-	-	0	-	0.00%
2005-05-04	0	0.530	0.520	0.580	0.520	0.530	148,000	78,040	0.5273	5.040	4.945	5.516	4.945	5.040	15,563	5.0145	1.92%
2005-05-03	0	0.520	0.520	0.550	0.520	0.540	80,000	42,640	0.5330	4.945	4.945	5.230	4.945	5.135	8,412	5.0688	-5.45%
2005-04-29	0	0.550	0.540	0.560	-	-	0	0	-	5.230	5.135	5.326	-	-	0	-	0.00%
2005-04-28	0	0.550	0.540	0.560	-	-	0	0	-	5.230	5.135	5.326	-	-	0	-	0.00%
2005-04-27	0	0.550	0.550	0.560	0.550	0.550	88,000	48,400	0.5500	5.230	5.230	5.326	5.230	5.230	9,254	5.2304	0.00%
2005-04-26	0	0.550	0.530	0.580	-	-	0	0	-	5.230	5.040	5.516	-	-	0	-	0.00%
2005-04-25	0	0.550	0.530	0.580	-	-	0	0	-	5.230	5.040	5.516	-	-	0	-	0.00%
2005-04-22	0	0.550	0.550	0.570	0.550	0.550	340,000	187,000	0.5500	5.230	5.230	5.421	5.230	5.230	35,752	5.2304	0.00%
2005-04-21	0	0.550	0.550	0.580	0.550	0.550	40,000	22,000	0.5500	5.230	5.230	5.516	5.230	5.230	4,206	5.2304	0.00%
2005-04-20	0	0.550	0.550	0.570	0.550	0.590	112,000	62,160	0.5550	5.230	5.230	5.421	5.230	5.611	11,777	5.2780	-1.79%
2005-04-19	0	0.560	0.560	0.600	-	-	0	0	-	5.326	5.326	5.706	-	-	0	-	0.00%
2005-04-18	0	0.560	0.550	0.590	-	-	1,500,000	870,000	0.5800	5.326	5.230	5.611	-	-	157,731	5.5157	0.00%
2005-04-15	0	0.560	0.550	0.580	-	-	0	0	-	5.326	5.230	5.516	-	-	0	-	0.00%
2005-04-14	0	0.560	0.560	0.580	0.560	0.560	4,000	2,240	0.5600	5.326	5.326	5.516	5.326	5.326	421	5.3255	-3.45%
2005-04-13	0	0.580	0.560	0.580	0.580	0.580	32,000	18,560	0.5800	5.516	5.326	5.516	5.516	5.516	3,365	5.5157	0.00%
2005-04-12	0	0.580	0.560	0.600	-	-	0	0	-	5.516	5.326	5.706	-	-	0	-	0.00%
2005-04-11	0	0.580	0.570	0.600	-	-	0	0	-	5.516	5.421	5.706	-	-	0	-	0.00%
2005-04-08	0	0.580	0.550	0.600	0.550	0.580	20,000	11,200	0.5600	5.516	5.230	5.706	5.230	5.516	2,103	5.3255	1.75%
2005-04-07	0	0.570	0.550	0.600	-	-	0	0	-	5.421	5.230	5.706	-	-	0	-	0.00%
2005-04-06	0	0.570	0.570	0.600	0.570	0.570	80,000	45,600	0.5700	5.421	5.421	5.706	5.421	5.421	8,412	5.4206	0.00%
2005-04-04	0	0.570	0.560	0.600	-	-	0	0	-	5.421	5.326	5.706	-	-	0	-	0.00%
2005-04-01	0	0.570	0.550	0.600	-	-	0	0	-	5.421	5.230	5.706	-	-	0	-	0.00%
2005-03-31	0	0.570	0.550	0.590	-	-	0	0	-	5.421	5.230	5.611	-	-	0	-	0.00%
2005-03-30	0	0.570	0.570	0.590	0.560	0.580	80,000	45,200	0.5650	5.421	5.421	5.611	5.326	5.516	8,412	5.3731	3.64%
2005-03-29	0	0.550	0.550	0.580	-	-	0	0	-	5.230	5.230	5.516	-	-	0	-	0.00%
2005-03-24	0	0.550	0.550	0.580	0.550	0.560	100,000	55,120	0.5512	5.230	5.230	5.516	5.230	5.326	10,515	5.2418	-3.51%
2005-03-23	0	0.570	0.550	0.580	-	-	0	0	-	5.421	5.230	5.516	-	-	0	-	0.00%
2005-03-22	0	0.570	0.570	0.590	0.570	0.580	112,000	64,840	0.5789	5.421	5.421	5.611	5.421	5.516	11,777	5.5055	-5.00%
2005-03-21	0	0.600	0.570	0.610	0.600	0.600	4,000	2,400	0.6000	5.706	5.421	5.801	5.706	5.706	421	5.7059	3.45%
2005-03-18	0	0.580	0.560	0.610	-	-	0	0	-	5.516	5.326	5.801	-	-	0	-	0.00%
2005-03-17	0	0.580	0.560	0.610	-	-	0	0	-	5.516	5.326	5.801	-	-	0	-	0.00%
2005-03-16	0	0.580	0.560	0.600	-	-	0	0	-	5.516	5.326	5.706	-	-	0	-	0.00%
2005-03-15	0	0.580	0.580	0.610	0.580	0.580	28,000	16,240	0.5800	5.516	5.516	5.801	5.516	5.516	2,944	5.5157	-3.33%
2005-03-14	0	0.600	0.570	0.600	0.600	0.600	144,000	86,400	0.6000	5.706	5.421	5.706	5.706	5.706	15,142	5.7059	0.00%
2005-03-11	0	0.600	0.570	0.600	0.600	0.600	132,000	79,200	0.6000	5.706	5.421	5.706	5.706	5.706	13,880	5.7059	7.14%
2005-03-10	0	0.560	0.560	0.580	0.560	0.560	8,000	4,480	0.5600	5.326	5.326	5.516	5.326	5.326	841	5.3255	-3.45%
2005-03-09	0	0.580	0.560	0.580	0.580	0.580	320,000	185,600	0.5800	5.516	5.326	5.516	5.516	5.516	33,649	5.5157	0.00%
2005-03-08	0	0.580	0.560	0.580	0.580	0.580	100,000	58,000	0.5800	5.516	5.326	5.516	5.516	5.516	10,515	5.5157	3.57%
2005-03-07	0	0.560	0.560	0.580	-	-	0	0	-	5.326	5.326	5.516	-	-	0	-	0.00%
2005-03-04	0	0.560	0.560	0.580	-	-	0	0	-	5.326	5.326	5.516	-	-	0	-	0.00%
2005-03-03	0	0.560	0.560	0.580	-	-	0	0	-	5.326	5.326	5.516	-	-	0	-	0.00%
2005-03-02	0	0.560	0.560	0.580	0.560	0.580	208,000	120,480	0.5792	5.326	5.326	5.516	5.326	5.516	21,872	5.5084	0.00%
2005-03-01	0	0.560	-	0.560	0.560	0.560	132,000	73,920	0.5600	5.326	-	5.326	5.326	5.326	13,880	5.3255	0.00%
2005-02-28	0	0.560	0.560	0.580	0.560	0.560	12,000	6,720	0.5600	5.326	5.326	5.516	5.326	5.326	1,262	5.3255	-1.75%
2005-02-25	0	0.570	0.570	0.590	-	-	4,000	2,360	0.5900	5.421	5.421	5.611	-	-	421	5.6108	0.00%
2005-02-24	0	0.570	0.570	0.590	0.570	0.570	60,000	34,200	0.5700	5.421	5.421	5.611	5.421	5.421	6,309	5.4206	-3.39%
2005-02-23	0	0.590	0.560	0.590	0.590	0.610	1,676,000	1,008,920	0.6020	5.611	5.326	5.611	5.611	5.801	176,238	5.7248	1.72%
2005-02-22	0	0.580	0.560	0.590	0.580	0.580	36,000	20,880	0.5800	5.516	5.326	5.611	5.516	5.516	3,786	5.5157	0.00%
2005-02-21	0	0.580	0.560	0.580	0.550	0.580	40,000	23,080	0.5770	5.516	5.326	5.516	5.230	5.516	4,206	5.4872	0.00%
2005-02-18	0	0.580	0.550	0.580	0.580	0.590	680,000	395,400	0.5815	5.516	5.230	5.516	5.516	5.611	71,505	5.5297	3.57%
2005-02-17	0	0.560	-	0.560	-	-	0	0	-	5.326	-	5.326	-	-	0	-	-3.45%
2005-02-16	0	0.580	0.550	0.580	-	-	0	0	-	5.516	5.230	5.516	-	-	0	-	0.00%
2005-02-15	0	0.580	0.550	0.580	0.580	0.580	4,000	2,320	0.5800	5.516	5.230	5.516	5.516	5.516	421	5.5157	3.57%
2005-02-14	0	0.560	0.520	0.560	-	-	0	0	-	5.326	4.945	5.326	-	-	0	-	0.00%
2005-02-08	0	0.560	0.540	0.580	-	-	0	0	-	5.326	5.135	5.516	-	-	0	-	0.00%
2005-02-07	0	0.560	-	0.570	-	-	352,000	197,120	0.5600	5.326	-	5.421	-	-	37,014	5.3255	0.00%
2005-02-04	0	0.560	0.540	0.560	-	-	0	0	-	5.326	5.135	5.326	-	-	0	-	0.00%
2005-02-03	0	0.560	0.550	0.570	0.550	0.570	576,000	321,600	0.5583	5.326	5.230	5.421	5.230	5.421	60,569	5.3097	0.00%
2005-02-02	0	0.560	0.550	0.560	-	-	0	0	-	5.326	5.230	5.326	-	-	0	-	0.00%
2005-02-01	0	0.560	0.560	0.570	-	-	0	0	-	5.326	5.326	5.421	-	-	0	-	0.00%
2005-01-31	0	0.560	0.550	0.570	-	-	0	0	-	5.326	5.230	5.421	-	-	0	-	0.00%
2005-01-28	0	0.560	0.550	0.560	-	-	0	0	-	5.326	5.230	5.326	-	-	0	-	-1.75%
2005-01-27	0	0.570	0.550	0.570	0.570	0.570	112,000	63,840	0.5700	5.421	5.230	5.421	5.421	5.421	11,777	5.4206	3.64%
2005-01-26	0	0.550	0.550	0.570	0.550	0.550	112,000	61,600	0.5500	5.230	5.230	5.421	5.230	5.230	11,777	5.2304	-1.79%
2005-01-25	0	0.560	0.550	0.570	0.560	0.560	60,000	33,600	0.5600	5.326	5.230	5.421	5.326	5.326	6,309	5.3255	-1.75%
2005-01-24	0	0.570	0.560	0.570	-	-	0	0	-	5.421	5.326	5.421	-	-	0	-	0.00%
2005-01-21	0	0.570	0.520	0.570	0.550	0.570	60,000	33,240	0.5540	5.421	4.945	5.421	5.230	5.421	6,309	5.2685	3.64%
2005-01-20	0	0.550	0.520	0.560	-	-	0	0	-	5.230	4.945	5.326	-	-	0	-	0.00%
2005-01-19	0	0.550	0.520	0.570	0.550	0.550	112,000	61,600	0.5500	5.230	4.945	5.421	5.230	5.230	11,777	5.2304	0.00%
2005-01-18	0	0.550	0.550	0.570	0.550	0.550	48,000	26,400	0.5500	5.230	5.230	5.421	5.230	5.230	5,047	5.2304	0.00%
2005-01-17	0	0.550	0.550	0.570	-	-	0	0	-	5.230	5.230	5.421	-	-	0	-	0.00%
2005-01-14	0	0.550	0.550	0.570	-	-	0	0	-	5.230	5.230	5.421	-	-	0	-	0.00%
2005-01-13	0	0.550	0.550	0.570	0.550	0.550	100,000	55,000	0.5500	5.230	5.230	5.421	5.230	5.230	10,515	5.2304	0.00%
2005-01-12	0	0.550	0.540	0.570	0.550	0.570	408,000	225,600	0.5529	5.230	5.135	5.421	5.230	5.421	42,903	5.2584	0.00%
2005-01-11	0	0.550	0.550	0.590	0.550	0.570	212,000	117,400	0.5538	5.230	5.230	5.611	5.230	5.421	22,293	5.2663	-3.51%
2005-01-10	0	0.570	0.560	0.580	0.560	0.570	128,000	72,680	0.5678	5.421	5.326	5.516	5.326	5.421	13,460	5.3998	0.00%
2005-01-07	0	0.570	0.560	0.580	0.570	0.570	9,620,000	5,393,400	0.5606	5.421	5.326	5.516	5.421	5.421	1,011,582	5.3316	0.00%
2005-01-06	0	0.570	0.570	0.580	0.570	0.570	140,000	79,800	0.5700	5.421	5.421	5.516	5.421	5.421	14,722	5.4206	1.79%
2005-01-05	0	0.560	0.560	0.590	0.560	0.560	180,000	100,800	0.5600	5.326	5.326	5.611	5.326	5.326	18,928	5.3255	-3.45%
2005-01-04	0	0.580	0.560	0.600	-	-	0	0	-	5.516	5.326	5.706	-	-	0	-	0.00%
2005-01-03	0	0.580	0.570	0.600	0.580	0.600	84,000	49,840	0.5933	5.516	5.421	5.706	5.516	5.706	8,833	5.6425	-3.33%
2004-12-31	0	0.600	0.570	0.600	0.560	0.600	628,000	373,040	0.5940	5.706	5.421	5.706	5.326	5.706	66,037	5.6490	3.45%
2004-12-30	0	0.580	0.580	0.590	0.580	0.580	436,000	252,880	0.5800	5.516	5.516	5.611	5.516	5.516	45,847	5.5157	-1.69%
2004-12-29	0	0.590	0.580	0.590	0.570	0.600	744,000	432,160	0.5809	5.611	5.516	5.611	5.421	5.706	78,235	5.5239	1.72%
2004-12-28	0	0.580	0.520	0.580	-	-	0	0	-	5.516	4.945	5.516	-	-	0	-	-1.69%
2004-12-24	0	0.590	0.560	0.590	0.570	0.590	152,000	87,360	0.5747	5.611	5.326	5.611	5.421	5.611	15,983	5.4657	3.51%
2004-12-23	0	0.570	0.570	0.580	0.550	0.570	620,000	349,360	0.5635	5.421	5.421	5.516	5.230	5.421	65,196	5.3587	3.64%
2004-12-22	0	0.550	0.550	0.560	0.550	0.580	144,000	81,520	0.5661	5.230	5.230	5.326	5.230	5.516	15,142	5.3836	-1.79%
2004-12-21	0	0.560	0.560	0.570	0.560	0.580	472,000	268,000	0.5678	5.326	5.326	5.421	5.326	5.516	49,633	5.3997	-3.45%
2004-12-20	0	0.580	0.570	0.590	0.560	0.600	1,076,000	626,520	0.5823	5.516	5.421	5.611	5.326	5.706	113,146	5.5373	-1.69%
2004-12-17	0	0.590	0.560	0.580	0.580	0.600	524,000	305,680	0.5834	5.611	5.326	5.516	5.516	5.706	55,101	5.5477	1.72%
2004-12-16	0	0.580	0.570	0.590	0.580	0.620	2,140,000	1,271,640	0.5942	5.516	5.421	5.611	5.516	5.896	225,030	5.6510	-1.69%
2004-12-15	0	0.590	0.560	0.590	0.560	0.590	1,100,000	641,720	0.5834	5.611	5.326	5.611	5.326	5.611	115,669	5.5479	-1.67%
2004-12-14	0	0.600	0.560	0.600	0.570	0.600	924,000	539,120	0.5835	5.706	5.326	5.706	5.421	5.706	97,162	5.5487	5.26%
2004-12-13	0	0.570	0.550	0.570	0.550	0.580	1,288,000	713,240	0.5538	5.421	5.230	5.421	5.230	5.516	135,438	5.2662	-1.72%
2004-12-10	0	0.580	0.560	0.580	0.580	0.580	164,000	95,120	0.5800	5.516	5.326	5.516	5.516	5.516	17,245	5.5157	3.57%
2004-12-09	0	0.560	0.560	0.570	0.550	0.590	616,000	350,040	0.5682	5.326	5.326	5.421	5.230	5.611	64,775	5.4039	-1.75%
2004-12-08	0	0.570	0.550	0.570	0.550	0.570	924,000	522,000	0.5649	5.421	5.230	5.421	5.230	5.421	97,162	5.3725	-1.72%
2004-12-07	0	0.580	0.570	0.580	0.570	0.580	544,000	312,280	0.5740	5.516	5.421	5.516	5.421	5.516	57,204	5.4591	0.00%
2004-12-06	0	0.580	0.570	0.580	0.580	0.600	584,000	340,560	0.5832	5.516	5.421	5.516	5.516	5.706	61,410	5.5457	-1.69%
2004-12-03	0	0.590	0.580	0.590	0.580	0.640	4,060,000	2,499,560	0.6157	5.611	5.516	5.611	5.516	6.086	426,925	5.8548	0.00%
2004-12-02	0	0.590	0.580	0.590	0.580	0.590	776,000	456,160	0.5878	5.611	5.516	5.611	5.516	5.611	81,600	5.5902	0.00%
2004-12-01	0	0.590	0.580	0.590	0.580	0.600	1,136,000	659,280	0.5804	5.611	5.516	5.611	5.516	5.706	119,455	5.5191	-1.67%
2004-11-30	0	0.600	0.580	0.600	0.560	0.600	2,792,000	1,630,040	0.5838	5.706	5.516	5.706	5.326	5.706	293,590	5.5521	5.26%
2004-11-29	0	0.570	0.570	0.580	0.560	0.570	912,000	514,920	0.5646	5.421	5.421	5.516	5.326	5.421	95,900	5.3693	0.00%
2004-11-26	0	0.570	0.570	0.580	0.550	0.580	5,504,000	3,113,880	0.5657	5.421	5.421	5.516	5.230	5.516	578,768	5.3802	0.00%
2004-11-25	0	0.570	0.560	0.570	0.570	0.600	4,852,000	2,836,680	0.5846	5.421	5.326	5.421	5.421	5.706	510,207	5.5599	-3.39%
2004-11-24	0	0.590	0.580	0.590	0.580	0.600	2,596,000	1,538,320	0.5926	5.611	5.516	5.611	5.516	5.706	272,980	5.6353	-1.67%
2004-11-23	0	0.600	0.590	0.610	0.600	0.630	3,504,000	2,140,680	0.6109	5.706	5.611	5.801	5.706	5.991	368,460	5.8098	0.00%
2004-11-22	0	0.600	0.590	0.600	0.600	0.610	2,980,000	1,807,600	0.6066	5.706	5.611	5.706	5.706	5.801	313,359	5.7685	-1.64%
2004-11-19	0	0.610	0.600	0.610	0.570	0.620	20,064,000	11,979,840	0.5971	5.801	5.706	5.801	5.421	5.896	2,109,811	5.6782	-1.61%
2004-11-18	0	0.620	0.600	0.610	0.600	0.740	49,776,000	32,973,040	0.6624	5.896	5.706	5.801	5.706	7.037	5,234,147	6.2996