Prices and Webb-site Total Returns

Parkson Retail Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	03368	2005-11-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-09	0	0.169	0.160	0.170	0.160	0.177	107,000	17,963	0.1679	0.169	0.160	0.170	0.160	0.177	107,000	0.1679	5.63%
2026-01-08	0	0.160	0.160	0.173	0.160	0.163	123,500	19,814	0.1604	0.160	0.160	0.173	0.160	0.163	123,500	0.1604	-2.44%
2026-01-07	0	0.164	0.163	0.171	0.163	0.182	141,000	24,020	0.1704	0.164	0.163	0.171	0.163	0.182	141,000	0.1704	-4.09%
2026-01-06	0	0.171	0.162	0.171	0.171	0.171	20,000	3,420	0.1710	0.171	0.162	0.171	0.171	0.171	20,000	0.1710	-1.16%
2026-01-05	0	0.173	0.162	0.173	-	-	0	0	-	0.173	0.162	0.173	-	-	0	-	-1.14%
2026-01-02	0	0.175	0.169	0.178	0.156	0.175	694,500	115,363	0.1661	0.175	0.169	0.178	0.156	0.175	694,500	0.1661	2.94%
2025-12-31	0	0.170	0.151	0.170	0.172	0.172	10,000	1,720	0.1720	0.170	0.151	0.170	0.172	0.172	10,000	0.1720	6.92%
2025-12-30	0	0.159	0.158	0.165	0.159	0.169	256,000	43,124	0.1685	0.159	0.158	0.165	0.159	0.169	256,000	0.1685	-3.64%
2025-12-29	0	0.165	0.165	0.169	0.158	0.166	1,149,000	187,025	0.1628	0.165	0.165	0.169	0.158	0.166	1,149,000	0.1628	2.48%
2025-12-24	0	0.161	0.162	0.168	0.161	0.166	201,029	32,790	0.1631	0.161	0.162	0.168	0.161	0.166	201,029	0.1631	-10.56%
2025-12-23	0	0.180	0.163	0.180	0.155	0.180	2,835,000	454,353	0.1603	0.180	0.163	0.180	0.155	0.180	2,835,000	0.1603	6.51%
2025-12-22	0	0.169	0.158	0.170	0.153	0.175	77,500	12,836	0.1656	0.169	0.158	0.170	0.153	0.175	77,500	0.1656	6.29%
2025-12-19	0	0.159	0.157	0.159	0.152	0.162	22,500	3,464	0.1540	0.159	0.157	0.159	0.152	0.162	22,500	0.1540	-1.24%
2025-12-18	0	0.161	0.160	0.162	0.154	0.161	988,000	157,450	0.1594	0.161	0.160	0.162	0.154	0.161	988,000	0.1594	3.21%
2025-12-17	0	0.156	0.154	0.158	0.154	0.156	130,000	20,140	0.1549	0.156	0.154	0.158	0.154	0.156	130,000	0.1549	1.30%
2025-12-16	0	0.154	0.154	0.155	0.150	0.155	50,500	7,768	0.1538	0.154	0.154	0.155	0.150	0.155	50,500	0.1538	-0.65%
2025-12-15	0	0.155	0.152	0.155	0.150	0.156	292,500	44,103	0.1508	0.155	0.152	0.155	0.150	0.156	292,500	0.1508	1.31%
2025-12-12	0	0.153	0.152	0.158	0.151	0.153	196,500	30,063	0.1530	0.153	0.152	0.158	0.151	0.153	196,500	0.1530	0.00%
2025-12-11	0	0.153	0.153	0.156	0.151	0.158	50,500	7,827	0.1550	0.153	0.153	0.156	0.151	0.158	50,500	0.1550	-1.29%
2025-12-10	0	0.155	0.153	0.155	0.150	0.155	1,060,000	161,158	0.1520	0.155	0.153	0.155	0.150	0.155	1,060,000	0.1520	0.00%
2025-12-09	0	0.155	0.155	0.161	0.151	0.162	48,500	7,697	0.1587	0.155	0.155	0.161	0.151	0.162	48,500	0.1587	-3.73%
2025-12-08	0	0.161	0.156	0.161	0.155	0.161	595,500	92,889	0.1560	0.161	0.156	0.161	0.155	0.161	595,500	0.1560	3.21%
2025-12-05	0	0.156	0.156	0.163	0.153	0.164	91,000	14,263	0.1567	0.156	0.156	0.163	0.153	0.164	91,000	0.1567	-4.88%
2025-12-04	0	0.164	0.160	0.164	0.155	0.164	108,500	17,274	0.1592	0.164	0.160	0.164	0.155	0.164	108,500	0.1592	2.50%
2025-12-03	0	0.160	0.160	0.168	0.158	0.170	784,500	126,548	0.1613	0.160	0.160	0.168	0.158	0.170	784,500	0.1613	-3.03%
2025-12-02	0	0.165	0.159	0.165	0.156	0.179	473,000	77,723	0.1643	0.165	0.159	0.165	0.156	0.179	473,000	0.1643	-4.07%
2025-12-01	0	0.172	0.168	0.173	0.163	0.189	541,500	91,215	0.1684	0.172	0.168	0.173	0.163	0.189	541,500	0.1684	0.00%
2025-11-28	0	0.172	0.170	0.174	0.168	0.189	58,500	10,040	0.1716	0.172	0.170	0.174	0.168	0.189	58,500	0.1716	-4.44%
2025-11-27	0	0.180	0.173	0.180	0.172	0.185	516,500	90,558	0.1753	0.180	0.173	0.180	0.172	0.185	516,500	0.1753	3.45%
2025-11-26	0	0.174	0.174	0.178	0.174	0.185	82,500	14,582	0.1768	0.174	0.174	0.178	0.174	0.185	82,500	0.1768	-1.69%
2025-11-25	0	0.177	0.172	0.177	0.172	0.183	144,000	24,992	0.1736	0.177	0.172	0.177	0.172	0.183	144,000	0.1736	2.31%
2025-11-24	0	0.173	0.173	0.180	0.161	0.189	2,304,000	409,423	0.1777	0.173	0.173	0.180	0.161	0.189	2,304,000	0.1777	2.98%
2025-11-21	0	0.168	0.162	0.168	0.157	0.177	595,500	96,052	0.1613	0.168	0.162	0.168	0.157	0.177	595,500	0.1613	-0.59%
2025-11-20	0	0.169	0.165	0.169	0.160	0.170	224,000	36,761	0.1641	0.169	0.165	0.169	0.160	0.170	224,000	0.1641	5.63%
2025-11-19	0	0.160	0.155	0.160	0.155	0.172	1,203,000	189,395	0.1574	0.160	0.155	0.160	0.155	0.172	1,203,000	0.1574	-4.76%
2025-11-18	0	0.168	0.163	0.168	0.163	0.171	184,000	30,343	0.1649	0.168	0.163	0.168	0.163	0.171	184,000	0.1649	0.00%
2025-11-17	0	0.168	0.166	0.168	0.162	0.175	317,500	53,659	0.1690	0.168	0.166	0.168	0.162	0.175	317,500	0.1690	1.20%
2025-11-14	0	0.166	0.165	0.166	0.160	0.174	811,000	135,547	0.1671	0.166	0.165	0.166	0.160	0.174	811,000	0.1671	-0.60%
2025-11-13	0	0.167	0.160	0.167	0.159	0.174	1,548,500	251,557	0.1625	0.167	0.160	0.167	0.159	0.174	1,548,500	0.1625	-4.57%
2025-11-12	0	0.175	0.175	0.182	0.168	0.191	2,495,500	425,876	0.1707	0.175	0.175	0.182	0.168	0.191	2,495,500	0.1707	-2.23%
2025-11-11	0	0.179	0.176	0.180	0.176	0.192	463,500	82,771	0.1786	0.179	0.176	0.180	0.176	0.192	463,500	0.1786	-1.65%
2025-11-10	0	0.182	0.176	0.182	0.175	0.192	2,462,000	437,664	0.1778	0.182	0.176	0.182	0.175	0.192	2,462,000	0.1778	1.11%
2025-11-07	0	0.180	0.176	0.180	0.167	0.191	2,497,500	434,649	0.1740	0.180	0.176	0.180	0.167	0.191	2,497,500	0.1740	-4.26%
2025-11-06	0	0.188	0.176	0.188	0.180	0.190	1,444,000	267,044	0.1849	0.188	0.176	0.188	0.180	0.190	1,444,000	0.1849	1.62%
2025-11-05	0	0.185	0.185	0.187	0.171	0.188	1,083,000	193,176	0.1784	0.185	0.185	0.187	0.171	0.188	1,083,000	0.1784	2.21%
2025-11-04	0	0.181	0.176	0.181	0.176	0.198	1,549,500	283,063	0.1827	0.181	0.176	0.181	0.176	0.198	1,549,500	0.1827	-3.72%
2025-11-03	0	0.188	0.188	0.192	0.188	0.216	3,198,000	614,030	0.1920	0.188	0.188	0.192	0.188	0.216	3,198,000	0.1920	-10.05%
2025-10-31	0	0.209	0.203	0.210	0.189	0.220	8,975,000	1,797,478	0.2003	0.209	0.203	0.210	0.189	0.220	8,975,000	0.2003	10.00%
2025-10-30	0	0.190	0.183	0.190	0.185	0.194	3,644,000	691,833	0.1899	0.190	0.183	0.190	0.185	0.194	3,644,000	0.1899	0.00%
2025-10-28	0	0.190	0.190	0.193	0.181	0.194	3,985,000	758,074	0.1902	0.190	0.190	0.193	0.181	0.194	3,985,000	0.1902	0.53%
2025-10-27	0	0.189	0.186	0.189	0.167	0.194	7,662,500	1,379,685	0.1801	0.189	0.186	0.189	0.167	0.194	7,662,500	0.1801	11.18%
2025-10-24	0	0.170	0.170	0.171	0.167	0.174	3,153,500	536,984	0.1703	0.170	0.170	0.171	0.167	0.174	3,153,500	0.1703	0.59%
2025-10-23	0	0.169	0.169	0.172	0.169	0.174	3,857,000	654,595	0.1697	0.169	0.169	0.172	0.169	0.174	3,857,000	0.1697	-1.17%
2025-10-22	0	0.171	0.167	0.171	0.167	0.173	3,016,000	509,972	0.1691	0.171	0.167	0.171	0.167	0.173	3,016,000	0.1691	1.79%
2025-10-21	0	0.168	0.168	0.172	0.155	0.175	4,831,500	813,998	0.1685	0.168	0.168	0.172	0.155	0.175	4,831,500	0.1685	-2.33%
2025-10-20	0	0.172	0.171	0.172	0.153	0.173	9,793,000	1,620,327	0.1655	0.172	0.171	0.172	0.153	0.173	9,793,000	0.1655	10.26%
2025-10-17	0	0.156	0.156	0.159	0.148	0.163	4,268,000	663,589	0.1555	0.156	0.156	0.159	0.148	0.163	4,268,000	0.1555	5.41%
2025-10-16	0	0.148	0.140	0.153	0.136	0.154	3,096,000	457,136	0.1477	0.148	0.140	0.153	0.136	0.154	3,096,000	0.1477	5.71%
2025-10-15	0	0.140	0.140	0.145	0.139	0.150	1,556,500	228,990	0.1471	0.140	0.140	0.145	0.139	0.150	1,556,500	0.1471	0.00%
2025-10-14	0	0.140	0.140	0.141	0.138	0.148	817,000	119,147	0.1458	0.140	0.140	0.141	0.138	0.148	817,000	0.1458	-3.45%
2025-10-13	0	0.145	0.142	0.148	0.134	0.149	3,013,500	430,726	0.1429	0.145	0.142	0.148	0.134	0.149	3,013,500	0.1429	3.57%
2025-10-10	0	0.140	0.137	0.142	0.134	0.145	1,951,500	275,389	0.1411	0.140	0.137	0.142	0.134	0.145	1,951,500	0.1411	0.00%
2025-10-09	0	0.140	0.137	0.138	0.137	0.141	40,500	5,672	0.1400	0.140	0.137	0.138	0.137	0.141	40,500	0.1400	-2.78%
2025-10-08	0	0.144	0.143	0.144	0.135	0.147	1,508,500	214,667	0.1423	0.144	0.143	0.144	0.135	0.147	1,508,500	0.1423	2.13%
2025-10-06	0	0.141	0.141	0.145	0.141	0.154	2,875,500	413,320	0.1437	0.141	0.141	0.145	0.141	0.154	2,875,500	0.1437	-4.08%
2025-10-03	0	0.147	0.147	0.150	0.147	0.151	2,361,000	353,078	0.1495	0.147	0.147	0.150	0.147	0.151	2,361,000	0.1495	0.00%
2025-10-02	0	0.147	0.146	0.149	0.138	0.152	3,109,500	458,827	0.1476	0.147	0.146	0.149	0.138	0.152	3,109,500	0.1476	5.00%
2025-09-30	0	0.140	0.140	0.148	0.136	0.149	2,940,500	419,229	0.1426	0.140	0.140	0.148	0.136	0.149	2,940,500	0.1426	-0.71%
2025-09-29	0	0.141	0.141	0.143	0.141	0.150	2,913,500	422,574	0.1450	0.141	0.141	0.143	0.141	0.150	2,913,500	0.1450	-1.40%
2025-09-26	0	0.143	0.143	0.146	0.143	0.149	2,033,000	297,818	0.1465	0.143	0.143	0.146	0.143	0.149	2,033,000	0.1465	-4.67%
2025-09-25	0	0.150	0.145	0.150	0.143	0.150	2,771,000	406,232	0.1466	0.150	0.145	0.150	0.143	0.150	2,771,000	0.1466	1.35%
2025-09-24	0	0.148	0.148	0.150	0.140	0.150	3,896,000	572,778	0.1470	0.148	0.148	0.150	0.140	0.150	3,896,000	0.1470	-0.67%
2025-09-23	0	0.149	0.141	0.149	0.139	0.149	1,802,500	256,542	0.1423	0.149	0.141	0.149	0.139	0.149	1,802,500	0.1423	5.67%
2025-09-22	0	0.141	0.137	0.142	0.135	0.159	6,363,000	938,677	0.1475	0.141	0.137	0.142	0.135	0.159	6,363,000	0.1475	-2.85%
2025-09-19	0	0.167	0.165	0.167	0.163	0.173	13,261,500	2,218,757	0.1673	0.145	0.143	0.145	0.142	0.150	15,259,908	0.1454	3.09%
2025-09-18	0	0.162	0.160	0.163	0.159	0.167	3,188,000	512,749	0.1608	0.141	0.139	0.142	0.138	0.145	3,668,408	0.1398	1.25%
2025-09-17	0	0.160	0.160	0.162	0.149	0.168	9,154,500	1,469,298	0.1605	0.139	0.139	0.141	0.129	0.146	10,534,014	0.1395	7.38%
2025-09-16	0	0.149	0.149	0.151	0.145	0.151	1,433,000	210,201	0.1467	0.129	0.129	0.131	0.126	0.131	1,648,942	0.1275	0.00%
2025-09-15	0	0.149	0.146	0.149	0.145	0.152	2,361,500	347,596	0.1472	0.129	0.127	0.129	0.126	0.132	2,717,360	0.1279	0.00%
2025-09-12	0	0.149	0.148	0.149	0.144	0.151	1,684,500	248,668	0.1476	0.129	0.129	0.129	0.125	0.131	1,938,341	0.1283	2.05%
2025-09-11	0	0.146	0.146	0.149	0.145	0.152	3,123,500	461,731	0.1478	0.127	0.127	0.129	0.126	0.132	3,594,188	0.1285	-1.35%
2025-09-10	0	0.148	0.148	0.149	0.147	0.152	523,500	77,509	0.1481	0.129	0.129	0.129	0.128	0.132	602,388	0.1287	0.00%
2025-09-09	0	0.148	0.148	0.150	0.148	0.156	1,095,500	164,615	0.1503	0.129	0.129	0.130	0.129	0.136	1,260,584	0.1306	-1.33%
2025-09-08	0	0.150	0.148	0.150	0.147	0.152	1,577,000	234,510	0.1487	0.130	0.129	0.130	0.128	0.132	1,814,642	0.1292	2.04%
2025-09-05	0	0.147	0.145	0.147	0.142	0.152	2,146,500	315,362	0.1469	0.128	0.126	0.128	0.123	0.132	2,469,961	0.1277	2.08%
2025-09-04	0	0.144	0.143	0.144	0.142	0.153	2,454,500	358,386	0.1460	0.125	0.124	0.125	0.123	0.133	2,824,375	0.1269	-4.00%
2025-09-03	0	0.150	0.148	0.150	0.147	0.157	1,809,500	276,356	0.1527	0.130	0.129	0.130	0.128	0.136	2,082,178	0.1327	0.00%
2025-09-02	0	0.150	0.150	0.153	0.150	0.162	3,471,500	535,658	0.1543	0.130	0.130	0.133	0.130	0.141	3,994,629	0.1341	-7.41%
2025-09-01	0	0.162	0.157	0.161	0.152	0.171	2,256,500	355,841	0.1577	0.141	0.136	0.140	0.132	0.149	2,596,538	0.1370	3.18%
2025-08-29	0	0.157	0.157	0.158	0.147	0.158	2,933,000	453,715	0.1547	0.136	0.136	0.137	0.128	0.137	3,374,981	0.1344	3.29%
2025-08-28	0	0.152	0.151	0.152	0.145	0.155	2,951,500	439,330	0.1488	0.132	0.131	0.132	0.126	0.135	3,396,269	0.1294	0.66%
2025-08-27	0	0.151	0.150	0.151	0.151	0.166	5,377,000	834,436	0.1552	0.131	0.130	0.131	0.131	0.144	6,187,273	0.1349	-5.63%
2025-08-26	0	0.160	0.157	0.160	0.149	0.164	11,762,500	1,803,250	0.1533	0.139	0.136	0.139	0.129	0.143	13,535,020	0.1332	6.67%
2025-08-25	0	0.150	0.150	0.154	0.141	0.154	15,133,500	2,248,624	0.1486	0.130	0.130	0.134	0.123	0.134	17,414,005	0.1291	3.45%
2025-08-22	0	0.145	0.145	0.146	0.126	0.155	51,268,000	7,180,614	0.1401	0.126	0.126	0.127	0.109	0.135	58,993,702	0.1217	31.82%
2025-08-21	0	0.110	0.107	0.110	0.105	0.111	13,382,500	1,444,990	0.1080	0.096	0.093	0.096	0.091	0.096	15,399,142	0.0938	-3.51%
2025-08-20	0	0.114	0.111	0.113	0.109	0.117	1,288,500	146,490	0.1137	0.099	0.096	0.098	0.095	0.102	1,482,667	0.0988	3.64%
2025-08-19	0	0.110	0.110	0.115	0.110	0.115	1,570,500	175,320	0.1116	0.096	0.096	0.100	0.096	0.100	1,807,163	0.0970	0.00%
2025-08-18	0	0.110	0.109	0.111	0.105	0.110	504,500	53,932	0.1069	0.096	0.095	0.096	0.091	0.096	580,524	0.0929	4.76%
2025-08-15	0	0.105	0.105	0.110	0.104	0.111	1,579,000	168,780	0.1069	0.091	0.091	0.096	0.090	0.096	1,816,943	0.0929	-3.67%
2025-08-14	0	0.109	0.109	0.110	0.108	0.113	3,249,000	355,542	0.1094	0.095	0.095	0.096	0.094	0.098	3,738,600	0.0951	-7.63%
2025-08-13	0	0.118	0.116	0.119	0.116	0.119	65,500	7,776	0.1187	0.103	0.101	0.103	0.101	0.103	75,370	0.1032	0.00%
2025-08-12	0	0.118	0.115	0.118	0.111	0.119	1,163,000	135,978	0.1169	0.103	0.100	0.103	0.096	0.103	1,338,255	0.1016	0.85%
2025-08-11	0	0.117	0.115	0.117	0.110	0.117	3,635,000	413,762	0.1138	0.102	0.100	0.102	0.096	0.102	4,182,767	0.0989	5.41%
2025-08-08	0	0.111	0.108	0.110	0.100	0.111	4,651,500	489,492	0.1052	0.096	0.094	0.096	0.087	0.096	5,352,446	0.0915	2.78%
2025-08-07	0	0.108	0.105	0.108	0.105	0.110	1,578,000	169,931	0.1077	0.094	0.091	0.094	0.091	0.096	1,815,793	0.0936	2.86%
2025-08-06	0	0.105	0.105	0.110	0.105	0.111	3,351,500	357,207	0.1066	0.091	0.091	0.096	0.091	0.096	3,856,546	0.0926	-6.25%
2025-08-05	0	0.112	0.107	0.114	0.108	0.117	669,000	73,463	0.1098	0.097	0.093	0.099	0.094	0.102	769,813	0.0954	0.00%
2025-08-04	0	0.112	0.108	0.113	0.111	0.117	1,375,000	156,863	0.1141	0.097	0.094	0.098	0.096	0.102	1,582,202	0.0991	1.82%
2025-08-01	0	0.110	0.106	0.111	0.106	0.113	1,140,500	124,707	0.1093	0.096	0.092	0.096	0.092	0.098	1,312,365	0.0950	0.00%
2025-07-31	0	0.110	0.104	0.110	0.103	0.115	752,000	77,820	0.1035	0.096	0.090	0.096	0.090	0.100	865,321	0.0899	-0.90%
2025-07-30	0	0.111	0.111	0.113	0.107	0.116	2,268,500	249,461	0.1100	0.096	0.096	0.098	0.093	0.101	2,610,346	0.0956	0.00%
2025-07-29	0	0.111	0.105	0.111	0.107	0.122	1,325,500	147,738	0.1115	0.096	0.091	0.096	0.093	0.106	1,525,243	0.0969	-5.13%
2025-07-28	0	0.117	0.114	0.117	0.107	0.118	1,823,000	209,511	0.1149	0.102	0.099	0.102	0.093	0.103	2,097,712	0.0999	11.43%
2025-07-25	0	0.105	0.103	0.106	0.103	0.110	5,971,000	640,240	0.1072	0.091	0.090	0.092	0.090	0.096	6,870,785	0.0932	-2.78%
2025-07-24	0	0.108	0.106	0.108	0.093	0.125	25,463,500	2,858,679	0.1123	0.094	0.092	0.094	0.081	0.109	29,300,658	0.0976	14.89%
2025-07-23	0	0.094	0.094	0.095	0.094	0.096	615,500	58,458	0.0950	0.082	0.082	0.083	0.082	0.083	708,251	0.0825	-2.08%
2025-07-22	0	0.096	0.093	0.096	0.093	0.096	1,757,500	164,906	0.0938	0.083	0.081	0.083	0.081	0.083	2,022,342	0.0815	3.23%
2025-07-21	0	0.093	0.093	0.094	0.092	0.094	1,720,500	159,463	0.0927	0.081	0.081	0.082	0.080	0.082	1,979,766	0.0805	-1.06%
2025-07-18	0	0.094	0.093	0.094	0.092	0.094	2,836,000	261,590	0.0922	0.082	0.081	0.082	0.080	0.082	3,263,364	0.0802	1.08%
2025-07-17	0	0.093	0.092	0.094	0.091	0.094	2,158,500	198,229	0.0918	0.081	0.080	0.082	0.079	0.082	2,483,770	0.0798	1.09%
2025-07-16	0	0.092	0.092	0.093	0.091	0.094	4,665,000	429,042	0.0920	0.080	0.080	0.081	0.079	0.082	5,367,980	0.0799	1.10%
2025-07-15	0	0.091	0.090	0.092	0.091	0.094	4,196,500	386,118	0.0920	0.079	0.078	0.080	0.079	0.082	4,828,881	0.0800	-2.15%
2025-07-14	0	0.093	0.092	0.094	0.091	0.096	3,126,000	287,823	0.0921	0.081	0.080	0.082	0.079	0.083	3,597,065	0.0800	1.09%
2025-07-11	0	0.092	0.091	0.092	0.091	0.093	10,217,000	939,963	0.0920	0.080	0.079	0.080	0.079	0.081	11,756,625	0.0800	-2.13%
2025-07-10	0	0.094	0.093	0.094	0.092	0.095	14,967,000	1,379,259	0.0922	0.082	0.081	0.082	0.080	0.083	17,222,414	0.0801	-1.05%
2025-07-09	0	0.095	0.094	0.095	0.092	0.095	6,622,500	612,822	0.0925	0.083	0.082	0.083	0.080	0.083	7,620,461	0.0804	2.15%
2025-07-08	0	0.093	0.092	0.093	0.091	0.094	4,100,000	377,074	0.0920	0.081	0.080	0.081	0.079	0.082	4,717,839	0.0799	-1.06%
2025-07-07	0	0.094	0.093	0.094	0.090	0.095	3,365,000	312,799	0.0930	0.082	0.081	0.082	0.078	0.083	3,872,080	0.0808	2.17%
2025-07-04	0	0.092	0.091	0.092	0.085	0.092	28,123,500	2,496,690	0.0888	0.080	0.079	0.080	0.074	0.080	32,361,500	0.0772	0.00%
2025-07-03	0	0.092	0.091	0.092	0.089	0.092	5,188,500	466,718	0.0900	0.080	0.079	0.080	0.077	0.080	5,970,368	0.0782	-2.13%
2025-07-02	0	0.094	0.092	0.094	0.089	0.094	6,426,500	579,971	0.0902	0.082	0.080	0.082	0.077	0.082	7,394,925	0.0784	3.30%
2025-06-30	0	0.091	0.091	0.092	0.089	0.094	2,197,500	197,798	0.0900	0.079	0.079	0.080	0.077	0.082	2,528,647	0.0782	0.00%
2025-06-27	0	0.091	0.091	0.092	0.089	0.094	487,500	43,607	0.0895	0.079	0.079	0.080	0.077	0.082	560,963	0.0777	1.11%
2025-06-26	0	0.090	0.090	0.091	0.087	0.091	1,105,000	97,682	0.0884	0.078	0.078	0.079	0.076	0.079	1,271,515	0.0768	1.12%
2025-06-25	0	0.089	0.087	0.088	0.087	0.093	1,125,500	100,261	0.0891	0.077	0.076	0.076	0.076	0.081	1,295,104	0.0774	-2.20%
2025-06-24	0	0.091	0.088	0.091	0.088	0.091	25,000	2,201	0.0880	0.079	0.076	0.079	0.076	0.079	28,767	0.0765	-1.09%
2025-06-23	0	0.092	0.086	0.093	0.085	0.093	23,000	2,036	0.0885	0.080	0.075	0.081	0.074	0.081	26,466	0.0769	4.55%
2025-06-20	0	0.088	0.085	0.088	0.085	0.088	218,500	19,184	0.0878	0.076	0.074	0.076	0.074	0.076	251,426	0.0763	2.33%
2025-06-19	0	0.086	0.087	0.088	0.085	0.088	931,500	81,350	0.0873	0.075	0.076	0.076	0.074	0.076	1,071,870	0.0759	-6.52%
2025-06-18	0	0.092	0.092	0.093	0.088	0.094	1,207,500	107,218	0.0888	0.080	0.080	0.081	0.076	0.082	1,389,461	0.0772	1.10%
2025-06-17	0	0.091	0.088	0.091	0.088	0.093	1,111,000	98,889	0.0890	0.079	0.076	0.079	0.076	0.081	1,278,419	0.0774	2.25%
2025-06-16	0	0.089	0.087	0.089	0.088	0.094	7,951,500	707,518	0.0890	0.077	0.076	0.077	0.076	0.082	9,149,731	0.0773	1.14%
2025-06-13	0	0.088	0.088	0.089	0.088	0.090	954,500	84,252	0.0883	0.076	0.076	0.077	0.076	0.078	1,098,336	0.0767	-1.12%
2025-06-12	0	0.089	0.087	0.089	0.087	0.089	815,500	71,766	0.0880	0.077	0.076	0.077	0.076	0.077	938,390	0.0765	-1.11%
2025-06-11	0	0.090	0.088	0.090	0.086	0.092	1,780,000	156,171	0.0877	0.078	0.076	0.078	0.075	0.080	2,048,233	0.0762	3.45%
2025-06-10	0	0.087	0.086	0.087	0.086	0.087	417,000	36,274	0.0870	0.076	0.075	0.076	0.075	0.076	479,839	0.0756	0.00%
2025-06-09	0	0.087	0.085	0.087	-	-	0	0	-	0.076	0.074	0.076	-	-	0	-	0.00%
2025-06-06	0	0.087	0.085	0.087	0.085	0.087	580,000	49,893	0.0860	0.076	0.074	0.076	0.074	0.076	667,402	0.0748	-2.25%
2025-06-05	0	0.089	0.087	0.089	0.086	0.089	794,500	68,826	0.0866	0.077	0.076	0.077	0.075	0.077	914,225	0.0753	2.30%
2025-06-04	0	0.087	0.084	0.087	0.084	0.087	15,000	1,281	0.0854	0.076	0.073	0.076	0.073	0.076	17,260	0.0742	1.16%
2025-06-03	0	0.086	0.083	0.087	0.083	0.090	209,500	17,843	0.0852	0.075	0.072	0.076	0.072	0.078	241,070	0.0740	0.00%
2025-06-02	0	0.086	0.085	0.086	0.086	0.092	1,930,000	169,441	0.0878	0.075	0.074	0.075	0.075	0.080	2,220,836	0.0763	-5.49%
2025-05-30	0	0.091	0.090	0.091	0.089	0.091	229,500	20,652	0.0900	0.079	0.078	0.079	0.077	0.079	264,084	0.0782	2.25%
2025-05-29	0	0.089	0.089	0.090	0.087	0.090	2,145,000	190,084	0.0886	0.077	0.077	0.078	0.076	0.078	2,468,235	0.0770	0.00%
2025-05-28	0	0.089	0.088	0.089	0.085	0.090	585,000	51,263	0.0876	0.077	0.076	0.077	0.074	0.078	673,155	0.0762	1.14%
2025-05-27	0	0.088	0.088	0.089	0.087	0.090	140,000	12,316	0.0880	0.076	0.076	0.077	0.076	0.078	161,097	0.0765	0.00%
2025-05-26	0	0.088	0.086	0.089	0.086	0.089	211,000	18,667	0.0885	0.076	0.075	0.077	0.075	0.077	242,796	0.0769	-2.22%
2025-05-23	0	0.090	0.088	0.090	0.086	0.090	1,470,500	129,897	0.0883	0.078	0.076	0.078	0.075	0.078	1,692,093	0.0768	1.12%
2025-05-22	0	0.089	0.088	0.089	0.084	0.089	775,500	66,826	0.0862	0.077	0.076	0.077	0.073	0.077	892,362	0.0749	2.30%
2025-05-21	0	0.087	0.083	0.089	0.084	0.087	212,500	18,350	0.0864	0.076	0.072	0.077	0.073	0.076	244,522	0.0750	-2.25%
2025-05-20	0	0.089	0.083	0.089	0.083	0.089	44,500	3,780	0.0849	0.077	0.072	0.077	0.072	0.077	51,206	0.0738	3.49%
2025-05-19	0	0.086	0.083	0.087	0.083	0.087	1,038,000	88,370	0.0851	0.075	0.072	0.076	0.072	0.076	1,194,419	0.0740	-2.27%
2025-05-16	0	0.088	0.084	0.088	0.082	0.088	1,247,000	109,134	0.0875	0.076	0.073	0.076	0.071	0.076	1,434,914	0.0761	1.15%
2025-05-15	0	0.087	0.086	0.087	0.086	0.087	196,000	17,005	0.0868	0.076	0.075	0.076	0.075	0.076	225,536	0.0754	-1.14%
2025-05-14	0	0.088	0.086	0.088	0.085	0.089	1,303,000	113,489	0.0871	0.076	0.075	0.076	0.074	0.077	1,499,352	0.0757	-1.12%
2025-05-13	0	0.089	0.087	0.089	0.085	0.089	285,000	24,654	0.0865	0.077	0.076	0.077	0.074	0.077	327,947	0.0752	2.30%
2025-05-12	0	0.087	0.085	0.087	0.087	0.093	7,869,500	694,037	0.0882	0.076	0.074	0.076	0.076	0.081	9,055,374	0.0766	-2.25%
2025-05-09	0	0.089	0.087	0.089	0.087	0.090	4,190,500	368,218	0.0879	0.077	0.076	0.077	0.076	0.078	4,821,977	0.0764	-1.11%
2025-05-08	0	0.090	0.088	0.090	0.088	0.090	115,500	10,381	0.0899	0.078	0.076	0.078	0.076	0.078	132,905	0.0781	0.00%
2025-05-07	0	0.090	0.089	0.090	0.086	0.090	2,087,500	184,213	0.0882	0.078	0.077	0.078	0.075	0.078	2,402,071	0.0767	3.45%
2025-05-06	0	0.087	0.083	0.088	0.086	0.090	4,637,500	409,707	0.0883	0.076	0.072	0.076	0.075	0.078	5,336,336	0.0768	-6.45%
2025-05-02	0	0.093	0.089	0.093	0.089	0.093	2,816,500	255,615	0.0908	0.081	0.077	0.081	0.077	0.081	3,240,925	0.0789	-3.12%
2025-04-30	0	0.096	0.092	0.096	0.090	0.096	3,259,500	299,274	0.0918	0.083	0.080	0.083	0.078	0.083	3,750,682	0.0798	1.05%
2025-04-29	0	0.095	0.091	0.095	0.091	0.095	90,000	8,371	0.0930	0.083	0.079	0.083	0.079	0.083	103,562	0.0808	-1.04%
2025-04-28	0	0.096	0.092	0.096	0.091	0.098	1,576,000	145,240	0.0922	0.083	0.080	0.083	0.079	0.085	1,813,491	0.0801	5.49%
2025-04-25	0	0.091	0.091	0.095	0.090	0.099	3,355,000	315,304	0.0940	0.079	0.079	0.083	0.078	0.086	3,860,573	0.0817	-4.21%
2025-04-24	0	0.095	0.091	0.095	-	-	0	0	-	0.083	0.079	0.083	-	-	0	-	0.00%
2025-04-23	0	0.095	0.086	0.095	0.088	0.099	2,628,000	247,526	0.0942	0.083	0.075	0.083	0.076	0.086	3,024,020	0.0819	0.00%
2025-04-22	0	0.095	0.087	0.095	0.088	0.095	29,500	2,672	0.0906	0.083	0.076	0.083	0.076	0.083	33,945	0.0787	4.40%
2025-04-17	0	0.091	0.086	0.087	0.086	0.091	33,500	3,008	0.0898	0.079	0.075	0.076	0.075	0.079	38,548	0.0780	5.81%
2025-04-16	0	0.086	0.086	0.090	0.086	0.090	1,047,000	93,076	0.0889	0.075	0.075	0.078	0.075	0.078	1,204,775	0.0773	0.00%
2025-04-15	0	0.086	0.086	0.091	0.086	0.090	1,235,500	109,644	0.0887	0.075	0.075	0.079	0.075	0.078	1,421,681	0.0771	-5.49%
2025-04-14	0	0.091	0.087	0.091	0.085	0.091	552,500	49,177	0.0890	0.079	0.076	0.079	0.074	0.079	635,758	0.0774	2.25%
2025-04-11	0	0.089	0.085	0.089	0.085	0.090	440,500	37,923	0.0861	0.077	0.074	0.077	0.074	0.078	506,880	0.0748	-1.11%
2025-04-10	0	0.090	0.083	0.090	0.084	0.090	1,101,500	98,651	0.0896	0.078	0.072	0.078	0.073	0.078	1,267,488	0.0778	1.12%
2025-04-09	0	0.089	0.080	0.090	0.076	0.089	560,000	45,200	0.0807	0.077	0.070	0.078	0.066	0.077	644,388	0.0701	4.71%
2025-04-08	0	0.085	0.085	0.087	0.078	0.089	223,500	19,023	0.0851	0.074	0.074	0.076	0.068	0.077	257,180	0.0740	7.59%
2025-04-07	0	0.079	0.073	0.079	0.066	0.087	5,109,500	404,249	0.0791	0.069	0.063	0.069	0.057	0.076	5,879,463	0.0688	-11.24%
2025-04-03	0	0.089	0.086	0.089	0.083	0.089	628,000	55,628	0.0886	0.077	0.075	0.077	0.072	0.077	722,635	0.0770	-2.20%
2025-04-02	0	0.091	0.089	0.091	0.088	0.091	3,157,000	282,162	0.0894	0.079	0.077	0.079	0.076	0.079	3,632,736	0.0777	0.00%
2025-04-01	0	0.091	0.089	0.092	0.089	0.092	3,369,500	303,754	0.0901	0.079	0.077	0.080	0.077	0.080	3,877,258	0.0783	0.00%
2025-03-31	0	0.091	0.090	0.091	0.089	0.092	1,764,500	158,818	0.0900	0.079	0.078	0.079	0.077	0.080	2,030,397	0.0782	0.00%
2025-03-28	0	0.091	0.089	0.091	0.089	0.091	5,560,500	504,607	0.0907	0.079	0.077	0.079	0.077	0.079	6,398,426	0.0789	-3.19%
2025-03-27	0	0.094	0.090	0.094	0.089	0.094	1,713,500	155,897	0.0910	0.082	0.078	0.082	0.077	0.082	1,971,712	0.0791	0.00%
2025-03-26	0	0.094	0.090	0.094	0.090	0.094	3,501,000	318,569	0.0910	0.082	0.078	0.082	0.078	0.082	4,028,574	0.0791	-1.05%
2025-03-25	0	0.095	0.090	0.096	0.090	0.095	864,000	79,082	0.0915	0.083	0.078	0.083	0.078	0.083	994,198	0.0795	5.56%
2025-03-24	0	0.090	0.090	0.091	0.090	0.113	7,499,500	736,181	0.0982	0.078	0.078	0.079	0.078	0.098	8,629,618	0.0853	-2.17%
2025-03-21	0	0.092	0.090	0.092	0.090	0.094	540,500	49,775	0.0921	0.080	0.078	0.080	0.078	0.082	621,949	0.0800	-1.08%
2025-03-20	0	0.093	0.091	0.095	0.091	0.095	605,500	56,286	0.0930	0.081	0.079	0.083	0.079	0.083	696,744	0.0808	1.09%
2025-03-19	0	0.092	0.090	0.092	0.091	0.095	568,500	52,719	0.0927	0.080	0.078	0.080	0.079	0.083	654,169	0.0806	-2.13%
2025-03-18	0	0.094	0.092	0.095	0.089	0.099	6,916,500	637,677	0.0922	0.082	0.080	0.083	0.077	0.086	7,958,765	0.0801	-5.05%
2025-03-17	0	0.099	0.098	0.099	0.095	0.103	597,500	59,488	0.0996	0.086	0.085	0.086	0.083	0.090	687,539	0.0865	-1.00%
2025-03-14	0	0.100	0.095	0.100	0.096	0.102	1,709,500	168,989	0.0989	0.087	0.083	0.087	0.083	0.089	1,967,109	0.0859	7.53%
2025-03-13	0	0.093	0.093	0.096	0.093	0.100	923,000	87,391	0.0947	0.081	0.081	0.083	0.081	0.087	1,062,089	0.0823	-5.10%
2025-03-12	0	0.098	0.095	0.098	0.095	0.100	114,500	10,976	0.0959	0.085	0.083	0.085	0.083	0.087	131,754	0.0833	0.00%
2025-03-11	0	0.098	0.095	0.098	0.092	0.100	2,088,500	203,221	0.0973	0.085	0.083	0.085	0.080	0.087	2,403,221	0.0846	3.16%
2025-03-10	0	0.095	0.091	0.095	0.091	0.098	740,000	69,551	0.0940	0.083	0.079	0.083	0.079	0.085	851,512	0.0817	1.06%
2025-03-07	0	0.094	0.091	0.094	0.087	0.095	183,000	17,061	0.0932	0.082	0.079	0.082	0.076	0.083	210,577	0.0810	0.00%
2025-03-06	0	0.094	0.091	0.096	0.090	0.096	1,768,500	165,249	0.0934	0.082	0.079	0.083	0.078	0.083	2,035,000	0.0812	-1.05%
2025-03-05	0	0.095	0.094	0.095	0.094	0.095	944,500	89,162	0.0944	0.083	0.082	0.083	0.082	0.083	1,086,829	0.0820	0.00%
2025-03-04	0	0.095	0.093	0.095	0.092	0.097	354,500	33,346	0.0941	0.083	0.081	0.083	0.080	0.084	407,920	0.0817	0.00%
2025-03-03	0	0.095	0.094	0.095	0.094	0.099	2,245,000	213,106	0.0949	0.083	0.082	0.083	0.082	0.086	2,583,305	0.0825	-2.06%
2025-02-28	0	0.097	0.094	0.098	0.094	0.100	1,924,500	185,528	0.0964	0.084	0.082	0.085	0.082	0.087	2,214,508	0.0838	-3.00%
2025-02-27	0	0.100	0.093	0.102	0.094	0.100	514,000	48,400	0.0942	0.087	0.081	0.089	0.082	0.087	591,456	0.0818	4.17%
2025-02-26	0	0.096	0.096	0.098	0.095	0.101	3,060,000	295,194	0.0965	0.083	0.083	0.085	0.083	0.088	3,521,119	0.0838	-2.04%
2025-02-25	0	0.098	0.096	0.099	0.094	0.098	2,256,000	217,926	0.0966	0.085	0.083	0.086	0.082	0.085	2,595,962	0.0839	-2.00%
2025-02-24	0	0.100	0.099	0.100	0.095	0.102	1,888,000	188,734	0.1000	0.087	0.086	0.087	0.083	0.089	2,172,507	0.0869	-0.99%
2025-02-21	0	0.101	0.097	0.101	0.097	0.101	655,000	64,189	0.0980	0.088	0.084	0.088	0.084	0.088	753,704	0.0852	-1.94%
2025-02-20	0	0.103	0.099	0.103	0.099	0.105	1,755,500	174,062	0.0992	0.090	0.086	0.090	0.086	0.091	2,020,041	0.0862	0.98%
2025-02-19	0	0.102	0.099	0.103	0.099	0.102	1,265,000	125,535	0.0992	0.089	0.086	0.090	0.086	0.089	1,455,626	0.0862	2.00%
2025-02-18	0	0.100	0.100	0.102	0.099	0.104	2,806,000	280,980	0.1001	0.087	0.087	0.089	0.086	0.090	3,228,843	0.0870	-1.96%
2025-02-17	0	0.102	0.102	0.103	0.102	0.109	5,792,500	595,713	0.1028	0.089	0.089	0.090	0.089	0.095	6,665,386	0.0894	-5.56%
2025-02-14	0	0.108	0.108	0.109	0.101	0.111	3,848,500	400,633	0.1041	0.094	0.094	0.095	0.088	0.096	4,428,440	0.0905	-6.90%
2025-02-13	0	0.116	0.109	0.116	0.108	0.116	5,000	548	0.1096	0.101	0.095	0.101	0.094	0.101	5,753	0.0952	4.50%
2025-02-12	0	0.111	0.108	0.111	0.108	0.112	21,500	2,325	0.1081	0.096	0.094	0.096	0.094	0.097	24,740	0.0940	0.00%
2025-02-11	0	0.111	0.108	0.111	0.107	0.113	703,000	76,885	0.1094	0.096	0.094	0.096	0.093	0.098	808,937	0.0950	-1.77%
2025-02-10	0	0.113	0.107	0.113	0.107	0.119	462,500	51,326	0.1110	0.098	0.093	0.098	0.093	0.103	532,195	0.0964	5.61%
2025-02-07	0	0.107	0.102	0.107	0.102	0.107	11,000	1,154	0.1049	0.093	0.089	0.093	0.089	0.093	12,658	0.0912	0.00%
2025-02-06	0	0.107	0.104	0.107	0.104	0.107	5,000	523	0.1046	0.093	0.090	0.093	0.090	0.093	5,753	0.0909	3.88%
2025-02-05	0	0.103	0.103	0.109	0.103	0.109	860,500	91,217	0.1060	0.090	0.090	0.095	0.090	0.095	990,171	0.0921	0.98%
2025-02-04	0	0.102	0.101	0.106	0.101	0.108	121,500	12,681	0.1044	0.089	0.088	0.092	0.088	0.094	139,809	0.0907	-2.86%
2025-02-03	0	0.105	0.105	0.106	0.101	0.107	281,500	29,990	0.1065	0.091	0.091	0.092	0.088	0.093	323,920	0.0926	-1.87%
2025-01-28	0	0.107	0.106	0.107	0.106	0.107	11,500	1,221	0.1062	0.093	0.092	0.093	0.092	0.093	13,233	0.0923	0.94%
2025-01-27	0	0.106	0.104	0.106	0.103	0.107	28,500	2,973	0.1043	0.092	0.090	0.092	0.090	0.093	32,795	0.0907	-0.93%
2025-01-24	0	0.107	0.103	0.107	0.102	0.108	2,832,500	294,880	0.1041	0.093	0.090	0.093	0.089	0.094	3,259,336	0.0905	3.88%
2025-01-23	0	0.103	0.100	0.103	0.100	0.103	4,000	401	0.1003	0.090	0.087	0.090	0.087	0.090	4,603	0.0871	0.00%
2025-01-22	0	0.103	0.101	0.103	0.101	0.103	671,500	69,158	0.1030	0.090	0.088	0.090	0.088	0.090	772,690	0.0895	0.00%
2025-01-21	0	0.103	0.100	0.103	0.099	0.104	834,500	84,357	0.1011	0.090	0.087	0.090	0.086	0.090	960,253	0.0878	-0.96%
2025-01-20	0	0.104	0.101	0.106	0.100	0.105	507,500	51,687	0.1018	0.090	0.088	0.092	0.087	0.091	583,976	0.0885	0.00%
2025-01-17	0	0.104	0.101	0.105	0.101	0.106	73,000	7,474	0.1024	0.090	0.088	0.091	0.088	0.092	84,001	0.0890	0.97%
2025-01-16	0	0.103	0.101	0.103	0.101	0.106	1,014,000	103,417	0.1020	0.090	0.088	0.090	0.088	0.092	1,166,802	0.0886	0.98%
2025-01-15	0	0.102	0.101	0.103	0.101	0.103	57,500	5,840	0.1016	0.089	0.088	0.090	0.088	0.090	66,165	0.0883	-0.97%
2025-01-14	0	0.103	0.101	0.103	0.101	0.107	2,590,500	266,147	0.1027	0.090	0.088	0.090	0.088	0.093	2,980,869	0.0893	-6.36%
2025-01-13	0	0.110	0.102	0.110	0.110	0.110	20,000	2,200	0.1100	0.096	0.089	0.096	0.096	0.096	23,014	0.0956	0.00%
2025-01-10	0	0.110	0.102	0.110	0.102	0.110	135,500	14,742	0.1088	0.096	0.089	0.096	0.089	0.096	155,919	0.0945	2.80%
2025-01-09	0	0.107	0.104	0.107	0.107	0.107	100,000	10,700	0.1070	0.093	0.090	0.093	0.093	0.093	115,069	0.0930	0.00%
2025-01-08	0	0.107	0.103	0.107	0.103	0.110	15,500	1,661	0.1072	0.093	0.090	0.093	0.090	0.096	17,836	0.0931	4.90%
2025-01-07	0	0.102	0.102	0.105	0.102	0.109	6,000	617	0.1028	0.089	0.089	0.091	0.089	0.095	6,904	0.0894	-6.42%
2025-01-06	0	0.109	0.105	0.109	0.105	0.110	16,000	1,727	0.1079	0.095	0.091	0.095	0.091	0.096	18,411	0.0938	-0.91%
2025-01-03	0	0.110	0.105	0.112	0.104	0.112	190,000	19,952	0.1050	0.096	0.091	0.097	0.090	0.097	218,632	0.0913	0.92%
2025-01-02	0	0.109	0.105	0.109	0.105	0.110	524,500	56,422	0.1076	0.095	0.091	0.095	0.091	0.096	603,538	0.0935	0.93%
2024-12-31	0	0.108	0.103	0.110	0.105	0.111	779,500	84,873	0.1089	0.094	0.090	0.096	0.091	0.096	896,965	0.0946	2.86%
2024-12-30	0	0.105	0.102	0.105	0.102	0.106	130,000	13,672	0.1052	0.091	0.089	0.091	0.089	0.092	149,590	0.0914	1.94%
2024-12-27	0	0.103	0.101	0.105	0.101	0.103	1,137,500	117,143	0.1030	0.090	0.088	0.091	0.088	0.090	1,308,913	0.0895	0.00%
2024-12-24	0	0.103	0.102	0.103	0.102	0.103	1,170,500	120,530	0.1030	0.090	0.089	0.090	0.089	0.090	1,346,886	0.0895	0.00%
2024-12-23	0	0.103	0.102	0.103	0.102	0.105	756,500	78,746	0.1041	0.090	0.089	0.090	0.089	0.091	870,499	0.0905	-4.63%
2024-12-20	0	0.108	0.103	0.108	0.103	0.108	147,500	15,690	0.1064	0.094	0.090	0.094	0.090	0.094	169,727	0.0924	1.89%
2024-12-19	0	0.106	0.102	0.107	0.102	0.106	49,000	5,006	0.1022	0.092	0.089	0.093	0.089	0.092	56,384	0.0888	-1.85%
2024-12-18	0	0.108	0.102	0.108	0.102	0.108	247,000	26,597	0.1077	0.094	0.089	0.094	0.089	0.094	284,221	0.0936	3.85%
2024-12-17	0	0.104	0.102	0.105	0.102	0.108	2,276,500	239,452	0.1052	0.090	0.089	0.091	0.089	0.094	2,619,551	0.0914	-2.80%
2024-12-16	0	0.107	0.104	0.108	0.103	0.107	407,000	43,331	0.1065	0.093	0.090	0.094	0.090	0.093	468,332	0.0925	0.00%
2024-12-13	0	0.107	0.100	0.107	0.100	0.112	2,447,000	255,219	0.1043	0.093	0.087	0.093	0.087	0.097	2,815,745	0.0906	4.90%
2024-12-12	0	0.102	0.102	0.105	0.100	0.112	1,259,500	130,845	0.1039	0.089	0.089	0.091	0.087	0.097	1,449,297	0.0903	-1.92%
2024-12-11	0	0.104	0.100	0.104	0.100	0.104	211,500	21,178	0.1001	0.090	0.087	0.090	0.087	0.090	243,371	0.0870	4.00%
2024-12-10	0	0.100	0.100	0.103	0.100	0.104	158,500	16,453	0.1038	0.087	0.087	0.090	0.087	0.090	182,385	0.0902	-3.85%
2024-12-09	0	0.104	0.101	0.104	0.101	0.104	239,000	24,622	0.1030	0.090	0.088	0.090	0.088	0.090	275,016	0.0895	-0.95%
2024-12-06	0	0.105	0.101	0.105	-	-	0	0	-	0.091	0.088	0.091	-	-	0	-	0.00%
2024-12-05	0	0.105	0.101	0.105	0.105	0.108	184,000	19,360	0.1052	0.091	0.088	0.091	0.091	0.094	211,727	0.0914	-0.94%
2024-12-04	0	0.106	0.101	0.106	0.104	0.107	1,575,500	162,777	0.1033	0.092	0.088	0.092	0.090	0.093	1,812,916	0.0898	-0.93%
2024-12-03	0	0.107	0.101	0.107	0.100	0.107	332,000	34,831	0.1049	0.093	0.088	0.093	0.087	0.093	382,030	0.0912	3.88%
2024-12-02	0	0.103	0.100	0.103	0.097	0.103	3,650,500	373,575	0.1023	0.090	0.087	0.090	0.084	0.090	4,200,603	0.0889	-2.83%
2024-11-29	0	0.106	0.101	0.106	0.097	0.110	1,442,500	142,357	0.0987	0.092	0.088	0.092	0.084	0.096	1,659,874	0.0858	0.95%
2024-11-28	0	0.105	0.101	0.105	0.100	0.105	89,100	9,080	0.1019	0.091	0.088	0.091	0.087	0.091	102,527	0.0886	-2.78%
2024-11-27	0	0.108	0.101	0.108	0.100	0.109	57,500	5,946	0.1034	0.094	0.088	0.094	0.087	0.095	66,165	0.0899	4.85%
2024-11-26	0	0.103	0.101	0.105	0.102	0.108	6,057,500	624,775	0.1031	0.090	0.088	0.091	0.089	0.094	6,970,320	0.0896	-6.36%
2024-11-25	0	0.110	0.104	0.111	0.104	0.111	6,000	634	0.1057	0.096	0.090	0.096	0.090	0.096	6,904	0.0918	5.77%
2024-11-22	0	0.104	0.103	0.108	0.103	0.107	310,500	32,277	0.1040	0.090	0.090	0.094	0.090	0.093	357,290	0.0903	-0.95%
2024-11-21	0	0.105	0.103	0.109	0.105	0.110	6,000	632	0.1053	0.091	0.090	0.095	0.091	0.096	6,904	0.0915	-3.67%
2024-11-20	0	0.109	0.105	0.112	0.104	0.110	92,500	10,132	0.1095	0.095	0.091	0.097	0.090	0.096	106,439	0.0952	0.00%
2024-11-19	0	0.109	0.107	0.109	0.105	0.109	176,000	18,781	0.1067	0.095	0.093	0.095	0.091	0.095	202,522	0.0927	-1.80%
2024-11-18	0	0.111	0.104	0.112	-	-	0	0	-	0.096	0.090	0.097	-	-	0	-	-0.89%
2024-11-15	0	0.112	0.103	0.112	0.104	0.112	9,000	944	0.1049	0.097	0.090	0.097	0.090	0.097	10,356	0.0912	0.90%
2024-11-14	0	0.111	0.110	0.112	0.104	0.112	9,500	995	0.1047	0.096	0.096	0.097	0.090	0.097	10,932	0.0910	2.78%
2024-11-13	0	0.108	0.108	0.114	0.105	0.108	323,000	33,967	0.1052	0.094	0.094	0.099	0.091	0.094	371,674	0.0914	0.00%
2024-11-12	0	0.108	0.108	0.109	0.106	0.119	4,190,500	457,082	0.1091	0.094	0.094	0.095	0.092	0.103	4,821,977	0.0948	-6.90%
2024-11-11	0	0.116	0.110	0.117	0.110	0.120	66,500	7,667	0.1153	0.101	0.096	0.102	0.096	0.104	76,521	0.1002	-2.52%
2024-11-08	0	0.119	0.115	0.119	0.109	0.120	634,500	71,520	0.1127	0.103	0.100	0.103	0.095	0.104	730,114	0.0980	0.85%
2024-11-07	0	0.118	0.113	0.118	0.108	0.118	129,000	14,826	0.1149	0.103	0.098	0.103	0.094	0.103	148,439	0.0999	2.61%
2024-11-06	0	0.115	0.108	0.115	0.108	0.119	149,500	16,187	0.1083	0.100	0.094	0.100	0.094	0.103	172,029	0.0941	0.00%
2024-11-05	0	0.115	0.108	0.110	0.106	0.120	137,000	14,927	0.1090	0.100	0.094	0.096	0.092	0.104	157,645	0.0947	-1.71%
2024-11-04	0	0.117	0.107	0.117	0.107	0.118	8,500	920	0.1082	0.102	0.093	0.102	0.093	0.103	9,781	0.0941	2.63%
2024-11-01	0	0.114	0.105	0.114	0.105	0.120	269,000	29,951	0.1113	0.099	0.091	0.099	0.091	0.104	309,536	0.0968	0.00%
2024-10-31	0	0.114	0.109	0.114	0.106	0.114	177,000	19,814	0.1119	0.099	0.095	0.099	0.092	0.099	203,673	0.0973	0.00%
2024-10-30	0	0.114	0.110	0.114	0.106	0.117	531,000	58,311	0.1098	0.099	0.096	0.099	0.092	0.102	611,018	0.0954	0.00%
2024-10-29	0	0.114	0.109	0.114	-	-	0	0	-	0.099	0.095	0.099	-	-	0	-	0.00%
2024-10-28	0	0.114	0.109	0.114	0.108	0.117	108,000	12,371	0.1145	0.099	0.095	0.099	0.094	0.102	124,275	0.0995	0.00%
2024-10-25	0	0.114	0.110	0.114	0.109	0.118	646,000	71,247	0.1103	0.099	0.096	0.099	0.095	0.103	743,347	0.0958	4.59%
2024-10-24	0	0.109	0.105	0.109	0.102	0.110	1,352,000	143,521	0.1062	0.095	0.091	0.095	0.089	0.096	1,555,736	0.0923	-2.68%
2024-10-23	0	0.112	0.106	0.112	0.105	0.112	438,500	46,420	0.1059	0.097	0.092	0.097	0.091	0.097	504,579	0.0920	0.00%
2024-10-22	0	0.112	0.107	0.112	0.107	0.113	213,500	23,403	0.1096	0.097	0.093	0.097	0.093	0.098	245,673	0.0953	-1.75%
2024-10-21	0	0.114	0.108	0.114	0.108	0.116	13,500	1,468	0.1087	0.099	0.094	0.099	0.094	0.101	15,534	0.0945	0.88%
2024-10-18	0	0.113	0.110	0.113	0.108	0.114	102,000	11,073	0.1086	0.098	0.096	0.098	0.094	0.099	117,371	0.0943	0.00%
2024-10-17	0	0.113	0.108	0.113	0.108	0.118	228,500	26,011	0.1138	0.098	0.094	0.098	0.094	0.103	262,933	0.0989	-0.88%
2024-10-16	0	0.114	0.108	0.114	0.102	0.118	373,000	40,452	0.1085	0.099	0.094	0.099	0.089	0.103	429,208	0.0942	4.59%
2024-10-15	0	0.109	0.108	0.109	0.108	0.126	6,279,500	700,002	0.1115	0.095	0.094	0.095	0.094	0.109	7,225,773	0.0969	-14.17%
2024-10-14	0	0.127	0.121	0.127	0.121	0.128	770,000	95,705	0.1243	0.110	0.105	0.110	0.105	0.111	886,033	0.1080	0.79%
2024-10-10	0	0.126	0.118	0.126	0.120	0.129	1,588,000	192,840	0.1214	0.109	0.103	0.109	0.104	0.112	1,827,300	0.1055	-3.82%
2024-10-09	0	0.131	0.122	0.131	0.124	0.136	1,572,500	204,187	0.1298	0.114	0.106	0.114	0.108	0.118	1,809,464	0.1128	7.38%
2024-10-08	0	0.122	0.122	0.129	0.120	0.144	2,599,000	331,562	0.1276	0.106	0.106	0.112	0.104	0.125	2,990,650	0.1109	-12.23%
2024-10-07	0	0.139	0.133	0.139	0.132	0.150	802,500	109,232	0.1361	0.121	0.116	0.121	0.115	0.130	923,431	0.1183	0.00%
2024-10-04	0	0.139	0.138	0.139	0.126	0.140	2,383,000	309,027	0.1297	0.121	0.120	0.121	0.109	0.122	2,742,100	0.1127	0.72%
2024-10-03	0	0.138	0.133	0.138	0.125	0.140	790,000	105,533	0.1336	0.120	0.116	0.120	0.109	0.122	909,047	0.1161	6.15%
2024-10-02	0	0.130	0.131	0.134	0.117	0.140	3,531,000	465,276	0.1318	0.113	0.114	0.116	0.102	0.122	4,063,095	0.1145	11.11%
2024-09-30	0	0.117	0.116	0.117	0.101	0.125	1,788,500	211,271	0.1181	0.102	0.101	0.102	0.088	0.109	2,058,014	0.1027	8.33%
2024-09-27	0	0.108	0.105	0.108	0.099	0.108	500,000	53,461	0.1069	0.094	0.091	0.094	0.086	0.094	575,346	0.0929	2.86%
2024-09-26	0	0.105	0.103	0.105	0.100	0.108	256,500	26,484	0.1033	0.091	0.090	0.091	0.087	0.094	295,153	0.0897	1.94%
2024-09-25	0	0.103	0.100	0.108	0.098	0.103	163,500	16,531	0.1011	0.090	0.087	0.094	0.085	0.090	188,138	0.0879	3.00%
2024-09-24	0	0.100	0.095	0.101	0.093	0.100	1,320,000	123,916	0.0939	0.087	0.083	0.088	0.081	0.087	1,518,914	0.0816	9.89%
2024-09-23	0	0.091	0.091	0.094	0.091	0.097	519,500	47,870	0.0921	0.079	0.079	0.082	0.079	0.084	597,785	0.0801	0.00%
2024-09-20	0	0.091	0.091	0.092	0.090	0.102	1,374,500	126,005	0.0917	0.079	0.079	0.080	0.078	0.089	1,581,627	0.0797	-2.15%
2024-09-19	0	0.093	0.093	0.096	0.090	0.104	26,000	2,417	0.0930	0.081	0.081	0.083	0.078	0.090	29,918	0.0808	1.09%
2024-09-17	0	0.092	0.092	0.094	0.091	0.097	237,000	22,192	0.0936	0.080	0.080	0.082	0.079	0.084	272,714	0.0814	-3.16%
2024-09-16	0	0.095	0.095	0.103	0.091	0.103	67,000	6,523	0.0974	0.083	0.083	0.090	0.079	0.090	77,096	0.0846	0.00%
2024-09-13	0	0.095	0.093	0.095	-	-	0	0	-	0.083	0.081	0.083	-	-	0	-	0.00%
2024-09-12	0	0.095	0.094	0.097	0.091	0.095	368,000	34,748	0.0944	0.083	0.082	0.084	0.079	0.083	423,455	0.0821	0.00%
2024-09-11	0	0.095	0.094	0.096	0.090	0.096	618,000	58,633	0.0949	0.083	0.082	0.083	0.078	0.083	711,128	0.0825	-6.86%
2024-09-10	0	0.102	0.095	0.103	0.095	0.102	12,000	1,170	0.0975	0.089	0.083	0.090	0.083	0.089	13,808	0.0847	7.37%
2024-09-09	0	0.095	0.095	0.101	0.092	0.105	1,238,500	121,961	0.0985	0.083	0.083	0.088	0.080	0.091	1,425,133	0.0856	-2.15%
2024-09-05	0	0.119	0.115	0.118	0.113	0.119	398,000	45,887	0.1153	0.084	0.082	0.084	0.080	0.084	561,326	0.0817	4.39%
2024-09-04	0	0.114	0.113	0.117	0.113	0.116	885,500	100,364	0.1133	0.081	0.080	0.083	0.080	0.082	1,248,879	0.0804	0.88%
2024-09-03	0	0.113	0.113	0.115	0.112	0.117	107,000	12,086	0.1130	0.080	0.080	0.082	0.079	0.083	150,909	0.0801	0.89%
2024-09-02	0	0.112	0.112	0.115	0.112	0.118	783,000	91,876	0.1173	0.079	0.079	0.082	0.079	0.084	1,104,316	0.0832	-0.88%
2024-08-30	0	0.113	0.113	0.115	0.109	0.119	4,556,500	516,885	0.1134	0.080	0.080	0.082	0.077	0.084	6,426,331	0.0804	1.80%
2024-08-29	0	0.111	0.109	0.111	0.109	0.111	124,000	13,725	0.1107	0.079	0.077	0.079	0.077	0.079	174,885	0.0785	2.78%
2024-08-28	0	0.108	0.108	0.111	0.108	0.111	2,797,000	307,174	0.1098	0.077	0.077	0.079	0.077	0.079	3,944,793	0.0779	0.00%
2024-08-27	0	0.108	0.108	0.109	0.108	0.121	14,623,000	1,627,204	0.1113	0.077	0.077	0.077	0.077	0.086	20,623,778	0.0789	8.00%
2024-08-26	0	0.100	0.099	0.101	0.096	0.100	91,500	8,828	0.0965	0.071	0.070	0.072	0.068	0.071	129,048	0.0684	0.00%
2024-08-23	0	0.100	0.096	0.105	0.096	0.101	1,298,500	129,269	0.0996	0.071	0.068	0.074	0.068	0.072	1,831,360	0.0706	-4.76%
2024-08-22	0	0.105	0.100	0.105	0.100	0.105	563,500	58,275	0.1034	0.074	0.071	0.074	0.071	0.074	794,741	0.0733	1.94%
2024-08-21	0	0.103	0.100	0.106	0.102	0.108	497,500	51,703	0.1039	0.073	0.071	0.075	0.072	0.077	701,657	0.0737	0.00%
2024-08-20	0	0.103	0.100	0.106	0.102	0.108	306,500	32,432	0.1058	0.073	0.071	0.075	0.072	0.077	432,277	0.0750	-4.63%
2024-08-19	0	0.108	0.103	0.108	0.105	0.108	1,852,000	199,647	0.1078	0.077	0.073	0.077	0.074	0.077	2,611,997	0.0764	0.93%
2024-08-16	0	0.107	0.107	0.109	0.107	0.113	163,500	17,734	0.1085	0.076	0.076	0.077	0.076	0.080	230,595	0.0769	0.00%
2024-08-15	0	0.107	0.107	0.109	0.106	0.119	1,348,500	150,014	0.1112	0.076	0.076	0.077	0.075	0.084	1,901,878	0.0789	-1.83%
2024-08-14	0	0.109	0.109	0.113	0.109	0.119	164,500	18,115	0.1101	0.077	0.077	0.080	0.077	0.084	232,005	0.0781	-1.80%
2024-08-13	0	0.111	0.106	0.111	0.107	0.118	1,769,000	199,324	0.1127	0.079	0.075	0.079	0.076	0.084	2,494,937	0.0799	1.83%
2024-08-12	0	0.109	0.105	0.109	0.103	0.111	376,100	41,049	0.1091	0.077	0.074	0.077	0.073	0.079	530,439	0.0774	6.86%
2024-08-09	0	0.102	0.101	0.105	0.102	0.102	66,000	6,732	0.1020	0.072	0.072	0.074	0.072	0.072	93,084	0.0723	0.00%
2024-08-08	0	0.102	0.101	0.105	0.101	0.111	16,000	1,636	0.1023	0.072	0.072	0.074	0.072	0.079	22,566	0.0725	-1.92%
2024-08-07	0	0.104	0.104	0.106	0.103	0.103	61,500	6,334	0.1030	0.074	0.074	0.075	0.073	0.073	86,737	0.0730	0.97%
2024-08-06	0	0.103	0.102	0.108	0.103	0.110	262,000	28,621	0.1092	0.073	0.072	0.077	0.073	0.078	369,516	0.0775	0.00%
2024-08-05	0	0.103	0.100	0.103	0.103	0.109	231,000	23,805	0.1031	0.073	0.071	0.073	0.073	0.077	325,794	0.0731	0.00%
2024-08-02	0	0.103	0.103	0.108	0.102	0.103	48,000	4,943	0.1030	0.073	0.073	0.077	0.072	0.073	67,698	0.0730	0.00%
2024-08-01	0	0.103	0.102	0.104	0.102	0.110	1,161,000	125,826	0.1084	0.073	0.072	0.074	0.072	0.078	1,637,435	0.0768	-1.90%
2024-07-31	0	0.105	0.101	0.105	0.105	0.109	358,500	37,672	0.1051	0.074	0.072	0.074	0.074	0.077	505,616	0.0745	0.00%
2024-07-30	0	0.105	0.102	0.105	0.105	0.106	16,500	1,733	0.1050	0.074	0.072	0.074	0.074	0.075	23,271	0.0745	0.00%
2024-07-29	0	0.105	0.100	0.107	0.100	0.105	216,000	22,596	0.1046	0.074	0.071	0.076	0.071	0.074	304,639	0.0742	0.00%
2024-07-26	0	0.105	0.100	0.105	0.105	0.105	1,000	105	0.1050	0.074	0.071	0.074	0.074	0.074	1,410	0.0744	3.96%
2024-07-25	0	0.101	0.100	0.102	0.101	0.105	611,500	61,779	0.1010	0.072	0.071	0.072	0.072	0.074	862,439	0.0716	-0.98%
2024-07-24	0	0.102	0.102	0.105	0.100	0.104	88,000	8,874	0.1008	0.072	0.072	0.074	0.071	0.074	124,112	0.0715	-1.92%
2024-07-23	0	0.104	0.101	0.105	0.100	0.105	237,000	24,205	0.1021	0.074	0.072	0.074	0.071	0.074	334,257	0.0724	-0.95%
2024-07-22	0	0.105	0.102	0.105	0.099	0.106	195,000	19,555	0.1003	0.074	0.072	0.074	0.070	0.075	275,021	0.0711	2.94%
2024-07-19	0	0.102	0.102	0.105	0.101	0.109	358,500	37,082	0.1034	0.072	0.072	0.074	0.072	0.077	505,616	0.0733	-5.56%
2024-07-18	0	0.108	0.105	0.108	0.106	0.108	16,500	1,751	0.1061	0.077	0.074	0.077	0.075	0.077	23,271	0.0752	0.00%
2024-07-17	0	0.108	0.106	0.108	-	-	0	0	-	0.077	0.075	0.077	-	-	0	-	0.00%
2024-07-16	0	0.108	0.103	0.108	0.103	0.109	592,000	61,333	0.1036	0.077	0.073	0.077	0.073	0.077	834,936	0.0735	2.86%
2024-07-15	0	0.105	0.105	0.109	0.105	0.108	101,000	10,606	0.1050	0.074	0.074	0.077	0.074	0.077	142,447	0.0745	-4.55%
2024-07-12	0	0.110	0.102	0.110	0.106	0.110	329,000	34,878	0.1060	0.078	0.072	0.078	0.075	0.078	464,010	0.0752	4.76%
2024-07-11	0	0.105	0.104	0.105	0.104	0.105	120,000	12,580	0.1048	0.074	0.074	0.074	0.074	0.074	169,244	0.0743	2.94%
2024-07-10	0	0.102	0.102	0.107	0.102	0.105	556,000	57,776	0.1039	0.072	0.072	0.076	0.072	0.074	784,163	0.0737	-7.27%
2024-07-09	0	0.110	0.106	0.110	0.106	0.110	12,500	1,327	0.1062	0.078	0.075	0.078	0.075	0.078	17,630	0.0753	2.80%
2024-07-08	0	0.107	0.102	0.107	0.107	0.109	13,500	1,468	0.1087	0.076	0.072	0.076	0.076	0.077	19,040	0.0771	-1.83%
2024-07-05	0	0.109	0.105	0.109	0.108	0.109	109,000	11,782	0.1081	0.077	0.074	0.077	0.077	0.077	153,730	0.0766	0.93%
2024-07-04	0	0.108	0.102	0.109	0.108	0.109	140,500	15,174	0.1080	0.077	0.072	0.077	0.077	0.077	198,156	0.0766	0.00%
2024-07-03	0	0.108	0.105	0.108	0.102	0.109	437,000	47,225	0.1081	0.077	0.074	0.077	0.072	0.077	616,330	0.0766	6.93%
2024-07-02	0	0.101	0.100	0.101	0.100	0.109	1,841,500	187,266	0.1017	0.072	0.071	0.072	0.071	0.077	2,597,188	0.0721	-7.34%
2024-06-28	0	0.109	0.103	0.109	0.107	0.112	115,500	12,501	0.1082	0.077	0.073	0.077	0.076	0.079	162,897	0.0767	5.83%
2024-06-27	0	0.103	0.101	0.106	0.101	0.107	1,597,500	164,458	0.1029	0.073	0.072	0.075	0.072	0.076	2,253,059	0.0730	-7.21%
2024-06-26	0	0.111	0.102	0.111	0.102	0.113	508,500	52,687	0.1036	0.079	0.072	0.079	0.072	0.080	717,171	0.0735	7.77%
2024-06-25	0	0.103	0.103	0.105	0.101	0.109	3,348,500	348,049	0.1039	0.073	0.073	0.074	0.072	0.077	4,722,610	0.0737	-7.21%
2024-06-24	0	0.111	0.106	0.111	0.106	0.121	543,500	59,533	0.1095	0.079	0.075	0.079	0.075	0.086	766,534	0.0777	-4.31%
2024-06-21	0	0.116	0.113	0.116	0.116	0.118	14,500	1,706	0.1177	0.082	0.080	0.082	0.082	0.084	20,450	0.0834	3.57%
2024-06-20	0	0.112	0.110	0.112	0.110	0.112	258,000	28,535	0.1106	0.079	0.078	0.079	0.078	0.079	363,874	0.0784	-1.75%
2024-06-19	0	0.114	0.114	0.116	0.114	0.116	1,080,500	125,254	0.1159	0.081	0.081	0.082	0.081	0.082	1,523,900	0.0822	-4.20%
2024-06-18	0	0.119	0.115	0.119	0.115	0.123	8,500	983	0.1156	0.084	0.082	0.084	0.082	0.087	11,988	0.0820	3.48%
2024-06-17	0	0.115	0.115	0.117	0.115	0.124	145,000	17,019	0.1174	0.082	0.082	0.083	0.082	0.088	204,503	0.0832	-3.36%
2024-06-14	0	0.119	0.114	0.123	0.115	0.119	72,000	8,284	0.1151	0.084	0.081	0.087	0.082	0.084	101,546	0.0816	1.71%
2024-06-13	0	0.117	0.111	0.118	0.116	0.120	51,000	5,968	0.1170	0.083	0.079	0.084	0.082	0.085	71,929	0.0830	2.63%
2024-06-12	0	0.114	0.111	0.115	0.114	0.116	358,000	41,277	0.1153	0.081	0.079	0.082	0.081	0.082	504,911	0.0818	-2.56%
2024-06-11	0	0.117	0.112	0.117	0.117	0.126	62,000	7,333	0.1183	0.083	0.079	0.083	0.083	0.089	87,443	0.0839	-2.50%
2024-06-07	0	0.120	0.108	0.120	0.114	0.122	186,000	21,347	0.1148	0.085	0.077	0.085	0.081	0.087	262,328	0.0814	7.14%
2024-06-06	0	0.112	0.106	0.112	0.106	0.113	56,000	6,165	0.1101	0.079	0.075	0.079	0.075	0.080	78,980	0.0781	1.82%
2024-06-05	0	0.110	0.108	0.114	0.105	0.116	1,675,000	184,748	0.1103	0.078	0.077	0.081	0.074	0.082	2,362,363	0.0782	-5.98%
2024-06-04	0	0.117	0.109	0.117	0.107	0.118	282,500	32,371	0.1146	0.083	0.077	0.083	0.076	0.084	398,428	0.0812	1.74%
2024-06-03	0	0.115	0.113	0.115	0.115	0.119	108,500	12,481	0.1150	0.082	0.080	0.082	0.082	0.084	153,025	0.0816	0.00%
2024-05-31	0	0.115	0.114	0.115	0.110	0.122	4,547,500	511,549	0.1125	0.082	0.081	0.082	0.078	0.087	6,413,638	0.0798	-1.71%
2024-05-30	0	0.117	0.117	0.122	0.117	0.125	262,000	30,835	0.1177	0.083	0.083	0.087	0.083	0.089	369,516	0.0834	-2.50%
2024-05-29	0	0.120	0.118	0.120	0.119	0.125	410,500	49,546	0.1207	0.085	0.084	0.085	0.084	0.089	578,955	0.0856	0.00%
2024-05-28	0	0.120	0.117	0.120	0.116	0.125	14,500	1,704	0.1175	0.085	0.083	0.085	0.082	0.089	20,450	0.0833	0.00%
2024-05-27	0	0.120	0.116	0.120	0.120	0.124	283,000	33,992	0.1201	0.085	0.082	0.085	0.085	0.088	399,133	0.0852	0.00%
2024-05-24	0	0.120	0.119	0.120	0.120	0.124	1,197,500	143,846	0.1201	0.085	0.084	0.085	0.085	0.088	1,688,913	0.0852	-3.23%
2024-05-23	0	0.124	0.123	0.124	0.120	0.125	978,000	118,477	0.1211	0.088	0.087	0.088	0.085	0.089	1,379,338	0.0859	0.81%
2024-05-22	0	0.123	0.121	0.123	0.124	0.124	2,000	248	0.1240	0.087	0.086	0.087	0.088	0.088	2,821	0.0879	-1.60%
2024-05-21	0	0.125	0.120	0.125	0.120	0.127	1,338,000	162,836	0.1217	0.089	0.085	0.089	0.085	0.090	1,887,069	0.0863	-2.34%
2024-05-20	0	0.128	0.124	0.128	0.122	0.130	425,000	53,495	0.1259	0.091	0.088	0.091	0.087	0.092	599,405	0.0892	0.79%
2024-05-17	0	0.127	0.119	0.127	0.120	0.129	956,000	115,831	0.1212	0.090	0.084	0.090	0.085	0.091	1,348,310	0.0859	4.10%
2024-05-16	0	0.122	0.121	0.122	0.120	0.129	1,116,000	135,946	0.1218	0.087	0.086	0.087	0.085	0.091	1,573,968	0.0864	-2.40%
2024-05-14	0	0.125	0.120	0.125	0.125	0.125	52,500	6,562	0.1250	0.089	0.085	0.089	0.089	0.089	74,044	0.0886	2.46%
2024-05-13	0	0.122	0.117	0.122	0.120	0.122	1,495,500	181,051	0.1211	0.087	0.083	0.087	0.085	0.087	2,109,202	0.0858	0.00%
2024-05-10	0	0.122	0.117	0.122	0.117	0.131	2,529,500	310,358	0.1227	0.087	0.083	0.087	0.083	0.093	3,567,520	0.0870	1.67%
2024-05-09	0	0.120	0.115	0.120	0.115	0.120	362,500	43,162	0.1191	0.085	0.082	0.085	0.082	0.085	511,258	0.0844	0.00%
2024-05-08	0	0.120	0.117	0.120	0.120	0.121	11,500	1,389	0.1208	0.085	0.083	0.085	0.085	0.086	16,219	0.0856	-3.23%
2024-05-07	0	0.124	0.117	0.124	0.118	0.128	71,000	8,802	0.1240	0.088	0.083	0.088	0.084	0.091	100,136	0.0879	0.81%
2024-05-06	0	0.123	0.114	0.123	-	-	0	0	-	0.087	0.081	0.087	-	-	0	-	0.00%
2024-05-03	0	0.123	0.116	0.124	0.123	0.128	590,000	72,653	0.1231	0.087	0.082	0.088	0.087	0.091	832,116	0.0873	-1.60%
2024-05-02	0	0.125	0.116	0.125	0.125	0.127	1,000	126	0.1260	0.089	0.082	0.089	0.089	0.090	1,410	0.0893	0.00%
2024-04-30	0	0.125	0.117	0.125	0.125	0.128	1,000	126	0.1260	0.089	0.083	0.089	0.089	0.091	1,410	0.0893	5.04%
2024-04-29	0	0.119	0.115	0.119	0.115	0.119	4,000	470	0.1175	0.084	0.082	0.084	0.082	0.084	5,641	0.0833	1.71%
2024-04-26	0	0.117	0.114	0.117	0.111	0.117	1,981,000	231,686	0.1170	0.083	0.081	0.083	0.079	0.083	2,793,934	0.0829	1.74%
2024-04-25	0	0.115	0.114	0.115	0.114	0.115	348,500	39,995	0.1148	0.082	0.081	0.082	0.081	0.082	491,512	0.0814	4.55%
2024-04-24	0	0.110	0.110	0.114	0.110	0.115	97,000	10,919	0.1126	0.078	0.078	0.081	0.078	0.082	136,805	0.0798	-0.90%
2024-04-23	0	0.111	0.111	0.115	0.111	0.115	551,000	61,365	0.1114	0.079	0.079	0.082	0.079	0.082	777,111	0.0790	-4.31%
2024-04-22	0	0.116	0.111	0.116	-	-	0	0	-	0.082	0.079	0.082	-	-	0	-	0.00%
2024-04-19	0	0.116	0.111	0.116	-	-	0	0	-	0.082	0.079	0.082	-	-	0	-	0.00%
2024-04-18	0	0.116	0.111	0.116	0.116	0.117	2,948,500	342,038	0.1160	0.082	0.079	0.082	0.082	0.083	4,158,463	0.0823	0.00%
2024-04-17	0	0.116	0.111	0.116	0.111	0.116	344,000	38,923	0.1131	0.082	0.079	0.082	0.079	0.082	485,166	0.0802	-0.85%
2024-04-16	0	0.117	0.111	0.117	-	-	0	0	-	0.083	0.079	0.083	-	-	0	-	-0.85%
2024-04-15	0	0.118	0.112	0.118	0.115	0.118	201,500	23,352	0.1159	0.084	0.079	0.084	0.082	0.084	284,189	0.0822	0.00%
2024-04-12	0	0.118	0.114	0.118	0.117	0.118	1,000	117	0.1170	0.084	0.081	0.084	0.083	0.084	1,410	0.0830	0.00%
2024-04-11	0	0.118	0.111	0.118	0.111	0.118	14,000	1,618	0.1156	0.084	0.079	0.084	0.079	0.084	19,745	0.0819	2.61%
2024-04-10	0	0.115	0.112	0.115	0.112	0.118	758,500	85,132	0.1122	0.082	0.079	0.082	0.079	0.084	1,069,762	0.0796	1.77%
2024-04-09	0	0.113	0.113	0.118	0.113	0.119	624,500	71,829	0.1150	0.080	0.080	0.084	0.080	0.084	880,773	0.0816	-5.83%
2024-04-08	0	0.120	0.115	0.120	0.116	0.120	85,000	9,900	0.1165	0.085	0.082	0.085	0.082	0.085	119,881	0.0826	2.56%
2024-04-05	0	0.117	0.115	0.117	0.116	0.117	101,500	11,855	0.1168	0.083	0.082	0.083	0.082	0.083	143,152	0.0828	-0.85%
2024-04-03	0	0.118	0.116	0.118	0.116	0.119	129,000	15,004	0.1163	0.084	0.082	0.084	0.082	0.084	181,937	0.0825	-0.84%
2024-04-02	0	0.119	0.119	0.120	0.119	0.121	298,500	35,582	0.1192	0.084	0.084	0.085	0.084	0.086	420,994	0.0845	1.71%
2024-03-28	0	0.117	0.117	0.120	0.117	0.120	586,500	68,924	0.1175	0.083	0.083	0.085	0.083	0.085	827,179	0.0833	-3.31%
2024-03-27	0	0.121	0.117	0.122	0.117	0.122	63,000	7,383	0.1172	0.086	0.083	0.087	0.083	0.087	88,853	0.0831	2.54%
2024-03-26	0	0.118	0.117	0.122	0.118	0.122	294,000	34,924	0.1188	0.084	0.083	0.087	0.084	0.087	414,648	0.0842	-3.28%
2024-03-25	0	0.122	0.120	0.122	0.119	0.123	564,500	67,543	0.1197	0.087	0.085	0.087	0.084	0.087	796,151	0.0848	-0.81%
2024-03-22	0	0.123	0.119	0.123	0.120	0.127	303,500	36,428	0.1200	0.087	0.084	0.087	0.085	0.090	428,046	0.0851	-0.81%
2024-03-21	0	0.124	0.119	0.125	0.125	0.126	2,000	250	0.1250	0.088	0.084	0.089	0.089	0.089	2,821	0.0886	0.00%
2024-03-20	0	0.124	0.119	0.124	0.124	0.126	59,500	7,380	0.1240	0.088	0.084	0.088	0.088	0.089	83,917	0.0879	-0.80%
2024-03-19	0	0.125	0.119	0.125	0.125	0.127	536,500	67,064	0.1250	0.089	0.084	0.089	0.089	0.090	756,661	0.0886	-1.57%
2024-03-18	0	0.127	0.119	0.127	0.124	0.127	280,500	34,933	0.1245	0.090	0.084	0.090	0.088	0.090	395,608	0.0883	0.00%
2024-03-15	0	0.127	0.119	0.127	0.127	0.127	8,500	1,079	0.1269	0.090	0.084	0.090	0.090	0.090	11,988	0.0900	0.79%
2024-03-14	0	0.126	0.119	0.126	0.120	0.133	513,000	61,583	0.1200	0.089	0.084	0.089	0.085	0.094	723,518	0.0851	0.00%
2024-03-13	0	0.126	0.119	0.132	0.122	0.134	803,500	99,363	0.1237	0.089	0.084	0.094	0.087	0.095	1,133,229	0.0877	-1.56%
2024-03-12	0	0.128	0.121	0.128	0.121	0.136	686,500	83,147	0.1211	0.091	0.086	0.091	0.086	0.096	968,216	0.0859	5.79%
2024-03-11	0	0.121	0.118	0.121	0.120	0.135	347,000	42,151	0.1215	0.086	0.084	0.086	0.085	0.096	489,397	0.0861	0.00%
2024-03-08	0	0.121	0.119	0.121	0.120	0.135	1,626,500	196,819	0.1210	0.086	0.084	0.086	0.085	0.096	2,293,960	0.0858	-6.20%
2024-03-07	0	0.129	0.120	0.129	0.128	0.134	4,000	519	0.1298	0.091	0.085	0.091	0.091	0.095	5,641	0.0920	0.78%
2024-03-06	0	0.128	0.118	0.128	0.126	0.129	656,500	83,838	0.1277	0.091	0.084	0.091	0.089	0.091	925,905	0.0905	1.59%
2024-03-05	0	0.126	0.119	0.127	0.120	0.128	12,500	1,511	0.1209	0.089	0.084	0.090	0.085	0.091	17,630	0.0857	-2.33%
2024-03-04	0	0.129	0.120	0.129	0.131	0.131	500	65	0.1300	0.091	0.085	0.091	0.093	0.093	705	0.0922	3.20%
2024-03-01	0	0.125	0.119	0.126	0.127	0.128	1,000	127	0.1270	0.089	0.084	0.089	0.090	0.091	1,410	0.0900	-0.79%
2024-02-29	0	0.126	0.119	0.126	0.120	0.127	12,000	1,508	0.1257	0.089	0.084	0.089	0.085	0.090	16,924	0.0891	4.13%
2024-02-28	0	0.121	0.120	0.121	0.120	0.125	362,000	43,605	0.1205	0.086	0.085	0.086	0.085	0.089	510,552	0.0854	-0.82%
2024-02-27	0	0.122	0.118	0.122	0.116	0.125	688,500	82,983	0.1205	0.087	0.084	0.087	0.082	0.089	971,037	0.0855	0.00%
2024-02-26	0	0.122	0.117	0.122	0.120	0.127	654,500	79,465	0.1214	0.087	0.083	0.087	0.085	0.090	923,084	0.0861	4.27%
2024-02-23	0	0.117	0.117	0.121	0.116	0.122	64,000	7,673	0.1199	0.083	0.083	0.086	0.082	0.087	90,263	0.0850	-1.68%
2024-02-22	0	0.119	0.115	0.123	0.115	0.123	13,000	1,510	0.1162	0.084	0.082	0.087	0.082	0.087	18,335	0.0824	0.85%
2024-02-21	0	0.118	0.117	0.123	0.117	0.124	34,000	4,148	0.1220	0.084	0.083	0.087	0.083	0.088	47,952	0.0865	-2.48%
2024-02-20	0	0.121	0.116	0.123	0.115	0.123	24,500	2,832	0.1156	0.086	0.082	0.087	0.082	0.087	34,554	0.0820	3.42%
2024-02-19	0	0.117	0.117	0.120	0.117	0.129	353,500	42,905	0.1214	0.083	0.083	0.085	0.083	0.091	498,564	0.0861	-7.87%
2024-02-16	0	0.127	0.119	0.127	0.119	0.128	11,500	1,385	0.1204	0.090	0.084	0.090	0.084	0.091	16,219	0.0854	1.60%
2024-02-15	0	0.125	0.117	0.125	0.123	0.130	2,000	253	0.1265	0.089	0.083	0.089	0.087	0.092	2,821	0.0897	5.93%
2024-02-14	0	0.118	0.118	0.127	0.118	0.134	76,500	9,398	0.1228	0.084	0.084	0.090	0.084	0.095	107,893	0.0871	-3.28%
2024-02-09	0	0.122	0.120	0.123	0.123	0.123	500	61	0.1220	0.087	0.085	0.087	0.087	0.087	705	0.0865	1.67%
2024-02-08	0	0.120	0.120	0.121	0.120	0.123	1,494,000	181,290	0.1213	0.085	0.085	0.086	0.085	0.087	2,107,086	0.0860	1.69%
2024-02-07	0	0.118	0.118	0.119	0.116	0.122	10,000	1,176	0.1176	0.084	0.084	0.084	0.082	0.087	14,104	0.0834	-3.28%
2024-02-06	0	0.122	0.116	0.123	0.115	0.125	59,500	7,118	0.1196	0.087	0.082	0.087	0.082	0.089	83,917	0.0848	0.83%
2024-02-05	0	0.121	0.120	0.121	0.119	0.125	1,837,500	221,248	0.1204	0.086	0.085	0.086	0.084	0.089	2,591,547	0.0854	5.22%
2024-02-02	0	0.115	0.115	0.124	0.115	0.125	2,000	242	0.1210	0.082	0.082	0.088	0.082	0.089	2,821	0.0858	-4.17%
2024-02-01	0	0.120	0.116	0.120	0.116	0.120	172,000	20,480	0.1191	0.085	0.082	0.085	0.082	0.085	242,583	0.0844	2.56%
2024-01-31	0	0.117	0.115	0.119	0.117	0.128	825,000	98,308	0.1192	0.083	0.082	0.084	0.083	0.091	1,163,552	0.0845	-6.40%
2024-01-30	0	0.125	0.120	0.128	0.125	0.127	10,000	1,251	0.1251	0.089	0.085	0.091	0.089	0.090	14,104	0.0887	-3.10%
2024-01-29	0	0.129	0.120	0.129	0.122	0.129	1,162,000	141,774	0.1220	0.091	0.085	0.091	0.087	0.091	1,638,845	0.0865	0.00%
2024-01-26	0	0.129	0.123	0.129	0.122	0.139	228,500	28,728	0.1257	0.091	0.087	0.091	0.087	0.099	322,269	0.0891	4.03%
2024-01-25	0	0.124	0.119	0.124	0.119	0.124	810,500	96,966	0.1196	0.088	0.084	0.088	0.084	0.088	1,143,101	0.0848	5.08%
2024-01-24	0	0.118	0.118	0.122	0.118	0.125	55,500	6,560	0.1182	0.084	0.084	0.087	0.084	0.089	78,275	0.0838	-4.07%
2024-01-23	0	0.123	0.118	0.124	0.118	0.126	83,500	9,918	0.1188	0.087	0.084	0.088	0.084	0.089	117,766	0.0842	0.82%
2024-01-22	0	0.122	0.117	0.125	0.118	0.127	71,500	8,525	0.1192	0.087	0.083	0.089	0.084	0.090	100,841	0.0845	-0.81%
2024-01-19	0	0.123	0.117	0.129	0.117	0.131	364,000	43,532	0.1196	0.087	0.083	0.091	0.083	0.093	513,373	0.0848	-4.65%
2024-01-18	0	0.129	0.120	0.133	0.120	0.139	121,000	14,660	0.1212	0.091	0.085	0.094	0.085	0.099	170,654	0.0859	8.40%
2024-01-17	0	0.119	0.117	0.119	0.117	0.128	2,601,000	309,290	0.1189	0.084	0.083	0.084	0.083	0.091	3,668,361	0.0843	-5.56%
2024-01-16	0	0.126	0.122	0.126	0.126	0.127	1,500	189	0.1260	0.089	0.087	0.089	0.089	0.090	2,116	0.0893	-1.56%
2024-01-15	0	0.128	0.121	0.128	0.127	0.128	1,500	191	0.1273	0.091	0.086	0.091	0.090	0.091	2,116	0.0903	0.79%
2024-01-12	0	0.127	0.122	0.127	0.128	0.130	338,000	43,265	0.1280	0.090	0.087	0.090	0.091	0.092	476,704	0.0908	5.83%
2024-01-11	0	0.120	0.118	0.131	0.120	0.133	142,000	17,305	0.1219	0.085	0.084	0.093	0.085	0.094	200,272	0.0864	-2.44%
2024-01-10	0	0.123	0.119	0.124	0.119	0.137	680,000	87,268	0.1283	0.087	0.084	0.088	0.084	0.097	959,049	0.0910	-5.38%
2024-01-09	0	0.130	0.120	0.130	0.130	0.130	500	65	0.1300	0.092	0.085	0.092	0.092	0.092	705	0.0922	2.36%
2024-01-08	0	0.127	0.123	0.127	0.125	0.130	1,736,500	220,412	0.1269	0.090	0.087	0.090	0.089	0.092	2,449,100	0.0900	-1.55%
2024-01-05	0	0.129	0.121	0.130	0.129	0.130	1,000	129	0.1290	0.091	0.086	0.092	0.091	0.092	1,410	0.0915	0.78%
2024-01-04	0	0.128	0.119	0.128	0.129	0.130	6,500	839	0.1291	0.091	0.084	0.091	0.091	0.092	9,167	0.0915	1.59%
2024-01-03	0	0.126	0.125	0.128	0.123	0.130	11,500	1,424	0.1238	0.089	0.089	0.091	0.087	0.092	16,219	0.0878	-3.08%
2024-01-02	0	0.130	0.124	0.130	0.130	0.130	2,000	260	0.1300	0.092	0.088	0.092	0.092	0.092	2,821	0.0922	0.00%
2023-12-29	0	0.130	0.123	0.130	0.123	0.130	1,465,500	184,551	0.1259	0.092	0.087	0.092	0.087	0.092	2,066,891	0.0893	0.78%
2023-12-28	0	0.129	0.129	0.130	0.122	0.131	39,000	5,006	0.1284	0.091	0.091	0.092	0.087	0.093	55,004	0.0910	0.78%
2023-12-27	0	0.128	0.128	0.130	0.117	0.131	965,500	119,813	0.1241	0.091	0.091	0.092	0.083	0.093	1,361,708	0.0880	-2.29%
2023-12-22	0	0.131	0.128	0.131	0.128	0.133	18,500	2,410	0.1303	0.093	0.091	0.093	0.091	0.094	26,092	0.0924	0.77%
2023-12-21	0	0.130	0.128	0.131	0.130	0.136	915,500	119,491	0.1305	0.092	0.091	0.093	0.092	0.096	1,291,190	0.0925	-4.41%
2023-12-20	0	0.136	0.132	0.136	0.132	0.140	514,000	69,405	0.1350	0.096	0.094	0.096	0.094	0.099	724,928	0.0957	0.74%
2023-12-19	0	0.135	0.131	0.135	0.132	0.139	5,500	738	0.1342	0.096	0.093	0.096	0.094	0.099	7,757	0.0951	-2.17%
2023-12-18	0	0.138	0.131	0.138	0.132	0.142	14,500	1,990	0.1372	0.098	0.093	0.098	0.094	0.101	20,450	0.0973	1.47%
2023-12-15	0	0.136	0.136	0.137	0.133	0.143	300,000	40,615	0.1354	0.096	0.096	0.097	0.094	0.101	423,110	0.0960	-0.73%
2023-12-14	0	0.137	0.136	0.138	0.136	0.140	285,000	39,224	0.1376	0.097	0.096	0.098	0.096	0.099	401,954	0.0976	-2.14%
2023-12-13	0	0.140	0.136	0.140	0.137	0.144	137,500	18,968	0.1379	0.099	0.096	0.099	0.097	0.102	193,925	0.0978	2.19%
2023-12-12	0	0.137	0.133	0.147	0.136	0.155	640,500	87,940	0.1373	0.097	0.094	0.104	0.096	0.110	903,339	0.0973	0.74%
2023-12-11	0	0.136	0.133	0.142	0.136	0.160	6,500	918	0.1412	0.096	0.094	0.101	0.096	0.113	9,167	0.1001	-3.55%
2023-12-08	0	0.141	0.137	0.141	0.136	0.146	65,500	9,500	0.1450	0.100	0.097	0.100	0.096	0.104	92,379	0.1028	1.44%
2023-12-07	0	0.139	0.136	0.139	0.135	0.154	62,000	8,510	0.1373	0.099	0.096	0.099	0.096	0.109	87,443	0.0973	2.96%
2023-12-06	0	0.135	0.135	0.140	0.135	0.157	1,824,000	250,852	0.1375	0.096	0.096	0.099	0.096	0.111	2,572,507	0.0975	-1.46%
2023-12-05	0	0.137	0.137	0.145	0.137	0.144	301,000	42,365	0.1407	0.097	0.097	0.103	0.097	0.102	424,520	0.0998	-5.52%
2023-12-04	0	0.145	0.139	0.145	0.129	0.147	687,500	96,953	0.1410	0.103	0.099	0.103	0.091	0.104	969,626	0.1000	11.54%
2023-12-01	0	0.130	0.130	0.134	0.130	0.139	2,024,000	268,788	0.1328	0.092	0.092	0.095	0.092	0.099	2,854,580	0.0942	-3.70%
2023-11-30	0	0.135	0.131	0.134	0.130	0.143	2,497,500	337,363	0.1351	0.096	0.093	0.095	0.092	0.101	3,522,388	0.0958	-5.59%
2023-11-29	0	0.143	0.135	0.143	0.130	0.146	170,500	23,866	0.1400	0.101	0.096	0.101	0.092	0.104	240,467	0.0992	6.72%
2023-11-28	0	0.134	0.134	0.135	0.130	0.140	1,899,797	256,015	0.1348	0.095	0.095	0.096	0.092	0.099	2,679,409	0.0955	-4.29%
2023-11-27	0	0.140	0.132	0.141	0.127	0.147	137,000	18,621	0.1359	0.099	0.094	0.100	0.090	0.104	193,220	0.0964	-2.10%
2023-11-24	0	0.143	0.140	0.143	0.138	0.152	152,000	21,355	0.1405	0.101	0.099	0.101	0.098	0.108	214,376	0.0996	0.00%
2023-11-23	0	0.143	0.136	0.143	0.134	0.154	194,000	26,457	0.1364	0.101	0.096	0.101	0.095	0.109	273,611	0.0967	5.15%
2023-11-22	0	0.136	0.135	0.136	0.134	0.144	10,326,000	1,404,291	0.1360	0.096	0.096	0.096	0.095	0.102	14,563,436	0.0964	-5.56%
2023-11-21	0	0.144	0.144	0.149	0.144	0.164	285,000	42,695	0.1498	0.102	0.102	0.106	0.102	0.116	401,954	0.1062	0.70%
2023-11-20	0	0.143	0.143	0.145	0.143	0.160	347,000	50,326	0.1450	0.101	0.101	0.103	0.101	0.113	489,397	0.1028	-3.38%
2023-11-17	0	0.148	0.147	0.151	0.147	0.159	1,641,500	248,576	0.1514	0.105	0.104	0.107	0.104	0.113	2,315,115	0.1074	-3.90%
2023-11-16	0	0.154	0.146	0.154	0.145	0.164	177,000	28,056	0.1585	0.109	0.104	0.109	0.103	0.116	249,635	0.1124	0.65%
2023-11-15	0	0.153	0.145	0.153	0.143	0.160	1,351,000	204,923	0.1517	0.108	0.103	0.108	0.101	0.113	1,905,404	0.1075	-1.29%
2023-11-14	0	0.155	0.146	0.155	0.146	0.158	8,000	1,202	0.1503	0.110	0.104	0.110	0.104	0.112	11,283	0.1065	7.64%
2023-11-13	0	0.144	0.144	0.148	0.144	0.148	128,000	18,864	0.1474	0.102	0.102	0.105	0.102	0.105	180,527	0.1045	-4.00%
2023-11-10	0	0.150	0.146	0.153	0.143	0.157	94,000	13,866	0.1475	0.106	0.104	0.108	0.101	0.111	132,574	0.1046	-0.66%
2023-11-09	0	0.151	0.138	0.152	0.136	0.159	232,000	35,375	0.1525	0.107	0.098	0.108	0.096	0.113	327,205	0.1081	0.00%
2023-11-08	0	0.151	0.151	0.152	0.142	0.158	122,500	18,551	0.1514	0.107	0.107	0.108	0.101	0.112	172,770	0.1074	8.63%
2023-11-07	0	0.139	0.136	0.143	0.132	0.150	121,500	17,123	0.1409	0.099	0.096	0.101	0.094	0.106	171,359	0.0999	-2.80%
2023-11-06	0	0.143	0.143	0.145	0.137	0.157	1,914,500	275,576	0.1439	0.101	0.101	0.103	0.097	0.111	2,700,145	0.1021	-1.38%
2023-11-03	0	0.145	0.136	0.145	0.135	0.158	2,466,500	356,235	0.1444	0.103	0.096	0.103	0.096	0.112	3,478,667	0.1024	2.11%
2023-11-02	0	0.142	0.142	0.146	0.138	0.160	1,060,500	155,460	0.1466	0.101	0.101	0.104	0.098	0.113	1,495,693	0.1039	0.71%
2023-11-01	0	0.141	0.134	0.141	-	-	0	0	-	0.100	0.095	0.100	-	-	0	-	0.00%
2023-10-31	0	0.141	0.134	0.145	-	-	0	0	-	0.100	0.095	0.103	-	-	0	-	0.00%
2023-10-30	0	0.141	0.141	0.143	0.139	0.144	1,690,000	240,603	0.1424	0.100	0.100	0.101	0.099	0.102	2,383,518	0.1009	0.00%
2023-10-27	0	0.141	0.136	0.141	0.133	0.141	117,000	15,731	0.1345	0.100	0.096	0.100	0.094	0.100	165,013	0.0953	-2.08%
2023-10-26	0	0.144	0.136	0.144	0.134	0.144	235,500	33,047	0.1403	0.102	0.096	0.102	0.095	0.102	332,141	0.0995	2.13%
2023-10-25	0	0.141	0.141	0.144	0.141	0.145	13,000	1,856	0.1428	0.100	0.100	0.102	0.100	0.103	18,335	0.1012	-2.76%
2023-10-24	0	0.145	0.142	0.145	0.141	0.145	1,834,500	265,976	0.1450	0.103	0.101	0.103	0.100	0.103	2,587,316	0.1028	0.00%
2023-10-20	0	0.145	0.141	0.148	0.145	0.150	1,362,000	201,109	0.1477	0.103	0.100	0.105	0.103	0.106	1,920,918	0.1047	4.32%
2023-10-19	0	0.139	0.139	0.144	0.132	0.148	1,752,000	255,675	0.1459	0.099	0.099	0.102	0.094	0.105	2,470,961	0.1035	0.00%
2023-10-18	0	0.139	0.137	0.143	0.132	0.146	452,000	61,943	0.1370	0.099	0.097	0.101	0.094	0.104	637,485	0.0972	-6.08%
2023-10-17	0	0.148	0.142	0.148	0.142	0.150	809,000	121,264	0.1499	0.105	0.101	0.105	0.101	0.106	1,140,986	0.1063	1.37%
2023-10-16	0	0.146	0.146	0.148	0.132	0.158	890,500	132,766	0.1491	0.104	0.104	0.105	0.094	0.112	1,255,931	0.1057	5.04%
2023-10-13	0	0.139	0.126	0.139	0.130	0.140	962,500	133,871	0.1391	0.099	0.089	0.099	0.092	0.099	1,357,477	0.0986	2.96%
2023-10-12	0	0.135	0.132	0.135	0.134	0.138	845,000	115,111	0.1362	0.096	0.094	0.096	0.095	0.098	1,191,759	0.0966	0.00%
2023-10-11	0	0.135	0.132	0.135	0.130	0.139	1,131,500	149,960	0.1325	0.096	0.094	0.096	0.092	0.099	1,595,829	0.0940	0.75%
2023-10-10	0	0.134	0.134	0.138	0.129	0.140	2,049,500	276,689	0.1350	0.095	0.095	0.098	0.091	0.099	2,890,544	0.0957	-3.60%
2023-10-09	0	0.139	0.132	0.139	0.128	0.139	30,500	4,077	0.1337	0.099	0.094	0.099	0.091	0.099	43,016	0.0948	2.21%
2023-10-06	0	0.136	0.130	0.139	0.134	0.138	52,500	7,046	0.1342	0.096	0.092	0.099	0.095	0.098	74,044	0.0952	1.49%
2023-10-05	0	0.134	0.129	0.134	0.134	0.139	795,500	108,179	0.1360	0.095	0.091	0.095	0.095	0.099	1,121,946	0.0964	3.08%
2023-10-04	0	0.130	0.130	0.135	0.129	0.131	291,500	37,991	0.1303	0.092	0.092	0.096	0.091	0.093	411,122	0.0924	-2.26%
2023-10-03	0	0.133	0.132	0.134	0.132	0.134	246,000	32,716	0.1330	0.094	0.094	0.095	0.094	0.095	346,950	0.0943	0.00%
2023-09-29	0	0.133	0.133	0.134	0.130	0.142	2,115,000	278,871	0.1319	0.094	0.094	0.095	0.092	0.101	2,982,923	0.0935	0.76%
2023-09-28	0	0.132	0.130	0.132	0.130	0.132	4,500	593	0.1318	0.094	0.092	0.094	0.092	0.094	6,347	0.0934	0.76%
2023-09-27	0	0.131	0.129	0.131	0.129	0.140	2,927,000	392,080	0.1340	0.093	0.091	0.093	0.091	0.099	4,128,140	0.0950	0.00%
2023-09-26	0	0.131	0.126	0.131	0.126	0.131	1,698,500	222,264	0.1309	0.093	0.089	0.093	0.089	0.093	2,395,506	0.0928	2.34%
2023-09-25	0	0.128	0.128	0.131	0.124	0.126	17,000	2,167	0.1275	0.091	0.091	0.093	0.088	0.089	23,976	0.0904	-1.54%
2023-09-22	0	0.130	0.127	0.130	0.127	0.133	1,646,500	214,129	0.1301	0.092	0.090	0.092	0.090	0.094	2,322,167	0.0922	4.00%
2023-09-21	0	0.125	0.125	0.129	0.125	0.130	2,336,500	301,706	0.1291	0.089	0.089	0.091	0.089	0.092	3,295,319	0.0916	-2.34%
2023-09-20	0	0.128	0.125	0.128	0.122	0.130	4,016,500	502,297	0.1251	0.091	0.089	0.091	0.087	0.092	5,664,734	0.0887	1.59%
2023-09-19	0	0.126	0.126	0.128	0.125	0.136	2,133,500	274,872	0.1288	0.089	0.089	0.091	0.089	0.096	3,009,015	0.0913	-2.33%
2023-09-18	0	0.129	0.125	0.129	0.123	0.130	56,500	7,211	0.1276	0.091	0.089	0.091	0.087	0.092	79,686	0.0905	0.00%
2023-09-15	0	0.129	0.126	0.129	0.125	0.132	788,500	101,973	0.1293	0.091	0.089	0.091	0.089	0.094	1,112,073	0.0917	-2.27%
2023-09-14	0	0.132	0.128	0.132	0.126	0.132	171,000	22,122	0.1294	0.094	0.091	0.094	0.089	0.094	241,173	0.0917	-2.22%
2023-09-13	0	0.135	0.127	0.135	0.125	0.136	123,500	16,396	0.1328	0.096	0.090	0.096	0.089	0.096	174,180	0.0941	1.50%
2023-09-12	0	0.133	0.126	0.133	0.125	0.135	463,500	58,447	0.1261	0.094	0.089	0.094	0.089	0.096	653,705	0.0894	-2.21%
2023-09-11	0	0.136	0.126	0.136	0.125	0.142	110,500	13,955	0.1263	0.096	0.089	0.096	0.089	0.101	155,845	0.0895	9.68%
2023-09-07	0	0.124	0.124	0.128	0.123	0.130	1,124,500	145,470	0.1294	0.088	0.088	0.091	0.087	0.092	1,585,956	0.0917	-2.36%
2023-09-06	0	0.127	0.124	0.133	0.125	0.139	343,000	43,690	0.1274	0.090	0.088	0.094	0.089	0.099	483,755	0.0903	-5.22%
2023-09-05	0	0.134	0.129	0.136	0.127	0.135	276,000	36,985	0.1340	0.095	0.091	0.096	0.090	0.096	389,261	0.0950	0.00%
2023-09-04	0	0.134	0.129	0.134	0.123	0.134	55,000	7,263	0.1321	0.095	0.091	0.095	0.087	0.095	77,570	0.0936	3.80%
2023-08-31	0	0.140	0.138	0.140	0.140	0.140	1,104,000	154,560	0.1400	0.092	0.090	0.092	0.092	0.092	1,688,506	0.0915	0.00%
2023-08-30	0	0.140	0.139	0.140	0.139	0.140	12,000	1,674	0.1395	0.092	0.091	0.092	0.091	0.092	18,353	0.0912	0.00%
2023-08-29	0	0.140	0.140	0.147	0.131	0.140	1,300,000	176,507	0.1358	0.092	0.092	0.096	0.086	0.092	1,988,277	0.0888	7.69%
2023-08-28	0	0.130	0.130	0.134	0.129	0.134	1,071,500	138,629	0.1294	0.085	0.085	0.088	0.084	0.088	1,638,799	0.0846	-2.99%
2023-08-25	0	0.134	0.130	0.134	0.130	0.134	120,500	15,703	0.1303	0.088	0.085	0.088	0.085	0.088	184,298	0.0852	0.00%
2023-08-24	0	0.134	0.134	0.136	0.134	0.138	1,953,500	265,656	0.1360	0.088	0.088	0.089	0.088	0.090	2,987,769	0.0889	-1.47%
2023-08-23	0	0.136	0.132	0.136	0.130	0.137	887,000	115,745	0.1305	0.089	0.086	0.089	0.085	0.090	1,356,617	0.0853	2.26%
2023-08-22	0	0.133	0.133	0.137	0.130	0.137	1,265,000	166,550	0.1317	0.087	0.087	0.090	0.085	0.090	1,934,746	0.0861	1.53%
2023-08-21	0	0.131	0.131	0.132	0.129	0.136	2,433,500	319,399	0.1313	0.086	0.086	0.086	0.084	0.089	3,721,902	0.0858	2.34%
2023-08-18	0	0.128	0.128	0.129	0.125	0.144	11,307,500	1,466,362	0.1297	0.084	0.084	0.084	0.082	0.094	17,294,186	0.0848	6.67%
2023-08-17	0	0.120	0.115	0.120	0.120	0.120	588,000	70,560	0.1200	0.078	0.075	0.078	0.078	0.078	899,313	0.0785	0.00%
2023-08-16	0	0.120	0.114	0.120	0.118	0.120	673,000	80,111	0.1190	0.078	0.075	0.078	0.077	0.078	1,029,316	0.0778	-1.64%
2023-08-15	0	0.122	0.118	0.127	-	-	0	0	-	0.080	0.077	0.083	-	-	0	-	0.00%
2023-08-14	0	0.122	0.120	0.132	0.122	0.125	371,000	45,390	0.1223	0.080	0.078	0.086	0.080	0.082	567,424	0.0800	0.83%
2023-08-11	0	0.121	0.119	0.132	0.115	0.121	82,500	9,608	0.1165	0.079	0.078	0.086	0.075	0.079	126,179	0.0761	0.00%
2023-08-10	0	0.121	0.121	0.134	0.121	0.121	45,000	5,445	0.1210	0.079	0.079	0.088	0.079	0.079	68,825	0.0791	0.00%
2023-08-09	0	0.121	0.120	0.134	0.119	0.136	3,500	425	0.1214	0.079	0.078	0.088	0.078	0.089	5,353	0.0794	-3.20%
2023-08-08	0	0.125	0.125	0.128	0.122	0.129	1,541,000	198,325	0.1287	0.082	0.082	0.084	0.080	0.084	2,356,873	0.0841	-3.10%
2023-08-07	0	0.129	0.129	0.138	0.129	0.129	9,500	1,239	0.1304	0.084	0.084	0.090	0.084	0.084	14,530	0.0853	-6.52%
2023-08-04	0	0.138	0.130	0.132	-	-	0	0	-	0.090	0.085	0.086	-	-	0	-	0.00%
2023-08-03	0	0.138	0.129	0.139	-	-	0	0	-	0.090	0.084	0.091	-	-	0	-	-0.72%
2023-08-02	0	0.139	0.129	0.140	-	-	0	0	-	0.091	0.084	0.092	-	-	0	-	0.00%
2023-08-01	0	0.139	0.129	0.139	-	-	0	0	-	0.091	0.084	0.091	-	-	0	-	0.00%
2023-07-31	0	0.139	0.129	0.140	-	-	0	0	-	0.091	0.084	0.092	-	-	0	-	0.00%
2023-07-28	0	0.139	0.131	0.139	0.130	0.146	1,349,000	188,665	0.1399	0.091	0.086	0.091	0.085	0.095	2,063,220	0.0914	1.46%
2023-07-27	0	0.137	0.129	0.137	0.128	0.137	41,500	5,321	0.1282	0.090	0.084	0.090	0.084	0.090	63,472	0.0838	-0.72%
2023-07-26	0	0.138	0.128	0.138	-	-	0	0	-	0.090	0.084	0.090	-	-	0	-	0.00%
2023-07-25	0	0.138	0.128	0.138	0.128	0.140	31,500	4,397	0.1396	0.090	0.084	0.090	0.084	0.092	48,177	0.0913	-1.43%
2023-07-24	0	0.140	0.128	0.140	-	-	0	0	-	0.092	0.084	0.092	-	-	0	-	-5.41%
2023-07-21	0	0.148	0.128	0.149	-	-	0	0	-	0.097	0.084	0.097	-	-	0	-	0.00%
2023-07-20	0	0.148	0.128	0.148	-	-	0	0	-	0.097	0.084	0.097	-	-	0	-	0.00%
2023-07-19	0	0.148	0.136	0.149	0.135	0.151	6,000	865	0.1442	0.097	0.089	0.097	0.088	0.099	9,177	0.0943	-1.99%
2023-07-18	0	0.151	0.134	0.151	0.150	0.159	109,500	16,572	0.1513	0.099	0.088	0.099	0.098	0.104	167,474	0.0990	10.22%
2023-07-14	0	0.137	0.129	0.137	0.126	0.155	221,500	29,506	0.1332	0.090	0.084	0.090	0.082	0.101	338,772	0.0871	4.58%
2023-07-13	0	0.131	0.121	0.131	-	-	0	0	-	0.086	0.079	0.086	-	-	0	-	0.00%
2023-07-12	0	0.131	0.129	0.131	0.128	0.138	222,000	29,219	0.1316	0.086	0.084	0.086	0.084	0.090	339,537	0.0861	7.38%
2023-07-11	0	0.122	0.120	0.129	-	-	0	0	-	0.080	0.078	0.084	-	-	0	-	0.83%
2023-07-10	0	0.121	0.121	0.129	0.121	0.130	20,500	2,524	0.1231	0.079	0.079	0.084	0.079	0.085	31,354	0.0805	-3.97%
2023-07-07	0	0.126	0.121	0.135	0.126	0.129	140,000	17,893	0.1278	0.082	0.079	0.088	0.082	0.084	214,122	0.0836	0.00%
2023-07-06	0	0.126	0.126	0.130	-	-	0	0	-	0.082	0.082	0.085	-	-	0	-	0.00%
2023-07-05	0	0.126	0.124	0.131	0.126	0.132	110,000	14,475	0.1316	0.082	0.081	0.086	0.082	0.086	168,239	0.0860	-3.08%
2023-07-04	0	0.130	0.121	0.135	-	-	0	0	-	0.085	0.079	0.088	-	-	0	-	0.00%
2023-07-03	0	0.130	0.124	0.130	0.124	0.131	10,208,500	1,327,125	0.1300	0.085	0.081	0.085	0.081	0.086	15,613,327	0.0850	3.17%
2023-06-30	0	0.126	0.126	0.132	0.123	0.133	747,000	94,422	0.1264	0.082	0.082	0.086	0.080	0.087	1,142,495	0.0826	0.00%
2023-06-29	0	0.126	0.126	0.139	-	-	0	0	-	0.082	0.082	0.091	-	-	0	-	0.00%
2023-06-28	0	0.126	0.126	0.139	0.124	0.140	412,000	57,494	0.1395	0.082	0.082	0.091	0.081	0.092	630,131	0.0912	-4.55%
2023-06-27	0	0.132	0.127	0.138	-	-	0	0	-	0.086	0.083	0.090	-	-	0	-	0.00%
2023-06-26	0	0.132	0.127	0.138	-	-	0	0	-	0.086	0.083	0.090	-	-	0	-	0.00%
2023-06-23	0	0.132	0.130	0.138	0.130	0.140	64,500	8,925	0.1384	0.086	0.085	0.090	0.085	0.092	98,649	0.0905	-0.75%
2023-06-21	0	0.133	0.130	0.140	-	-	0	0	-	0.087	0.085	0.092	-	-	0	-	0.00%
2023-06-20	0	0.133	0.127	0.140	-	-	0	0	-	0.087	0.083	0.092	-	-	0	-	0.00%
2023-06-19	0	0.133	0.133	0.139	0.126	0.139	56,000	7,730	0.1380	0.087	0.087	0.091	0.082	0.091	85,649	0.0903	2.31%
2023-06-16	0	0.130	0.126	0.140	-	-	0	0	-	0.085	0.082	0.092	-	-	0	-	0.00%
2023-06-15	0	0.130	0.128	0.144	0.128	0.130	534,000	69,411	0.1300	0.085	0.084	0.094	0.084	0.085	816,723	0.0850	1.56%
2023-06-14	0	0.128	0.131	0.134	0.128	0.132	104,500	13,788	0.1319	0.084	0.086	0.088	0.084	0.086	159,827	0.0863	-13.51%
2023-06-13	0	0.148	0.128	0.148	0.148	0.148	17,000	2,471	0.1454	0.097	0.084	0.097	0.097	0.097	26,001	0.0950	0.00%
2023-06-12	0	0.148	0.132	0.148	0.130	0.149	125,500	17,247	0.1374	0.097	0.086	0.097	0.085	0.097	191,945	0.0899	11.28%
2023-06-09	0	0.133	0.131	0.133	0.130	0.165	722,000	107,428	0.1488	0.087	0.086	0.087	0.085	0.108	1,104,258	0.0973	2.31%
2023-06-08	0	0.130	0.125	0.130	0.124	0.130	7,000	892	0.1274	0.085	0.082	0.085	0.081	0.085	10,706	0.0833	1.56%
2023-06-07	0	0.128	0.128	0.133	0.125	0.134	606,500	78,795	0.1299	0.084	0.084	0.087	0.082	0.088	927,608	0.0849	-1.54%
2023-06-06	0	0.130	0.128	0.130	0.126	0.130	588,000	76,434	0.1300	0.085	0.084	0.085	0.082	0.085	899,313	0.0850	-5.80%
2023-06-05	0	0.138	0.126	0.138	-	-	0	0	-	0.090	0.082	0.090	-	-	0	-	0.00%
2023-06-02	0	0.138	0.126	0.139	-	-	0	0	-	0.090	0.082	0.091	-	-	0	-	-0.72%
2023-06-01	0	0.139	0.127	0.139	0.126	0.139	119,500	15,297	0.1280	0.091	0.083	0.091	0.082	0.091	182,769	0.0837	11.20%
2023-05-31	0	0.125	0.125	0.135	0.125	0.125	69,500	8,687	0.1250	0.082	0.082	0.088	0.082	0.082	106,296	0.0817	-3.85%
2023-05-30	0	0.130	0.124	0.140	-	-	0	0	-	0.085	0.081	0.092	-	-	0	-	0.00%
2023-05-29	0	0.130	0.130	0.139	0.130	0.130	8,000	1,040	0.1300	0.085	0.085	0.091	0.085	0.085	12,236	0.0850	-5.11%
2023-05-25	0	0.137	0.135	0.137	0.137	0.145	174,000	25,030	0.1439	0.090	0.088	0.090	0.090	0.095	266,123	0.0941	-5.52%
2023-05-24	0	0.145	0.133	0.145	-	-	0	0	-	0.095	0.087	0.095	-	-	0	-	0.00%
2023-05-23	0	0.145	0.139	0.145	0.139	0.145	235,000	32,671	0.1390	0.095	0.091	0.095	0.091	0.095	359,419	0.0909	4.32%
2023-05-22	0	0.139	0.132	0.150	0.130	0.139	721,500	100,266	0.1390	0.091	0.086	0.098	0.085	0.091	1,103,494	0.0909	0.00%
2023-05-19	0	0.139	0.133	0.139	0.133	0.140	2,373,500	330,243	0.1391	0.091	0.087	0.091	0.087	0.092	3,630,135	0.0910	0.00%
2023-05-18	0	0.139	0.123	0.139	-	-	0	0	-	0.091	0.080	0.091	-	-	0	-	0.00%
2023-05-17	0	0.139	0.124	0.139	0.124	0.140	4,000	519	0.1298	0.091	0.081	0.091	0.081	0.092	6,118	0.0848	0.00%
2023-05-16	0	0.139	0.124	0.139	-	-	0	0	-	0.091	0.081	0.091	-	-	0	-	0.00%
2023-05-15	0	0.139	0.128	0.139	0.124	0.139	479,500	66,617	0.1389	0.091	0.084	0.091	0.081	0.091	733,368	0.0908	0.00%
2023-05-12	0	0.139	0.123	0.140	-	-	0	0	-	0.091	0.080	0.092	-	-	0	-	-0.71%
2023-05-11	0	0.140	0.123	0.142	-	-	0	0	-	0.092	0.080	0.093	-	-	0	-	0.00%
2023-05-10	0	0.140	0.123	0.142	-	-	0	0	-	0.092	0.080	0.093	-	-	0	-	0.00%
2023-05-09	0	0.140	0.126	0.142	-	-	0	0	-	0.092	0.082	0.093	-	-	0	-	0.00%
2023-05-08	0	0.140	0.140	0.150	0.134	0.140	95,000	12,878	0.1356	0.092	0.092	0.098	0.088	0.092	145,297	0.0886	-6.04%
2023-05-05	0	0.149	0.140	0.149	0.140	0.150	67,000	9,984	0.1490	0.097	0.092	0.097	0.092	0.098	102,473	0.0974	0.00%
2023-05-04	0	0.149	0.133	0.149	0.132	0.149	200,500	28,064	0.1400	0.097	0.087	0.097	0.086	0.097	306,653	0.0915	16.41%
2023-05-03	0	0.128	0.116	0.133	-	-	0	0	-	0.084	0.076	0.087	-	-	0	-	0.00%
2023-05-02	0	0.128	0.117	0.133	0.127	0.128	244,500	31,340	0.1282	0.084	0.076	0.087	0.083	0.084	373,949	0.0838	0.00%
2023-04-28	0	0.128	0.128	0.133	0.128	0.133	100,500	13,219	0.1315	0.084	0.084	0.087	0.084	0.087	153,709	0.0860	1.59%
2023-04-27	0	0.126	0.126	0.130	0.120	0.125	4,500	547	0.1216	0.082	0.082	0.085	0.078	0.082	6,882	0.0795	-5.26%
2023-04-26	0	0.133	0.121	0.133	-	-	0	0	-	0.087	0.079	0.087	-	-	0	-	-0.75%
2023-04-25	0	0.134	0.125	0.134	-	-	0	0	-	0.088	0.082	0.088	-	-	0	-	-0.74%
2023-04-24	0	0.135	0.128	0.135	0.120	0.135	180,000	23,178	0.1288	0.088	0.084	0.088	0.078	0.088	275,300	0.0842	6.30%
2023-04-21	0	0.127	0.125	0.136	-	-	0	0	-	0.083	0.082	0.089	-	-	0	-	0.00%
2023-04-20	0	0.127	0.125	0.127	0.126	0.127	7,000	885	0.1264	0.083	0.082	0.083	0.082	0.083	10,706	0.0827	0.00%
2023-04-19	0	0.127	0.127	0.137	-	-	0	0	-	0.083	0.083	0.090	-	-	0	-	0.00%
2023-04-18	0	0.127	0.125	0.134	0.126	0.135	241,500	32,501	0.1346	0.083	0.082	0.088	0.082	0.088	369,361	0.0880	-5.93%
2023-04-17	0	0.135	0.125	0.136	-	-	0	0	-	0.088	0.082	0.089	-	-	0	-	0.00%
2023-04-14	0	0.135	0.125	0.135	-	-	0	0	-	0.088	0.082	0.088	-	-	0	-	0.00%
2023-04-13	0	0.135	0.128	0.137	-	-	0	0	-	0.088	0.084	0.090	-	-	0	-	-2.17%
2023-04-12	0	0.138	0.128	0.139	0.129	0.140	1,052,500	146,788	0.1395	0.090	0.084	0.091	0.084	0.092	1,609,740	0.0912	-1.43%
2023-04-11	0	0.140	0.134	0.140	0.139	0.140	252,500	35,213	0.1395	0.092	0.088	0.092	0.091	0.092	386,185	0.0912	0.72%
2023-04-06	0	0.139	0.126	0.139	0.126	0.146	89,500	11,750	0.1313	0.091	0.082	0.091	0.082	0.095	136,885	0.0858	8.59%
2023-04-04	0	0.128	0.128	0.130	0.128	0.141	182,000	23,956	0.1316	0.084	0.084	0.085	0.084	0.092	278,359	0.0861	-9.22%
2023-04-03	0	0.141	0.128	0.141	0.125	0.143	336,500	42,459	0.1262	0.092	0.084	0.092	0.082	0.093	514,658	0.0825	-4.08%
2023-03-31	0	0.147	0.128	0.147	0.127	0.148	3,500	486	0.1389	0.096	0.084	0.096	0.083	0.097	5,353	0.0908	18.55%
2023-03-30	0	0.124	0.124	0.148	0.124	0.125	171,000	21,205	0.1240	0.081	0.081	0.097	0.081	0.082	261,535	0.0811	-3.13%
2023-03-29	0	0.128	0.128	0.138	0.125	0.132	27,000	3,557	0.1317	0.084	0.084	0.090	0.082	0.086	41,295	0.0861	-3.76%
2023-03-28	0	0.133	0.126	0.133	0.124	0.133	78,500	10,329	0.1316	0.087	0.082	0.087	0.081	0.087	120,061	0.0860	0.00%
2023-03-27	0	0.133	0.115	0.133	0.113	0.135	19,000	2,411	0.1269	0.087	0.075	0.087	0.074	0.088	29,059	0.0830	7.26%
2023-03-24	0	0.124	0.124	0.136	0.123	0.127	1,257,000	156,554	0.1245	0.081	0.081	0.089	0.080	0.083	1,922,511	0.0814	-8.15%
2023-03-23	0	0.135	0.130	0.142	-	-	0	0	-	0.088	0.085	0.093	-	-	0	-	0.00%
2023-03-22	0	0.135	0.122	0.143	-	-	0	0	-	0.088	0.080	0.093	-	-	0	-	0.00%
2023-03-21	0	0.135	0.122	0.144	-	-	0	0	-	0.088	0.080	0.094	-	-	0	-	0.00%
2023-03-20	0	0.135	0.122	0.146	-	-	0	0	-	0.088	0.080	0.095	-	-	0	-	0.00%
2023-03-17	0	0.135	0.122	0.147	-	-	0	0	-	0.088	0.080	0.096	-	-	0	-	0.00%
2023-03-16	0	0.135	0.122	0.147	-	-	0	0	-	0.088	0.080	0.096	-	-	0	-	0.00%
2023-03-15	0	0.135	0.135	0.136	0.131	0.136	81,500	11,054	0.1356	0.088	0.088	0.089	0.086	0.089	124,650	0.0887	-2.88%
2023-03-14	0	0.139	0.133	0.139	0.132	0.139	5,000	691	0.1382	0.091	0.087	0.091	0.086	0.091	7,647	0.0904	0.00%
2023-03-13	0	0.139	0.139	0.148	0.131	0.138	15,000	2,063	0.1375	0.091	0.091	0.097	0.086	0.090	22,942	0.0899	0.00%
2023-03-10	0	0.139	0.139	0.140	0.139	0.139	25,500	3,527	0.1383	0.091	0.091	0.092	0.091	0.091	39,001	0.0904	5.30%
2023-03-09	0	0.132	0.130	0.135	0.130	0.135	540,000	71,367	0.1322	0.086	0.085	0.088	0.085	0.088	825,900	0.0864	-5.71%
2023-03-08	0	0.140	0.135	0.143	-	-	0	0	-	0.092	0.088	0.093	-	-	0	-	0.00%
2023-03-07	0	0.140	0.136	0.141	0.140	0.141	93,000	13,063	0.1405	0.092	0.089	0.092	0.092	0.092	142,238	0.0918	-1.41%
2023-03-06	0	0.142	0.142	0.145	0.139	0.145	218,000	30,504	0.1399	0.093	0.093	0.095	0.091	0.095	333,419	0.0915	1.43%
2023-03-03	0	0.140	0.135	0.140	0.133	0.140	1,650,000	230,996	0.1400	0.092	0.088	0.092	0.087	0.092	2,523,582	0.0915	0.00%
2023-03-02	0	0.140	0.126	0.146	-	-	0	0	-	0.092	0.082	0.095	-	-	0	-	0.00%
2023-03-01	0	0.140	0.140	0.145	0.133	0.150	1,000	141	0.1410	0.092	0.092	0.095	0.087	0.098	1,529	0.0922	2.19%
2023-02-28	0	0.137	0.137	0.149	0.136	0.141	1,000	138	0.1380	0.090	0.090	0.097	0.089	0.092	1,529	0.0902	-2.84%
2023-02-27	0	0.141	0.141	0.148	0.133	0.141	2,500	340	0.1360	0.092	0.092	0.097	0.087	0.092	3,824	0.0889	0.00%
2023-02-24	0	0.141	0.141	0.148	0.141	0.150	9,000	1,318	0.1464	0.092	0.092	0.097	0.092	0.098	13,765	0.0958	-6.62%
2023-02-23	0	0.151	0.140	0.151	-	-	0	0	-	0.099	0.092	0.099	-	-	0	-	0.00%
2023-02-22	0	0.151	0.142	0.154	-	-	0	0	-	0.099	0.093	0.101	-	-	0	-	0.00%
2023-02-21	0	0.151	0.151	0.152	-	-	0	0	-	0.099	0.099	0.099	-	-	0	-	0.00%
2023-02-20	0	0.151	0.151	0.155	0.151	0.155	153,000	23,655	0.1546	0.099	0.099	0.101	0.099	0.101	234,005	0.1011	1.34%
2023-02-17	0	0.149	0.149	0.154	0.140	0.151	1,164,000	167,503	0.1439	0.097	0.097	0.101	0.092	0.099	1,780,273	0.0941	-8.02%
2023-02-16	0	0.162	0.156	0.163	0.155	0.162	112,000	17,492	0.1562	0.106	0.102	0.107	0.101	0.106	171,298	0.1021	4.52%
2023-02-15	0	0.155	0.155	0.163	-	-	0	0	-	0.101	0.101	0.107	-	-	0	-	1.31%
2023-02-14	0	0.153	0.153	0.166	0.153	0.167	188,500	29,800	0.1581	0.100	0.100	0.109	0.100	0.109	288,300	0.1034	0.66%
2023-02-13	0	0.152	0.152	0.153	0.150	0.160	565,000	86,829	0.1537	0.099	0.099	0.100	0.098	0.105	864,136	0.1005	-9.52%
2023-02-10	0	0.168	0.153	0.168	0.144	0.169	24,000	3,506	0.1461	0.110	0.100	0.110	0.094	0.110	36,707	0.0955	5.00%
2023-02-09	0	0.160	0.155	0.160	-	-	0	0	-	0.105	0.101	0.105	-	-	0	-	-0.62%
2023-02-08	0	0.161	0.161	0.173	0.154	0.174	2,500	411	0.1644	0.105	0.105	0.113	0.101	0.114	3,824	0.1075	1.26%
2023-02-07	0	0.159	0.151	0.173	0.149	0.159	747,500	118,560	0.1586	0.104	0.099	0.113	0.097	0.104	1,143,259	0.1037	0.00%
2023-02-06	0	0.159	0.146	0.168	-	-	0	0	-	0.104	0.095	0.110	-	-	0	-	0.00%
2023-02-03	0	0.159	0.153	0.159	0.152	0.160	1,259,000	200,057	0.1589	0.104	0.100	0.104	0.099	0.105	1,925,570	0.1039	-4.22%
2023-02-02	0	0.166	0.146	0.166	-	-	0	0	-	0.109	0.095	0.109	-	-	0	-	0.00%
2023-02-01	0	0.166	0.160	0.166	0.157	0.175	53,500	8,763	0.1638	0.109	0.105	0.109	0.103	0.114	81,825	0.1071	5.06%
2023-01-31	0	0.158	0.144	0.159	0.140	0.160	201,500	29,769	0.1477	0.103	0.094	0.104	0.092	0.105	308,183	0.0966	5.33%
2023-01-30	0	0.150	0.149	0.160	0.145	0.161	249,000	37,056	0.1488	0.098	0.097	0.105	0.095	0.105	380,832	0.0973	0.00%
2023-01-27	0	0.150	0.143	0.150	0.143	0.167	87,500	13,699	0.1566	0.098	0.093	0.098	0.093	0.109	133,826	0.1024	-10.18%
2023-01-26	0	0.167	0.144	0.167	0.167	0.169	50,500	8,523	0.1688	0.109	0.094	0.109	0.109	0.110	77,237	0.1103	-1.18%
2023-01-20	0	0.169	0.140	0.169	-	-	0	0	-	0.110	0.092	0.110	-	-	0	-	0.00%
2023-01-19	0	0.169	-	0.169	-	-	0	0	-	0.110	-	0.110	-	-	0	-	0.00%
2023-01-18	0	0.169	-	0.169	0.169	0.169	100,000	16,900	0.1690	0.110	-	0.110	0.110	0.110	152,944	0.1105	1.20%
2023-01-17	0	0.167	0.141	0.166	-	-	0	0	-	0.109	0.092	0.109	-	-	0	-	0.00%
2023-01-16	0	0.167	0.156	0.167	0.151	0.169	116,500	19,555	0.1679	0.109	0.102	0.109	0.099	0.110	178,180	0.1097	0.60%
2023-01-13	0	0.166	0.146	0.166	0.145	0.166	311,500	47,220	0.1516	0.109	0.095	0.109	0.095	0.109	476,422	0.0991	14.48%
2023-01-12	0	0.145	0.145	0.151	0.145	0.153	125,000	18,290	0.1463	0.095	0.095	0.099	0.095	0.100	191,180	0.0957	-1.36%
2023-01-11	0	0.147	0.147	0.153	0.146	0.147	202,000	29,525	0.1462	0.096	0.096	0.100	0.095	0.096	308,948	0.0956	1.38%
2023-01-10	0	0.145	0.145	0.152	0.145	0.145	731,000	111,105	0.1520	0.095	0.095	0.099	0.095	0.095	1,118,023	0.0994	-4.61%
2023-01-09	0	0.152	0.145	0.160	-	-	0	0	-	0.099	0.095	0.105	-	-	0	-	0.00%
2023-01-06	0	0.152	0.150	0.160	0.150	0.152	503,000	75,850	0.1508	0.099	0.098	0.105	0.098	0.099	769,310	0.0986	-7.32%
2023-01-05	0	0.164	-	0.164	0.164	0.164	500	82	0.1640	0.107	-	0.107	0.107	0.107	765	0.1072	0.00%
2023-01-04	0	0.164	0.160	0.164	-	-	0	0	-	0.107	0.105	0.107	-	-	0	-	-1.80%
2023-01-03	0	0.167	0.156	0.167	0.156	0.168	138,000	22,408	0.1624	0.109	0.102	0.109	0.102	0.110	211,063	0.1062	7.74%
2022-12-30	0	0.155	0.140	0.156	0.151	0.156	60,000	9,114	0.1519	0.101	0.092	0.102	0.099	0.102	91,767	0.0993	12.32%
2022-12-29	0	0.138	0.137	0.152	0.137	0.138	461,500	63,663	0.1379	0.090	0.090	0.099	0.090	0.090	705,838	0.0902	-3.50%
2022-12-28	0	0.143	0.141	0.149	0.133	0.152	707,000	101,728	0.1439	0.093	0.092	0.097	0.087	0.099	1,081,317	0.0941	-5.92%
2022-12-23	0	0.152	0.152	0.160	0.131	0.152	10,000	1,504	0.1504	0.099	0.099	0.105	0.086	0.099	15,294	0.0983	0.00%
2022-12-22	0	0.152	0.151	0.158	0.152	0.160	70,000	10,840	0.1549	0.099	0.099	0.103	0.099	0.105	107,061	0.1013	-6.75%
2022-12-21	0	0.163	0.143	0.163	0.142	0.163	4,500	660	0.1467	0.107	0.093	0.107	0.093	0.107	6,882	0.0959	5.84%
2022-12-20	0	0.154	0.143	0.164	-	-	0	0	-	0.101	0.093	0.107	-	-	0	-	0.00%
2022-12-19	0	0.154	0.142	0.168	-	-	0	0	-	0.101	0.093	0.110	-	-	0	-	0.00%
2022-12-16	0	0.154	0.154	0.161	0.152	0.154	12,000	1,828	0.1523	0.101	0.101	0.105	0.099	0.101	18,353	0.0996	-4.35%
2022-12-15	0	0.161	0.151	0.161	-	-	0	0	-	0.105	0.099	0.105	-	-	0	-	0.00%
2022-12-14	0	0.161	0.154	0.161	-	-	0	0	-	0.105	0.101	0.105	-	-	0	-	0.00%
2022-12-13	0	0.161	0.150	0.161	0.166	0.168	103,000	17,235	0.1673	0.105	0.098	0.105	0.109	0.110	157,533	0.1094	7.33%
2022-12-12	0	0.150	0.150	0.151	0.150	0.152	98,500	14,918	0.1515	0.098	0.098	0.099	0.098	0.099	150,650	0.0990	0.00%
2022-12-09	0	0.150	0.150	0.151	0.144	0.158	12,000	1,853	0.1544	0.098	0.098	0.099	0.094	0.103	18,353	0.1010	-10.18%
2022-12-08	0	0.167	0.158	0.167	0.155	0.167	285,000	47,407	0.1663	0.109	0.103	0.109	0.101	0.109	435,891	0.1088	0.00%
2022-12-07	0	0.167	0.155	0.167	0.150	0.169	605,000	95,801	0.1583	0.109	0.101	0.109	0.098	0.110	925,314	0.1035	4.37%
2022-12-06	0	0.160	0.149	0.168	0.133	0.160	899,000	130,561	0.1452	0.105	0.097	0.110	0.087	0.105	1,374,970	0.0950	15.11%
2022-12-05	0	0.139	0.139	0.144	0.122	0.142	82,000	11,356	0.1385	0.091	0.091	0.094	0.080	0.093	125,414	0.0905	10.32%
2022-12-02	0	0.126	0.117	0.138	-	-	0	0	-	0.082	0.076	0.090	-	-	0	-	0.00%
2022-12-01	0	0.126	0.126	0.140	0.125	0.125	8,000	1,000	0.1250	0.082	0.082	0.092	0.082	0.082	12,236	0.0817	-3.08%
2022-11-30	0	0.130	0.120	0.143	-	-	0	0	-	0.085	0.078	0.093	-	-	0	-	0.00%
2022-11-29	0	0.130	0.123	0.136	-	-	0	0	-	0.085	0.080	0.089	-	-	0	-	0.00%
2022-11-28	0	0.130	0.130	0.143	0.122	0.125	450,500	56,161	0.1247	0.085	0.085	0.093	0.080	0.082	689,014	0.0815	2.36%
2022-11-25	0	0.127	0.124	0.144	-	-	0	0	-	0.083	0.081	0.094	-	-	0	-	0.00%
2022-11-24	0	0.127	0.106	0.143	-	-	0	0	-	0.083	0.069	0.093	-	-	0	-	0.00%
2022-11-23	0	0.127	0.127	0.133	0.120	0.135	5,500	726	0.1320	0.083	0.083	0.087	0.078	0.088	8,412	0.0863	0.00%
2022-11-22	0	0.127	0.127	0.133	0.121	0.127	6,500	809	0.1245	0.083	0.083	0.087	0.079	0.083	9,941	0.0814	1.60%
2022-11-21	0	0.125	0.115	0.136	0.121	0.126	19,000	2,359	0.1242	0.082	0.075	0.089	0.079	0.082	29,059	0.0812	-11.97%
2022-11-18	0	0.142	0.129	0.142	0.125	0.144	157,500	20,681	0.1313	0.093	0.084	0.093	0.082	0.094	240,887	0.0859	9.23%
2022-11-17	0	0.130	0.125	0.131	-	-	0	0	-	0.085	0.082	0.086	-	-	0	-	0.00%
2022-11-16	0	0.130	0.129	0.141	-	-	0	0	-	0.085	0.084	0.092	-	-	0	-	0.00%
2022-11-15	0	0.130	0.127	0.144	0.127	0.130	19,500	2,506	0.1285	0.085	0.083	0.094	0.083	0.085	29,824	0.0840	0.78%
2022-11-14	0	0.129	0.126	0.142	-	-	0	0	-	0.084	0.082	0.093	-	-	0	-	0.00%
2022-11-11	0	0.129	0.129	0.140	-	-	0	0	-	0.084	0.084	0.092	-	-	0	-	3.20%
2022-11-10	0	0.125	0.125	0.139	0.125	0.125	20,000	2,500	0.1250	0.082	0.082	0.091	0.082	0.082	30,589	0.0817	-12.59%
2022-11-09	0	0.143	0.123	0.144	0.121	0.149	118,000	15,619	0.1324	0.093	0.080	0.094	0.079	0.097	180,474	0.0865	10.00%
2022-11-08	0	0.130	0.130	0.136	0.119	0.149	71,500	8,946	0.1251	0.085	0.085	0.089	0.078	0.097	109,355	0.0818	0.00%
2022-11-07	0	0.130	0.133	0.147	0.118	0.130	202,500	26,101	0.1289	0.085	0.087	0.096	0.077	0.085	309,712	0.0843	0.78%
2022-11-04	0	0.129	0.129	0.130	0.117	0.120	171,000	20,517	0.1200	0.084	0.084	0.085	0.076	0.078	261,535	0.0784	-0.77%
2022-11-03	0	0.130	0.116	0.130	-	-	0	0	-	0.085	0.076	0.085	-	-	0	-	0.00%
2022-11-02	0	0.130	0.119	0.130	0.130	0.130	2,000	260	0.1300	0.085	0.078	0.085	0.085	0.085	3,059	0.0850	-3.70%
2022-11-01	0	0.135	0.130	0.134	0.129	0.149	2,341,000	309,486	0.1322	0.088	0.085	0.088	0.084	0.097	3,580,428	0.0864	12.50%
2022-10-31	0	0.120	0.108	0.130	-	-	0	0	-	0.078	0.071	0.085	-	-	0	-	0.00%
2022-10-28	0	0.120	0.108	0.130	-	-	0	0	-	0.078	0.071	0.085	-	-	0	-	0.00%
2022-10-27	0	0.120	0.108	0.129	-	-	0	0	-	0.078	0.071	0.084	-	-	0	-	0.00%
2022-10-26	0	0.120	0.108	0.130	-	-	0	0	-	0.078	0.071	0.085	-	-	0	-	0.00%
2022-10-25	0	0.120	0.108	0.130	-	-	0	0	-	0.078	0.071	0.085	-	-	0	-	0.00%
2022-10-24	0	0.120	0.108	0.120	-	-	0	0	-	0.078	0.071	0.078	-	-	0	-	0.00%
2022-10-21	0	0.120	0.120	0.130	0.108	0.120	23,000	2,701	0.1174	0.078	0.078	0.085	0.071	0.078	35,177	0.0768	0.00%
2022-10-20	0	0.120	0.108	0.130	-	-	0	0	-	0.078	0.071	0.085	-	-	0	-	0.00%
2022-10-19	0	0.120	0.113	0.130	0.113	0.120	32,500	3,680	0.1132	0.078	0.074	0.085	0.074	0.078	49,707	0.0740	4.35%
2022-10-18	0	0.115	0.115	0.128	-	-	0	0	-	0.075	0.075	0.084	-	-	0	-	0.00%
2022-10-17	0	0.115	0.115	0.127	-	-	0	0	-	0.075	0.075	0.083	-	-	0	-	0.00%
2022-10-14	0	0.115	0.108	0.127	0.115	0.120	610,000	70,465	0.1155	0.075	0.071	0.083	0.075	0.078	932,961	0.0755	0.00%
2022-10-13	0	0.115	0.113	0.118	-	-	0	0	-	0.075	0.074	0.077	-	-	0	-	0.00%
2022-10-12	0	0.115	0.107	0.117	-	-	0	0	-	0.075	0.070	0.076	-	-	0	-	0.00%
2022-10-11	0	0.115	0.112	0.116	-	-	0	0	-	0.075	0.073	0.076	-	-	0	-	0.00%
2022-10-10	0	0.115	0.112	0.117	-	-	0	0	-	0.075	0.073	0.076	-	-	0	-	0.00%
2022-10-07	0	0.115	0.115	0.117	0.111	0.111	52,000	5,772	0.1110	0.075	0.075	0.076	0.073	0.073	79,531	0.0726	2.68%
2022-10-06	0	0.112	0.111	0.118	-	-	0	0	-	0.073	0.073	0.077	-	-	0	-	0.00%
2022-10-05	0	0.112	0.112	0.118	0.109	0.109	13,000	1,417	0.1090	0.073	0.073	0.077	0.071	0.071	19,883	0.0713	3.70%
2022-10-03	0	0.108	0.106	0.123	0.108	0.108	10,000	1,080	0.1080	0.071	0.069	0.080	0.071	0.071	15,294	0.0706	-12.90%
2022-09-30	0	0.124	0.124	0.129	0.111	0.124	251,000	30,268	0.1206	0.081	0.081	0.084	0.073	0.081	383,890	0.0788	15.89%
2022-09-29	0	0.107	0.105	0.118	-	-	0	0	-	0.070	0.069	0.077	-	-	0	-	0.00%
2022-09-28	0	0.107	0.101	0.119	0.102	0.120	314,500	36,981	0.1176	0.070	0.066	0.078	0.067	0.078	481,010	0.0769	3.88%
2022-09-27	0	0.103	0.102	0.120	0.103	0.110	163,500	17,890	0.1094	0.067	0.067	0.078	0.067	0.072	250,064	0.0715	-7.21%
2022-09-26	0	0.111	0.111	0.128	0.111	0.113	139,500	15,649	0.1122	0.073	0.073	0.084	0.073	0.074	213,357	0.0733	-13.28%
2022-09-23	0	0.128	0.115	0.130	-	-	0	0	-	0.084	0.075	0.085	-	-	0	-	0.00%
2022-09-22	0	0.128	0.115	0.130	-	-	0	0	-	0.084	0.075	0.085	-	-	0	-	0.00%
2022-09-21	0	0.128	0.122	0.128	0.116	0.128	262,500	33,190	0.1264	0.084	0.080	0.084	0.076	0.084	401,479	0.0827	7.56%
2022-09-20	0	0.119	0.119	0.120	0.111	0.121	2,612,000	313,390	0.1200	0.078	0.078	0.078	0.073	0.079	3,994,907	0.0784	7.21%
2022-09-19	0	0.111	0.111	0.120	0.110	0.119	65,500	7,672	0.1171	0.073	0.073	0.078	0.072	0.078	100,179	0.0766	-6.72%
2022-09-16	0	0.119	0.112	0.120	-	-	0	0	-	0.078	0.073	0.078	-	-	0	-	0.00%
2022-09-15	0	0.119	0.119	0.130	0.118	0.118	100,000	11,800	0.1180	0.078	0.078	0.085	0.077	0.077	152,944	0.0772	3.48%
2022-09-14	0	0.115	0.115	0.128	0.114	0.115	133,000	15,294	0.1150	0.075	0.075	0.084	0.075	0.075	203,416	0.0752	2.68%
2022-09-13	0	0.112	0.110	0.112	0.112	0.118	186,000	21,028	0.1131	0.073	0.072	0.073	0.073	0.077	284,477	0.0739	-8.94%
2022-09-09	0	0.123	0.116	0.122	0.112	0.123	274,000	32,894	0.1201	0.080	0.076	0.080	0.073	0.080	419,068	0.0785	10.81%
2022-09-08	0	0.111	0.111	0.122	0.110	0.122	104,000	11,576	0.1113	0.073	0.073	0.080	0.072	0.080	159,062	0.0728	-9.02%
2022-09-07	0	0.122	0.122	0.128	0.120	0.129	311,500	38,016	0.1220	0.080	0.080	0.084	0.078	0.084	476,422	0.0798	-5.43%
2022-09-06	0	0.129	0.129	0.130	0.129	0.129	16,000	2,064	0.1290	0.084	0.084	0.085	0.084	0.084	24,471	0.0843	0.00%
2022-09-05	0	0.129	0.122	0.130	-	-	0	0	-	0.084	0.080	0.085	-	-	0	-	0.00%
2022-09-02	0	0.129	0.125	0.130	0.129	0.130	8,000	1,037	0.1296	0.084	0.082	0.085	0.084	0.085	12,236	0.0848	4.03%
2022-09-01	0	0.124	0.124	0.140	0.124	0.129	104,000	12,916	0.1242	0.081	0.081	0.092	0.081	0.084	159,062	0.0812	-4.62%
2022-08-31	0	0.130	0.123	0.130	0.129	0.130	13,000	1,680	0.1292	0.085	0.080	0.085	0.084	0.085	19,883	0.0845	0.78%
2022-08-30	0	0.129	0.129	0.131	0.121	0.130	37,500	4,847	0.1293	0.084	0.084	0.086	0.079	0.085	57,354	0.0845	-0.77%
2022-08-29	0	0.130	0.130	0.131	0.129	0.131	48,000	6,251	0.1302	0.085	0.085	0.086	0.084	0.086	73,413	0.0851	-0.76%
2022-08-26	0	0.131	0.131	0.147	0.130	0.132	7,000	915	0.1307	0.086	0.086	0.096	0.085	0.086	10,706	0.0855	0.77%
2022-08-25	0	0.130	0.130	0.133	0.130	0.130	26,500	3,445	0.1300	0.085	0.085	0.087	0.085	0.085	40,530	0.0850	4.00%
2022-08-24	0	0.125	0.125	0.134	-	-	0	0	-	0.082	0.082	0.088	-	-	0	-	0.00%
2022-08-23	0	0.125	0.125	0.134	-	-	2,000	250	0.1250	0.082	0.082	0.088	-	-	3,059	0.0817	0.00%
2022-08-22	0	0.125	0.123	0.125	0.121	0.128	433,500	54,596	0.1259	0.082	0.080	0.082	0.079	0.084	663,014	0.0823	0.00%
2022-08-19	0	0.125	0.125	0.135	-	-	0	0	-	0.082	0.082	0.088	-	-	0	-	0.00%
2022-08-18	0	0.125	0.125	0.131	-	-	0	0	-	0.082	0.082	0.086	-	-	0	-	0.00%
2022-08-17	0	0.125	0.125	0.128	0.123	0.154	1,756,000	224,264	0.1277	0.082	0.082	0.084	0.080	0.101	2,685,703	0.0835	-3.10%
2022-08-16	0	0.129	0.129	0.136	-	-	0	0	-	0.084	0.084	0.089	-	-	0	-	0.00%
2022-08-15	0	0.129	0.128	0.134	-	-	0	0	-	0.084	0.084	0.088	-	-	0	-	0.00%
2022-08-12	0	0.129	0.129	0.135	0.128	0.129	15,000	1,931	0.1287	0.084	0.084	0.088	0.084	0.084	22,942	0.0842	0.78%
2022-08-11	0	0.128	0.129	0.138	0.127	0.127	12,000	1,524	0.1270	0.084	0.084	0.090	0.083	0.083	18,353	0.0830	-2.29%
2022-08-10	0	0.131	0.129	0.132	0.128	0.132	64,500	8,272	0.1282	0.086	0.084	0.086	0.084	0.086	98,649	0.0839	-0.76%
2022-08-09	0	0.132	0.129	0.137	0.129	0.132	230,000	29,820	0.1297	0.086	0.084	0.090	0.084	0.086	351,772	0.0848	0.00%
2022-08-08	0	0.132	0.132	0.138	0.130	0.135	109,000	14,615	0.1341	0.086	0.086	0.090	0.085	0.088	166,709	0.0877	0.00%
2022-08-05	0	0.132	0.130	0.140	0.131	0.135	546,000	73,090	0.1339	0.086	0.085	0.092	0.086	0.088	835,076	0.0875	-0.75%
2022-08-04	0	0.133	0.124	0.138	0.128	0.133	358,500	46,435	0.1295	0.087	0.081	0.090	0.084	0.087	548,306	0.0847	0.76%
2022-08-03	0	0.132	0.122	0.135	-	-	0	0	-	0.086	0.080	0.088	-	-	0	-	0.00%
2022-08-02	0	0.132	0.128	0.135	0.132	0.133	271,000	35,853	0.1323	0.086	0.084	0.088	0.086	0.087	414,479	0.0865	-2.22%
2022-08-01	0	0.135	0.132	0.135	0.132	0.136	166,500	22,449	0.1348	0.088	0.086	0.088	0.086	0.089	254,652	0.0882	-0.74%
2022-07-29	0	0.136	0.134	0.136	0.136	0.136	530,000	72,080	0.1360	0.089	0.088	0.089	0.089	0.089	810,605	0.0889	1.49%
2022-07-28	0	0.134	0.134	0.143	0.133	0.145	1,903,000	254,786	0.1339	0.088	0.088	0.093	0.087	0.095	2,910,532	0.0875	-8.84%
2022-07-27	0	0.147	0.134	0.157	0.156	0.156	500	78	0.1560	0.096	0.088	0.103	0.102	0.102	765	0.1020	0.00%
2022-07-26	0	0.147	0.138	0.148	0.147	0.148	82,000	12,128	0.1479	0.096	0.090	0.097	0.096	0.097	125,414	0.0967	-1.34%
2022-07-25	0	0.149	-	0.149	-	-	0	0	-	0.097	-	0.097	-	-	0	-	0.00%
2022-07-22	0	0.149	0.132	0.149	0.130	0.149	105,500	14,005	0.1327	0.097	0.086	0.097	0.085	0.097	161,356	0.0868	2.76%
2022-07-21	0	0.145	0.135	0.150	-	-	0	0	-	0.095	0.088	0.098	-	-	0	-	0.00%
2022-07-20	0	0.145	0.137	0.150	0.145	0.145	5,000	725	0.1450	0.095	0.090	0.098	0.095	0.095	7,647	0.0948	0.00%
2022-07-19	0	0.145	0.135	0.145	0.136	0.150	543,000	80,435	0.1481	0.095	0.088	0.095	0.089	0.098	830,488	0.0969	0.00%
2022-07-18	0	0.145	0.142	0.145	0.145	0.148	109,500	16,033	0.1464	0.095	0.093	0.095	0.095	0.097	167,474	0.0957	-6.45%
2022-07-15	0	0.155	0.155	0.162	0.149	0.149	60,000	8,940	0.1490	0.101	0.101	0.106	0.097	0.097	91,767	0.0974	1.97%
2022-07-14	0	0.152	0.150	0.162	-	-	0	0	-	0.099	0.098	0.106	-	-	0	-	0.00%
2022-07-13	0	0.152	0.151	0.162	0.150	0.152	2,184,500	329,868	0.1510	0.099	0.099	0.106	0.098	0.099	3,341,070	0.0987	0.00%
2022-07-12	0	0.152	0.152	0.162	0.151	0.151	10,000	1,510	0.1510	0.099	0.099	0.106	0.099	0.099	15,294	0.0987	0.00%
2022-07-11	0	0.152	0.152	0.162	0.151	0.154	90,000	13,730	0.1526	0.099	0.099	0.106	0.099	0.101	137,650	0.0997	-2.56%
2022-07-08	0	0.156	0.156	0.162	0.154	0.154	19,000	2,926	0.1540	0.102	0.102	0.106	0.101	0.101	29,059	0.1007	0.65%
2022-07-07	0	0.155	0.155	0.162	0.154	0.154	40,000	6,160	0.1540	0.101	0.101	0.106	0.101	0.101	61,178	0.1007	-0.64%
2022-07-06	0	0.156	0.156	0.160	0.156	0.158	20,000	3,121	0.1561	0.102	0.102	0.105	0.102	0.103	30,589	0.1020	-3.11%
2022-07-05	0	0.161	0.160	0.163	0.161	0.163	754,000	121,402	0.1610	0.105	0.105	0.107	0.105	0.107	1,153,201	0.1053	0.00%
2022-07-04	0	0.161	0.160	0.165	0.160	0.161	70,500	11,340	0.1609	0.105	0.105	0.108	0.105	0.105	107,826	0.1052	-1.23%
2022-06-30	0	0.163	0.160	0.163	0.160	0.163	1,040,000	163,518	0.1572	0.107	0.105	0.107	0.105	0.107	1,590,622	0.1028	2.52%
2022-06-29	0	0.159	0.159	0.166	0.159	0.159	461,000	73,299	0.1590	0.104	0.104	0.109	0.104	0.104	705,074	0.1040	0.00%
2022-06-28	0	0.159	0.159	0.165	0.158	0.160	29,500	4,685	0.1588	0.104	0.104	0.108	0.103	0.105	45,119	0.1038	-3.64%
2022-06-27	0	0.165	0.161	0.168	0.165	0.165	28,000	4,620	0.1650	0.108	0.105	0.110	0.108	0.108	42,824	0.1079	0.00%
2022-06-24	0	0.165	0.158	0.165	0.165	0.165	20,000	3,300	0.1650	0.108	0.103	0.108	0.108	0.108	30,589	0.1079	0.00%
2022-06-23	0	0.165	0.164	0.168	-	-	0	0	-	0.108	0.107	0.110	-	-	0	-	0.00%
2022-06-22	0	0.165	0.156	0.168	-	-	0	0	-	0.108	0.102	0.110	-	-	0	-	0.00%
2022-06-21	0	0.165	0.156	0.167	0.168	0.168	69,000	11,592	0.1680	0.108	0.102	0.109	0.110	0.110	105,532	0.1098	-0.60%
2022-06-20	0	0.166	0.157	0.168	0.168	0.168	1,000	168	0.1680	0.109	0.103	0.110	0.110	0.110	1,529	0.1098	-1.19%
2022-06-17	0	0.168	0.160	0.168	0.155	0.170	49,000	7,682	0.1568	0.110	0.105	0.110	0.101	0.111	74,943	0.1025	5.66%
2022-06-16	0	0.159	0.159	0.165	0.155	0.169	95,500	15,133	0.1585	0.104	0.104	0.108	0.101	0.110	146,062	0.1036	-7.56%
2022-06-15	0	0.172	0.160	0.172	0.160	0.172	872,777	140,195	0.1606	0.112	0.105	0.112	0.105	0.112	1,334,863	0.1050	4.88%
2022-06-14	0	0.164	0.162	0.164	0.161	0.164	353,000	57,877	0.1640	0.107	0.106	0.107	0.105	0.107	539,894	0.1072	-1.20%
2022-06-13	0	0.166	0.164	0.175	-	-	0	0	-	0.109	0.107	0.114	-	-	0	-	0.00%
2022-06-10	0	0.166	0.164	0.166	0.161	0.170	498,000	82,088	0.1648	0.109	0.107	0.109	0.105	0.111	761,663	0.1078	0.00%
2022-06-09	0	0.166	0.162	0.175	-	-	0	0	-	0.109	0.106	0.114	-	-	0	-	0.00%
2022-06-08	0	0.166	0.162	0.175	-	-	0	0	-	0.109	0.106	0.114	-	-	0	-	0.00%
2022-06-07	0	0.166	0.164	0.175	0.162	0.166	126,000	20,848	0.1655	0.109	0.107	0.114	0.106	0.109	192,710	0.1082	-0.60%
2022-06-06	0	0.167	0.163	0.168	0.161	0.169	255,500	42,248	0.1654	0.109	0.107	0.110	0.105	0.110	390,773	0.1081	1.21%
2022-06-02	0	0.165	0.168	0.173	-	-	0	0	-	0.108	0.110	0.113	-	-	0	-	0.00%
2022-06-01	0	0.165	0.164	0.174	0.165	0.165	30,000	4,950	0.1650	0.108	0.107	0.114	0.108	0.108	45,883	0.1079	-6.78%
2022-05-31	0	0.177	0.165	0.177	0.175	0.178	310,000	54,570	0.1760	0.116	0.108	0.116	0.114	0.116	474,128	0.1151	6.63%
2022-05-30	0	0.166	0.160	0.170	-	-	0	0	-	0.109	0.105	0.111	-	-	0	-	0.00%
2022-05-27	0	0.166	0.160	0.177	-	-	0	0	-	0.109	0.105	0.116	-	-	0	-	0.00%
2022-05-26	0	0.166	0.162	0.178	0.166	0.166	30,000	4,980	0.1660	0.109	0.106	0.116	0.109	0.109	45,883	0.1085	-5.68%
2022-05-25	0	0.176	0.166	0.180	-	-	0	0	-	0.115	0.109	0.118	-	-	0	-	0.00%
2022-05-24	0	0.176	0.166	0.180	-	-	203	32	0.1576	0.115	0.109	0.118	-	-	310	0.1031	0.00%
2022-05-23	0	0.176	0.166	0.179	-	-	0	0	-	0.115	0.109	0.117	-	-	0	-	0.00%
2022-05-20	0	0.176	0.176	0.186	0.170	0.170	10,000	1,700	0.1700	0.115	0.115	0.122	0.111	0.111	15,294	0.1112	-2.22%
2022-05-19	0	0.180	0.168	0.180	0.178	0.180	86,000	15,310	0.1780	0.118	0.110	0.118	0.116	0.118	131,532	0.1164	5.26%
2022-05-18	0	0.171	0.171	0.178	0.171	0.171	10,500	1,795	0.1710	0.112	0.112	0.116	0.112	0.112	16,059	0.1118	0.00%
2022-05-17	0	0.171	0.162	0.178	-	-	0	0	-	0.112	0.106	0.116	-	-	0	-	0.00%
2022-05-16	0	0.171	0.160	0.170	-	-	0	0	-	0.112	0.105	0.111	-	-	0	-	0.00%
2022-05-13	0	0.171	0.171	0.178	0.170	0.171	413,500	70,361	0.1702	0.112	0.112	0.116	0.111	0.112	632,425	0.1113	0.59%
2022-05-12	0	0.170	0.170	0.181	0.170	0.173	2,000	343	0.1715	0.111	0.111	0.118	0.111	0.113	3,059	0.1121	-6.59%
2022-05-11	0	0.182	0.173	0.188	0.171	0.182	54,000	9,708	0.1798	0.119	0.113	0.123	0.112	0.119	82,590	0.1175	3.41%
2022-05-10	0	0.176	0.170	0.176	0.176	0.184	447,500	79,204	0.1770	0.115	0.111	0.115	0.115	0.120	684,426	0.1157	0.57%
2022-05-06	0	0.175	0.175	0.178	0.175	0.178	67,500	11,815	0.1750	0.114	0.114	0.116	0.114	0.116	103,237	0.1144	-2.23%
2022-05-05	0	0.179	0.178	0.198	0.179	0.180	409,000	73,566	0.1799	0.117	0.116	0.129	0.117	0.118	625,543	0.1176	-4.79%
2022-05-04	0	0.188	0.180	0.199	-	-	0	0	-	0.123	0.118	0.130	-	-	0	-	0.00%
2022-05-03	0	0.188	0.180	0.200	-	-	0	0	-	0.123	0.118	0.131	-	-	0	-	0.00%
2022-04-29	0	0.188	0.180	0.188	0.188	0.188	8,000	1,504	0.1880	0.123	0.118	0.123	0.123	0.123	12,236	0.1229	0.00%
2022-04-28	0	0.188	0.170	0.190	-	-	0	0	-	0.123	0.111	0.124	-	-	0	-	0.00%
2022-04-27	0	0.188	0.170	0.188	0.182	0.194	11,500	2,111	0.1836	0.123	0.111	0.123	0.119	0.127	17,589	0.1200	3.30%
2022-04-26	0	0.182	0.170	0.194	-	-	0	0	-	0.119	0.111	0.127	-	-	0	-	-0.55%
2022-04-25	0	0.183	0.170	0.184	0.179	0.185	201,000	36,896	0.1836	0.120	0.111	0.120	0.117	0.121	307,418	0.1200	2.23%
2022-04-22	0	0.179	0.171	0.179	0.171	0.179	6,000	1,050	0.1750	0.117	0.112	0.117	0.112	0.117	9,177	0.1144	4.68%
2022-04-21	0	0.171	0.170	0.179	-	-	0	0	-	0.112	0.111	0.117	-	-	0	-	0.00%
2022-04-20	0	0.171	0.171	0.175	0.171	0.175	600,000	104,080	0.1735	0.112	0.112	0.114	0.112	0.114	917,666	0.1134	-2.84%
2022-04-19	0	0.176	0.172	0.179	0.178	0.181	403,500	72,197	0.1789	0.115	0.112	0.117	0.116	0.118	617,131	0.1170	-2.76%
2022-04-14	0	0.181	0.172	0.183	0.173	0.183	82,000	14,563	0.1776	0.118	0.112	0.120	0.113	0.120	125,414	0.1161	-1.09%
2022-04-13	0	0.183	0.180	0.187	-	-	0	0	-	0.120	0.118	0.122	-	-	0	-	0.00%
2022-04-12	0	0.183	0.180	0.186	-	-	0	0	-	0.120	0.118	0.122	-	-	0	-	-1.61%
2022-04-11	0	0.186	0.180	0.187	0.182	0.187	152,000	27,797	0.1829	0.122	0.118	0.122	0.119	0.122	232,475	0.1196	-2.11%
2022-04-08	0	0.190	0.183	0.190	-	-	0	0	-	0.124	0.120	0.124	-	-	0	-	-0.52%
2022-04-07	0	0.191	0.182	0.191	0.182	0.192	51,000	9,292	0.1822	0.125	0.119	0.125	0.119	0.126	78,002	0.1191	1.60%
2022-04-06	0	0.188	0.180	0.188	0.180	0.190	506,000	91,811	0.1814	0.123	0.118	0.123	0.118	0.124	773,899	0.1186	-1.57%
2022-04-04	0	0.191	0.170	0.193	0.180	0.191	350,500	63,095	0.1800	0.125	0.111	0.126	0.118	0.125	536,070	0.1177	3.80%
2022-04-01	0	0.184	0.181	0.190	0.183	0.192	566,000	103,976	0.1837	0.120	0.118	0.124	0.120	0.126	865,665	0.1201	1.10%
2022-03-31	0	0.182	0.182	0.191	0.182	0.183	222,000	40,505	0.1825	0.119	0.119	0.125	0.119	0.120	339,537	0.1193	-3.19%
2022-03-30	0	0.188	0.183	0.193	0.182	0.192	5,500	1,021	0.1856	0.123	0.120	0.126	0.119	0.126	8,412	0.1214	1.08%
2022-03-29	0	0.186	0.182	0.188	-	-	0	0	-	0.122	0.119	0.123	-	-	0	-	-2.62%
2022-03-28	0	0.191	0.182	0.191	0.182	0.193	10,500	1,916	0.1825	0.125	0.119	0.125	0.119	0.126	16,059	0.1193	4.95%
2022-03-25	0	0.182	0.182	0.188	0.182	0.184	104,500	19,219	0.1839	0.119	0.119	0.123	0.119	0.120	159,827	0.1202	-3.19%
2022-03-24	0	0.188	0.188	0.196	-	-	0	0	-	0.123	0.123	0.128	-	-	0	-	0.00%
2022-03-23	0	0.188	0.182	0.188	0.180	0.188	1,010,500	189,890	0.1879	0.123	0.119	0.123	0.118	0.123	1,545,503	0.1229	0.00%
2022-03-22	0	0.188	0.178	0.187	-	-	0	0	-	0.123	0.116	0.122	-	-	0	-	0.00%
2022-03-21	0	0.188	0.170	0.196	0.174	0.195	551,500	103,840	0.1883	0.123	0.111	0.128	0.114	0.127	843,488	0.1231	0.00%
2022-03-18	0	0.188	0.167	0.189	0.188	0.188	33,000	5,692	0.1725	0.123	0.109	0.124	0.123	0.123	50,472	0.1128	-1.05%
2022-03-17	0	0.190	0.164	0.191	0.161	0.190	113,000	18,280	0.1618	0.124	0.107	0.125	0.105	0.124	172,827	0.1058	4.97%
2022-03-16	0	0.181	0.181	0.193	0.168	0.199	52,000	9,125	0.1755	0.118	0.118	0.126	0.110	0.130	79,531	0.1147	20.67%
2022-03-15	0	0.150	0.146	0.150	0.146	0.155	1,366,000	206,248	0.1510	0.098	0.095	0.098	0.095	0.101	2,089,220	0.0987	-5.66%
2022-03-14	0	0.159	0.159	0.179	0.158	0.186	229,000	39,935	0.1744	0.104	0.104	0.117	0.103	0.122	350,243	0.1140	-16.32%
2022-03-11	0	0.190	0.186	0.195	-	-	0	0	-	0.124	0.122	0.127	-	-	0	-	0.00%
2022-03-10	0	0.190	0.186	0.193	-	-	0	0	-	0.124	0.122	0.126	-	-	0	-	-1.55%
2022-03-09	0	0.193	0.188	0.198	0.188	0.200	180,500	35,534	0.1969	0.126	0.123	0.129	0.123	0.131	276,065	0.1287	-3.50%
2022-03-08	0	0.200	0.188	0.200	-	-	0	0	-	0.131	0.123	0.131	-	-	0	-	-2.91%
2022-03-07	0	0.206	0.188	0.206	-	-	0	0	-	0.135	0.123	0.135	-	-	0	-	0.00%
2022-03-04	0	0.206	0.188	0.207	-	-	0	0	-	0.135	0.123	0.135	-	-	0	-	0.00%
2022-03-03	0	0.206	0.188	0.209	-	-	0	0	-	0.135	0.123	0.137	-	-	0	-	0.00%
2022-03-02	0	0.206	0.189	0.206	0.206	0.207	180,000	37,133	0.2063	0.135	0.124	0.135	0.135	0.135	275,300	0.1349	-0.96%
2022-03-01	0	0.208	0.192	0.208	0.208	0.209	52,500	10,970	0.2090	0.136	0.126	0.136	0.136	0.137	80,296	0.1366	-1.42%
2022-02-28	0	0.211	0.190	0.211	0.194	0.211	8,500	1,657	0.1949	0.138	0.124	0.138	0.127	0.138	13,000	0.1275	11.05%
2022-02-25	0	0.190	0.187	0.199	0.190	0.190	10,000	1,900	0.1900	0.124	0.122	0.130	0.124	0.124	15,294	0.1242	-5.00%
2022-02-24	0	0.200	0.192	0.200	0.192	0.205	10,500	2,022	0.1926	0.131	0.126	0.131	0.126	0.134	16,059	0.1259	0.00%
2022-02-23	0	0.200	0.191	0.200	0.200	0.200	500	100	0.2000	0.131	0.125	0.131	0.131	0.131	765	0.1308	-1.96%
2022-02-22	0	0.204	0.200	0.208	-	-	0	0	-	0.133	0.131	0.136	-	-	0	-	-0.49%
2022-02-21	0	0.205	0.198	0.210	0.210	0.211	12,500	2,627	0.2102	0.134	0.129	0.137	0.137	0.138	19,118	0.1374	-3.30%
2022-02-18	0	0.212	0.191	0.212	-	-	0	0	-	0.139	0.125	0.139	-	-	0	-	0.00%
2022-02-17	0	0.212	0.190	0.212	0.200	0.221	185,000	38,695	0.2092	0.139	0.124	0.139	0.131	0.144	282,947	0.1368	0.95%
2022-02-16	0	0.210	0.191	0.210	0.210	0.212	329,500	69,295	0.2103	0.137	0.125	0.137	0.137	0.139	503,952	0.1375	6.06%
2022-02-15	0	0.198	0.190	0.207	-	-	0	0	-	0.129	0.124	0.135	-	-	0	-	0.00%
2022-02-14	0	0.198	0.186	0.207	-	-	0	0	-	0.129	0.122	0.135	-	-	0	-	-2.46%
2022-02-11	0	0.203	0.188	0.203	0.187	0.209	12,000	2,467	0.2056	0.133	0.123	0.133	0.122	0.137	18,353	0.1344	8.56%
2022-02-10	0	0.187	0.187	0.196	0.187	0.200	22,000	4,185	0.1902	0.122	0.122	0.128	0.122	0.131	33,648	0.1244	0.00%
2022-02-09	0	0.187	0.187	0.200	0.187	0.200	359,203	67,922	0.1891	0.122	0.122	0.131	0.122	0.131	549,381	0.1236	-0.53%
2022-02-08	0	0.188	0.185	0.190	0.185	0.192	495,500	92,871	0.1874	0.123	0.121	0.124	0.121	0.126	757,839	0.1225	1.08%
2022-02-07	0	0.186	0.186	0.190	0.186	0.190	610,000	114,411	0.1876	0.122	0.122	0.124	0.122	0.124	932,961	0.1226	-2.11%
2022-02-04	0	0.190	0.190	0.197	0.188	0.196	1,102,500	212,023	0.1923	0.124	0.124	0.129	0.123	0.128	1,686,212	0.1257	0.00%
2022-01-31	0	0.190	0.190	0.195	0.188	0.199	121,500	23,161	0.1906	0.124	0.124	0.127	0.123	0.130	185,827	0.1246	-3.06%
2022-01-28	0	0.196	0.192	0.196	0.192	0.197	1,135,500	218,156	0.1921	0.128	0.126	0.128	0.126	0.129	1,736,683	0.1256	1.55%
2022-01-27	0	0.193	0.193	0.199	0.192	0.202	1,866,500	365,067	0.1956	0.126	0.126	0.130	0.126	0.132	2,854,707	0.1279	-6.76%
2022-01-26	0	0.207	0.203	0.207	0.202	0.207	389,500	80,580	0.2069	0.135	0.133	0.135	0.132	0.135	595,718	0.1353	0.00%
2022-01-25	0	0.207	0.201	0.207	-	-	0	0	-	0.135	0.131	0.135	-	-	0	-	0.00%
2022-01-24	0	0.207	0.201	0.207	0.206	0.207	270,500	55,933	0.2068	0.135	0.131	0.135	0.135	0.135	413,715	0.1352	0.00%
2022-01-21	0	0.207	0.204	0.207	0.207	0.207	58,500	12,109	0.2070	0.135	0.133	0.135	0.135	0.135	89,472	0.1353	2.99%
2022-01-20	0	0.201	0.201	0.207	0.201	0.207	3,500	707	0.2020	0.131	0.131	0.135	0.131	0.135	5,353	0.1321	-2.90%
2022-01-19	0	0.207	0.201	0.207	0.201	0.207	16,500	3,388	0.2053	0.135	0.131	0.135	0.131	0.135	25,236	0.1343	0.98%
2022-01-18	0	0.205	0.202	0.205	0.200	0.205	72,500	14,592	0.2013	0.134	0.132	0.134	0.131	0.134	110,885	0.1316	1.99%
2022-01-17	0	0.201	0.201	0.205	0.201	0.205	179,500	36,507	0.2034	0.131	0.131	0.134	0.131	0.134	274,535	0.1330	-0.99%
2022-01-14	0	0.203	0.200	0.203	0.200	0.205	19,500	3,943	0.2022	0.133	0.131	0.133	0.131	0.134	29,824	0.1322	1.00%
2022-01-13	0	0.201	0.200	0.202	0.201	0.207	331,500	66,952	0.2020	0.131	0.131	0.132	0.131	0.135	507,011	0.1321	-1.95%
2022-01-12	0	0.205	0.202	0.205	0.202	0.205	2,292,500	469,854	0.2050	0.134	0.132	0.134	0.132	0.134	3,506,250	0.1340	0.00%
2022-01-11	0	0.205	0.201	0.205	0.201	0.205	425,500	87,177	0.2049	0.134	0.131	0.134	0.131	0.134	650,778	0.1340	1.99%
2022-01-10	0	0.201	0.200	0.201	0.199	0.201	4,236,000	851,431	0.2010	0.131	0.131	0.131	0.130	0.131	6,478,724	0.1314	0.00%
2022-01-07	0	0.201	0.201	0.213	0.200	0.205	4,305,000	862,357	0.2003	0.131	0.131	0.139	0.131	0.134	6,584,256	0.1310	1.01%
2022-01-06	0	0.199	0.199	0.200	0.199	0.200	1,368,000	273,282	0.1998	0.130	0.130	0.131	0.130	0.131	2,092,279	0.1306	1.02%
2022-01-05	0	0.197	0.197	0.201	0.197	0.209	4,748,000	957,967	0.2018	0.129	0.129	0.131	0.129	0.137	7,261,799	0.1319	-3.43%
2022-01-04	0	0.204	0.203	0.204	0.203	0.230	6,881,000	1,457,024	0.2117	0.133	0.133	0.133	0.133	0.150	10,524,103	0.1384	-13.19%
2022-01-03	0	0.235	0.235	0.240	0.235	0.245	151,000	35,495	0.2351	0.154	0.154	0.157	0.154	0.160	230,946	0.1537	-6.00%
2021-12-31	0	0.250	0.246	0.250	0.226	0.250	183,500	43,876	0.2391	0.163	0.161	0.163	0.148	0.163	280,653	0.1563	11.11%
2021-12-30	0	0.225	0.221	0.225	0.211	0.230	868,000	187,148	0.2156	0.147	0.144	0.147	0.138	0.150	1,327,557	0.1410	3.21%
2021-12-29	0	0.218	0.218	0.248	0.218	0.218	2,000	436	0.2180	0.143	0.143	0.162	0.143	0.143	3,059	0.1425	-7.23%
2021-12-28	0	0.235	0.221	0.249	0.220	0.248	3,500	815	0.2329	0.154	0.144	0.163	0.144	0.162	5,353	0.1522	3.07%
2021-12-24	0	0.228	0.222	0.228	0.212	0.229	84,000	19,141	0.2279	0.149	0.145	0.149	0.139	0.150	128,473	0.1490	-4.20%
2021-12-23	0	0.238	0.219	0.238	0.238	0.240	3,000	719	0.2397	0.156	0.143	0.156	0.156	0.157	4,588	0.1567	-4.03%
2021-12-22	0	0.248	0.230	0.248	0.211	0.250	9,000	2,024	0.2249	0.162	0.150	0.162	0.138	0.163	13,765	0.1470	7.83%
2021-12-21	0	0.230	0.230	0.250	0.225	0.238	222,000	50,915	0.2293	0.150	0.150	0.163	0.147	0.156	339,537	0.1500	-8.00%
2021-12-20	0	0.250	0.229	0.250	0.227	0.265	165,000	38,005	0.2303	0.163	0.150	0.163	0.148	0.173	252,358	0.1506	4.60%
2021-12-17	0	0.239	0.230	0.240	0.230	0.240	460,000	108,834	0.2366	0.156	0.150	0.157	0.150	0.157	703,544	0.1547	-0.42%
2021-12-16	0	0.240	0.236	0.240	0.236	0.240	363,500	87,000	0.2393	0.157	0.154	0.157	0.154	0.157	555,953	0.1565	1.69%
2021-12-15	0	0.236	0.236	0.240	0.236	0.240	34,500	8,260	0.2394	0.154	0.154	0.157	0.154	0.157	52,766	0.1565	-1.67%
2021-12-14	0	0.240	0.240	0.243	0.238	0.243	670,000	161,422	0.2409	0.157	0.157	0.159	0.156	0.159	1,024,727	0.1575	-0.41%
2021-12-13	0	0.241	0.241	0.250	0.231	0.255	858,500	210,784	0.2455	0.158	0.158	0.163	0.151	0.167	1,313,028	0.1605	-5.49%
2021-12-10	0	0.255	0.245	0.255	-	-	0	0	-	0.167	0.160	0.167	-	-	0	-	0.00%
2021-12-09	0	0.255	0.245	0.255	-	-	0	0	-	0.167	0.160	0.167	-	-	0	-	0.00%
2021-12-08	0	0.255	0.246	0.255	-	-	0	0	-	0.167	0.161	0.167	-	-	0	-	0.00%
2021-12-07	0	0.255	0.255	0.260	0.245	0.255	96,500	24,207	0.2508	0.167	0.167	0.170	0.160	0.167	147,591	0.1640	4.08%
2021-12-06	0	0.245	0.234	0.245	-	-	0	0	-	0.160	0.153	0.160	-	-	0	-	0.00%
2021-12-03	0	0.245	0.245	0.248	0.241	0.245	253,000	61,227	0.2420	0.160	0.160	0.162	0.158	0.160	386,949	0.1582	1.24%
2021-12-02	0	0.242	0.242	0.248	0.241	0.243	467,500	113,379	0.2425	0.158	0.158	0.162	0.158	0.159	715,015	0.1586	-2.42%
2021-12-01	0	0.248	0.248	0.250	0.230	0.250	78,000	19,139	0.2454	0.162	0.162	0.163	0.150	0.163	119,297	0.1604	-0.80%
2021-11-30	0	0.250	0.245	0.250	0.245	0.250	1,500	372	0.2480	0.163	0.160	0.163	0.160	0.163	2,294	0.1622	0.40%
2021-11-29	0	0.249	0.249	0.250	0.243	0.265	272,000	67,976	0.2499	0.163	0.163	0.163	0.159	0.173	416,009	0.1634	-0.40%
2021-11-26	0	0.250	0.250	0.265	0.250	0.250	80,445	20,124	0.2502	0.163	0.163	0.173	0.163	0.163	123,036	0.1636	0.00%
2021-11-25	0	0.250	0.250	0.260	0.245	0.260	211,000	54,470	0.2582	0.163	0.163	0.170	0.160	0.170	322,713	0.1688	3.31%
2021-11-24	0	0.242	0.242	0.250	0.242	0.255	223,500	56,027	0.2507	0.158	0.158	0.163	0.158	0.167	341,831	0.1639	-3.20%
2021-11-23	0	0.250	0.246	0.250	0.245	0.250	539,500	133,033	0.2466	0.163	0.161	0.163	0.160	0.163	825,135	0.1612	0.81%
2021-11-22	0	0.248	0.248	0.255	0.248	0.255	95,500	23,694	0.2481	0.162	0.162	0.167	0.162	0.167	146,062	0.1622	0.00%
2021-11-19	0	0.248	0.248	0.250	0.241	0.260	150,000	37,538	0.2503	0.162	0.162	0.163	0.158	0.170	229,417	0.1636	-4.62%
2021-11-18	0	0.260	0.255	0.260	0.255	0.260	842,500	215,937	0.2563	0.170	0.167	0.170	0.167	0.170	1,288,556	0.1676	4.00%
2021-11-17	0	0.250	0.250	0.255	0.250	0.255	179,000	45,477	0.2541	0.163	0.163	0.167	0.163	0.167	273,770	0.1661	0.00%
2021-11-16	0	0.250	0.250	0.255	0.248	0.255	70,000	17,423	0.2489	0.163	0.163	0.167	0.162	0.167	107,061	0.1627	0.81%
2021-11-15	0	0.248	0.248	0.249	0.248	0.250	88,000	21,923	0.2491	0.162	0.162	0.163	0.162	0.163	134,591	0.1629	-0.40%
2021-11-12	0	0.249	0.249	0.250	0.249	0.250	218,000	54,437	0.2497	0.163	0.163	0.163	0.163	0.163	333,419	0.1633	-0.40%
2021-11-11	0	0.250	0.250	0.255	0.250	0.255	89,000	22,507	0.2529	0.163	0.163	0.167	0.163	0.167	136,121	0.1653	0.81%
2021-11-10	0	0.248	0.241	0.248	0.248	0.250	328,500	81,511	0.2481	0.162	0.158	0.162	0.162	0.163	502,422	0.1622	0.00%
2021-11-09	0	0.248	0.248	0.255	0.248	0.255	194,500	48,246	0.2481	0.162	0.162	0.167	0.162	0.167	297,477	0.1622	0.00%
2021-11-08	0	0.248	0.248	0.255	0.248	0.255	83,000	20,756	0.2501	0.162	0.162	0.167	0.162	0.167	126,944	0.1635	0.00%
2021-11-05	0	0.248	0.241	0.250	0.241	0.255	1,249,500	313,080	0.2506	0.162	0.158	0.163	0.158	0.167	1,911,040	0.1638	-0.80%
2021-11-04	0	0.250	0.250	0.260	0.250	0.255	810,000	203,555	0.2513	0.163	0.163	0.170	0.163	0.167	1,238,849	0.1643	0.00%
2021-11-03	0	0.250	0.249	0.250	0.249	0.260	1,879,000	474,376	0.2525	0.163	0.163	0.163	0.163	0.170	2,873,825	0.1651	-5.66%
2021-11-02	0	0.265	0.260	0.265	0.255	0.270	134,500	35,145	0.2613	0.173	0.170	0.173	0.167	0.177	205,710	0.1708	3.92%
2021-11-01	0	0.255	0.255	0.265	0.255	0.270	54,000	14,027	0.2598	0.167	0.167	0.173	0.167	0.177	82,590	0.1698	-3.77%
2021-10-29	0	0.265	0.270	0.275	0.260	0.270	637,500	168,532	0.2644	0.173	0.177	0.180	0.170	0.177	975,020	0.1728	-1.85%
2021-10-28	0	0.270	0.265	0.270	0.270	0.270	20,500	5,535	0.2700	0.177	0.173	0.177	0.177	0.177	31,354	0.1765	0.00%
2021-10-27	0	0.270	0.265	0.270	0.260	0.270	44,000	11,865	0.2697	0.177	0.173	0.177	0.170	0.177	67,296	0.1763	-3.57%
2021-10-26	0	0.280	0.265	0.280	0.255	0.285	670,000	187,147	0.2793	0.183	0.173	0.183	0.167	0.186	1,024,727	0.1826	5.66%
2021-10-25	0	0.265	0.255	0.270	-	-	0	0	-	0.173	0.167	0.177	-	-	0	-	0.00%
2021-10-22	0	0.265	0.255	0.270	0.260	0.270	334,000	88,375	0.2646	0.173	0.167	0.177	0.170	0.177	510,834	0.1730	-1.85%
2021-10-21	0	0.270	0.260	0.280	0.260	0.270	440,500	117,075	0.2658	0.177	0.170	0.183	0.170	0.177	673,720	0.1738	0.00%
2021-10-20	0	0.270	0.260	0.270	0.260	0.270	729,500	192,570	0.2640	0.177	0.170	0.177	0.170	0.177	1,115,729	0.1726	-1.82%
2021-10-19	0	0.275	0.265	0.275	0.265	0.280	34,500	9,627	0.2790	0.180	0.173	0.180	0.173	0.183	52,766	0.1824	1.85%
2021-10-18	0	0.270	0.270	0.275	0.265	0.275	203,000	54,870	0.2703	0.177	0.177	0.180	0.173	0.180	310,477	0.1767	-1.82%
2021-10-15	0	0.275	0.265	0.275	0.265	0.275	3,500	942	0.2691	0.180	0.173	0.180	0.173	0.180	5,353	0.1760	0.00%
2021-10-12	0	0.275	0.260	0.275	0.260	0.275	284,500	76,822	0.2700	0.180	0.170	0.180	0.170	0.180	435,127	0.1766	1.85%
2021-10-11	0	0.270	0.270	0.275	-	-	0	0	-	0.177	0.177	0.180	-	-	0	-	3.85%
2021-10-08	0	0.260	0.270	0.285	0.255	0.285	176,500	49,057	0.2779	0.170	0.177	0.186	0.167	0.186	269,947	0.1817	-5.45%
2021-10-07	0	0.275	0.270	0.275	0.275	0.280	1,007,000	280,220	0.2783	0.180	0.177	0.180	0.180	0.183	1,540,150	0.1819	0.00%
2021-10-06	0	0.275	0.275	0.285	0.275	0.290	2,188,000	617,825	0.2824	0.180	0.180	0.186	0.180	0.190	3,346,423	0.1846	3.77%
2021-10-05	0	0.265	0.265	0.280	0.260	0.275	391,500	107,405	0.2743	0.173	0.173	0.183	0.170	0.180	598,777	0.1794	-5.36%
2021-10-04	0	0.280	0.270	0.280	0.260	0.280	641,500	174,420	0.2719	0.183	0.177	0.183	0.170	0.183	981,138	0.1778	9.80%
2021-09-30	0	0.255	0.250	0.260	-	-	0	0	-	0.167	0.163	0.170	-	-	0	-	0.00%
2021-09-29	0	0.255	0.255	0.260	0.250	0.260	548,000	141,992	0.2591	0.167	0.167	0.170	0.163	0.170	838,135	0.1694	0.00%
2021-09-28	0	0.255	0.250	0.255	0.250	0.260	291,500	73,492	0.2521	0.167	0.163	0.167	0.163	0.170	445,833	0.1648	-1.92%
2021-09-27	0	0.260	0.260	0.265	0.250	0.265	1,444,500	372,817	0.2581	0.170	0.170	0.173	0.163	0.173	2,209,282	0.1688	1.96%
2021-09-24	0	0.255	0.249	0.255	0.248	0.255	431,000	107,742	0.2500	0.167	0.163	0.167	0.162	0.167	659,190	0.1634	0.00%
2021-09-23	0	0.255	0.255	0.265	0.250	0.260	790,500	203,492	0.2574	0.167	0.167	0.173	0.163	0.170	1,209,025	0.1683	0.00%
2021-09-21	0	0.255	0.249	0.255	0.250	0.260	674,500	172,727	0.2561	0.167	0.163	0.167	0.163	0.170	1,031,610	0.1674	2.00%
2021-09-20	0	0.250	0.250	0.255	0.250	0.255	265,500	66,762	0.2515	0.163	0.163	0.167	0.163	0.167	406,067	0.1644	0.00%
2021-09-17	0	0.250	0.248	0.255	0.249	0.265	165,500	41,392	0.2501	0.163	0.162	0.167	0.163	0.173	253,123	0.1635	0.40%
2021-09-16	0	0.249	0.249	0.250	0.246	0.255	939,500	235,003	0.2501	0.163	0.163	0.163	0.161	0.167	1,436,912	0.1635	-2.35%
2021-09-15	0	0.255	0.250	0.260	0.255	0.265	1,358,000	351,277	0.2587	0.167	0.163	0.170	0.167	0.173	2,076,985	0.1691	-3.77%
2021-09-14	0	0.265	0.265	0.270	0.265	0.280	162,500	44,847	0.2760	0.173	0.173	0.177	0.173	0.183	248,535	0.1804	-1.85%
2021-09-13	0	0.270	0.270	0.285	-	-	0	0	-	0.177	0.177	0.186	-	-	0	-	0.00%
2021-09-10	0	0.270	0.270	0.280	0.265	0.290	590,000	167,630	0.2841	0.177	0.177	0.183	0.173	0.190	902,372	0.1858	0.00%
2021-09-09	0	0.270	0.270	0.275	0.265	0.270	79,000	21,327	0.2700	0.177	0.177	0.180	0.173	0.177	120,826	0.1765	0.00%
2021-09-08	0	0.270	0.265	0.285	0.270	0.285	60,000	16,350	0.2725	0.177	0.173	0.186	0.177	0.186	91,767	0.1782	-5.26%
2021-09-07	0	0.285	0.265	0.290	0.275	0.295	259,500	73,500	0.2832	0.186	0.173	0.190	0.180	0.193	396,891	0.1852	3.64%
2021-09-06	0	0.275	0.275	0.285	0.255	0.275	68,000	17,555	0.2582	0.180	0.180	0.186	0.167	0.180	104,002	0.1688	0.00%
2021-09-03	0	0.275	0.270	0.275	0.255	0.275	508,500	131,822	0.2592	0.180	0.177	0.180	0.167	0.180	777,722	0.1695	0.00%
2021-09-02	0	0.275	0.275	0.300	0.270	0.275	6,500	1,780	0.2738	0.180	0.180	0.196	0.177	0.180	9,941	0.1790	0.00%
2021-09-01	0	0.275	0.270	0.275	0.265	0.275	12,000	3,260	0.2717	0.180	0.177	0.180	0.173	0.180	18,353	0.1776	1.85%
2021-08-31	0	0.270	0.275	0.280	0.265	0.270	201,000	54,015	0.2687	0.177	0.180	0.183	0.173	0.177	307,418	0.1757	-3.57%
2021-08-30	0	0.280	0.275	0.300	0.280	0.280	10,000	2,800	0.2800	0.183	0.180	0.196	0.183	0.183	15,294	0.1831	1.82%
2021-08-27	0	0.275	0.270	0.290	0.260	0.290	222,000	57,950	0.2610	0.180	0.177	0.190	0.170	0.190	339,537	0.1707	-1.79%
2021-08-26	0	0.280	0.280	0.300	0.280	0.280	36,000	10,080	0.2800	0.183	0.183	0.196	0.183	0.183	55,060	0.1831	3.70%
2021-08-25	0	0.270	0.265	0.275	-	-	0	0	-	0.177	0.173	0.180	-	-	0	-	0.00%
2021-08-24	0	0.270	0.265	0.270	0.270	0.275	2,298,500	620,790	0.2701	0.177	0.173	0.177	0.177	0.180	3,515,427	0.1766	0.00%
2021-08-23	0	0.270	0.260	0.270	0.255	0.270	473,500	124,530	0.2630	0.177	0.170	0.177	0.167	0.177	724,192	0.1720	0.00%
2021-08-20	0	0.270	0.260	0.280	-	-	0	0	-	0.177	0.170	0.183	-	-	0	-	0.00%
2021-08-19	0	0.270	0.270	0.280	0.270	0.280	300,000	82,887	0.2763	0.177	0.177	0.183	0.177	0.183	458,833	0.1806	-1.82%
2021-08-18	0	0.275	0.275	0.285	0.275	0.275	17,000	4,675	0.2750	0.180	0.180	0.186	0.180	0.180	26,001	0.1798	0.00%
2021-08-17	0	0.275	0.275	0.285	0.275	0.280	117,000	32,205	0.2753	0.180	0.180	0.186	0.180	0.183	178,945	0.1800	-8.33%
2021-08-16	0	0.300	0.300	0.310	0.275	0.300	249,000	73,032	0.2933	0.196	0.196	0.203	0.180	0.196	380,832	0.1918	3.45%
2021-08-13	0	0.290	0.290	0.300	0.270	0.290	412,500	113,677	0.2756	0.190	0.190	0.196	0.177	0.190	630,896	0.1802	0.00%
2021-08-12	0	0.290	0.290	0.295	0.285	0.295	21,500	6,257	0.2910	0.190	0.190	0.193	0.186	0.193	32,883	0.1903	1.75%
2021-08-11	0	0.285	0.285	0.300	0.280	0.280	111,000	31,080	0.2800	0.186	0.186	0.196	0.183	0.183	169,768	0.1831	3.64%
2021-08-10	0	0.275	0.275	0.280	0.265	0.275	43,500	11,845	0.2723	0.180	0.180	0.183	0.173	0.180	66,531	0.1780	0.00%
2021-08-09	0	0.275	0.275	0.300	0.270	0.305	122,500	36,635	0.2991	0.180	0.180	0.196	0.177	0.199	187,357	0.1955	-6.78%
2021-08-06	0	0.295	0.280	0.295	0.265	0.300	12,500	3,427	0.2742	0.193	0.183	0.193	0.173	0.196	19,118	0.1793	11.32%
2021-08-05	0	0.265	0.265	0.275	0.265	0.265	7,000	1,855	0.2650	0.173	0.173	0.180	0.173	0.173	10,706	0.1733	-3.64%
2021-08-04	0	0.275	0.275	0.300	0.270	0.275	12,000	3,250	0.2708	0.180	0.180	0.196	0.177	0.180	18,353	0.1771	1.85%
2021-08-03	0	0.270	0.270	0.280	0.270	0.280	27,500	7,650	0.2782	0.177	0.177	0.183	0.177	0.183	42,060	0.1819	1.89%
2021-08-02	0	0.265	0.265	0.275	0.260	0.275	837,500	218,392	0.2608	0.173	0.173	0.180	0.170	0.180	1,280,909	0.1705	-3.64%
2021-07-30	0	0.275	0.270	0.275	0.265	0.280	7,500	2,067	0.2756	0.180	0.177	0.180	0.173	0.183	11,471	0.1802	-1.79%
2021-07-29	0	0.280	0.265	0.290	-	-	0	0	-	0.183	0.173	0.190	-	-	0	-	0.00%
2021-07-28	0	0.280	0.265	0.285	0.265	0.295	14,000	4,010	0.2864	0.183	0.173	0.186	0.173	0.193	21,412	0.1873	5.66%
2021-07-27	0	0.265	0.265	0.290	0.265	0.280	165,000	43,777	0.2653	0.173	0.173	0.190	0.173	0.183	252,358	0.1735	-1.85%
2021-07-26	0	0.270	0.270	0.280	0.270	0.270	121,000	32,670	0.2700	0.177	0.177	0.183	0.177	0.177	185,063	0.1765	-3.57%
2021-07-23	0	0.280	0.275	0.280	0.265	0.280	205,500	56,412	0.2745	0.183	0.180	0.183	0.173	0.183	314,301	0.1795	1.82%
2021-07-22	0	0.275	0.275	0.290	0.275	0.285	11,000	3,125	0.2841	0.180	0.180	0.190	0.180	0.186	16,824	0.1857	-5.17%
2021-07-21	0	0.290	0.285	0.290	0.270	0.290	306,000	87,442	0.2858	0.190	0.186	0.190	0.177	0.190	468,010	0.1868	7.41%
2021-07-20	0	0.270	0.265	0.275	0.255	0.290	1,615,500	429,905	0.2661	0.177	0.173	0.180	0.167	0.190	2,470,816	0.1740	-8.47%
2021-07-19	0	0.295	0.285	0.300	0.275	0.295	21,000	6,035	0.2874	0.193	0.186	0.196	0.180	0.193	32,118	0.1879	1.72%
2021-07-16	0	0.290	0.290	0.300	0.285	0.295	220,500	63,187	0.2866	0.190	0.190	0.196	0.186	0.193	337,242	0.1874	0.00%
2021-07-15	0	0.290	0.290	0.310	0.285	0.310	293,500	88,727	0.3023	0.190	0.190	0.203	0.186	0.203	448,892	0.1977	-3.33%
2021-07-14	0	0.300	0.285	0.305	0.285	0.300	21,500	6,427	0.2989	0.196	0.186	0.199	0.186	0.196	32,883	0.1955	0.00%
2021-07-13	0	0.300	0.285	0.305	0.300	0.305	450,000	135,100	0.3002	0.196	0.186	0.199	0.196	0.199	688,250	0.1963	-1.64%
2021-07-12	0	0.305	0.285	0.305	0.310	0.310	70,000	21,700	0.3100	0.199	0.186	0.199	0.203	0.203	107,061	0.2027	1.67%
2021-07-09	0	0.300	0.285	0.300	0.285	0.300	3,000	862	0.2873	0.196	0.186	0.196	0.186	0.196	4,588	0.1879	3.45%
2021-07-08	0	0.290	0.290	0.300	0.280	0.305	115,500	33,112	0.2867	0.190	0.190	0.196	0.183	0.199	176,651	0.1874	-1.69%
2021-07-07	0	0.295	0.295	0.300	0.285	0.295	79,500	23,342	0.2936	0.193	0.193	0.196	0.186	0.193	121,591	0.1920	0.00%
2021-07-06	0	0.295	0.295	0.300	0.295	0.300	96,000	28,687	0.2988	0.193	0.193	0.196	0.193	0.196	146,827	0.1954	0.00%
2021-07-05	0	0.295	0.295	0.305	0.295	0.310	82,000	24,547	0.2994	0.193	0.193	0.199	0.193	0.203	125,414	0.1957	-1.67%
2021-07-02	0	0.300	0.300	0.320	0.295	0.320	72,500	21,757	0.3001	0.196	0.196	0.209	0.193	0.209	110,885	0.1962	-1.64%
2021-06-30	0	0.305	0.305	0.310	0.295	0.320	287,000	90,542	0.3155	0.199	0.199	0.203	0.193	0.209	438,950	0.2063	0.00%
2021-06-29	0	0.305	0.300	0.310	0.295	0.305	12,500	3,712	0.2970	0.199	0.196	0.203	0.193	0.199	19,118	0.1942	0.00%
2021-06-28	0	0.305	0.305	0.310	0.295	0.310	10,500	3,120	0.2971	0.199	0.199	0.203	0.193	0.203	16,059	0.1943	0.00%
2021-06-25	0	0.305	0.305	0.310	0.300	0.310	224,500	68,265	0.3041	0.199	0.199	0.203	0.196	0.203	343,360	0.1988	0.00%
2021-06-24	0	0.305	0.295	0.305	0.305	0.310	478,000	147,305	0.3082	0.199	0.193	0.199	0.199	0.203	731,074	0.2015	-3.17%
2021-06-23	0	0.315	0.310	0.315	0.305	0.340	1,312,500	425,522	0.3242	0.206	0.203	0.206	0.199	0.222	2,007,395	0.2120	0.00%
2021-06-22	0	0.315	0.310	0.315	0.315	0.350	602,500	196,542	0.3262	0.206	0.203	0.206	0.206	0.229	921,490	0.2133	-4.55%
2021-06-21	0	0.330	0.330	0.335	0.290	0.340	3,704,000	1,203,470	0.3249	0.216	0.216	0.219	0.190	0.222	5,665,060	0.2124	8.20%
2021-06-18	0	0.305	0.305	0.315	0.300	0.335	4,195,000	1,324,180	0.3157	0.199	0.199	0.206	0.196	0.219	6,416,017	0.2064	0.00%
2021-06-17	0	0.305	0.300	0.305	0.270	0.320	4,975,000	1,482,250	0.2979	0.199	0.196	0.199	0.177	0.209	7,608,983	0.1948	15.09%
2021-06-16	0	0.265	0.265	0.270	0.255	0.280	660,000	174,850	0.2649	0.173	0.173	0.177	0.167	0.183	1,009,433	0.1732	1.92%
2021-06-15	0	0.260	0.260	0.270	0.260	0.265	106,500	27,897	0.2619	0.170	0.170	0.177	0.170	0.173	162,886	0.1713	0.00%
2021-06-11	0	0.260	0.260	0.265	0.255	0.265	18,500	4,722	0.2552	0.170	0.170	0.173	0.167	0.173	28,295	0.1669	1.96%
2021-06-10	0	0.255	0.255	0.265	0.250	0.280	389,000	100,745	0.2590	0.167	0.167	0.173	0.163	0.183	594,954	0.1693	-3.77%
2021-06-09	0	0.265	0.250	0.270	0.250	0.265	34,500	9,015	0.2613	0.173	0.163	0.177	0.163	0.173	52,766	0.1708	6.00%
2021-06-08	0	0.250	0.250	0.265	0.250	0.265	139,500	36,840	0.2641	0.163	0.163	0.173	0.163	0.173	213,357	0.1727	0.00%
2021-06-07	0	0.250	0.250	0.265	0.250	0.265	107,500	28,427	0.2644	0.163	0.163	0.173	0.163	0.173	164,415	0.1729	-1.96%
2021-06-04	0	0.255	0.255	0.275	0.255	0.280	100,500	27,390	0.2725	0.167	0.167	0.180	0.167	0.183	153,709	0.1782	-3.77%
2021-06-03	0	0.265	0.265	0.275	0.255	0.280	630,000	164,200	0.2606	0.173	0.173	0.180	0.167	0.183	963,550	0.1704	6.00%
2021-06-02	0	0.250	0.250	0.255	0.246	0.255	216,000	54,340	0.2516	0.163	0.163	0.167	0.161	0.167	330,360	0.1645	0.81%
2021-06-01	0	0.248	0.248	0.255	0.241	0.255	132,000	33,051	0.2504	0.162	0.162	0.167	0.158	0.167	201,887	0.1637	-2.75%
2021-05-31	0	0.255	0.250	0.255	0.250	0.255	183,000	45,937	0.2510	0.167	0.163	0.167	0.163	0.167	279,888	0.1641	0.00%
2021-05-28	0	0.255	0.255	0.260	0.255	0.270	225,500	58,610	0.2599	0.167	0.167	0.170	0.167	0.177	344,890	0.1699	0.00%
2021-05-27	0	0.255	0.255	0.260	0.250	0.255	714,000	182,040	0.2550	0.167	0.167	0.170	0.163	0.167	1,092,023	0.1667	0.00%
2021-05-26	0	0.255	0.255	0.260	0.250	0.260	99,000	25,697	0.2596	0.167	0.167	0.170	0.163	0.170	151,415	0.1697	0.00%
2021-05-25	0	0.255	0.250	0.260	0.250	0.260	107,000	27,275	0.2549	0.167	0.163	0.170	0.163	0.170	163,650	0.1667	-1.92%
2021-05-24	0	0.260	0.255	0.260	0.255	0.265	692,000	180,292	0.2605	0.170	0.167	0.170	0.167	0.173	1,058,375	0.1703	0.00%
2021-05-21	0	0.260	0.255	0.260	0.250	0.275	1,247,500	325,482	0.2609	0.170	0.167	0.170	0.163	0.180	1,907,981	0.1706	0.00%
2021-05-20	0	0.260	0.250	0.270	0.246	0.265	387,000	101,161	0.2614	0.170	0.163	0.177	0.161	0.173	591,895	0.1709	1.96%
2021-05-18	0	0.255	0.250	0.255	-	-	0	0	-	0.167	0.163	0.167	-	-	0	-	0.00%
2021-05-17	0	0.255	0.249	0.260	0.244	0.255	173,000	43,139	0.2494	0.167	0.163	0.170	0.160	0.167	264,594	0.1630	-1.92%
2021-05-14	0	0.260	0.242	0.270	0.241	0.260	909,000	223,758	0.2462	0.170	0.158	0.177	0.158	0.170	1,390,264	0.1609	4.84%
2021-05-13	0	0.248	0.246	0.265	0.248	0.248	2,000	496	0.2480	0.162	0.161	0.173	0.162	0.162	3,059	0.1622	-0.80%
2021-05-12	0	0.250	0.250	0.270	-	-	0	0	-	0.163	0.163	0.177	-	-	0	-	0.00%
2021-05-11	0	0.250	0.255	0.270	0.250	0.250	251,000	62,750	0.2500	0.163	0.167	0.177	0.163	0.163	383,890	0.1635	0.00%
2021-05-10	0	0.250	0.250	0.260	0.247	0.260	167,500	43,499	0.2597	0.163	0.163	0.170	0.161	0.170	256,182	0.1698	0.00%
2021-05-07	0	0.250	0.250	0.270	-	-	0	0	-	0.163	0.163	0.177	-	-	0	-	0.00%
2021-05-06	0	0.250	0.250	0.270	0.250	0.250	11,500	2,875	0.2500	0.163	0.163	0.177	0.163	0.163	17,589	0.1635	0.00%
2021-05-05	0	0.250	0.250	0.270	0.245	0.250	25,500	6,260	0.2455	0.163	0.163	0.177	0.160	0.163	39,001	0.1605	-3.85%
2021-05-04	0	0.260	0.250	0.260	0.250	0.260	509,000	132,272	0.2599	0.170	0.163	0.170	0.163	0.170	778,487	0.1699	-3.70%
2021-05-03	0	0.270	0.250	0.275	0.250	0.270	60,500	15,710	0.2597	0.177	0.163	0.180	0.163	0.177	92,531	0.1698	3.85%
2021-04-30	0	0.260	0.260	0.275	0.260	0.275	63,000	17,005	0.2699	0.170	0.170	0.180	0.170	0.180	96,355	0.1765	-3.70%
2021-04-29	0	0.270	0.260	0.275	0.260	0.270	51,500	13,850	0.2689	0.177	0.170	0.180	0.170	0.177	78,766	0.1758	0.00%
2021-04-28	0	0.270	0.260	0.270	0.260	0.275	433,000	118,055	0.2726	0.177	0.170	0.177	0.170	0.180	662,249	0.1783	-1.82%
2021-04-27	0	0.275	0.250	0.275	0.280	0.280	200,000	56,000	0.2800	0.180	0.163	0.180	0.183	0.183	305,889	0.1831	0.00%
2021-04-26	0	0.275	0.250	0.275	-	-	0	0	-	0.180	0.163	0.180	-	-	0	-	0.00%
2021-04-23	0	0.275	0.246	0.275	0.246	0.275	15,000	3,821	0.2547	0.180	0.161	0.180	0.161	0.180	22,942	0.1666	3.77%
2021-04-22	0	0.265	0.265	0.275	0.265	0.275	324,500	86,497	0.2666	0.173	0.173	0.180	0.173	0.180	496,305	0.1743	1.92%
2021-04-21	0	0.260	0.255	0.260	0.260	0.270	144,000	37,477	0.2603	0.170	0.167	0.170	0.170	0.177	220,240	0.1702	4.00%
2021-04-20	0	0.250	0.250	0.260	-	-	0	0	-	0.163	0.163	0.170	-	-	0	-	0.00%
2021-04-19	0	0.250	0.250	0.260	0.245	0.255	594,000	147,000	0.2475	0.163	0.163	0.170	0.160	0.167	908,490	0.1618	-1.96%
2021-04-16	0	0.255	0.255	0.260	0.247	0.260	233,000	58,162	0.2496	0.167	0.167	0.170	0.161	0.170	356,360	0.1632	4.08%
2021-04-15	0	0.245	0.245	0.255	0.245	0.260	1,671,500	424,340	0.2539	0.160	0.160	0.167	0.160	0.170	2,556,465	0.1660	-5.77%
2021-04-14	0	0.260	0.260	0.270	0.255	0.265	844,000	221,890	0.2629	0.170	0.170	0.177	0.167	0.173	1,290,851	0.1719	0.00%
2021-04-13	0	0.260	0.260	0.280	0.255	0.275	424,000	111,855	0.2638	0.170	0.170	0.183	0.167	0.180	648,484	0.1725	-7.14%
2021-04-12	0	0.280	0.275	0.280	0.275	0.280	85,500	23,937	0.2800	0.183	0.180	0.183	0.180	0.183	130,767	0.1831	-3.45%
2021-04-09	0	0.290	0.275	0.300	-	-	0	0	-	0.190	0.180	0.196	-	-	0	-	0.00%
2021-04-08	0	0.290	0.290	0.295	-	-	0	0	-	0.190	0.190	0.193	-	-	0	-	0.00%
2021-04-07	0	0.290	0.285	0.295	0.285	0.295	100,500	29,037	0.2889	0.190	0.186	0.193	0.186	0.193	153,709	0.1889	1.75%
2021-04-01	0	0.285	0.285	0.295	0.280	0.285	43,000	12,210	0.2840	0.186	0.186	0.193	0.183	0.186	65,766	0.1857	1.79%
2021-03-31	0	0.280	0.275	0.300	0.275	0.285	71,500	20,225	0.2829	0.183	0.180	0.196	0.180	0.186	109,355	0.1849	-1.75%
2021-03-30	0	0.285	0.280	0.310	0.280	0.325	712,000	214,425	0.3012	0.186	0.183	0.203	0.183	0.212	1,088,964	0.1969	3.64%
2021-03-29	0	0.275	0.275	0.290	0.275	0.290	73,000	20,307	0.2782	0.180	0.180	0.190	0.180	0.190	111,649	0.1819	0.00%
2021-03-26	0	0.275	0.275	0.280	0.275	0.280	84,000	23,172	0.2759	0.180	0.180	0.183	0.180	0.183	128,473	0.1804	0.00%
2021-03-25	0	0.275	0.275	0.305	0.275	0.280	58,000	16,052	0.2768	0.180	0.180	0.199	0.180	0.183	88,708	0.1810	0.00%
2021-03-24	0	0.275	0.275	0.280	0.265	0.275	309,500	84,922	0.2744	0.180	0.180	0.183	0.173	0.180	473,363	0.1794	-3.51%
2021-03-23	0	0.285	0.280	0.305	0.280	0.285	57,000	16,230	0.2847	0.186	0.183	0.199	0.183	0.186	87,178	0.1862	-1.72%
2021-03-22	0	0.290	0.280	0.305	0.290	0.295	62,500	18,150	0.2904	0.190	0.183	0.199	0.190	0.193	95,590	0.1899	5.45%
2021-03-19	0	0.275	0.275	0.285	0.275	0.285	373,500	103,327	0.2766	0.180	0.180	0.186	0.180	0.186	571,247	0.1809	1.85%
2021-03-18	0	0.270	0.270	0.275	0.265	0.300	802,500	222,682	0.2775	0.177	0.177	0.180	0.173	0.196	1,227,379	0.1814	-6.90%
2021-03-17	0	0.290	0.280	0.290	0.275	0.290	174,000	48,642	0.2796	0.190	0.183	0.190	0.180	0.190	266,123	0.1828	5.45%
2021-03-16	0	0.275	0.275	0.290	0.275	0.295	8,000	2,210	0.2763	0.180	0.180	0.190	0.180	0.193	12,236	0.1806	0.00%
2021-03-15	0	0.275	0.275	0.290	0.270	0.295	137,500	37,812	0.2750	0.180	0.180	0.190	0.177	0.193	210,299	0.1798	0.00%
2021-03-12	0	0.275	0.275	0.295	0.275	0.295	108,500	30,070	0.2771	0.180	0.180	0.193	0.180	0.193	165,945	0.1812	-3.51%
2021-03-11	0	0.285	0.270	0.290	0.260	0.290	494,000	134,292	0.2718	0.186	0.177	0.190	0.170	0.190	755,545	0.1777	5.56%
2021-03-10	0	0.270	0.270	0.280	0.270	0.280	132,500	35,885	0.2708	0.177	0.177	0.183	0.177	0.183	202,651	0.1771	0.00%
2021-03-09	0	0.270	0.270	0.275	0.265	0.280	2,007,000	544,865	0.2715	0.177	0.177	0.180	0.173	0.183	3,069,594	0.1775	0.00%
2021-03-08	0	0.270	0.265	0.270	0.270	0.315	1,609,500	438,307	0.2723	0.177	0.173	0.177	0.177	0.206	2,461,640	0.1781	-8.47%
2021-03-05	0	0.295	0.290	0.295	0.290	0.310	731,000	216,457	0.2961	0.193	0.190	0.193	0.190	0.203	1,118,023	0.1936	-4.84%
2021-03-04	0	0.310	0.305	0.310	0.310	0.330	451,000	144,437	0.3203	0.203	0.199	0.203	0.203	0.216	689,779	0.2094	-3.12%
2021-03-03	0	0.320	0.315	0.325	0.305	0.335	249,500	80,000	0.3206	0.209	0.206	0.212	0.199	0.219	381,596	0.2096	1.59%
2021-03-02	0	0.315	0.300	0.315	0.295	0.330	28,000	9,170	0.3275	0.206	0.196	0.206	0.193	0.216	42,824	0.2141	-3.08%
2021-03-01	0	0.325	0.300	0.325	0.295	0.340	665,500	209,177	0.3143	0.212	0.196	0.212	0.193	0.222	1,017,845	0.2055	4.84%
2021-02-26	0	0.310	0.310	0.320	0.285	0.310	325,500	97,940	0.3009	0.203	0.203	0.209	0.186	0.203	497,834	0.1967	8.77%
2021-02-25	0	0.285	0.285	0.300	0.270	0.325	174,000	50,780	0.2918	0.186	0.186	0.196	0.177	0.212	266,123	0.1908	1.79%
2021-02-24	0	0.280	0.280	0.285	0.280	0.310	1,177,000	345,437	0.2935	0.183	0.183	0.186	0.183	0.203	1,800,155	0.1919	-9.68%
2021-02-23	0	0.310	0.310	0.315	0.305	0.325	472,500	148,072	0.3134	0.203	0.203	0.206	0.199	0.212	722,662	0.2049	-6.06%
2021-02-22	0	0.330	0.310	0.325	0.325	0.340	3,044,000	1,018,627	0.3346	0.216	0.203	0.212	0.212	0.222	4,655,627	0.2188	-2.94%
2021-02-19	0	0.340	0.340	0.345	0.325	0.340	927,500	309,757	0.3340	0.222	0.222	0.226	0.212	0.222	1,418,559	0.2184	0.00%
2021-02-18	0	0.340	0.335	0.340	0.320	0.370	5,716,000	1,918,450	0.3356	0.222	0.219	0.222	0.209	0.242	8,742,301	0.2194	-8.11%
2021-02-17	0	0.370	0.365	0.370	0.290	0.370	14,599,500	4,791,272	0.3282	0.242	0.239	0.242	0.190	0.242	22,329,115	0.2146	32.14%
2021-02-16	0	0.280	0.280	0.290	0.250	0.290	4,203,500	1,142,712	0.2718	0.183	0.183	0.190	0.163	0.190	6,429,017	0.1777	9.80%
2021-02-11	0	0.255	0.255	0.265	0.255	0.270	162,500	41,540	0.2556	0.167	0.167	0.173	0.167	0.177	248,535	0.1671	2.00%
2021-02-10	0	0.250	0.250	0.255	0.250	0.255	308,000	77,515	0.2517	0.163	0.163	0.167	0.163	0.167	471,069	0.1646	-1.96%
2021-02-09	0	0.255	0.250	0.255	0.250	0.255	194,000	49,465	0.2550	0.167	0.163	0.167	0.163	0.167	296,712	0.1667	0.00%
2021-02-08	0	0.255	0.250	0.255	0.249	0.255	597,500	149,858	0.2508	0.167	0.163	0.167	0.163	0.167	913,843	0.1640	2.00%
2021-02-05	0	0.250	0.250	0.255	0.249	0.255	56,500	14,252	0.2522	0.163	0.163	0.167	0.163	0.167	86,414	0.1649	0.00%
2021-02-04	0	0.250	0.243	0.250	0.247	0.255	564,500	140,627	0.2491	0.163	0.159	0.163	0.161	0.167	863,371	0.1629	-1.96%
2021-02-03	0	0.255	0.255	0.260	0.246	0.255	621,500	157,238	0.2530	0.167	0.167	0.170	0.161	0.167	950,549	0.1654	-1.92%
2021-02-02	0	0.260	0.250	0.260	0.238	0.260	705,000	177,869	0.2523	0.170	0.163	0.170	0.156	0.170	1,078,258	0.1650	4.00%
2021-02-01	0	0.250	0.250	0.255	0.250	0.255	272,500	68,135	0.2500	0.163	0.163	0.167	0.163	0.167	416,773	0.1635	-1.96%
2021-01-29	0	0.255	0.249	0.255	0.249	0.255	792,500	199,181	0.2513	0.167	0.163	0.167	0.163	0.167	1,212,084	0.1643	0.00%
2021-01-28	0	0.255	0.255	0.270	0.255	0.270	428,500	111,285	0.2597	0.167	0.167	0.177	0.167	0.177	655,367	0.1698	-7.27%
2021-01-27	0	0.275	0.265	0.270	0.250	0.275	1,060,500	284,200	0.2680	0.180	0.173	0.177	0.163	0.180	1,621,975	0.1752	7.84%
2021-01-26	0	0.255	0.255	0.265	0.255	0.265	1,525,500	390,197	0.2558	0.167	0.167	0.173	0.167	0.173	2,333,167	0.1672	0.00%
2021-01-25	0	0.255	0.255	0.260	0.255	0.265	287,500	74,692	0.2598	0.167	0.167	0.170	0.167	0.173	439,715	0.1699	-1.92%
2021-01-22	0	0.260	0.260	0.265	0.255	0.265	762,500	197,007	0.2584	0.170	0.170	0.173	0.167	0.173	1,166,201	0.1689	4.00%
2021-01-21	0	0.250	0.248	0.250	0.249	0.260	2,636,500	667,247	0.2531	0.163	0.162	0.163	0.163	0.170	4,032,379	0.1655	-1.96%
2021-01-20	0	0.255	0.250	0.255	0.250	0.265	638,500	163,787	0.2565	0.167	0.163	0.167	0.163	0.173	976,550	0.1677	2.00%
2021-01-19	0	0.250	0.248	0.255	0.250	0.255	2,012,500	504,880	0.2509	0.163	0.162	0.167	0.163	0.167	3,078,006	0.1640	0.81%
2021-01-18	0	0.248	0.246	0.248	0.246	0.249	807,500	199,547	0.2471	0.162	0.161	0.162	0.161	0.163	1,235,026	0.1616	0.00%
2021-01-15	0	0.248	0.248	0.255	0.248	0.255	266,000	66,720	0.2508	0.162	0.162	0.167	0.162	0.167	406,832	0.1640	-0.80%
2021-01-14	0	0.250	0.250	0.255	0.245	0.255	208,500	52,294	0.2508	0.163	0.163	0.167	0.160	0.167	318,889	0.1640	0.00%
2021-01-13	0	0.250	0.250	0.255	0.250	0.250	82,000	20,500	0.2500	0.163	0.163	0.167	0.163	0.163	125,414	0.1635	0.40%
2021-01-12	0	0.249	0.249	0.250	0.236	0.255	349,500	87,382	0.2500	0.163	0.163	0.163	0.154	0.167	534,541	0.1635	4.18%
2021-01-11	0	0.239	0.239	0.250	0.238	0.250	422,500	105,595	0.2499	0.156	0.156	0.163	0.156	0.163	646,190	0.1634	-4.40%
2021-01-08	0	0.250	0.242	0.250	0.245	0.300	2,113,500	556,350	0.2632	0.163	0.158	0.163	0.160	0.196	3,232,480	0.1721	-1.96%
2021-01-07	0	0.255	0.250	0.255	0.250	0.255	1,175,500	295,945	0.2518	0.167	0.163	0.167	0.163	0.167	1,797,861	0.1646	2.00%
2021-01-06	0	0.250	0.250	0.255	0.250	0.255	367,500	91,882	0.2500	0.163	0.163	0.167	0.163	0.167	562,071	0.1635	0.00%
2021-01-05	0	0.250	0.250	0.255	0.246	0.260	723,500	180,660	0.2497	0.163	0.163	0.167	0.161	0.170	1,106,553	0.1633	-1.96%
2021-01-04	0	0.255	0.255	0.260	0.250	0.270	818,500	210,737	0.2575	0.167	0.167	0.170	0.163	0.177	1,251,850	0.1683	-5.56%
2020-12-31	0	0.270	0.260	0.270	0.255	0.270	308,500	80,725	0.2617	0.177	0.170	0.177	0.167	0.177	471,833	0.1711	3.85%
2020-12-30	0	0.260	0.255	0.260	0.255	0.270	790,500	204,045	0.2581	0.170	0.167	0.170	0.167	0.177	1,209,025	0.1688	0.00%
2020-12-29	0	0.260	0.260	0.275	0.255	0.275	452,000	120,687	0.2670	0.170	0.170	0.180	0.167	0.180	691,309	0.1746	0.00%
2020-12-28	0	0.260	0.260	0.265	0.243	0.270	927,500	238,482	0.2571	0.170	0.170	0.173	0.159	0.177	1,418,559	0.1681	4.84%
2020-12-24	0	0.248	0.248	0.255	0.245	0.260	487,500	123,157	0.2526	0.162	0.162	0.167	0.160	0.170	745,604	0.1652	5.53%
2020-12-23	0	0.235	0.235	0.245	0.225	0.250	473,500	116,373	0.2458	0.154	0.154	0.160	0.147	0.163	724,192	0.1607	-6.00%
2020-12-22	0	0.250	0.249	0.250	0.249	0.260	171,000	42,897	0.2509	0.163	0.163	0.163	0.163	0.170	261,535	0.1640	-1.96%
2020-12-21	0	0.255	0.255	0.260	0.255	0.265	1,153,000	297,797	0.2583	0.167	0.167	0.170	0.167	0.173	1,763,449	0.1689	-1.92%
2020-12-18	0	0.260	0.260	0.265	0.260	0.265	1,295,634	343,273	0.2649	0.170	0.170	0.173	0.170	0.173	1,981,599	0.1732	-5.45%
2020-12-17	0	0.275	0.265	0.275	0.265	0.275	1,011,000	270,315	0.2674	0.180	0.173	0.180	0.173	0.180	1,546,268	0.1748	1.85%
2020-12-16	0	0.270	0.270	0.275	0.270	0.275	446,000	121,222	0.2718	0.177	0.177	0.180	0.177	0.180	682,132	0.1777	-1.82%
2020-12-15	0	0.275	0.275	0.280	-	-	0	0	-	0.180	0.180	0.183	-	-	0	-	0.00%
2020-12-14	0	0.275	0.275	0.280	0.270	0.290	524,500	148,600	0.2833	0.180	0.180	0.183	0.177	0.190	802,193	0.1852	0.00%
2020-12-11	0	0.275	0.270	0.275	0.270	0.285	924,000	257,630	0.2788	0.180	0.177	0.180	0.177	0.186	1,413,206	0.1823	-3.51%
2020-12-10	0	0.285	0.280	0.285	0.280	0.285	678,500	192,245	0.2833	0.186	0.183	0.186	0.183	0.186	1,037,728	0.1853	1.79%
2020-12-09	0	0.280	0.275	0.280	0.270	0.285	195,398	53,804	0.2754	0.183	0.180	0.183	0.177	0.186	298,850	0.1800	3.70%
2020-12-08	0	0.270	0.270	0.280	0.270	0.280	404,000	110,557	0.2737	0.177	0.177	0.183	0.177	0.183	617,895	0.1789	-1.82%
2020-12-07	0	0.275	0.275	0.280	0.275	0.290	583,000	163,460	0.2804	0.180	0.180	0.183	0.180	0.190	891,666	0.1833	-3.51%
2020-12-04	0	0.285	0.285	0.295	0.280	0.300	161,500	46,657	0.2889	0.186	0.186	0.193	0.183	0.196	247,005	0.1889	1.79%
2020-12-03	0	0.280	0.280	0.285	0.270	0.285	1,129,500	312,322	0.2765	0.183	0.183	0.186	0.177	0.186	1,727,507	0.1808	-1.75%
2020-12-02	0	0.285	0.285	0.290	0.275	0.290	1,986,500	562,935	0.2834	0.186	0.186	0.190	0.180	0.190	3,038,240	0.1853	1.79%
2020-12-01	0	0.280	0.275	0.280	0.275	0.285	219,000	61,377	0.2803	0.183	0.180	0.183	0.180	0.186	334,948	0.1832	1.82%
2020-11-30	0	0.275	0.275	0.280	0.275	0.285	365,500	100,550	0.2751	0.180	0.180	0.183	0.180	0.186	559,012	0.1799	1.85%
2020-11-27	0	0.270	0.270	0.280	-	-	0	0	-	0.177	0.177	0.183	-	-	0	-	0.00%
2020-11-26	0	0.270	0.270	0.275	0.270	0.285	731,000	201,767	0.2760	0.177	0.177	0.180	0.177	0.186	1,118,023	0.1805	-3.57%
2020-11-25	0	0.280	0.275	0.280	0.270	0.285	1,554,000	430,530	0.2770	0.183	0.180	0.183	0.177	0.186	2,376,756	0.1811	-1.75%
2020-11-24	0	0.285	0.280	0.285	0.280	0.290	1,186,000	335,137	0.2826	0.186	0.183	0.186	0.183	0.190	1,813,920	0.1848	1.79%
2020-11-23	0	0.280	0.270	0.280	0.280	0.290	786,000	221,307	0.2816	0.183	0.177	0.183	0.183	0.190	1,202,143	0.1841	0.00%
2020-11-20	0	0.280	0.280	0.285	0.255	0.290	4,776,000	1,317,727	0.2759	0.183	0.183	0.186	0.167	0.190	7,304,624	0.1804	9.80%
2020-11-19	0	0.255	0.249	0.255	0.249	0.260	812,000	205,990	0.2537	0.167	0.163	0.167	0.163	0.170	1,241,908	0.1659	0.00%
2020-11-18	0	0.255	0.255	0.265	0.255	0.265	630,000	163,757	0.2599	0.167	0.167	0.173	0.167	0.173	963,550	0.1700	0.00%
2020-11-17	0	0.255	0.250	0.260	0.249	0.260	102,000	25,555	0.2505	0.167	0.163	0.170	0.163	0.170	156,003	0.1638	0.00%
2020-11-16	0	0.255	0.249	0.265	0.240	0.265	722,500	179,728	0.2488	0.167	0.163	0.173	0.157	0.173	1,105,023	0.1626	0.00%
2020-11-13	0	0.255	0.250	0.255	0.250	0.275	1,932,000	513,727	0.2659	0.167	0.163	0.167	0.163	0.180	2,954,885	0.1739	-5.56%
2020-11-12	0	0.270	0.260	0.265	0.250	0.275	1,628,000	419,240	0.2575	0.177	0.170	0.173	0.163	0.180	2,489,935	0.1684	3.85%
2020-11-11	0	0.260	0.260	0.265	0.250	0.265	7,726,500	2,017,180	0.2611	0.170	0.170	0.173	0.163	0.173	11,817,248	0.1707	4.00%
2020-11-10	0	0.250	0.249	0.250	0.232	0.260	16,004,500	3,990,245	0.2493	0.163	0.163	0.163	0.152	0.170	24,477,984	0.1630	7.76%
2020-11-09	0	0.232	0.232	0.233	0.220	0.232	7,763,500	1,773,991	0.2285	0.152	0.152	0.152	0.144	0.152	11,873,837	0.1494	0.00%
2020-11-06	0	0.232	0.232	0.235	0.226	0.238	1,389,000	326,917	0.2354	0.152	0.152	0.154	0.148	0.156	2,124,397	0.1539	-1.28%
2020-11-05	0	0.235	0.226	0.235	0.211	0.236	1,560,000	360,061	0.2308	0.154	0.148	0.154	0.138	0.154	2,385,932	0.1509	6.82%
2020-11-04	0	0.220	0.221	0.235	0.219	0.231	871,500	196,313	0.2253	0.144	0.144	0.154	0.143	0.151	1,332,910	0.1473	-2.22%
2020-11-03	0	0.225	0.221	0.232	0.219	0.234	98,000	22,804	0.2327	0.147	0.144	0.152	0.143	0.153	149,885	0.1521	-1.32%
2020-11-02	0	0.228	0.221	0.235	0.216	0.228	207,500	45,838	0.2209	0.149	0.144	0.154	0.141	0.149	317,360	0.1444	2.24%
2020-10-30	0	0.223	0.220	0.233	0.222	0.231	44,500	10,003	0.2248	0.146	0.144	0.152	0.145	0.151	68,060	0.1470	-4.29%
2020-10-29	0	0.233	0.226	0.233	0.220	0.233	1,143,000	257,613	0.2254	0.152	0.148	0.152	0.144	0.152	1,748,154	0.1474	-1.27%
2020-10-28	0	0.236	0.232	0.236	0.227	0.236	2,412,500	557,949	0.2313	0.154	0.152	0.154	0.148	0.154	3,689,783	0.1512	3.06%
2020-10-27	0	0.229	0.229	0.235	0.220	0.240	2,037,500	473,631	0.2325	0.150	0.150	0.154	0.144	0.157	3,116,242	0.1520	1.33%
2020-10-23	0	0.226	0.226	0.230	0.215	0.230	1,561,000	350,275	0.2244	0.148	0.148	0.150	0.141	0.150	2,387,462	0.1467	0.44%
2020-10-22	0	0.225	0.219	0.225	0.216	0.230	9,381,000	2,087,746	0.2226	0.147	0.143	0.147	0.141	0.150	14,347,712	0.1455	0.00%
2020-10-21	0	0.225	0.220	0.225	0.220	0.246	3,666,500	837,410	0.2284	0.147	0.144	0.147	0.144	0.161	5,607,706	0.1493	-7.41%
2020-10-20	0	0.243	0.237	0.243	0.215	0.255	6,539,500	1,556,997	0.2381	0.159	0.155	0.159	0.141	0.167	10,001,798	0.1557	10.45%
2020-10-19	0	0.220	0.220	0.225	0.208	0.220	8,845,500	1,908,028	0.2157	0.144	0.144	0.147	0.136	0.144	13,528,695	0.1410	5.77%
2020-10-16	0	0.208	0.208	0.209	0.197	0.210	1,990,000	402,477	0.2022	0.136	0.136	0.137	0.129	0.137	3,043,593	0.1322	4.52%
2020-10-15	0	0.199	0.199	0.207	0.194	0.205	4,100,500	808,188	0.1971	0.130	0.130	0.135	0.127	0.134	6,271,484	0.1289	1.02%
2020-10-14	0	0.197	0.197	0.198	0.194	0.200	15,659,500	3,105,595	0.1983	0.129	0.129	0.129	0.127	0.131	23,950,326	0.1297	-1.50%
2020-10-12	0	0.200	0.200	0.202	0.192	0.209	2,395,500	478,896	0.1999	0.131	0.131	0.132	0.126	0.137	3,663,783	0.1307	-2.91%
2020-10-09	0	0.206	0.204	0.206	0.191	0.206	8,940,500	1,764,480	0.1974	0.135	0.133	0.135	0.125	0.135	13,673,992	0.1290	1.98%
2020-10-08	0	0.202	0.202	0.205	0.200	0.205	1,666,500	341,323	0.2048	0.132	0.132	0.134	0.131	0.134	2,548,818	0.1339	-0.49%
2020-10-07	0	0.203	0.203	0.207	0.203	0.209	4,024,500	829,610	0.2061	0.133	0.133	0.135	0.133	0.137	6,155,247	0.1348	-0.49%
2020-10-06	0	0.204	0.204	0.211	0.204	0.205	25,000	5,116	0.2046	0.133	0.133	0.138	0.133	0.134	38,236	0.1338	-0.49%
2020-10-05	0	0.205	0.205	0.208	0.203	0.212	128,500	26,905	0.2094	0.134	0.134	0.136	0.133	0.139	196,534	0.1369	1.49%
2020-09-30	0	0.202	0.202	0.203	0.202	0.207	2,872,000	593,177	0.2065	0.132	0.132	0.133	0.132	0.135	4,392,563	0.1350	-1.94%
2020-09-29	0	0.206	0.206	0.208	0.205	0.210	986,000	204,933	0.2078	0.135	0.135	0.136	0.134	0.137	1,508,032	0.1359	-0.96%
2020-09-28	0	0.208	0.208	0.212	0.206	0.220	1,883,000	395,471	0.2100	0.136	0.136	0.139	0.135	0.144	2,879,943	0.1373	0.97%
2020-09-25	0	0.206	0.206	0.209	0.205	0.215	2,805,500	590,512	0.2105	0.135	0.135	0.137	0.134	0.141	4,290,855	0.1376	1.98%
2020-09-24	0	0.202	0.202	0.204	0.198	0.220	8,642,500	1,768,473	0.2046	0.132	0.132	0.133	0.129	0.144	13,218,218	0.1338	-10.22%
2020-09-23	0	0.225	0.225	0.226	0.225	0.238	750,000	172,381	0.2298	0.147	0.147	0.148	0.147	0.156	1,147,083	0.1503	-1.32%
2020-09-22	0	0.228	0.228	0.238	0.225	0.239	142,500	33,493	0.2350	0.149	0.149	0.156	0.147	0.156	217,946	0.1537	-1.30%
2020-09-21	0	0.231	0.231	0.232	0.231	0.240	1,731,000	408,051	0.2357	0.151	0.151	0.152	0.151	0.157	2,647,467	0.1541	-2.94%
2020-09-18	0	0.238	0.237	0.238	0.230	0.255	6,658,377	1,604,628	0.2410	0.156	0.155	0.156	0.150	0.167	10,183,614	0.1576	-0.83%
2020-09-17	0	0.240	0.240	0.249	0.239	0.249	52,500	12,844	0.2446	0.157	0.157	0.163	0.156	0.163	80,296	0.1600	0.42%
2020-09-16	0	0.239	0.239	0.244	0.238	0.260	2,520,500	626,468	0.2485	0.156	0.156	0.160	0.156	0.170	3,854,963	0.1625	-6.27%
2020-09-15	0	0.255	0.255	0.265	0.255	0.265	563,000	145,085	0.2577	0.167	0.167	0.173	0.167	0.173	861,077	0.1685	-3.77%
2020-09-14	0	0.265	0.265	0.270	0.265	0.270	158,000	42,420	0.2685	0.173	0.173	0.177	0.173	0.177	241,652	0.1755	-1.85%
2020-09-11	0	0.270	0.265	0.270	0.265	0.270	417,000	111,535	0.2675	0.177	0.173	0.177	0.173	0.177	637,778	0.1749	1.89%
2020-09-10	0	0.265	0.265	0.270	0.265	0.270	1,112,500	299,012	0.2688	0.173	0.173	0.177	0.173	0.177	1,701,506	0.1757	1.92%
2020-09-09	0	0.260	0.260	0.270	0.260	0.270	401,000	106,470	0.2655	0.170	0.170	0.177	0.170	0.177	613,307	0.1736	-3.70%
2020-09-08	0	0.270	0.270	0.275	0.270	0.270	123,000	33,210	0.2700	0.177	0.177	0.180	0.177	0.177	188,122	0.1765	0.00%
2020-09-07	0	0.270	0.270	0.275	0.265	0.270	208,000	56,035	0.2694	0.177	0.177	0.180	0.173	0.177	318,124	0.1761	1.89%
2020-09-04	0	0.265	0.265	0.270	0.260	0.270	546,500	144,790	0.2649	0.173	0.173	0.177	0.170	0.177	835,841	0.1732	0.00%
2020-09-03	0	0.265	0.265	0.270	0.265	0.270	138,000	36,910	0.2675	0.173	0.173	0.177	0.173	0.177	211,063	0.1749	0.00%
2020-09-02	0	0.265	0.265	0.270	0.260	0.270	711,500	190,322	0.2675	0.173	0.173	0.177	0.170	0.177	1,088,199	0.1749	0.00%
2020-09-01	0	0.265	0.265	0.270	0.265	0.285	428,000	116,952	0.2733	0.173	0.173	0.177	0.173	0.186	654,602	0.1787	1.92%
2020-08-31	0	0.260	0.255	0.265	0.255	0.265	1,812,000	472,060	0.2605	0.170	0.167	0.173	0.167	0.173	2,771,352	0.1703	0.00%
2020-08-28	0	0.260	0.260	0.265	0.260	0.265	751,500	198,362	0.2640	0.170	0.170	0.173	0.170	0.173	1,149,377	0.1726	-1.89%
2020-08-27	0	0.265	0.260	0.265	0.265	0.270	277,500	73,682	0.2655	0.173	0.170	0.173	0.173	0.177	424,421	0.1736	-1.85%
2020-08-26	0	0.270	0.265	0.270	0.265	0.270	933,000	248,420	0.2663	0.177	0.173	0.177	0.173	0.177	1,426,971	0.1741	0.00%
2020-08-25	0	0.270	0.270	0.275	0.270	0.280	995,500	273,252	0.2745	0.177	0.177	0.180	0.177	0.183	1,522,561	0.1795	-1.82%
2020-08-24	0	0.275	0.275	0.285	0.275	0.285	1,255,000	348,630	0.2778	0.180	0.180	0.186	0.180	0.186	1,919,452	0.1816	0.00%
2020-08-21	0	0.275	0.275	0.280	0.270	0.280	620,000	169,592	0.2735	0.180	0.180	0.183	0.177	0.183	948,255	0.1788	1.85%
2020-08-20	0	0.270	0.270	0.275	0.270	0.275	145,000	39,677	0.2736	0.177	0.177	0.180	0.177	0.180	221,769	0.1789	0.00%
2020-08-19	0	0.270	0.270	0.275	0.265	0.275	63,500	17,210	0.2710	0.177	0.177	0.180	0.173	0.180	97,120	0.1772	0.00%
2020-08-18	0	0.270	0.265	0.270	0.265	0.280	896,500	242,197	0.2702	0.177	0.173	0.177	0.173	0.183	1,371,146	0.1766	-1.82%
2020-08-17	0	0.275	0.270	0.275	0.270	0.280	748,500	206,942	0.2765	0.180	0.177	0.180	0.177	0.183	1,144,789	0.1808	0.00%
2020-08-14	0	0.275	0.275	0.280	0.270	0.280	2,292,000	626,962	0.2735	0.180	0.180	0.183	0.177	0.183	3,505,485	0.1789	0.00%
2020-08-13	0	0.275	0.270	0.275	0.270	0.275	2,958,000	806,947	0.2728	0.180	0.177	0.180	0.177	0.180	4,524,095	0.1784	0.00%
2020-08-12	0	0.275	0.275	0.280	0.270	0.285	2,071,500	574,927	0.2775	0.180	0.180	0.183	0.177	0.186	3,168,243	0.1815	0.00%
2020-08-11	0	0.275	0.275	0.280	0.275	0.280	2,743,500	757,465	0.2761	0.180	0.180	0.183	0.180	0.183	4,196,029	0.1805	0.00%
2020-08-10	0	0.275	0.275	0.280	0.275	0.280	969,000	266,725	0.2753	0.180	0.180	0.183	0.180	0.183	1,482,031	0.1800	-1.79%
2020-08-07	0	0.280	0.275	0.285	0.275	0.280	922,500	256,122	0.2776	0.183	0.180	0.186	0.180	0.183	1,410,912	0.1815	0.00%
2020-08-06	0	0.280	0.280	0.285	0.275	0.285	2,799,000	779,482	0.2785	0.183	0.183	0.186	0.180	0.186	4,280,913	0.1821	0.00%
2020-08-05	0	0.280	0.280	0.285	0.275	0.285	3,859,500	1,069,410	0.2771	0.183	0.183	0.186	0.180	0.186	5,902,888	0.1812	0.00%
2020-08-04	0	0.280	0.275	0.280	0.275	0.300	6,123,500	1,719,867	0.2809	0.183	0.180	0.183	0.180	0.196	9,365,549	0.1836	0.00%
2020-08-03	0	0.280	0.280	0.295	0.275	0.320	4,195,500	1,280,570	0.3052	0.183	0.183	0.193	0.180	0.209	6,416,782	0.1996	-11.11%
2020-07-31	0	0.315	0.315	0.330	0.300	0.330	2,376,000	742,130	0.3123	0.206	0.206	0.216	0.196	0.216	3,633,959	0.2042	-12.50%
2020-07-30	0	0.360	0.330	0.360	0.360	0.365	90,500	32,620	0.3604	0.235	0.216	0.235	0.235	0.239	138,415	0.2357	4.35%
2020-07-29	0	0.345	0.340	0.350	0.335	0.355	91,500	31,977	0.3495	0.226	0.222	0.229	0.219	0.232	139,944	0.2285	-2.82%
2020-07-28	0	0.355	0.345	0.355	0.370	0.370	5,500	2,035	0.3700	0.232	0.226	0.232	0.242	0.242	8,412	0.2419	0.00%
2020-07-27	0	0.355	0.350	0.360	0.350	0.360	327,000	116,282	0.3556	0.232	0.229	0.235	0.229	0.235	500,128	0.2325	-2.74%
2020-07-24	0	0.365	0.360	0.370	0.360	0.390	684,500	255,090	0.3727	0.239	0.235	0.242	0.235	0.255	1,046,904	0.2437	-7.59%
2020-07-23	0	0.395	0.390	0.395	0.395	0.405	668,500	265,592	0.3973	0.258	0.255	0.258	0.258	0.265	1,022,433	0.2598	-3.66%
2020-07-22	0	0.410	0.400	0.410	0.405	0.410	67,000	27,452	0.4097	0.268	0.262	0.268	0.265	0.268	102,473	0.2679	0.00%
2020-07-21	0	0.410	0.395	0.420	0.395	0.420	374,500	153,055	0.4087	0.268	0.258	0.275	0.258	0.275	572,777	0.2672	1.23%
2020-07-20	0	0.405	0.405	0.445	0.400	0.400	500	200	0.4000	0.265	0.265	0.291	0.262	0.262	765	0.2615	0.00%
2020-07-17	0	0.405	0.400	0.435	0.400	0.405	53,000	21,312	0.4021	0.265	0.262	0.284	0.262	0.265	81,061	0.2629	-2.41%
2020-07-16	0	0.415	0.405	0.435	0.415	0.415	8,000	3,320	0.4150	0.271	0.265	0.284	0.271	0.271	12,236	0.2713	-2.35%
2020-07-15	0	0.425	0.405	0.445	-	-	0	0	-	0.278	0.265	0.291	-	-	0	-	0.00%
2020-07-14	0	0.425	0.415	0.430	0.405	0.425	16,000	6,642	0.4151	0.278	0.271	0.281	0.265	0.278	24,471	0.2714	0.00%
2020-07-13	0	0.425	0.405	0.425	0.420	0.425	144,000	60,762	0.4220	0.278	0.265	0.278	0.275	0.278	220,240	0.2759	0.00%
2020-07-10	0	0.425	0.415	0.460	-	-	0	0	-	0.278	0.271	0.301	-	-	0	-	0.00%
2020-07-09	0	0.425	0.425	0.435	0.420	0.445	305,500	131,795	0.4314	0.278	0.278	0.284	0.275	0.291	467,245	0.2821	-4.49%
2020-07-08	0	0.445	0.425	0.445	0.435	0.470	290,000	130,360	0.4495	0.291	0.278	0.291	0.284	0.307	443,539	0.2939	-3.26%
2020-07-07	0	0.460	0.450	0.470	0.445	0.465	84,000	37,902	0.4512	0.301	0.294	0.307	0.291	0.304	128,473	0.2950	-1.08%
2020-07-06	0	0.465	0.445	0.465	0.445	0.475	35,500	15,830	0.4459	0.304	0.291	0.304	0.291	0.311	54,295	0.2916	0.00%
2020-07-03	0	0.465	0.440	0.465	-	-	0	0	-	0.304	0.288	0.304	-	-	0	-	0.00%
2020-07-02	0	0.465	0.460	0.475	0.455	0.475	24,000	11,255	0.4690	0.304	0.301	0.311	0.297	0.311	36,707	0.3066	-2.11%
2020-06-30	0	0.475	0.470	0.480	0.470	0.480	131,500	62,955	0.4787	0.311	0.307	0.314	0.307	0.314	201,122	0.3130	1.06%
2020-06-29	0	0.470	0.450	0.480	0.455	0.470	40,000	18,207	0.4552	0.307	0.294	0.314	0.297	0.307	61,178	0.2976	-4.08%
2020-06-26	0	0.490	0.465	0.490	0.465	0.500	220,500	108,425	0.4917	0.320	0.304	0.320	0.304	0.327	337,242	0.3215	2.08%
2020-06-24	0	0.480	0.465	0.485	0.435	0.495	1,096,500	527,815	0.4814	0.314	0.304	0.317	0.284	0.324	1,677,035	0.3147	7.87%
2020-06-23	0	0.445	0.445	0.475	0.430	0.455	42,500	18,822	0.4429	0.291	0.291	0.311	0.281	0.297	65,001	0.2896	0.00%
2020-06-22	0	0.445	0.445	0.475	0.445	0.480	274,500	122,667	0.4469	0.291	0.291	0.311	0.291	0.314	419,832	0.2922	-5.32%
2020-06-19	0	0.470	0.475	0.490	0.465	0.470	48,500	22,742	0.4689	0.307	0.311	0.320	0.304	0.307	74,178	0.3066	-5.05%
2020-06-18	0	0.495	0.475	0.495	0.470	0.500	355,000	174,472	0.4915	0.324	0.311	0.324	0.307	0.327	542,953	0.3213	2.06%
2020-06-17	0	0.485	0.480	0.485	0.475	0.500	1,066,000	525,637	0.4931	0.317	0.314	0.317	0.311	0.327	1,630,387	0.3224	4.30%
2020-06-16	0	0.465	0.455	0.465	0.455	0.480	648,500	305,052	0.4704	0.304	0.297	0.304	0.297	0.314	991,844	0.3076	5.68%
2020-06-15	0	0.440	0.410	0.445	0.400	0.445	857,000	377,090	0.4400	0.288	0.268	0.291	0.262	0.291	1,310,733	0.2877	4.76%
2020-06-12	0	0.420	0.420	0.425	0.375	0.430	311,000	130,465	0.4195	0.275	0.275	0.278	0.245	0.281	475,657	0.2743	3.70%
2020-06-11	0	0.405	0.400	0.405	0.385	0.470	1,310,500	547,320	0.4176	0.265	0.262	0.265	0.252	0.307	2,004,336	0.2731	8.00%
2020-06-10	0	0.375	0.370	0.380	0.350	0.380	4,144,000	1,485,365	0.3584	0.245	0.242	0.248	0.229	0.248	6,338,015	0.2344	7.14%
2020-06-09	0	0.350	0.340	0.355	0.340	0.350	43,000	15,012	0.3491	0.229	0.222	0.232	0.222	0.229	65,766	0.2283	0.00%
2020-06-08	0	0.350	0.335	0.360	0.340	0.355	2,392,500	842,372	0.3521	0.229	0.219	0.235	0.222	0.232	3,659,194	0.2302	-2.78%
2020-06-05	0	0.360	0.355	0.360	0.335	0.360	4,575,500	1,620,967	0.3543	0.235	0.232	0.235	0.219	0.235	6,997,970	0.2316	1.41%
2020-06-04	0	0.355	0.345	0.355	0.330	0.355	5,565,000	1,941,047	0.3488	0.232	0.226	0.232	0.216	0.232	8,511,355	0.2281	4.41%
2020-06-03	0	0.340	0.335	0.345	0.340	0.360	232,500	81,635	0.3511	0.222	0.219	0.226	0.222	0.235	355,596	0.2296	-4.23%
2020-06-02	0	0.355	0.350	0.370	0.355	0.370	40,500	14,950	0.3691	0.232	0.229	0.242	0.232	0.242	61,942	0.2414	-5.33%
2020-06-01	0	0.375	0.350	0.375	0.315	0.410	935,000	330,785	0.3538	0.245	0.229	0.245	0.206	0.268	1,430,030	0.2313	11.94%
2020-05-29	0	0.335	0.330	0.335	0.320	0.340	333,000	110,897	0.3330	0.219	0.216	0.219	0.209	0.222	509,305	0.2177	-2.90%
2020-05-28	0	0.345	0.340	0.345	0.340	0.345	5,000	1,717	0.3434	0.226	0.222	0.226	0.222	0.226	7,647	0.2245	-2.82%
2020-05-27	0	0.355	0.355	0.365	0.345	0.360	588,500	208,800	0.3548	0.232	0.232	0.239	0.226	0.235	900,078	0.2320	-2.74%
2020-05-26	0	0.365	0.345	0.370	0.345	0.370	1,670,000	584,000	0.3497	0.239	0.226	0.242	0.226	0.242	2,554,171	0.2286	5.80%
2020-05-25	0	0.345	0.335	0.350	0.330	0.360	215,000	74,922	0.3485	0.226	0.219	0.229	0.216	0.235	328,830	0.2278	-2.82%
2020-05-22	0	0.355	0.350	0.360	0.325	0.355	3,058,000	1,017,967	0.3329	0.232	0.229	0.235	0.212	0.232	4,677,039	0.2177	1.43%
2020-05-21	0	0.350	0.330	0.350	-	-	0	0	-	0.229	0.216	0.229	-	-	0	-	0.00%
2020-05-20	0	0.350	0.340	0.350	-	-	0	0	-	0.229	0.222	0.229	-	-	0	-	-1.41%
2020-05-19	0	0.355	0.350	0.355	0.335	0.365	1,163,000	396,195	0.3407	0.232	0.229	0.232	0.219	0.239	1,778,743	0.2227	1.43%
2020-05-18	0	0.350	0.340	0.355	0.345	0.380	197,500	72,470	0.3669	0.229	0.222	0.232	0.226	0.248	302,065	0.2399	-1.41%
2020-05-15	0	0.355	0.340	0.355	0.340	0.360	1,153,500	394,277	0.3418	0.232	0.222	0.232	0.222	0.235	1,764,213	0.2235	-1.39%
2020-05-14	0	0.360	0.355	0.365	0.345	0.365	2,665,500	928,545	0.3484	0.235	0.232	0.239	0.226	0.239	4,076,733	0.2278	-2.70%
2020-05-13	0	0.370	0.360	0.370	0.360	0.370	60,000	22,135	0.3689	0.242	0.235	0.242	0.235	0.242	91,767	0.2412	1.37%
2020-05-12	0	0.365	0.365	0.380	0.365	0.380	83,500	31,615	0.3786	0.239	0.239	0.248	0.239	0.248	127,709	0.2476	-2.67%
2020-05-11	0	0.375	0.370	0.375	0.355	0.380	146,500	54,295	0.3706	0.245	0.242	0.245	0.232	0.248	224,064	0.2423	-2.60%
2020-05-08	0	0.385	0.380	0.385	0.370	0.385	631,000	234,652	0.3719	0.252	0.248	0.252	0.242	0.252	965,079	0.2431	2.67%
2020-05-07	0	0.375	0.360	0.375	0.355	0.380	228,000	81,602	0.3579	0.245	0.235	0.245	0.232	0.248	348,713	0.2340	1.35%
2020-05-06	0	0.370	0.370	0.380	0.360	0.380	560,000	206,675	0.3691	0.242	0.242	0.248	0.235	0.248	856,489	0.2413	-2.63%
2020-05-05	0	0.380	0.365	0.380	0.365	0.380	102,000	37,260	0.3653	0.248	0.239	0.248	0.239	0.248	156,003	0.2388	4.11%
2020-05-04	0	0.365	0.365	0.380	0.365	0.385	230,000	86,067	0.3742	0.239	0.239	0.248	0.239	0.252	351,772	0.2447	-3.95%
2020-04-29	0	0.380	0.375	0.380	0.380	0.390	1,132,500	430,560	0.3802	0.248	0.245	0.248	0.248	0.255	1,732,095	0.2486	-2.56%
2020-04-28	0	0.390	0.385	0.390	0.380	0.390	1,147,500	437,210	0.3810	0.255	0.252	0.255	0.248	0.255	1,755,037	0.2491	2.63%
2020-04-27	0	0.380	0.380	0.385	0.380	0.385	284,500	108,415	0.3811	0.248	0.248	0.252	0.248	0.252	435,127	0.2492	0.00%
2020-04-24	0	0.380	0.380	0.385	0.380	0.385	1,090,500	419,692	0.3849	0.248	0.248	0.252	0.248	0.252	1,667,858	0.2516	0.00%
2020-04-23	0	0.380	0.375	0.380	0.380	0.390	625,000	237,505	0.3800	0.248	0.245	0.248	0.248	0.255	955,902	0.2485	-1.30%
2020-04-22	0	0.385	0.380	0.385	0.380	0.390	1,670,500	645,605	0.3865	0.252	0.248	0.252	0.248	0.255	2,554,936	0.2527	0.00%
2020-04-21	0	0.385	0.385	0.395	0.385	0.395	176,000	69,002	0.3921	0.252	0.252	0.258	0.252	0.258	269,182	0.2563	-7.23%
2020-04-20	0	0.415	0.400	0.420	0.400	0.415	15,500	6,207	0.4005	0.271	0.262	0.275	0.262	0.271	23,706	0.2618	1.22%
2020-04-17	0	0.410	0.390	0.410	-	-	0	0	-	0.268	0.255	0.268	-	-	0	-	0.00%
2020-04-16	0	0.410	0.390	0.415	0.410	0.410	1,500	615	0.4100	0.268	0.255	0.271	0.268	0.268	2,294	0.2681	-1.20%
2020-04-15	0	0.415	0.410	0.415	0.415	0.415	1,500	622	0.4147	0.271	0.268	0.271	0.271	0.271	2,294	0.2711	6.41%
2020-04-14	0	0.390	0.390	0.420	0.390	0.420	20,500	8,222	0.4011	0.255	0.255	0.275	0.255	0.275	31,354	0.2622	-3.70%
2020-04-09	0	0.405	0.405	0.420	0.400	0.415	417,000	170,947	0.4099	0.265	0.265	0.275	0.262	0.271	637,778	0.2680	0.00%
2020-04-08	0	0.405	0.400	0.405	0.380	0.430	74,500	29,847	0.4006	0.265	0.262	0.265	0.248	0.281	113,944	0.2619	-1.22%
2020-04-07	0	0.410	0.395	0.410	0.385	0.410	27,500	10,632	0.3866	0.268	0.258	0.268	0.252	0.268	42,060	0.2528	-1.20%
2020-04-06	0	0.415	0.385	0.420	0.415	0.420	3,500	1,467	0.4191	0.271	0.252	0.275	0.271	0.275	5,353	0.2740	2.47%
2020-04-03	0	0.405	0.390	0.410	-	-	0	0	-	0.265	0.255	0.268	-	-	0	-	0.00%
2020-04-02	0	0.405	0.400	0.405	0.380	0.420	105,500	42,062	0.3987	0.265	0.262	0.265	0.248	0.275	161,356	0.2607	2.53%
2020-04-01	0	0.395	0.380	0.400	0.395	0.395	45,000	17,775	0.3950	0.258	0.248	0.262	0.258	0.258	68,825	0.2583	-5.95%
2020-03-31	0	0.420	0.400	0.420	0.370	0.420	191,000	72,365	0.3789	0.275	0.262	0.275	0.242	0.275	292,124	0.2477	9.09%
2020-03-30	0	0.385	0.400	0.425	0.380	0.400	5,000	1,942	0.3884	0.252	0.262	0.278	0.248	0.262	7,647	0.2539	-9.41%
2020-03-27	0	0.425	0.415	0.425	0.415	0.430	77,500	33,052	0.4265	0.278	0.271	0.278	0.271	0.281	118,532	0.2788	-1.16%
2020-03-26	0	0.430	0.415	0.430	0.430	0.430	22,500	9,675	0.4300	0.281	0.271	0.281	0.281	0.281	34,412	0.2811	1.18%
2020-03-25	0	0.425	0.420	0.435	0.410	0.435	362,000	150,395	0.4155	0.278	0.275	0.284	0.268	0.284	553,659	0.2716	1.19%
2020-03-24	0	0.420	0.425	0.435	0.380	0.440	1,122,500	490,490	0.4370	0.275	0.278	0.284	0.248	0.288	1,716,801	0.2857	-2.33%
2020-03-23	0	0.430	0.390	0.410	0.430	0.430	104,000	44,720	0.4300	0.281	0.255	0.268	0.281	0.281	159,062	0.2811	-2.27%
2020-03-20	0	0.440	0.420	0.440	0.400	0.445	331,500	142,852	0.4309	0.288	0.275	0.288	0.262	0.291	507,011	0.2818	11.39%
2020-03-19	0	0.395	0.410	0.450	0.370	0.410	952,500	371,792	0.3903	0.258	0.268	0.294	0.242	0.268	1,456,795	0.2552	-7.06%
2020-03-18	0	0.425	0.410	0.445	0.400	0.470	1,151,000	467,662	0.4063	0.278	0.268	0.291	0.262	0.307	1,760,390	0.2657	1.19%
2020-03-17	0	0.420	0.420	0.440	0.410	0.440	238,000	101,020	0.4245	0.275	0.275	0.288	0.268	0.288	364,008	0.2775	1.20%
2020-03-16	0	0.415	0.425	0.435	0.415	0.450	133,000	55,937	0.4206	0.271	0.278	0.284	0.271	0.294	203,416	0.2750	-5.68%
2020-03-13	0	0.440	0.430	0.440	0.420	0.485	1,034,500	448,275	0.4333	0.288	0.281	0.288	0.275	0.317	1,582,210	0.2833	-2.22%
2020-03-12	0	0.450	0.445	0.450	0.445	0.500	4,930,500	2,239,832	0.4543	0.294	0.291	0.294	0.291	0.327	7,540,923	0.2970	-11.76%
2020-03-11	0	0.510	0.500	0.510	0.500	0.510	14,000	7,035	0.5025	0.333	0.327	0.333	0.327	0.333	21,412	0.3286	2.00%
2020-03-10	0	0.500	0.500	0.510	0.500	0.510	131,000	65,535	0.5003	0.327	0.327	0.333	0.327	0.333	200,357	0.3271	-1.96%
2020-03-09	0	0.510	0.500	0.510	0.500	0.530	1,083,500	547,265	0.5051	0.333	0.327	0.333	0.327	0.347	1,657,152	0.3302	-3.77%
2020-03-06	0	0.530	0.510	0.530	0.510	0.530	52,500	26,825	0.5110	0.347	0.333	0.347	0.333	0.347	80,296	0.3341	0.00%
2020-03-05	0	0.530	0.520	0.540	0.530	0.540	46,500	24,650	0.5301	0.347	0.340	0.353	0.347	0.353	71,119	0.3466	0.00%
2020-03-04	0	0.530	0.510	0.530	0.510	0.530	19,500	10,035	0.5146	0.347	0.333	0.347	0.333	0.347	29,824	0.3365	1.92%
2020-03-03	0	0.520	0.510	0.520	0.520	0.530	153,500	79,820	0.5200	0.340	0.333	0.340	0.340	0.347	234,770	0.3400	0.00%
2020-03-02	0	0.520	0.520	0.530	0.510	0.550	448,500	233,155	0.5199	0.340	0.340	0.347	0.333	0.360	685,956	0.3399	-3.70%
2020-02-28	0	0.540	0.520	0.540	-	-	0	0	-	0.353	0.340	0.353	-	-	0	-	-1.82%
2020-02-27	0	0.550	0.520	0.550	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
2020-02-26	0	0.550	0.520	0.550	0.530	0.580	136,000	72,515	0.5332	0.360	0.340	0.360	0.347	0.379	208,004	0.3486	1.85%
2020-02-25	0	0.540	0.530	0.540	0.520	0.540	10,500	5,660	0.5390	0.353	0.347	0.353	0.340	0.353	16,059	0.3524	1.89%
2020-02-24	0	0.530	0.530	0.550	0.530	0.560	1,577,500	852,095	0.5402	0.347	0.347	0.360	0.347	0.366	2,412,698	0.3532	-3.64%
2020-02-21	0	0.550	0.530	0.550	0.520	0.560	1,605,500	882,180	0.5495	0.360	0.347	0.360	0.340	0.366	2,455,522	0.3593	5.77%
2020-02-20	0	0.520	0.530	0.540	0.520	0.540	111,000	58,190	0.5242	0.340	0.347	0.353	0.340	0.353	169,768	0.3428	-1.89%
2020-02-19	0	0.530	0.520	0.540	0.530	0.550	320,500	171,560	0.5353	0.347	0.340	0.353	0.347	0.360	490,187	0.3500	-5.36%
2020-02-18	0	0.560	0.550	0.560	0.550	0.560	222,500	122,410	0.5502	0.366	0.360	0.366	0.360	0.366	340,301	0.3597	0.00%
2020-02-17	0	0.560	0.520	0.560	0.540	0.560	36,500	19,780	0.5419	0.366	0.340	0.366	0.353	0.366	55,825	0.3543	1.82%
2020-02-14	0	0.550	0.530	0.550	0.550	0.570	453,500	249,450	0.5501	0.360	0.347	0.360	0.360	0.373	693,603	0.3596	0.00%
2020-02-13	0	0.550	0.520	0.550	0.520	0.550	302,000	163,015	0.5398	0.360	0.340	0.360	0.340	0.360	461,892	0.3529	0.00%
2020-02-12	0	0.550	0.530	0.550	0.540	0.550	111,500	60,525	0.5428	0.360	0.347	0.360	0.353	0.360	170,533	0.3549	1.85%
2020-02-11	0	0.540	0.520	0.550	0.530	0.540	37,500	20,190	0.5384	0.353	0.340	0.360	0.347	0.353	57,354	0.3520	3.85%
2020-02-10	0	0.520	0.520	0.530	0.520	0.530	215,500	112,680	0.5229	0.340	0.340	0.347	0.340	0.347	329,595	0.3419	-5.45%
2020-02-07	0	0.550	0.520	0.550	0.520	0.550	104,500	56,450	0.5402	0.360	0.340	0.360	0.340	0.360	159,827	0.3532	3.77%
2020-02-06	0	0.530	0.520	0.540	0.520	0.550	342,000	183,185	0.5356	0.347	0.340	0.353	0.340	0.360	523,070	0.3502	1.92%
2020-02-05	0	0.520	0.520	0.530	0.520	0.540	2,806,500	1,459,625	0.5201	0.340	0.340	0.347	0.340	0.353	4,292,384	0.3400	0.00%
2020-02-04	0	0.520	0.520	0.550	0.495	0.550	392,500	206,902	0.5271	0.340	0.340	0.360	0.324	0.360	600,307	0.3447	4.00%
2020-02-03	0	0.500	0.490	0.510	0.490	0.520	2,584,839	1,295,957	0.5014	0.327	0.320	0.333	0.320	0.340	3,953,366	0.3278	-7.41%
2020-01-31	0	0.540	0.550	0.570	0.530	0.570	1,733,500	953,170	0.5499	0.353	0.360	0.373	0.347	0.373	2,651,291	0.3595	-1.82%
2020-01-30	0	0.550	0.530	0.550	0.550	0.560	50,500	27,780	0.5501	0.360	0.347	0.360	0.360	0.366	77,237	0.3597	-3.51%
2020-01-29	0	0.570	0.550	0.570	0.570	0.570	11,000	6,270	0.5700	0.373	0.360	0.373	0.373	0.373	16,824	0.3727	-1.72%
2020-01-24	0	0.580	0.570	0.580	0.570	0.580	70,500	40,770	0.5783	0.379	0.373	0.379	0.373	0.379	107,826	0.3781	0.00%
2020-01-23	0	0.580	0.570	0.580	0.570	0.580	33,500	19,390	0.5788	0.379	0.373	0.379	0.373	0.379	51,236	0.3784	-4.92%
2020-01-22	0	0.610	0.600	0.610	0.600	0.610	7,500	4,510	0.6013	0.399	0.392	0.399	0.392	0.399	11,471	0.3932	1.67%
2020-01-21	0	0.600	0.600	0.620	0.600	0.600	25,000	15,000	0.6000	0.392	0.392	0.405	0.392	0.392	38,236	0.3923	0.00%
2020-01-20	0	0.600	0.600	0.620	0.600	0.600	500	300	0.6000	0.392	0.392	0.405	0.392	0.392	765	0.3923	-4.76%
2020-01-17	0	0.630	0.610	0.630	0.600	0.630	71,865	44,030	0.6127	0.412	0.399	0.412	0.392	0.412	109,913	0.4006	0.00%
2020-01-16	0	0.630	0.580	0.630	0.630	0.630	26,000	16,380	0.6300	0.412	0.379	0.412	0.412	0.412	39,766	0.4119	1.61%
2020-01-15	0	0.620	0.600	0.620	0.600	0.620	263,000	159,390	0.6060	0.405	0.392	0.405	0.392	0.405	402,244	0.3963	0.00%
2020-01-14	0	0.620	0.610	0.630	-	-	0	0	-	0.405	0.399	0.412	-	-	0	-	0.00%
2020-01-13	0	0.620	0.610	0.620	0.610	0.630	46,000	28,425	0.6179	0.405	0.399	0.405	0.399	0.412	70,354	0.4040	-1.59%
2020-01-10	0	0.630	0.610	0.630	0.610	0.630	44,500	27,230	0.6119	0.412	0.399	0.412	0.399	0.412	68,060	0.4001	0.00%
2020-01-09	0	0.630	0.610	0.630	0.610	0.630	175,000	110,050	0.6289	0.412	0.399	0.412	0.399	0.412	267,653	0.4112	0.00%
2020-01-08	0	0.630	0.610	0.630	0.630	0.640	264,000	167,125	0.6330	0.412	0.399	0.412	0.412	0.418	403,773	0.4139	-1.56%
2020-01-07	0	0.640	0.610	0.640	0.610	0.640	563,500	344,415	0.6112	0.418	0.399	0.418	0.399	0.418	861,842	0.3996	3.23%
2020-01-06	0	0.620	0.610	0.620	0.610	0.630	180,000	110,970	0.6165	0.405	0.399	0.405	0.399	0.412	275,300	0.4031	-1.59%
2020-01-03	0	0.630	0.620	0.630	0.620	0.640	65,500	41,265	0.6300	0.412	0.405	0.412	0.405	0.418	100,179	0.4119	1.61%
2020-01-02	0	0.620	0.620	0.640	0.620	0.660	3,191,000	2,029,635	0.6360	0.405	0.405	0.418	0.405	0.432	4,880,455	0.4159	-3.12%
2019-12-31	0	0.640	0.640	0.650	0.620	0.640	1,014,500	632,185	0.6231	0.418	0.418	0.425	0.405	0.418	1,551,621	0.4074	-1.54%
2019-12-30	0	0.650	0.640	0.660	0.610	0.660	9,295,000	5,856,740	0.6301	0.425	0.418	0.432	0.399	0.432	14,216,180	0.4120	-1.52%
2019-12-27	0	0.660	0.640	0.660	0.630	0.660	375,500	240,160	0.6396	0.432	0.418	0.432	0.412	0.432	574,306	0.4182	-1.49%
2019-12-24	0	0.670	0.640	0.670	0.650	0.670	6,500	4,235	0.6515	0.438	0.418	0.438	0.425	0.438	9,941	0.4260	0.00%
2019-12-23	0	0.670	0.640	0.670	0.620	0.680	829,000	541,695	0.6534	0.438	0.418	0.438	0.405	0.445	1,267,909	0.4272	3.08%
2019-12-20	0	0.650	0.630	0.650	0.630	0.660	132,500	86,500	0.6528	0.425	0.412	0.425	0.412	0.432	202,651	0.4268	1.56%
2019-12-19	0	0.640	0.620	0.650	0.630	0.660	43,500	27,445	0.6309	0.418	0.405	0.425	0.412	0.432	66,531	0.4125	1.59%
2019-12-18	0	0.630	0.630	0.660	0.630	0.670	113,500	72,080	0.6351	0.412	0.412	0.432	0.412	0.438	173,592	0.4152	-1.56%
2019-12-17	0	0.640	0.640	0.650	0.640	0.670	86,500	55,845	0.6456	0.418	0.418	0.425	0.418	0.438	132,297	0.4221	-4.48%
2019-12-16	0	0.670	0.640	0.670	0.640	0.680	93,500	62,640	0.6699	0.438	0.418	0.438	0.418	0.445	143,003	0.4380	0.00%
2019-12-13	0	0.670	0.630	0.670	-	-	0	0	-	0.438	0.412	0.438	-	-	0	-	0.00%
2019-12-12	0	0.670	0.650	0.670	0.650	0.670	74,500	49,110	0.6592	0.438	0.425	0.438	0.425	0.438	113,944	0.4310	1.52%
2019-12-11	0	0.660	0.640	0.660	0.620	0.660	730,000	466,685	0.6393	0.432	0.418	0.432	0.405	0.432	1,116,494	0.4180	1.54%
2019-12-10	0	0.650	0.640	0.670	0.630	0.670	453,500	299,535	0.6605	0.425	0.418	0.438	0.412	0.438	693,603	0.4319	3.17%
2019-12-09	0	0.630	0.610	0.650	-	-	0	0	-	0.412	0.399	0.425	-	-	0	-	0.00%
2019-12-06	0	0.630	0.620	0.660	0.600	0.640	842,500	518,895	0.6159	0.412	0.405	0.432	0.392	0.418	1,288,556	0.4027	1.61%
2019-12-05	0	0.620	0.620	0.640	0.620	0.670	746,000	474,085	0.6355	0.405	0.405	0.418	0.405	0.438	1,140,965	0.4155	-6.06%
2019-12-04	0	0.660	0.650	0.660	0.630	0.670	457,000	300,725	0.6580	0.432	0.425	0.432	0.412	0.438	698,956	0.4302	-1.49%
2019-12-03	0	0.670	0.660	0.680	0.670	0.680	6,500	4,415	0.6792	0.438	0.432	0.445	0.438	0.445	9,941	0.4441	-1.47%
2019-12-02	0	0.680	0.660	0.680	-	-	0	0	-	0.445	0.432	0.445	-	-	0	-	0.00%
2019-11-29	0	0.680	0.660	0.690	-	-	0	0	-	0.445	0.432	0.451	-	-	0	-	-1.45%
2019-11-28	0	0.690	0.660	0.690	-	-	0	0	-	0.451	0.432	0.451	-	-	0	-	0.00%
2019-11-27	0	0.690	0.660	0.690	0.670	0.690	230,500	154,865	0.6719	0.451	0.432	0.451	0.438	0.451	352,537	0.4393	-1.43%
2019-11-26	0	0.700	0.670	0.700	0.660	0.700	207,000	140,755	0.6800	0.458	0.438	0.458	0.432	0.458	316,595	0.4446	6.06%
2019-11-25	0	0.660	0.660	0.680	0.650	0.680	750,500	499,130	0.6651	0.432	0.432	0.445	0.425	0.445	1,147,848	0.4348	-2.94%
2019-11-22	0	0.680	0.670	0.680	0.670	0.680	139,000	93,225	0.6707	0.445	0.438	0.445	0.438	0.445	212,593	0.4385	1.49%
2019-11-21	0	0.670	0.670	0.680	0.670	0.690	332,500	229,170	0.6892	0.438	0.438	0.445	0.438	0.451	508,540	0.4506	-1.47%
2019-11-20	0	0.680	0.680	0.690	0.670	0.700	207,000	141,770	0.6849	0.445	0.445	0.451	0.438	0.458	316,595	0.4478	-1.45%
2019-11-19	0	0.690	0.670	0.680	0.660	0.690	20,000	13,270	0.6635	0.451	0.438	0.445	0.432	0.451	30,589	0.4338	1.47%
2019-11-18	0	0.680	0.650	0.680	0.650	0.680	9,500	6,445	0.6784	0.445	0.425	0.445	0.425	0.445	14,530	0.4436	1.49%
2019-11-15	0	0.670	0.660	0.670	0.650	0.680	56,500	37,875	0.6704	0.438	0.432	0.438	0.425	0.445	86,414	0.4383	3.08%
2019-11-14	0	0.650	0.640	0.660	0.650	0.690	858,000	579,825	0.6758	0.425	0.418	0.432	0.425	0.451	1,312,263	0.4419	-2.99%
2019-11-13	0	0.670	0.670	0.680	0.660	0.680	192,500	129,080	0.6705	0.438	0.438	0.445	0.432	0.445	294,418	0.4384	-4.29%
2019-11-12	0	0.700	0.680	0.690	0.680	0.700	56,500	38,695	0.6849	0.458	0.445	0.451	0.445	0.458	86,414	0.4478	0.00%
2019-11-11	0	0.700	0.680	0.690	0.670	0.700	276,000	189,610	0.6870	0.458	0.445	0.451	0.438	0.458	422,126	0.4492	-1.41%
2019-11-08	0	0.710	0.670	0.710	0.710	0.710	12,000	8,520	0.7100	0.464	0.438	0.464	0.464	0.464	18,353	0.4642	-1.39%
2019-11-07	0	0.720	0.700	0.720	0.690	0.730	454,000	323,160	0.7118	0.471	0.458	0.471	0.451	0.477	694,367	0.4654	2.86%
2019-11-06	0	0.700	0.670	0.700	0.650	0.720	1,956,000	1,327,185	0.6785	0.458	0.438	0.458	0.425	0.471	2,991,592	0.4436	-1.41%
2019-11-05	0	0.710	0.700	0.710	0.690	0.730	1,068,000	765,525	0.7168	0.464	0.458	0.464	0.451	0.477	1,633,446	0.4687	-2.74%
2019-11-04	0	0.730	0.720	0.730	0.650	0.730	5,058,500	3,560,070	0.7038	0.477	0.471	0.477	0.425	0.477	7,736,692	0.4602	12.31%
2019-11-01	0	0.650	0.650	0.660	0.620	0.650	1,313,000	837,065	0.6375	0.425	0.425	0.432	0.405	0.425	2,008,160	0.4168	3.17%
2019-10-31	0	0.630	0.610	0.630	0.620	0.640	4,628,000	2,914,765	0.6298	0.412	0.399	0.412	0.405	0.418	7,078,266	0.4118	0.00%
2019-10-30	0	0.630	0.620	0.630	0.620	0.640	1,244,000	771,855	0.6205	0.412	0.405	0.412	0.405	0.418	1,902,628	0.4057	1.61%
2019-10-29	0	0.620	0.610	0.630	0.620	0.640	3,042,000	1,912,215	0.6286	0.405	0.399	0.412	0.405	0.418	4,652,568	0.4110	0.00%
2019-10-28	0	0.620	0.620	0.630	0.600	0.620	4,967,000	3,060,010	0.6161	0.405	0.405	0.412	0.392	0.405	7,596,747	0.4028	0.00%
2019-10-25	0	0.620	0.590	0.620	0.620	0.620	4,500	2,790	0.6200	0.405	0.386	0.405	0.405	0.405	6,882	0.4054	0.00%
2019-10-24	0	0.620	0.590	0.620	0.600	0.620	105,500	64,355	0.6100	0.405	0.386	0.405	0.392	0.405	161,356	0.3988	3.33%
2019-10-23	0	0.600	0.590	0.610	0.590	0.640	300,500	181,600	0.6043	0.392	0.386	0.399	0.386	0.418	459,598	0.3951	-1.64%
2019-10-22	0	0.610	0.610	0.620	0.600	0.620	93,000	56,755	0.6103	0.399	0.399	0.405	0.392	0.405	142,238	0.3990	1.67%
2019-10-21	0	0.600	0.600	0.610	0.600	0.620	315,000	189,280	0.6009	0.392	0.392	0.399	0.392	0.405	481,775	0.3929	-1.64%
2019-10-18	0	0.610	0.610	0.620	0.600	0.620	7,500	4,630	0.6173	0.399	0.399	0.405	0.392	0.405	11,471	0.4036	0.00%
2019-10-17	0	0.610	0.610	0.620	0.610	0.630	287,000	177,671	0.6191	0.399	0.399	0.405	0.399	0.412	438,950	0.4048	-1.61%
2019-10-16	0	0.620	0.620	0.630	0.610	0.620	98,000	60,615	0.6185	0.405	0.405	0.412	0.399	0.405	149,885	0.4044	0.00%
2019-10-15	0	0.620	0.620	0.630	0.610	0.640	144,500	91,745	0.6349	0.405	0.405	0.412	0.399	0.418	221,005	0.4151	-3.12%
2019-10-14	0	0.640	0.620	0.630	0.620	0.640	76,500	48,100	0.6288	0.418	0.405	0.412	0.405	0.418	117,002	0.4111	3.23%
2019-10-11	0	0.620	0.620	0.630	0.610	0.640	608,500	382,575	0.6287	0.405	0.405	0.412	0.399	0.418	930,667	0.4111	0.00%
2019-10-10	0	0.620	0.590	0.620	0.600	0.620	45,000	27,180	0.6040	0.405	0.386	0.405	0.392	0.405	68,825	0.3949	3.33%
2019-10-09	0	0.600	0.600	0.610	0.590	0.610	1,201,000	722,185	0.6013	0.392	0.392	0.399	0.386	0.399	1,836,862	0.3932	0.00%
2019-10-08	0	0.600	0.590	0.600	0.590	0.610	827,000	494,740	0.5982	0.392	0.386	0.392	0.386	0.399	1,264,850	0.3911	-1.64%
2019-10-04	0	0.610	0.590	0.610	0.600	0.610	129,500	78,295	0.6046	0.399	0.386	0.399	0.392	0.399	198,063	0.3953	-3.17%
2019-10-03	0	0.630	0.610	0.630	0.600	0.630	1,562,500	975,665	0.6244	0.412	0.399	0.412	0.392	0.412	2,389,756	0.4083	3.28%
2019-10-02	0	0.610	0.600	0.610	0.590	0.610	21,500	12,915	0.6007	0.399	0.392	0.399	0.386	0.399	32,883	0.3928	1.67%
2019-09-30	0	0.600	0.590	0.610	0.590	0.620	627,500	376,800	0.6005	0.392	0.386	0.399	0.386	0.405	959,726	0.3926	-3.23%
2019-09-27	0	0.620	0.610	0.620	0.610	0.620	34,000	21,005	0.6178	0.405	0.399	0.405	0.399	0.405	52,001	0.4039	1.64%
2019-09-26	0	0.610	0.610	0.620	0.610	0.620	117,500	72,235	0.6148	0.399	0.399	0.405	0.399	0.405	179,710	0.4020	-3.17%
2019-09-25	0	0.630	0.610	0.630	0.600	0.630	729,500	447,125	0.6129	0.412	0.399	0.412	0.392	0.412	1,115,729	0.4007	3.28%
2019-09-24	0	0.610	0.600	0.620	0.600	0.620	883,500	541,100	0.6125	0.399	0.392	0.405	0.392	0.405	1,351,264	0.4004	-3.17%
2019-09-23	0	0.630	0.620	0.630	-	-	0	0	-	0.412	0.405	0.412	-	-	0	-	0.00%
2019-09-20	0	0.630	0.630	0.640	0.630	0.640	389,500	245,860	0.6312	0.412	0.412	0.418	0.412	0.418	595,718	0.4127	-1.56%
2019-09-19	0	0.640	0.630	0.640	0.610	0.640	2,305,000	1,448,430	0.6284	0.418	0.412	0.418	0.399	0.418	3,525,368	0.4109	0.00%
2019-09-18	0	0.640	0.630	0.640	0.610	0.640	2,074,000	1,300,780	0.6272	0.418	0.412	0.418	0.399	0.418	3,172,066	0.4101	0.00%
2019-09-17	0	0.640	0.620	0.640	-	-	0	0	-	0.418	0.405	0.418	-	-	0	-	0.00%
2019-09-16	0	0.640	0.620	0.640	0.620	0.650	749,000	472,110	0.6303	0.418	0.405	0.418	0.405	0.425	1,145,553	0.4121	-1.54%
2019-09-13	0	0.650	0.650	0.660	0.640	0.670	4,908,000	3,231,560	0.6584	0.425	0.425	0.432	0.418	0.438	7,506,510	0.4305	0.00%
2019-09-12	0	0.650	0.640	0.650	0.630	0.670	1,040,500	670,835	0.6447	0.425	0.418	0.425	0.412	0.438	1,591,386	0.4215	-1.52%
2019-09-11	0	0.660	0.650	0.660	0.630	0.660	3,065,500	1,985,190	0.6476	0.432	0.425	0.432	0.412	0.432	4,688,510	0.4234	4.76%
2019-09-10	0	0.630	0.630	0.640	0.630	0.650	1,939,000	1,247,030	0.6431	0.412	0.412	0.418	0.412	0.425	2,965,592	0.4205	-3.08%
2019-09-09	0	0.650	0.640	0.650	0.610	0.660	7,681,500	4,892,920	0.6370	0.425	0.418	0.425	0.399	0.432	11,748,423	0.4165	6.56%
2019-09-06	0	0.610	0.600	0.610	0.610	0.620	2,598,500	1,587,560	0.6110	0.399	0.392	0.399	0.399	0.405	3,974,260	0.3995	-1.61%
2019-09-05	0	0.620	0.600	0.620	0.600	0.620	25,000	15,320	0.6128	0.405	0.392	0.405	0.392	0.405	38,236	0.4007	0.00%
2019-09-04	0	0.620	0.600	0.620	0.590	0.620	1,834,500	1,088,890	0.5936	0.405	0.392	0.405	0.386	0.405	2,805,765	0.3881	5.08%
2019-09-03	0	0.590	0.590	0.600	0.590	0.610	1,529,220	917,519	0.6000	0.386	0.386	0.392	0.386	0.399	2,338,856	0.3923	-3.28%
2019-09-02	0	0.610	0.590	0.610	0.610	0.620	148,000	90,400	0.6108	0.399	0.386	0.399	0.399	0.405	226,358	0.3994	-3.17%
2019-08-30	0	0.630	0.610	0.630	0.610	0.630	139,000	85,010	0.6116	0.412	0.399	0.412	0.399	0.412	212,593	0.3999	3.28%
2019-08-29	0	0.610	0.610	0.630	0.600	0.620	159,000	96,970	0.6099	0.399	0.399	0.412	0.392	0.405	243,182	0.3988	-1.61%
2019-08-28	0	0.620	0.620	0.630	0.590	0.630	254,000	156,040	0.6143	0.405	0.405	0.412	0.386	0.412	388,479	0.4017	0.00%
2019-08-27	0	0.620	0.610	0.620	0.590	0.630	3,814,000	2,344,490	0.6147	0.405	0.399	0.405	0.386	0.412	5,833,299	0.4019	-1.59%
2019-08-26	0	0.630	0.590	0.630	0.590	0.630	237,500	142,945	0.6019	0.412	0.386	0.412	0.386	0.412	363,243	0.3935	0.00%
2019-08-23	0	0.630	0.630	0.640	0.600	0.640	2,377,500	1,497,380	0.6298	0.412	0.412	0.418	0.392	0.418	3,636,253	0.4118	3.28%
2019-08-22	0	0.610	0.600	0.610	0.590	0.610	916,000	550,105	0.6006	0.399	0.392	0.399	0.386	0.399	1,400,971	0.3927	3.39%
2019-08-21	0	0.590	0.590	0.600	0.570	0.600	4,907,667	2,862,830	0.5833	0.386	0.386	0.392	0.373	0.392	7,506,001	0.3814	0.00%
2019-08-20	0	0.590	0.580	0.600	0.580	0.600	10,275,833	6,062,669	0.5900	0.386	0.379	0.392	0.379	0.392	15,716,309	0.3858	0.00%
2019-08-19	0	0.590	0.580	0.600	0.570	0.610	4,981,000	2,940,860	0.5904	0.386	0.379	0.392	0.373	0.399	7,618,160	0.3860	0.00%
2019-08-16	0	0.590	0.580	0.590	0.580	0.600	202,500	119,260	0.5889	0.386	0.379	0.386	0.379	0.392	309,712	0.3851	1.72%
2019-08-15	0	0.580	0.580	0.590	0.580	0.600	133,000	77,580	0.5833	0.379	0.379	0.386	0.379	0.392	203,416	0.3814	-3.33%
2019-08-14	0	0.600	0.580	0.620	0.560	0.620	1,497,000	888,160	0.5933	0.392	0.379	0.405	0.366	0.405	2,289,577	0.3879	0.00%
2019-08-13	0	0.600	0.600	0.610	0.600	0.620	115,500	69,665	0.6032	0.392	0.392	0.399	0.392	0.405	176,651	0.3944	0.00%
2019-08-12	0	0.600	0.600	0.630	0.600	0.630	944,000	573,435	0.6075	0.392	0.392	0.412	0.392	0.412	1,443,795	0.3972	-3.23%
2019-08-09	0	0.620	0.600	0.620	-	-	0	0	-	0.405	0.392	0.405	-	-	0	-	0.00%
2019-08-08	0	0.620	0.600	0.620	0.590	0.620	1,367,500	822,005	0.6011	0.405	0.392	0.405	0.386	0.405	2,091,514	0.3930	3.33%
2019-08-07	0	0.600	0.600	0.620	0.580	0.620	923,500	550,165	0.5957	0.392	0.392	0.405	0.379	0.405	1,412,441	0.3895	0.00%
2019-08-06	0	0.600	0.590	0.610	0.590	0.630	1,448,000	875,695	0.6048	0.392	0.386	0.399	0.386	0.412	2,214,635	0.3954	-4.76%
2019-08-05	0	0.630	0.630	0.640	0.620	0.650	341,500	213,450	0.6250	0.412	0.412	0.418	0.405	0.425	522,305	0.4087	0.00%
2019-08-02	0	0.630	0.630	0.640	0.630	0.660	680,500	428,910	0.6303	0.412	0.412	0.418	0.412	0.432	1,040,787	0.4121	-3.08%
2019-08-01	0	0.650	0.630	0.650	0.630	0.660	3,274,500	2,128,290	0.6500	0.425	0.412	0.425	0.412	0.432	5,008,164	0.4250	3.17%
2019-07-31	0	0.630	0.630	0.650	0.630	0.660	2,124,500	1,378,070	0.6487	0.412	0.412	0.425	0.412	0.432	3,249,303	0.4241	-1.56%
2019-07-30	0	0.640	0.630	0.650	0.630	0.650	1,181,500	746,250	0.6316	0.418	0.412	0.425	0.412	0.425	1,807,038	0.4130	-1.54%
2019-07-29	0	0.650	0.630	0.650	0.640	0.650	54,000	34,970	0.6476	0.425	0.412	0.425	0.418	0.425	82,590	0.4234	3.17%
2019-07-26	0	0.630	0.630	0.640	0.630	0.670	556,500	358,490	0.6442	0.412	0.412	0.418	0.412	0.438	851,135	0.4212	-1.56%
2019-07-25	0	0.640	0.640	0.680	0.640	0.680	388,500	257,305	0.6623	0.418	0.418	0.445	0.418	0.445	594,189	0.4330	-1.54%
2019-07-24	0	0.650	0.640	0.650	-	-	0	0	-	0.425	0.418	0.425	-	-	0	-	0.00%
2019-07-23	0	0.650	0.650	0.670	0.630	0.660	1,720,500	1,114,840	0.6480	0.425	0.425	0.438	0.412	0.432	2,631,408	0.4237	3.17%
2019-07-22	0	0.630	0.630	0.640	0.620	0.660	466,000	294,530	0.6320	0.412	0.412	0.418	0.405	0.432	712,721	0.4132	-3.08%
2019-07-19	0	0.650	0.640	0.660	0.650	0.660	361,500	237,185	0.6561	0.425	0.418	0.432	0.425	0.432	552,894	0.4290	-4.41%
2019-07-18	0	0.680	0.650	0.680	0.640	0.680	4,697,000	3,173,755	0.6757	0.445	0.425	0.445	0.418	0.445	7,183,798	0.4418	3.03%
2019-07-17	0	0.660	0.660	0.670	0.620	0.660	12,316,000	8,007,945	0.6502	0.432	0.432	0.438	0.405	0.432	18,836,630	0.4251	3.13%
2019-07-16	0	0.640	0.630	0.640	0.610	0.640	40,500	25,495	0.6295	0.418	0.412	0.418	0.399	0.418	61,942	0.4116	1.59%
2019-07-15	0	0.630	0.630	0.640	0.610	0.640	572,500	355,615	0.6212	0.412	0.412	0.418	0.399	0.418	875,607	0.4061	-3.08%
2019-07-12	0	0.650	0.640	0.650	0.610	0.660	562,500	363,730	0.6466	0.425	0.418	0.425	0.399	0.432	860,312	0.4228	3.17%
2019-07-11	0	0.630	0.630	0.640	-	-	0	0	-	0.412	0.412	0.418	-	-	0	-	0.00%
2019-07-10	0	0.630	0.630	0.640	0.620	0.640	253,500	160,235	0.6321	0.412	0.412	0.418	0.405	0.418	387,714	0.4133	0.00%
2019-07-09	0	0.630	0.630	0.640	0.620	0.640	671,500	426,440	0.6351	0.412	0.412	0.418	0.405	0.418	1,027,022	0.4152	-1.56%
2019-07-08	0	0.640	0.620	0.630	0.620	0.670	1,528,500	980,565	0.6415	0.418	0.405	0.412	0.405	0.438	2,337,755	0.4194	-4.48%
2019-07-05	0	0.670	0.660	0.670	0.650	0.670	335,000	221,850	0.6622	0.438	0.432	0.438	0.425	0.438	512,364	0.4330	3.08%
2019-07-04	0	0.650	0.650	0.660	0.640	0.680	199,000	130,455	0.6556	0.425	0.425	0.432	0.418	0.445	304,359	0.4286	-1.52%
2019-07-03	0	0.660	0.670	0.680	0.660	0.680	336,000	223,955	0.6665	0.432	0.438	0.445	0.432	0.445	513,893	0.4358	-1.49%
2019-07-02	0	0.670	0.660	0.670	0.660	0.690	2,796,500	1,900,935	0.6798	0.438	0.432	0.438	0.432	0.451	4,277,090	0.4444	-1.47%
2019-06-28	0	0.680	0.670	0.680	0.660	0.690	743,500	503,250	0.6769	0.445	0.438	0.445	0.432	0.451	1,137,141	0.4426	0.00%
2019-06-27	0	0.680	0.660	0.680	0.660	0.680	179,000	118,560	0.6623	0.445	0.432	0.445	0.432	0.445	273,770	0.4331	1.49%
2019-06-26	0	0.670	0.670	0.680	0.670	0.720	1,484,500	1,031,430	0.6948	0.438	0.438	0.445	0.438	0.471	2,270,459	0.4543	-2.90%
2019-06-25	0	0.690	0.690	0.700	0.680	0.740	5,051,500	3,531,520	0.6991	0.451	0.451	0.458	0.445	0.484	7,725,985	0.4571	0.00%
2019-06-24	0	0.690	0.690	0.700	0.650	0.700	1,920,000	1,309,310	0.6819	0.451	0.451	0.458	0.425	0.458	2,936,532	0.4459	1.47%
2019-06-21	0	0.680	0.650	0.680	0.650	0.680	537,000	357,985	0.6666	0.445	0.425	0.445	0.425	0.445	821,311	0.4359	0.00%
2019-06-20	0	0.680	0.660	0.680	0.660	0.690	969,000	651,480	0.6723	0.445	0.432	0.445	0.432	0.451	1,482,031	0.4396	0.00%
2019-06-19	0	0.680	0.660	0.690	0.650	0.700	1,559,000	1,073,645	0.6887	0.445	0.432	0.451	0.425	0.458	2,384,403	0.4503	3.03%
2019-06-18	0	0.660	0.660	0.680	0.640	0.700	2,703,500	1,846,397	0.6830	0.432	0.432	0.445	0.418	0.458	4,134,851	0.4465	3.13%
2019-06-17	0	0.640	0.640	0.660	0.620	0.670	832,500	549,125	0.6596	0.418	0.418	0.432	0.405	0.438	1,273,262	0.4313	-3.03%
2019-06-14	0	0.660	0.650	0.660	0.650	0.670	298,500	195,810	0.6560	0.432	0.425	0.432	0.425	0.438	456,539	0.4289	1.54%
2019-06-13	0	0.650	0.630	0.650	0.620	0.650	392,000	244,850	0.6246	0.425	0.412	0.425	0.405	0.425	599,542	0.4084	4.84%
2019-06-12	0	0.620	0.620	0.660	0.620	0.670	391,500	252,345	0.6446	0.405	0.405	0.432	0.405	0.438	598,777	0.4214	-4.62%
2019-06-11	0	0.650	0.650	0.680	0.650	0.690	911,000	605,515	0.6647	0.425	0.425	0.445	0.425	0.451	1,393,323	0.4346	-4.41%
2019-06-10	0	0.680	0.680	0.690	0.630	0.690	14,316,000	9,555,045	0.6674	0.445	0.445	0.451	0.412	0.451	21,895,518	0.4364	7.94%
2019-06-06	0	0.630	0.600	0.630	0.610	0.640	271,000	170,255	0.6282	0.412	0.392	0.412	0.399	0.418	414,479	0.4108	3.28%
2019-06-05	0	0.610	0.610	0.620	0.580	0.620	388,000	236,225	0.6088	0.399	0.399	0.405	0.379	0.405	593,424	0.3981	1.67%
2019-06-04	0	0.600	0.590	0.610	0.570	0.600	1,857,500	1,093,060	0.5885	0.392	0.386	0.399	0.373	0.392	2,840,942	0.3848	0.00%
2019-06-03	0	0.600	0.570	0.600	0.540	0.600	7,430,000	4,308,560	0.5799	0.392	0.373	0.392	0.353	0.392	11,363,768	0.3791	7.14%
2019-05-31	0	0.560	0.560	0.570	0.530	0.570	3,866,000	2,166,200	0.5603	0.366	0.366	0.373	0.347	0.373	5,912,830	0.3664	1.82%
2019-05-30	0	0.550	0.550	0.560	0.540	0.560	429,000	236,142	0.5504	0.360	0.360	0.366	0.353	0.366	656,131	0.3599	-1.79%
2019-05-29	0	0.560	0.550	0.560	0.540	0.570	39,000	21,550	0.5526	0.366	0.360	0.366	0.353	0.373	59,648	0.3613	1.82%
2019-05-28	0	0.550	0.550	0.570	0.540	0.570	19,000	10,690	0.5626	0.360	0.360	0.373	0.353	0.373	29,059	0.3679	0.00%
2019-05-27	0	0.550	0.550	0.570	0.520	0.560	871,000	470,935	0.5407	0.360	0.360	0.373	0.340	0.366	1,332,146	0.3535	0.00%
2019-05-24	0	0.550	0.550	0.560	0.540	0.560	261,500	142,930	0.5466	0.360	0.360	0.366	0.353	0.366	399,950	0.3574	0.00%
2019-05-23	0	0.550	0.530	0.550	0.520	0.570	1,965,829	1,051,480	0.5349	0.360	0.347	0.360	0.340	0.373	3,006,625	0.3497	-1.79%
2019-05-22	0	0.560	0.550	0.560	0.540	0.570	599,000	330,555	0.5518	0.366	0.360	0.366	0.353	0.373	916,137	0.3608	-1.75%
2019-05-21	0	0.570	0.550	0.570	0.550	0.580	467,000	266,605	0.5709	0.373	0.360	0.373	0.360	0.379	714,250	0.3733	1.79%
2019-05-20	0	0.560	0.550	0.560	0.540	0.570	1,010,000	562,745	0.5572	0.366	0.360	0.366	0.353	0.373	1,544,738	0.3643	-3.45%
2019-05-17	0	0.580	0.570	0.580	0.570	0.590	2,363,000	1,365,975	0.5781	0.379	0.373	0.379	0.373	0.386	3,614,076	0.3780	0.00%
2019-05-16	0	0.580	0.580	0.590	0.560	0.590	4,987,948	2,905,806	0.5826	0.379	0.379	0.386	0.366	0.386	7,628,786	0.3809	1.75%
2019-05-15	0	0.570	0.560	0.570	0.560	0.580	221,000	127,835	0.5784	0.373	0.366	0.373	0.366	0.379	338,007	0.3782	-1.72%
2019-05-14	0	0.580	0.560	0.580	0.560	0.580	1,481,500	853,210	0.5759	0.379	0.366	0.379	0.366	0.379	2,265,871	0.3765	-1.69%
2019-05-10	0	0.590	0.590	0.600	0.570	0.590	631,500	368,825	0.5840	0.386	0.386	0.392	0.373	0.386	965,844	0.3819	0.00%
2019-05-09	0	0.590	0.570	0.590	0.570	0.590	26,500	15,500	0.5849	0.386	0.373	0.386	0.373	0.386	40,530	0.3824	0.00%
2019-05-08	0	0.590	0.590	0.600	0.570	0.600	1,938,000	1,136,575	0.5865	0.386	0.386	0.392	0.373	0.392	2,964,062	0.3835	0.00%
2019-05-07	0	0.590	0.590	0.600	0.580	0.620	1,666,000	991,640	0.5952	0.386	0.386	0.392	0.379	0.405	2,548,053	0.3892	-3.28%
2019-05-06	0	0.610	0.590	0.610	0.590	0.620	2,319,500	1,408,090	0.6071	0.399	0.386	0.399	0.386	0.405	3,547,545	0.3969	-3.17%
2019-05-03	0	0.630	0.620	0.630	0.620	0.630	229,000	142,140	0.6207	0.412	0.405	0.412	0.405	0.412	350,243	0.4058	1.61%
2019-05-02	0	0.620	0.620	0.630	0.620	0.640	302,500	189,290	0.6258	0.405	0.405	0.412	0.405	0.418	462,657	0.4091	-1.59%
2019-04-30	0	0.630	0.630	0.650	0.630	0.650	144,500	93,545	0.6474	0.412	0.412	0.425	0.412	0.425	221,005	0.4233	-3.08%
2019-04-29	0	0.650	0.640	0.650	0.630	0.650	204,500	132,120	0.6461	0.425	0.418	0.425	0.412	0.425	312,771	0.4224	0.00%
2019-04-26	0	0.650	0.640	0.660	0.620	0.650	1,999,000	1,268,365	0.6345	0.425	0.418	0.432	0.405	0.425	3,057,358	0.4149	3.17%
2019-04-25	0	0.630	0.620	0.630	0.630	0.660	1,416,000	910,960	0.6433	0.412	0.405	0.412	0.412	0.432	2,165,692	0.4206	-4.55%
2019-04-24	0	0.660	0.650	0.660	0.620	0.660	7,391,500	4,748,110	0.6424	0.432	0.425	0.432	0.405	0.432	11,304,884	0.4200	6.45%
2019-04-23	0	0.620	0.620	0.630	0.620	0.630	330,500	205,595	0.6221	0.405	0.405	0.412	0.405	0.412	505,481	0.4067	0.00%
2019-04-18	0	0.620	0.630	0.640	0.610	0.640	3,589,500	2,258,270	0.6291	0.405	0.412	0.418	0.399	0.418	5,489,939	0.4113	-1.59%
2019-04-17	0	0.630	0.620	0.630	0.620	0.630	237,000	147,680	0.6231	0.412	0.405	0.412	0.405	0.412	362,478	0.4074	0.00%
2019-04-16	0	0.630	0.620	0.630	0.620	0.630	974,500	613,385	0.6294	0.412	0.405	0.412	0.405	0.412	1,490,443	0.4115	0.00%
2019-04-15	0	0.630	0.630	0.640	0.610	0.640	7,209,000	4,497,945	0.6239	0.412	0.412	0.418	0.399	0.418	11,025,761	0.4079	1.61%
2019-04-12	0	0.620	0.620	0.630	0.620	0.640	1,090,000	685,410	0.6288	0.405	0.405	0.412	0.405	0.418	1,667,094	0.4111	-1.59%
2019-04-11	0	0.630	0.620	0.630	0.620	0.640	685,500	433,835	0.6329	0.412	0.405	0.412	0.405	0.418	1,048,434	0.4138	-1.56%
2019-04-10	0	0.640	0.620	0.640	0.620	0.640	2,481,500	1,559,525	0.6285	0.418	0.405	0.418	0.405	0.418	3,795,315	0.4109	1.59%
2019-04-09	0	0.630	0.630	0.640	0.630	0.650	318,000	202,635	0.6372	0.412	0.412	0.418	0.412	0.425	486,363	0.4166	-3.08%
2019-04-08	0	0.650	0.630	0.650	0.630	0.660	512,500	329,760	0.6434	0.425	0.412	0.425	0.412	0.432	783,840	0.4207	3.17%
2019-04-04	0	0.630	0.630	0.640	0.630	0.650	1,056,942	676,919	0.6405	0.412	0.412	0.418	0.412	0.425	1,616,533	0.4187	0.00%
2019-04-03	0	0.630	0.630	0.650	0.630	0.650	2,896,000	1,849,370	0.6386	0.412	0.412	0.425	0.412	0.425	4,429,269	0.4175	0.00%
2019-04-02	0	0.630	0.630	0.640	0.630	0.640	646,000	410,935	0.6361	0.412	0.412	0.418	0.412	0.418	988,021	0.4159	-1.56%
2019-04-01	0	0.640	0.630	0.640	0.630	0.640	1,598,500	1,018,060	0.6369	0.418	0.412	0.418	0.412	0.418	2,444,816	0.4164	1.59%
2019-03-29	0	0.630	0.630	0.650	0.630	0.650	1,031,500	660,115	0.6400	0.412	0.412	0.425	0.412	0.425	1,577,621	0.4184	-1.56%
2019-03-28	0	0.640	0.640	0.650	0.630	0.650	3,657,000	2,342,210	0.6405	0.418	0.418	0.425	0.412	0.425	5,593,176	0.4188	-1.54%
2019-03-27	0	0.650	0.640	0.650	0.630	0.670	3,099,500	1,995,925	0.6440	0.425	0.418	0.425	0.412	0.438	4,740,511	0.4210	3.17%
2019-03-26	0	0.630	0.630	0.640	0.630	0.640	872,000	556,525	0.6382	0.412	0.412	0.418	0.412	0.418	1,333,675	0.4173	-1.56%
2019-03-25	0	0.640	0.630	0.640	0.630	0.640	242,000	152,850	0.6316	0.418	0.412	0.418	0.412	0.418	370,125	0.4130	-1.54%
2019-03-22	0	0.650	0.640	0.650	0.640	0.660	1,117,000	721,225	0.6457	0.425	0.418	0.425	0.418	0.432	1,708,389	0.4222	1.56%
2019-03-21	0	0.640	0.630	0.640	0.630	0.650	2,031,000	1,296,655	0.6384	0.418	0.412	0.418	0.412	0.425	3,106,300	0.4174	0.00%
2019-03-20	0	0.640	0.640	0.650	0.640	0.660	1,872,500	1,208,035	0.6451	0.418	0.418	0.425	0.418	0.432	2,863,884	0.4218	-1.54%
2019-03-19	0	0.650	0.650	0.660	0.650	0.660	1,072,500	706,630	0.6589	0.425	0.425	0.432	0.425	0.432	1,640,328	0.4308	-2.99%
2019-03-18	0	0.670	0.660	0.670	0.650	0.670	1,185,500	782,965	0.6605	0.438	0.432	0.438	0.425	0.438	1,813,156	0.4318	1.52%
2019-03-15	0	0.660	0.660	0.670	0.660	0.680	3,333,000	2,231,610	0.6695	0.432	0.432	0.438	0.432	0.445	5,097,636	0.4378	1.54%
2019-03-14	0	0.650	0.660	0.670	0.650	0.670	1,430,500	944,205	0.6601	0.425	0.432	0.438	0.425	0.438	2,187,869	0.4316	-2.99%
2019-03-13	0	0.670	0.660	0.670	0.660	0.700	2,284,500	1,529,690	0.6696	0.438	0.432	0.438	0.432	0.458	3,494,014	0.4378	0.00%
2019-03-12	0	0.670	0.670	0.680	0.660	0.690	2,140,500	1,441,590	0.6735	0.438	0.438	0.445	0.432	0.451	3,273,775	0.4403	1.52%
2019-03-11	0	0.660	0.660	0.680	0.660	0.680	520,500	351,970	0.6762	0.432	0.432	0.445	0.432	0.445	796,076	0.4421	-1.49%
2019-03-08	0	0.670	0.660	0.670	0.660	0.680	108,500	72,490	0.6681	0.438	0.432	0.438	0.432	0.445	165,945	0.4368	-1.47%
2019-03-07	0	0.680	0.680	0.690	0.680	0.720	371,000	255,760	0.6894	0.445	0.445	0.451	0.445	0.471	567,424	0.4507	-5.56%
2019-03-06	0	0.720	0.700	0.720	0.690	0.720	144,500	102,555	0.7097	0.471	0.458	0.471	0.451	0.471	221,005	0.4640	1.41%
2019-03-05	0	0.710	0.700	0.710	0.690	0.730	732,500	513,770	0.7014	0.464	0.458	0.464	0.451	0.477	1,120,318	0.4586	-2.74%
2019-03-04	0	0.730	0.710	0.730	0.710	0.730	146,000	105,560	0.7230	0.477	0.464	0.477	0.464	0.477	223,299	0.4727	2.82%
2019-03-01	0	0.710	0.700	0.710	0.690	0.730	642,000	451,355	0.7030	0.464	0.458	0.464	0.451	0.477	981,903	0.4597	-1.39%
2019-02-28	0	0.720	0.720	0.730	0.710	0.740	1,311,000	950,530	0.7250	0.471	0.471	0.477	0.464	0.484	2,005,101	0.4741	-1.37%
2019-02-27	0	0.730	0.720	0.730	0.720	0.740	446,000	323,350	0.7250	0.477	0.471	0.477	0.471	0.484	682,132	0.4740	1.39%
2019-02-26	0	0.720	0.710	0.720	0.680	0.750	1,198,500	872,700	0.7282	0.471	0.464	0.471	0.445	0.490	1,833,038	0.4761	4.35%
2019-02-25	0	0.690	0.680	0.710	0.680	0.720	1,649,500	1,150,905	0.6977	0.451	0.445	0.464	0.445	0.471	2,522,818	0.4562	0.00%
2019-02-22	0	0.690	0.700	0.710	0.690	0.720	1,197,500	848,325	0.7084	0.451	0.458	0.464	0.451	0.471	1,831,509	0.4632	-5.48%
2019-02-21	0	0.730	0.720	0.730	0.700	0.750	1,424,000	1,044,255	0.7333	0.477	0.471	0.477	0.458	0.490	2,177,928	0.4795	1.39%
2019-02-20	0	0.720	0.710	0.730	0.710	0.740	1,435,202	1,038,866	0.7238	0.471	0.464	0.477	0.464	0.484	2,195,061	0.4733	0.00%
2019-02-19	0	0.720	0.710	0.720	0.690	0.780	2,580,500	1,885,460	0.7307	0.471	0.464	0.471	0.451	0.510	3,946,730	0.4777	-5.26%
2019-02-18	0	0.760	0.760	0.780	0.730	0.780	1,155,000	872,770	0.7556	0.497	0.497	0.510	0.477	0.510	1,766,508	0.4941	4.11%
2019-02-15	0	0.730	0.730	0.740	0.730	0.780	2,299,000	1,724,700	0.7502	0.477	0.477	0.484	0.477	0.510	3,516,191	0.4905	-5.19%
2019-02-14	0	0.770	0.760	0.770	0.760	0.790	1,100,000	857,100	0.7792	0.503	0.497	0.503	0.497	0.517	1,682,388	0.5095	-2.53%
2019-02-13	0	0.790	0.780	0.790	0.740	0.790	3,765,500	2,908,480	0.7724	0.517	0.510	0.517	0.484	0.517	5,759,121	0.5050	3.95%
2019-02-12	0	0.760	0.750	0.760	0.710	0.770	9,910,519	7,406,176	0.7473	0.497	0.490	0.497	0.464	0.503	15,157,582	0.4886	8.57%
2019-02-11	0	0.700	0.700	0.720	0.670	0.720	7,621,404	5,305,890	0.6962	0.458	0.458	0.471	0.438	0.471	11,656,509	0.4552	-2.78%
2019-02-08	0	0.720	0.710	0.720	0.680	0.720	2,518,500	1,776,505	0.7054	0.471	0.464	0.471	0.445	0.471	3,851,904	0.4612	2.86%
2019-02-04	0	0.700	0.680	0.700	0.670	0.720	4,557,500	3,135,665	0.6880	0.458	0.445	0.458	0.438	0.471	6,970,440	0.4499	-2.78%
2019-02-01	0	0.720	0.710	0.720	0.650	0.720	7,914,000	5,540,570	0.7001	0.471	0.464	0.471	0.425	0.471	12,104,018	0.4577	-2.70%
2019-01-31	0	0.740	0.730	0.740	0.720	0.770	10,994,500	8,225,610	0.7482	0.484	0.477	0.484	0.471	0.503	16,815,470	0.4892	0.00%
2019-01-30	0	0.740	0.730	0.740	0.650	0.740	44,921,737	31,256,543	0.6958	0.484	0.477	0.484	0.425	0.484	68,705,273	0.4549	13.85%
2019-01-29	0	0.650	0.640	0.650	0.630	0.650	6,373,500	4,046,425	0.6349	0.425	0.418	0.425	0.412	0.425	9,747,910	0.4151	1.56%
2019-01-28	0	0.640	0.630	0.640	0.630	0.660	1,465,500	939,420	0.6410	0.418	0.412	0.418	0.412	0.432	2,241,400	0.4191	-1.54%
2019-01-25	0	0.650	0.650	0.660	0.650	0.680	2,597,000	1,716,140	0.6608	0.425	0.425	0.432	0.425	0.445	3,971,966	0.4321	-2.99%
2019-01-24	0	0.670	0.660	0.670	0.620	0.670	4,892,500	3,171,885	0.6483	0.438	0.432	0.438	0.405	0.438	7,482,804	0.4239	6.35%
2019-01-23	0	0.630	0.620	0.630	0.620	0.650	3,006,096	1,902,100	0.6327	0.412	0.405	0.412	0.405	0.425	4,597,655	0.4137	0.00%
2019-01-22	0	0.630	0.620	0.640	0.610	0.650	3,079,500	1,938,210	0.6294	0.412	0.405	0.418	0.399	0.425	4,709,922	0.4115	5.00%
2019-01-21	0	0.600	0.600	0.610	0.560	0.610	3,740,000	2,199,770	0.5882	0.392	0.392	0.399	0.366	0.399	5,720,120	0.3846	9.09%
2019-01-18	0	0.550	0.550	0.560	0.550	0.560	708,000	393,620	0.5560	0.360	0.360	0.366	0.360	0.366	1,082,846	0.3635	-1.79%
2019-01-17	0	0.560	0.550	0.560	0.550	0.560	236,500	130,595	0.5522	0.366	0.360	0.366	0.360	0.366	361,713	0.3610	0.00%
2019-01-16	0	0.560	0.550	0.560	0.540	0.560	1,783,000	982,780	0.5512	0.366	0.360	0.366	0.353	0.366	2,726,998	0.3604	1.82%
2019-01-15	0	0.550	0.550	0.560	0.540	0.560	1,816,714	999,236	0.5500	0.360	0.360	0.366	0.353	0.366	2,778,562	0.3596	1.85%
2019-01-14	0	0.540	0.540	0.550	0.530	0.560	4,213,000	2,305,935	0.5473	0.353	0.353	0.360	0.347	0.366	6,443,547	0.3579	-1.82%
2019-01-11	0	0.550	0.550	0.560	0.550	0.570	328,000	184,040	0.5611	0.360	0.360	0.366	0.360	0.373	501,658	0.3669	-5.17%
2019-01-10	0	0.580	0.570	0.580	0.550	0.580	754,000	430,010	0.5703	0.379	0.373	0.379	0.360	0.379	1,153,201	0.3729	1.75%
2019-01-09	0	0.570	0.560	0.570	0.540	0.570	543,000	302,945	0.5579	0.373	0.366	0.373	0.353	0.373	830,488	0.3648	3.64%
2019-01-08	0	0.550	0.550	0.560	0.540	0.570	806,500	446,040	0.5531	0.360	0.360	0.366	0.353	0.373	1,233,496	0.3616	0.00%
2019-01-07	0	0.550	0.550	0.560	0.530	0.560	869,500	479,945	0.5520	0.360	0.360	0.366	0.347	0.366	1,329,851	0.3609	0.00%
2019-01-04	0	0.550	0.530	0.550	0.540	0.550	144,500	79,180	0.5480	0.360	0.347	0.360	0.353	0.360	221,005	0.3583	0.00%
2019-01-03	0	0.550	0.540	0.550	0.540	0.560	855,000	467,630	0.5469	0.360	0.353	0.360	0.353	0.366	1,307,674	0.3576	-1.79%
2019-01-02	0	0.560	0.550	0.560	0.550	0.570	461,000	256,055	0.5554	0.366	0.360	0.366	0.360	0.373	705,074	0.3632	0.00%
2018-12-31	0	0.560	0.560	0.580	0.540	0.580	2,081,057	1,186,241	0.5700	0.366	0.366	0.379	0.353	0.379	3,182,860	0.3727	3.70%
2018-12-28	0	0.540	0.530	0.550	0.530	0.560	1,613,500	877,790	0.5440	0.353	0.347	0.360	0.347	0.366	2,467,758	0.3557	1.89%
2018-12-27	0	0.530	0.530	0.540	0.520	0.540	1,349,000	720,870	0.5344	0.347	0.347	0.353	0.340	0.353	2,063,220	0.3494	-1.85%
2018-12-24	0	0.540	0.540	0.560	0.520	0.550	3,064,000	1,670,885	0.5453	0.353	0.353	0.366	0.340	0.360	4,686,216	0.3566	-1.82%
2018-12-21	0	0.550	0.540	0.550	0.550	0.580	1,531,500	852,410	0.5566	0.360	0.353	0.360	0.360	0.379	2,342,343	0.3639	-3.51%
2018-12-20	0	0.570	0.560	0.570	0.560	0.590	2,233,500	1,272,680	0.5698	0.373	0.366	0.373	0.366	0.386	3,416,013	0.3726	-1.72%
2018-12-19	0	0.580	0.570	0.580	0.560	0.590	825,000	466,905	0.5659	0.379	0.373	0.379	0.366	0.386	1,261,791	0.3700	1.75%
2018-12-18	0	0.570	0.560	0.570	0.560	0.580	1,211,000	686,550	0.5669	0.373	0.366	0.373	0.366	0.379	1,852,156	0.3707	0.00%
2018-12-17	0	0.570	0.570	0.580	0.560	0.600	3,075,000	1,771,750	0.5762	0.373	0.373	0.379	0.366	0.392	4,703,040	0.3767	-1.72%
2018-12-14	0	0.580	0.570	0.580	0.570	0.600	1,808,000	1,043,800	0.5773	0.379	0.373	0.379	0.373	0.392	2,765,234	0.3775	-1.69%
2018-12-13	0	0.590	0.580	0.590	0.530	0.610	8,591,000	5,005,950	0.5827	0.386	0.379	0.386	0.347	0.399	13,139,452	0.3810	9.26%
2018-12-12	0	0.540	0.530	0.540	0.510	0.540	7,010,520	3,675,570	0.5243	0.353	0.347	0.353	0.333	0.353	10,722,197	0.3428	5.88%
2018-12-11	0	0.510	0.510	0.520	0.500	0.530	17,008,000	8,659,520	0.5091	0.333	0.333	0.340	0.327	0.347	26,012,781	0.3329	2.00%
2018-12-10	0	0.500	0.500	0.510	0.490	0.560	18,487,000	9,476,370	0.5126	0.327	0.327	0.333	0.320	0.366	28,274,828	0.3352	-10.71%
2018-12-07	0	0.560	0.550	0.560	0.550	0.590	3,279,500	1,853,380	0.5651	0.366	0.360	0.366	0.360	0.386	5,015,811	0.3695	-1.75%
2018-12-06	0	0.570	0.570	0.590	0.570	0.600	712,500	413,630	0.5805	0.373	0.373	0.386	0.373	0.392	1,089,729	0.3796	-3.39%
2018-12-05	0	0.590	0.580	0.590	0.560	0.590	1,848,500	1,073,752	0.5809	0.386	0.379	0.386	0.366	0.386	2,827,177	0.3798	1.72%
2018-12-04	0	0.580	0.580	0.590	0.570	0.590	7,114,500	4,129,175	0.5804	0.379	0.379	0.386	0.373	0.386	10,881,228	0.3795	1.75%
2018-12-03	0	0.570	0.570	0.580	0.570	0.590	3,343,000	1,938,285	0.5798	0.373	0.373	0.379	0.373	0.386	5,112,931	0.3791	2.48%
2018-11-30	0	0.590	0.590	0.600	0.580	0.630	13,846,500	8,362,997	0.6040	0.364	0.364	0.370	0.357	0.388	22,464,306	0.3723	-3.28%
2018-11-29	0	0.610	0.590	0.610	0.600	0.620	1,500,500	906,730	0.6043	0.376	0.364	0.376	0.370	0.382	2,434,383	0.3725	1.67%
2018-11-28	0	0.600	0.600	0.610	0.580	0.610	2,792,500	1,652,630	0.5918	0.370	0.370	0.376	0.357	0.376	4,530,500	0.3648	0.00%
2018-11-27	0	0.600	0.580	0.600	0.580	0.600	1,814,000	1,066,635	0.5880	0.370	0.357	0.370	0.357	0.370	2,943,000	0.3624	1.69%
2018-11-26	0	0.590	0.580	0.600	0.580	0.620	2,430,500	1,455,410	0.5988	0.364	0.357	0.370	0.357	0.382	3,943,198	0.3691	0.00%
2018-11-23	0	0.590	0.590	0.600	0.590	0.620	1,168,000	706,250	0.6047	0.364	0.364	0.370	0.364	0.382	1,894,942	0.3727	-3.28%
2018-11-22	0	0.610	0.610	0.620	0.600	0.630	2,206,500	1,348,165	0.6110	0.376	0.376	0.382	0.370	0.388	3,579,785	0.3766	-1.61%
2018-11-21	0	0.620	0.610	0.620	0.610	0.660	5,324,500	3,400,290	0.6386	0.382	0.376	0.382	0.376	0.407	8,638,370	0.3936	-1.59%
2018-11-20	0	0.630	0.630	0.660	0.620	0.660	2,534,500	1,622,280	0.6401	0.388	0.388	0.407	0.382	0.407	4,111,926	0.3945	-4.55%
2018-11-19	0	0.660	0.650	0.660	0.640	0.670	841,500	553,510	0.6578	0.407	0.401	0.407	0.394	0.413	1,365,234	0.4054	-2.94%
2018-11-16	0	0.680	0.670	0.680	0.640	0.680	1,491,000	994,600	0.6671	0.419	0.413	0.419	0.394	0.419	2,418,971	0.4112	6.25%
2018-11-15	0	0.640	0.640	0.660	0.630	0.660	60,000	39,095	0.6516	0.394	0.394	0.407	0.388	0.407	97,343	0.4016	1.59%
2018-11-14	0	0.630	0.620	0.640	0.620	0.640	188,500	118,720	0.6298	0.388	0.382	0.394	0.382	0.394	305,819	0.3882	0.00%
2018-11-13	0	0.630	0.630	0.650	0.630	0.630	3,500	2,205	0.6300	0.388	0.388	0.401	0.388	0.388	5,678	0.3883	0.00%
2018-11-12	0	0.630	0.630	0.650	0.630	0.640	123,000	77,820	0.6327	0.388	0.388	0.401	0.388	0.394	199,553	0.3900	-4.55%
2018-11-09	0	0.660	0.640	0.660	0.630	0.660	732,500	480,655	0.6562	0.407	0.394	0.407	0.388	0.407	1,188,394	0.4045	0.00%
2018-11-08	0	0.660	0.640	0.660	0.630	0.660	637,500	414,735	0.6506	0.407	0.394	0.407	0.388	0.407	1,034,268	0.4010	0.00%
2018-11-07	0	0.660	0.640	0.660	0.620	0.660	868,500	566,325	0.6521	0.407	0.394	0.407	0.382	0.407	1,409,038	0.4019	3.13%
2018-11-06	0	0.640	0.630	0.650	0.640	0.660	114,000	74,275	0.6515	0.394	0.388	0.401	0.394	0.407	184,951	0.4016	-1.54%
2018-11-05	0	0.650	0.640	0.650	0.600	0.650	2,066,500	1,305,350	0.6317	0.401	0.394	0.401	0.370	0.401	3,352,651	0.3893	3.17%
2018-11-02	0	0.630	0.620	0.640	0.610	0.640	850,000	529,960	0.6235	0.388	0.382	0.394	0.376	0.394	1,379,024	0.3843	1.61%
2018-11-01	0	0.620	0.620	0.630	0.610	0.670	853,000	548,055	0.6425	0.382	0.382	0.388	0.376	0.413	1,383,891	0.3960	-10.14%
2018-10-31	0	0.690	0.630	0.690	0.560	0.700	1,886,500	1,149,175	0.6092	0.425	0.388	0.425	0.345	0.431	3,060,623	0.3755	23.21%
2018-10-30	0	0.560	0.560	0.580	0.560	0.560	18,000	10,080	0.5600	0.345	0.345	0.357	0.345	0.345	29,203	0.3452	-5.08%
2018-10-29	0	0.590	0.570	0.590	0.570	0.590	75,000	43,650	0.5820	0.364	0.351	0.364	0.351	0.364	121,679	0.3587	3.51%
2018-10-26	0	0.570	0.560	0.570	0.550	0.570	3,445,500	1,930,855	0.5604	0.351	0.345	0.351	0.339	0.351	5,589,916	0.3454	1.79%
2018-10-25	0	0.560	0.550	0.560	0.550	0.580	3,200,500	1,803,770	0.5636	0.345	0.339	0.345	0.339	0.357	5,192,432	0.3474	-5.08%
2018-10-24	0	0.590	0.580	0.590	0.580	0.610	405,500	239,210	0.5899	0.364	0.357	0.364	0.357	0.376	657,876	0.3636	-1.67%
2018-10-23	0	0.600	0.600	0.610	0.600	0.640	1,263,000	786,355	0.6226	0.370	0.370	0.376	0.370	0.394	2,049,068	0.3838	-1.64%
2018-10-22	0	0.610	0.600	0.620	0.590	0.620	920,000	556,275	0.6046	0.376	0.370	0.382	0.364	0.382	1,492,591	0.3727	3.39%
2018-10-19	0	0.590	0.580	0.600	0.580	0.600	1,780,000	1,056,640	0.5936	0.364	0.357	0.370	0.357	0.370	2,887,839	0.3659	-4.84%
2018-10-18	0	0.620	0.600	0.620	0.610	0.620	290,500	178,240	0.6136	0.382	0.370	0.382	0.376	0.382	471,302	0.3782	3.33%
2018-10-16	0	0.600	0.590	0.610	0.570	0.610	2,558,000	1,502,425	0.5873	0.370	0.364	0.376	0.351	0.376	4,150,052	0.3620	-1.64%
2018-10-15	0	0.610	0.600	0.610	0.580	0.620	2,337,500	1,403,885	0.6006	0.376	0.370	0.376	0.357	0.382	3,792,317	0.3702	-3.17%
2018-10-12	0	0.630	0.620	0.630	0.610	0.640	2,326,000	1,450,640	0.6237	0.388	0.382	0.388	0.376	0.394	3,773,659	0.3844	-3.08%
2018-10-11	0	0.650	0.630	0.660	0.620	0.660	1,668,000	1,062,120	0.6368	0.401	0.388	0.407	0.382	0.407	2,706,132	0.3925	-2.99%
2018-10-10	0	0.670	0.670	0.680	0.660	0.680	708,000	475,035	0.6710	0.413	0.413	0.419	0.407	0.419	1,148,646	0.4136	-2.90%
2018-10-09	0	0.690	0.670	0.690	0.670	0.690	381,000	259,125	0.6801	0.425	0.413	0.425	0.413	0.425	618,127	0.4192	0.00%
2018-10-08	0	0.690	0.670	0.690	0.670	0.700	2,140,500	1,474,815	0.6890	0.425	0.413	0.425	0.413	0.431	3,472,708	0.4247	-4.17%
2018-10-05	0	0.720	0.710	0.720	0.680	0.740	2,229,500	1,600,975	0.7181	0.444	0.438	0.444	0.419	0.456	3,617,100	0.4426	-2.70%
2018-10-04	0	0.740	0.730	0.740	0.700	0.740	878,500	634,890	0.7227	0.456	0.450	0.456	0.431	0.456	1,425,262	0.4455	1.37%
2018-10-03	0	0.730	0.730	0.740	0.720	0.750	4,019,266	2,932,171	0.7295	0.450	0.450	0.456	0.444	0.462	6,520,783	0.4497	0.00%
2018-10-02	0	0.730	0.730	0.770	0.730	0.750	576,500	428,075	0.7425	0.450	0.450	0.475	0.450	0.462	935,303	0.4577	-2.67%
2018-09-28	0	0.750	0.740	0.770	0.740	0.770	1,567,500	1,189,670	0.7590	0.462	0.456	0.475	0.456	0.475	2,543,083	0.4678	-2.60%
2018-09-27	0	0.770	0.760	0.770	0.740	0.770	379,000	290,370	0.7661	0.475	0.468	0.475	0.456	0.475	614,883	0.4722	1.32%
2018-09-26	0	0.760	0.760	0.770	0.740	0.770	823,500	626,800	0.7611	0.468	0.468	0.475	0.456	0.475	1,336,031	0.4692	0.00%
2018-09-24	0	0.760	0.750	0.780	0.760	0.790	283,500	222,675	0.7854	0.468	0.462	0.481	0.468	0.487	459,945	0.4841	-3.80%
2018-09-21	0	0.790	0.790	0.800	0.730	0.790	1,955,070	1,499,415	0.7669	0.487	0.487	0.493	0.450	0.487	3,171,869	0.4727	8.22%
2018-09-20	0	0.730	0.730	0.740	0.720	0.740	1,176,000	858,430	0.7300	0.450	0.450	0.456	0.444	0.456	1,907,921	0.4499	-2.67%
2018-09-19	0	0.750	0.750	0.760	0.740	0.760	506,500	380,675	0.7516	0.462	0.462	0.468	0.456	0.468	821,736	0.4633	-1.32%
2018-09-18	0	0.760	0.760	0.770	0.740	0.770	774,000	582,450	0.7525	0.468	0.468	0.475	0.456	0.475	1,255,723	0.4638	-1.30%
2018-09-17	0	0.770	0.750	0.770	0.730	0.770	1,480,500	1,106,115	0.7471	0.475	0.462	0.475	0.450	0.475	2,401,936	0.4605	-2.53%
2018-09-14	0	0.790	0.780	0.800	0.780	0.790	730,000	569,550	0.7802	0.487	0.481	0.493	0.481	0.487	1,184,339	0.4809	-1.25%
2018-09-13	0	0.800	0.780	0.800	0.770	0.800	98,000	76,750	0.7832	0.493	0.481	0.493	0.475	0.493	158,993	0.4827	0.00%
2018-09-12	0	0.800	0.780	0.800	0.780	0.820	689,500	551,495	0.7998	0.493	0.481	0.493	0.481	0.505	1,118,632	0.4930	0.00%
2018-09-11	0	0.800	0.780	0.810	0.770	0.820	368,500	294,770	0.7999	0.493	0.481	0.499	0.475	0.505	597,848	0.4931	-2.44%
2018-09-10	0	0.820	0.800	0.820	0.800	0.830	343,002	280,141	0.8167	0.505	0.493	0.505	0.493	0.512	556,480	0.5034	0.00%
2018-09-07	0	0.820	0.810	0.820	0.800	0.850	1,367,000	1,118,640	0.8183	0.505	0.499	0.505	0.493	0.524	2,217,796	0.5044	-1.20%
2018-09-06	0	0.830	0.830	0.840	0.820	0.860	1,965,500	1,646,062	0.8375	0.512	0.512	0.518	0.505	0.530	3,188,791	0.5162	-4.60%
2018-09-05	0	0.870	0.860	0.870	0.850	0.870	983,000	845,785	0.8604	0.536	0.530	0.536	0.524	0.536	1,594,801	0.5303	1.16%
2018-09-04	0	0.860	0.860	0.870	0.830	0.870	1,445,500	1,226,860	0.8487	0.530	0.530	0.536	0.512	0.536	2,345,153	0.5231	0.00%
2018-09-03	0	0.860	0.850	0.860	0.850	0.870	18,500	15,845	0.8565	0.530	0.524	0.530	0.524	0.536	30,014	0.5279	1.18%
2018-08-31	0	0.850	0.850	0.860	0.830	0.870	970,000	823,900	0.8494	0.524	0.524	0.530	0.512	0.536	1,573,710	0.5235	-2.30%
2018-08-30	0	0.870	0.860	0.870	0.860	0.880	689,000	595,475	0.8643	0.536	0.530	0.536	0.530	0.542	1,117,821	0.5327	1.16%
2018-08-29	0	0.860	0.860	0.870	0.830	0.870	1,568,000	1,332,915	0.8501	0.530	0.530	0.536	0.512	0.536	2,543,894	0.5240	-1.15%
2018-08-28	0	0.870	0.870	0.880	0.870	0.880	216,000	188,425	0.8723	0.536	0.536	0.542	0.536	0.542	350,434	0.5377	0.00%
2018-08-27	0	0.870	0.870	0.880	0.860	0.890	198,000	172,840	0.8729	0.536	0.536	0.542	0.530	0.549	321,232	0.5381	0.00%
2018-08-24	0	0.870	0.870	0.880	0.800	0.880	3,189,500	2,712,870	0.8506	0.536	0.536	0.542	0.493	0.542	5,174,586	0.5243	-2.25%
2018-08-23	0	0.890	0.890	0.900	0.880	0.900	989,000	880,525	0.8903	0.549	0.549	0.555	0.542	0.555	1,604,535	0.5488	0.00%
2018-08-22	0	0.890	0.900	0.910	0.870	0.920	396,000	352,222	0.8894	0.549	0.555	0.561	0.536	0.567	642,463	0.5482	-3.26%
2018-08-21	0	0.920	0.890	0.920	0.860	0.920	1,005,000	895,800	0.8913	0.567	0.549	0.567	0.530	0.567	1,630,493	0.5494	6.98%
2018-08-20	0	0.860	0.850	0.870	0.850	0.880	542,500	470,145	0.8666	0.530	0.524	0.536	0.524	0.542	880,142	0.5342	-1.15%
2018-08-17	0	0.870	0.860	0.880	0.850	0.880	189,500	164,330	0.8672	0.536	0.530	0.542	0.524	0.542	307,441	0.5345	-1.14%
2018-08-16	0	0.880	0.870	0.880	0.860	0.880	493,000	428,485	0.8691	0.542	0.536	0.542	0.530	0.542	799,834	0.5357	3.53%
2018-08-15	0	0.850	0.840	0.850	0.850	0.930	2,879,000	2,517,215	0.8743	0.524	0.518	0.524	0.524	0.573	4,670,836	0.5389	-7.61%
2018-08-14	0	0.920	0.920	0.930	0.910	0.930	162,000	148,035	0.9138	0.567	0.567	0.573	0.561	0.573	262,826	0.5632	-1.08%
2018-08-13	0	0.930	0.910	0.940	0.910	0.930	292,000	269,020	0.9213	0.573	0.561	0.579	0.561	0.573	473,735	0.5679	-1.06%
2018-08-10	0	0.940	0.920	0.940	0.910	0.940	215,500	201,010	0.9328	0.579	0.567	0.579	0.561	0.579	349,623	0.5749	-1.05%
2018-08-09	0	0.950	0.940	0.950	0.930	0.950	206,500	195,015	0.9444	0.586	0.579	0.586	0.573	0.586	335,022	0.5821	2.15%
2018-08-08	0	0.930	0.930	0.940	0.900	0.940	2,466,500	2,264,345	0.9180	0.573	0.573	0.579	0.555	0.579	4,001,604	0.5659	-1.06%
2018-08-07	0	0.940	0.940	0.960	0.930	0.950	842,000	787,675	0.9355	0.579	0.579	0.592	0.573	0.586	1,366,045	0.5766	0.00%
2018-08-06	0	0.940	0.940	0.960	0.930	0.970	1,150,500	1,086,665	0.9445	0.579	0.579	0.592	0.573	0.598	1,866,550	0.5822	-4.08%
2018-08-03	0	0.980	0.970	0.990	0.960	1.000	238,000	234,570	0.9856	0.604	0.598	0.610	0.592	0.616	386,127	0.6075	-1.01%
2018-08-02	0	0.990	0.990	1.000	0.970	1.010	696,000	689,350	0.9904	0.610	0.610	0.616	0.598	0.623	1,129,178	0.6105	-1.00%
2018-08-01	0	1.000	0.990	1.000	0.970	1.000	756,500	748,286	0.9891	0.616	0.610	0.616	0.598	0.616	1,227,332	0.6097	1.01%
2018-07-31	0	0.990	0.970	0.990	0.960	0.990	442,500	432,190	0.9767	0.610	0.598	0.610	0.592	0.610	717,904	0.6020	3.13%
2018-07-30	0	0.960	0.960	0.980	0.960	0.980	465,500	454,057	0.9754	0.592	0.592	0.604	0.592	0.604	755,219	0.6012	0.00%
2018-07-27	0	0.960	0.960	0.970	0.950	0.970	76,000	72,735	0.9570	0.592	0.592	0.598	0.586	0.598	123,301	0.5899	0.00%
2018-07-26	0	0.960	0.940	0.960	0.940	0.970	249,500	238,205	0.9547	0.592	0.579	0.592	0.579	0.598	404,784	0.5885	0.00%
2018-07-25	0	0.960	0.950	0.970	0.950	0.980	1,335,000	1,291,527	0.9674	0.592	0.586	0.598	0.586	0.604	2,165,879	0.5963	0.00%
2018-07-24	0	0.960	0.950	0.960	0.940	0.980	3,127,000	3,006,390	0.9614	0.592	0.586	0.592	0.579	0.604	5,073,187	0.5926	1.05%
2018-07-23	0	0.950	0.940	0.960	0.930	0.960	105,000	99,845	0.9509	0.586	0.579	0.592	0.573	0.592	170,350	0.5861	-1.04%
2018-07-20	0	0.960	0.940	0.960	0.930	0.960	290,000	276,860	0.9547	0.592	0.579	0.592	0.573	0.592	470,491	0.5884	1.05%
2018-07-19	0	0.950	0.940	0.950	0.930	0.960	151,000	143,105	0.9477	0.586	0.579	0.586	0.573	0.592	244,980	0.5842	0.00%
2018-07-18	0	0.950	0.940	0.950	0.940	0.960	411,500	391,300	0.9509	0.586	0.579	0.586	0.579	0.592	667,610	0.5861	2.15%
2018-07-17	0	0.930	0.920	0.930	0.910	0.930	655,500	603,125	0.9201	0.573	0.567	0.573	0.561	0.573	1,063,471	0.5671	1.09%
2018-07-16	0	0.920	0.910	0.920	0.910	0.930	384,500	353,545	0.9195	0.567	0.561	0.567	0.561	0.573	623,806	0.5668	1.10%
2018-07-13	0	0.910	0.910	0.920	0.910	0.930	647,000	595,275	0.9201	0.561	0.561	0.567	0.561	0.573	1,049,681	0.5671	-1.09%
2018-07-12	0	0.920	0.920	0.930	0.920	0.940	763,500	711,610	0.9320	0.567	0.567	0.573	0.567	0.579	1,238,688	0.5745	-2.13%
2018-07-11	0	0.940	0.940	0.950	0.940	0.950	967,000	913,385	0.9446	0.579	0.579	0.586	0.579	0.586	1,568,843	0.5822	0.00%
2018-07-10	0	0.940	0.940	0.950	0.940	0.960	688,000	653,595	0.9500	0.579	0.579	0.586	0.579	0.592	1,116,198	0.5856	0.00%
2018-07-09	0	0.940	0.940	0.950	0.930	0.950	1,099,000	1,033,210	0.9401	0.579	0.579	0.586	0.573	0.586	1,782,997	0.5795	1.08%
2018-07-06	0	0.930	0.930	0.940	0.920	0.950	303,000	283,035	0.9341	0.573	0.573	0.579	0.567	0.586	491,582	0.5758	1.09%
2018-07-05	0	0.920	0.920	0.930	0.920	0.950	275,500	257,430	0.9344	0.567	0.567	0.573	0.567	0.586	446,966	0.5759	-2.13%
2018-07-04	0	0.940	0.930	0.940	0.920	0.940	51,000	47,460	0.9306	0.579	0.573	0.579	0.567	0.579	82,741	0.5736	0.00%
2018-07-03	0	0.940	0.940	0.950	0.920	0.960	297,000	279,260	0.9403	0.579	0.579	0.586	0.567	0.592	481,847	0.5796	-2.08%
2018-06-29	0	0.960	0.950	0.960	0.950	0.960	47,000	45,100	0.9596	0.592	0.586	0.592	0.586	0.592	76,252	0.5915	1.05%
2018-06-28	0	0.950	0.940	0.950	0.930	0.960	200,500	190,465	0.9500	0.586	0.579	0.586	0.573	0.592	325,287	0.5855	2.15%
2018-06-27	0	0.930	0.920	0.930	0.920	0.980	3,581,000	3,380,570	0.9440	0.573	0.567	0.573	0.567	0.604	5,809,748	0.5819	-2.11%
2018-06-26	0	0.950	0.950	0.960	0.940	0.990	3,148,000	3,030,120	0.9626	0.586	0.586	0.592	0.579	0.610	5,107,257	0.5933	-4.04%
2018-06-25	0	0.990	0.970	0.990	0.970	1.020	751,000	742,150	0.9882	0.610	0.598	0.610	0.598	0.629	1,218,409	0.6091	-1.00%
2018-06-22	0	1.000	0.990	1.000	0.970	1.020	1,014,000	1,006,105	0.9922	0.616	0.610	0.616	0.598	0.629	1,645,095	0.6116	2.04%
2018-06-21	0	0.980	0.980	0.990	0.980	1.060	3,168,500	3,154,775	0.9957	0.604	0.604	0.610	0.604	0.653	5,140,516	0.6137	-5.77%
2018-06-20	0	1.040	1.020	1.040	1.000	1.050	386,500	395,450	1.0232	0.641	0.629	0.641	0.616	0.647	627,050	0.6307	0.97%
2018-06-19	0	1.030	1.030	1.040	1.010	1.080	1,630,500	1,691,915	1.0377	0.635	0.635	0.641	0.623	0.666	2,645,293	0.6396	-4.63%
2018-06-15	0	1.080	1.070	1.080	1.070	1.090	646,500	698,280	1.0801	0.666	0.660	0.666	0.660	0.672	1,048,870	0.6657	0.00%
2018-06-14	0	1.080	1.080	1.090	1.060	1.100	2,801,500	3,041,847	1.0858	0.666	0.666	0.672	0.653	0.678	4,545,102	0.6693	-0.92%
2018-06-13	0	1.090	1.080	1.090	1.080	1.110	1,779,000	1,947,155	1.0945	0.672	0.666	0.672	0.666	0.684	2,886,217	0.6746	-0.91%
2018-06-12	0	1.100	1.100	1.110	1.070	1.110	1,842,500	2,020,565	1.0966	0.678	0.678	0.684	0.660	0.684	2,989,238	0.6759	0.00%
2018-06-11	0	1.100	1.100	1.110	1.100	1.120	714,000	786,475	1.1015	0.678	0.678	0.684	0.678	0.690	1,158,380	0.6789	-2.65%
2018-06-08	0	1.130	1.120	1.130	1.100	1.130	553,000	620,655	1.1223	0.697	0.690	0.697	0.678	0.697	897,177	0.6918	0.00%
2018-06-07	0	1.130	1.110	1.130	1.110	1.140	629,500	708,105	1.1249	0.697	0.684	0.697	0.684	0.703	1,021,289	0.6933	-0.88%
2018-06-06	0	1.140	1.130	1.140	1.080	1.140	9,947,500	10,977,055	1.1035	0.703	0.697	0.703	0.666	0.703	16,138,640	0.6802	3.64%
2018-06-05	0	1.100	1.090	1.100	1.080	1.110	1,809,000	1,972,100	1.0902	0.678	0.672	0.678	0.666	0.684	2,934,888	0.6720	-1.79%
2018-06-04	0	1.120	1.100	1.120	1.000	1.150	1,980,500	2,133,920	1.0775	0.690	0.678	0.690	0.616	0.709	3,213,127	0.6641	-2.61%
2018-06-01	0	1.150	1.140	1.150	1.130	1.150	242,500	277,945	1.1462	0.709	0.703	0.709	0.697	0.709	393,428	0.7065	1.77%
2018-05-31	0	1.130	1.130	1.150	1.120	1.150	2,826,786	3,210,364	1.1357	0.697	0.697	0.709	0.690	0.709	4,586,125	0.7000	0.89%
2018-05-30	0	1.120	1.100	1.120	1.080	1.130	1,395,500	1,545,020	1.1071	0.690	0.678	0.690	0.666	0.697	2,264,033	0.6824	0.00%
2018-05-29	0	1.120	1.110	1.120	1.080	1.160	2,661,500	3,012,500	1.1319	0.690	0.684	0.690	0.666	0.715	4,317,968	0.6977	-3.45%
2018-05-28	0	1.160	1.150	1.170	1.100	1.170	3,277,000	3,789,445	1.1564	0.715	0.709	0.721	0.678	0.721	5,316,544	0.7128	2.65%
2018-05-25	0	1.130	1.110	1.130	1.100	1.150	6,905,500	7,753,820	1.1228	0.697	0.684	0.697	0.678	0.709	11,203,356	0.6921	0.00%
2018-05-24	0	1.130	1.120	1.130	1.060	1.140	7,393,000	8,106,280	1.0965	0.697	0.690	0.697	0.653	0.703	11,994,267	0.6758	6.60%
2018-05-23	0	1.060	1.060	1.070	1.000	1.100	24,204,000	25,796,005	1.0658	0.653	0.653	0.660	0.616	0.678	39,268,123	0.6569	6.00%
2018-05-21	0	1.000	1.000	1.010	0.990	1.030	9,287,000	9,341,835	1.0059	0.616	0.616	0.623	0.610	0.635	15,067,057	0.6200	4.17%
2018-05-18	0	0.960	0.960	0.970	0.940	0.970	2,208,500	2,112,755	0.9566	0.592	0.592	0.598	0.579	0.598	3,583,030	0.5897	0.00%
2018-05-17	0	0.960	0.940	0.960	0.930	0.960	849,000	802,520	0.9453	0.592	0.579	0.592	0.573	0.592	1,377,402	0.5826	1.05%
2018-05-16	0	0.950	0.940	0.950	0.940	0.960	999,000	949,980	0.9509	0.586	0.579	0.586	0.579	0.592	1,620,759	0.5861	0.00%
2018-05-15	0	0.950	0.940	0.950	0.940	0.950	213,000	200,635	0.9419	0.586	0.579	0.586	0.579	0.586	345,567	0.5806	0.00%
2018-05-14	0	0.950	0.940	0.950	0.930	0.960	2,126,000	2,009,100	0.9450	0.586	0.579	0.586	0.573	0.592	3,449,183	0.5825	-2.06%
2018-05-11	0	0.970	0.960	0.970	0.940	0.970	1,249,500	1,204,995	0.9644	0.598	0.592	0.598	0.579	0.598	2,027,166	0.5944	3.19%
2018-05-10	0	0.940	0.930	0.970	0.940	0.960	288,000	271,830	0.9439	0.579	0.573	0.598	0.579	0.592	467,246	0.5818	-2.08%
2018-05-09	0	0.960	0.950	0.960	0.940	0.970	1,917,500	1,823,225	0.9508	0.592	0.586	0.592	0.579	0.598	3,110,917	0.5861	0.00%
2018-05-08	0	0.960	0.950	0.960	0.950	0.970	298,000	286,455	0.9613	0.592	0.586	0.592	0.586	0.598	483,470	0.5925	-1.03%
2018-05-07	0	0.970	0.950	0.970	0.920	0.970	6,598,500	6,291,740	0.9535	0.598	0.586	0.598	0.567	0.598	10,705,285	0.5877	4.30%
2018-05-04	0	0.930	0.920	0.930	0.900	0.960	3,334,500	3,051,230	0.9150	0.573	0.567	0.573	0.555	0.592	5,409,831	0.5640	-2.11%
2018-05-03	0	0.950	0.940	0.950	0.940	0.970	2,146,000	2,047,905	0.9543	0.586	0.579	0.586	0.579	0.598	3,481,631	0.5882	-1.04%
2018-05-02	0	0.960	0.950	0.970	0.960	0.960	78,500	75,360	0.9600	0.592	0.586	0.598	0.592	0.592	127,357	0.5917	-1.03%
2018-04-30	0	0.970	0.950	0.970	0.960	1.010	2,466,500	2,429,480	0.9850	0.598	0.586	0.598	0.592	0.623	4,001,604	0.6071	-1.02%
2018-04-27	0	0.980	0.960	0.980	0.940	1.000	970,500	951,665	0.9806	0.604	0.592	0.604	0.579	0.616	1,574,521	0.6044	3.16%
2018-04-26	0	0.950	0.940	0.950	0.940	0.960	624,500	595,450	0.9535	0.586	0.579	0.586	0.579	0.592	1,013,177	0.5877	-2.06%
2018-04-25	0	0.970	0.970	0.980	0.930	0.980	1,778,500	1,704,840	0.9586	0.598	0.598	0.604	0.573	0.604	2,885,406	0.5908	1.04%
2018-04-24	0	0.960	0.950	0.960	0.880	0.960	9,960,500	9,301,460	0.9338	0.592	0.586	0.592	0.542	0.592	16,159,731	0.5756	7.87%
2018-04-23	0	0.890	0.880	0.890	0.870	0.890	448,000	395,397	0.8826	0.549	0.542	0.549	0.536	0.549	726,827	0.5440	1.14%
2018-04-20	0	0.880	0.880	0.890	0.880	0.900	1,967,000	1,743,815	0.8865	0.542	0.542	0.549	0.542	0.555	3,191,224	0.5464	-2.22%
2018-04-19	0	0.900	0.890	0.900	0.890	0.910	599,000	541,500	0.9040	0.555	0.549	0.555	0.549	0.561	971,807	0.5572	1.12%
2018-04-18	0	0.890	0.890	0.900	0.880	0.920	883,000	792,980	0.8981	0.549	0.549	0.555	0.542	0.567	1,432,563	0.5535	0.00%
2018-04-17	0	0.890	0.880	0.900	0.880	0.910	1,334,500	1,193,090	0.8940	0.549	0.542	0.555	0.542	0.561	2,165,068	0.5511	-2.20%
2018-04-16	0	0.910	0.900	0.910	0.900	0.920	1,094,500	991,475	0.9059	0.561	0.555	0.561	0.555	0.567	1,775,697	0.5584	0.00%
2018-04-13	0	0.910	0.900	0.920	0.900	0.920	2,716,500	2,478,170	0.9123	0.561	0.555	0.567	0.555	0.567	4,407,199	0.5623	-1.09%
2018-04-12	0	0.920	0.910	0.920	0.910	0.930	246,000	225,845	0.9181	0.567	0.561	0.567	0.561	0.573	399,106	0.5659	0.00%
2018-04-11	0	0.920	0.910	0.920	0.910	0.930	229,500	211,295	0.9207	0.567	0.561	0.567	0.561	0.573	372,337	0.5675	0.00%
2018-04-10	0	0.920	0.910	0.920	0.910	0.930	687,000	631,950	0.9199	0.567	0.561	0.567	0.561	0.573	1,114,576	0.5670	0.00%
2018-04-09	0	0.920	0.910	0.920	0.910	0.960	1,470,000	1,366,910	0.9299	0.567	0.561	0.567	0.561	0.592	2,384,901	0.5732	-1.08%
2018-04-06	0	0.930	0.910	0.930	0.900	0.930	269,000	248,215	0.9227	0.573	0.561	0.573	0.555	0.573	436,421	0.5688	3.33%
2018-04-04	0	0.900	0.900	0.910	0.900	0.920	341,500	308,525	0.9034	0.555	0.555	0.561	0.555	0.567	554,043	0.5569	0.00%
2018-04-03	0	0.900	0.890	0.910	0.890	0.920	1,602,500	1,445,750	0.9022	0.555	0.549	0.561	0.549	0.567	2,599,866	0.5561	-1.10%
2018-03-29	0	0.910	0.890	0.910	0.890	0.910	1,580,000	1,422,265	0.9002	0.561	0.549	0.561	0.549	0.561	2,563,363	0.5548	0.00%
2018-03-28	0	0.910	0.900	0.910	0.900	0.920	880,500	795,085	0.9030	0.561	0.555	0.561	0.555	0.567	1,428,507	0.5566	0.00%
2018-03-27	0	0.910	0.910	0.920	0.910	0.930	417,096	382,555	0.9172	0.561	0.561	0.567	0.561	0.573	676,689	0.5653	-1.09%
2018-03-26	0	0.920	0.910	0.930	0.910	0.930	415,500	380,565	0.9159	0.567	0.561	0.573	0.561	0.573	674,100	0.5646	0.00%
2018-03-23	0	0.920	0.910	0.920	0.900	0.930	1,415,500	1,295,105	0.9149	0.567	0.561	0.567	0.555	0.573	2,296,481	0.5640	-1.08%
2018-03-22	0	0.930	0.920	0.930	0.910	0.970	4,717,500	4,351,040	0.9223	0.573	0.567	0.573	0.561	0.598	7,653,585	0.5685	-3.12%
2018-03-21	0	0.960	0.960	0.970	0.950	0.980	594,500	569,815	0.9585	0.592	0.592	0.598	0.586	0.604	964,506	0.5908	-1.03%
2018-03-20	0	0.970	0.950	0.980	0.950	0.980	879,000	846,390	0.9629	0.598	0.586	0.604	0.586	0.604	1,426,073	0.5935	1.04%
2018-03-19	0	0.960	0.950	0.980	0.960	1.010	880,500	855,890	0.9720	0.592	0.586	0.604	0.592	0.623	1,428,507	0.5992	-4.00%
2018-03-16	0	1.000	0.990	1.000	0.980	1.020	1,154,500	1,157,650	1.0027	0.616	0.610	0.616	0.604	0.629	1,873,039	0.6181	0.00%
2018-03-15	0	1.000	0.990	1.010	0.980	1.010	695,000	691,380	0.9948	0.616	0.610	0.623	0.604	0.623	1,127,555	0.6132	-1.96%
2018-03-14	0	1.020	1.010	1.020	0.990	1.020	1,067,500	1,071,120	1.0034	0.629	0.623	0.629	0.610	0.629	1,731,892	0.6185	0.00%
2018-03-13	0	1.020	1.000	1.020	0.990	1.030	2,844,500	2,866,025	1.0076	0.629	0.616	0.629	0.610	0.635	4,614,864	0.6210	0.99%
2018-03-12	0	1.010	1.000	1.010	1.000	1.030	1,955,500	1,975,192	1.0101	0.623	0.616	0.623	0.616	0.635	3,172,567	0.6226	0.00%
2018-03-09	0	1.010	1.000	1.020	1.000	1.040	462,000	467,850	1.0127	0.623	0.616	0.629	0.616	0.641	749,540	0.6242	-0.98%
2018-03-08	0	1.020	1.020	1.030	1.000	1.050	1,159,500	1,189,400	1.0258	0.629	0.629	0.635	0.616	0.647	1,881,151	0.6323	-2.86%
2018-03-07	0	1.050	1.040	1.050	1.030	1.060	2,239,500	2,347,865	1.0484	0.647	0.641	0.647	0.635	0.653	3,633,323	0.6462	0.96%
2018-03-06	0	1.040	1.030	1.050	1.000	1.050	3,644,500	3,739,090	1.0260	0.641	0.635	0.647	0.616	0.647	5,912,770	0.6324	2.97%
2018-03-05	0	1.010	1.000	1.010	0.970	1.010	3,383,000	3,354,440	0.9916	0.623	0.616	0.623	0.598	0.623	5,488,517	0.6112	4.12%
2018-03-02	0	0.970	0.960	0.970	0.940	0.970	2,597,000	2,487,450	0.9578	0.598	0.592	0.598	0.579	0.598	4,213,325	0.5904	2.11%
2018-03-01	0	0.950	0.940	0.950	0.910	0.950	10,294,500	9,699,965	0.9422	0.586	0.579	0.586	0.561	0.586	16,701,607	0.5808	4.40%
2018-02-28	0	0.910	0.910	0.920	0.900	1.010	22,917,500	21,078,135	0.9197	0.561	0.561	0.567	0.555	0.623	37,180,929	0.5669	-9.90%
2018-02-27	0	1.010	1.000	1.010	0.980	1.020	869,000	871,900	1.0033	0.623	0.616	0.623	0.604	0.629	1,409,850	0.6184	1.00%
2018-02-26	0	1.000	0.990	1.000	0.970	1.020	3,757,500	3,715,110	0.9887	0.616	0.610	0.616	0.598	0.629	6,096,099	0.6094	0.00%
2018-02-23	0	1.000	1.000	1.010	0.990	1.140	7,678,500	8,053,330	1.0488	0.616	0.616	0.623	0.610	0.703	12,457,457	0.6465	-6.54%
2018-02-22	0	1.070	1.060	1.070	1.060	1.090	433,500	463,710	1.0697	0.660	0.653	0.660	0.653	0.672	703,302	0.6593	0.00%
2018-02-21	0	1.070	1.070	1.100	1.070	1.110	692,500	755,975	1.0917	0.660	0.660	0.678	0.660	0.684	1,123,499	0.6729	-4.46%
2018-02-20	0	1.120	1.110	1.130	1.070	1.170	2,437,000	2,699,595	1.1078	0.690	0.684	0.697	0.660	0.721	3,953,744	0.6828	4.67%
2018-02-15	0	1.070	1.060	1.070	1.010	1.070	4,241,000	4,464,715	1.0528	0.660	0.653	0.660	0.623	0.660	6,880,520	0.6489	4.90%
2018-02-14	0	1.020	1.010	1.020	0.950	1.030	4,225,000	4,161,410	0.9849	0.629	0.623	0.629	0.586	0.635	6,854,562	0.6071	5.15%
2018-02-13	0	0.970	0.950	0.970	0.920	0.990	1,436,500	1,385,060	0.9642	0.598	0.586	0.598	0.567	0.610	2,330,551	0.5943	-1.02%
2018-02-12	0	0.980	0.970	0.980	0.940	0.990	1,063,000	1,019,480	0.9591	0.604	0.598	0.604	0.579	0.610	1,724,592	0.5911	2.08%
2018-02-09	0	0.960	0.950	0.960	0.910	0.960	3,015,500	2,826,030	0.9372	0.592	0.586	0.592	0.561	0.592	4,892,292	0.5776	0.00%
2018-02-08	0	0.960	0.950	0.960	0.950	0.980	413,000	396,250	0.9594	0.592	0.586	0.592	0.586	0.604	670,044	0.5914	1.05%
2018-02-07	0	0.950	0.950	0.960	0.950	1.020	3,116,000	3,035,865	0.9743	0.586	0.586	0.592	0.586	0.629	5,055,341	0.6005	-3.06%
2018-02-06	0	0.980	0.970	0.980	0.960	1.010	4,345,500	4,257,165	0.9797	0.604	0.598	0.604	0.592	0.623	7,050,059	0.6038	-5.77%
2018-02-05	0	1.040	1.030	1.040	1.000	1.060	1,622,500	1,669,850	1.0292	0.641	0.635	0.641	0.616	0.653	2,632,314	0.6344	-0.95%
2018-02-02	0	1.050	1.040	1.060	1.030	1.080	2,920,500	3,058,835	1.0474	0.647	0.641	0.653	0.635	0.666	4,738,165	0.6456	-3.67%
2018-02-01	0	1.090	1.070	1.090	1.070	1.130	1,190,000	1,293,340	1.0868	0.672	0.660	0.672	0.660	0.697	1,930,634	0.6699	-2.68%
2018-01-31	0	1.120	1.110	1.120	1.100	1.130	1,573,500	1,750,315	1.1124	0.690	0.684	0.690	0.678	0.697	2,552,817	0.6856	1.82%
2018-01-30	0	1.100	1.090	1.110	1.070	1.140	2,098,500	2,307,445	1.0996	0.678	0.672	0.684	0.660	0.703	3,404,568	0.6777	-3.51%
2018-01-29	0	1.140	1.130	1.140	1.120	1.190	1,640,000	1,877,280	1.1447	0.703	0.697	0.703	0.690	0.733	2,660,706	0.7056	-3.39%
2018-01-26	0	1.180	1.160	1.180	1.140	1.190	10,237,500	11,906,285	1.1630	0.727	0.715	0.727	0.703	0.733	16,609,131	0.7169	0.85%
2018-01-25	0	1.170	1.170	1.180	1.100	1.180	11,909,000	13,551,910	1.1380	0.721	0.721	0.727	0.678	0.727	19,320,942	0.7014	5.41%
2018-01-24	0	1.110	1.100	1.110	1.080	1.130	6,123,000	6,728,080	1.0988	0.684	0.678	0.684	0.666	0.697	9,933,842	0.6773	-1.77%
2018-01-23	0	1.130	1.130	1.140	1.090	1.170	11,887,500	13,303,065	1.1191	0.697	0.697	0.703	0.672	0.721	19,286,061	0.6898	-3.42%
2018-01-22	0	1.170	1.170	1.190	1.130	1.270	20,103,500	24,423,510	1.2149	0.721	0.721	0.733	0.697	0.783	32,615,547	0.7488	7.34%
2018-01-19	0	1.090	1.080	1.090	1.050	1.100	1,318,500	1,416,165	1.0741	0.672	0.666	0.672	0.647	0.678	2,139,110	0.6620	0.93%
2018-01-18	0	1.080	1.070	1.100	1.070	1.120	1,898,000	2,103,515	1.1083	0.666	0.660	0.678	0.660	0.690	3,079,280	0.6831	-1.82%
2018-01-17	0	1.100	1.090	1.100	1.070	1.100	874,500	947,870	1.0839	0.678	0.672	0.678	0.660	0.678	1,418,773	0.6681	0.92%
2018-01-16	0	1.090	1.080	1.090	1.080	1.110	2,209,000	2,425,910	1.0982	0.672	0.666	0.672	0.666	0.684	3,583,841	0.6769	2.83%
2018-01-15	0	1.060	1.070	1.080	1.060	1.100	1,547,000	1,663,895	1.0756	0.653	0.660	0.666	0.653	0.678	2,509,824	0.6630	-3.64%
2018-01-12	0	1.100	1.090	1.100	0.990	1.180	7,952,942	8,726,564	1.0973	0.678	0.672	0.678	0.610	0.727	12,902,706	0.6763	10.00%
2018-01-11	0	1.000	0.990	1.010	0.990	1.070	14,479,500	14,575,962	1.0067	0.616	0.610	0.623	0.610	0.660	23,491,273	0.6205	-5.66%
2018-01-10	0	1.060	1.060	1.070	0.930	1.100	22,134,200	23,127,887	1.0449	0.653	0.653	0.660	0.573	0.678	35,910,117	0.6440	16.48%
2018-01-09	0	0.910	0.900	0.910	0.890	0.930	1,336,500	1,210,475	0.9057	0.561	0.555	0.561	0.549	0.573	2,168,313	0.5583	-1.09%
2018-01-08	0	0.920	0.910	0.930	0.910	0.930	473,000	433,780	0.9171	0.567	0.561	0.573	0.561	0.573	767,386	0.5653	0.00%
2018-01-05	0	0.920	0.900	0.920	0.880	0.920	1,258,000	1,131,245	0.8992	0.567	0.555	0.567	0.542	0.567	2,040,956	0.5543	2.22%
2018-01-04	0	0.900	0.880	0.890	0.860	0.920	4,013,500	3,569,105	0.8893	0.555	0.542	0.549	0.530	0.567	6,511,428	0.5481	3.45%
2018-01-03	0	0.870	0.870	0.880	0.860	0.890	5,648,000	4,930,750	0.8730	0.536	0.536	0.542	0.530	0.549	9,163,211	0.5381	-1.14%
2018-01-02	0	0.880	0.880	0.890	0.880	0.900	14,491,000	12,893,290	0.8897	0.542	0.542	0.549	0.542	0.555	23,509,931	0.5484	-2.22%
2017-12-29	0	0.900	0.890	0.900	0.890	0.920	6,327,000	5,731,600	0.9059	0.555	0.549	0.555	0.549	0.567	10,264,808	0.5584	1.12%
2017-12-28	0	0.890	0.890	0.900	0.880	0.920	17,452,000	15,738,420	0.9018	0.549	0.549	0.555	0.542	0.567	28,313,803	0.5559	-1.11%
2017-12-27	0	0.900	0.890	0.900	0.880	0.910	7,681,500	6,914,050	0.9001	0.555	0.549	0.555	0.542	0.561	12,462,324	0.5548	1.12%
2017-12-22	0	0.890	0.880	0.890	0.880	0.910	7,650,500	6,894,440	0.9012	0.549	0.542	0.549	0.542	0.561	12,412,030	0.5555	-3.26%
2017-12-21	0	0.920	0.920	0.930	0.920	0.960	972,500	905,840	0.9315	0.567	0.567	0.573	0.567	0.592	1,577,766	0.5741	-1.08%
2017-12-20	0	0.930	0.920	0.930	0.920	0.970	1,257,500	1,207,460	0.9602	0.573	0.567	0.573	0.567	0.598	2,040,145	0.5919	-4.12%
2017-12-19	0	0.970	0.960	0.970	0.950	1.000	2,698,078	2,612,448	0.9683	0.598	0.592	0.598	0.586	0.616	4,377,312	0.5968	-3.00%
2017-12-18	0	1.000	0.980	1.000	0.970	1.010	1,084,500	1,082,645	0.9983	0.616	0.604	0.616	0.598	0.623	1,759,473	0.6153	1.01%
2017-12-15	0	0.990	0.980	0.990	0.980	1.020	856,500	853,700	0.9967	0.610	0.604	0.610	0.604	0.629	1,389,570	0.6144	-2.94%
2017-12-14	0	1.020	1.020	1.030	1.010	1.030	733,616	748,322	1.0200	0.629	0.629	0.635	0.623	0.635	1,190,205	0.6287	0.99%
2017-12-13	0	1.010	1.010	1.020	1.000	1.020	1,181,500	1,193,937	1.0105	0.623	0.623	0.629	0.616	0.629	1,916,844	0.6229	-0.98%
2017-12-12	0	1.020	1.000	1.030	1.000	1.030	1,917,349	1,940,808	1.0122	0.629	0.616	0.635	0.616	0.635	3,110,672	0.6239	2.00%
2017-12-11	0	1.000	1.000	1.010	1.000	1.020	603,000	607,620	1.0077	0.616	0.616	0.623	0.616	0.629	978,296	0.6211	-1.96%
2017-12-08	0	1.020	1.010	1.020	1.010	1.030	1,715,526	1,752,161	1.0214	0.629	0.623	0.629	0.623	0.635	2,783,238	0.6295	0.00%
2017-12-07	0	1.020	1.010	1.020	1.000	1.030	1,314,000	1,330,500	1.0126	0.629	0.623	0.629	0.616	0.635	2,131,809	0.6241	3.03%
2017-12-06	0	0.990	0.980	1.020	0.980	1.070	4,617,500	4,679,680	1.0135	0.610	0.604	0.629	0.604	0.660	7,491,347	0.6247	-6.60%
2017-12-05	0	1.060	1.060	1.080	1.060	1.090	1,268,243	1,360,570	1.0728	0.653	0.653	0.666	0.653	0.672	2,057,574	0.6612	-3.64%
2017-12-04	0	1.100	1.090	1.100	1.090	1.140	258,243	284,042	1.0999	0.678	0.672	0.678	0.672	0.703	418,969	0.6780	0.00%
2017-12-01	0	1.100	1.080	1.100	1.070	1.100	475,500	513,340	1.0796	0.678	0.666	0.678	0.660	0.678	771,442	0.6654	0.00%
2017-11-30	0	1.100	1.070	1.100	1.060	1.100	827,500	900,920	1.0887	0.678	0.660	0.678	0.653	0.678	1,342,521	0.6711	0.92%
2017-11-29	0	1.090	1.070	1.090	1.050	1.090	1,455,500	1,546,989	1.0629	0.672	0.660	0.672	0.647	0.672	2,361,376	0.6551	2.83%
2017-11-28	0	1.060	1.060	1.070	1.030	1.090	1,676,243	1,776,402	1.0598	0.653	0.653	0.660	0.635	0.672	2,719,506	0.6532	-1.85%
2017-11-27	0	1.080	1.080	1.100	1.080	1.110	760,000	828,380	1.0900	0.666	0.666	0.678	0.666	0.684	1,233,010	0.6718	-1.82%
2017-11-24	0	1.100	1.090	1.100	1.100	1.140	321,048	356,094	1.1092	0.678	0.672	0.678	0.678	0.703	520,862	0.6837	-1.79%
2017-11-23	0	1.120	1.090	1.120	1.080	1.120	1,070,000	1,170,640	1.0941	0.690	0.672	0.690	0.666	0.690	1,735,948	0.6744	1.82%
2017-11-22	0	1.100	1.090	1.100	1.080	1.110	777,500	852,590	1.0966	0.678	0.672	0.678	0.666	0.684	1,261,402	0.6759	0.00%
2017-11-21	0	1.100	1.090	1.100	1.080	1.130	3,898,000	4,278,385	1.0976	0.678	0.672	0.678	0.666	0.697	6,324,043	0.6765	-1.79%
2017-11-20	0	1.120	1.100	1.120	1.080	1.130	2,342,500	2,593,555	1.1072	0.690	0.678	0.690	0.666	0.697	3,800,429	0.6824	0.90%
2017-11-17	0	1.110	1.100	1.110	1.040	1.160	3,281,000	3,599,182	1.0970	0.684	0.678	0.684	0.641	0.715	5,323,034	0.6762	-2.63%
2017-11-16	0	1.140	1.110	1.140	1.110	1.160	3,907,062	4,444,575	1.1376	0.703	0.684	0.703	0.684	0.715	6,338,745	0.7012	0.88%
2017-11-15	0	1.130	1.120	1.130	1.120	1.190	2,691,500	3,098,305	1.1511	0.697	0.690	0.697	0.690	0.733	4,366,640	0.7095	-5.04%
2017-11-14	0	1.190	1.180	1.190	1.170	1.200	852,000	1,009,635	1.1850	0.733	0.727	0.733	0.721	0.740	1,382,269	0.7304	0.00%
2017-11-13	0	1.190	1.180	1.190	1.180	1.190	784,853	933,789	1.1898	0.733	0.727	0.733	0.727	0.733	1,273,331	0.7333	0.00%
2017-11-10	0	1.190	1.170	1.190	1.170	1.190	845,456	998,135	1.1806	0.733	0.721	0.733	0.721	0.733	1,371,652	0.7277	0.00%
2017-11-09	0	1.190	1.180	1.190	1.170	1.200	703,000	834,380	1.1869	0.733	0.727	0.733	0.721	0.740	1,140,534	0.7316	-0.83%
2017-11-08	0	1.200	1.190	1.200	1.180	1.200	1,013,000	1,203,690	1.1882	0.740	0.733	0.740	0.727	0.740	1,643,472	0.7324	1.69%
2017-11-07	0	1.180	1.170	1.180	1.170	1.190	2,700,500	3,185,915	1.1798	0.727	0.721	0.727	0.721	0.733	4,381,241	0.7272	-1.67%
2017-11-06	0	1.200	1.190	1.200	1.170	1.200	1,381,500	1,628,095	1.1785	0.740	0.733	0.740	0.721	0.740	2,241,320	0.7264	0.84%
2017-11-03	0	1.190	1.180	1.190	1.170	1.190	127,000	150,265	1.1832	0.733	0.727	0.733	0.721	0.733	206,042	0.7293	0.00%
2017-11-02	0	1.190	1.180	1.200	1.170	1.210	793,000	939,645	1.1849	0.733	0.727	0.740	0.721	0.746	1,286,549	0.7304	-1.65%
2017-11-01	0	1.210	1.200	1.210	1.180	1.210	411,500	491,735	1.1950	0.746	0.740	0.746	0.727	0.746	667,610	0.7366	1.68%
2017-10-31	0	1.190	1.180	1.190	1.160	1.220	2,376,000	2,809,305	1.1824	0.733	0.727	0.733	0.715	0.752	3,854,779	0.7288	2.59%
2017-10-30	0	1.160	1.150	1.160	1.140	1.180	2,776,000	3,227,899	1.1628	0.715	0.709	0.715	0.703	0.727	4,503,731	0.7167	-1.69%
2017-10-27	0	1.180	1.180	1.190	1.160	1.200	1,991,500	2,353,405	1.1817	0.727	0.727	0.733	0.715	0.740	3,230,973	0.7284	-1.67%
2017-10-26	0	1.200	1.190	1.200	1.180	1.200	951,000	1,136,095	1.1946	0.740	0.733	0.740	0.727	0.740	1,542,885	0.7363	-0.83%
2017-10-25	0	1.210	1.190	1.210	1.190	1.240	1,881,000	2,281,803	1.2131	0.746	0.733	0.746	0.733	0.764	3,051,700	0.7477	-1.63%
2017-10-24	0	1.230	1.230	1.240	1.230	1.240	218,500	269,580	1.2338	0.758	0.758	0.764	0.758	0.764	354,490	0.7605	-0.81%
2017-10-23	0	1.240	1.230	1.240	1.220	1.240	631,986	778,097	1.2312	0.764	0.758	0.764	0.752	0.764	1,025,322	0.7589	0.81%
2017-10-20	0	1.230	1.230	1.240	1.200	1.240	1,230,000	1,504,500	1.2232	0.758	0.758	0.764	0.740	0.764	1,995,529	0.7539	0.00%
2017-10-19	0	1.230	1.220	1.230	1.210	1.270	1,252,562	1,546,261	1.2345	0.758	0.752	0.758	0.746	0.783	2,032,133	0.7609	-3.15%
2017-10-18	0	1.270	1.250	1.270	1.250	1.280	994,000	1,254,815	1.2624	0.783	0.770	0.783	0.770	0.789	1,612,647	0.7781	-0.78%
2017-10-17	0	1.280	1.270	1.280	1.260	1.300	1,977,000	2,529,230	1.2793	0.789	0.783	0.789	0.777	0.801	3,207,448	0.7885	0.79%
2017-10-16	0	1.270	1.260	1.270	1.260	1.320	2,502,000	3,218,022	1.2862	0.783	0.777	0.783	0.777	0.814	4,059,199	0.7928	-3.05%
2017-10-13	0	1.310	1.290	1.310	1.290	1.330	1,861,229	2,431,796	1.3066	0.807	0.795	0.807	0.795	0.820	3,019,624	0.8053	-0.76%
2017-10-12	0	1.320	1.310	1.320	1.300	1.320	1,243,500	1,624,348	1.3063	0.814	0.807	0.814	0.801	0.814	2,017,431	0.8052	0.00%
2017-10-11	0	1.320	1.310	1.330	1.290	1.330	1,181,500	1,549,035	1.3111	0.814	0.807	0.820	0.795	0.820	1,916,844	0.8081	0.00%
2017-10-10	0	1.320	1.310	1.320	1.290	1.320	2,888,429	3,750,469	1.2984	0.814	0.807	0.814	0.795	0.814	4,686,134	0.8003	1.54%
2017-10-09	0	1.300	1.300	1.310	1.260	1.310	1,257,300	1,623,144	1.2910	0.801	0.801	0.807	0.777	0.807	2,039,820	0.7957	-0.76%
2017-10-06	0	1.310	1.300	1.310	1.280	1.310	774,000	1,003,792	1.2969	0.807	0.801	0.807	0.789	0.807	1,255,723	0.7994	1.55%
2017-10-04	0	1.290	1.280	1.290	1.260	1.350	2,318,500	3,004,255	1.2958	0.795	0.789	0.795	0.777	0.832	3,761,492	0.7987	-4.44%
2017-10-03	0	1.350	1.340	1.350	1.280	1.360	2,778,000	3,697,010	1.3308	0.832	0.826	0.832	0.789	0.838	4,506,976	0.8203	2.27%
2017-09-29	0	1.320	1.310	1.330	1.290	1.330	2,647,062	3,469,256	1.3106	0.814	0.807	0.820	0.795	0.820	4,294,545	0.8078	2.33%
2017-09-28	0	1.290	1.280	1.290	1.220	1.290	3,864,674	4,863,118	1.2584	0.795	0.789	0.795	0.752	0.795	6,269,976	0.7756	5.74%
2017-09-27	0	1.220	1.220	1.230	1.210	1.240	1,714,000	2,098,385	1.2243	0.752	0.752	0.758	0.746	0.764	2,780,762	0.7546	-0.81%
2017-09-26	0	1.230	1.220	1.230	1.200	1.230	1,889,674	2,298,389	1.2163	0.758	0.752	0.758	0.740	0.758	3,065,772	0.7497	0.82%
2017-09-25	0	1.220	1.210	1.220	1.180	1.220	3,802,000	4,572,072	1.2025	0.752	0.746	0.752	0.727	0.752	6,168,295	0.7412	1.67%
2017-09-22	0	1.200	1.180	1.190	1.160	1.200	2,409,500	2,843,610	1.1802	0.740	0.727	0.733	0.715	0.740	3,909,128	0.7274	0.00%
2017-09-21	0	1.200	1.190	1.200	1.180	1.200	370,500	440,810	1.1898	0.740	0.733	0.740	0.727	0.740	601,092	0.7333	0.84%
2017-09-20	0	1.190	1.180	1.200	1.170	1.200	3,376,000	3,998,525	1.1844	0.733	0.727	0.740	0.721	0.740	5,477,160	0.7300	0.00%
2017-09-19	0	1.190	1.180	1.190	1.180	1.210	1,548,500	1,846,180	1.1922	0.733	0.727	0.733	0.727	0.746	2,512,258	0.7349	-0.83%
2017-09-18	0	1.200	1.190	1.200	1.160	1.220	3,031,500	3,637,410	1.1999	0.740	0.733	0.740	0.715	0.752	4,918,250	0.7396	1.69%
2017-09-15	0	1.180	1.180	1.190	1.150	1.200	4,216,500	4,954,425	1.1750	0.727	0.727	0.733	0.709	0.740	6,840,772	0.7242	-1.67%
2017-09-14	0	1.200	1.190	1.200	1.180	1.220	2,828,500	3,383,185	1.1961	0.740	0.733	0.740	0.727	0.752	4,588,906	0.7373	-1.64%
2017-09-13	0	1.220	1.210	1.220	1.180	1.220	1,414,500	1,698,280	1.2006	0.752	0.746	0.752	0.727	0.752	2,294,859	0.7400	0.83%
2017-09-12	0	1.210	1.190	1.220	1.180	1.260	9,187,735	11,274,236	1.2271	0.746	0.733	0.752	0.727	0.777	14,906,012	0.7564	-3.20%
2017-09-11	0	1.250	1.240	1.250	1.230	1.270	1,672,000	2,088,840	1.2493	0.770	0.764	0.770	0.758	0.783	2,712,622	0.7700	2.46%
2017-09-08	0	1.220	1.210	1.220	1.210	1.230	1,626,000	1,977,227	1.2160	0.752	0.746	0.752	0.746	0.758	2,637,992	0.7495	-0.81%
2017-09-07	0	1.230	1.220	1.230	1.210	1.260	1,258,500	1,542,620	1.2258	0.758	0.752	0.758	0.746	0.777	2,041,767	0.7555	-0.81%
2017-09-06	0	1.240	1.230	1.240	1.180	1.260	5,225,500	6,312,565	1.2080	0.764	0.758	0.764	0.727	0.777	8,477,755	0.7446	5.08%
2017-09-05	0	1.180	1.170	1.180	1.160	1.190	2,789,000	3,295,302	1.1815	0.727	0.721	0.727	0.715	0.733	4,524,822	0.7283	0.00%
2017-09-04	0	1.180	1.160	1.180	1.160	1.190	495,000	579,380	1.1705	0.727	0.715	0.727	0.715	0.733	803,079	0.7214	-0.84%
2017-09-01	0	1.190	1.180	1.190	1.160	1.190	1,281,500	1,507,575	1.1764	0.733	0.727	0.733	0.715	0.733	2,079,082	0.7251	0.00%
2017-08-31	0	1.190	1.170	1.190	1.160	1.190	416,500	489,350	1.1749	0.733	0.721	0.733	0.715	0.733	675,722	0.7242	2.59%
2017-08-30	0	1.160	1.150	1.160	1.130	1.170	714,400	825,488	1.1555	0.715	0.709	0.715	0.697	0.721	1,159,029	0.7122	1.75%
2017-08-29	0	1.140	1.130	1.140	1.130	1.170	900,500	1,033,965	1.1482	0.703	0.697	0.703	0.697	0.721	1,460,955	0.7077	-1.72%
2017-08-28	0	1.160	1.150	1.160	1.110	1.170	1,042,500	1,200,695	1.1517	0.715	0.709	0.715	0.684	0.721	1,691,333	0.7099	-0.85%
2017-08-25	0	1.170	1.160	1.170	1.160	1.190	397,500	466,250	1.1730	0.721	0.715	0.721	0.715	0.733	644,897	0.7230	-0.85%
2017-08-24	0	1.180	1.170	1.180	1.140	1.180	1,453,500	1,681,315	1.1567	0.727	0.721	0.727	0.703	0.727	2,358,132	0.7130	2.61%
2017-08-22	0	1.150	1.140	1.150	1.120	1.170	2,317,000	2,656,100	1.1464	0.709	0.703	0.709	0.690	0.721	3,759,058	0.7066	-1.71%
2017-08-21	0	1.170	1.160	1.170	1.160	1.180	608,500	708,795	1.1648	0.721	0.715	0.721	0.715	0.727	987,219	0.7180	-0.85%
2017-08-18	0	1.180	1.160	1.180	1.160	1.180	1,146,500	1,344,530	1.1727	0.727	0.715	0.727	0.715	0.727	1,860,060	0.7228	-1.67%
2017-08-17	0	1.200	1.180	1.200	1.170	1.250	2,273,000	2,749,090	1.2095	0.740	0.727	0.740	0.721	0.770	3,687,673	0.7455	0.84%
2017-08-16	0	1.190	1.180	1.190	1.160	1.190	1,442,000	1,688,875	1.1712	0.733	0.727	0.733	0.715	0.733	2,339,474	0.7219	1.71%
2017-08-15	0	1.170	1.160	1.180	1.160	1.180	166,500	195,105	1.1718	0.721	0.715	0.727	0.715	0.727	270,127	0.7223	-0.85%
2017-08-14	0	1.180	1.160	1.180	1.160	1.190	673,000	791,730	1.1764	0.727	0.715	0.727	0.715	0.733	1,091,863	0.7251	0.00%
2017-08-11	0	1.180	1.150	1.180	1.150	1.220	5,278,500	6,190,165	1.1727	0.727	0.709	0.727	0.709	0.752	8,563,741	0.7228	-3.28%
2017-08-10	0	1.220	1.210	1.220	1.190	1.230	1,359,500	1,648,695	1.2127	0.752	0.746	0.752	0.733	0.758	2,205,628	0.7475	-0.81%
2017-08-09	0	1.230	1.220	1.230	1.210	1.230	695,500	851,615	1.2245	0.758	0.752	0.758	0.746	0.758	1,128,366	0.7547	0.00%
2017-08-08	0	1.230	1.210	1.230	1.210	1.230	1,664,100	2,032,509	1.2214	0.758	0.746	0.758	0.746	0.758	2,699,805	0.7528	0.00%
2017-08-07	0	1.230	1.220	1.230	1.220	1.260	1,260,000	1,551,375	1.2313	0.758	0.752	0.758	0.752	0.777	2,044,201	0.7589	-2.38%
2017-08-04	0	1.260	1.250	1.260	1.240	1.270	596,500	747,475	1.2531	0.777	0.770	0.777	0.764	0.783	967,751	0.7724	0.80%
2017-08-03	0	1.250	1.250	1.270	1.230	1.270	781,500	978,845	1.2525	0.770	0.770	0.783	0.758	0.783	1,267,891	0.7720	0.00%
2017-08-02	0	1.250	1.240	1.250	1.240	1.260	770,500	963,280	1.2502	0.770	0.764	0.770	0.764	0.777	1,250,045	0.7706	-0.79%
2017-08-01	0	1.260	1.240	1.260	1.230	1.260	1,905,000	2,362,640	1.2402	0.777	0.764	0.777	0.758	0.777	3,090,637	0.7645	0.00%
2017-07-31	0	1.260	1.250	1.260	1.250	1.270	2,069,500	2,593,460	1.2532	0.777	0.770	0.777	0.770	0.783	3,357,519	0.7724	-0.79%
2017-07-28	0	1.270	1.260	1.270	1.260	1.280	767,000	970,540	1.2654	0.783	0.777	0.783	0.777	0.789	1,244,367	0.7799	-0.78%
2017-07-27	0	1.280	1.270	1.280	1.260	1.290	685,500	875,925	1.2778	0.789	0.783	0.789	0.777	0.795	1,112,143	0.7876	0.79%
2017-07-26	0	1.270	1.260	1.270	1.260	1.300	843,000	1,069,170	1.2683	0.783	0.777	0.783	0.777	0.801	1,367,668	0.7817	-0.78%
2017-07-25	0	1.280	1.280	1.290	1.280	1.310	388,000	501,265	1.2919	0.789	0.789	0.795	0.789	0.807	629,484	0.7963	-2.29%
2017-07-24	0	1.310	1.300	1.310	1.260	1.330	2,550,000	3,307,380	1.2970	0.807	0.801	0.807	0.777	0.820	4,137,073	0.7994	2.34%
2017-07-21	0	1.280	1.260	1.280	1.260	1.290	431,479	549,373	1.2732	0.789	0.777	0.789	0.777	0.795	700,024	0.7848	-0.78%
2017-07-20	0	1.290	1.280	1.290	1.260	1.300	465,500	597,630	1.2838	0.795	0.789	0.795	0.777	0.801	755,219	0.7913	0.78%
2017-07-19	0	1.280	1.270	1.280	1.270	1.300	660,000	849,740	1.2875	0.789	0.783	0.789	0.783	0.801	1,070,772	0.7936	-0.78%
2017-07-18	0	1.290	1.280	1.290	1.250	1.290	1,348,000	1,709,400	1.2681	0.795	0.789	0.795	0.770	0.795	2,186,970	0.7816	1.57%
2017-07-17	0	1.270	1.250	1.270	1.240	1.310	4,373,500	5,525,160	1.2633	0.783	0.770	0.783	0.764	0.807	7,095,486	0.7787	-3.79%
2017-07-14	0	1.320	1.310	1.320	1.310	1.370	2,711,500	3,599,595	1.3275	0.814	0.807	0.814	0.807	0.844	4,399,088	0.8183	-2.22%
2017-07-13	0	1.350	1.340	1.350	1.310	1.410	2,477,500	3,357,570	1.3552	0.832	0.826	0.832	0.807	0.869	4,019,450	0.8353	-2.88%
2017-07-12	0	1.390	1.380	1.390	1.350	1.420	2,615,500	3,597,505	1.3755	0.857	0.851	0.857	0.832	0.875	4,243,339	0.8478	-0.71%
2017-07-11	0	1.400	1.400	1.410	1.320	1.510	13,721,000	19,464,485	1.4186	0.863	0.863	0.869	0.814	0.931	22,260,697	0.8744	7.69%
2017-07-10	0	1.300	1.300	1.320	1.290	1.320	3,431,000	4,490,290	1.3087	0.801	0.801	0.814	0.795	0.814	5,566,391	0.8067	0.78%
2017-07-07	0	1.290	1.280	1.290	1.220	1.340	2,009,000	2,516,210	1.2525	0.795	0.789	0.795	0.752	0.826	3,259,365	0.7720	4.03%
2017-07-06	0	1.240	1.220	1.240	1.210	1.240	2,554,500	3,114,670	1.2193	0.764	0.752	0.764	0.746	0.764	4,144,374	0.7515	1.64%
2017-07-05	0	1.220	1.210	1.220	1.210	1.230	3,173,500	3,867,290	1.2186	0.752	0.746	0.752	0.746	0.758	5,148,628	0.7511	0.83%
2017-07-04	0	1.210	1.210	1.220	1.210	1.250	1,784,500	2,186,805	1.2254	0.746	0.746	0.752	0.746	0.770	2,895,140	0.7553	-2.42%
2017-07-03	0	1.240	1.240	1.250	1.230	1.260	1,413,500	1,754,955	1.2416	0.764	0.764	0.770	0.758	0.777	2,293,236	0.7653	-0.80%
2017-06-30	0	1.250	1.240	1.250	1.230	1.280	4,594,000	5,732,735	1.2479	0.770	0.764	0.770	0.758	0.789	7,453,221	0.7692	-0.79%
2017-06-29	0	1.260	1.250	1.260	1.240	1.270	2,784,000	3,478,010	1.2493	0.777	0.770	0.777	0.764	0.783	4,516,710	0.7700	1.61%
2017-06-28	0	1.240	1.220	1.240	1.210	1.270	3,296,500	4,055,715	1.2303	0.764	0.752	0.764	0.746	0.783	5,348,181	0.7583	0.00%
2017-06-27	0	1.240	1.220	1.240	1.210	1.250	2,974,500	3,660,105	1.2305	0.764	0.752	0.764	0.746	0.770	4,825,774	0.7584	-0.80%
2017-06-26	0	1.250	1.240	1.250	1.230	1.260	3,135,500	3,906,730	1.2460	0.770	0.764	0.770	0.758	0.777	5,086,977	0.7680	-1.57%
2017-06-23	0	1.270	1.260	1.270	1.240	1.310	4,617,000	5,829,500	1.2626	0.783	0.777	0.783	0.764	0.807	7,490,536	0.7782	1.60%
2017-06-22	0	1.250	1.230	1.250	1.220	1.270	2,899,500	3,605,690	1.2436	0.770	0.758	0.770	0.752	0.783	4,704,095	0.7665	-1.57%
2017-06-21	0	1.270	1.260	1.270	1.240	1.280	1,106,000	1,395,472	1.2617	0.783	0.777	0.783	0.764	0.789	1,794,354	0.7777	0.00%
2017-06-20	0	1.270	1.260	1.270	1.240	1.300	2,909,500	3,684,615	1.2664	0.783	0.777	0.783	0.764	0.801	4,720,319	0.7806	-2.31%
2017-06-19	0	1.300	1.280	1.290	1.280	1.310	405,500	524,810	1.2942	0.801	0.789	0.795	0.789	0.807	657,876	0.7977	0.78%
2017-06-16	0	1.290	1.290	1.300	1.270	1.310	5,130,292	6,592,994	1.2851	0.795	0.795	0.801	0.783	0.807	8,323,291	0.7921	0.00%
2017-06-15	0	1.290	1.280	1.290	1.280	1.360	1,551,500	2,018,300	1.3009	0.795	0.789	0.795	0.789	0.838	2,517,125	0.8018	-5.15%
2017-06-14	0	1.360	1.350	1.360	1.260	1.360	2,971,500	3,902,365	1.3133	0.838	0.832	0.838	0.777	0.838	4,820,907	0.8095	7.09%
2017-06-13	0	1.270	1.250	1.270	1.210	1.280	3,736,000	4,655,032	1.2460	0.783	0.770	0.783	0.746	0.789	6,061,217	0.7680	4.10%
2017-06-12	0	1.220	1.210	1.220	1.200	1.260	3,114,000	3,793,047	1.2181	0.752	0.746	0.752	0.740	0.777	5,052,096	0.7508	-3.17%
2017-06-09	0	1.260	1.250	1.260	1.220	1.270	3,755,000	4,665,653	1.2425	0.777	0.770	0.777	0.752	0.783	6,092,043	0.7659	0.00%
2017-06-08	0	1.260	1.250	1.260	1.240	1.290	10,009,500	12,933,615	1.2921	0.777	0.770	0.777	0.764	0.795	16,239,228	0.7964	-3.08%
2017-06-07	0	1.300	1.300	1.320	1.290	1.410	5,675,500	7,569,835	1.3338	0.801	0.801	0.814	0.795	0.869	9,207,826	0.8221	-5.80%
2017-06-06	0	1.380	1.370	1.380	1.300	1.440	10,757,500	14,885,440	1.3837	0.851	0.844	0.851	0.801	0.888	17,452,769	0.8529	4.55%
2017-06-05	0	1.320	1.310	1.320	1.180	1.330	15,436,500	19,291,860	1.2498	0.814	0.807	0.814	0.727	0.820	25,043,893	0.7703	13.79%
2017-06-02	0	1.160	1.150	1.160	1.150	1.160	1,993,500	2,299,595	1.1535	0.715	0.709	0.715	0.709	0.715	3,234,218	0.7110	0.00%
2017-06-01	0	1.160	1.150	1.160	1.130	1.160	3,658,500	4,188,830	1.1450	0.715	0.709	0.715	0.697	0.715	5,935,483	0.7057	1.75%
2017-05-31	0	1.140	1.140	1.150	1.110	1.170	5,459,500	6,206,305	1.1368	0.703	0.703	0.709	0.684	0.721	8,857,392	0.7007	-2.56%
2017-05-29	0	1.170	1.150	1.170	1.070	1.170	11,509,000	13,168,875	1.1442	0.721	0.709	0.721	0.660	0.721	18,671,989	0.7053	9.35%
2017-05-26	0	1.070	1.060	1.070	1.060	1.070	1,626,000	1,729,635	1.0637	0.660	0.653	0.660	0.653	0.660	2,637,992	0.6557	0.94%
2017-05-25	0	1.060	1.040	1.060	1.040	1.060	1,978,500	2,088,865	1.0558	0.653	0.641	0.653	0.641	0.653	3,209,882	0.6508	0.00%
2017-05-24	0	1.060	1.040	1.060	1.040	1.060	1,668,000	1,748,118	1.0480	0.653	0.641	0.653	0.641	0.653	2,706,132	0.6460	0.00%
2017-05-23	0	1.060	1.050	1.060	1.030	1.070	4,069,500	4,256,015	1.0458	0.653	0.647	0.653	0.635	0.660	6,602,282	0.6446	-0.93%
2017-05-22	0	1.070	1.060	1.070	1.050	1.070	4,121,023	4,373,219	1.0612	0.660	0.653	0.660	0.647	0.660	6,685,872	0.6541	0.00%
2017-05-19	0	1.070	1.060	1.070	1.060	1.070	586,500	624,000	1.0639	0.660	0.653	0.660	0.653	0.660	951,527	0.6558	0.94%
2017-05-18	0	1.060	1.050	1.060	1.040	1.080	9,315,500	9,806,200	1.0527	0.653	0.647	0.653	0.641	0.666	15,113,295	0.6488	0.95%
2017-05-17	0	1.050	1.040	1.050	1.030	1.060	4,782,000	5,002,330	1.0461	0.647	0.641	0.647	0.635	0.653	7,758,229	0.6448	0.00%
2017-05-16	0	1.050	1.030	1.050	1.030	1.070	4,482,100	4,695,260	1.0476	0.647	0.635	0.647	0.635	0.660	7,271,676	0.6457	-1.87%
2017-05-15	0	1.070	1.060	1.070	1.040	1.080	5,220,500	5,512,380	1.0559	0.660	0.653	0.660	0.641	0.666	8,469,643	0.6508	-0.93%
2017-05-12	0	1.080	1.060	1.080	1.060	1.080	2,295,000	2,445,504	1.0656	0.666	0.653	0.666	0.653	0.666	3,723,366	0.6568	1.89%
2017-05-11	0	1.060	1.050	1.060	1.050	1.080	3,616,500	3,824,230	1.0574	0.653	0.647	0.653	0.647	0.666	5,867,343	0.6518	0.00%
2017-05-10	0	1.060	1.060	1.080	1.060	1.080	3,687,500	3,944,927	1.0698	0.653	0.653	0.666	0.653	0.666	5,982,532	0.6594	-0.93%
2017-05-09	0	1.070	1.050	1.070	1.050	1.080	3,230,500	3,436,335	1.0637	0.660	0.647	0.660	0.647	0.666	5,241,104	0.6557	0.00%
2017-05-08	0	1.070	1.060	1.070	1.040	1.080	4,341,500	4,594,935	1.0584	0.660	0.653	0.660	0.641	0.666	7,043,569	0.6524	0.94%
2017-05-05	0	1.060	1.050	1.060	1.050	1.100	8,292,500	8,893,190	1.0724	0.653	0.647	0.653	0.647	0.678	13,453,599	0.6610	-1.85%
2017-05-04	0	1.080	1.070	1.080	0.990	1.120	19,174,674	20,485,100	1.0683	0.666	0.660	0.666	0.610	0.690	31,108,637	0.6585	9.09%
2017-05-02	0	0.990	0.980	0.990	0.980	0.990	1,692,500	1,674,965	0.9896	0.610	0.604	0.610	0.604	0.610	2,745,881	0.6100	0.00%
2017-04-28	0	0.990	0.980	0.990	0.980	0.990	1,588,000	1,568,830	0.9879	0.610	0.604	0.610	0.604	0.610	2,576,342	0.6089	0.00%
2017-04-27	0	0.990	0.980	0.990	0.980	0.990	755,500	746,105	0.9876	0.610	0.604	0.610	0.604	0.610	1,225,709	0.6087	0.00%
2017-04-26	0	0.990	0.980	0.990	0.980	0.990	2,221,500	2,192,710	0.9870	0.610	0.604	0.610	0.604	0.610	3,604,121	0.6084	0.00%
2017-04-25	0	0.990	0.980	0.990	0.980	0.990	883,500	874,445	0.9898	0.610	0.604	0.610	0.604	0.610	1,433,374	0.6101	0.00%
2017-04-24	0	0.990	0.980	0.990	0.980	1.000	3,246,000	3,193,320	0.9838	0.610	0.604	0.610	0.604	0.616	5,266,250	0.6064	0.00%
2017-04-21	0	0.990	0.980	0.990	0.980	0.990	1,026,500	1,008,290	0.9823	0.610	0.604	0.610	0.604	0.610	1,665,375	0.6054	0.00%
2017-04-20	0	0.990	0.980	0.990	0.980	1.000	620,000	613,625	0.9897	0.610	0.604	0.610	0.604	0.616	1,005,877	0.6100	0.00%
2017-04-19	0	0.990	0.980	0.990	0.970	0.990	1,613,000	1,584,030	0.9820	0.610	0.604	0.610	0.598	0.610	2,616,901	0.6053	0.00%
2017-04-18	0	0.990	0.980	0.990	0.970	0.990	2,678,000	2,630,477	0.9823	0.610	0.604	0.610	0.598	0.610	4,344,738	0.6054	0.00%
2017-04-13	0	0.990	0.980	0.990	0.970	0.990	2,667,500	2,610,235	0.9785	0.610	0.604	0.610	0.598	0.610	4,327,703	0.6031	1.02%
2017-04-12	0	0.980	0.960	0.980	0.960	0.990	6,151,000	5,985,440	0.9731	0.604	0.592	0.604	0.592	0.610	9,979,269	0.5998	-1.01%
2017-04-11	0	0.990	0.980	0.990	0.970	0.990	1,775,000	1,740,450	0.9805	0.610	0.604	0.610	0.598	0.610	2,879,727	0.6044	0.00%
2017-04-10	0	0.990	0.990	1.000	0.960	1.000	4,346,500	4,232,990	0.9739	0.610	0.610	0.616	0.592	0.616	7,051,681	0.6003	1.02%
2017-04-07	0	0.980	0.970	0.990	0.960	0.990	2,016,000	1,967,425	0.9759	0.604	0.598	0.610	0.592	0.610	3,270,721	0.6015	-1.01%
2017-04-06	0	0.990	0.980	0.990	0.980	0.990	1,418,500	1,394,850	0.9833	0.610	0.604	0.610	0.604	0.610	2,301,348	0.6061	0.00%
2017-04-05	0	0.990	0.990	1.000	0.980	1.000	1,932,000	1,903,600	0.9853	0.610	0.610	0.616	0.604	0.616	3,134,441	0.6073	0.00%
2017-04-03	0	0.990	0.980	0.990	0.970	0.990	3,071,000	3,015,310	0.9819	0.610	0.604	0.610	0.598	0.610	4,982,334	0.6052	2.06%
2017-03-31	0	0.970	0.960	0.980	0.960	0.980	4,733,000	4,583,262	0.9684	0.598	0.592	0.604	0.592	0.604	7,678,732	0.5969	2.11%
2017-03-30	0	0.950	0.950	0.960	0.950	0.980	2,468,500	2,380,710	0.9644	0.586	0.586	0.592	0.586	0.604	4,004,849	0.5945	-2.06%
2017-03-29	0	0.970	0.970	0.980	0.960	0.980	1,903,000	1,847,090	0.9706	0.598	0.598	0.604	0.592	0.604	3,087,392	0.5983	0.00%
2017-03-28	0	0.970	0.970	0.980	0.960	0.980	2,906,500	2,813,755	0.9681	0.598	0.598	0.604	0.592	0.604	4,715,452	0.5967	1.04%
2017-03-27	0	0.960	0.950	0.970	0.940	0.980	10,433,000	9,988,255	0.9574	0.592	0.586	0.598	0.579	0.604	16,926,307	0.5901	-2.04%
2017-03-24	0	0.980	0.970	0.980	0.970	0.990	1,682,000	1,642,420	0.9765	0.604	0.598	0.604	0.598	0.610	2,728,846	0.6019	-1.01%
2017-03-23	0	0.990	0.980	0.990	0.970	0.990	3,401,000	3,341,283	0.9824	0.610	0.604	0.610	0.598	0.610	5,517,720	0.6056	0.00%
2017-03-22	0	0.990	0.990	1.000	0.970	1.000	6,324,206	6,209,093	0.9818	0.610	0.610	0.616	0.598	0.616	10,260,275	0.6052	1.02%
2017-03-21	0	0.980	0.970	0.980	0.970	1.000	7,478,000	7,345,895	0.9823	0.604	0.598	0.604	0.598	0.616	12,132,169	0.6055	-2.00%
2017-03-20	0	1.000	0.990	1.000	0.990	1.010	2,761,000	2,752,275	0.9968	0.616	0.610	0.616	0.610	0.623	4,479,395	0.6144	-0.99%
2017-03-17	0	1.010	1.000	1.010	0.980	1.020	8,219,500	8,191,418	0.9966	0.623	0.616	0.623	0.604	0.629	13,335,165	0.6143	2.02%
2017-03-16	0	0.990	0.990	1.000	0.980	1.000	8,077,500	8,003,131	0.9908	0.610	0.610	0.616	0.604	0.616	13,104,787	0.6107	0.00%
2017-03-15	0	0.990	0.990	1.000	0.980	1.010	4,705,500	4,662,925	0.9910	0.610	0.610	0.616	0.604	0.623	7,634,116	0.6108	-1.00%
2017-03-14	0	1.000	1.000	1.010	0.990	1.010	2,706,500	2,707,880	1.0005	0.616	0.616	0.623	0.610	0.623	4,390,976	0.6167	1.01%
2017-03-13	0	0.990	0.990	1.000	0.990	1.010	3,649,000	3,629,185	0.9946	0.610	0.610	0.616	0.610	0.623	5,920,070	0.6130	-2.94%
2017-03-10	0	1.020	1.010	1.020	0.990	1.020	1,818,499	1,828,599	1.0056	0.629	0.623	0.629	0.610	0.629	2,950,299	0.6198	0.99%
2017-03-09	0	1.010	1.000	1.010	0.980	1.010	7,932,500	7,871,900	0.9924	0.623	0.616	0.623	0.604	0.623	12,869,542	0.6117	1.00%
2017-03-08	0	1.000	1.000	1.010	0.990	1.010	3,526,500	3,530,855	1.0012	0.616	0.616	0.623	0.610	0.623	5,721,328	0.6171	0.00%
2017-03-07	0	1.000	1.000	1.010	0.970	1.020	6,609,000	6,559,930	0.9926	0.616	0.616	0.623	0.598	0.629	10,722,320	0.6118	0.00%
2017-03-06	0	1.000	0.990	1.000	0.970	1.000	3,570,500	3,514,830	0.9844	0.616	0.610	0.616	0.598	0.616	5,792,713	0.6068	0.00%
2017-03-03	0	1.000	0.990	1.000	0.960	1.010	7,854,100	7,758,403	0.9878	0.616	0.610	0.616	0.592	0.623	12,742,347	0.6089	-0.74%
2017-03-02	0	1.030	1.020	1.030	1.030	1.070	5,617,000	5,825,300	1.0371	0.621	0.615	0.621	0.621	0.645	9,316,690	0.6253	-2.83%
2017-03-01	0	1.060	1.050	1.060	1.040	1.070	6,502,500	6,846,505	1.0529	0.639	0.633	0.639	0.627	0.645	10,785,433	0.6348	0.00%
2017-02-28	0	1.060	1.050	1.060	1.020	1.060	4,840,500	5,064,480	1.0463	0.639	0.633	0.639	0.615	0.639	8,028,741	0.6308	1.92%
2017-02-27	0	1.040	1.040	1.050	1.030	1.060	5,392,500	5,638,915	1.0457	0.627	0.627	0.633	0.621	0.639	8,944,321	0.6304	0.00%
2017-02-24	0	1.040	1.030	1.040	1.030	1.060	2,453,606	2,543,009	1.0364	0.627	0.621	0.627	0.621	0.639	4,069,697	0.6249	-0.95%
2017-02-23	0	1.050	1.040	1.050	1.000	1.060	9,193,000	9,473,735	1.0305	0.633	0.627	0.633	0.603	0.639	15,248,057	0.6213	0.96%
2017-02-22	0	1.040	1.030	1.040	1.020	1.080	16,798,300	17,743,537	1.0563	0.627	0.621	0.627	0.615	0.651	27,862,660	0.6368	0.97%
2017-02-21	0	1.030	1.020	1.030	0.960	1.080	20,315,000	20,797,740	1.0238	0.621	0.615	0.621	0.579	0.651	33,695,667	0.6172	5.10%
2017-02-20	0	0.980	0.970	0.980	0.930	1.020	24,993,000	24,362,955	0.9748	0.591	0.585	0.591	0.561	0.615	41,454,876	0.5877	-3.92%
2017-02-17	0	1.020	1.010	1.020	0.990	1.020	6,720,501	6,739,885	1.0029	0.615	0.609	0.615	0.597	0.615	11,147,023	0.6046	2.00%
2017-02-16	0	1.000	0.990	1.000	0.980	1.020	6,221,500	6,178,570	0.9931	0.603	0.597	0.603	0.591	0.615	10,319,350	0.5987	-1.96%
2017-02-15	0	1.020	1.000	1.020	0.990	1.020	8,958,000	9,010,525	1.0059	0.615	0.603	0.615	0.597	0.615	14,858,272	0.6064	3.03%
2017-02-14	0	0.990	0.980	0.990	0.970	1.000	8,415,969	8,303,715	0.9867	0.597	0.591	0.597	0.585	0.603	13,959,227	0.5949	0.00%
2017-02-13	0	0.990	0.980	0.990	0.950	0.990	8,704,000	8,456,920	0.9716	0.597	0.591	0.597	0.573	0.597	14,436,972	0.5858	3.13%
2017-02-10	0	0.960	0.950	0.960	0.930	0.970	6,637,500	6,313,820	0.9512	0.579	0.573	0.579	0.561	0.585	11,009,352	0.5735	2.13%
2017-02-09	0	0.940	0.930	0.940	0.930	0.980	4,639,500	4,379,735	0.9440	0.567	0.561	0.567	0.561	0.591	7,695,351	0.5691	-2.08%
2017-02-08	0	0.960	0.950	0.960	0.910	0.970	18,090,781	17,082,570	0.9443	0.579	0.573	0.579	0.549	0.585	30,006,445	0.5693	6.67%
2017-02-07	0	0.900	0.900	0.910	0.880	0.920	6,945,188	6,255,234	0.9007	0.543	0.543	0.549	0.531	0.555	11,519,702	0.5430	2.27%
2017-02-06	0	0.880	0.870	0.880	0.860	0.880	2,483,000	2,165,889	0.8723	0.531	0.525	0.531	0.518	0.531	4,118,451	0.5259	0.00%
2017-02-03	0	0.880	0.860	0.870	0.860	0.880	3,052,947	2,657,096	0.8703	0.531	0.518	0.525	0.518	0.531	5,063,799	0.5247	1.15%
2017-02-02	0	0.870	0.860	0.870	0.860	0.880	3,722,000	3,237,636	0.8699	0.525	0.518	0.525	0.518	0.531	6,173,531	0.5244	0.00%
2017-02-01	0	0.870	0.860	0.870	0.860	0.880	3,857,500	3,361,665	0.8715	0.525	0.518	0.525	0.518	0.531	6,398,279	0.5254	-1.14%
2017-01-27	0	0.880	0.870	0.880	0.870	0.880	1,621,500	1,423,170	0.8777	0.531	0.525	0.531	0.525	0.531	2,689,516	0.5292	0.00%
2017-01-26	0	0.880	0.870	0.880	0.870	0.890	3,543,000	3,103,812	0.8760	0.531	0.525	0.531	0.525	0.537	5,876,631	0.5282	0.00%
2017-01-25	0	0.880	0.860	0.880	0.860	0.880	5,103,500	4,454,202	0.8728	0.531	0.518	0.531	0.518	0.531	8,464,969	0.5262	0.00%
2017-01-24	0	0.880	0.870	0.880	0.860	0.880	3,839,500	3,360,635	0.8753	0.531	0.525	0.531	0.518	0.531	6,368,423	0.5277	-1.12%
2017-01-23	0	0.890	0.870	0.890	0.870	0.920	7,933,500	7,069,922	0.8911	0.537	0.525	0.537	0.525	0.555	13,158,975	0.5373	-2.20%
2017-01-20	0	0.910	0.910	0.920	0.910	0.950	6,112,000	5,652,435	0.9248	0.549	0.549	0.555	0.549	0.573	10,137,727	0.5576	-4.21%
2017-01-19	0	0.950	0.940	0.950	0.940	0.980	8,031,000	7,676,705	0.9559	0.573	0.567	0.573	0.567	0.591	13,320,694	0.5763	1.06%
2017-01-18	0	0.940	0.930	0.940	0.930	0.950	2,800,200	2,621,960	0.9363	0.567	0.561	0.567	0.561	0.573	4,644,578	0.5645	-1.05%
2017-01-17	0	0.950	0.930	0.950	0.920	0.950	5,349,500	5,010,900	0.9367	0.573	0.561	0.573	0.555	0.573	8,872,999	0.5647	3.26%
2017-01-16	0	0.920	0.920	0.930	0.910	0.960	3,662,500	3,384,880	0.9242	0.555	0.555	0.561	0.549	0.579	6,074,840	0.5572	-3.16%
2017-01-13	0	0.950	0.930	0.950	0.920	0.980	11,933,495	11,335,088	0.9499	0.573	0.561	0.573	0.555	0.591	19,793,605	0.5727	-2.06%
2017-01-12	0	0.970	0.970	0.980	0.940	1.030	18,938,505	18,498,974	0.9768	0.585	0.585	0.591	0.567	0.621	31,412,531	0.5889	-3.00%
2017-01-11	0	1.000	0.990	1.000	0.870	1.000	30,153,000	29,004,535	0.9619	0.603	0.597	0.603	0.525	0.603	50,013,559	0.5799	12.36%
2017-01-10	0	0.890	0.870	0.880	0.860	0.910	16,069,500	14,275,040	0.8883	0.537	0.525	0.531	0.518	0.549	26,653,828	0.5356	5.95%
2017-01-09	0	0.840	0.830	0.850	0.830	0.870	2,951,500	2,503,507	0.8482	0.506	0.500	0.512	0.500	0.525	4,895,533	0.5114	-3.45%
2017-01-06	0	0.870	0.860	0.870	0.860	0.890	1,451,000	1,256,247	0.8658	0.525	0.518	0.525	0.518	0.537	2,406,715	0.5220	-1.14%
2017-01-05	0	0.880	0.870	0.880	0.870	0.900	6,261,100	5,563,889	0.8886	0.531	0.525	0.531	0.525	0.543	10,385,033	0.5358	1.15%
2017-01-04	0	0.870	0.860	0.870	0.840	0.890	5,039,500	4,367,077	0.8666	0.525	0.518	0.525	0.506	0.537	8,358,814	0.5225	2.35%
2017-01-03	0	0.850	0.840	0.850	0.840	0.850	2,081,200	1,759,745	0.8455	0.512	0.506	0.512	0.506	0.512	3,452,002	0.5098	0.00%
2016-12-30	0	0.850	0.840	0.850	0.810	0.860	5,578,500	4,667,450	0.8367	0.512	0.506	0.512	0.488	0.518	9,252,832	0.5044	2.41%
2016-12-29	0	0.830	0.810	0.830	0.800	0.830	4,911,500	3,992,725	0.8129	0.500	0.488	0.500	0.482	0.500	8,146,506	0.4901	3.75%
2016-12-28	0	0.800	0.790	0.800	0.790	0.810	3,936,500	3,147,915	0.7997	0.482	0.476	0.482	0.476	0.488	6,529,313	0.4821	0.00%
2016-12-23	0	0.800	0.790	0.800	0.790	0.820	2,317,500	1,853,490	0.7998	0.482	0.476	0.482	0.476	0.494	3,843,943	0.4822	-1.23%
2016-12-22	0	0.810	0.800	0.810	0.790	0.810	2,019,500	1,617,525	0.8010	0.488	0.482	0.488	0.476	0.488	3,349,663	0.4829	0.00%
2016-12-21	0	0.810	0.800	0.810	0.790	0.810	3,144,500	2,527,475	0.8038	0.488	0.482	0.488	0.476	0.488	5,215,655	0.4846	1.25%
2016-12-20	0	0.800	0.790	0.800	0.790	0.820	6,763,500	5,423,825	0.8019	0.482	0.476	0.482	0.476	0.494	11,218,343	0.4835	0.00%
2016-12-19	0	0.800	0.790	0.800	0.790	0.800	1,038,500	823,372	0.7928	0.482	0.476	0.482	0.476	0.482	1,722,518	0.4780	0.00%
2016-12-16	0	0.800	0.790	0.800	0.780	0.810	5,148,496	4,078,836	0.7922	0.482	0.476	0.482	0.470	0.488	8,539,602	0.4776	0.00%
2016-12-15	0	0.800	0.790	0.800	0.790	0.810	4,768,500	3,808,300	0.7986	0.482	0.476	0.482	0.476	0.488	7,909,318	0.4815	0.00%
2016-12-14	0	0.800	0.790	0.800	0.790	0.810	1,792,000	1,427,995	0.7969	0.482	0.476	0.482	0.476	0.488	2,972,318	0.4804	0.00%
2016-12-13	0	0.800	0.800	0.810	0.800	0.810	441,500	354,360	0.8026	0.482	0.482	0.488	0.482	0.488	732,298	0.4839	-1.23%
2016-12-12	0	0.810	0.800	0.810	0.780	0.820	4,789,500	3,833,800	0.8005	0.488	0.482	0.488	0.470	0.494	7,944,150	0.4826	-1.22%
2016-12-09	0	0.820	0.810	0.820	0.810	0.820	1,531,578	1,246,508	0.8139	0.494	0.488	0.494	0.488	0.494	2,540,366	0.4907	0.00%
2016-12-08	0	0.820	0.810	0.820	0.810	0.830	3,318,500	2,712,837	0.8175	0.494	0.488	0.494	0.488	0.500	5,504,261	0.4929	0.00%
2016-12-07	0	0.820	0.810	0.820	0.810	0.830	6,538,000	5,338,695	0.8166	0.494	0.488	0.494	0.488	0.500	10,844,316	0.4923	0.00%
2016-12-06	0	0.820	0.810	0.820	0.810	0.830	1,773,500	1,462,605	0.8247	0.494	0.488	0.494	0.488	0.500	2,941,633	0.4972	0.00%
2016-12-05	0	0.820	0.810	0.820	0.810	0.850	3,699,500	3,035,497	0.8205	0.494	0.488	0.494	0.488	0.512	6,136,211	0.4947	-2.38%
2016-12-02	0	0.840	0.830	0.840	0.830	0.840	6,404,000	5,340,010	0.8339	0.506	0.500	0.506	0.500	0.506	10,622,055	0.5027	2.44%
2016-12-01	0	0.820	0.800	0.820	0.800	0.830	9,174,000	7,437,820	0.8107	0.494	0.482	0.494	0.482	0.500	15,216,542	0.4888	2.50%
2016-11-30	0	0.800	0.790	0.810	0.790	0.820	5,149,000	4,123,165	0.8008	0.482	0.476	0.488	0.476	0.494	8,540,438	0.4828	-1.23%
2016-11-29	0	0.810	0.800	0.810	0.790	0.820	6,020,000	4,843,995	0.8047	0.488	0.482	0.488	0.476	0.494	9,985,130	0.4851	1.25%
2016-11-28	0	0.800	0.790	0.800	0.780	0.850	11,784,000	9,450,120	0.8019	0.482	0.476	0.482	0.470	0.512	19,545,643	0.4835	-6.98%
2016-11-25	0	0.860	0.840	0.860	0.830	0.870	5,858,500	4,987,760	0.8514	0.518	0.506	0.518	0.500	0.525	9,717,257	0.5133	0.00%
2016-11-24	0	0.860	0.840	0.860	0.850	0.900	13,794,000	12,051,250	0.8737	0.518	0.506	0.518	0.512	0.543	22,879,549	0.5267	1.18%
2016-11-23	0	0.850	0.840	0.850	0.810	0.860	12,464,500	10,426,555	0.8365	0.512	0.506	0.512	0.488	0.518	20,674,361	0.5043	6.25%
2016-11-22	0	0.800	0.800	0.810	0.790	0.820	6,913,000	5,591,465	0.8088	0.482	0.482	0.488	0.476	0.494	11,466,313	0.4876	1.27%
2016-11-21	0	0.790	0.780	0.790	0.780	0.800	3,081,000	2,423,815	0.7867	0.476	0.470	0.476	0.470	0.482	5,110,330	0.4743	-1.25%
2016-11-18	0	0.800	0.790	0.800	0.790	0.820	11,403,000	9,120,525	0.7998	0.482	0.476	0.482	0.476	0.494	18,913,694	0.4822	0.00%
2016-11-17	0	0.800	0.800	0.810	0.750	0.810	27,732,500	22,072,670	0.7959	0.482	0.482	0.488	0.452	0.488	45,998,774	0.4799	5.26%
2016-11-16	0	0.760	0.750	0.760	0.750	0.760	480,500	363,865	0.7573	0.458	0.452	0.458	0.452	0.458	796,986	0.4566	0.00%
2016-11-15	0	0.760	0.750	0.760	0.730	0.770	12,900,500	9,568,270	0.7417	0.458	0.452	0.458	0.440	0.464	21,397,537	0.4472	2.70%
2016-11-14	0	0.740	0.730	0.740	0.720	0.760	11,574,500	8,569,528	0.7404	0.446	0.440	0.446	0.434	0.458	19,198,154	0.4464	0.00%
2016-11-11	0	0.740	0.740	0.750	0.740	0.750	1,111,500	825,965	0.7431	0.446	0.446	0.452	0.446	0.452	1,843,600	0.4480	-1.33%
2016-11-10	0	0.750	0.740	0.750	0.740	0.780	4,248,000	3,186,837	0.7502	0.452	0.446	0.452	0.446	0.470	7,045,985	0.4523	0.00%
2016-11-09	0	0.750	0.740	0.750	0.720	0.750	3,843,000	2,838,625	0.7386	0.452	0.446	0.452	0.434	0.452	6,374,228	0.4453	0.00%
2016-11-08	0	0.750	0.740	0.750	0.730	0.750	4,076,000	3,016,065	0.7400	0.452	0.446	0.452	0.440	0.452	6,760,696	0.4461	0.00%
2016-11-07	0	0.750	0.740	0.750	0.730	0.760	4,923,500	3,668,345	0.7451	0.452	0.446	0.452	0.440	0.458	8,166,410	0.4492	-1.32%
2016-11-04	0	0.760	0.750	0.760	0.750	0.770	2,428,000	1,844,690	0.7598	0.458	0.452	0.458	0.452	0.464	4,027,225	0.4581	0.00%
2016-11-03	0	0.760	0.750	0.760	0.740	0.760	7,653,000	5,746,285	0.7509	0.458	0.452	0.458	0.446	0.458	12,693,721	0.4527	0.00%
2016-11-02	0	0.760	0.750	0.760	0.750	0.770	1,919,500	1,452,695	0.7568	0.458	0.452	0.458	0.452	0.464	3,183,797	0.4563	-1.30%
2016-11-01	0	0.770	0.770	0.780	0.760	0.780	4,017,000	3,104,655	0.7729	0.464	0.464	0.470	0.458	0.470	6,662,835	0.4660	0.00%
2016-10-31	0	0.770	0.760	0.770	0.750	0.770	834,000	637,110	0.7639	0.464	0.458	0.464	0.452	0.464	1,383,322	0.4606	1.32%
2016-10-28	0	0.760	0.760	0.770	0.750	0.770	6,253,500	4,766,470	0.7622	0.458	0.458	0.464	0.452	0.464	10,372,427	0.4595	0.00%
2016-10-27	0	0.760	0.750	0.760	0.750	0.780	8,808,500	6,692,115	0.7597	0.458	0.452	0.458	0.452	0.470	14,610,302	0.4580	-3.80%
2016-10-26	0	0.790	0.780	0.790	0.770	0.820	4,776,000	3,752,505	0.7857	0.476	0.470	0.476	0.464	0.494	7,921,758	0.4737	-2.47%
2016-10-25	0	0.810	0.800	0.810	0.800	0.840	23,402,000	19,308,300	0.8251	0.488	0.482	0.488	0.482	0.506	38,815,949	0.4974	0.00%
2016-10-24	0	0.810	0.800	0.810	0.770	0.810	11,954,500	9,539,186	0.7980	0.488	0.482	0.488	0.464	0.488	19,828,445	0.4811	3.85%
2016-10-20	0	0.780	0.770	0.780	0.740	0.780	20,983,000	15,986,970	0.7619	0.470	0.464	0.470	0.446	0.470	34,803,652	0.4593	1.30%
2016-10-19	0	0.770	0.760	0.770	0.760	0.790	7,553,294	5,834,946	0.7725	0.464	0.458	0.464	0.458	0.476	12,528,343	0.4657	0.00%
2016-10-18	0	0.770	0.760	0.770	0.760	0.780	7,749,500	5,993,300	0.7734	0.464	0.458	0.464	0.458	0.470	12,853,782	0.4663	0.00%
2016-10-17	0	0.770	0.760	0.770	0.750	0.800	10,085,500	7,754,595	0.7689	0.464	0.458	0.464	0.452	0.482	16,728,410	0.4636	-3.75%
2016-10-14	0	0.800	0.790	0.800	0.790	0.810	4,101,000	3,276,660	0.7990	0.482	0.476	0.482	0.476	0.488	6,802,163	0.4817	1.27%
2016-10-13	0	0.790	0.780	0.790	0.780	0.830	5,677,500	4,558,150	0.8028	0.476	0.470	0.476	0.470	0.500	9,417,039	0.4840	-4.82%
2016-10-12	0	0.830	0.820	0.830	0.800	0.830	6,120,500	5,027,435	0.8214	0.500	0.494	0.500	0.482	0.500	10,151,825	0.4952	1.22%
2016-10-11	0	0.820	0.810	0.820	0.800	0.860	7,294,500	6,031,415	0.8268	0.494	0.488	0.494	0.482	0.518	12,099,092	0.4985	-3.53%
2016-10-07	0	0.850	0.840	0.850	0.840	0.870	7,999,000	6,853,453	0.8568	0.512	0.506	0.512	0.506	0.525	13,267,617	0.5166	0.00%
2016-10-06	0	0.850	0.840	0.850	0.830	0.850	3,165,500	2,664,552	0.8417	0.512	0.506	0.512	0.500	0.512	5,250,487	0.5075	1.19%
2016-10-05	0	0.840	0.830	0.840	0.830	0.870	5,988,000	5,038,227	0.8414	0.506	0.500	0.506	0.500	0.525	9,932,053	0.5073	-2.33%
2016-10-04	0	0.860	0.850	0.860	0.850	0.860	4,731,500	4,044,578	0.8548	0.518	0.512	0.518	0.512	0.518	7,847,947	0.5154	0.00%
2016-10-03	0	0.860	0.850	0.860	0.830	0.870	10,255,000	8,779,325	0.8561	0.518	0.512	0.518	0.500	0.525	17,009,553	0.5161	3.61%
2016-09-30	0	0.830	0.820	0.830	0.820	0.840	4,962,000	4,123,961	0.8311	0.500	0.494	0.500	0.494	0.506	8,230,268	0.5011	-1.19%
2016-09-29	0	0.840	0.830	0.840	0.830	0.860	11,954,500	10,084,530	0.8436	0.506	0.500	0.506	0.500	0.518	19,828,445	0.5086	0.00%
2016-09-28	0	0.840	0.830	0.840	0.830	0.860	2,090,000	1,759,425	0.8418	0.506	0.500	0.506	0.500	0.518	3,466,598	0.5075	-1.18%
2016-09-27	0	0.850	0.840	0.860	0.840	0.860	3,038,000	2,587,340	0.8517	0.512	0.506	0.518	0.506	0.518	5,039,007	0.5135	0.00%
2016-09-26	0	0.850	0.840	0.850	0.830	0.890	10,138,500	8,714,678	0.8596	0.512	0.506	0.512	0.500	0.537	16,816,319	0.5182	-3.41%
2016-09-23	0	0.880	0.880	0.890	0.880	0.920	6,047,000	5,401,745	0.8933	0.531	0.531	0.537	0.531	0.555	10,029,914	0.5386	-2.22%
2016-09-22	0	0.900	0.890	0.900	0.870	0.930	21,223,500	19,157,530	0.9027	0.543	0.537	0.543	0.525	0.561	35,202,559	0.5442	3.45%
2016-09-21	0	0.870	0.860	0.870	0.840	0.880	7,696,500	6,607,365	0.8585	0.525	0.518	0.525	0.506	0.531	12,765,873	0.5176	1.16%
2016-09-20	0	0.860	0.850	0.860	0.830	0.860	8,124,000	6,851,715	0.8434	0.518	0.512	0.518	0.500	0.518	13,474,950	0.5085	0.00%
2016-09-19	0	0.860	0.850	0.860	0.850	0.900	10,336,000	8,990,855	0.8699	0.518	0.512	0.518	0.512	0.543	17,143,904	0.5244	-2.27%
2016-09-15	0	0.880	0.870	0.880	0.850	0.900	23,451,500	20,421,755	0.8708	0.531	0.525	0.531	0.512	0.543	38,898,053	0.5250	-4.35%
2016-09-14	0	0.920	0.910	0.920	0.810	1.110	166,124,501	160,208,245	0.9644	0.555	0.549	0.555	0.488	0.669	275,543,978	0.5814	39.39%
2016-09-13	0	0.660	0.660	0.670	0.650	0.670	5,104,500	3,387,125	0.6636	0.398	0.398	0.404	0.392	0.404	8,466,627	0.4001	-1.49%
2016-09-12	0	0.670	0.670	0.680	0.660	0.680	2,119,000	1,411,580	0.6662	0.404	0.404	0.410	0.398	0.410	3,514,699	0.4016	-1.47%
2016-09-09	0	0.680	0.670	0.680	0.660	0.680	3,450,000	2,317,280	0.6717	0.410	0.404	0.410	0.398	0.410	5,722,375	0.4050	1.49%
2016-09-08	0	0.670	0.660	0.670	0.660	0.680	1,067,000	714,605	0.6697	0.404	0.398	0.404	0.398	0.410	1,769,790	0.4038	-1.47%
2016-09-07	0	0.680	0.670	0.680	0.670	0.680	1,952,000	1,309,080	0.6706	0.410	0.404	0.410	0.404	0.410	3,237,703	0.4043	1.49%
2016-09-06	0	0.670	0.660	0.670	0.650	0.680	2,645,000	1,759,760	0.6653	0.404	0.398	0.404	0.392	0.410	4,387,154	0.4011	3.08%
2016-09-05	0	0.650	0.650	0.660	0.620	0.660	4,794,000	3,073,190	0.6410	0.392	0.392	0.398	0.374	0.398	7,951,614	0.3865	1.56%
2016-09-02	0	0.640	0.630	0.640	0.630	0.670	1,883,000	1,195,370	0.6348	0.386	0.380	0.386	0.380	0.404	3,123,256	0.3827	-3.03%
2016-09-01	0	0.660	0.650	0.660	0.650	0.660	710,500	463,820	0.6528	0.398	0.392	0.398	0.392	0.398	1,178,478	0.3936	1.54%
2016-08-31	0	0.650	0.630	0.650	0.630	0.650	1,547,500	988,585	0.6388	0.392	0.380	0.392	0.380	0.392	2,566,776	0.3851	1.56%
2016-08-30	0	0.640	0.630	0.640	0.630	0.650	575,500	367,375	0.6384	0.386	0.380	0.386	0.380	0.392	954,559	0.3849	-1.54%
2016-08-29	0	0.650	0.640	0.650	0.640	0.650	363,500	232,945	0.6408	0.392	0.386	0.392	0.386	0.392	602,923	0.3864	1.56%
2016-08-26	0	0.640	0.630	0.640	0.630	0.640	968,000	615,410	0.6358	0.386	0.380	0.386	0.380	0.386	1,605,582	0.3833	0.00%
2016-08-25	0	0.640	0.630	0.640	0.620	0.640	466,000	294,480	0.6319	0.386	0.380	0.386	0.374	0.386	772,935	0.3810	1.59%
2016-08-24	0	0.630	0.620	0.630	0.620	0.640	750,500	471,330	0.6280	0.380	0.374	0.380	0.374	0.386	1,244,824	0.3786	0.00%
2016-08-23	0	0.630	0.620	0.630	0.610	0.630	1,728,500	1,071,435	0.6199	0.380	0.374	0.380	0.368	0.380	2,866,993	0.3737	-1.56%
2016-08-22	0	0.640	0.630	0.640	0.620	0.650	1,802,500	1,135,030	0.6297	0.386	0.380	0.386	0.374	0.392	2,989,734	0.3796	0.00%
2016-08-19	0	0.640	0.630	0.640	0.630	0.670	3,528,000	2,299,400	0.6518	0.386	0.380	0.386	0.380	0.404	5,851,751	0.3929	-4.48%
2016-08-18	0	0.670	0.660	0.670	0.660	0.680	1,749,500	1,170,810	0.6692	0.404	0.398	0.404	0.398	0.410	2,901,825	0.4035	-1.47%
2016-08-17	0	0.680	0.670	0.680	0.660	0.690	1,869,900	1,260,722	0.6742	0.410	0.404	0.410	0.398	0.416	3,101,527	0.4065	-1.45%
2016-08-16	0	0.690	0.680	0.690	0.670	0.700	4,136,304	2,834,896	0.6854	0.416	0.410	0.416	0.404	0.422	6,860,720	0.4132	2.99%
2016-08-15	0	0.670	0.660	0.670	0.660	0.670	3,944,000	2,640,510	0.6695	0.404	0.398	0.404	0.398	0.404	6,541,753	0.4036	0.00%
2016-08-12	0	0.670	0.660	0.670	0.660	0.670	1,150,500	766,740	0.6664	0.404	0.398	0.404	0.398	0.404	1,908,288	0.4018	1.52%
2016-08-11	0	0.660	0.650	0.660	0.650	0.670	308,500	203,425	0.6594	0.398	0.392	0.398	0.392	0.404	511,696	0.3976	0.00%
2016-08-10	0	0.660	0.650	0.660	0.650	0.670	3,574,500	2,349,085	0.6572	0.398	0.392	0.398	0.392	0.404	5,928,878	0.3962	-1.49%
2016-08-09	0	0.670	0.660	0.670	0.650	0.670	2,101,500	1,396,647	0.6646	0.404	0.398	0.404	0.392	0.404	3,485,673	0.4007	1.52%
2016-08-08	0	0.660	0.650	0.660	0.640	0.670	2,736,000	1,794,857	0.6560	0.398	0.392	0.398	0.386	0.404	4,538,092	0.3955	-1.49%
2016-08-05	0	0.670	0.660	0.670	0.660	0.680	1,123,500	747,450	0.6653	0.404	0.398	0.404	0.398	0.410	1,863,504	0.4011	1.52%
2016-08-04	0	0.660	0.650	0.660	0.650	0.670	1,403,000	926,520	0.6604	0.398	0.392	0.398	0.392	0.404	2,327,099	0.3981	0.00%
2016-08-03	0	0.660	0.650	0.660	0.650	0.670	1,621,500	1,076,870	0.6641	0.398	0.392	0.398	0.392	0.404	2,689,516	0.4004	-2.94%
2016-08-01	0	0.680	0.670	0.680	0.670	0.690	275,500	187,890	0.6820	0.410	0.404	0.410	0.404	0.416	456,961	0.4112	0.00%
2016-07-29	0	0.680	0.670	0.690	0.670	0.690	939,300	640,290	0.6817	0.410	0.404	0.416	0.404	0.416	1,557,979	0.4110	-1.45%
2016-07-28	0	0.690	0.670	0.690	0.670	0.690	1,560,500	1,053,095	0.6748	0.416	0.404	0.416	0.404	0.416	2,588,338	0.4069	1.47%
2016-07-27	0	0.680	0.680	0.690	0.670	0.690	1,250,000	852,820	0.6823	0.410	0.410	0.416	0.404	0.416	2,073,324	0.4113	-1.45%
2016-07-26	0	0.690	0.680	0.690	0.680	0.690	1,053,500	724,285	0.6875	0.416	0.410	0.416	0.410	0.416	1,747,398	0.4145	0.00%
2016-07-25	0	0.690	0.680	0.690	0.680	0.720	3,482,000	2,420,577	0.6952	0.416	0.410	0.416	0.410	0.434	5,775,452	0.4191	0.00%
2016-07-22	0	0.690	0.680	0.690	0.680	0.700	1,000,500	689,562	0.6892	0.416	0.410	0.416	0.410	0.422	1,659,489	0.4155	-1.43%
2016-07-21	0	0.700	0.690	0.700	0.680	0.700	1,107,828	771,145	0.6961	0.422	0.416	0.422	0.410	0.422	1,837,509	0.4197	1.45%
2016-07-20	0	0.690	0.690	0.700	0.680	0.700	2,347,500	1,630,842	0.6947	0.416	0.416	0.422	0.410	0.422	3,893,703	0.4188	-1.43%
2016-07-19	0	0.700	0.690	0.700	0.690	0.700	364,500	252,512	0.6928	0.422	0.416	0.422	0.416	0.422	604,581	0.4177	1.45%
2016-07-18	0	0.690	0.680	0.690	0.680	0.700	1,140,000	790,725	0.6936	0.416	0.410	0.416	0.410	0.422	1,890,872	0.4182	0.00%
2016-07-15	0	0.690	0.690	0.700	0.680	0.700	1,345,000	932,500	0.6933	0.416	0.416	0.422	0.410	0.422	2,230,897	0.4180	0.00%
2016-07-14	0	0.690	0.690	0.700	0.680	0.700	2,159,000	1,493,316	0.6917	0.416	0.416	0.422	0.410	0.422	3,581,046	0.4170	0.00%
2016-07-13	0	0.690	0.690	0.700	0.690	0.700	2,387,500	1,661,312	0.6958	0.416	0.416	0.422	0.416	0.422	3,960,050	0.4195	0.00%
2016-07-12	0	0.690	0.680	0.690	0.680	0.690	1,575,000	1,081,285	0.6865	0.416	0.410	0.416	0.410	0.416	2,612,389	0.4139	1.47%
2016-07-11	0	0.680	0.680	0.690	0.680	0.700	881,500	608,395	0.6902	0.410	0.410	0.416	0.410	0.422	1,462,108	0.4161	-1.45%
2016-07-08	0	0.690	0.670	0.680	0.680	0.700	1,309,500	905,912	0.6918	0.416	0.404	0.410	0.410	0.422	2,172,015	0.4171	-1.43%
2016-07-07	0	0.700	0.690	0.700	0.690	0.700	451,500	313,342	0.6940	0.422	0.416	0.422	0.416	0.422	748,885	0.4184	0.00%
2016-07-06	0	0.700	0.680	0.700	0.690	0.700	840,000	581,089	0.6918	0.422	0.410	0.422	0.416	0.422	1,393,274	0.4171	0.00%
2016-07-05	0	0.700	0.690	0.700	0.690	0.700	631,000	439,677	0.6968	0.422	0.416	0.422	0.416	0.422	1,046,614	0.4201	0.00%
2016-07-04	0	0.700	0.690	0.700	0.680	0.700	1,492,412	1,033,099	0.6922	0.422	0.416	0.422	0.410	0.422	2,475,403	0.4173	2.94%
2016-06-30	0	0.680	0.670	0.680	0.670	0.690	1,275,500	865,720	0.6787	0.410	0.404	0.410	0.404	0.416	2,115,620	0.4092	0.00%
2016-06-29	0	0.680	0.670	0.680	0.670	0.680	120,500	81,415	0.6756	0.410	0.404	0.410	0.404	0.410	199,868	0.4073	0.00%
2016-06-28	0	0.680	0.670	0.680	0.660	0.680	737,500	494,800	0.6709	0.410	0.404	0.410	0.398	0.410	1,223,261	0.4045	0.00%
2016-06-27	0	0.680	0.670	0.680	0.640	0.680	512,500	341,640	0.6666	0.410	0.404	0.410	0.386	0.410	850,063	0.4019	6.25%
2016-06-24	0	0.640	0.640	0.650	0.640	0.690	2,770,500	1,816,210	0.6556	0.386	0.386	0.392	0.386	0.416	4,595,316	0.3952	-7.25%
2016-06-23	0	0.690	0.680	0.690	0.680	0.700	520,000	358,205	0.6889	0.416	0.410	0.416	0.410	0.422	862,503	0.4153	-1.43%
2016-06-22	0	0.700	0.690	0.700	0.680	0.700	755,750	521,560	0.6901	0.422	0.416	0.422	0.410	0.422	1,253,532	0.4161	0.00%
2016-06-21	0	0.700	0.690	0.700	0.680	0.700	63,000	43,700	0.6937	0.422	0.416	0.422	0.410	0.422	104,496	0.4182	0.00%
2016-06-20	0	0.700	0.690	0.700	0.680	0.700	345,000	239,120	0.6931	0.422	0.416	0.422	0.410	0.422	572,238	0.4179	2.94%
2016-06-17	0	0.680	0.680	0.700	0.680	0.700	1,604,210	1,109,161	0.6914	0.410	0.410	0.422	0.410	0.422	2,660,838	0.4168	-1.45%
2016-06-16	0	0.690	0.680	0.690	0.690	0.700	981,650	682,246	0.6950	0.416	0.410	0.416	0.416	0.422	1,628,223	0.4190	-2.82%
2016-06-15	0	0.710	0.700	0.710	0.690	0.710	790,500	553,300	0.6999	0.428	0.422	0.428	0.416	0.428	1,311,170	0.4220	0.00%
2016-06-14	0	0.710	0.700	0.710	0.690	0.710	1,109,500	780,150	0.7032	0.428	0.422	0.428	0.416	0.428	1,840,283	0.4239	-1.39%
2016-06-13	0	0.720	0.720	0.730	0.720	0.740	1,252,500	909,120	0.7258	0.434	0.434	0.440	0.434	0.446	2,077,471	0.4376	-4.00%
2016-06-10	0	0.750	0.740	0.750	0.730	0.750	1,320,500	971,935	0.7360	0.452	0.446	0.452	0.440	0.452	2,190,260	0.4438	0.00%
2016-06-08	0	0.750	0.740	0.750	0.740	0.800	1,968,342	1,484,798	0.7543	0.452	0.446	0.452	0.446	0.482	3,264,809	0.4548	-5.06%
2016-06-07	0	0.790	0.770	0.790	0.730	0.800	2,426,000	1,854,045	0.7642	0.476	0.464	0.476	0.440	0.482	4,023,908	0.4608	6.76%
2016-06-06	0	0.740	0.730	0.740	0.730	0.750	1,026,500	760,970	0.7413	0.446	0.440	0.446	0.440	0.452	1,702,614	0.4469	0.00%
2016-06-03	0	0.740	0.730	0.740	0.730	0.740	775,500	572,440	0.7382	0.446	0.440	0.446	0.440	0.446	1,286,290	0.4450	1.37%
2016-06-02	0	0.730	0.730	0.740	0.720	0.740	1,509,500	1,095,285	0.7256	0.440	0.440	0.446	0.434	0.446	2,503,746	0.4375	0.00%
2016-06-01	0	0.730	0.720	0.730	0.720	0.740	2,309,000	1,688,870	0.7314	0.440	0.434	0.440	0.434	0.446	3,829,845	0.4410	0.00%
2016-05-31	0	0.730	0.720	0.730	0.720	0.740	999,000	726,705	0.7274	0.440	0.434	0.440	0.434	0.446	1,657,001	0.4386	0.00%
2016-05-30	0	0.730	0.720	0.730	0.710	0.740	791,876	574,085	0.7250	0.440	0.434	0.440	0.428	0.446	1,313,453	0.4371	1.39%
2016-05-27	0	0.720	0.710	0.720	0.710	0.720	2,776,000	1,989,687	0.7167	0.434	0.428	0.434	0.428	0.434	4,604,439	0.4321	-1.37%
2016-05-26	0	0.730	0.720	0.730	0.720	0.760	5,061,500	3,734,962	0.7379	0.440	0.434	0.440	0.434	0.458	8,395,305	0.4449	-3.95%
2016-05-25	0	0.760	0.750	0.760	0.750	0.760	1,144,500	862,200	0.7533	0.458	0.452	0.458	0.452	0.458	1,898,336	0.4542	1.58%
2016-05-24	0	0.760	0.750	0.760	0.750	0.760	717,002	544,476	0.7594	0.451	0.445	0.451	0.445	0.451	1,208,057	0.4507	0.00%
2016-05-23	0	0.760	0.750	0.760	0.760	0.760	531,800	404,168	0.7600	0.451	0.445	0.451	0.451	0.451	896,015	0.4511	0.00%
2016-05-20	0	0.760	0.750	0.760	0.750	0.760	652,000	492,445	0.7553	0.451	0.445	0.451	0.445	0.451	1,098,537	0.4483	0.00%
2016-05-19	0	0.760	0.750	0.760	0.750	0.780	2,399,500	1,828,707	0.7621	0.451	0.445	0.451	0.445	0.463	4,042,852	0.4523	-1.30%
2016-05-18	0	0.770	0.760	0.770	0.760	0.800	2,742,302	2,120,618	0.7733	0.457	0.451	0.457	0.451	0.475	4,620,429	0.4590	-3.75%
2016-05-17	0	0.800	0.790	0.800	0.780	0.800	2,125,000	1,690,900	0.7957	0.475	0.469	0.475	0.463	0.475	3,580,354	0.4723	1.27%
2016-05-16	0	0.790	0.780	0.790	0.780	0.790	1,249,802	987,122	0.7898	0.469	0.463	0.469	0.463	0.469	2,105,757	0.4688	0.00%
2016-05-13	0	0.790	0.780	0.790	0.780	0.800	2,999,500	2,368,000	0.7895	0.469	0.463	0.469	0.463	0.475	5,053,775	0.4686	-1.25%
2016-05-12	0	0.800	0.790	0.800	0.790	0.800	1,280,000	1,023,755	0.7998	0.475	0.469	0.475	0.469	0.475	2,156,637	0.4747	0.00%
2016-05-11	0	0.800	0.800	0.810	0.800	0.820	1,073,158	869,236	0.8100	0.475	0.475	0.481	0.475	0.487	1,808,134	0.4807	-2.44%
2016-05-10	0	0.820	0.810	0.820	0.800	0.820	2,823,000	2,300,357	0.8149	0.487	0.481	0.487	0.475	0.487	4,756,395	0.4836	-1.20%
2016-05-09	0	0.830	0.830	0.840	0.820	0.840	3,412,000	2,827,725	0.8288	0.493	0.493	0.499	0.487	0.499	5,748,785	0.4919	0.00%
2016-05-06	0	0.830	0.820	0.830	0.820	0.840	1,424,342	1,191,158	0.8363	0.493	0.487	0.493	0.487	0.499	2,399,835	0.4964	-1.19%
2016-05-05	0	0.840	0.830	0.840	0.830	0.840	732,000	612,200	0.8363	0.499	0.493	0.499	0.493	0.499	1,233,327	0.4964	0.00%
2016-05-04	0	0.840	0.830	0.840	0.830	0.850	691,342	581,032	0.8404	0.499	0.493	0.499	0.493	0.504	1,164,823	0.4988	-1.18%
2016-05-03	0	0.850	0.840	0.850	0.840	0.850	1,552,500	1,305,585	0.8410	0.504	0.499	0.504	0.499	0.504	2,615,765	0.4991	0.00%
2016-04-29	0	0.850	0.840	0.850	0.840	0.860	2,102,500	1,785,900	0.8494	0.504	0.499	0.504	0.499	0.510	3,542,445	0.5041	0.00%
2016-04-28	0	0.850	0.840	0.850	0.840	0.870	4,813,000	4,087,140	0.8492	0.504	0.499	0.504	0.499	0.516	8,109,292	0.5040	0.00%
2016-04-27	0	0.850	0.850	0.860	0.840	0.860	2,466,500	2,099,825	0.8513	0.504	0.504	0.510	0.499	0.510	4,155,738	0.5053	0.00%
2016-04-26	0	0.850	0.840	0.850	0.840	0.910	5,302,300	4,550,365	0.8582	0.504	0.499	0.504	0.499	0.540	8,933,700	0.5093	-3.41%
2016-04-25	0	0.880	0.880	0.890	0.860	0.900	5,151,000	4,575,680	0.8883	0.522	0.522	0.528	0.510	0.534	8,678,778	0.5272	2.33%
2016-04-22	0	0.860	0.860	0.870	0.830	0.880	5,722,000	4,872,730	0.8516	0.510	0.510	0.516	0.493	0.522	9,640,841	0.5054	3.61%
2016-04-21	0	0.830	0.830	0.840	0.830	0.850	2,746,500	2,314,995	0.8429	0.493	0.493	0.499	0.493	0.504	4,627,502	0.5003	0.00%
2016-04-20	0	0.830	0.830	0.840	0.820	0.850	2,479,500	2,080,715	0.8392	0.493	0.493	0.499	0.487	0.504	4,177,641	0.4981	-2.35%
2016-04-19	0	0.850	0.840	0.850	0.840	0.870	2,008,819	1,707,363	0.8499	0.504	0.499	0.504	0.499	0.516	3,384,604	0.5044	-1.16%
2016-04-18	0	0.860	0.840	0.860	0.840	0.860	583,842	496,837	0.8510	0.510	0.499	0.510	0.499	0.510	983,699	0.5051	1.18%
2016-04-15	0	0.850	0.850	0.860	0.840	0.870	2,036,842	1,754,291	0.8613	0.504	0.504	0.510	0.499	0.516	3,431,819	0.5112	0.00%
2016-04-14	0	0.850	0.840	0.860	0.840	0.870	4,146,500	3,485,928	0.8407	0.504	0.499	0.510	0.499	0.516	6,986,324	0.4990	-1.16%
2016-04-13	0	0.860	0.850	0.860	0.810	0.860	5,770,000	4,764,585	0.8258	0.510	0.504	0.510	0.481	0.510	9,721,715	0.4901	4.88%
2016-04-12	0	0.820	0.810	0.820	0.810	0.830	4,482,500	3,659,555	0.8164	0.487	0.481	0.487	0.481	0.493	7,552,441	0.4846	-1.20%
2016-04-11	0	0.830	0.820	0.830	0.820	0.850	2,790,000	2,326,970	0.8340	0.493	0.487	0.493	0.487	0.504	4,700,794	0.4950	0.00%
2016-04-08	0	0.830	0.820	0.830	0.810	0.850	6,560,000	5,424,220	0.8269	0.493	0.487	0.493	0.481	0.504	11,052,764	0.4908	0.00%
2016-04-07	0	0.830	0.810	0.830	0.810	0.830	3,058,063	2,506,126	0.8195	0.493	0.481	0.493	0.481	0.493	5,152,446	0.4864	2.47%
2016-04-06	0	0.810	0.810	0.820	0.790	0.820	2,558,500	2,058,672	0.8046	0.481	0.481	0.487	0.469	0.487	4,310,746	0.4776	0.00%
2016-04-05	0	0.810	0.800	0.810	0.790	0.820	1,210,500	970,530	0.8018	0.481	0.475	0.481	0.469	0.487	2,039,538	0.4759	-1.22%
2016-04-01	0	0.820	0.810	0.820	0.800	0.840	3,758,000	3,062,488	0.8149	0.487	0.481	0.487	0.475	0.499	6,331,751	0.4837	-1.20%
2016-03-31	0	0.830	0.820	0.830	0.810	0.850	4,174,000	3,454,675	0.8277	0.493	0.487	0.493	0.481	0.504	7,032,658	0.4912	1.22%
2016-03-30	0	0.820	0.810	0.820	0.810	0.830	3,555,500	2,914,750	0.8198	0.487	0.481	0.487	0.481	0.493	5,990,564	0.4866	1.23%
2016-03-29	0	0.810	0.800	0.810	0.790	0.840	6,561,500	5,340,725	0.8139	0.481	0.475	0.481	0.469	0.499	11,055,291	0.4831	-3.57%
2016-03-24	0	0.840	0.830	0.840	0.830	0.850	1,986,000	1,665,895	0.8388	0.499	0.493	0.499	0.493	0.504	3,346,157	0.4979	-1.18%
2016-03-23	0	0.850	0.840	0.850	0.840	0.870	4,023,500	3,435,810	0.8539	0.504	0.499	0.504	0.499	0.516	6,779,085	0.5068	-1.16%
2016-03-22	0	0.860	0.850	0.860	0.850	0.900	5,022,500	4,343,505	0.8648	0.510	0.504	0.510	0.504	0.534	8,462,272	0.5133	-3.37%
2016-03-21	0	0.890	0.880	0.890	0.870	0.900	3,929,500	3,490,065	0.8882	0.528	0.522	0.528	0.516	0.534	6,620,707	0.5271	3.49%
2016-03-18	0	0.860	0.850	0.870	0.840	0.920	5,209,413	4,551,937	0.8738	0.510	0.504	0.516	0.499	0.546	8,777,197	0.5186	-5.49%
2016-03-17	0	0.910	0.900	0.910	0.890	0.910	2,659,000	2,394,670	0.9006	0.540	0.534	0.540	0.528	0.540	4,480,076	0.5345	1.11%
2016-03-16	0	0.900	0.880	0.900	0.880	0.910	2,079,500	1,855,619	0.8923	0.534	0.522	0.534	0.522	0.540	3,503,692	0.5296	0.00%
2016-03-15	0	0.900	0.890	0.900	0.890	0.910	325,500	291,240	0.8947	0.534	0.528	0.534	0.528	0.540	548,426	0.5310	0.00%
2016-03-14	0	0.900	0.890	0.900	0.890	0.940	2,864,500	2,622,997	0.9157	0.534	0.528	0.534	0.528	0.558	4,826,317	0.5435	-2.17%
2016-03-11	0	0.920	0.910	0.920	0.920	0.930	1,417,000	1,314,636	0.9278	0.546	0.540	0.546	0.546	0.552	2,387,464	0.5506	0.00%
2016-03-10	0	0.920	0.910	0.920	0.910	0.940	1,389,500	1,302,960	0.9377	0.546	0.540	0.546	0.540	0.558	2,341,130	0.5566	-2.13%
2016-03-09	0	0.940	0.930	0.940	0.930	0.950	2,188,000	2,052,386	0.9380	0.558	0.552	0.558	0.552	0.564	3,686,501	0.5567	0.00%
2016-03-08	0	0.940	0.930	0.940	0.910	0.950	5,190,842	4,816,022	0.9278	0.558	0.552	0.558	0.540	0.564	8,745,907	0.5507	-2.08%
2016-03-07	0	0.960	0.950	0.960	0.950	1.000	4,031,000	3,884,782	0.9637	0.570	0.564	0.570	0.564	0.594	6,791,721	0.5720	-1.03%
2016-03-04	0	0.970	0.960	0.970	0.950	0.970	2,351,000	2,253,720	0.9586	0.576	0.570	0.576	0.564	0.576	3,961,135	0.5690	2.11%
2016-03-03	0	0.950	0.940	0.950	0.910	0.950	5,064,500	4,693,485	0.9267	0.564	0.558	0.564	0.540	0.564	8,533,037	0.5500	2.15%
2016-03-02	0	0.930	0.910	0.920	0.920	0.940	3,199,500	2,969,036	0.9280	0.552	0.540	0.546	0.546	0.558	5,390,750	0.5508	1.09%
2016-03-01	0	0.920	0.910	0.920	0.900	0.930	2,996,000	2,740,805	0.9148	0.546	0.540	0.546	0.534	0.552	5,047,878	0.5430	0.00%
2016-02-29	0	0.920	0.910	0.920	0.910	0.940	936,500	860,340	0.9187	0.546	0.540	0.546	0.540	0.558	1,577,883	0.5452	-3.16%
2016-02-26	0	0.950	0.950	0.960	0.900	0.960	5,183,000	4,794,975	0.9251	0.564	0.564	0.570	0.534	0.570	8,732,694	0.5491	1.06%
2016-02-25	0	0.940	0.940	0.950	0.900	0.950	4,814,000	4,419,960	0.9181	0.558	0.558	0.564	0.534	0.564	8,110,976	0.5449	1.08%
2016-02-24	0	0.930	0.930	0.940	0.900	0.950	3,560,000	3,285,745	0.9230	0.552	0.552	0.558	0.534	0.564	5,998,146	0.5478	-1.06%
2016-02-23	0	0.940	0.930	0.940	0.920	0.970	1,508,000	1,412,270	0.9365	0.558	0.552	0.558	0.546	0.576	2,540,788	0.5558	-2.08%
2016-02-22	0	0.960	0.950	0.960	0.940	0.970	290,500	277,920	0.9567	0.570	0.564	0.570	0.558	0.576	489,455	0.5678	1.05%
2016-02-19	0	0.950	0.940	0.950	0.930	0.960	1,295,500	1,221,965	0.9432	0.564	0.558	0.564	0.552	0.570	2,182,752	0.5598	-1.04%
2016-02-18	0	0.960	0.950	0.960	0.930	0.990	5,136,500	4,889,415	0.9519	0.570	0.564	0.570	0.552	0.588	8,654,348	0.5650	-1.03%
2016-02-17	0	0.970	0.960	0.970	0.940	1.050	22,298,500	20,861,696	0.9356	0.576	0.570	0.576	0.558	0.623	37,570,131	0.5553	4.30%
2016-02-16	0	0.930	0.920	0.930	0.910	0.940	681,500	630,485	0.9251	0.552	0.546	0.552	0.540	0.558	1,148,241	0.5491	2.20%
2016-02-15	0	0.910	0.900	0.910	0.880	0.910	648,500	583,950	0.9005	0.540	0.534	0.540	0.522	0.540	1,092,640	0.5344	3.41%
2016-02-12	0	0.880	0.870	0.880	0.870	0.910	2,030,000	1,812,612	0.8929	0.522	0.516	0.522	0.516	0.540	3,420,291	0.5300	-2.22%
2016-02-11	0	0.900	0.890	0.900	0.890	0.920	1,778,000	1,601,095	0.9005	0.534	0.528	0.534	0.528	0.546	2,995,703	0.5345	-4.26%
2016-02-05	0	0.940	0.930	0.940	0.890	0.940	3,876,000	3,574,072	0.9221	0.558	0.552	0.558	0.528	0.558	6,530,566	0.5473	5.62%
2016-02-04	0	0.890	0.880	0.890	0.850	0.890	772,000	672,517	0.8711	0.528	0.522	0.528	0.504	0.528	1,300,722	0.5170	2.30%
2016-02-03	0	0.870	0.860	0.870	0.850	0.890	1,067,215	923,763	0.8656	0.516	0.510	0.516	0.504	0.528	1,798,121	0.5137	-2.25%
2016-02-02	0	0.890	0.880	0.890	0.880	0.890	532,614	469,620	0.8817	0.528	0.522	0.528	0.522	0.528	897,387	0.5233	0.00%
2016-02-01	0	0.890	0.870	0.890	0.870	0.910	1,393,500	1,239,465	0.8895	0.528	0.516	0.528	0.516	0.540	2,347,870	0.5279	0.00%
2016-01-29	0	0.890	0.880	0.890	0.850	0.900	886,000	778,115	0.8782	0.528	0.522	0.528	0.504	0.534	1,492,797	0.5212	3.49%
2016-01-28	0	0.860	0.850	0.860	0.820	0.860	515,500	438,460	0.8506	0.510	0.504	0.510	0.487	0.510	868,552	0.5048	1.18%
2016-01-27	0	0.850	0.840	0.850	0.830	0.860	710,000	599,095	0.8438	0.504	0.499	0.504	0.493	0.510	1,196,260	0.5008	1.19%
2016-01-26	0	0.840	0.830	0.840	0.820	0.880	559,500	478,187	0.8547	0.499	0.493	0.499	0.487	0.522	942,686	0.5073	-5.62%
2016-01-25	0	0.890	0.880	0.890	0.880	0.900	305,222	269,342	0.8824	0.528	0.522	0.528	0.522	0.534	514,260	0.5237	1.14%
2016-01-22	0	0.880	0.870	0.880	0.860	0.880	886,500	766,550	0.8647	0.522	0.516	0.522	0.510	0.522	1,493,640	0.5132	2.33%
2016-01-21	0	0.860	0.850	0.860	0.850	0.910	1,400,500	1,218,000	0.8697	0.510	0.504	0.510	0.504	0.540	2,359,664	0.5162	-4.44%
2016-01-20	0	0.900	0.880	0.900	0.870	0.910	3,124,500	2,783,555	0.8909	0.534	0.522	0.534	0.516	0.540	5,264,384	0.5288	-2.17%
2016-01-19	0	0.920	0.920	0.930	0.880	0.930	653,000	601,345	0.9209	0.546	0.546	0.552	0.522	0.552	1,100,222	0.5466	3.37%
2016-01-18	0	0.890	0.890	0.900	0.850	0.910	1,863,000	1,655,985	0.8889	0.528	0.528	0.534	0.504	0.540	3,138,918	0.5276	0.00%
2016-01-15	0	0.890	0.890	0.900	0.870	0.910	2,411,500	2,137,440	0.8864	0.528	0.528	0.534	0.516	0.540	4,063,070	0.5261	-1.11%
2016-01-14	0	0.900	0.890	0.900	0.830	0.920	4,571,000	3,991,675	0.8733	0.534	0.528	0.534	0.493	0.546	7,701,552	0.5183	1.12%
2016-01-13	0	0.890	0.880	0.890	0.870	0.890	2,394,500	2,116,030	0.8837	0.528	0.522	0.528	0.516	0.528	4,034,427	0.5245	1.14%
2016-01-12	0	0.880	0.880	0.890	0.860	0.910	2,339,500	2,081,800	0.8898	0.522	0.522	0.528	0.510	0.540	3,941,759	0.5281	0.00%
2016-01-11	0	0.880	0.870	0.880	0.870	0.910	2,002,000	1,784,175	0.8912	0.522	0.516	0.522	0.516	0.540	3,373,115	0.5289	-6.38%
2016-01-08	0	0.940	0.930	0.940	0.880	0.940	4,867,000	4,410,100	0.9061	0.558	0.552	0.558	0.522	0.558	8,200,275	0.5378	4.44%
2016-01-07	0	0.900	0.890	0.900	0.890	0.950	6,039,000	5,545,585	0.9183	0.534	0.528	0.534	0.528	0.564	10,174,945	0.5450	-6.25%
2016-01-06	0	0.960	0.950	0.960	0.920	0.970	7,505,000	7,043,735	0.9385	0.570	0.564	0.570	0.546	0.576	12,644,968	0.5570	-1.03%
2016-01-05	0	0.970	0.950	0.970	0.950	0.980	6,201,342	5,968,470	0.9624	0.576	0.564	0.576	0.564	0.582	10,448,471	0.5712	0.00%
2016-01-04	0	0.970	0.960	0.970	0.960	1.020	7,152,000	7,007,412	0.9798	0.576	0.570	0.576	0.570	0.605	12,050,208	0.5815	-3.96%
2015-12-31	0	1.010	1.000	1.020	1.000	1.030	66,539	67,798	1.0189	0.599	0.594	0.605	0.594	0.611	112,110	0.6047	-0.98%
2015-12-30	0	1.020	1.010	1.020	1.000	1.040	2,571,500	2,617,885	1.0180	0.605	0.599	0.605	0.594	0.617	4,332,650	0.6042	0.00%
2015-12-29	0	1.020	1.000	1.010	1.000	1.020	1,060,500	1,072,755	1.0116	0.605	0.594	0.599	0.594	0.605	1,786,807	0.6004	2.00%
2015-12-28	0	1.000	1.000	1.010	1.000	1.030	2,002,500	2,035,555	1.0165	0.594	0.594	0.599	0.594	0.611	3,373,957	0.6033	-1.96%
2015-12-24	0	1.020	1.020	1.030	1.000	1.030	811,000	819,185	1.0101	0.605	0.605	0.611	0.594	0.611	1,366,432	0.5995	2.00%
2015-12-23	0	1.000	1.000	1.010	0.980	1.010	739,000	736,745	0.9969	0.594	0.594	0.599	0.582	0.599	1,245,121	0.5917	2.04%
2015-12-22	0	0.980	0.980	0.990	0.980	1.000	1,772,000	1,756,445	0.9912	0.582	0.582	0.588	0.582	0.594	2,985,594	0.5883	-1.01%
2015-12-21	0	0.990	0.990	1.000	0.990	1.040	1,455,000	1,466,079	1.0076	0.588	0.588	0.594	0.588	0.617	2,451,490	0.5980	-1.98%
2015-12-18	0	1.010	1.000	1.010	0.970	1.010	3,118,217	3,119,012	1.0003	0.599	0.594	0.599	0.576	0.599	5,253,798	0.5937	3.06%
2015-12-17	0	0.980	0.970	0.980	0.950	0.990	6,742,049	6,576,425	0.9754	0.582	0.576	0.582	0.564	0.588	11,359,493	0.5789	0.00%
2015-12-16	0	0.980	0.980	0.990	0.970	1.000	5,845,500	5,762,862	0.9859	0.582	0.582	0.588	0.576	0.594	9,848,922	0.5851	1.03%
2015-12-15	0	0.970	0.970	0.980	0.930	0.980	10,205,000	9,722,270	0.9527	0.576	0.576	0.582	0.552	0.582	17,194,124	0.5654	3.19%
2015-12-14	0	0.940	0.940	0.950	0.930	0.960	2,192,000	2,061,047	0.9403	0.558	0.558	0.564	0.552	0.570	3,693,241	0.5581	-3.09%
2015-12-11	0	0.970	0.960	0.970	0.940	0.980	3,970,500	3,816,495	0.9612	0.576	0.570	0.576	0.558	0.582	6,689,786	0.5705	2.11%
2015-12-10	0	0.950	0.950	0.960	0.950	0.970	4,006,000	3,849,345	0.9609	0.564	0.564	0.570	0.564	0.576	6,749,599	0.5703	-1.04%
2015-12-09	0	0.960	0.960	0.970	0.960	0.990	3,265,500	3,163,130	0.9687	0.570	0.570	0.576	0.570	0.588	5,501,951	0.5749	-3.03%
2015-12-08	0	0.990	0.990	1.000	0.970	1.020	3,192,230	3,154,248	0.9881	0.588	0.588	0.594	0.576	0.605	5,378,501	0.5865	0.00%
2015-12-07	0	0.990	0.990	1.000	0.990	1.000	912,000	910,420	0.9983	0.588	0.588	0.594	0.588	0.594	1,536,604	0.5925	-1.00%
2015-12-04	0	1.000	1.000	1.010	0.970	1.010	3,017,000	3,011,320	0.9981	0.594	0.594	0.599	0.576	0.599	5,083,260	0.5924	1.01%
2015-12-03	0	0.990	0.990	1.000	0.980	1.010	3,453,000	3,425,537	0.9920	0.588	0.588	0.594	0.582	0.599	5,817,865	0.5888	-1.00%
2015-12-02	0	1.000	1.000	1.010	0.990	1.020	4,177,799	4,178,629	1.0002	0.594	0.594	0.599	0.588	0.605	7,039,059	0.5936	-0.99%
2015-12-01	0	1.010	1.010	1.020	0.990	1.040	4,582,500	4,621,330	1.0085	0.599	0.599	0.605	0.588	0.617	7,720,928	0.5985	2.02%
2015-11-30	0	0.990	0.980	0.990	0.980	1.000	1,562,500	1,546,352	0.9897	0.588	0.582	0.588	0.582	0.594	2,632,613	0.5874	0.00%
2015-11-27	0	0.990	0.990	1.010	0.980	1.010	2,198,500	2,195,800	0.9988	0.588	0.588	0.599	0.582	0.599	3,704,192	0.5928	0.00%
2015-11-26	0	0.990	0.990	1.000	0.990	1.010	980,909	973,258	0.9922	0.588	0.588	0.594	0.588	0.599	1,652,707	0.5889	0.00%
2015-11-25	0	0.990	0.990	1.000	0.990	1.010	1,136,500	1,133,020	0.9969	0.588	0.588	0.594	0.588	0.599	1,914,858	0.5917	-1.00%
2015-11-24	0	1.000	0.990	1.000	0.990	1.050	4,167,000	4,204,470	1.0090	0.594	0.588	0.594	0.588	0.623	7,020,864	0.5989	-3.85%
2015-11-23	0	1.040	1.040	1.050	1.040	1.070	1,438,000	1,513,962	1.0528	0.617	0.617	0.623	0.617	0.635	2,422,847	0.6249	-0.95%
2015-11-20	0	1.050	1.040	1.050	1.030	1.060	1,961,000	2,045,250	1.0430	0.623	0.617	0.623	0.611	0.629	3,304,035	0.6190	0.96%
2015-11-19	0	1.040	1.020	1.040	1.010	1.040	2,312,000	2,387,485	1.0326	0.617	0.605	0.617	0.599	0.617	3,895,425	0.6129	4.00%
2015-11-18	0	1.000	1.000	1.010	0.970	1.020	1,709,500	1,713,180	1.0022	0.594	0.594	0.599	0.576	0.605	2,880,290	0.5948	1.01%
2015-11-17	0	0.990	0.980	1.000	0.960	1.010	5,305,000	5,253,915	0.9904	0.588	0.582	0.594	0.570	0.599	8,938,249	0.5878	2.06%
2015-11-16	0	0.970	0.970	0.990	0.970	1.020	10,046,000	9,977,525	0.9932	0.576	0.576	0.588	0.576	0.605	16,926,230	0.5895	-4.90%
2015-11-13	0	1.020	1.010	1.030	1.010	1.030	4,354,500	4,432,641	1.0179	0.605	0.599	0.611	0.599	0.611	7,336,778	0.6042	-1.92%
2015-11-12	0	1.040	1.030	1.040	1.020	1.080	8,774,500	9,294,015	1.0592	0.617	0.611	0.617	0.605	0.641	14,783,914	0.6287	-2.80%
2015-11-11	0	1.070	1.060	1.070	1.050	1.080	2,355,500	2,521,417	1.0704	0.635	0.629	0.635	0.623	0.641	3,968,717	0.6353	-0.93%
2015-11-10	0	1.080	1.060	1.080	1.060	1.120	4,697,000	5,114,710	1.0889	0.641	0.629	0.641	0.629	0.665	7,913,846	0.6463	-2.70%
2015-11-09	0	1.110	1.100	1.110	1.100	1.150	1,527,500	1,709,625	1.1192	0.659	0.653	0.659	0.653	0.683	2,573,643	0.6643	-4.31%
2015-11-06	0	1.160	1.150	1.160	1.140	1.160	926,000	1,066,250	1.1515	0.688	0.683	0.688	0.677	0.688	1,560,192	0.6834	0.87%
2015-11-05	0	1.150	1.140	1.150	1.120	1.190	7,245,000	8,325,935	1.1492	0.683	0.677	0.683	0.665	0.706	12,206,902	0.6821	-4.17%
2015-11-04	0	1.200	1.200	1.210	1.140	1.210	11,195,500	13,157,137	1.1752	0.712	0.712	0.718	0.677	0.718	18,862,991	0.6975	1.69%
2015-11-03	0	1.180	1.170	1.180	1.150	1.180	3,120,500	3,649,662	1.1696	0.700	0.694	0.700	0.683	0.700	5,257,645	0.6942	2.61%
2015-11-02	0	1.150	1.130	1.140	1.130	1.160	1,991,000	2,286,080	1.1482	0.683	0.671	0.677	0.671	0.688	3,354,581	0.6815	0.00%
2015-10-30	0	1.150	1.140	1.150	1.130	1.150	2,411,000	2,750,202	1.1407	0.683	0.677	0.683	0.671	0.683	4,062,228	0.6770	0.00%
2015-10-29	0	1.150	1.150	1.160	1.150	1.180	6,143,500	7,177,808	1.1684	0.683	0.683	0.688	0.683	0.700	10,351,015	0.6934	-2.54%
2015-10-28	0	1.180	1.170	1.180	1.170	1.190	2,982,500	3,512,880	1.1778	0.700	0.694	0.700	0.694	0.706	5,025,132	0.6991	-0.84%
2015-10-27	0	1.190	1.190	1.200	1.170	1.220	3,662,500	4,370,695	1.1934	0.706	0.706	0.712	0.694	0.724	6,170,846	0.7083	-0.83%
2015-10-26	0	1.200	1.190	1.210	1.170	1.270	12,793,000	15,588,815	1.2185	0.712	0.706	0.718	0.694	0.754	21,554,575	0.7232	0.84%
2015-10-23	0	1.190	1.180	1.190	1.140	1.200	7,480,000	8,770,075	1.1725	0.706	0.700	0.706	0.677	0.712	12,602,847	0.6959	3.48%
2015-10-22	0	1.150	1.150	1.160	1.140	1.200	8,304,300	9,697,711	1.1678	0.683	0.683	0.688	0.677	0.712	13,991,687	0.6931	-1.71%
2015-10-20	0	1.170	1.160	1.170	1.150	1.170	3,057,900	3,535,650	1.1562	0.694	0.688	0.694	0.683	0.694	5,152,172	0.6862	1.74%
2015-10-19	0	1.150	1.160	1.170	1.140	1.230	3,337,000	3,883,710	1.1638	0.683	0.688	0.694	0.677	0.730	5,622,420	0.6908	-4.17%
2015-10-16	0	1.200	1.220	1.240	1.170	1.230	11,474,500	13,823,991	1.2048	0.712	0.724	0.736	0.694	0.730	19,333,070	0.7150	3.45%
2015-10-15	0	1.160	1.160	1.170	1.130	1.180	2,825,500	3,255,925	1.1523	0.688	0.688	0.694	0.671	0.700	4,760,607	0.6839	0.00%
2015-10-14	0	1.160	1.160	1.170	1.130	1.170	5,892,500	6,759,390	1.1471	0.688	0.688	0.694	0.671	0.694	9,928,111	0.6808	0.00%
2015-10-13	0	1.160	1.150	1.160	1.110	1.160	4,762,000	5,381,972	1.1302	0.688	0.683	0.688	0.659	0.688	8,023,363	0.6708	0.87%
2015-10-12	0	1.150	1.140	1.160	1.140	1.200	8,895,000	10,368,710	1.1657	0.683	0.677	0.688	0.677	0.712	14,986,941	0.6918	0.88%
2015-10-09	0	1.140	1.130	1.140	1.060	1.150	9,669,000	10,773,700	1.1143	0.677	0.671	0.677	0.629	0.683	16,291,033	0.6613	8.57%
2015-10-08	0	1.050	1.050	1.060	1.050	1.080	8,082,000	8,559,290	1.0591	0.623	0.623	0.629	0.623	0.641	13,617,140	0.6286	0.00%
2015-10-07	0	1.050	1.050	1.060	1.040	1.070	8,925,500	9,394,030	1.0525	0.623	0.623	0.629	0.617	0.635	15,038,330	0.6247	0.00%
2015-10-06	0	1.050	1.040	1.060	1.030	1.080	4,402,000	4,639,780	1.0540	0.623	0.617	0.629	0.611	0.641	7,416,809	0.6256	-0.94%
2015-10-05	0	1.060	1.060	1.070	1.030	1.070	4,020,000	4,228,635	1.0519	0.629	0.629	0.635	0.611	0.635	6,773,188	0.6243	2.91%
2015-10-02	0	1.030	1.030	1.040	1.020	1.060	4,834,000	5,005,800	1.0355	0.611	0.611	0.617	0.605	0.629	8,144,674	0.6146	0.00%
2015-09-30	0	1.030	1.010	1.040	1.010	1.050	6,651,500	6,810,590	1.0239	0.611	0.599	0.617	0.599	0.623	11,206,930	0.6077	-0.96%
2015-09-29	0	1.040	1.020	1.040	1.020	1.050	6,047,500	6,250,830	1.0336	0.617	0.605	0.617	0.605	0.623	10,189,267	0.6135	-1.89%
2015-09-25	0	1.060	1.060	1.070	1.020	1.080	5,714,165	6,042,971	1.0575	0.629	0.629	0.635	0.605	0.641	9,627,640	0.6277	2.91%
2015-09-24	0	1.030	1.030	1.050	1.000	1.080	11,576,500	12,006,615	1.0372	0.611	0.611	0.623	0.594	0.641	19,504,927	0.6156	-2.96%
2015-09-23	0	1.110	1.100	1.110	1.070	1.120	8,204,500	9,001,285	1.0971	0.630	0.624	0.630	0.607	0.636	14,456,878	0.6226	-0.89%
2015-09-22	0	1.120	1.100	1.110	1.070	1.140	20,281,500	22,470,827	1.1079	0.636	0.624	0.630	0.607	0.647	35,737,361	0.6288	3.70%
2015-09-21	0	1.080	1.070	1.080	1.040	1.090	10,318,650	11,067,255	1.0725	0.613	0.607	0.613	0.590	0.619	18,182,152	0.6087	1.89%
2015-09-18	0	1.060	1.060	1.070	1.040	1.100	27,259,368	28,987,292	1.0634	0.602	0.602	0.607	0.590	0.624	48,032,832	0.6035	1.92%
2015-09-17	0	1.040	1.050	1.060	1.030	1.080	10,963,500	11,574,930	1.0558	0.590	0.596	0.602	0.585	0.613	19,318,421	0.5992	-3.70%
2015-09-16	0	1.080	1.070	1.080	1.030	1.120	15,292,760	16,449,918	1.0757	0.613	0.607	0.613	0.585	0.636	26,946,867	0.6105	4.85%
2015-09-15	0	1.030	1.020	1.030	1.020	1.060	2,220,000	2,303,382	1.0376	0.585	0.579	0.585	0.579	0.602	3,911,789	0.5888	-0.96%
2015-09-14	0	1.040	1.030	1.040	1.030	1.070	1,142,000	1,192,740	1.0444	0.590	0.585	0.590	0.585	0.607	2,012,280	0.5927	-1.89%
2015-09-11	0	1.060	1.050	1.060	1.010	1.080	4,961,412	5,230,516	1.0542	0.602	0.596	0.602	0.573	0.613	8,742,340	0.5983	3.92%
2015-09-10	0	1.020	1.010	1.020	0.990	1.050	5,845,500	5,887,715	1.0072	0.579	0.573	0.579	0.562	0.596	10,300,162	0.5716	-0.97%
2015-09-09	0	1.030	1.030	1.040	1.030	1.070	7,502,500	7,871,330	1.0492	0.585	0.585	0.590	0.585	0.607	13,219,907	0.5954	0.00%
2015-09-08	0	1.030	1.020	1.030	1.010	1.050	5,613,760	5,756,915	1.0255	0.585	0.579	0.585	0.573	0.596	9,891,821	0.5820	0.98%
2015-09-07	0	1.020	1.010	1.030	1.010	1.050	5,024,500	5,192,741	1.0335	0.579	0.573	0.585	0.573	0.596	8,853,505	0.5865	-1.92%
2015-09-04	0	1.040	1.030	1.040	1.030	1.080	2,268,000	2,368,143	1.0442	0.590	0.585	0.590	0.585	0.613	3,996,368	0.5926	0.00%
2015-09-02	0	1.040	1.040	1.050	1.040	1.080	1,789,000	1,895,090	1.0593	0.590	0.590	0.596	0.590	0.613	3,152,338	0.6012	-1.89%
2015-09-01	0	1.060	1.060	1.070	1.060	1.130	2,879,000	3,117,090	1.0827	0.602	0.602	0.607	0.602	0.641	5,072,991	0.6144	-4.50%
2015-08-31	0	1.110	1.100	1.120	1.100	1.150	2,985,760	3,342,523	1.1195	0.630	0.624	0.636	0.624	0.653	5,261,109	0.6353	-2.63%
2015-08-28	0	1.140	1.140	1.150	1.130	1.240	5,159,500	6,022,970	1.1674	0.647	0.647	0.653	0.641	0.704	9,091,384	0.6625	1.79%
2015-08-27	0	1.120	1.110	1.120	1.100	1.130	2,801,000	3,126,032	1.1160	0.636	0.630	0.636	0.624	0.641	4,935,550	0.6334	2.75%
2015-08-26	0	1.090	1.070	1.090	1.050	1.140	7,427,000	8,158,740	1.0985	0.619	0.607	0.619	0.596	0.647	13,086,871	0.6234	-0.91%
2015-08-25	0	1.100	1.100	1.120	1.050	1.120	5,356,608	5,862,154	1.0944	0.624	0.624	0.636	0.596	0.636	9,438,702	0.6211	0.92%
2015-08-24	0	1.090	1.090	1.100	1.010	1.120	8,770,000	9,408,647	1.0728	0.619	0.619	0.624	0.573	0.636	15,453,327	0.6088	0.93%
2015-08-21	0	1.080	1.090	1.110	1.040	1.160	7,050,500	7,696,380	1.0916	0.613	0.619	0.630	0.590	0.658	12,423,453	0.6195	-7.69%
2015-08-20	0	1.170	1.160	1.170	1.150	1.180	2,690,950	3,129,331	1.1629	0.664	0.658	0.664	0.653	0.670	4,741,634	0.6600	0.00%
2015-08-19	0	1.170	1.170	1.180	1.140	1.190	2,635,000	3,055,955	1.1598	0.664	0.664	0.670	0.647	0.675	4,643,046	0.6582	1.74%
2015-08-18	0	1.150	1.140	1.160	1.140	1.190	7,094,500	8,186,932	1.1540	0.653	0.647	0.658	0.647	0.675	12,500,984	0.6549	-2.54%
2015-08-17	0	1.180	1.180	1.190	1.170	1.230	2,149,500	2,560,355	1.1911	0.670	0.670	0.675	0.664	0.698	3,787,563	0.6760	-2.48%
2015-08-14	0	1.210	1.200	1.210	1.190	1.220	9,574,500	11,539,260	1.2052	0.687	0.681	0.687	0.675	0.692	16,870,910	0.6840	0.00%
2015-08-13	0	1.210	1.200	1.210	1.180	1.230	3,183,000	3,816,100	1.1989	0.687	0.681	0.687	0.670	0.698	5,608,659	0.6804	-1.63%
2015-08-12	0	1.230	1.210	1.220	1.210	1.260	3,056,500	3,767,317	1.2326	0.698	0.687	0.692	0.687	0.715	5,385,758	0.6995	-1.60%
2015-08-11	0	1.250	1.250	1.260	1.240	1.350	11,594,500	14,977,525	1.2918	0.709	0.709	0.715	0.704	0.766	20,430,285	0.7331	-1.57%
2015-08-10	0	1.270	1.250	1.270	1.230	1.280	9,031,500	11,323,260	1.2538	0.721	0.709	0.721	0.698	0.726	15,914,108	0.7115	0.79%
2015-08-07	0	1.260	1.240	1.260	1.240	1.270	2,632,400	3,300,355	1.2537	0.715	0.704	0.715	0.704	0.721	4,638,465	0.7115	0.80%
2015-08-06	0	1.250	1.240	1.250	1.240	1.310	3,830,836	4,818,788	1.2579	0.709	0.704	0.709	0.704	0.743	6,750,190	0.7139	-3.10%
2015-08-05	0	1.290	1.280	1.290	1.280	1.320	3,613,500	4,663,280	1.2905	0.732	0.726	0.732	0.726	0.749	6,367,229	0.7324	-0.77%
2015-08-04	0	1.300	1.300	1.310	1.280	1.320	4,502,500	5,844,230	1.2980	0.738	0.738	0.743	0.726	0.749	7,933,706	0.7366	-0.76%
2015-08-03	0	1.310	1.300	1.310	1.300	1.340	1,260,000	1,655,490	1.3139	0.743	0.738	0.743	0.738	0.760	2,220,204	0.7456	-1.50%
2015-07-31	0	1.330	1.320	1.340	1.320	1.370	997,000	1,332,922	1.3369	0.755	0.749	0.760	0.749	0.777	1,756,781	0.7587	-2.21%
2015-07-30	0	1.360	1.360	1.370	1.350	1.400	1,476,570	2,040,326	1.3818	0.772	0.772	0.777	0.766	0.795	2,601,815	0.7842	2.26%
2015-07-29	0	1.330	1.330	1.340	1.310	1.340	1,165,500	1,549,455	1.3294	0.755	0.755	0.760	0.743	0.760	2,053,689	0.7545	0.76%
2015-07-28	0	1.320	1.310	1.320	1.290	1.410	2,514,500	3,361,385	1.3368	0.749	0.743	0.749	0.732	0.800	4,430,717	0.7587	-3.65%
2015-07-27	0	1.370	1.360	1.370	1.360	1.420	1,833,321	2,534,315	1.3824	0.777	0.772	0.777	0.772	0.806	3,230,434	0.7845	-3.52%
2015-07-24	0	1.420	1.420	1.440	1.420	1.470	1,801,500	2,593,010	1.4394	0.806	0.806	0.817	0.806	0.834	3,174,364	0.8169	-2.74%
2015-07-23	0	1.460	1.450	1.460	1.450	1.500	1,935,000	2,835,720	1.4655	0.829	0.823	0.829	0.823	0.851	3,409,600	0.8317	-2.01%
2015-07-22	0	1.490	1.470	1.480	1.460	1.500	2,221,000	3,279,510	1.4766	0.846	0.834	0.840	0.829	0.851	3,913,551	0.8380	0.00%
2015-07-21	0	1.490	1.480	1.490	1.480	1.510	662,500	986,120	1.4885	0.846	0.840	0.846	0.840	0.857	1,167,369	0.8447	-1.32%
2015-07-20	0	1.510	1.500	1.510	1.480	1.580	1,514,108	2,269,992	1.4992	0.857	0.851	0.857	0.840	0.897	2,667,960	0.8508	0.67%
2015-07-17	0	1.500	1.500	1.510	1.490	1.560	2,405,000	3,627,907	1.5085	0.851	0.851	0.857	0.846	0.885	4,237,771	0.8561	-0.66%
2015-07-16	0	1.510	1.510	1.520	1.450	1.580	6,371,500	9,476,233	1.4873	0.857	0.857	0.863	0.823	0.897	11,227,010	0.8441	0.67%
2015-07-15	0	1.500	1.490	1.500	1.460	1.520	2,321,260	3,448,935	1.4858	0.851	0.846	0.851	0.829	0.863	4,090,216	0.8432	-0.66%
2015-07-14	0	1.510	1.500	1.510	1.480	1.520	3,210,000	4,806,122	1.4972	0.857	0.851	0.857	0.840	0.863	5,656,235	0.8497	1.34%
2015-07-13	0	1.490	1.470	1.500	1.430	1.520	4,006,500	5,979,915	1.4926	0.846	0.834	0.851	0.812	0.863	7,059,721	0.8470	-1.97%
2015-07-10	0	1.520	1.510	1.520	1.490	1.570	2,565,500	3,882,330	1.5133	0.863	0.857	0.863	0.846	0.891	4,520,583	0.8588	0.00%
2015-07-09	0	1.520	1.500	1.520	1.320	1.520	3,764,240	5,381,225	1.4296	0.863	0.851	0.863	0.749	0.863	6,632,843	0.8113	13.43%
2015-07-08	0	1.340	1.340	1.350	1.280	1.420	6,774,500	9,027,935	1.3326	0.760	0.760	0.766	0.726	0.806	11,937,123	0.7563	-6.94%
2015-07-07	0	1.440	1.430	1.450	1.370	1.460	6,239,420	8,847,095	1.4179	0.817	0.812	0.823	0.777	0.829	10,994,276	0.8047	0.70%
2015-07-06	0	1.430	1.420	1.450	1.400	1.580	7,046,500	10,261,995	1.4563	0.812	0.806	0.823	0.795	0.897	12,416,405	0.8265	-5.30%
2015-07-03	0	1.510	1.510	1.520	1.510	1.590	3,017,000	4,655,222	1.5430	0.857	0.857	0.863	0.857	0.902	5,316,156	0.8757	-2.58%
2015-07-02	0	1.550	1.550	1.560	1.530	1.640	3,022,216	4,756,391	1.5738	0.880	0.880	0.885	0.868	0.931	5,325,347	0.8932	-4.32%
2015-06-30	0	1.620	1.600	1.620	1.550	1.640	5,273,000	8,432,137	1.5991	0.919	0.908	0.919	0.880	0.931	9,291,379	0.9075	5.19%
2015-06-29	0	1.540	1.540	1.550	1.520	1.660	6,635,500	10,524,132	1.5860	0.874	0.874	0.880	0.863	0.942	11,692,195	0.9001	-6.67%
2015-06-26	0	1.650	1.640	1.650	1.630	1.750	6,021,000	10,195,567	1.6933	0.936	0.931	0.936	0.925	0.993	10,609,405	0.9610	-5.71%
2015-06-25	0	1.750	1.740	1.760	1.730	1.790	4,017,000	7,048,531	1.7547	0.993	0.987	0.999	0.982	1.016	7,078,223	0.9958	-1.69%
2015-06-24	0	1.780	1.780	1.790	1.680	1.800	4,277,000	7,591,225	1.7749	1.010	1.010	1.016	0.953	1.022	7,536,360	1.0073	4.71%
2015-06-23	0	1.700	1.700	1.720	1.650	1.740	10,396,072	17,737,565	1.7062	0.965	0.965	0.976	0.936	0.987	18,318,575	0.9683	2.41%
2015-06-22	0	1.660	1.650	1.660	1.610	1.750	8,669,547	14,430,486	1.6645	0.942	0.936	0.942	0.914	0.993	15,276,322	0.9446	-5.14%
2015-06-19	0	1.750	1.750	1.760	1.720	1.840	2,935,462	5,175,566	1.7631	0.993	0.993	0.999	0.976	1.044	5,172,481	1.0006	-3.85%
2015-06-18	0	1.820	1.810	1.820	1.780	1.830	815,000	1,474,547	1.8093	1.033	1.027	1.033	1.010	1.039	1,436,085	1.0268	2.25%
2015-06-17	0	1.780	1.770	1.790	1.740	1.830	2,378,020	4,210,119	1.7704	1.010	1.005	1.016	0.987	1.039	4,190,230	1.0047	-0.56%
2015-06-16	0	1.790	1.780	1.790	1.740	1.800	4,881,000	8,678,981	1.7781	1.016	1.010	1.016	0.987	1.022	8,600,649	1.0091	1.70%
2015-06-15	0	1.760	1.760	1.770	1.750	1.860	4,730,000	8,438,582	1.7841	0.999	0.999	1.005	0.993	1.056	8,334,577	1.0125	-5.38%
2015-06-12	0	1.860	1.850	1.870	1.810	1.870	3,391,029	6,249,298	1.8429	1.056	1.050	1.061	1.027	1.061	5,975,220	1.0459	1.09%
2015-06-11	0	1.840	1.820	1.840	1.790	1.890	9,441,000	17,232,962	1.8253	1.044	1.033	1.044	1.016	1.073	16,635,674	1.0359	0.55%
2015-06-10	0	1.830	1.820	1.830	1.780	1.910	4,588,000	8,433,730	1.8382	1.039	1.033	1.039	1.010	1.084	8,084,363	1.0432	-2.14%
2015-06-09	0	1.870	1.860	1.890	1.780	1.900	8,533,400	15,689,228	1.8386	1.061	1.056	1.073	1.010	1.078	15,036,422	1.0434	-1.58%
2015-06-08	0	1.900	1.900	1.930	1.860	1.940	5,140,000	9,714,312	1.8899	1.078	1.078	1.095	1.056	1.101	9,057,024	1.0726	-1.04%
2015-06-05	0	1.920	1.910	1.920	1.870	1.970	17,927,000	34,447,387	1.9215	1.090	1.084	1.090	1.061	1.118	31,588,574	1.0905	0.00%
2015-06-04	0	1.920	1.920	1.930	1.880	1.950	4,622,000	8,840,007	1.9126	1.090	1.090	1.095	1.067	1.107	8,144,273	1.0854	0.52%
2015-06-03	0	1.910	1.900	1.930	1.900	1.940	3,224,500	6,195,937	1.9215	1.084	1.078	1.095	1.078	1.101	5,681,785	1.0905	-0.52%
2015-06-02	0	1.920	1.900	1.930	1.850	1.930	6,485,500	12,324,385	1.9003	1.090	1.078	1.095	1.050	1.095	11,427,885	1.0784	1.59%
2015-06-01	0	1.890	1.880	1.900	1.850	1.920	4,158,500	7,808,421	1.8777	1.073	1.067	1.078	1.050	1.090	7,327,555	1.0656	0.00%
2015-05-29	0	1.890	1.880	1.900	1.880	1.970	7,687,000	14,656,419	1.9067	1.073	1.067	1.078	1.067	1.118	13,545,009	1.0821	-3.08%
2015-05-28	0	1.950	1.950	1.960	1.900	2.010	5,019,500	9,855,624	1.9635	1.107	1.107	1.112	1.078	1.141	8,844,695	1.1143	-2.50%
2015-05-27	0	2.000	2.000	2.010	1.990	2.080	6,869,527	13,822,888	2.0122	1.135	1.135	1.141	1.129	1.180	12,104,567	1.1420	-3.26%
2015-05-26	0	2.080	2.070	2.080	1.980	2.080	13,602,500	27,746,003	2.0398	1.173	1.168	1.173	1.117	1.173	24,115,749	1.1505	5.05%
2015-05-22	0	1.980	1.970	1.980	1.880	2.010	7,222,000	14,082,875	1.9500	1.117	1.111	1.117	1.060	1.134	12,803,819	1.0999	5.32%
2015-05-21	0	1.880	1.880	1.900	1.860	1.950	7,737,064	14,727,098	1.9034	1.060	1.060	1.072	1.049	1.100	13,716,971	1.0736	-3.09%
2015-05-20	0	1.940	1.930	1.940	1.930	2.020	5,359,760	10,535,747	1.9657	1.094	1.089	1.094	1.089	1.139	9,502,270	1.1088	-3.48%
2015-05-19	0	2.010	1.990	2.000	1.990	2.040	5,404,500	10,865,382	2.0104	1.134	1.122	1.128	1.122	1.151	9,581,589	1.1340	-0.50%
2015-05-18	0	2.020	2.000	2.030	2.000	2.090	4,622,500	9,337,227	2.0200	1.139	1.128	1.145	1.128	1.179	8,195,188	1.1394	-1.94%
2015-05-15	0	2.060	2.050	2.060	2.020	2.140	11,774,750	24,343,178	2.0674	1.162	1.156	1.162	1.139	1.207	20,875,348	1.1661	0.49%
2015-05-14	0	2.050	2.040	2.050	2.040	2.160	9,142,000	18,992,347	2.0775	1.156	1.151	1.156	1.151	1.218	16,207,769	1.1718	-2.38%
2015-05-13	0	2.100	2.090	2.100	2.050	2.120	19,999,500	41,712,632	2.0857	1.185	1.179	1.185	1.156	1.196	35,456,933	1.1764	2.44%
2015-05-12	0	2.050	2.050	2.060	2.040	2.220	14,333,500	30,766,555	2.1465	1.156	1.156	1.162	1.151	1.252	25,411,733	1.2107	-3.30%
2015-05-11	0	2.120	2.120	2.140	1.970	2.150	33,319,156	67,660,544	2.0307	1.196	1.196	1.207	1.111	1.213	59,071,231	1.1454	8.16%
2015-05-08	0	1.960	1.960	1.980	1.950	2.000	2,009,000	3,962,077	1.9722	1.106	1.106	1.117	1.100	1.128	3,561,738	1.1124	0.00%
2015-05-07	0	1.960	1.950	1.970	1.920	1.990	3,295,500	6,435,075	1.9527	1.106	1.100	1.111	1.083	1.122	5,842,562	1.1014	-2.00%
2015-05-06	0	2.000	2.000	2.010	1.950	2.030	4,541,500	9,027,317	1.9877	1.128	1.128	1.134	1.100	1.145	8,051,584	1.1212	0.50%
2015-05-05	0	1.990	1.980	1.990	1.970	2.070	9,481,000	19,149,317	2.0198	1.122	1.117	1.122	1.111	1.168	16,808,779	1.1392	-1.49%
2015-05-04	0	2.020	2.020	2.030	1.990	2.070	5,769,612	11,664,702	2.0217	1.139	1.139	1.145	1.122	1.168	10,228,893	1.1404	2.54%
2015-04-30	0	1.970	1.970	1.980	1.910	2.040	3,139,510	6,183,256	1.9695	1.111	1.111	1.117	1.077	1.151	5,566,009	1.1109	-1.99%
2015-04-29	0	2.010	2.000	2.020	1.950	2.110	11,999,000	24,482,302	2.0404	1.134	1.128	1.139	1.100	1.190	21,272,919	1.1509	4.69%
2015-04-28	0	1.920	1.920	1.930	1.900	1.950	1,373,564	2,631,562	1.9159	1.083	1.083	1.089	1.072	1.100	2,435,179	1.0806	-1.03%
2015-04-27	0	1.940	1.930	1.940	1.850	1.980	2,855,286	5,473,681	1.9170	1.094	1.089	1.094	1.043	1.117	5,062,111	1.0813	4.30%
2015-04-24	0	1.860	1.850	1.870	1.850	1.960	3,168,000	5,984,075	1.8889	1.049	1.043	1.055	1.043	1.106	5,616,519	1.0654	-1.59%
2015-04-23	0	1.890	1.890	1.920	1.890	1.940	2,028,608	3,892,578	1.9188	1.066	1.066	1.083	1.066	1.094	3,596,501	1.0823	0.00%
2015-04-22	0	1.890	1.890	1.900	1.880	1.930	1,595,500	3,031,240	1.8999	1.066	1.066	1.072	1.060	1.089	2,828,648	1.0716	-1.05%
2015-04-21	0	1.910	1.910	1.930	1.860	1.950	3,906,912	7,413,836	1.8976	1.077	1.077	1.089	1.049	1.100	6,926,529	1.0704	1.06%
2015-04-20	0	1.890	1.880	1.890	1.870	2.000	5,668,400	10,826,052	1.9099	1.066	1.060	1.066	1.055	1.128	10,049,455	1.0773	-5.97%
2015-04-17	0	2.010	2.010	2.020	1.990	2.090	1,981,500	3,978,722	2.0079	1.134	1.134	1.139	1.122	1.179	3,512,983	1.1326	-0.99%
2015-04-16	0	2.030	2.020	2.030	1.950	2.060	4,677,031	9,405,192	2.0109	1.145	1.139	1.145	1.100	1.162	8,291,866	1.1343	1.50%
2015-04-15	0	2.000	1.980	1.990	1.980	2.130	4,175,500	8,405,125	2.0130	1.128	1.117	1.122	1.117	1.201	7,402,706	1.1354	-4.31%
2015-04-14	0	2.090	2.080	2.090	2.030	2.160	6,827,564	14,380,013	2.1062	1.179	1.173	1.179	1.145	1.218	12,104,527	1.1880	-3.69%
2015-04-13	0	2.170	2.160	2.170	2.120	2.260	10,392,500	22,710,607	2.1853	1.224	1.218	1.224	1.196	1.275	18,424,769	1.2326	2.36%
2015-04-10	0	2.120	2.110	2.120	2.020	2.240	6,097,000	12,763,846	2.0935	1.196	1.190	1.196	1.139	1.263	10,809,316	1.1808	0.47%
2015-04-09	0	2.110	2.100	2.110	2.010	2.310	15,955,640	34,350,998	2.1529	1.190	1.185	1.190	1.134	1.303	28,287,610	1.2143	2.43%
2015-04-08	0	2.060	2.060	2.070	1.830	2.080	17,497,760	34,235,194	1.9565	1.162	1.162	1.168	1.032	1.173	31,021,621	1.1036	15.73%
2015-04-02	0	1.780	1.780	1.790	1.630	1.800	14,048,050	24,310,831	1.7305	1.004	1.004	1.010	0.919	1.015	24,905,661	0.9761	8.54%
2015-04-01	0	1.640	1.640	1.650	1.520	1.680	11,675,838	18,883,334	1.6173	0.925	0.925	0.931	0.857	0.948	20,699,988	0.9122	-2.38%
2015-03-31	1	-	-	-	-	-	0	0	-	0.948	-	-	-	-	0	-	0.00%
2015-03-30	1	1.680	1.680	1.690	1.650	1.700	836,500	1,399,677	1.6733	0.948	0.948	0.953	0.931	0.959	1,483,023	0.9438	1.20%
2015-03-27	0	1.660	1.650	1.660	1.640	1.670	1,485,000	2,456,345	1.6541	0.936	0.931	0.936	0.925	0.942	2,632,743	0.9330	-0.60%
2015-03-26	0	1.670	1.650	1.670	1.620	1.670	3,198,900	5,269,374	1.6472	0.942	0.931	0.942	0.914	0.942	5,671,301	0.9291	-0.60%
2015-03-25	0	1.680	1.680	1.690	1.650	1.710	3,810,368	6,402,582	1.6803	0.948	0.948	0.953	0.931	0.965	6,755,367	0.9478	0.00%
2015-03-24	0	1.680	1.670	1.680	1.600	1.680	5,005,140	8,322,725	1.6628	0.948	0.942	0.948	0.902	0.948	8,873,567	0.9379	3.07%
2015-03-23	0	1.630	1.620	1.630	1.600	1.640	3,211,738	5,195,360	1.6176	0.919	0.914	0.919	0.902	0.925	5,694,061	0.9124	1.24%
2015-03-20	0	1.610	1.610	1.620	1.560	1.670	6,215,865	10,024,366	1.6127	0.908	0.908	0.914	0.880	0.942	11,020,051	0.9096	1.26%
2015-03-19	0	1.590	1.580	1.590	1.580	1.600	847,000	1,348,405	1.5920	0.897	0.891	0.897	0.891	0.902	1,501,639	0.8980	0.00%
2015-03-18	0	1.590	1.590	1.600	1.580	1.620	4,308,158	6,881,926	1.5974	0.897	0.897	0.902	0.891	0.914	7,637,894	0.9010	-0.62%
2015-03-17	0	1.600	1.600	1.610	1.560	1.610	4,235,500	6,713,935	1.5852	0.902	0.902	0.908	0.880	0.908	7,509,080	0.8941	1.27%
2015-03-16	0	1.580	1.580	1.590	1.540	1.610	6,077,000	9,676,785	1.5924	0.891	0.891	0.897	0.869	0.908	10,773,858	0.8982	1.94%
2015-03-13	0	1.550	1.530	1.550	1.530	1.580	1,853,500	2,858,855	1.5424	0.874	0.863	0.874	0.863	0.891	3,286,053	0.8700	-0.64%
2015-03-12	0	1.560	1.550	1.570	1.540	1.610	7,100,500	11,211,860	1.5790	0.880	0.874	0.886	0.869	0.908	12,588,412	0.8906	-0.64%
2015-03-11	0	1.570	1.570	1.580	1.460	1.620	14,383,500	21,956,272	1.5265	0.886	0.886	0.891	0.824	0.914	25,500,377	0.8610	-1.26%
2015-03-10	0	1.590	1.580	1.590	1.570	1.640	3,479,500	5,536,381	1.5911	0.897	0.891	0.897	0.886	0.925	6,168,774	0.8975	-2.45%
2015-03-09	0	1.630	1.620	1.630	1.610	1.670	2,718,700	4,436,640	1.6319	0.919	0.914	0.919	0.908	0.942	4,819,959	0.9205	-2.40%
2015-03-06	0	1.670	1.650	1.670	1.650	1.670	2,520,000	4,179,820	1.6587	0.942	0.931	0.942	0.931	0.942	4,467,685	0.9356	0.60%
2015-03-05	0	1.660	1.650	1.660	1.650	1.690	3,598,000	5,993,235	1.6657	0.936	0.931	0.936	0.931	0.953	6,378,862	0.9395	-1.19%
2015-03-04	0	1.680	1.680	1.690	1.680	1.720	1,680,500	2,853,565	1.6980	0.948	0.948	0.953	0.948	0.970	2,979,343	0.9578	-2.33%
2015-03-03	0	1.720	1.710	1.720	1.680	1.760	6,310,500	10,867,440	1.7221	0.970	0.965	0.970	0.948	0.993	11,187,828	0.9714	1.18%
2015-03-02	0	1.700	1.690	1.700	1.670	1.700	3,107,500	5,252,530	1.6903	0.959	0.953	0.959	0.942	0.959	5,509,259	0.9534	1.80%
2015-02-27	0	1.670	1.650	1.670	1.650	1.690	2,461,000	4,116,235	1.6726	0.942	0.931	0.942	0.931	0.953	4,363,085	0.9434	0.00%
2015-02-26	0	1.670	1.660	1.670	1.640	1.680	6,196,000	10,344,200	1.6695	0.942	0.936	0.942	0.925	0.948	10,984,832	0.9417	1.21%
2015-02-25	0	1.650	1.650	1.670	1.650	1.710	4,269,000	7,145,520	1.6738	0.931	0.931	0.942	0.931	0.965	7,568,472	0.9441	-1.20%
2015-02-24	0	1.670	1.660	1.670	1.640	1.680	3,518,500	5,838,445	1.6594	0.942	0.936	0.942	0.925	0.948	6,237,917	0.9360	0.60%
2015-02-23	0	1.660	1.650	1.660	1.640	1.680	2,734,000	4,532,090	1.6577	0.936	0.931	0.936	0.925	0.948	4,847,084	0.9350	-0.60%
2015-02-18	0	1.670	1.660	1.670	1.660	1.680	631,500	1,050,205	1.6630	0.942	0.936	0.942	0.936	0.948	1,119,581	0.9380	-0.60%
2015-02-17	0	1.680	1.680	1.690	1.650	1.740	7,169,000	11,981,249	1.6713	0.948	0.948	0.953	0.931	0.981	12,709,855	0.9427	2.44%
2015-02-16	0	1.640	1.640	1.650	1.630	1.700	4,092,500	6,787,020	1.6584	0.925	0.925	0.931	0.919	0.959	7,255,556	0.9354	-4.09%
2015-02-13	0	1.710	1.700	1.710	1.700	1.740	6,496,454	11,121,237	1.7119	0.965	0.959	0.965	0.959	0.981	11,517,505	0.9656	-1.16%
2015-02-12	0	1.730	1.720	1.730	1.710	1.760	2,892,500	4,993,802	1.7265	0.976	0.970	0.976	0.965	0.993	5,128,087	0.9738	-2.26%
2015-02-11	0	1.770	1.760	1.770	1.710	1.770	3,006,000	5,246,890	1.7455	0.998	0.993	0.998	0.965	0.998	5,329,310	0.9845	1.14%
2015-02-10	0	1.750	1.740	1.760	1.730	1.760	2,264,000	3,958,357	1.7484	0.987	0.981	0.993	0.976	0.993	4,013,825	0.9862	-1.13%
2015-02-09	0	1.770	1.750	1.770	1.740	1.770	1,257,500	2,199,690	1.7493	0.998	0.987	0.998	0.981	0.998	2,229,410	0.9867	0.57%
2015-02-06	0	1.760	1.740	1.760	1.740	1.800	3,211,000	5,634,637	1.7548	0.993	0.981	0.993	0.981	1.015	5,692,753	0.9898	0.00%
2015-02-05	0	1.760	1.750	1.760	1.740	1.790	3,352,000	5,907,207	1.7623	0.993	0.987	0.993	0.981	1.010	5,942,731	0.9940	0.57%
2015-02-04	0	1.750	1.740	1.750	1.740	1.820	4,532,000	8,020,075	1.7697	0.987	0.981	0.987	0.981	1.027	8,034,742	0.9982	-1.69%
2015-02-03	0	1.780	1.770	1.780	1.740	1.830	5,968,581	10,572,167	1.7713	1.004	0.998	1.004	0.981	1.032	10,581,643	0.9991	-1.11%
2015-02-02	0	1.800	1.800	1.810	1.760	1.850	7,793,000	14,028,386	1.8001	1.015	1.015	1.021	0.993	1.043	13,816,139	1.0154	-3.23%
2015-01-30	0	1.860	1.850	1.870	1.850	1.900	4,315,500	8,055,260	1.8666	1.049	1.043	1.055	1.043	1.072	7,650,911	1.0528	-1.59%
2015-01-29	0	1.890	1.890	1.900	1.880	1.910	892,500	1,690,650	1.8943	1.066	1.066	1.072	1.060	1.077	1,582,305	1.0685	-0.53%
2015-01-28	0	1.900	1.900	1.910	1.880	1.910	2,478,500	4,694,410	1.8941	1.072	1.072	1.077	1.060	1.077	4,394,110	1.0683	0.00%
2015-01-27	0	1.900	1.900	1.910	1.890	1.960	3,574,000	6,853,740	1.9177	1.072	1.072	1.077	1.066	1.106	6,336,312	1.0817	-1.55%
2015-01-26	0	1.930	1.920	1.930	1.900	1.940	736,000	1,412,610	1.9193	1.089	1.083	1.089	1.072	1.094	1,304,848	1.0826	0.52%
2015-01-23	0	1.920	1.920	1.930	1.910	1.950	4,090,500	7,893,725	1.9298	1.083	1.083	1.089	1.077	1.100	7,252,010	1.0885	0.52%
2015-01-22	0	1.910	1.900	1.930	1.890	1.930	2,834,000	5,411,137	1.9094	1.077	1.072	1.089	1.066	1.089	5,024,373	1.0770	-0.52%
2015-01-21	0	1.920	1.900	1.920	1.890	1.940	8,581,000	16,371,295	1.9079	1.083	1.072	1.083	1.066	1.094	15,213,177	1.0761	1.59%
2015-01-20	0	1.890	1.890	1.920	1.870	1.920	3,475,500	6,609,170	1.9016	1.066	1.066	1.083	1.055	1.083	6,161,683	1.0726	1.07%
2015-01-19	0	1.870	1.850	1.870	1.850	1.960	12,780,581	24,213,718	1.8946	1.055	1.043	1.055	1.043	1.106	22,658,577	1.0686	-3.61%
2015-01-16	0	1.940	1.930	1.940	1.920	1.940	2,130,000	4,110,305	1.9297	1.094	1.089	1.094	1.083	1.094	3,776,258	1.0885	0.00%
2015-01-15	0	1.940	1.930	1.940	1.920	2.000	2,742,958	5,321,243	1.9400	1.094	1.089	1.094	1.083	1.128	4,862,965	1.0942	-2.51%
2015-01-14	0	1.990	1.980	1.990	1.980	2.010	769,000	1,532,395	1.9927	1.122	1.117	1.122	1.117	1.134	1,363,353	1.1240	-0.50%
2015-01-13	0	2.000	2.000	2.010	1.970	2.020	2,517,500	5,023,715	1.9955	1.128	1.128	1.134	1.111	1.139	4,463,253	1.1256	0.00%
2015-01-12	0	2.000	1.990	2.000	1.980	2.020	2,346,500	4,687,060	1.9975	1.128	1.122	1.128	1.117	1.139	4,160,089	1.1267	1.01%
2015-01-09	0	1.980	1.980	1.990	1.970	2.050	8,439,800	16,979,099	2.0118	1.117	1.117	1.122	1.111	1.156	14,962,845	1.1348	-1.00%
2015-01-08	0	2.000	1.980	2.000	1.980	2.030	5,166,500	10,353,670	2.0040	1.128	1.117	1.128	1.117	1.145	9,159,641	1.1304	0.00%
2015-01-07	0	2.000	1.990	2.000	1.990	2.040	3,577,034	7,200,848	2.0131	1.128	1.122	1.128	1.122	1.151	6,341,691	1.1355	-1.96%
2015-01-06	0	2.040	2.030	2.050	2.000	2.080	5,292,500	10,809,382	2.0424	1.151	1.145	1.156	1.128	1.173	9,383,025	1.1520	0.99%
2015-01-05	0	2.020	2.020	2.040	1.990	2.050	5,514,500	11,160,075	2.0238	1.139	1.139	1.151	1.122	1.156	9,776,607	1.1415	2.02%
2015-01-02	0	1.980	1.970	1.980	1.900	2.010	4,750,500	9,343,170	1.9668	1.117	1.111	1.117	1.072	1.134	8,422,119	1.1094	2.06%
2014-12-31	0	1.940	1.920	1.950	1.920	1.950	1,355,500	2,636,565	1.9451	1.094	1.083	1.100	1.083	1.100	2,403,154	1.0971	-0.51%
2014-12-30	0	1.950	1.940	1.950	1.920	1.970	2,741,500	5,343,900	1.9493	1.100	1.094	1.100	1.083	1.111	4,860,381	1.0995	0.52%
2014-12-29	0	1.940	1.930	1.950	1.920	2.080	4,829,500	9,466,237	1.9601	1.094	1.089	1.100	1.083	1.173	8,562,177	1.1056	-4.43%
2014-12-24	0	2.030	2.020	2.030	2.010	2.070	243,000	495,540	2.0393	1.145	1.139	1.145	1.134	1.168	430,813	1.1502	0.00%
2014-12-23	0	2.030	2.010	2.030	1.990	2.060	5,280,500	10,662,079	2.0191	1.145	1.134	1.145	1.122	1.162	9,361,751	1.1389	0.50%
2014-12-22	0	2.020	2.010	2.020	1.980	2.060	4,379,500	8,843,725	2.0193	1.139	1.134	1.139	1.117	1.162	7,764,376	1.1390	-0.49%
2014-12-19	0	2.030	2.040	2.050	1.960	2.050	5,714,500	11,534,672	2.0185	1.145	1.151	1.156	1.106	1.156	10,131,185	1.1385	4.10%
2014-12-18	0	1.950	1.950	1.970	1.950	2.030	1,383,500	2,758,240	1.9937	1.100	1.100	1.111	1.100	1.145	2,452,795	1.1245	-2.99%
2014-12-17	0	2.010	2.000	2.020	1.920	2.080	11,110,678	21,936,523	1.9744	1.134	1.128	1.139	1.083	1.173	19,698,021	1.1136	0.00%
2014-12-16	0	2.010	2.000	2.010	2.000	2.060	1,622,718	3,288,805	2.0267	1.134	1.128	1.134	1.128	1.162	2,876,902	1.1432	-0.99%
2014-12-15	0	2.030	2.020	2.030	2.000	2.100	6,807,300	13,893,509	2.0410	1.145	1.139	1.145	1.128	1.185	12,068,601	1.1512	-3.33%
2014-12-12	0	2.100	2.100	2.110	2.100	2.130	2,321,354	4,895,906	2.1091	1.185	1.185	1.190	1.185	1.201	4,115,508	1.1896	-1.41%
2014-12-11	0	2.130	2.130	2.150	2.100	2.150	3,490,500	7,444,800	2.1329	1.201	1.201	1.213	1.185	1.213	6,188,276	1.2030	-1.39%
2014-12-10	0	2.160	2.150	2.160	2.070	2.160	3,022,500	6,450,510	2.1342	1.218	1.213	1.218	1.168	1.218	5,358,563	1.2038	4.35%
2014-12-09	0	2.070	2.070	2.100	2.070	2.210	9,368,000	19,961,498	2.1308	1.168	1.168	1.185	1.168	1.247	16,608,443	1.2019	-4.17%
2014-12-08	0	2.160	2.150	2.160	2.150	2.190	2,676,000	5,822,057	2.1757	1.218	1.213	1.218	1.213	1.235	4,744,256	1.2272	-0.92%
2014-12-05	0	2.180	2.170	2.180	2.100	2.280	15,403,500	33,322,883	2.1633	1.230	1.224	1.230	1.185	1.286	27,308,726	1.2202	3.81%
2014-12-04	0	2.100	2.110	2.130	2.090	2.160	7,904,500	16,832,865	2.1295	1.185	1.190	1.201	1.179	1.218	14,013,817	1.2012	0.00%
2014-12-03	0	2.100	2.100	2.110	2.090	2.150	4,704,000	9,962,282	2.1178	1.185	1.185	1.190	1.179	1.213	8,339,679	1.1946	-1.87%
2014-12-02	0	2.140	2.120	2.150	2.110	2.150	1,980,807	4,222,096	2.1315	1.207	1.196	1.213	1.190	1.213	3,511,755	1.2023	1.90%
2014-12-01	0	2.100	2.100	2.110	2.080	2.160	3,148,500	6,612,015	2.1001	1.185	1.185	1.190	1.173	1.218	5,581,947	1.1845	-1.41%
2014-11-28	0	2.130	2.130	2.140	2.080	2.160	6,705,794	14,247,027	2.1246	1.201	1.201	1.207	1.173	1.218	11,888,642	1.1984	0.00%
2014-11-27	0	2.130	2.120	2.140	2.110	2.190	1,636,000	3,497,450	2.1378	1.201	1.196	1.207	1.190	1.235	2,900,450	1.2058	-1.84%
2014-11-26	0	2.170	2.170	2.200	2.120	2.200	5,198,500	11,223,565	2.1590	1.224	1.224	1.241	1.196	1.241	9,216,374	1.2178	1.40%
2014-11-25	0	2.140	2.140	2.160	2.090	2.190	8,068,500	17,221,827	2.1345	1.207	1.207	1.218	1.179	1.235	14,304,571	1.2039	-0.93%
2014-11-24	0	2.160	2.160	2.170	2.120	2.190	3,056,000	6,563,260	2.1477	1.218	1.218	1.224	1.196	1.235	5,417,955	1.2114	0.47%
2014-11-21	0	2.150	2.140	2.150	2.030	2.190	4,209,234	8,885,469	2.1109	1.213	1.207	1.213	1.145	1.235	7,462,513	1.1907	0.00%
2014-11-20	0	2.150	2.140	2.160	2.120	2.190	2,578,500	5,558,982	2.1559	1.213	1.207	1.218	1.196	1.235	4,571,399	1.2160	0.94%
2014-11-19	0	2.130	2.130	2.140	2.120	2.250	2,753,000	5,993,605	2.1771	1.201	1.201	1.207	1.196	1.269	4,880,769	1.2280	-2.29%
2014-11-18	0	2.180	2.170	2.200	2.100	2.210	7,249,500	15,706,860	2.1666	1.230	1.224	1.241	1.185	1.247	12,852,573	1.2221	-1.36%
2014-11-17	0	2.210	2.200	2.210	2.180	2.260	8,652,000	19,125,615	2.2105	1.247	1.241	1.247	1.230	1.275	15,339,053	1.2469	2.79%
2014-11-14	0	2.150	2.130	2.150	2.110	2.170	1,811,000	3,874,103	2.1392	1.213	1.201	1.213	1.190	1.224	3,210,706	1.2066	1.42%
2014-11-13	0	2.120	2.110	2.120	2.110	2.160	2,605,000	5,572,132	2.1390	1.196	1.190	1.196	1.190	1.218	4,618,381	1.2065	-0.47%
2014-11-12	0	2.130	2.120	2.130	2.080	2.140	2,270,500	4,802,410	2.1151	1.201	1.196	1.201	1.173	1.207	4,025,349	1.1930	0.95%
2014-11-11	0	2.110	2.100	2.110	1.980	2.220	25,969,500	53,173,550	2.0475	1.190	1.185	1.190	1.117	1.252	46,041,092	1.1549	-4.95%
2014-11-10	0	2.220	2.210	2.220	2.200	2.240	4,301,500	9,536,493	2.2170	1.252	1.247	1.252	1.241	1.263	7,626,090	1.2505	0.91%
2014-11-07	0	2.200	2.190	2.200	2.170	2.220	2,532,500	5,566,431	2.1980	1.241	1.235	1.241	1.224	1.252	4,489,846	1.2398	-1.79%
2014-11-06	0	2.240	2.220	2.240	2.210	2.260	2,457,000	5,509,045	2.2422	1.263	1.252	1.263	1.247	1.275	4,355,993	1.2647	-0.88%
2014-11-05	0	2.260	2.240	2.250	2.230	2.320	4,579,500	10,368,912	2.2642	1.275	1.263	1.269	1.258	1.309	8,118,954	1.2771	-2.16%
2014-11-04	0	2.310	2.310	2.320	2.290	2.330	695,000	1,600,015	2.3022	1.303	1.303	1.309	1.292	1.314	1,232,159	1.2985	0.43%
2014-11-03	0	2.300	2.300	2.310	2.270	2.350	3,969,000	9,156,400	2.3070	1.297	1.297	1.303	1.280	1.326	7,036,604	1.3013	1.32%
2014-10-31	0	2.270	2.270	2.280	2.250	2.280	4,099,200	9,311,876	2.2716	1.280	1.280	1.286	1.269	1.286	7,267,435	1.2813	0.89%
2014-10-30	0	2.250	2.250	2.260	2.230	2.290	1,222,000	2,756,197	2.2555	1.269	1.269	1.275	1.258	1.292	2,166,473	1.2722	-1.32%
2014-10-29	0	2.280	2.270	2.280	2.140	2.320	5,128,500	11,393,479	2.2216	1.286	1.280	1.286	1.207	1.309	9,092,271	1.2531	6.05%
2014-10-28	0	2.150	2.140	2.160	2.140	2.210	2,754,400	5,964,366	2.1654	1.213	1.207	1.218	1.207	1.247	4,883,251	1.2214	-1.38%
2014-10-27	0	2.180	2.170	2.200	2.160	2.220	824,000	1,807,416	2.1935	1.230	1.224	1.241	1.218	1.252	1,460,862	1.2372	-2.24%
2014-10-24	0	2.230	2.210	2.240	2.200	2.250	1,701,000	3,804,660	2.2367	1.258	1.247	1.263	1.241	1.269	3,015,688	1.2616	0.45%
2014-10-23	0	2.220	2.200	2.220	2.170	2.230	652,000	1,438,275	2.2059	1.252	1.241	1.252	1.224	1.258	1,155,925	1.2443	0.91%
2014-10-22	0	2.200	2.180	2.200	2.160	2.200	395,500	864,595	2.1861	1.241	1.230	1.241	1.218	1.241	701,178	1.2331	0.46%
2014-10-21	0	2.190	2.180	2.190	2.180	2.210	946,900	2,078,041	2.1946	1.235	1.230	1.235	1.230	1.247	1,678,750	1.2378	0.00%
2014-10-20	0	2.190	2.180	2.200	2.140	2.210	2,679,000	5,863,073	2.1885	1.235	1.230	1.241	1.207	1.247	4,749,575	1.2344	3.30%
2014-10-17	0	2.120	2.120	2.150	2.110	2.220	5,582,000	12,011,382	2.1518	1.196	1.196	1.213	1.190	1.252	9,896,277	1.2137	-3.64%
2014-10-16	0	2.200	2.180	2.200	2.150	2.200	3,111,400	6,796,705	2.1845	1.241	1.230	1.241	1.213	1.241	5,516,173	1.2321	0.00%
2014-10-15	0	2.200	2.200	2.210	2.190	2.230	1,962,500	4,328,652	2.2057	1.241	1.241	1.247	1.235	1.258	3,479,299	1.2441	-0.90%
2014-10-14	0	2.220	2.200	2.220	2.190	2.230	4,662,600	10,296,561	2.2083	1.252	1.241	1.252	1.235	1.258	8,266,281	1.2456	-0.89%
2014-10-13	0	2.240	2.230	2.250	2.210	2.270	2,638,075	5,909,462	2.2401	1.263	1.258	1.269	1.247	1.280	4,677,019	1.2635	-0.88%
2014-10-10	0	2.260	2.250	2.260	2.210	2.280	4,593,000	10,433,090	2.2715	1.275	1.269	1.275	1.247	1.286	8,142,888	1.2813	-2.16%
2014-10-09	0	2.310	2.290	2.330	2.260	2.340	9,377,000	21,501,771	2.2930	1.303	1.292	1.314	1.275	1.320	16,624,399	1.2934	2.67%
2014-10-08	0	2.250	2.240	2.250	2.230	2.260	2,853,900	6,450,849	2.2604	1.269	1.263	1.269	1.258	1.275	5,059,654	1.2750	-2.17%
2014-10-07	0	2.300	2.300	2.310	2.250	2.330	6,824,000	15,596,172	2.2855	1.297	1.297	1.303	1.269	1.314	12,098,208	1.2891	2.22%
2014-10-06	0	2.250	2.250	2.260	2.180	2.280	2,253,500	5,050,837	2.2413	1.269	1.269	1.275	1.230	1.286	3,995,210	1.2642	1.81%
2014-10-03	0	2.210	2.210	2.220	2.160	2.250	14,675,000	32,445,877	2.2110	1.247	1.247	1.252	1.218	1.269	26,017,175	1.2471	-1.78%
2014-09-30	0	2.250	2.220	2.260	2.200	2.280	7,229,500	16,109,945	2.2284	1.269	1.252	1.275	1.241	1.286	12,817,115	1.2569	-0.44%
2014-09-29	0	2.260	2.250	2.270	2.230	2.340	9,316,137	21,144,143	2.2696	1.275	1.269	1.280	1.258	1.320	16,516,495	1.2802	-2.59%
2014-09-26	0	2.320	2.300	2.330	2.290	2.380	10,974,000	25,483,590	2.3222	1.309	1.297	1.314	1.292	1.342	19,455,705	1.3098	-2.93%
2014-09-25	0	2.390	2.380	2.400	2.380	2.510	4,406,000	10,664,881	2.4205	1.348	1.342	1.354	1.342	1.416	7,811,358	1.3653	-2.83%
2014-09-24	0	2.510	2.480	2.510	2.440	2.520	5,405,000	13,435,295	2.4857	1.387	1.371	1.387	1.349	1.393	9,779,134	1.3739	0.40%
2014-09-23	0	2.500	2.490	2.500	2.440	2.520	1,015,500	2,532,295	2.4936	1.382	1.376	1.382	1.349	1.393	1,837,319	1.3783	0.81%
2014-09-22	0	2.480	2.460	2.480	2.450	2.520	3,023,000	7,482,100	2.4751	1.371	1.360	1.371	1.354	1.393	5,469,440	1.3680	-3.12%
2014-09-19	0	2.560	2.530	2.550	2.430	2.570	9,140,306	22,808,601	2.4954	1.415	1.398	1.409	1.343	1.420	16,537,331	1.3792	4.92%
2014-09-18	0	2.440	2.420	2.440	2.410	2.470	2,112,000	5,140,605	2.4340	1.349	1.338	1.349	1.332	1.365	3,821,190	1.3453	-0.41%
2014-09-17	0	2.450	2.440	2.450	2.420	2.500	6,170,000	15,119,690	2.4505	1.354	1.349	1.354	1.338	1.382	11,163,229	1.3544	0.82%
2014-09-16	0	2.430	2.410	2.430	2.400	2.500	2,817,500	6,886,095	2.4440	1.343	1.332	1.343	1.326	1.382	5,097,634	1.3508	-1.62%
2014-09-15	0	2.470	2.460	2.470	2.450	2.540	6,248,000	15,519,225	2.4839	1.365	1.360	1.365	1.354	1.404	11,304,353	1.3729	-1.20%
2014-09-12	0	2.500	2.490	2.500	2.480	2.650	6,756,000	17,099,444	2.5310	1.382	1.376	1.382	1.371	1.465	12,223,465	1.3989	-3.85%
2014-09-11	0	2.600	2.590	2.600	2.560	2.680	6,239,500	16,321,714	2.6159	1.437	1.432	1.437	1.415	1.481	11,288,974	1.4458	-1.89%
2014-09-10	0	2.650	2.640	2.650	2.640	2.730	4,659,500	12,449,722	2.6719	1.465	1.459	1.465	1.459	1.509	8,430,319	1.4768	-2.21%
2014-09-08	0	2.710	2.700	2.710	2.690	2.730	9,888,000	26,722,245	2.7025	1.498	1.492	1.498	1.487	1.509	17,890,115	1.4937	1.12%
2014-09-05	0	2.680	2.670	2.690	2.650	2.730	2,895,500	7,773,990	2.6849	1.481	1.476	1.487	1.465	1.509	5,238,757	1.4839	-0.74%
2014-09-04	0	2.700	2.680	2.700	2.600	2.740	14,971,000	40,173,517	2.6834	1.492	1.481	1.492	1.437	1.514	27,086,662	1.4831	3.05%
2014-09-03	0	2.620	2.600	2.630	2.580	2.660	4,521,000	11,852,227	2.6216	1.448	1.437	1.454	1.426	1.470	8,179,734	1.4490	0.77%
2014-09-02	0	2.600	2.590	2.600	2.540	2.630	9,580,500	24,744,677	2.5828	1.437	1.432	1.437	1.404	1.454	17,333,763	1.4275	0.78%
2014-09-01	0	2.580	2.550	2.580	2.480	2.590	3,354,500	8,560,750	2.5520	1.426	1.409	1.426	1.371	1.432	6,069,214	1.4105	0.78%
2014-08-29	0	2.560	2.550	2.600	2.550	2.620	3,643,100	9,419,213	2.5855	1.415	1.409	1.437	1.409	1.448	6,591,371	1.4290	-0.78%
2014-08-28	0	2.580	2.570	2.600	2.540	2.710	14,700,500	38,410,150	2.6128	1.426	1.420	1.437	1.404	1.498	26,597,253	1.4441	-3.37%
2014-08-27	0	2.670	2.650	2.670	2.550	2.690	7,096,706	18,773,401	2.6454	1.476	1.465	1.476	1.409	1.487	12,839,896	1.4621	0.75%
2014-08-26	0	2.650	2.630	2.640	2.620	2.790	5,293,000	14,126,697	2.6689	1.465	1.454	1.459	1.448	1.542	9,576,495	1.4751	-2.93%
2014-08-25	0	2.730	2.710	2.730	2.620	2.750	4,965,000	13,420,973	2.7031	1.509	1.498	1.509	1.448	1.520	8,983,052	1.4940	4.20%
2014-08-22	0	2.620	2.610	2.620	2.540	2.720	11,412,500	29,852,080	2.6157	1.448	1.443	1.448	1.404	1.503	20,648,356	1.4457	-2.60%
2014-08-21	0	2.690	2.680	2.690	2.660	2.780	6,008,500	16,214,686	2.6986	1.487	1.481	1.487	1.470	1.537	10,871,031	1.4915	-2.18%
2014-08-20	0	2.750	2.740	2.750	2.650	2.810	30,497,500	83,972,861	2.7534	1.520	1.514	1.520	1.465	1.553	55,178,377	1.5218	3.00%
2014-08-19	0	2.670	2.650	2.670	2.620	2.720	7,021,500	18,737,820	2.6686	1.476	1.465	1.476	1.448	1.503	12,703,827	1.4750	0.00%
2014-08-18	0	2.670	2.660	2.670	2.610	2.770	19,317,000	51,962,906	2.6900	1.476	1.470	1.476	1.443	1.531	34,949,773	1.4868	-2.20%
2014-08-15	0	2.730	2.710	2.720	2.560	2.820	55,465,583	149,873,391	2.7021	1.509	1.498	1.503	1.415	1.559	100,352,516	1.4935	12.81%
2014-08-14	0	2.420	2.410	2.420	2.390	2.430	4,209,900	10,161,832	2.4138	1.338	1.332	1.338	1.321	1.343	7,616,869	1.3341	0.83%
2014-08-13	0	2.400	2.390	2.400	2.380	2.430	7,143,500	17,147,631	2.4005	1.326	1.321	1.326	1.315	1.343	12,924,559	1.3267	-1.23%
2014-08-12	0	2.430	2.420	2.430	2.400	2.450	5,495,500	13,316,310	2.4231	1.343	1.338	1.343	1.326	1.354	9,942,873	1.3393	0.00%
2014-08-11	0	2.430	2.400	2.410	2.370	2.470	10,367,957	25,180,474	2.4287	1.343	1.326	1.332	1.310	1.365	18,758,490	1.3424	1.67%
2014-08-08	0	2.390	2.380	2.390	2.320	2.400	2,831,500	6,703,932	2.3676	1.321	1.315	1.321	1.282	1.326	5,122,963	1.3086	0.84%
2014-08-07	0	2.370	2.360	2.370	2.280	2.410	5,186,500	12,322,870	2.3760	1.310	1.304	1.310	1.260	1.332	9,383,807	1.3132	2.16%
2014-08-06	0	2.320	2.300	2.320	2.280	2.330	2,749,500	6,355,283	2.3114	1.282	1.271	1.282	1.260	1.288	4,974,603	1.2775	-0.85%
2014-08-05	0	2.340	2.340	2.350	2.300	2.410	2,794,700	6,554,214	2.3452	1.293	1.293	1.299	1.271	1.332	5,056,382	1.2962	-1.68%
2014-08-04	0	2.380	2.360	2.390	2.260	2.390	5,111,043	11,985,752	2.3451	1.315	1.304	1.321	1.249	1.321	9,247,284	1.2961	5.31%
2014-08-01	0	2.260	2.260	2.270	2.260	2.310	3,601,042	8,166,803	2.2679	1.249	1.249	1.255	1.249	1.277	6,515,277	1.2535	-3.00%
2014-07-31	0	2.330	2.330	2.340	2.300	2.350	1,646,000	3,832,512	2.3284	1.288	1.288	1.293	1.271	1.299	2,978,067	1.2869	-0.43%
2014-07-30	0	2.340	2.310	2.340	2.280	2.380	5,749,500	13,417,017	2.3336	1.293	1.277	1.293	1.260	1.315	10,402,429	1.2898	2.63%
2014-07-29	0	2.280	2.270	2.280	2.230	2.310	3,256,000	7,415,792	2.2776	1.260	1.255	1.260	1.233	1.277	5,891,001	1.2588	0.88%
2014-07-28	0	2.260	2.250	2.270	2.240	2.350	4,296,000	9,748,557	2.2692	1.249	1.244	1.255	1.238	1.299	7,772,647	1.2542	-4.24%
2014-07-25	0	2.360	2.360	2.370	2.260	2.400	18,237,160	42,326,480	2.3209	1.304	1.304	1.310	1.249	1.326	32,996,045	1.2828	4.42%
2014-07-24	0	2.260	2.250	2.260	2.250	2.300	6,071,500	13,766,545	2.2674	1.249	1.244	1.249	1.244	1.271	10,985,016	1.2532	0.44%
2014-07-23	0	2.250	2.240	2.250	2.230	2.260	2,833,500	6,353,532	2.2423	1.244	1.238	1.244	1.233	1.249	5,126,582	1.2393	0.45%
2014-07-22	0	2.240	2.240	2.250	2.210	2.250	1,961,500	4,380,163	2.2331	1.238	1.238	1.244	1.221	1.244	3,548,894	1.2342	0.00%
2014-07-21	0	2.240	2.240	2.250	2.230	2.270	4,442,000	9,992,512	2.2496	1.238	1.238	1.244	1.233	1.255	8,036,801	1.2433	-0.88%
2014-07-18	0	2.260	2.250	2.260	2.190	2.270	5,363,000	11,972,287	2.2324	1.249	1.244	1.249	1.210	1.255	9,703,144	1.2339	2.73%
2014-07-17	0	2.200	2.210	2.220	2.160	2.270	9,272,000	20,623,691	2.2243	1.216	1.221	1.227	1.194	1.255	16,775,602	1.2294	-3.08%
2014-07-16	0	2.270	2.250	2.270	2.250	2.270	3,809,500	8,595,352	2.2563	1.255	1.244	1.255	1.244	1.255	6,892,435	1.2471	0.44%
2014-07-15	0	2.260	2.250	2.260	2.220	2.270	6,343,500	14,314,582	2.2566	1.249	1.244	1.249	1.227	1.255	11,477,139	1.2472	-0.44%
2014-07-14	0	2.270	2.250	2.270	2.250	2.290	6,871,500	15,606,905	2.2713	1.255	1.244	1.255	1.244	1.266	12,432,436	1.2553	0.00%
2014-07-11	0	2.270	2.260	2.270	2.250	2.280	1,778,500	4,037,561	2.2702	1.255	1.249	1.255	1.244	1.260	3,217,796	1.2548	0.00%
2014-07-10	0	2.270	2.260	2.270	2.250	2.290	4,860,000	11,043,157	2.2723	1.255	1.249	1.255	1.244	1.266	8,793,079	1.2559	0.00%
2014-07-09	0	2.270	2.260	2.280	2.250	2.290	3,460,000	7,858,120	2.2711	1.255	1.249	1.260	1.244	1.266	6,260,093	1.2553	-0.44%
2014-07-08	0	2.280	2.270	2.280	2.240	2.290	5,244,900	11,903,131	2.2695	1.260	1.255	1.260	1.238	1.266	9,489,469	1.2544	0.88%
2014-07-07	0	2.260	2.240	2.260	2.210	2.320	11,914,000	26,968,130	2.2636	1.249	1.238	1.249	1.221	1.282	21,555,707	1.2511	0.00%
2014-07-04	0	2.260	2.250	2.260	2.250	2.290	3,235,000	7,303,765	2.2577	1.249	1.244	1.249	1.244	1.266	5,853,006	1.2479	-0.88%
2014-07-03	0	2.280	2.270	2.280	2.240	2.300	4,235,500	9,628,330	2.2732	1.260	1.255	1.260	1.238	1.271	7,663,186	1.2564	0.00%
2014-07-02	0	2.280	2.260	2.280	2.220	2.300	4,320,721	9,780,886	2.2637	1.260	1.249	1.260	1.227	1.271	7,817,374	1.2512	2.70%
2014-06-30	0	2.220	2.210	2.230	2.170	2.250	2,657,500	5,859,689	2.2050	1.227	1.221	1.233	1.199	1.244	4,808,149	1.2187	-1.33%
2014-06-27	0	2.250	2.240	2.270	2.230	2.270	1,132,000	2,545,392	2.2486	1.244	1.238	1.255	1.233	1.255	2,048,100	1.2428	-0.88%
2014-06-26	0	2.270	2.260	2.270	2.170	2.270	2,689,500	5,948,793	2.2119	1.255	1.249	1.255	1.199	1.255	4,866,046	1.2225	3.65%
2014-06-25	0	2.190	2.180	2.190	2.170	2.220	1,584,434	3,474,089	2.1926	1.210	1.205	1.210	1.199	1.227	2,866,677	1.2119	-0.90%
2014-06-24	0	2.210	2.210	2.230	2.210	2.260	3,456,346	7,758,025	2.2446	1.221	1.221	1.233	1.221	1.249	6,253,482	1.2406	-0.90%
2014-06-23	0	2.230	2.220	2.250	2.210	2.350	8,699,500	19,712,572	2.2659	1.233	1.227	1.244	1.221	1.299	15,739,792	1.2524	-0.89%
2014-06-20	0	2.250	2.240	2.260	2.230	2.300	3,060,000	6,926,620	2.2636	1.244	1.238	1.249	1.233	1.271	5,536,383	1.2511	-0.44%
2014-06-19	0	2.260	2.250	2.260	2.250	2.350	9,977,954	22,746,966	2.2797	1.249	1.244	1.249	1.244	1.299	18,052,867	1.2600	-2.59%
2014-06-18	0	2.320	2.290	2.320	2.180	2.430	33,522,800	77,353,734	2.3075	1.282	1.266	1.282	1.205	1.343	60,651,978	1.2754	6.42%
2014-06-17	0	2.180	2.170	2.180	2.160	2.210	2,281,500	4,960,552	2.1743	1.205	1.199	1.205	1.194	1.221	4,127,862	1.2017	0.00%
2014-06-16	0	2.180	2.170	2.180	2.110	2.220	6,495,573	14,085,502	2.1685	1.205	1.199	1.205	1.166	1.227	11,752,281	1.1985	1.40%
2014-06-13	0	2.150	2.140	2.150	2.140	2.180	2,398,651	5,165,823	2.1536	1.188	1.183	1.188	1.183	1.205	4,339,820	1.1903	-0.46%
2014-06-12	0	2.160	2.150	2.160	2.150	2.170	3,733,500	8,066,042	2.1605	1.194	1.188	1.194	1.188	1.199	6,754,930	1.1941	0.00%
2014-06-11	0	2.160	2.150	2.160	2.100	2.190	6,579,800	14,137,097	2.1486	1.194	1.188	1.194	1.161	1.210	11,904,670	1.1875	-0.92%
2014-06-10	0	2.180	2.170	2.180	2.150	2.190	5,436,006	11,788,210	2.1685	1.205	1.199	1.205	1.188	1.210	9,835,232	1.1986	0.46%
2014-06-09	0	2.170	2.160	2.170	2.130	2.180	4,718,000	10,167,935	2.1551	1.199	1.194	1.199	1.177	1.205	8,536,161	1.1912	1.40%
2014-06-06	0	2.140	2.120	2.140	2.100	2.200	9,632,500	20,497,540	2.1280	1.183	1.172	1.183	1.161	1.216	17,427,846	1.1761	1.90%
2014-06-05	0	2.100	2.090	2.100	2.040	2.170	15,964,000	33,420,060	2.0935	1.161	1.155	1.161	1.128	1.199	28,883,273	1.1571	-2.78%
2014-06-04	0	2.160	2.140	2.160	2.140	2.210	7,584,000	16,431,622	2.1666	1.194	1.183	1.194	1.183	1.221	13,721,545	1.1975	-1.37%
2014-06-03	0	2.190	2.180	2.220	2.190	2.310	17,778,500	40,006,877	2.2503	1.210	1.205	1.227	1.210	1.277	32,166,203	1.2438	-4.37%
2014-05-30	0	2.290	2.290	2.300	2.220	2.350	32,312,000	74,289,192	2.2991	1.266	1.266	1.271	1.227	1.299	58,461,307	1.2707	0.00%
2014-05-29	0	2.290	2.290	2.300	2.240	2.320	22,331,102	51,142,722	2.2902	1.266	1.266	1.271	1.238	1.282	40,403,114	1.2658	2.23%
2014-05-28	0	2.240	2.220	2.240	2.130	2.240	6,696,000	14,613,634	2.1824	1.238	1.227	1.238	1.177	1.238	12,114,908	1.2063	1.36%
2014-05-27	0	2.210	2.190	2.210	2.160	2.250	1,451,500	3,199,717	2.2044	1.221	1.210	1.221	1.194	1.244	2,626,163	1.2184	-0.90%
2014-05-26	0	2.230	2.220	2.230	2.200	2.240	1,253,500	2,782,265	2.2196	1.233	1.227	1.233	1.216	1.238	2,267,927	1.2268	1.36%
2014-05-23	0	2.200	2.180	2.200	2.170	2.280	2,961,500	6,551,135	2.2121	1.216	1.205	1.216	1.199	1.260	5,358,169	1.2226	-3.51%
2014-05-22	0	2.280	2.260	2.280	2.260	2.300	2,274,000	5,170,340	2.2737	1.260	1.249	1.260	1.249	1.271	4,114,292	1.2567	-0.87%
2014-05-21	0	2.300	2.280	2.300	2.260	2.300	6,482,500	14,853,220	2.2913	1.271	1.260	1.271	1.249	1.271	11,728,628	1.2664	0.00%
2014-05-20	0	2.300	2.290	2.300	2.260	2.350	5,802,500	13,354,254	2.3015	1.271	1.266	1.271	1.249	1.299	10,498,321	1.2720	0.55%
2014-05-19	0	2.300	2.280	2.300	2.230	2.310	8,061,900	18,458,396	2.2896	1.264	1.253	1.264	1.226	1.270	14,666,359	1.2586	3.14%
2014-05-16	0	2.230	2.220	2.230	2.190	2.290	4,146,500	9,250,670	2.2310	1.226	1.220	1.226	1.204	1.259	7,543,390	1.2263	0.45%
2014-05-15	0	2.220	2.220	2.230	2.210	2.300	2,005,472	4,476,054	2.2319	1.220	1.220	1.226	1.215	1.264	3,648,392	1.2269	-3.06%
2014-05-14	0	2.290	2.280	2.290	2.190	2.290	2,037,887	4,599,625	2.2571	1.259	1.253	1.259	1.204	1.259	3,707,362	1.2407	2.69%
2014-05-13	0	2.230	2.210	2.230	2.200	2.250	889,800	1,981,942	2.2274	1.226	1.215	1.226	1.209	1.237	1,618,741	1.2244	1.83%
2014-05-12	0	2.190	2.180	2.190	2.130	2.230	2,043,900	4,457,726	2.1810	1.204	1.198	1.204	1.171	1.226	3,718,301	1.1989	-0.90%
2014-05-09	0	2.210	2.200	2.210	2.180	2.230	2,502,000	5,510,272	2.2023	1.215	1.209	1.215	1.198	1.226	4,551,685	1.2106	1.38%
2014-05-08	0	2.180	2.180	2.210	2.150	2.260	4,048,700	8,888,776	2.1955	1.198	1.198	1.215	1.182	1.242	7,365,471	1.2068	-1.36%
2014-05-07	0	2.210	2.210	2.230	2.200	2.280	4,707,000	10,459,790	2.2222	1.215	1.215	1.226	1.209	1.253	8,563,062	1.2215	-0.90%
2014-05-05	0	2.230	2.220	2.230	2.220	2.290	3,621,500	8,108,415	2.2390	1.226	1.220	1.226	1.220	1.259	6,588,300	1.2307	-1.76%
2014-05-02	0	2.270	2.260	2.270	2.250	2.310	1,476,100	3,345,433	2.2664	1.248	1.242	1.248	1.237	1.270	2,685,349	1.2458	0.00%
2014-04-30	0	2.270	2.240	2.270	2.240	2.300	2,235,200	5,078,494	2.2721	1.248	1.231	1.248	1.231	1.264	4,066,318	1.2489	-0.44%
2014-04-29	0	2.280	2.260	2.280	2.230	2.310	1,885,600	4,263,276	2.2610	1.253	1.242	1.253	1.226	1.270	3,430,319	1.2428	0.44%
2014-04-28	0	2.270	2.260	2.270	2.240	2.340	1,869,000	4,255,825	2.2771	1.248	1.242	1.248	1.231	1.286	3,400,120	1.2517	-2.16%
2014-04-25	0	2.320	2.320	2.330	2.320	2.440	3,995,000	9,408,126	2.3550	1.275	1.275	1.281	1.275	1.341	7,267,778	1.2945	-2.52%
2014-04-24	0	2.380	2.370	2.380	2.360	2.390	1,333,000	3,164,498	2.3740	1.308	1.303	1.308	1.297	1.314	2,425,018	1.3049	0.00%
2014-04-23	0	2.380	2.360	2.390	2.340	2.410	2,528,500	5,988,842	2.3685	1.308	1.297	1.314	1.286	1.325	4,599,894	1.3020	-0.42%
2014-04-22	0	2.390	2.380	2.390	2.370	2.430	1,474,500	3,525,367	2.3909	1.314	1.308	1.314	1.303	1.336	2,682,438	1.3142	-1.65%
2014-04-17	0	2.430	2.420	2.430	2.390	2.450	2,045,500	4,965,767	2.4277	1.336	1.330	1.336	1.314	1.347	3,721,212	1.3344	1.67%
2014-04-16	0	2.390	2.390	2.400	2.360	2.440	3,712,500	8,916,820	2.4018	1.314	1.314	1.319	1.297	1.341	6,753,849	1.3203	-1.65%
2014-04-15	0	2.430	2.430	2.450	2.390	2.460	3,605,500	8,740,900	2.4243	1.336	1.336	1.347	1.314	1.352	6,559,193	1.3326	0.00%
2014-04-14	0	2.430	2.420	2.430	2.380	2.450	3,482,500	8,455,625	2.4280	1.336	1.330	1.336	1.308	1.347	6,335,429	1.3347	0.83%
2014-04-11	0	2.410	2.400	2.420	2.360	2.500	5,134,500	12,480,212	2.4307	1.325	1.319	1.330	1.297	1.374	9,340,778	1.3361	1.69%
2014-04-10	0	2.370	2.370	2.400	2.340	2.450	1,922,500	4,564,380	2.3742	1.303	1.303	1.319	1.286	1.347	3,497,448	1.3051	-1.66%
2014-04-09	0	2.410	2.400	2.430	2.380	2.470	2,412,000	5,809,525	2.4086	1.325	1.319	1.336	1.308	1.358	4,387,955	1.3240	1.26%
2014-04-08	0	2.380	2.380	2.390	2.330	2.430	4,489,500	10,673,421	2.3774	1.308	1.308	1.314	1.281	1.336	8,167,382	1.3068	-0.83%
2014-04-07	0	2.400	2.390	2.400	2.390	2.440	1,714,500	4,118,100	2.4019	1.319	1.314	1.319	1.314	1.341	3,119,050	1.3203	-2.04%
2014-04-04	0	2.450	2.440	2.460	2.420	2.470	1,587,000	3,877,341	2.4432	1.347	1.341	1.352	1.330	1.358	2,887,100	1.3430	0.82%
2014-04-03	0	2.430	2.420	2.430	2.420	2.470	1,259,000	3,066,642	2.4358	1.336	1.330	1.336	1.330	1.358	2,290,396	1.3389	-0.41%
2014-04-02	0	2.440	2.450	2.460	2.410	2.480	2,308,500	5,657,721	2.4508	1.341	1.347	1.352	1.325	1.363	4,199,666	1.3472	0.00%
2014-04-01	0	2.440	2.420	2.450	2.410	2.480	5,555,500	13,589,840	2.4462	1.341	1.330	1.347	1.325	1.363	10,106,669	1.3446	0.00%
2014-03-31	0	2.440	2.410	2.440	2.390	2.530	3,517,239	8,516,238	2.4213	1.341	1.325	1.341	1.314	1.391	6,398,627	1.3309	-0.41%
2014-03-28	0	2.450	2.430	2.450	2.400	2.480	5,085,500	12,461,574	2.4504	1.347	1.336	1.347	1.319	1.363	9,251,636	1.3470	2.94%
2014-03-27	0	2.380	2.350	2.380	2.300	2.380	3,363,500	7,856,755	2.3359	1.308	1.292	1.308	1.264	1.308	6,118,942	1.2840	2.59%
2014-03-26	0	2.320	2.310	2.330	2.280	2.400	1,770,000	4,114,322	2.3245	1.275	1.270	1.281	1.253	1.319	3,220,017	1.2777	0.43%
2014-03-25	0	2.310	2.300	2.320	2.280	2.410	3,121,500	7,284,585	2.3337	1.270	1.264	1.275	1.253	1.325	5,678,691	1.2828	-2.94%
2014-03-24	0	2.380	2.360	2.380	2.300	2.490	6,659,757	15,999,652	2.4024	1.308	1.297	1.308	1.264	1.369	12,115,554	1.3206	1.28%
2014-03-21	0	2.350	2.370	2.400	2.250	2.400	6,245,000	14,407,590	2.3071	1.292	1.303	1.319	1.237	1.319	11,361,020	1.2682	3.07%
2014-03-20	0	2.280	2.270	2.280	2.240	2.300	2,439,988	5,555,522	2.2769	1.253	1.248	1.253	1.231	1.264	4,438,872	1.2516	0.44%
2014-03-19	0	2.270	2.260	2.270	2.250	2.400	3,307,409	7,604,405	2.2992	1.248	1.242	1.248	1.237	1.319	6,016,900	1.2638	0.00%
2014-03-18	0	2.270	2.260	2.270	2.250	2.280	1,992,500	4,511,722	2.2644	1.248	1.242	1.248	1.237	1.253	3,624,793	1.2447	0.44%
2014-03-17	0	2.260	2.240	2.260	2.200	2.270	932,000	2,094,445	2.2473	1.242	1.231	1.242	1.209	1.248	1,695,512	1.2353	0.44%
2014-03-14	0	2.250	2.240	2.250	2.180	2.310	4,193,469	9,385,643	2.2382	1.237	1.231	1.237	1.198	1.270	7,628,837	1.2303	0.00%
2014-03-13	0	2.250	2.240	2.250	2.240	2.340	2,187,500	4,980,410	2.2768	1.237	1.231	1.237	1.231	1.286	3,979,541	1.2515	-0.88%
2014-03-12	0	2.270	2.270	2.280	2.260	2.320	1,067,000	2,437,430	2.2844	1.248	1.248	1.253	1.242	1.275	1,941,106	1.2557	-2.99%
2014-03-11	0	2.340	2.320	2.340	2.300	2.380	3,153,500	7,335,410	2.3261	1.286	1.275	1.286	1.264	1.308	5,736,906	1.2786	1.74%
2014-03-10	0	2.300	2.300	2.320	2.290	2.410	6,615,510	15,406,312	2.3288	1.264	1.264	1.275	1.259	1.325	12,035,059	1.2801	-2.95%
2014-03-07	0	2.370	2.360	2.370	2.350	2.450	4,970,010	11,855,615	2.3854	1.303	1.297	1.303	1.292	1.347	9,041,535	1.3112	-1.25%
2014-03-06	0	2.400	2.390	2.400	2.390	2.520	8,040,500	19,550,565	2.4315	1.319	1.314	1.319	1.314	1.385	14,627,427	1.3366	-5.14%
2014-03-05	0	2.530	2.520	2.530	2.340	2.560	20,728,000	51,172,366	2.4688	1.391	1.385	1.391	1.286	1.407	37,708,764	1.3570	6.30%
2014-03-04	0	2.380	2.360	2.380	2.150	2.390	15,363,000	35,292,723	2.2973	1.308	1.297	1.308	1.182	1.314	27,948,656	1.2628	10.19%
2014-03-03	0	2.160	2.150	2.160	2.120	2.180	5,457,000	11,681,136	2.1406	1.187	1.182	1.187	1.165	1.198	9,927,476	1.1766	0.00%
2014-02-28	0	2.160	2.130	2.160	2.100	2.160	3,204,000	6,837,130	2.1339	1.187	1.171	1.187	1.154	1.187	5,828,777	1.1730	1.89%
2014-02-27	0	2.120	2.110	2.120	2.110	2.200	10,793,553	23,041,083	2.1347	1.165	1.160	1.165	1.160	1.209	19,635,833	1.1734	0.00%
2014-02-26	0	2.120	2.090	2.120	2.060	2.130	6,700,000	13,964,732	2.0843	1.165	1.149	1.165	1.132	1.171	12,188,765	1.1457	-0.47%
2014-02-25	0	2.130	2.120	2.130	2.100	2.170	7,971,500	16,978,840	2.1299	1.171	1.165	1.171	1.154	1.193	14,501,901	1.1708	0.00%
2014-02-24	0	2.130	2.120	2.140	2.120	2.270	11,826,875	25,622,477	2.1665	1.171	1.165	1.176	1.165	1.248	21,515,671	1.1909	-6.17%
2014-02-21	0	2.270	2.260	2.270	2.240	2.340	48,708,530	111,233,983	2.2837	1.248	1.242	1.248	1.231	1.286	88,611,466	1.2553	-7.35%
2014-02-20	0	2.450	2.450	2.460	2.430	2.500	3,403,500	8,342,248	2.4511	1.347	1.347	1.352	1.336	1.374	6,191,711	1.3473	-1.61%
2014-02-19	0	2.490	2.490	2.500	2.440	2.520	3,507,500	8,721,662	2.4866	1.369	1.369	1.374	1.341	1.385	6,380,909	1.3668	-1.19%
2014-02-18	0	2.520	2.510	2.520	2.480	2.590	3,792,500	9,524,885	2.5115	1.385	1.380	1.385	1.363	1.424	6,899,387	1.3805	-1.56%
2014-02-17	0	2.560	2.540	2.560	2.490	2.560	5,989,500	15,176,035	2.5338	1.407	1.396	1.407	1.369	1.407	10,896,210	1.3928	1.99%
2014-02-14	0	2.510	2.500	2.510	2.480	2.510	3,735,500	9,331,230	2.4980	1.380	1.374	1.380	1.363	1.380	6,795,691	1.3731	1.21%
2014-02-13	0	2.480	2.470	2.490	2.440	2.560	3,637,500	8,983,927	2.4698	1.363	1.358	1.369	1.341	1.407	6,617,408	1.3576	-1.20%
2014-02-12	0	2.510	2.490	2.500	2.460	2.570	8,339,645	20,997,633	2.5178	1.380	1.369	1.374	1.352	1.413	15,171,638	1.3840	0.80%
2014-02-11	0	2.490	2.480	2.490	2.450	2.510	5,674,000	14,084,022	2.4822	1.369	1.363	1.369	1.347	1.380	10,322,247	1.3644	2.89%
2014-02-10	0	2.420	2.410	2.420	2.390	2.460	3,359,000	8,139,917	2.4233	1.330	1.325	1.330	1.314	1.352	6,110,755	1.3321	1.68%
2014-02-07	0	2.380	2.370	2.380	2.330	2.410	3,839,852	9,128,548	2.3773	1.308	1.303	1.308	1.281	1.325	6,985,530	1.3068	2.15%
2014-02-06	0	2.330	2.350	2.360	2.310	2.360	2,466,500	5,761,225	2.3358	1.281	1.292	1.297	1.270	1.297	4,487,103	1.2840	0.00%
2014-02-05	0	2.330	2.320	2.340	2.290	2.360	4,165,317	9,655,967	2.3182	1.281	1.275	1.286	1.259	1.297	7,577,622	1.2743	0.43%
2014-02-04	0	2.320	2.310	2.320	2.240	2.350	11,377,500	26,148,566	2.2983	1.275	1.270	1.275	1.231	1.292	20,698,160	1.2633	-2.11%
2014-01-30	0	2.370	2.370	2.380	2.340	2.410	2,950,500	7,015,355	2.3777	1.303	1.303	1.308	1.286	1.325	5,367,605	1.3070	-2.47%
2014-01-29	0	2.430	2.420	2.430	2.300	2.470	5,137,500	12,321,735	2.3984	1.336	1.330	1.336	1.264	1.358	9,346,236	1.3184	4.74%
2014-01-28	0	2.320	2.310	2.320	2.310	2.390	1,612,000	3,756,234	2.3302	1.275	1.270	1.275	1.270	1.314	2,932,580	1.2809	-1.69%
2014-01-27	0	2.360	2.350	2.360	2.300	2.380	7,110,000	16,585,055	2.3326	1.297	1.292	1.297	1.264	1.308	12,934,645	1.2822	-1.26%
2014-01-24	0	2.390	2.370	2.380	2.360	2.420	4,488,000	10,651,002	2.3732	1.314	1.303	1.308	1.297	1.330	8,164,653	1.3045	0.00%
2014-01-23	0	2.390	2.380	2.390	2.380	2.430	6,623,000	15,911,095	2.4024	1.314	1.308	1.314	1.308	1.336	12,048,685	1.3206	-1.24%
2014-01-22	0	2.420	2.420	2.430	2.420	2.510	6,225,500	15,267,675	2.4524	1.330	1.330	1.336	1.330	1.380	11,325,546	1.3481	-2.42%
2014-01-21	0	2.480	2.470	2.480	2.450	2.520	3,401,500	8,466,740	2.4891	1.363	1.358	1.363	1.347	1.385	6,188,072	1.3682	1.22%
2014-01-20	0	2.450	2.450	2.460	2.450	2.530	6,138,800	15,324,159	2.4963	1.347	1.347	1.352	1.347	1.391	11,167,819	1.3722	-2.00%
2014-01-17	0	2.500	2.500	2.510	2.500	2.600	2,820,000	7,130,980	2.5287	1.374	1.374	1.380	1.374	1.429	5,130,197	1.3900	-1.96%
2014-01-16	0	2.550	2.550	2.560	2.440	2.560	5,875,500	14,637,840	2.4913	1.402	1.402	1.407	1.341	1.407	10,688,819	1.3695	1.19%
2014-01-15	0	2.520	2.510	2.530	2.500	2.550	3,307,262	8,342,691	2.5225	1.385	1.380	1.391	1.374	1.402	6,016,633	1.3866	0.40%
2014-01-14	0	2.510	2.490	2.520	2.480	2.570	5,883,000	14,751,755	2.5075	1.380	1.369	1.385	1.363	1.413	10,702,463	1.3784	-1.57%
2014-01-13	0	2.550	2.540	2.550	2.510	2.590	5,559,738	14,138,083	2.5429	1.402	1.396	1.402	1.380	1.424	10,114,379	1.3978	2.00%
2014-01-10	0	2.500	2.480	2.490	2.400	2.530	7,265,000	17,991,765	2.4765	1.374	1.363	1.369	1.319	1.391	13,216,623	1.3613	3.73%
2014-01-09	0	2.410	2.410	2.420	2.380	2.590	12,369,940	30,451,253	2.4617	1.325	1.325	1.330	1.308	1.424	22,503,625	1.3532	-5.86%
2014-01-08	0	2.560	2.550	2.560	2.420	2.600	19,598,202	49,119,165	2.5063	1.407	1.402	1.407	1.330	1.429	35,653,414	1.3777	6.22%
2014-01-07	0	2.410	2.400	2.410	2.340	2.420	4,008,993	9,611,818	2.3976	1.325	1.319	1.325	1.286	1.330	7,293,235	1.3179	2.55%
2014-01-06	0	2.350	2.340	2.350	2.330	2.410	5,515,000	13,044,355	2.3653	1.292	1.286	1.292	1.281	1.325	10,032,991	1.3001	-2.49%
2014-01-03	0	2.410	2.410	2.420	2.370	2.470	9,986,000	24,154,325	2.4188	1.325	1.325	1.330	1.303	1.358	18,166,717	1.3296	-2.03%
2014-01-02	0	2.460	2.450	2.460	2.330	2.460	10,690,000	25,670,578	2.4014	1.352	1.347	1.352	1.281	1.352	19,447,447	1.3200	2.93%
2013-12-31	0	2.390	2.380	2.390	2.380	2.440	1,991,000	4,790,967	2.4063	1.314	1.308	1.314	1.308	1.341	3,622,064	1.3227	0.00%
2013-12-30	0	2.390	2.390	2.400	2.300	2.420	6,594,071	15,592,947	2.3647	1.314	1.314	1.319	1.264	1.330	11,996,057	1.2998	2.14%
2013-12-27	0	2.340	2.340	2.350	2.310	2.360	3,417,500	7,990,805	2.3382	1.286	1.286	1.292	1.270	1.297	6,217,180	1.2853	1.30%
2013-12-24	0	2.310	2.300	2.320	2.290	2.330	2,517,247	5,810,128	2.3081	1.270	1.264	1.275	1.259	1.281	4,579,423	1.2687	-0.86%
2013-12-23	0	2.330	2.320	2.330	2.310	2.390	3,687,500	8,631,570	2.3408	1.281	1.275	1.281	1.270	1.314	6,708,369	1.2867	0.43%
2013-12-20	0	2.320	2.320	2.330	2.240	2.330	7,479,500	17,093,122	2.2853	1.275	1.275	1.281	1.231	1.281	13,606,846	1.2562	1.75%
2013-12-19	0	2.280	2.270	2.290	2.250	2.390	10,677,500	24,442,893	2.2892	1.253	1.248	1.259	1.237	1.314	19,424,707	1.2583	-2.56%
2013-12-18	0	2.340	2.330	2.350	2.310	2.390	9,137,940	21,420,537	2.3441	1.286	1.281	1.292	1.270	1.314	16,623,911	1.2885	0.00%
2013-12-17	0	2.340	2.340	2.350	2.330	2.460	21,510,229	50,954,724	2.3689	1.286	1.286	1.292	1.281	1.352	39,131,810	1.3021	-4.10%
2013-12-16	0	2.440	2.440	2.450	2.430	2.530	10,629,700	26,043,163	2.4500	1.341	1.341	1.347	1.336	1.391	19,337,748	1.3468	-2.40%
2013-12-13	0	2.500	2.490	2.500	2.460	2.540	7,744,500	19,291,204	2.4910	1.374	1.369	1.374	1.352	1.396	14,088,939	1.3692	1.63%
2013-12-12	0	2.460	2.460	2.470	2.420	2.520	6,695,000	16,507,004	2.4656	1.352	1.352	1.358	1.330	1.385	12,179,669	1.3553	-0.81%
2013-12-11	0	2.480	2.460	2.480	2.420	2.530	16,020,098	39,647,086	2.4748	1.363	1.352	1.363	1.330	1.391	29,144,061	1.3604	-1.20%
2013-12-10	0	2.510	2.510	2.520	2.450	2.550	14,255,124	35,574,024	2.4955	1.380	1.380	1.385	1.347	1.402	25,933,187	1.3718	0.80%
2013-12-09	0	2.490	2.480	2.500	2.460	2.650	23,354,000	58,750,968	2.5157	1.369	1.363	1.374	1.352	1.457	42,486,032	1.3828	-4.60%
2013-12-06	0	2.610	2.610	2.620	2.600	2.800	45,784,790	121,827,225	2.6609	1.435	1.435	1.440	1.429	1.539	83,292,543	1.4626	-8.42%
2013-12-05	0	2.850	2.850	2.860	2.430	2.960	113,051,953	304,569,623	2.6941	1.567	1.567	1.572	1.336	1.627	205,666,220	1.4809	22.32%
2013-12-04	0	2.330	2.310	2.320	2.250	2.340	20,673,234	47,500,926	2.2977	1.281	1.270	1.275	1.237	1.286	37,609,133	1.2630	2.64%
2013-12-03	0	2.270	2.260	2.270	2.220	2.360	44,286,822	101,345,135	2.2884	1.248	1.242	1.248	1.220	1.297	80,567,412	1.2579	-4.22%
2013-12-02	0	2.370	2.360	2.370	2.340	2.420	17,373,000	41,678,209	2.3990	1.303	1.297	1.303	1.286	1.330	31,605,285	1.3187	-0.42%
2013-11-29	0	2.380	2.370	2.390	2.360	2.460	28,908,568	69,627,364	2.4085	1.308	1.303	1.314	1.297	1.352	52,591,006	1.3239	-0.42%
2013-11-28	0	2.390	2.370	2.380	2.340	2.480	29,043,132	69,634,639	2.3976	1.314	1.303	1.308	1.286	1.363	52,835,807	1.3179	0.42%
2013-11-27	0	2.380	2.360	2.370	2.340	2.490	63,775,415	154,868,401	2.4283	1.308	1.297	1.303	1.286	1.369	116,021,424	1.3348	-4.42%
2013-11-26	0	2.490	2.490	2.500	2.460	2.590	107,904,446	270,220,531	2.5043	1.369	1.369	1.374	1.352	1.424	196,301,779	1.3766	-5.32%
2013-11-25	0	2.630	2.600	2.610	2.550	2.700	47,278,707	122,945,230	2.6004	1.446	1.429	1.435	1.402	1.484	86,010,305	1.4294	-0.75%
2013-11-22	0	2.650	2.630	2.640	2.630	2.720	24,559,157	65,045,504	2.6485	1.457	1.446	1.451	1.446	1.495	44,678,476	1.4559	-3.64%
2013-11-21	0	2.750	2.750	2.770	2.710	2.830	10,508,029	29,027,929	2.7625	1.512	1.512	1.523	1.490	1.556	19,116,402	1.5185	0.73%
2013-11-20	0	2.730	2.720	2.730	2.700	2.780	3,458,500	9,481,260	2.7414	1.501	1.495	1.501	1.484	1.528	6,291,768	1.5069	1.11%
2013-11-19	0	2.700	2.690	2.710	2.690	2.750	9,223,766	24,996,329	2.7100	1.484	1.479	1.490	1.479	1.512	16,780,047	1.4896	-1.46%
2013-11-18	0	2.740	2.740	2.750	2.680	2.770	7,040,000	19,105,575	2.7139	1.506	1.506	1.512	1.473	1.523	12,807,299	1.4918	1.48%
2013-11-15	0	2.700	2.690	2.710	2.690	2.800	11,480,724	31,422,777	2.7370	1.484	1.479	1.490	1.479	1.539	20,885,947	1.5045	-0.74%
2013-11-14	0	2.720	2.710	2.720	2.710	2.780	8,022,034	22,017,364	2.7446	1.495	1.490	1.495	1.490	1.528	14,593,834	1.5087	-1.09%
2013-11-13	0	2.750	2.740	2.760	2.710	2.760	5,032,500	13,782,617	2.7387	1.512	1.506	1.517	1.490	1.517	9,155,218	1.5054	1.10%
2013-11-12	0	2.720	2.710	2.720	2.710	2.800	6,230,500	17,101,305	2.7448	1.495	1.490	1.495	1.490	1.539	11,334,642	1.5088	-2.16%
2013-11-11	0	2.780	2.770	2.780	2.720	2.800	8,847,253	24,473,313	2.7662	1.528	1.523	1.528	1.495	1.539	16,095,088	1.5205	0.72%
2013-11-08	0	2.760	2.760	2.770	2.760	2.810	9,487,449	26,409,145	2.7836	1.517	1.517	1.523	1.517	1.545	17,259,744	1.5301	-1.08%
2013-11-07	0	2.790	2.790	2.800	2.770	2.870	8,628,000	24,275,576	2.8136	1.534	1.534	1.539	1.523	1.578	15,696,218	1.5466	-0.71%
2013-11-06	0	2.810	2.790	2.810	2.750	2.810	18,001,500	50,012,452	2.7782	1.545	1.534	1.545	1.512	1.545	32,748,664	1.5272	2.55%
2013-11-05	0	2.740	2.730	2.740	2.700	2.830	6,618,005	18,133,457	2.7400	1.506	1.501	1.506	1.484	1.556	12,039,598	1.5062	-2.84%
2013-11-04	0	2.820	2.820	2.830	2.670	2.960	16,397,000	45,625,853	2.7826	1.550	1.550	1.556	1.468	1.627	29,829,728	1.5295	6.82%
2013-11-01	0	2.640	2.630	2.640	2.630	2.700	8,574,747	22,858,159	2.6658	1.451	1.446	1.451	1.446	1.484	15,599,340	1.4653	-0.75%
2013-10-31	0	2.660	2.650	2.660	2.650	2.760	12,585,509	33,933,925	2.6963	1.462	1.457	1.462	1.457	1.517	22,895,793	1.4821	-2.92%
2013-10-30	0	2.740	2.730	2.750	2.700	2.800	8,405,054	23,048,834	2.7423	1.506	1.501	1.512	1.484	1.539	15,290,631	1.5074	-1.08%
2013-10-29	0	2.770	2.770	2.780	2.760	2.820	3,595,560	9,999,178	2.7810	1.523	1.523	1.528	1.517	1.550	6,541,110	1.5287	0.36%
2013-10-28	0	2.760	2.750	2.760	2.750	2.860	6,454,700	18,130,300	2.8089	1.517	1.512	1.517	1.512	1.572	11,742,511	1.5440	-2.13%
2013-10-25	0	2.820	2.810	2.820	2.800	2.910	5,247,800	14,783,223	2.8170	1.550	1.545	1.550	1.539	1.600	9,546,896	1.5485	-3.09%
2013-10-24	0	2.910	2.900	2.910	2.900	2.930	3,251,000	9,455,662	2.9085	1.600	1.594	1.600	1.594	1.611	5,914,280	1.5988	0.34%
2013-10-23	0	2.900	2.900	2.910	2.900	2.960	4,705,500	13,737,722	2.9195	1.594	1.594	1.600	1.594	1.627	8,560,333	1.6048	-0.68%
2013-10-22	0	2.920	2.900	2.920	2.900	2.970	5,208,416	15,225,108	2.9232	1.605	1.594	1.605	1.594	1.633	9,475,247	1.6068	1.04%
2013-10-21	0	2.890	2.880	2.890	2.880	2.970	5,975,000	17,465,007	2.9230	1.589	1.583	1.589	1.583	1.633	10,869,831	1.6067	-1.70%
2013-10-18	0	2.940	2.920	2.930	2.890	2.960	4,459,000	13,092,025	2.9361	1.616	1.605	1.611	1.589	1.627	8,111,896	1.6139	1.73%
2013-10-17	0	2.890	2.880	2.890	2.870	2.930	6,072,927	17,602,166	2.8985	1.589	1.583	1.589	1.578	1.611	11,047,982	1.5932	1.05%
2013-10-16	0	2.860	2.850	2.860	2.810	2.910	15,162,306	42,987,847	2.8352	1.572	1.567	1.572	1.545	1.600	27,583,550	1.5585	0.35%
2013-10-15	0	2.850	2.850	2.860	2.850	3.040	10,596,536	30,626,084	2.8902	1.567	1.567	1.572	1.567	1.671	19,277,416	1.5887	-4.68%
2013-10-11	0	2.990	2.980	2.990	2.980	3.060	9,488,505	28,622,687	3.0166	1.644	1.638	1.644	1.638	1.682	17,261,665	1.6582	-0.66%
2013-10-10	0	3.010	3.000	3.020	2.960	3.030	8,218,000	24,630,602	2.9972	1.655	1.649	1.660	1.627	1.666	14,950,339	1.6475	0.67%
2013-10-09	0	2.990	2.980	2.990	2.980	3.040	11,680,500	35,102,348	3.0052	1.644	1.638	1.644	1.638	1.671	21,249,383	1.6519	0.67%
2013-10-08	0	2.970	2.950	2.960	2.920	2.990	7,998,269	23,647,523	2.9566	1.633	1.622	1.627	1.605	1.644	14,550,600	1.6252	0.68%
2013-10-07	0	2.950	2.940	2.960	2.920	3.150	5,086,000	15,283,027	3.0049	1.622	1.616	1.627	1.605	1.732	9,252,546	1.6518	-6.05%
2013-10-04	0	3.140	3.130	3.140	3.110	3.200	2,080,000	6,540,035	3.1442	1.726	1.721	1.726	1.710	1.759	3,783,975	1.7284	-0.32%
2013-10-03	0	3.150	3.140	3.150	3.110	3.170	2,510,400	7,885,774	3.1412	1.732	1.726	1.732	1.710	1.743	4,566,966	1.7267	0.32%
2013-10-02	0	3.140	3.130	3.170	3.010	3.260	4,898,041	15,474,382	3.1593	1.726	1.721	1.743	1.655	1.792	8,910,607	1.7366	-3.68%
2013-09-30	0	3.260	3.240	3.270	3.180	3.280	7,714,000	24,955,264	3.2351	1.792	1.781	1.797	1.748	1.803	14,033,453	1.7783	-0.31%
2013-09-27	0	3.270	3.260	3.270	3.260	3.350	8,989,646	29,536,862	3.2857	1.797	1.792	1.797	1.792	1.841	16,354,132	1.8061	-0.30%
2013-09-26	0	3.280	3.280	3.290	3.250	3.320	13,111,000	42,956,163	3.2763	1.803	1.803	1.808	1.786	1.825	23,851,776	1.8010	0.61%
2013-09-25	0	3.260	3.240	3.260	3.220	3.300	5,902,500	19,330,973	3.2750	1.792	1.781	1.792	1.770	1.814	10,737,938	1.8003	-0.21%
2013-09-24	0	3.330	3.330	3.350	3.310	3.440	3,023,000	10,145,152	3.3560	1.796	1.796	1.807	1.785	1.855	5,605,772	1.8098	-2.06%
2013-09-23	0	3.400	3.380	3.400	3.300	3.420	5,586,000	18,880,484	3.3800	1.834	1.823	1.834	1.780	1.844	10,358,532	1.8227	3.03%
2013-09-19	0	3.300	3.320	3.330	3.300	3.410	4,665,213	15,654,680	3.3556	1.780	1.790	1.796	1.780	1.839	8,651,049	1.8096	-0.60%
2013-09-18	0	3.320	3.310	3.320	3.280	3.400	21,047,213	68,381,129	3.2489	1.790	1.785	1.790	1.769	1.834	39,029,400	1.7520	3.11%
2013-09-17	0	3.220	3.200	3.230	3.110	3.280	3,203,500	10,304,932	3.2168	1.736	1.726	1.742	1.677	1.769	5,940,486	1.7347	-0.62%
2013-09-16	0	3.240	3.230	3.240	3.190	3.300	2,353,500	7,588,610	3.2244	1.747	1.742	1.747	1.720	1.780	4,364,269	1.7388	0.00%
2013-09-13	0	3.240	3.230	3.240	3.160	3.260	2,646,000	8,475,985	3.2033	1.747	1.742	1.747	1.704	1.758	4,906,673	1.7274	-0.92%
2013-09-12	0	3.270	3.250	3.260	3.220	3.340	5,966,000	19,428,850	3.2566	1.763	1.753	1.758	1.736	1.801	11,063,194	1.7562	-0.30%
2013-09-11	0	3.280	3.270	3.280	3.110	3.290	6,163,005	19,715,408	3.1990	1.769	1.763	1.769	1.677	1.774	11,428,515	1.7251	4.13%
2013-09-10	0	3.150	3.150	3.170	2.970	3.180	6,440,500	19,917,136	3.0925	1.699	1.699	1.709	1.602	1.715	11,943,094	1.6677	5.00%
2013-09-09	0	3.000	2.990	3.000	2.990	3.100	4,183,500	12,592,120	3.0099	1.618	1.612	1.618	1.612	1.672	7,757,773	1.6232	-0.66%
2013-09-06	0	3.020	3.010	3.020	3.000	3.070	2,249,200	6,817,628	3.0311	1.629	1.623	1.629	1.618	1.656	4,170,858	1.6346	-0.98%
2013-09-05	0	3.050	3.050	3.060	3.010	3.060	2,248,000	6,825,995	3.0365	1.645	1.645	1.650	1.623	1.650	4,168,632	1.6375	0.99%
2013-09-04	0	3.020	3.000	3.020	2.940	3.070	4,604,200	13,764,877	2.9896	1.629	1.618	1.629	1.585	1.656	8,537,908	1.6122	0.33%
2013-09-03	0	3.010	2.990	3.000	2.990	3.070	2,840,000	8,570,232	3.0177	1.623	1.612	1.618	1.612	1.656	5,266,422	1.6273	-1.63%
2013-09-02	0	3.060	3.050	3.060	2.930	3.090	2,648,979	8,061,424	3.0432	1.650	1.645	1.650	1.580	1.666	4,912,197	1.6411	0.33%
2013-08-30	0	3.050	3.030	3.060	2.930	3.060	3,148,549	9,469,059	3.0074	1.645	1.634	1.650	1.580	1.650	5,838,587	1.6218	3.39%
2013-08-29	0	2.950	2.930	2.950	2.890	2.980	5,634,100	16,379,260	2.9072	1.591	1.580	1.591	1.558	1.607	10,447,727	1.5677	0.34%
2013-08-28	0	2.940	2.930	2.940	2.890	2.990	2,750,000	8,097,067	2.9444	1.585	1.580	1.585	1.558	1.612	5,099,528	1.5878	-2.00%
2013-08-27	0	3.000	2.990	3.000	2.960	3.060	4,621,000	13,845,783	2.9963	1.618	1.612	1.618	1.596	1.650	8,569,061	1.6158	0.00%
2013-08-26	0	3.000	3.000	3.010	2.950	3.020	3,610,000	10,828,770	2.9997	1.618	1.618	1.623	1.591	1.629	6,694,289	1.6176	1.01%
2013-08-23	0	2.970	2.960	2.970	2.930	3.000	4,309,500	12,719,938	2.9516	1.602	1.596	1.602	1.580	1.618	7,991,424	1.5917	-1.33%
2013-08-22	0	3.010	3.000	3.020	2.860	3.020	5,401,550	15,899,816	2.9436	1.623	1.618	1.629	1.542	1.629	10,016,493	1.5874	2.38%
2013-08-21	0	2.940	2.930	2.940	2.810	2.980	10,456,000	30,550,391	2.9218	1.585	1.580	1.585	1.515	1.607	19,389,332	1.5756	3.52%
2013-08-20	0	2.840	2.830	2.840	2.740	3.200	14,795,500	42,402,675	2.8659	1.532	1.526	1.532	1.478	1.726	27,436,387	1.5455	-10.97%
2013-08-19	0	3.190	3.180	3.190	3.180	3.590	6,441,000	20,939,462	3.2510	1.720	1.715	1.720	1.715	1.936	11,944,022	1.7531	-9.37%
2013-08-16	0	3.520	3.500	3.510	3.420	3.550	4,514,000	15,764,997	3.4925	1.898	1.887	1.893	1.844	1.914	8,370,643	1.8834	2.03%
2013-08-15	0	3.450	3.430	3.450	3.430	3.600	3,319,300	11,680,662	3.5190	1.860	1.850	1.860	1.850	1.941	6,155,223	1.8977	0.00%
2013-08-13	0	3.450	3.430	3.450	3.380	3.500	5,534,064	19,006,042	3.4344	1.860	1.850	1.860	1.823	1.887	10,262,223	1.8520	2.37%
2013-08-12	0	3.370	3.360	3.380	3.250	3.400	2,708,500	9,034,035	3.3354	1.817	1.812	1.823	1.753	1.834	5,022,571	1.7987	4.66%
2013-08-09	0	3.220	3.190	3.210	3.170	3.240	1,511,500	4,837,830	3.2007	1.736	1.720	1.731	1.709	1.747	2,802,886	1.7260	0.62%
2013-08-08	0	3.200	3.190	3.210	3.180	3.270	1,082,011	3,480,420	3.2166	1.726	1.720	1.731	1.715	1.763	2,006,453	1.7346	1.27%
2013-08-07	0	3.160	3.160	3.170	3.140	3.360	2,658,500	8,649,440	3.2535	1.704	1.704	1.709	1.693	1.812	4,929,853	1.7545	-4.24%
2013-08-06	0	3.300	3.290	3.330	3.220	3.390	2,128,500	7,047,025	3.3108	1.780	1.774	1.796	1.736	1.828	3,947,035	1.7854	0.61%
2013-08-05	0	3.280	3.270	3.280	3.120	3.320	2,999,700	9,613,239	3.2047	1.769	1.763	1.769	1.683	1.790	5,562,565	1.7282	5.13%
2013-08-02	0	3.120	3.120	3.140	3.090	3.150	2,335,500	7,243,667	3.1015	1.683	1.683	1.693	1.666	1.699	4,330,890	1.6726	1.63%
2013-08-01	0	3.070	3.070	3.090	3.050	3.150	2,935,500	9,022,647	3.0736	1.656	1.656	1.666	1.645	1.699	5,443,514	1.6575	-0.32%
2013-07-31	0	3.080	3.070	3.100	3.060	3.180	1,556,000	4,852,275	3.1184	1.661	1.656	1.672	1.650	1.715	2,885,406	1.6817	-0.96%
2013-07-30	0	3.110	3.110	3.120	3.100	3.210	1,387,900	4,385,266	3.1596	1.677	1.677	1.683	1.672	1.731	2,573,685	1.7039	0.32%
2013-07-29	0	3.100	3.100	3.110	3.070	3.180	1,426,011	4,464,518	3.1308	1.672	1.672	1.677	1.656	1.715	2,644,357	1.6883	-2.21%
2013-07-26	0	3.170	3.170	3.180	3.150	3.260	2,014,500	6,399,645	3.1768	1.709	1.709	1.715	1.699	1.758	3,735,636	1.7131	-1.86%
2013-07-25	0	3.230	3.190	3.230	3.130	3.240	1,596,255	5,075,845	3.1798	1.742	1.720	1.742	1.688	1.747	2,960,053	1.7148	3.53%
2013-07-24	0	3.120	3.110	3.120	3.110	3.260	1,779,500	5,630,650	3.1642	1.683	1.677	1.683	1.677	1.758	3,299,858	1.7063	-1.89%
2013-07-23	0	3.180	3.170	3.180	3.070	3.210	2,666,503	8,441,064	3.1656	1.715	1.709	1.715	1.656	1.731	4,944,693	1.7071	2.58%
2013-07-22	0	3.100	3.080	3.100	3.080	3.170	979,800	3,041,685	3.1044	1.672	1.661	1.672	1.661	1.709	1,816,915	1.6741	-1.59%
2013-07-19	0	3.150	3.140	3.150	3.100	3.190	1,382,000	4,344,435	3.1436	1.699	1.693	1.699	1.672	1.720	2,562,745	1.6952	0.64%
2013-07-18	0	3.130	3.100	3.130	3.070	3.140	1,362,500	4,236,780	3.1096	1.688	1.672	1.688	1.656	1.693	2,526,584	1.6769	1.29%
2013-07-17	0	3.090	3.080	3.100	3.060	3.160	2,653,200	8,222,346	3.0990	1.666	1.661	1.672	1.650	1.704	4,920,025	1.6712	0.98%
2013-07-16	0	3.060	3.060	3.070	3.050	3.230	2,505,000	7,783,987	3.1074	1.650	1.650	1.656	1.645	1.742	4,645,206	1.6757	-1.29%
2013-07-15	0	3.100	3.090	3.100	3.090	3.300	2,457,000	7,722,935	3.1432	1.672	1.666	1.672	1.666	1.780	4,556,196	1.6950	-1.90%
2013-07-12	0	3.160	3.160	3.170	3.040	3.180	2,195,030	6,826,797	3.1101	1.704	1.704	1.709	1.639	1.715	4,070,406	1.6772	3.95%
2013-07-11	0	3.040	3.020	3.040	2.960	3.090	1,670,000	5,053,010	3.0258	1.639	1.629	1.639	1.596	1.666	3,096,804	1.6317	2.01%
2013-07-10	0	2.980	2.990	3.000	2.900	3.060	3,591,400	10,625,559	2.9586	1.607	1.612	1.618	1.564	1.650	6,659,798	1.5955	-1.65%
2013-07-09	0	3.030	3.030	3.040	2.980	3.250	2,811,000	8,640,645	3.0739	1.634	1.634	1.639	1.607	1.753	5,212,645	1.6576	2.02%
2013-07-08	0	2.970	2.980	3.000	2.930	3.030	2,651,504	7,861,186	2.9648	1.602	1.607	1.618	1.580	1.634	4,916,879	1.5988	1.02%
2013-07-05	0	2.940	2.930	2.980	2.910	3.100	2,156,214	6,455,403	2.9939	1.585	1.580	1.607	1.569	1.672	3,998,427	1.6145	0.34%
2013-07-04	0	2.930	2.930	2.950	2.880	3.010	2,563,500	7,619,157	2.9722	1.580	1.580	1.591	1.553	1.623	4,753,687	1.6028	-0.34%
2013-07-03	0	2.940	2.930	2.940	2.900	3.100	3,069,800	9,127,952	2.9735	1.585	1.580	1.585	1.564	1.672	5,692,557	1.6035	-4.23%
2013-07-02	0	3.070	3.070	3.080	3.010	3.210	4,739,428	14,692,326	3.1000	1.656	1.656	1.661	1.623	1.731	8,788,671	1.6717	-4.06%
2013-06-28	0	3.200	3.180	3.230	3.170	3.400	5,216,000	16,881,842	3.2365	1.726	1.715	1.742	1.709	1.834	9,672,414	1.7454	0.95%
2013-06-27	0	3.170	3.150	3.160	3.150	3.640	4,757,500	15,608,041	3.2807	1.709	1.699	1.704	1.699	1.963	8,822,183	1.7692	0.96%
2013-06-26	0	3.140	3.130	3.150	3.040	3.190	4,432,500	13,808,070	3.1152	1.693	1.688	1.699	1.639	1.720	8,219,512	1.6799	1.29%
2013-06-25	0	3.100	3.100	3.110	3.070	3.190	2,943,610	9,180,233	3.1187	1.672	1.672	1.677	1.656	1.720	5,458,553	1.6818	-2.82%
2013-06-24	0	3.190	3.170	3.190	3.170	3.280	2,750,427	8,865,867	3.2235	1.720	1.709	1.720	1.709	1.769	5,100,320	1.7383	0.31%
2013-06-21	0	3.180	3.180	3.190	3.140	3.260	4,753,850	15,251,461	3.2082	1.715	1.715	1.720	1.693	1.758	8,815,415	1.7301	-1.24%
2013-06-20	0	3.220	3.200	3.250	3.110	3.280	2,388,500	7,697,047	3.2225	1.736	1.726	1.753	1.677	1.769	4,429,172	1.7378	-0.92%
2013-06-19	0	3.250	3.250	3.260	3.250	3.420	4,677,247	15,489,921	3.3118	1.753	1.753	1.758	1.753	1.844	8,673,364	1.7859	-2.69%
2013-06-18	0	3.340	3.340	3.360	3.300	3.430	3,783,903	12,744,401	3.3681	1.801	1.801	1.812	1.780	1.850	7,016,771	1.8163	-0.30%
2013-06-17	0	3.350	3.350	3.370	3.320	3.380	4,714,500	15,792,792	3.3498	1.807	1.807	1.817	1.790	1.823	8,742,445	1.8065	0.90%
2013-06-14	0	3.320	3.310	3.340	3.140	3.370	6,869,000	22,552,861	3.2833	1.790	1.785	1.801	1.693	1.817	12,737,693	1.7706	1.53%
2013-06-13	0	3.270	3.250	3.280	3.130	3.330	5,374,900	17,323,936	3.2231	1.763	1.753	1.769	1.688	1.796	9,967,074	1.7381	-0.91%
2013-06-11	0	3.300	3.290	3.310	3.280	3.430	3,328,000	11,027,800	3.3136	1.780	1.774	1.785	1.769	1.850	6,171,356	1.7869	-3.79%
2013-06-10	0	3.430	3.430	3.450	3.390	3.610	3,960,363	13,648,407	3.4463	1.850	1.850	1.860	1.828	1.947	7,343,993	1.8584	-3.38%
2013-06-07	0	3.550	3.550	3.560	3.540	3.650	3,311,421	11,827,688	3.5718	1.914	1.914	1.920	1.909	1.968	6,140,612	1.9261	-1.66%
2013-06-06	0	3.610	3.580	3.610	3.550	3.680	3,854,000	13,944,857	3.6183	1.947	1.931	1.947	1.914	1.984	7,146,757	1.9512	0.84%
2013-06-05	0	3.580	3.570	3.580	3.550	3.650	2,869,619	10,304,412	3.5909	1.931	1.925	1.931	1.914	1.968	5,321,346	1.9364	0.28%
2013-06-04	0	3.570	3.560	3.570	3.550	3.630	2,808,736	10,044,399	3.5761	1.925	1.920	1.925	1.914	1.958	5,208,446	1.9285	-1.38%
2013-06-03	0	3.620	3.610	3.620	3.510	3.640	6,198,576	22,144,353	3.5725	1.952	1.947	1.952	1.893	1.963	11,494,477	1.9265	1.97%
2013-05-31	0	3.550	3.550	3.560	3.500	3.590	10,038,561	35,513,918	3.5377	1.914	1.914	1.920	1.887	1.936	18,615,244	1.9078	0.00%
2013-05-30	0	3.550	3.530	3.550	3.510	3.730	6,888,095	24,574,686	3.5677	1.914	1.904	1.914	1.893	2.011	12,773,103	1.9239	-3.53%
2013-05-29	0	3.680	3.660	3.680	3.620	3.730	8,863,395	32,360,931	3.6511	1.984	1.974	1.984	1.952	2.011	16,436,047	1.9689	1.10%
2013-05-28	0	3.640	3.630	3.640	3.580	3.650	5,373,000	19,466,235	3.6230	1.963	1.958	1.963	1.931	1.968	9,963,550	1.9537	-0.27%
2013-05-27	0	3.650	3.650	3.660	3.600	3.660	5,068,145	18,411,430	3.6328	1.968	1.968	1.974	1.941	1.974	9,398,235	1.9590	0.55%
2013-05-24	0	3.630	3.620	3.630	3.530	3.680	6,609,669	23,729,744	3.5902	1.958	1.952	1.958	1.904	1.984	12,256,797	1.9360	-0.27%
2013-05-23	0	3.640	3.600	3.610	3.600	3.700	7,954,500	28,921,957	3.6359	1.963	1.941	1.947	1.941	1.995	14,750,616	1.9607	-1.09%
2013-05-22	0	3.680	3.670	3.680	3.590	3.700	5,302,400	19,318,646	3.6434	1.984	1.979	1.984	1.936	1.995	9,832,632	1.9647	1.38%
2013-05-21	0	3.630	3.630	3.640	3.600	3.730	7,734,930	28,138,145	3.6378	1.958	1.958	1.963	1.941	2.011	14,343,451	1.9617	-1.42%
2013-05-20	0	3.770	3.750	3.780	3.740	3.860	10,445,500	39,608,140	3.7919	1.986	1.975	1.991	1.970	2.033	19,830,599	1.9973	0.27%
2013-05-16	0	3.760	3.760	3.770	3.740	4.120	26,043,137	99,150,904	3.8072	1.981	1.981	1.986	1.970	2.170	49,442,441	2.0054	-8.52%
2013-05-15	0	4.110	4.100	4.120	4.090	4.160	2,285,813	9,425,424	4.1234	2.165	2.160	2.170	2.154	2.191	4,339,576	2.1720	-0.24%
2013-05-14	0	4.120	4.120	4.130	4.090	4.150	4,671,000	19,232,560	4.1174	2.170	2.170	2.175	2.154	2.186	8,867,812	2.1688	-0.48%
2013-05-13	0	4.140	4.140	4.150	4.130	4.200	4,523,500	18,832,787	4.1633	2.181	2.181	2.186	2.175	2.212	8,587,786	2.1930	0.00%
2013-05-10	0	4.140	4.130	4.140	4.120	4.160	4,069,500	16,822,852	4.1339	2.181	2.175	2.181	2.170	2.191	7,725,875	2.1775	0.24%
2013-05-09	0	4.130	4.130	4.140	4.090	4.160	8,055,750	33,292,378	4.1327	2.175	2.175	2.181	2.154	2.191	15,293,701	2.1769	0.73%
2013-05-08	0	4.100	4.100	4.110	4.100	4.210	10,775,400	44,571,028	4.1364	2.160	2.160	2.165	2.160	2.218	20,456,909	2.1788	-0.24%
2013-05-07	0	4.110	4.100	4.110	4.100	4.170	4,158,551	17,122,785	4.1175	2.165	2.160	2.165	2.160	2.196	7,894,936	2.1688	-0.72%
2013-05-06	0	4.140	4.130	4.140	4.130	4.200	3,628,500	15,061,452	4.1509	2.181	2.175	2.181	2.175	2.212	6,888,644	2.1864	0.73%
2013-05-03	0	4.110	4.100	4.150	4.100	4.230	10,714,000	44,610,843	4.1638	2.165	2.160	2.186	2.160	2.228	20,340,342	2.1932	-2.38%
2013-05-02	0	4.210	4.210	4.250	4.200	4.310	9,542,000	40,530,322	4.2476	2.218	2.218	2.239	2.212	2.270	18,115,320	2.2374	0.24%
2013-04-30	0	4.200	4.200	4.230	4.140	4.320	8,230,671	34,533,099	4.1957	2.212	2.212	2.228	2.181	2.276	15,625,785	2.2100	-2.33%
2013-04-29	0	4.300	4.280	4.300	4.280	4.320	11,029,500	47,482,480	4.3050	2.265	2.254	2.265	2.254	2.276	20,939,313	2.2676	0.00%
2013-04-26	0	4.300	4.300	4.310	4.290	4.430	5,983,500	25,982,802	4.3424	2.265	2.265	2.270	2.260	2.333	11,359,570	2.2873	-0.23%
2013-04-25	0	4.310	4.290	4.300	4.280	4.380	3,222,830	13,943,869	4.3266	2.270	2.260	2.265	2.254	2.307	6,118,486	2.2790	0.47%
2013-04-24	0	4.290	4.280	4.290	4.250	4.350	7,280,000	31,002,647	4.2586	2.260	2.254	2.260	2.239	2.291	13,820,953	2.2432	3.37%
2013-04-23	0	4.150	4.150	4.180	4.140	4.340	3,796,147	15,914,528	4.1923	2.186	2.186	2.202	2.181	2.286	7,206,919	2.2082	-4.16%
2013-04-22	0	4.330	4.320	4.330	4.300	4.440	2,777,000	12,099,802	4.3571	2.281	2.276	2.281	2.265	2.339	5,272,086	2.2951	-2.04%
2013-04-19	0	4.420	4.400	4.420	4.380	4.540	4,570,000	20,130,952	4.4050	2.328	2.318	2.328	2.307	2.391	8,676,065	2.3203	1.14%
2013-04-18	0	4.370	4.360	4.390	4.340	4.440	4,894,500	21,566,587	4.4063	2.302	2.297	2.312	2.286	2.339	9,292,123	2.3210	-0.68%
2013-04-17	0	4.400	4.390	4.420	4.380	4.490	7,526,213	33,316,709	4.4268	2.318	2.312	2.328	2.307	2.365	14,288,384	2.3317	-0.68%
2013-04-16	0	4.430	4.410	4.430	4.380	4.490	6,349,102	28,016,657	4.4127	2.333	2.323	2.333	2.307	2.365	12,053,659	2.3243	-0.45%
2013-04-15	0	4.450	4.440	4.450	4.400	4.550	1,402,000	6,283,108	4.4815	2.344	2.339	2.344	2.318	2.397	2,661,673	2.3606	-1.77%
2013-04-12	0	4.530	4.520	4.550	4.470	4.590	3,762,000	17,074,242	4.5386	2.386	2.381	2.397	2.355	2.418	7,142,091	2.3907	0.89%
2013-04-11	0	4.490	4.450	4.490	4.440	4.640	3,245,000	14,523,475	4.4756	2.365	2.344	2.365	2.339	2.444	6,160,576	2.3575	-0.88%
2013-04-10	0	4.530	4.500	4.530	4.360	4.570	2,299,500	10,372,600	4.5108	2.386	2.370	2.386	2.297	2.407	4,365,561	2.3760	1.34%
2013-04-09	0	4.470	4.440	4.470	4.280	4.490	2,161,497	9,505,055	4.3974	2.355	2.339	2.355	2.254	2.365	4,103,564	2.3163	4.44%
2013-04-08	0	4.280	4.260	4.290	4.170	4.530	6,527,595	28,270,876	4.3310	2.254	2.244	2.260	2.196	2.386	12,392,525	2.2813	-3.60%
2013-04-05	0	4.440	4.420	4.450	4.400	4.700	6,058,947	27,143,131	4.4798	2.339	2.328	2.344	2.318	2.476	11,502,805	2.3597	-3.69%
2013-04-03	0	4.610	4.600	4.620	4.600	4.710	6,772,500	31,143,490	4.5985	2.428	2.423	2.434	2.423	2.481	12,857,473	2.4222	1.10%
2013-04-02	0	4.560	4.540	4.560	4.430	4.650	7,134,600	32,492,870	4.5543	2.402	2.391	2.402	2.333	2.449	13,544,913	2.3989	-1.30%
2013-03-28	0	4.620	4.590	4.600	4.470	4.680	7,634,500	35,151,272	4.6043	2.434	2.418	2.423	2.355	2.465	14,493,965	2.4252	0.65%
2013-03-27	0	4.590	4.590	4.600	4.590	4.820	4,945,000	23,277,797	4.7073	2.418	2.418	2.423	2.418	2.539	9,387,996	2.4795	-4.38%
2013-03-26	0	4.800	4.800	4.810	4.730	4.860	2,667,500	12,780,190	4.7911	2.528	2.528	2.534	2.491	2.560	5,064,202	2.5236	-1.64%
2013-03-25	0	4.880	4.880	4.900	4.750	4.970	5,086,000	24,738,579	4.8641	2.570	2.570	2.581	2.502	2.618	9,655,682	2.5621	1.67%
2013-03-22	0	4.800	4.770	4.810	4.760	4.880	4,275,320	20,593,907	4.8169	2.528	2.513	2.534	2.507	2.570	8,116,620	2.5373	-0.62%
2013-03-21	0	4.830	4.800	4.840	4.750	4.880	3,774,000	18,098,046	4.7955	2.544	2.528	2.549	2.502	2.570	7,164,873	2.5259	1.26%
2013-03-20	0	4.770	4.750	4.770	4.720	4.800	4,453,500	21,293,856	4.7814	2.513	2.502	2.513	2.486	2.528	8,454,892	2.5185	1.06%
2013-03-19	0	4.720	4.720	4.730	4.720	4.900	4,469,331	21,605,054	4.8341	2.486	2.486	2.491	2.486	2.581	8,484,947	2.5463	-3.28%
2013-03-18	0	4.880	4.850	4.900	4.780	4.890	3,583,999	17,328,634	4.8350	2.570	2.555	2.581	2.518	2.576	6,804,159	2.5468	0.83%
2013-03-15	0	4.840	4.810	4.850	4.800	4.980	4,868,936	23,630,511	4.8533	2.549	2.534	2.555	2.528	2.623	9,243,590	2.5564	0.62%
2013-03-14	0	4.810	4.800	4.830	4.770	4.880	2,918,702	14,024,028	4.8049	2.534	2.528	2.544	2.513	2.570	5,541,105	2.5309	0.00%
2013-03-13	0	4.810	4.770	4.810	4.760	4.890	4,122,432	19,863,509	4.8184	2.534	2.513	2.534	2.507	2.576	7,826,365	2.5380	-2.24%
2013-03-12	0	4.920	4.920	4.930	4.900	5.070	1,149,000	5,689,525	4.9517	2.592	2.592	2.597	2.581	2.671	2,181,356	2.6083	-0.40%
2013-03-11	0	4.940	4.950	4.990	4.930	5.140	2,669,000	13,451,109	5.0398	2.602	2.607	2.628	2.597	2.707	5,067,050	2.6546	-2.76%
2013-03-08	0	5.080	5.050	5.080	4.880	5.140	2,679,800	13,471,616	5.0271	2.676	2.660	2.676	2.570	2.707	5,087,553	2.6480	3.25%
2013-03-07	0	4.920	4.880	4.920	4.840	4.950	2,097,279	10,274,224	4.8988	2.592	2.570	2.592	2.549	2.607	3,981,648	2.5804	0.00%
2013-03-06	0	4.920	4.920	4.930	4.810	4.980	4,419,371	21,642,458	4.8972	2.592	2.592	2.597	2.534	2.623	8,390,099	2.5795	-0.81%
2013-03-05	0	4.960	4.950	4.990	4.830	5.000	2,128,222	10,465,623	4.9175	2.613	2.607	2.628	2.544	2.634	4,040,392	2.5902	2.90%
2013-03-04	0	4.820	4.790	4.820	4.750	5.000	5,215,000	25,473,753	4.8847	2.539	2.523	2.539	2.502	2.634	9,900,586	2.5730	-4.74%
2013-03-01	0	5.060	5.040	5.070	5.030	5.110	3,172,500	16,032,941	5.0537	2.665	2.655	2.671	2.649	2.692	6,022,936	2.6620	0.40%
2013-02-28	0	5.040	5.030	5.060	4.980	5.120	5,556,335	28,064,726	5.0509	2.655	2.649	2.665	2.623	2.697	10,548,605	2.6605	0.40%
2013-02-27	0	5.020	5.010	5.040	4.950	5.120	3,887,500	19,493,082	5.0143	2.644	2.639	2.655	2.607	2.697	7,380,351	2.6412	1.01%
2013-02-26	0	4.970	4.960	4.970	4.950	5.070	6,652,100	33,203,315	4.9914	2.618	2.613	2.618	2.607	2.671	12,628,896	2.6292	-2.74%
2013-02-25	0	5.110	5.110	5.130	4.740	5.170	8,971,529	44,591,485	4.9703	2.692	2.692	2.702	2.497	2.723	17,032,291	2.6181	3.86%
2013-02-22	0	4.920	4.900	4.930	4.820	4.930	7,140,000	34,762,027	4.8686	2.592	2.581	2.597	2.539	2.597	13,555,165	2.5645	0.00%
2013-02-21	0	4.920	4.890	4.910	4.880	4.980	4,793,706	23,571,464	4.9172	2.592	2.576	2.586	2.570	2.623	9,100,767	2.5901	-1.40%
2013-02-20	0	4.990	4.980	4.990	4.960	5.080	3,709,500	18,498,355	4.9868	2.628	2.623	2.628	2.613	2.676	7,042,421	2.6267	-0.80%
2013-02-19	0	5.030	5.030	5.040	5.020	5.160	4,152,500	21,011,657	5.0600	2.649	2.649	2.655	2.644	2.718	7,883,449	2.6653	-2.14%
2013-02-18	0	5.140	5.130	5.150	5.100	5.220	3,704,300	19,032,327	5.1379	2.707	2.702	2.713	2.686	2.750	7,032,549	2.7063	-0.58%
2013-02-15	0	5.170	5.150	5.180	5.090	5.230	5,299,786	27,325,956	5.1560	2.723	2.713	2.728	2.681	2.755	10,061,551	2.7159	0.98%
2013-02-14	0	5.120	5.120	5.130	5.070	5.360	9,546,529	49,414,250	5.1761	2.697	2.697	2.702	2.671	2.823	18,123,919	2.7265	-1.92%
2013-02-08	0	5.220	5.220	5.230	5.210	5.560	6,864,000	36,298,852	5.2883	2.750	2.750	2.755	2.744	2.929	13,031,184	2.7855	-4.04%
2013-02-07	0	5.440	5.430	5.440	5.430	5.740	5,285,000	29,227,847	5.5303	2.865	2.860	2.865	2.860	3.023	10,033,480	2.9130	-3.89%
2013-02-06	0	5.660	5.650	5.710	5.650	5.840	17,935,246	102,771,519	5.7301	2.981	2.976	3.008	2.976	3.076	34,049,751	3.0183	-1.57%
2013-02-05	0	5.750	5.750	5.760	5.590	5.870	8,790,245	50,127,784	5.7027	3.029	3.029	3.034	2.944	3.092	16,688,127	3.0038	-1.54%
2013-02-04	0	5.840	5.830	5.840	5.780	6.060	5,124,700	30,013,392	5.8566	3.076	3.071	3.076	3.045	3.192	9,729,153	3.0849	-1.85%
2013-02-01	0	5.950	5.940	5.950	5.920	5.990	5,686,500	33,863,070	5.9550	3.134	3.129	3.134	3.118	3.155	10,795,721	3.1367	-0.50%
2013-01-31	0	5.980	5.960	5.980	5.900	6.200	6,528,566	39,033,832	5.9789	3.150	3.139	3.150	3.108	3.266	12,394,368	3.1493	-2.61%
2013-01-30	0	6.140	6.140	6.160	6.120	6.360	3,359,600	20,747,471	6.1756	3.234	3.234	3.245	3.224	3.350	6,378,142	3.2529	-2.85%
2013-01-29	0	6.320	6.270	6.330	6.110	6.330	4,795,396	29,810,159	6.2164	3.329	3.303	3.334	3.218	3.334	9,103,976	3.2744	1.77%
2013-01-28	0	6.210	6.200	6.210	6.120	6.220	1,537,500	9,497,792	6.1774	3.271	3.266	3.271	3.224	3.276	2,918,917	3.2539	0.16%
2013-01-25	0	6.200	6.180	6.220	6.100	6.370	3,961,000	24,391,110	6.1578	3.266	3.255	3.276	3.213	3.355	7,519,889	3.2435	-2.67%
2013-01-24	0	6.370	6.340	6.370	6.230	6.450	5,029,000	32,031,420	6.3693	3.355	3.340	3.355	3.282	3.397	9,547,469	3.3550	2.25%
2013-01-23	0	6.230	6.220	6.250	6.170	6.270	3,155,692	19,610,065	6.2142	3.282	3.276	3.292	3.250	3.303	5,991,026	3.2732	1.30%
2013-01-22	0	6.150	6.140	6.160	6.090	6.240	1,945,288	11,985,888	6.1615	3.239	3.234	3.245	3.208	3.287	3,693,095	3.2455	-0.97%
2013-01-21	0	6.210	6.200	6.220	6.170	6.290	4,487,659	27,875,425	6.2116	3.271	3.266	3.276	3.250	3.313	8,519,742	3.2719	0.00%
2013-01-18	0	6.210	6.170	6.210	6.140	6.290	3,335,600	20,718,401	6.2113	3.271	3.250	3.271	3.234	3.313	6,332,578	3.2717	1.14%
2013-01-17	0	6.140	6.110	6.150	6.060	6.300	2,925,000	18,006,172	6.1560	3.234	3.218	3.239	3.192	3.318	5,553,061	3.2426	-1.76%
2013-01-16	0	6.250	6.200	6.250	5.930	6.270	3,314,400	20,175,094	6.0871	3.292	3.266	3.292	3.124	3.303	6,292,330	3.2063	2.12%
2013-01-15	0	6.120	6.090	6.140	6.090	6.360	3,297,528	20,431,563	6.1960	3.224	3.208	3.234	3.208	3.350	6,260,299	3.2637	-1.45%
2013-01-14	0	6.210	6.200	6.220	6.030	6.240	2,362,500	14,586,979	6.1744	3.271	3.266	3.276	3.176	3.287	4,485,165	3.2523	2.48%
2013-01-11	0	6.060	6.060	6.110	6.050	6.280	6,645,673	40,748,228	6.1315	3.192	3.192	3.218	3.187	3.308	12,616,694	3.2297	-2.26%
2013-01-10	0	6.200	6.170	6.200	6.120	6.330	6,538,500	40,643,142	6.2160	3.266	3.250	3.266	3.224	3.334	12,413,228	3.2742	-2.21%
2013-01-09	0	6.340	6.310	6.320	6.310	6.580	2,319,312	14,789,462	6.3767	3.340	3.324	3.329	3.324	3.466	4,403,173	3.3588	-1.55%
2013-01-08	0	6.440	6.420	6.430	6.210	6.750	6,360,869	40,728,371	6.4030	3.392	3.382	3.387	3.271	3.555	12,075,999	3.3727	-2.13%
2013-01-07	0	6.580	6.560	6.580	6.550	6.760	5,570,500	36,655,107	6.5802	3.466	3.455	3.466	3.450	3.561	10,575,497	3.4660	-1.79%
2013-01-04	0	6.700	6.700	6.710	6.410	6.720	8,419,000	55,612,609	6.6056	3.529	3.529	3.534	3.376	3.540	15,983,324	3.4794	-0.59%
2013-01-03	0	6.740	6.730	6.760	6.670	6.910	4,750,110	32,084,020	6.7544	3.550	3.545	3.561	3.513	3.640	9,018,001	3.5578	-0.30%
2013-01-02	0	6.760	6.740	6.790	6.390	6.800	4,485,852	29,416,013	6.5575	3.561	3.550	3.577	3.366	3.582	8,516,312	3.4541	8.16%
2012-12-31	0	6.250	6.240	6.310	6.160	6.310	1,114,784	6,983,315	6.2643	3.292	3.287	3.324	3.245	3.324	2,116,398	3.2996	0.32%
2012-12-28	0	6.230	6.220	6.230	6.180	6.280	4,098,185	25,521,594	6.2275	3.282	3.276	3.282	3.255	3.308	7,780,333	3.2803	0.97%
2012-12-27	0	6.170	6.130	6.170	6.090	6.510	3,511,846	22,006,937	6.2665	3.250	3.229	3.250	3.208	3.429	6,667,178	3.3008	-3.74%
2012-12-24	0	6.410	6.380	6.410	6.390	6.510	1,500,100	9,704,376	6.4692	3.376	3.361	3.376	3.366	3.429	2,847,914	3.4075	-0.16%
2012-12-21	0	6.420	6.350	6.400	6.200	6.430	3,442,748	21,763,955	6.3217	3.382	3.345	3.371	3.266	3.387	6,535,997	3.3299	-0.16%
2012-12-20	0	6.430	6.370	6.430	6.260	6.600	2,206,936	14,119,271	6.3977	3.387	3.355	3.387	3.297	3.476	4,189,829	3.3699	0.31%
2012-12-19	0	6.410	6.400	6.420	6.110	6.460	3,480,200	22,124,135	6.3571	3.376	3.371	3.382	3.218	3.403	6,607,099	3.3485	3.39%
2012-12-18	0	6.200	6.160	6.180	6.050	6.220	2,412,540	14,866,280	6.1621	3.266	3.245	3.255	3.187	3.276	4,580,165	3.2458	0.49%
2012-12-17	0	6.170	6.140	6.170	6.090	6.170	639,564	3,923,263	6.1343	3.250	3.234	3.250	3.208	3.250	1,214,201	3.2311	0.49%
2012-12-14	0	6.140	6.130	6.150	5.950	6.150	3,488,720	21,197,485	6.0760	3.234	3.229	3.239	3.134	3.239	6,623,274	3.2005	0.49%
2012-12-13	0	6.110	6.080	6.130	6.040	6.130	4,610,300	28,058,222	6.0860	3.218	3.203	3.229	3.181	3.229	8,752,574	3.2057	0.49%
2012-12-12	0	6.080	6.040	6.080	6.000	6.110	4,274,254	25,914,743	6.0630	3.203	3.181	3.203	3.160	3.218	8,114,597	3.1936	0.50%
2012-12-11	0	6.050	6.000	6.010	5.850	6.120	5,789,150	34,612,209	5.9788	3.187	3.160	3.166	3.081	3.224	10,990,600	3.1493	1.68%
2012-12-10	0	5.950	5.940	5.950	5.750	5.980	9,298,791	54,380,891	5.8482	3.134	3.129	3.134	3.029	3.150	17,653,592	3.0804	5.12%
2012-12-07	0	5.660	5.660	5.700	5.640	5.720	5,090,600	29,004,662	5.6977	2.981	2.981	3.002	2.971	3.013	9,664,415	3.0012	0.00%
2012-12-06	0	5.660	5.650	5.660	5.590	5.780	8,429,000	47,891,878	5.6818	2.981	2.976	2.981	2.944	3.045	16,002,309	2.9928	0.89%
2012-12-05	0	5.610	5.620	5.650	5.410	5.690	5,534,000	30,933,930	5.5898	2.955	2.960	2.976	2.850	2.997	10,506,202	2.9443	4.28%
2012-12-04	0	5.380	5.370	5.410	5.300	5.550	5,569,900	29,838,203	5.3570	2.834	2.829	2.850	2.792	2.923	10,574,358	2.8218	0.56%
2012-12-03	0	5.350	5.350	5.360	5.340	5.640	7,197,268	38,946,466	5.4113	2.818	2.818	2.823	2.813	2.971	13,663,888	2.8503	-4.29%
2012-11-30	0	5.590	5.550	5.600	5.510	5.920	14,391,768	80,503,446	5.5937	2.944	2.923	2.950	2.902	3.118	27,322,520	2.9464	-5.73%
2012-11-29	0	5.930	5.950	5.960	5.870	6.180	8,111,500	48,343,702	5.9599	3.124	3.134	3.139	3.092	3.255	15,399,541	3.1393	-2.79%
2012-11-28	0	6.100	6.080	6.090	5.900	6.230	6,508,641	39,177,227	6.0193	3.213	3.203	3.208	3.108	3.282	12,356,541	3.1706	-2.24%
2012-11-27	0	6.240	6.190	6.260	6.010	6.270	5,272,800	32,277,306	6.1215	3.287	3.260	3.297	3.166	3.303	10,010,319	3.2244	4.35%
2012-11-26	0	5.980	6.000	6.010	5.800	6.010	3,733,387	22,254,277	5.9609	3.150	3.160	3.166	3.055	3.166	7,087,770	3.1398	2.93%
2012-11-23	0	5.810	5.810	5.840	5.700	5.920	3,052,000	17,673,700	5.7909	3.060	3.060	3.076	3.002	3.118	5,794,169	3.0503	0.00%
2012-11-22	0	5.810	5.800	5.820	5.510	5.830	12,206,000	69,306,112	5.6780	3.060	3.055	3.066	2.902	3.071	23,172,878	2.9908	3.20%
2012-11-21	0	5.630	5.620	5.630	5.540	5.810	5,876,300	33,060,095	5.6260	2.966	2.960	2.966	2.918	3.060	11,156,053	2.9634	0.36%
2012-11-20	0	5.610	5.590	5.600	5.590	6.010	6,972,500	40,416,612	5.7966	2.955	2.944	2.950	2.944	3.166	13,237,169	3.0533	-5.24%
2012-11-19	0	5.920	5.910	5.940	5.800	6.390	17,141,000	104,145,470	6.0758	3.118	3.113	3.129	3.055	3.366	32,541,889	3.2004	-8.78%
2012-11-16	0	6.490	6.460	6.510	6.430	6.690	1,552,500	10,210,242	6.5766	3.419	3.403	3.429	3.387	3.524	2,947,394	3.4642	-0.76%
2012-11-15	0	6.540	6.530	6.550	6.480	6.600	2,284,000	14,907,788	6.5271	3.445	3.440	3.450	3.413	3.476	4,336,134	3.4380	1.08%
2012-11-14	0	6.470	6.460	6.470	6.290	6.510	4,570,500	29,432,817	6.4397	3.408	3.403	3.408	3.313	3.429	8,677,014	3.3920	3.19%
2012-11-13	0	6.270	6.260	6.270	6.200	6.550	6,479,000	40,753,512	6.2901	3.303	3.297	3.303	3.266	3.450	12,300,268	3.3132	-2.79%
2012-11-12	0	6.450	6.440	6.450	6.440	6.760	1,439,123	9,353,081	6.4992	3.397	3.392	3.397	3.392	3.561	2,732,150	3.4233	-1.68%
2012-11-09	0	6.560	6.550	6.570	6.560	6.850	1,992,738	13,254,182	6.6512	3.455	3.450	3.461	3.455	3.608	3,783,178	3.5035	-4.93%
2012-11-08	0	6.900	6.850	6.900	6.730	6.940	2,971,182	20,339,603	6.8456	3.634	3.608	3.634	3.545	3.656	5,640,737	3.6058	0.44%
2012-11-07	0	6.870	6.840	6.870	6.800	7.050	2,388,800	16,402,220	6.8663	3.619	3.603	3.619	3.582	3.713	4,535,095	3.6167	0.15%
2012-11-06	0	6.860	6.830	6.860	6.660	7.000	2,302,500	15,644,710	6.7947	3.613	3.598	3.613	3.508	3.687	4,371,256	3.5790	-1.44%
2012-11-05	0	6.960	6.930	6.980	6.930	7.270	1,970,300	13,861,491	7.0352	3.666	3.650	3.677	3.650	3.829	3,740,580	3.7057	-1.56%
2012-11-02	0	7.070	7.030	7.050	6.780	7.180	5,563,100	38,992,103	7.0091	3.724	3.703	3.713	3.571	3.782	10,561,448	3.6919	3.36%
2012-11-01	0	6.840	6.830	6.870	6.590	6.960	3,611,112	24,745,468	6.8526	3.603	3.598	3.619	3.471	3.666	6,855,633	3.6095	4.27%
2012-10-31	0	6.560	6.510	6.550	6.380	6.690	1,990,431	13,041,617	6.5522	3.455	3.429	3.450	3.361	3.524	3,778,798	3.4513	2.02%
2012-10-30	0	6.430	6.390	6.430	6.350	6.470	1,236,404	7,921,218	6.4067	3.387	3.366	3.387	3.345	3.408	2,347,291	3.3746	-0.77%
2012-10-29	0	6.480	6.470	6.480	6.150	6.490	4,081,562	25,695,044	6.2954	3.413	3.408	3.413	3.239	3.419	7,748,774	3.3160	3.35%
2012-10-26	0	6.270	6.260	6.290	6.150	6.690	7,967,099	49,868,354	6.2593	3.303	3.297	3.313	3.239	3.524	15,125,398	3.2970	-5.14%
2012-10-25	0	6.610	6.600	6.610	6.510	6.980	2,301,500	15,364,865	6.6760	3.482	3.476	3.482	3.429	3.677	4,369,358	3.5165	-2.07%
2012-10-24	0	6.750	6.730	6.750	6.630	6.860	3,218,000	21,655,590	6.7295	3.555	3.545	3.555	3.492	3.613	6,109,317	3.5447	1.05%
2012-10-22	0	6.680	6.680	6.710	6.560	6.790	4,553,194	30,595,086	6.7195	3.519	3.519	3.534	3.455	3.577	8,644,159	3.5394	-2.48%
2012-10-19	0	6.850	6.830	6.840	6.820	6.950	1,368,000	9,417,782	6.8843	3.608	3.598	3.603	3.592	3.661	2,597,124	3.6262	-0.72%
2012-10-18	0	6.900	6.890	6.900	6.870	6.980	9,026,000	62,487,650	6.9231	3.634	3.629	3.634	3.619	3.677	17,135,703	3.6466	0.00%
2012-10-17	0	6.900	6.870	6.900	6.710	6.940	6,814,528	46,818,657	6.8704	3.634	3.619	3.634	3.534	3.656	12,937,262	3.6189	2.83%
2012-10-16	0	6.710	6.710	6.720	6.610	6.900	3,565,500	23,958,404	6.7195	3.534	3.534	3.540	3.482	3.634	6,769,039	3.5394	-2.61%
2012-10-15	0	6.890	6.870	6.890	6.800	6.970	4,749,750	32,371,683	6.8154	3.629	3.619	3.629	3.582	3.671	9,017,317	3.5899	0.58%
2012-10-12	0	6.850	6.840	6.850	6.590	6.870	4,099,583	27,732,028	6.7646	3.608	3.603	3.608	3.471	3.619	7,782,987	3.5632	5.06%
2012-10-11	0	6.520	6.490	6.520	6.360	6.590	3,406,500	22,095,860	6.4864	3.434	3.419	3.434	3.350	3.471	6,467,181	3.4166	2.03%
2012-10-10	0	6.390	6.390	6.400	6.300	6.800	1,729,000	11,037,277	6.3836	3.366	3.366	3.371	3.318	3.582	3,282,476	3.3625	0.63%
2012-10-09	0	6.350	6.350	6.360	6.110	6.400	3,059,433	19,291,037	6.3054	3.345	3.345	3.350	3.218	3.371	5,808,280	3.3213	-1.85%
2012-10-08	0	6.470	6.470	6.480	6.470	6.800	2,323,000	15,340,550	6.6038	3.408	3.408	3.413	3.408	3.582	4,410,175	3.4784	-3.00%
2012-10-05	0	6.670	6.620	6.670	6.480	6.680	10,382,896	67,742,006	6.5244	3.513	3.487	3.513	3.413	3.519	19,711,747	3.4366	2.14%
2012-10-04	0	6.530	6.460	6.500	6.230	6.530	3,573,000	22,755,781	6.3688	3.440	3.403	3.424	3.282	3.440	6,783,278	3.3547	5.15%
2012-10-03	0	6.210	6.210	6.230	6.160	6.800	3,284,786	20,533,780	6.2512	3.271	3.271	3.282	3.245	3.582	6,236,109	3.2927	-4.46%
2012-09-28	0	6.500	6.470	6.500	6.250	6.640	3,747,078	24,441,014	6.5227	3.424	3.408	3.424	3.292	3.498	7,113,762	3.4357	3.17%
2012-09-27	0	6.300	6.270	6.300	6.190	6.420	4,424,473	27,863,222	6.2975	3.318	3.303	3.318	3.260	3.382	8,399,785	3.3171	0.32%
2012-09-26	0	6.280	6.250	6.280	6.210	6.530	4,073,500	25,748,505	6.3210	3.308	3.292	3.308	3.271	3.440	7,733,469	3.3295	-3.53%
2012-09-25	0	6.510	6.490	6.500	6.430	6.550	4,712,496	30,666,334	6.5075	3.429	3.419	3.424	3.387	3.450	8,946,591	3.4277	1.18%
2012-09-24	0	6.520	6.490	6.540	6.470	6.620	1,108,434	7,221,461	6.5150	3.389	3.374	3.400	3.363	3.441	2,132,397	3.3865	0.46%
2012-09-21	0	6.490	6.460	6.530	6.460	6.550	1,888,000	12,276,662	6.5025	3.374	3.358	3.394	3.358	3.405	3,632,120	3.3800	1.25%
2012-09-20	0	6.410	6.410	6.440	6.330	6.530	2,798,000	17,920,517	6.4048	3.332	3.332	3.348	3.290	3.394	5,382,771	3.3292	-1.38%
2012-09-19	0	6.500	6.500	6.510	6.350	6.680	4,048,717	26,282,556	6.4916	3.379	3.379	3.384	3.301	3.472	7,788,890	3.3744	-0.15%
2012-09-18	0	6.510	6.500	6.510	6.450	6.730	1,998,419	13,157,930	6.5842	3.384	3.379	3.384	3.353	3.498	3,844,543	3.4225	-1.06%
2012-09-17	0	6.580	6.570	6.600	6.500	6.650	5,849,635	38,509,834	6.5833	3.420	3.415	3.431	3.379	3.457	11,253,482	3.4220	2.49%
2012-09-14	0	6.420	6.390	6.420	6.150	6.440	22,268,330	140,141,958	6.2933	3.337	3.322	3.337	3.197	3.348	42,839,640	3.2713	5.42%
2012-09-13	0	6.090	6.060	6.100	6.060	6.320	5,994,500	36,832,120	6.1443	3.166	3.150	3.171	3.150	3.285	11,532,172	3.1939	-2.40%
2012-09-12	0	6.240	6.240	6.250	6.190	6.370	4,379,000	27,323,982	6.2398	3.244	3.244	3.249	3.218	3.311	8,424,286	3.2435	-0.64%
2012-09-11	0	6.280	6.250	6.280	6.210	6.400	2,459,910	15,436,777	6.2753	3.264	3.249	3.264	3.228	3.327	4,732,356	3.2620	-2.03%
2012-09-10	0	6.410	6.380	6.390	6.380	6.480	3,305,500	21,216,600	6.4186	3.332	3.316	3.322	3.316	3.368	6,359,095	3.3364	1.26%
2012-09-07	0	6.330	6.330	6.380	6.140	6.420	2,742,658	17,365,449	6.3316	3.290	3.290	3.316	3.192	3.337	5,276,304	3.2912	3.26%
2012-09-06	0	6.130	6.140	6.150	6.050	6.200	1,932,762	11,870,768	6.1419	3.186	3.192	3.197	3.145	3.223	3,718,232	3.1926	1.32%
2012-09-05	0	6.050	6.020	6.060	6.000	6.190	2,522,716	15,274,509	6.0548	3.145	3.129	3.150	3.119	3.218	4,853,181	3.1473	-1.79%
2012-09-04	0	6.160	6.150	6.160	6.080	6.230	3,079,016	18,909,766	6.1415	3.202	3.197	3.202	3.160	3.238	5,923,387	3.1924	-0.81%
2012-09-03	0	6.210	6.180	6.210	6.110	6.230	1,213,946	7,504,890	6.1822	3.228	3.212	3.228	3.176	3.238	2,335,380	3.2136	-1.43%
2012-08-31	0	6.300	6.260	6.300	6.240	6.490	4,235,500	26,875,252	6.3452	3.275	3.254	3.275	3.244	3.374	8,148,222	3.2983	-1.72%
2012-08-30	0	6.410	6.410	6.430	6.320	6.630	4,979,465	32,399,663	6.5067	3.332	3.332	3.342	3.285	3.446	9,579,456	3.3822	-4.90%
2012-08-29	0	6.740	6.750	6.780	6.620	6.790	4,459,900	29,945,205	6.7143	3.503	3.509	3.524	3.441	3.529	8,579,921	3.4901	1.81%
2012-08-28	0	6.620	6.620	6.630	6.600	6.830	2,478,700	16,473,135	6.6459	3.441	3.441	3.446	3.431	3.550	4,768,504	3.4546	-0.45%
2012-08-27	0	6.650	6.630	6.650	6.590	6.880	6,120,050	41,276,539	6.7445	3.457	3.446	3.457	3.426	3.576	11,773,704	3.5058	-6.47%
2012-08-24	0	7.110	7.100	7.110	7.100	7.280	4,527,500	32,334,255	7.1417	3.696	3.691	3.696	3.691	3.784	8,709,969	3.7123	-0.97%
2012-08-23	0	7.180	7.200	7.210	7.040	7.210	5,119,500	36,498,243	7.1293	3.732	3.743	3.748	3.659	3.748	9,848,854	3.7058	1.41%
2012-08-22	0	7.080	7.070	7.080	7.060	7.200	4,252,500	30,115,610	7.0819	3.680	3.675	3.680	3.670	3.743	8,180,926	3.6812	0.43%
2012-08-21	0	7.050	7.040	7.050	6.970	7.110	984,848	6,931,759	7.0384	3.665	3.659	3.665	3.623	3.696	1,894,643	3.6586	0.00%
2012-08-20	0	7.050	7.040	7.050	6.970	7.090	748,000	5,256,860	7.0279	3.665	3.659	3.665	3.623	3.685	1,438,997	3.6531	0.28%
2012-08-17	0	7.030	7.020	7.030	6.830	7.070	1,358,000	9,395,590	6.9187	3.654	3.649	3.654	3.550	3.675	2,612,510	3.5964	2.78%
2012-08-16	0	6.840	6.830	6.840	6.790	6.870	2,076,500	14,198,357	6.8376	3.555	3.550	3.555	3.529	3.571	3,994,754	3.5543	-0.15%
2012-08-15	0	6.850	6.820	6.840	6.830	6.990	2,350,000	16,146,790	6.8710	3.561	3.545	3.555	3.550	3.633	4,520,912	3.5716	-2.00%
2012-08-14	0	6.990	6.990	7.000	6.970	7.120	5,103,325	35,997,905	7.0538	3.633	3.633	3.639	3.623	3.701	9,817,737	3.6666	-1.55%
2012-08-13	0	7.100	7.100	7.110	7.080	7.230	5,726,000	40,973,503	7.1557	3.691	3.691	3.696	3.680	3.758	11,015,634	3.7196	-1.11%
2012-08-10	0	7.180	7.170	7.180	7.150	7.300	3,351,195	24,091,387	7.1889	3.732	3.727	3.732	3.717	3.795	6,447,003	3.7368	-0.28%
2012-08-09	0	7.200	7.190	7.200	7.160	7.280	2,954,000	21,260,436	7.1972	3.743	3.737	3.743	3.722	3.784	5,682,882	3.7411	0.28%
2012-08-08	0	7.180	7.170	7.180	7.080	7.300	2,745,859	19,651,468	7.1568	3.732	3.727	3.732	3.680	3.795	5,282,462	3.7201	-0.42%
2012-08-07	0	7.210	7.200	7.220	6.900	7.230	3,165,500	22,559,305	7.1266	3.748	3.743	3.753	3.587	3.758	6,089,764	3.7045	3.59%
2012-08-06	0	6.960	6.930	6.950	6.930	7.100	4,436,500	30,928,962	6.9715	3.618	3.602	3.613	3.602	3.691	8,534,904	3.6238	-0.29%
2012-08-03	0	6.980	6.970	6.980	6.940	7.040	1,597,000	11,205,468	7.0166	3.628	3.623	3.628	3.607	3.659	3,072,296	3.6473	-0.99%
2012-08-02	0	7.050	7.050	7.060	7.000	7.290	3,313,296	23,624,924	7.1303	3.665	3.665	3.670	3.639	3.789	6,374,093	3.7064	1.15%
2012-08-01	0	6.970	6.970	6.980	6.960	7.000	2,161,000	15,084,704	6.9804	3.623	3.623	3.628	3.618	3.639	4,157,315	3.6285	-0.29%
2012-07-31	0	6.990	6.990	7.000	6.940	7.070	3,200,647	22,399,317	6.9984	3.633	3.633	3.639	3.607	3.675	6,157,380	3.6378	-0.14%
2012-07-30	0	7.000	6.990	7.010	6.950	7.180	3,068,840	21,481,672	6.9999	3.639	3.633	3.644	3.613	3.732	5,903,810	3.6386	0.00%
2012-07-27	0	7.000	6.980	7.000	6.850	7.040	4,117,000	28,708,185	6.9731	3.639	3.628	3.639	3.561	3.659	7,920,252	3.6247	2.94%
2012-07-26	0	6.800	6.790	6.800	6.600	6.870	2,865,496	19,451,900	6.7883	3.535	3.529	3.535	3.431	3.571	5,512,619	3.5286	2.10%
2012-07-25	0	6.660	6.660	6.680	6.510	6.680	2,812,299	18,627,975	6.6238	3.462	3.462	3.472	3.384	3.472	5,410,279	3.4431	-0.89%
2012-07-24	0	6.720	6.670	6.750	6.620	6.750	3,664,471	24,404,692	6.6598	3.493	3.467	3.509	3.441	3.509	7,049,681	3.4618	2.28%
2012-07-23	0	6.570	6.540	6.580	6.510	6.650	2,493,367	16,449,388	6.5973	3.415	3.400	3.420	3.384	3.457	4,796,720	3.4293	-3.38%
2012-07-20	0	6.800	6.780	6.800	6.610	6.820	2,434,839	16,311,714	6.6993	3.535	3.524	3.535	3.436	3.545	4,684,124	3.4823	0.74%
2012-07-19	0	6.750	6.730	6.780	6.720	6.940	4,582,500	31,296,934	6.8297	3.509	3.498	3.524	3.493	3.607	8,815,778	3.5501	-2.74%
2012-07-18	0	6.940	6.960	6.970	6.890	7.050	3,873,830	27,062,471	6.9860	3.607	3.618	3.623	3.581	3.665	7,452,444	3.6314	-1.56%
2012-07-17	0	7.050	7.050	7.100	6.960	7.680	3,921,786	27,675,204	7.0568	3.665	3.665	3.691	3.618	3.992	7,544,701	3.6682	2.03%
2012-07-16	0	6.910	6.900	6.910	6.870	6.980	1,724,500	11,964,636	6.9380	3.592	3.587	3.592	3.571	3.628	3,317,580	3.6064	-1.29%
2012-07-13	0	7.000	6.990	7.000	6.920	7.310	5,886,885	41,251,729	7.0074	3.639	3.633	3.639	3.597	3.800	11,325,143	3.6425	0.72%
2012-07-12	0	6.950	6.940	6.950	6.940	7.090	2,986,500	20,985,735	7.0269	3.613	3.607	3.613	3.607	3.685	5,745,405	3.6526	-1.70%
2012-07-11	0	7.070	7.050	7.070	6.990	7.240	4,183,500	29,711,146	7.1020	3.675	3.665	3.675	3.633	3.763	8,048,185	3.6917	-1.12%
2012-07-10	0	7.150	7.150	7.180	7.080	7.500	5,787,500	42,140,037	7.2812	3.717	3.717	3.732	3.680	3.899	11,133,947	3.7848	-2.19%
2012-07-09	0	7.310	7.270	7.310	7.270	7.440	5,974,000	43,674,937	7.3108	3.800	3.779	3.800	3.779	3.867	11,492,735	3.8002	-1.22%
2012-07-06	0	7.400	7.370	7.400	7.280	7.440	5,622,019	41,528,951	7.3868	3.847	3.831	3.847	3.784	3.867	10,815,596	3.8397	0.00%
2012-07-05	0	7.400	7.390	7.400	7.300	7.550	8,355,000	61,647,442	7.3785	3.847	3.841	3.847	3.795	3.925	16,073,284	3.8354	-0.67%
2012-07-04	0	7.450	7.440	7.450	7.070	7.550	15,718,500	114,673,003	7.2954	3.873	3.867	3.873	3.675	3.925	30,239,128	3.7922	4.49%
2012-07-03	0	7.130	7.120	7.130	6.970	7.250	10,289,729	72,743,593	7.0695	3.706	3.701	3.706	3.623	3.769	19,795,300	3.6748	3.94%
2012-06-29	0	6.860	6.860	6.960	6.740	6.960	5,551,681	37,915,649	6.8296	3.566	3.566	3.618	3.503	3.618	10,680,281	3.5501	0.00%
2012-06-28	0	6.860	6.850	6.860	6.780	7.000	2,031,169	13,968,349	6.8770	3.566	3.561	3.566	3.524	3.639	3,907,547	3.5747	-0.87%
2012-06-27	0	6.920	6.900	6.940	6.810	7.000	4,957,251	34,219,590	6.9029	3.597	3.587	3.607	3.540	3.639	9,536,721	3.5882	-0.72%
2012-06-26	0	6.970	6.980	7.000	6.940	7.140	3,325,900	23,282,591	7.0004	3.623	3.628	3.639	3.607	3.711	6,398,340	3.6388	-0.43%
2012-06-25	0	7.000	6.990	7.000	6.800	7.320	3,166,986	22,113,415	6.9825	3.639	3.633	3.639	3.535	3.805	6,092,623	3.6295	1.45%
2012-06-22	0	6.900	6.880	6.930	6.840	6.970	6,944,500	47,864,924	6.8925	3.587	3.576	3.602	3.555	3.623	13,359,775	3.5828	-1.29%
2012-06-21	0	6.990	6.950	7.000	6.770	7.060	3,621,153	24,986,664	6.9002	3.633	3.613	3.639	3.519	3.670	6,966,346	3.5868	-0.71%
2012-06-20	0	7.040	7.000	7.040	6.950	7.140	3,932,653	27,560,021	7.0080	3.659	3.639	3.659	3.613	3.711	7,565,607	3.6428	0.00%
2012-06-19	0	7.040	7.040	7.070	6.830	7.090	3,945,351	27,702,844	7.0216	3.659	3.659	3.675	3.550	3.685	7,590,035	3.6499	-0.42%
2012-06-18	0	7.070	7.050	7.060	6.820	7.240	6,729,687	46,966,849	6.9791	3.675	3.665	3.670	3.545	3.763	12,946,519	3.6278	0.14%
2012-06-15	0	7.060	7.040	7.060	7.030	7.260	5,206,843	36,963,485	7.0990	3.670	3.659	3.670	3.654	3.774	10,016,884	3.6901	-1.81%
2012-06-14	0	7.190	7.170	7.190	7.110	7.660	8,945,000	66,029,967	7.3818	3.737	3.727	3.737	3.696	3.982	17,208,321	3.8371	-6.14%
2012-06-13	0	7.660	7.650	7.660	7.600	7.850	4,225,598	32,343,307	7.6541	3.982	3.977	3.982	3.951	4.080	8,129,172	3.9787	-1.79%
2012-06-12	0	7.800	7.780	7.790	7.720	8.000	2,904,305	22,854,987	7.8693	4.054	4.044	4.049	4.013	4.158	5,587,279	4.0905	-1.89%
2012-06-11	0	7.950	7.920	7.950	7.920	8.200	2,430,262	19,257,302	7.9240	4.132	4.117	4.132	4.117	4.262	4,675,319	4.1189	1.15%
2012-06-08	0	7.860	7.850	7.860	7.840	7.940	2,041,500	16,088,636	7.8808	4.086	4.080	4.086	4.075	4.127	3,927,422	4.0965	-0.51%
2012-06-07	0	7.900	7.890	7.900	7.860	7.990	4,804,363	37,783,666	7.8644	4.106	4.101	4.106	4.086	4.153	9,242,596	4.0880	3.00%
2012-06-06	0	7.670	7.640	7.680	7.630	8.070	4,211,272	32,818,523	7.7930	3.987	3.971	3.992	3.966	4.195	8,101,612	4.0509	-0.52%
2012-06-05	0	7.710	7.710	7.740	7.600	7.860	3,671,693	28,412,828	7.7383	4.008	4.008	4.023	3.951	4.086	7,063,574	4.0224	1.58%
2012-06-04	0	7.590	7.580	7.600	7.510	7.800	5,969,193	45,378,955	7.6022	3.945	3.940	3.951	3.904	4.054	11,483,487	3.9517	-1.17%
2012-06-01	0	7.680	7.650	7.700	7.510	7.910	4,789,056	36,737,291	7.6711	3.992	3.977	4.003	3.904	4.112	9,213,149	3.9875	-0.52%
2012-05-31	0	7.720	7.670	7.770	7.570	7.790	4,715,774	36,287,371	7.6949	4.013	3.987	4.039	3.935	4.049	9,072,169	3.9999	-1.66%
2012-05-30	0	7.850	7.780	7.800	7.740	8.000	4,990,980	39,125,686	7.8393	4.080	4.044	4.054	4.023	4.158	9,601,608	4.0749	-0.76%
2012-05-29	0	7.910	7.900	7.910	7.370	8.380	6,188,000	47,887,550	7.7388	4.112	4.106	4.112	3.831	4.356	11,904,426	4.0227	6.75%
2012-05-28	0	7.410	7.370	7.400	7.200	7.490	1,492,500	10,906,340	7.3074	3.852	3.831	3.847	3.743	3.893	2,871,260	3.7985	1.65%
2012-05-25	0	7.290	7.290	7.310	7.170	7.470	3,677,000	26,998,665	7.3426	3.789	3.789	3.800	3.727	3.883	7,073,784	3.8167	-2.41%
2012-05-24	0	7.470	7.450	7.470	7.420	7.590	2,046,730	15,324,326	7.4872	3.883	3.873	3.883	3.857	3.945	3,937,483	3.8919	-1.84%
2012-05-23	0	7.610	7.600	7.640	7.500	7.750	4,267,000	32,517,245	7.6206	3.956	3.951	3.971	3.899	4.029	8,208,821	3.9613	-0.65%
2012-05-22	0	7.660	7.650	7.680	7.530	7.680	3,431,873	26,185,759	7.6302	3.982	3.977	3.992	3.914	3.992	6,602,211	3.9662	2.75%
2012-05-21	0	7.590	7.580	7.590	7.500	7.650	2,434,500	18,483,985	7.5925	3.875	3.870	3.875	3.829	3.906	4,768,292	3.8764	0.53%
2012-05-18	0	7.550	7.550	7.600	7.450	7.680	10,443,500	79,277,974	7.5911	3.855	3.855	3.880	3.804	3.921	20,454,985	3.8757	-4.67%
2012-05-17	0	7.920	7.890	7.900	7.350	8.240	13,217,000	104,753,473	7.9257	4.044	4.028	4.033	3.753	4.207	25,887,254	4.0465	1.02%
2012-05-16	0	7.840	7.820	7.950	7.430	8.030	10,215,000	79,281,670	7.7613	4.003	3.993	4.059	3.793	4.100	20,007,438	3.9626	0.13%
2012-05-15	0	7.830	7.820	7.840	7.780	7.970	3,828,190	30,313,737	7.9186	3.998	3.993	4.003	3.972	4.069	7,498,020	4.0429	-2.00%
2012-05-14	0	7.990	7.980	7.990	7.990	8.320	5,762,500	46,709,626	8.1058	4.079	4.074	4.079	4.079	4.248	11,286,624	4.1385	-1.36%
2012-05-11	0	8.100	8.050	8.130	8.050	8.260	10,278,500	84,285,756	8.2002	4.136	4.110	4.151	4.110	4.217	20,131,811	4.1867	-1.34%
2012-05-10	0	8.210	8.170	8.220	8.150	8.600	6,934,500	57,769,642	8.3308	4.192	4.171	4.197	4.161	4.391	13,582,142	4.2534	-2.49%
2012-05-09	0	8.420	8.420	8.440	8.350	8.670	5,928,000	50,685,220	8.5501	4.299	4.299	4.309	4.263	4.427	11,610,777	4.3654	-3.44%
2012-05-08	0	8.720	8.680	8.730	8.480	8.820	4,694,154	40,506,210	8.6291	4.452	4.432	4.457	4.330	4.503	9,194,126	4.4057	1.99%
2012-05-07	0	8.550	8.540	8.550	8.430	8.780	3,598,500	31,003,470	8.6157	4.365	4.360	4.365	4.304	4.483	7,048,141	4.3988	-2.73%
2012-05-04	0	8.790	8.760	8.790	8.620	8.880	5,207,960	45,959,158	8.8248	4.488	4.473	4.488	4.401	4.534	10,200,483	4.5056	-0.79%
2012-05-03	0	8.860	8.820	8.860	8.820	8.970	2,816,125	24,971,062	8.8672	4.524	4.503	4.524	4.503	4.580	5,515,756	4.5272	1.03%
2012-05-02	0	8.770	8.770	8.780	8.720	8.920	4,616,000	40,527,153	8.7797	4.478	4.478	4.483	4.452	4.554	9,041,051	4.4826	1.04%
2012-04-30	0	8.680	8.660	8.670	8.590	8.720	3,495,525	30,233,298	8.6491	4.432	4.421	4.427	4.386	4.452	6,846,451	4.4159	2.36%
2012-04-27	0	8.480	8.470	8.510	8.370	8.660	1,853,000	15,725,141	8.4863	4.330	4.324	4.345	4.273	4.421	3,629,347	4.3328	-1.28%
2012-04-26	0	8.590	8.580	8.590	8.390	8.590	3,301,000	28,106,835	8.5146	4.386	4.381	4.386	4.284	4.386	6,465,448	4.3472	1.66%
2012-04-25	0	8.450	8.440	8.450	8.160	8.450	4,447,500	36,934,087	8.3045	4.314	4.309	4.314	4.166	4.314	8,711,021	4.2399	1.44%
2012-04-24	0	8.330	8.320	8.330	8.260	8.440	4,813,000	39,958,912	8.3023	4.253	4.248	4.253	4.217	4.309	9,426,901	4.2388	-2.00%
2012-04-23	0	8.500	8.480	8.550	8.470	8.640	1,898,395	16,191,999	8.5293	4.340	4.330	4.365	4.324	4.411	3,718,259	4.3547	-1.05%
2012-04-20	0	8.590	8.580	8.590	8.490	8.820	2,565,707	22,086,027	8.6082	4.386	4.381	4.386	4.335	4.503	5,025,279	4.3950	-1.60%
2012-04-19	0	8.730	8.680	8.730	8.600	8.980	4,679,500	40,790,986	8.7170	4.457	4.432	4.457	4.391	4.585	9,165,424	4.4505	1.28%
2012-04-18	0	8.620	8.600	8.620	8.500	8.640	3,007,000	25,850,145	8.5967	4.401	4.391	4.401	4.340	4.411	5,889,610	4.3891	1.29%
2012-04-17	0	8.510	8.500	8.510	8.500	8.640	5,375,538	46,065,373	8.5694	4.345	4.340	4.345	4.340	4.411	10,528,707	4.3752	0.00%
2012-04-16	0	8.510	8.500	8.510	8.490	8.650	2,744,128	23,504,820	8.5655	4.345	4.340	4.345	4.335	4.416	5,374,740	4.3732	-1.28%
2012-04-13	0	8.620	8.620	8.630	8.510	8.700	4,968,000	42,808,599	8.6169	4.401	4.401	4.406	4.345	4.442	9,730,490	4.3994	1.17%
2012-04-12	0	8.520	8.490	8.560	8.320	8.630	9,760,000	82,324,987	8.4349	4.350	4.335	4.370	4.248	4.406	19,116,260	4.3065	2.77%
2012-04-11	0	8.290	8.290	8.300	8.210	8.440	4,340,000	35,986,096	8.2917	4.233	4.233	4.238	4.192	4.309	8,500,468	4.2334	-1.78%
2012-04-10	0	8.440	8.430	8.460	8.400	8.670	7,079,000	60,258,499	8.5123	4.309	4.304	4.319	4.289	4.427	13,865,164	4.3460	-2.88%
2012-04-05	0	8.690	8.670	8.700	8.580	8.880	7,493,500	64,828,427	8.6513	4.437	4.427	4.442	4.381	4.534	14,677,018	4.4170	-3.34%
2012-04-03	0	8.990	8.950	8.990	8.890	9.060	6,048,400	54,026,816	8.9324	4.590	4.570	4.590	4.539	4.626	11,846,597	4.5605	2.74%
2012-04-02	0	8.750	8.740	8.750	8.730	9.080	3,340,556	29,506,098	8.8327	4.467	4.462	4.467	4.457	4.636	6,542,924	4.5096	-1.35%
2012-03-30	0	8.870	8.810	8.830	8.720	9.080	3,896,761	34,383,473	8.8236	4.529	4.498	4.508	4.452	4.636	7,632,325	4.5050	0.45%
2012-03-29	0	8.830	8.830	8.850	8.810	9.090	4,082,545	36,427,331	8.9227	4.508	4.508	4.518	4.498	4.641	7,996,208	4.5556	-2.21%
2012-03-28	0	9.030	9.030	9.040	9.020	9.300	4,821,300	43,751,363	9.0746	4.610	4.610	4.615	4.605	4.748	9,443,158	4.6331	-1.85%
2012-03-27	0	9.200	9.170	9.220	8.920	9.200	4,407,000	40,230,578	9.1288	4.697	4.682	4.707	4.554	4.697	8,631,696	4.6608	4.07%
2012-03-26	0	8.840	8.840	8.900	8.720	9.000	5,133,500	45,351,358	8.8344	4.513	4.513	4.544	4.452	4.595	10,054,643	4.5105	-1.89%
2012-03-23	0	9.010	8.950	9.030	8.900	9.400	3,490,500	31,471,754	9.0164	4.600	4.570	4.610	4.544	4.799	6,836,609	4.6034	-2.91%
2012-03-22	0	9.280	9.250	9.260	9.220	9.500	1,640,000	15,247,870	9.2975	4.738	4.723	4.728	4.707	4.850	3,212,158	4.7469	0.32%
2012-03-21	0	9.250	9.250	9.260	9.220	9.600	6,520,400	60,673,547	9.3052	4.723	4.723	4.728	4.707	4.901	12,771,072	4.7509	-1.18%
2012-03-20	0	9.360	9.350	9.370	9.300	9.560	7,355,000	69,118,363	9.3975	4.779	4.774	4.784	4.748	4.881	14,405,747	4.7980	0.43%
2012-03-19	0	9.320	9.300	9.340	9.280	9.430	3,278,000	30,669,485	9.3562	4.758	4.748	4.769	4.738	4.815	6,420,399	4.7769	-0.85%
2012-03-16	0	9.400	9.400	9.460	9.340	9.480	12,979,778	122,127,184	9.4090	4.799	4.799	4.830	4.769	4.840	25,422,624	4.8039	0.75%
2012-03-15	0	9.330	9.300	9.330	9.170	9.610	20,614,780	192,920,196	9.3583	4.764	4.748	4.764	4.682	4.906	40,376,792	4.7780	-3.91%
2012-03-14	0	9.710	9.700	9.710	9.480	9.800	15,044,700	145,678,206	9.6830	4.958	4.952	4.958	4.840	5.003	29,467,048	4.9438	2.64%
2012-03-13	0	9.460	9.450	9.470	9.400	9.720	6,956,100	66,077,335	9.4992	4.830	4.825	4.835	4.799	4.963	13,624,448	4.8499	-2.47%
2012-03-12	0	9.700	9.680	9.700	9.440	9.750	7,120,300	68,735,886	9.6535	4.952	4.942	4.952	4.820	4.978	13,946,056	4.9287	0.62%
2012-03-09	0	9.640	9.580	9.590	9.250	9.650	12,005,400	114,217,265	9.5138	4.922	4.891	4.896	4.723	4.927	23,514,175	4.8574	4.33%
2012-03-08	0	9.240	9.220	9.240	9.180	9.310	5,458,000	50,273,482	9.2110	4.718	4.707	4.718	4.687	4.753	10,690,220	4.7028	0.33%
2012-03-07	0	9.210	9.210	9.220	9.000	9.280	4,423,721	40,648,878	9.1888	4.702	4.702	4.707	4.595	4.738	8,664,447	4.6915	0.11%
2012-03-06	0	9.200	9.190	9.200	9.120	9.270	7,697,500	70,784,225	9.1957	4.697	4.692	4.697	4.656	4.733	15,076,579	4.6950	-0.22%
2012-03-05	0	9.220	9.220	9.260	9.180	9.380	4,620,000	42,588,370	9.2183	4.707	4.707	4.728	4.687	4.789	9,048,885	4.7065	-0.54%
2012-03-02	0	9.270	9.230	9.270	9.150	9.390	10,318,500	95,133,338	9.2197	4.733	4.712	4.733	4.672	4.794	20,210,156	4.7072	0.76%
2012-03-01	0	9.200	9.200	9.220	9.160	9.280	6,262,786	57,780,777	9.2261	4.697	4.697	4.707	4.677	4.738	12,266,500	4.7105	-0.22%
2012-02-29	0	9.220	9.200	9.220	9.200	9.500	8,982,099	83,033,321	9.2443	4.707	4.697	4.707	4.697	4.850	17,592,637	4.7198	-3.05%
2012-02-28	0	9.510	9.450	9.510	9.200	9.520	9,012,375	84,354,316	9.3598	4.855	4.825	4.855	4.697	4.861	17,651,937	4.7788	1.49%
2012-02-27	0	9.370	9.400	9.410	9.330	9.680	6,998,500	66,296,945	9.4730	4.784	4.799	4.804	4.764	4.942	13,707,494	4.8365	-2.29%
2012-02-24	0	9.590	9.560	9.590	9.510	9.950	3,826,500	37,259,452	9.7372	4.896	4.881	4.896	4.855	5.080	7,494,710	4.9714	-0.21%
2012-02-23	0	9.610	9.600	9.610	9.470	9.680	876,592	8,414,022	9.5986	4.906	4.901	4.906	4.835	4.942	1,716,922	4.9006	0.21%
2012-02-22	0	9.590	9.570	9.610	9.500	9.800	5,913,105	56,506,756	9.5562	4.896	4.886	4.906	4.850	5.003	11,581,604	4.8790	-2.34%
2012-02-21	0	9.820	9.780	9.820	9.600	9.880	2,900,300	28,423,830	9.8003	5.014	4.993	5.014	4.901	5.044	5,680,624	5.0036	-1.31%
2012-02-20	0	9.950	9.910	9.940	9.890	10.12	2,521,000	25,137,290	9.9712	5.080	5.060	5.075	5.049	5.167	4,937,714	5.0909	0.10%
2012-02-17	0	9.940	9.930	9.940	9.890	10.14	4,890,000	48,983,913	10.017	5.075	5.070	5.075	5.049	5.177	9,577,716	5.1144	0.51%
2012-02-16	0	9.890	9.880	9.890	9.750	9.890	1,016,307	10,000,724	9.8403	5.049	5.044	5.049	4.978	5.049	1,990,573	5.0240	0.10%
2012-02-15	0	9.880	9.830	9.880	9.680	9.880	5,605,000	54,892,412	9.7935	5.044	5.019	5.044	4.942	5.044	10,978,139	5.0002	0.92%
2012-02-14	0	9.790	9.750	9.780	9.620	9.840	10,638,900	104,105,012	9.7853	4.998	4.978	4.993	4.912	5.024	20,837,702	4.9960	2.19%
2012-02-13	0	9.580	9.580	9.600	9.490	9.720	5,119,000	48,883,996	9.5495	4.891	4.891	4.901	4.845	4.963	10,026,243	4.8756	-0.21%
2012-02-10	0	9.600	9.590	9.600	9.590	10.00	3,951,500	38,395,966	9.7168	4.901	4.896	4.901	4.896	5.106	7,739,539	4.9610	-4.00%
2012-02-09	0	10.00	9.980	10.00	9.920	10.18	5,890,700	59,105,518	10.034	5.106	5.095	5.106	5.065	5.198	11,537,720	5.1228	-1.77%
2012-02-08	0	10.18	10.14	10.18	9.840	10.26	4,896,500	49,358,937	10.080	5.198	5.177	5.198	5.024	5.238	9,590,447	5.1467	3.46%
2012-02-07	0	9.840	9.840	9.860	9.710	10.50	3,486,715	34,579,280	9.9174	5.024	5.024	5.034	4.958	5.361	6,829,196	5.0634	-1.60%
2012-02-06	0	10.00	9.940	9.960	9.930	10.50	12,005,529	121,166,057	10.093	5.106	5.075	5.085	5.070	5.361	23,514,427	5.1528	1.52%
2012-02-03	0	9.850	9.840	9.850	9.420	9.970	7,851,988	76,083,599	9.6897	5.029	5.024	5.029	4.809	5.090	15,379,164	4.9472	5.24%
2012-02-02	0	9.360	9.320	9.360	9.040	9.420	7,809,000	72,429,405	9.2751	4.779	4.758	4.779	4.615	4.809	15,294,966	4.7355	1.19%
2012-02-01	0	9.250	9.230	9.250	8.990	9.420	9,759,725	89,838,722	9.2050	4.723	4.712	4.723	4.590	4.809	19,115,721	4.6997	-0.22%
2012-01-31	0	9.270	9.210	9.300	9.140	9.680	9,111,000	84,553,867	9.2804	4.733	4.702	4.748	4.667	4.942	17,845,107	4.7382	-1.07%
2012-01-30	0	9.370	9.350	9.380	9.350	10.04	6,220,250	59,314,131	9.5357	4.784	4.774	4.789	4.774	5.126	12,183,188	4.8685	-5.73%
2012-01-27	0	9.940	9.890	9.980	9.890	10.28	4,380,900	44,058,390	10.057	5.075	5.049	5.095	5.049	5.249	8,580,576	5.1347	-1.39%
2012-01-26	0	10.08	10.06	10.12	10.00	11.12	11,148,863	115,235,802	10.336	5.146	5.136	5.167	5.106	5.677	21,836,533	5.2772	-2.14%
2012-01-20	0	10.30	10.22	10.30	10.14	10.30	3,991,500	40,903,835	10.248	5.259	5.218	5.259	5.177	5.259	7,817,884	5.2321	1.78%
2012-01-19	0	10.12	10.10	10.12	9.920	10.32	7,582,500	76,328,580	10.066	5.167	5.157	5.167	5.065	5.269	14,851,336	5.1395	3.79%
2012-01-18	0	9.750	9.660	9.780	9.450	9.800	7,515,300	72,706,963	9.6745	4.978	4.932	4.993	4.825	5.003	14,719,716	4.9394	2.74%
2012-01-17	0	9.490	9.440	9.490	9.080	9.500	6,150,000	57,854,199	9.4072	4.845	4.820	4.845	4.636	4.850	12,045,594	4.8029	5.56%
2012-01-16	0	8.990	8.980	8.990	8.980	9.090	1,785,000	16,155,592	9.0508	4.590	4.585	4.590	4.585	4.641	3,496,160	4.6210	-0.66%
2012-01-13	0	9.050	9.030	9.080	8.970	9.500	8,347,642	76,063,826	9.1120	4.621	4.610	4.636	4.580	4.850	16,349,968	4.6522	-5.53%
2012-01-12	0	9.580	9.530	9.600	9.100	9.620	4,398,100	41,747,509	9.4922	4.891	4.866	4.901	4.646	4.912	8,614,264	4.8463	3.79%
2012-01-11	0	9.230	9.150	9.240	8.950	9.240	3,992,000	36,217,442	9.0725	4.712	4.672	4.718	4.570	4.718	7,818,864	4.6321	0.65%
2012-01-10	0	9.170	9.110	9.140	9.080	9.380	2,441,000	22,502,327	9.2185	4.682	4.651	4.667	4.636	4.789	4,781,024	4.7066	1.21%
2012-01-09	0	9.060	9.060	9.100	8.900	9.280	1,338,800	12,113,627	9.0481	4.626	4.626	4.646	4.544	4.738	2,622,218	4.6196	-0.44%
2012-01-06	0	9.100	9.110	9.120	9.030	9.580	2,258,256	20,545,031	9.0977	4.646	4.651	4.656	4.610	4.891	4,423,095	4.6449	-2.47%
2012-01-05	0	9.330	9.320	9.330	9.290	9.600	1,587,059	14,968,007	9.4313	4.764	4.758	4.764	4.743	4.901	3,108,466	4.8152	-1.58%
2012-01-04	0	9.480	9.470	9.480	9.470	9.600	1,550,458	14,764,407	9.5226	4.840	4.835	4.840	4.835	4.901	3,036,778	4.8619	-0.21%
2012-01-03	0	9.500	9.490	9.500	9.460	9.750	2,492,988	23,804,144	9.5484	4.850	4.845	4.850	4.830	4.978	4,882,849	4.8751	-0.21%
2011-12-30	0	9.520	9.470	9.520	9.420	9.560	1,185,177	11,247,723	9.4903	4.861	4.835	4.861	4.809	4.881	2,321,327	4.8454	0.00%
2011-12-29	0	9.520	9.460	9.500	9.350	9.550	3,510,762	33,333,131	9.4946	4.861	4.830	4.850	4.774	4.876	6,876,295	4.8475	0.42%
2011-12-28	0	9.480	9.400	9.490	9.200	9.490	1,789,200	16,817,151	9.3993	4.840	4.799	4.845	4.697	4.845	3,504,386	4.7989	1.39%
2011-12-23	0	9.350	9.340	9.360	8.970	9.360	1,973,500	18,065,583	9.1541	4.774	4.769	4.779	4.580	4.779	3,865,363	4.6737	4.47%
2011-12-22	0	8.950	8.920	8.950	8.850	8.950	2,503,185	22,309,118	8.9123	4.570	4.554	4.570	4.518	4.570	4,902,821	4.5503	0.11%
2011-12-21	0	8.940	8.910	8.930	8.880	9.300	3,791,007	34,137,604	9.0049	4.564	4.549	4.559	4.534	4.748	7,425,192	4.5975	-0.78%
2011-12-20	0	9.010	8.980	9.020	8.940	9.090	2,983,200	26,896,613	9.0160	4.600	4.585	4.605	4.564	4.641	5,842,994	4.6032	-0.66%
2011-12-19	0	9.070	9.100	9.110	9.050	9.480	3,593,000	33,029,652	9.1928	4.631	4.646	4.651	4.621	4.840	7,037,369	4.6935	-4.53%
2011-12-16	0	9.500	9.470	9.490	9.120	9.570	4,385,025	40,657,346	9.2719	4.850	4.835	4.845	4.656	4.886	8,588,655	4.7338	4.97%
2011-12-15	0	9.050	9.030	9.170	8.800	9.360	6,127,285	55,965,212	9.1338	4.621	4.610	4.682	4.493	4.779	12,001,104	4.6633	-3.72%
2011-12-14	0	9.400	9.380	9.460	9.270	9.550	2,379,064	22,426,805	9.4267	4.799	4.789	4.830	4.733	4.876	4,659,714	4.8129	-1.57%
2011-12-13	0	9.550	9.540	9.580	9.540	9.730	1,819,040	17,402,354	9.5668	4.876	4.871	4.891	4.871	4.968	3,562,832	4.8844	-0.21%
2011-12-12	0	9.570	9.570	9.580	9.350	9.800	1,387,091	13,227,520	9.5362	4.886	4.886	4.891	4.774	5.003	2,716,802	4.8688	-0.21%
2011-12-09	0	9.590	9.540	9.600	8.800	9.890	7,305,402	71,571,102	9.7970	4.896	4.871	4.901	4.493	5.049	14,308,603	5.0020	-3.71%
2011-12-08	0	9.960	9.950	9.970	9.820	10.24	2,216,753	22,005,848	9.9271	5.085	5.080	5.090	5.014	5.228	4,341,806	5.0684	0.71%
2011-12-07	0	9.890	9.800	9.820	9.580	9.900	1,623,630	15,916,952	9.8033	5.049	5.003	5.014	4.891	5.055	3,180,096	5.0052	3.02%
2011-12-06	0	9.600	9.600	9.650	9.500	9.780	514,000	4,955,905	9.6418	4.901	4.901	4.927	4.850	4.993	1,006,737	4.9227	0.00%
2011-12-05	0	9.600	9.590	9.600	9.500	9.790	1,399,000	13,422,377	9.5943	4.901	4.896	4.901	4.850	4.998	2,740,128	4.8984	0.10%
2011-12-02	0	9.590	9.560	9.590	9.530	9.830	2,837,800	27,414,658	9.6605	4.896	4.881	4.896	4.866	5.019	5,558,209	4.9323	-1.13%
2011-12-01	0	9.700	9.660	9.700	9.580	10.28	7,814,432	76,191,092	9.7500	4.952	4.932	4.952	4.891	5.249	15,305,606	4.9780	3.30%
2011-11-30	0	9.390	9.330	9.400	9.120	9.570	6,993,675	64,786,816	9.2636	4.794	4.764	4.799	4.656	4.886	13,698,044	4.7296	-1.05%
2011-11-29	0	9.490	9.450	9.470	9.290	9.510	5,001,300	47,416,195	9.4808	4.845	4.825	4.835	4.743	4.855	9,795,712	4.8405	2.15%
2011-11-28	0	9.290	9.280	9.290	9.280	9.600	3,590,000	33,600,621	9.3595	4.743	4.738	4.743	4.738	4.901	7,031,493	4.7786	2.77%
2011-11-25	0	9.040	9.010	9.050	9.010	9.360	3,343,500	30,467,684	9.1125	4.615	4.600	4.621	4.600	4.779	6,548,690	4.6525	-1.63%
2011-11-24	0	9.190	9.180	9.200	8.980	9.320	3,394,400	31,165,229	9.1814	4.692	4.687	4.697	4.585	4.758	6,648,384	4.6876	-2.23%
2011-11-23	0	9.400	9.390	9.400	9.240	9.640	1,704,500	16,079,572	9.4336	4.799	4.794	4.799	4.718	4.922	3,338,490	4.8164	-3.39%
2011-11-22	0	9.730	9.680	9.770	9.440	9.900	2,909,000	28,330,882	9.7390	4.968	4.942	4.988	4.820	5.055	5,697,664	4.9724	0.83%
2011-11-21	0	9.650	9.630	9.650	9.550	9.890	3,710,500	35,972,390	9.6948	4.927	4.917	4.927	4.876	5.049	7,267,508	4.9498	-3.50%
2011-11-18	0	10.00	9.950	9.970	9.890	10.88	8,229,000	83,823,115	10.186	5.106	5.080	5.090	5.049	5.555	16,117,592	5.2007	-2.91%
2011-11-17	0	10.30	10.72	11.00	9.720	10.80	3,878,500	39,077,586	10.075	5.259	5.473	5.616	4.963	5.514	7,596,559	5.1441	4.15%
2011-11-16	0	9.890	9.830	9.900	9.810	10.00	3,138,191	31,137,671	9.9222	5.049	5.019	5.055	5.009	5.106	6,146,565	5.0659	0.10%
2011-11-15	0	9.880	9.880	9.900	9.660	9.930	2,830,000	27,821,882	9.8311	5.044	5.044	5.055	4.932	5.070	5,542,932	5.0193	1.13%
2011-11-14	0	9.770	9.700	9.770	9.680	10.00	3,817,000	37,237,210	9.7556	4.988	4.952	4.988	4.942	5.106	7,476,103	4.9808	0.10%
2011-11-11	0	9.760	9.740	9.760	9.650	9.990	2,103,500	20,678,835	9.8307	4.983	4.973	4.983	4.927	5.100	4,119,985	5.0192	1.56%
2011-11-10	0	9.610	9.600	9.610	9.440	10.26	2,661,500	25,727,216	9.6664	4.906	4.901	4.906	4.820	5.238	5,212,902	4.9353	-5.41%
2011-11-09	0	10.16	10.12	10.16	9.950	10.38	4,828,500	49,100,185	10.169	5.187	5.167	5.187	5.080	5.300	9,457,260	5.1918	4.53%
2011-11-08	0	9.720	9.720	9.750	9.630	9.990	2,204,688	21,544,195	9.7720	4.963	4.963	4.978	4.917	5.100	4,318,175	4.9892	-1.42%
2011-11-07	0	9.860	9.850	9.860	9.810	10.34	2,289,000	22,778,449	9.9513	5.034	5.029	5.034	5.009	5.279	4,483,311	5.0807	-3.14%
2011-11-04	0	10.18	10.14	10.18	10.08	10.50	3,916,000	40,121,445	10.246	5.198	5.177	5.198	5.146	5.361	7,670,007	5.2310	3.77%
2011-11-03	0	9.810	9.780	9.810	9.610	10.20	4,499,500	44,034,475	9.7865	5.009	4.993	5.009	4.906	5.208	8,812,870	4.9966	-0.91%
2011-11-02	0	9.900	9.890	9.900	9.680	10.04	2,683,500	26,430,475	9.8493	5.055	5.049	5.055	4.942	5.126	5,255,992	5.0286	0.81%
2011-11-01	0	9.820	9.840	9.860	9.710	10.06	3,146,000	31,071,383	9.8765	5.014	5.024	5.034	4.958	5.136	6,161,860	5.0425	-1.80%
2011-10-31	0	10.00	9.950	10.02	9.790	10.30	3,826,903	38,358,915	10.023	5.106	5.080	5.116	4.998	5.259	7,495,499	5.1176	-2.34%
2011-10-28	0	10.24	10.16	10.26	10.02	10.76	6,799,850	69,614,039	10.238	5.228	5.187	5.238	5.116	5.494	13,318,412	5.2269	4.70%
2011-10-27	0	9.780	9.680	9.800	9.320	9.800	4,825,500	46,502,292	9.6368	4.993	4.942	5.003	4.758	5.003	9,451,384	4.9202	3.93%
2011-10-26	0	9.410	9.400	9.410	9.060	9.600	8,807,456	82,846,097	9.4064	4.804	4.799	4.804	4.626	4.901	17,250,575	4.8025	3.07%
2011-10-25	0	9.130	9.090	9.140	9.050	9.260	2,771,677	25,307,534	9.1308	4.661	4.641	4.667	4.621	4.728	5,428,698	4.6618	-0.65%
2011-10-24	0	9.190	9.150	9.190	9.020	9.330	5,549,000	50,704,970	9.1377	4.692	4.672	4.692	4.605	4.764	10,868,455	4.6653	2.68%
2011-10-21	0	8.950	8.940	8.950	8.910	9.240	5,045,500	45,573,951	9.0326	4.570	4.564	4.570	4.549	4.718	9,882,284	4.6117	-1.10%
2011-10-20	0	9.050	9.040	9.050	9.020	9.320	6,812,000	63,634,786	9.3416	4.621	4.615	4.621	4.605	4.758	13,342,209	4.7694	-4.03%
2011-10-19	0	9.430	9.310	9.430	9.280	9.590	6,190,763	58,117,276	9.3877	4.815	4.753	4.815	4.738	4.896	12,125,434	4.7930	1.40%
2011-10-18	0	9.300	9.190	9.230	9.170	10.10	6,815,088	64,597,350	9.4786	4.748	4.692	4.712	4.682	5.157	13,348,257	4.8394	-5.20%
2011-10-17	0	9.810	9.800	9.810	9.770	10.14	3,725,200	36,549,372	9.8114	5.009	5.003	5.009	4.988	5.177	7,296,300	5.0093	0.62%
2011-10-14	0	9.750	9.700	9.730	9.650	9.940	3,623,000	35,358,823	9.7595	4.978	4.952	4.968	4.927	5.075	7,096,128	4.9828	0.00%
2011-10-13	0	9.750	9.700	9.760	9.550	10.00	12,037,000	116,959,466	9.7167	4.978	4.952	4.983	4.876	5.106	23,576,067	4.9609	4.50%
2011-10-12	0	9.330	9.320	9.330	9.090	9.670	11,089,345	104,348,858	9.4098	4.764	4.758	4.764	4.641	4.937	21,719,959	4.8043	-0.74%
2011-10-11	0	9.400	9.390	9.400	9.290	9.760	9,472,230	89,205,433	9.4176	4.799	4.794	4.799	4.743	4.983	18,552,624	4.8082	2.17%
2011-10-10	0	9.200	9.170	9.200	9.100	9.560	10,594,000	98,471,495	9.2950	4.697	4.682	4.697	4.646	4.881	20,749,760	4.7457	1.21%
2011-10-07	0	9.090	9.080	9.090	8.910	9.210	7,492,100	68,109,801	9.0909	4.641	4.636	4.641	4.549	4.702	14,674,275	4.6414	2.71%
2011-10-06	0	8.850	8.780	8.850	8.560	9.000	12,932,017	113,773,248	8.7978	4.518	4.483	4.518	4.370	4.595	25,329,077	4.4918	6.63%
2011-10-04	0	8.300	8.270	8.310	8.200	9.440	12,517,355	106,410,291	8.5010	4.238	4.222	4.243	4.187	4.820	24,516,907	4.3403	-7.78%
2011-10-03	0	9.000	8.990	9.000	8.970	9.690	11,498,100	105,135,025	9.1437	4.595	4.590	4.595	4.580	4.947	22,520,560	4.6684	-5.16%
2011-09-30	0	9.490	9.450	9.500	9.380	10.90	9,953,801	95,607,871	9.6052	4.845	4.825	4.850	4.789	5.565	19,495,845	4.9040	-3.26%
2011-09-28	0	9.810	9.790	9.860	9.350	9.980	15,621,500	151,514,243	9.6991	5.009	4.998	5.034	4.774	5.095	30,596,788	4.9520	3.26%
2011-09-27	0	9.500	9.490	9.500	8.870	9.680	9,711,150	90,389,153	9.3078	4.850	4.845	4.850	4.529	4.942	19,020,580	4.7522	10.47%
2011-09-26	0	8.600	8.550	8.570	8.200	8.810	6,469,500	55,100,323	8.5169	4.391	4.365	4.376	4.187	4.498	12,671,377	4.3484	-1.71%
2011-09-23	0	8.750	8.750	8.770	8.500	9.180	5,626,500	49,436,999	8.7865	4.467	4.467	4.478	4.340	4.687	11,020,249	4.4860	-2.23%
2011-09-22	0	8.950	8.880	8.900	8.770	9.560	5,149,663	46,382,741	9.0069	4.570	4.534	4.544	4.478	4.881	10,086,301	4.5986	-4.93%
2011-09-21	0	9.500	9.450	9.500	9.380	9.670	7,925,286	75,201,662	9.4888	4.807	4.781	4.807	4.746	4.893	15,663,640	4.8010	-1.55%
2011-09-20	0	9.650	9.630	9.650	9.600	9.920	3,407,500	32,970,775	9.6759	4.883	4.872	4.883	4.857	5.019	6,734,628	4.8957	-1.23%
2011-09-19	0	9.770	9.750	9.800	9.750	10.14	3,909,022	38,490,735	9.8466	4.943	4.933	4.958	4.933	5.131	7,725,843	4.9821	-4.22%
2011-09-16	0	10.20	10.18	10.20	10.10	10.34	4,247,105	43,371,782	10.212	5.161	5.151	5.161	5.110	5.232	8,394,034	5.1670	2.82%
2011-09-15	0	9.920	9.780	9.920	9.530	10.00	5,503,501	53,999,019	9.8118	5.019	4.948	5.019	4.822	5.060	10,877,192	4.9644	0.00%
2011-09-14	0	9.920	9.920	9.930	9.400	10.04	7,621,000	74,149,372	9.7296	5.019	5.019	5.024	4.756	5.080	15,062,245	4.9229	-0.60%
2011-09-12	0	9.980	9.910	9.990	9.780	10.10	2,920,500	29,039,710	9.9434	5.050	5.014	5.055	4.948	5.110	5,772,115	5.0310	-2.92%
2011-09-09	0	10.28	10.28	10.36	10.12	10.40	2,899,184	29,844,036	10.294	5.201	5.201	5.242	5.120	5.262	5,729,985	5.2084	-0.58%
2011-09-08	0	10.34	10.30	10.34	10.18	10.40	7,684,000	79,315,955	10.322	5.232	5.211	5.232	5.151	5.262	15,186,759	5.2227	1.97%
2011-09-07	0	10.14	10.00	10.18	9.780	10.18	6,058,859	60,404,379	9.9696	5.131	5.060	5.151	4.948	5.151	11,974,809	5.0443	3.58%
2011-09-06	0	9.790	9.790	9.800	9.660	10.16	5,985,500	58,522,952	9.7775	4.953	4.953	4.958	4.888	5.141	11,829,821	4.9471	-3.64%
2011-09-05	0	10.16	10.08	10.14	10.00	10.42	3,611,000	36,658,148	10.152	5.141	5.100	5.131	5.060	5.272	7,136,828	5.1365	-3.05%
2011-09-02	0	10.48	10.44	10.50	10.30	10.88	4,732,056	49,825,273	10.529	5.303	5.282	5.313	5.211	5.505	9,352,498	5.3275	-3.68%
2011-09-01	0	10.88	10.80	10.88	10.46	10.92	8,139,639	87,330,245	10.729	5.505	5.464	5.505	5.292	5.525	16,087,290	5.4285	4.02%
2011-08-31	0	10.46	10.40	10.46	10.24	10.52	4,958,776	51,476,592	10.381	5.292	5.262	5.292	5.181	5.323	9,800,590	5.2524	1.16%
2011-08-30	0	10.34	10.24	10.34	9.980	10.40	4,657,500	47,314,157	10.159	5.232	5.181	5.232	5.050	5.262	9,205,144	5.1400	4.44%
2011-08-29	0	9.900	9.890	9.900	9.800	10.16	4,615,836	45,868,192	9.9371	5.009	5.004	5.009	4.958	5.141	9,122,799	5.0279	3.45%
2011-08-26	0	9.570	9.560	9.570	9.460	9.990	4,992,628	48,200,414	9.6543	4.842	4.837	4.842	4.786	5.055	9,867,496	4.8848	-3.82%
2011-08-25	0	9.950	9.950	10.00	9.930	10.28	5,508,682	55,333,212	10.045	5.034	5.034	5.060	5.024	5.201	10,887,432	5.0823	-0.50%
2011-08-24	0	10.00	10.00	10.02	9.990	10.54	3,161,700	32,034,881	10.132	5.060	5.060	5.070	5.055	5.333	6,248,826	5.1265	-2.34%
2011-08-23	0	10.24	10.06	10.24	9.410	10.38	10,441,447	103,902,921	9.9510	5.181	5.090	5.181	4.761	5.252	20,636,613	5.0349	8.82%
2011-08-22	0	9.410	9.400	9.410	8.970	9.760	9,698,412	92,166,807	9.5033	4.761	4.756	4.761	4.539	4.938	19,168,069	4.8084	5.02%
2011-08-19	0	8.960	8.880	8.980	8.880	9.530	7,963,500	72,554,195	9.1108	4.533	4.493	4.544	4.493	4.822	15,739,166	4.6098	-9.13%
2011-08-18	0	9.860	9.520	10.22	9.300	10.40	5,403,026	51,801,326	9.5875	4.989	4.817	5.171	4.705	5.262	10,678,612	4.8509	0.61%
2011-08-17	0	9.800	9.790	9.800	9.690	9.940	6,129,733	60,068,610	9.7995	4.958	4.953	4.958	4.903	5.029	12,114,885	4.9582	-0.61%
2011-08-16	0	9.860	9.740	9.800	9.620	10.36	4,908,409	48,256,961	9.8315	4.989	4.928	4.958	4.867	5.242	9,701,044	4.9744	-1.30%
2011-08-15	0	9.990	9.940	10.00	9.650	10.24	3,842,500	38,231,392	9.9496	5.055	5.029	5.060	4.883	5.181	7,594,368	5.0342	3.74%
2011-08-12	0	9.630	9.620	9.700	9.410	9.800	2,537,275	24,331,011	9.5894	4.872	4.867	4.908	4.761	4.958	5,014,704	4.8519	-0.21%
2011-08-11	0	9.650	9.590	9.650	9.420	9.880	6,601,600	63,403,427	9.6043	4.883	4.852	4.883	4.766	4.999	13,047,489	4.8594	-3.02%
2011-08-10	0	9.950	10.00	10.02	9.840	10.28	5,805,138	58,321,808	10.047	5.034	5.060	5.070	4.979	5.201	11,473,351	5.0832	1.32%
2011-08-09	0	9.820	9.800	9.840	9.200	9.860	6,417,000	61,662,185	9.6092	4.969	4.958	4.979	4.655	4.989	12,682,643	4.8619	-2.19%
2011-08-08	0	10.04	9.950	10.04	9.680	10.06	4,629,000	46,042,594	9.9466	5.080	5.034	5.080	4.898	5.090	9,148,817	5.0326	-1.57%
2011-08-05	0	10.20	10.14	10.20	9.750	10.20	7,691,050	77,156,297	10.032	5.161	5.131	5.161	4.933	5.161	15,200,693	5.0758	-2.86%
2011-08-04	0	10.50	10.40	10.52	9.990	10.52	6,581,500	67,286,850	10.224	5.313	5.262	5.323	5.055	5.323	13,007,763	5.1728	0.19%
2011-08-03	0	10.48	10.40	10.46	10.14	10.74	6,576,308	68,169,213	10.366	5.303	5.262	5.292	5.131	5.434	12,997,502	5.2448	-3.14%
2011-08-02	0	10.82	10.78	10.84	10.76	10.98	1,538,075	16,650,819	10.826	5.475	5.454	5.485	5.444	5.556	3,039,872	5.4775	-0.18%
2011-08-01	0	10.84	10.80	10.86	10.66	11.18	4,648,697	50,356,404	10.832	5.485	5.464	5.495	5.394	5.657	9,187,746	5.4808	-1.09%
2011-07-29	0	10.96	10.92	10.98	10.76	11.12	7,611,000	83,518,767	10.973	5.545	5.525	5.556	5.444	5.626	15,042,481	5.5522	1.11%
2011-07-28	0	10.84	10.82	10.86	10.48	10.96	14,376,250	154,365,608	10.738	5.485	5.475	5.495	5.303	5.545	28,413,410	5.4328	2.85%
2011-07-27	0	10.54	10.48	10.54	10.40	10.86	12,967,500	136,190,651	10.502	5.333	5.303	5.333	5.262	5.495	25,629,138	5.3139	-2.95%
2011-07-26	0	10.86	10.84	10.86	10.78	10.98	6,222,110	67,532,680	10.854	5.495	5.485	5.495	5.454	5.556	12,297,460	5.4916	-0.37%
2011-07-25	0	10.90	10.86	10.88	10.84	11.00	4,280,565	46,834,803	10.941	5.515	5.495	5.505	5.485	5.566	8,460,165	5.5359	-0.73%
2011-07-22	0	10.98	10.96	10.98	10.74	11.14	3,940,000	42,998,954	10.913	5.556	5.545	5.556	5.434	5.636	7,787,068	5.5218	1.86%
2011-07-21	0	10.78	10.76	10.78	10.78	10.96	889,000	9,626,456	10.828	5.454	5.444	5.454	5.454	5.545	1,757,031	5.4788	0.56%
2011-07-20	0	10.72	10.70	10.78	10.46	11.00	5,421,875	58,287,160	10.750	5.424	5.414	5.454	5.292	5.566	10,715,865	5.4393	0.75%
2011-07-19	0	10.64	10.64	10.68	10.52	10.86	3,111,325	33,125,374	10.647	5.383	5.383	5.404	5.323	5.495	6,149,264	5.3869	-2.74%
2011-07-18	0	10.94	10.88	10.94	10.74	11.10	2,685,275	29,286,652	10.906	5.535	5.505	5.535	5.434	5.616	5,307,213	5.5183	-0.55%
2011-07-15	0	11.00	10.94	11.00	10.76	11.10	4,605,400	50,286,720	10.919	5.566	5.535	5.566	5.444	5.616	9,102,173	5.5247	0.00%
2011-07-14	0	11.00	10.96	11.02	10.82	11.30	4,239,990	46,681,472	11.010	5.566	5.545	5.576	5.475	5.717	8,379,972	5.5706	0.92%
2011-07-13	0	10.90	10.84	10.88	10.76	11.14	4,774,400	51,940,633	10.879	5.515	5.485	5.505	5.444	5.636	9,436,187	5.5044	0.37%
2011-07-12	0	10.86	10.84	10.86	10.70	11.36	6,291,400	69,556,579	11.056	5.495	5.485	5.495	5.414	5.748	12,434,406	5.5939	-2.16%
2011-07-11	0	11.10	11.10	11.12	11.08	11.38	3,104,500	34,654,130	11.163	5.616	5.616	5.626	5.606	5.758	6,135,775	5.6479	-1.77%
2011-07-08	0	11.30	11.22	11.24	11.20	11.44	2,531,000	28,539,068	11.276	5.717	5.677	5.687	5.667	5.788	5,002,302	5.7052	0.00%
2011-07-07	0	11.30	11.30	11.42	11.10	11.80	5,911,000	67,034,172	11.341	5.717	5.717	5.778	5.616	5.970	11,682,578	5.7380	-3.91%
2011-07-06	0	11.76	11.72	11.78	11.54	11.82	1,886,900	22,160,774	11.745	5.950	5.930	5.960	5.839	5.981	3,729,294	5.9424	0.86%
2011-07-05	0	11.66	11.64	11.66	11.46	11.94	4,241,500	49,446,120	11.658	5.900	5.889	5.900	5.798	6.041	8,382,957	5.8984	0.34%
2011-07-04	0	11.62	11.62	11.64	11.60	12.14	6,513,500	76,406,410	11.730	5.879	5.879	5.889	5.869	6.142	12,873,367	5.9352	2.11%
2011-06-30	0	11.38	11.34	11.40	11.24	11.40	3,305,968	37,508,094	11.346	5.758	5.738	5.768	5.687	5.768	6,533,959	5.7405	1.79%
2011-06-29	0	11.18	11.14	11.20	11.00	11.40	2,272,564	25,391,424	11.173	5.657	5.636	5.667	5.566	5.768	4,491,525	5.6532	0.54%
2011-06-28	0	11.12	11.06	11.14	10.72	11.20	4,508,500	49,292,251	10.933	5.626	5.596	5.636	5.424	5.667	8,910,659	5.5318	1.83%
2011-06-27	0	10.92	10.84	10.86	10.64	11.04	9,765,511	104,846,799	10.736	5.525	5.485	5.495	5.383	5.586	19,300,685	5.4323	-1.62%
2011-06-24	0	11.10	11.10	11.12	11.04	11.28	6,420,900	71,720,880	11.170	5.616	5.616	5.626	5.586	5.707	12,690,351	5.6516	1.28%
2011-06-23	0	10.96	10.92	10.96	10.84	11.08	3,674,500	40,153,825	10.928	5.545	5.525	5.545	5.485	5.606	7,262,330	5.5291	0.00%
2011-06-22	0	10.96	10.90	10.96	10.70	11.06	5,466,600	59,953,015	10.967	5.545	5.515	5.545	5.414	5.596	10,804,260	5.5490	3.40%
2011-06-21	0	10.60	10.58	10.60	10.46	11.02	8,580,472	91,485,682	10.662	5.363	5.353	5.363	5.292	5.576	16,958,558	5.3947	1.34%
2011-06-20	0	10.46	10.42	10.44	10.42	10.68	3,175,539	33,479,898	10.543	5.292	5.272	5.282	5.272	5.404	6,276,177	5.3344	0.77%
2011-06-17	0	10.38	10.32	10.44	10.28	10.72	2,577,635	26,874,813	10.426	5.252	5.222	5.282	5.201	5.424	5,094,472	5.2753	-1.14%
2011-06-16	0	10.50	10.46	10.56	10.40	10.72	10,389,300	108,931,529	10.485	5.313	5.292	5.343	5.262	5.424	20,533,549	5.3051	-2.23%
2011-06-15	0	10.74	10.68	10.76	10.56	10.92	6,946,450	74,340,904	10.702	5.434	5.404	5.444	5.343	5.525	13,729,055	5.4149	0.37%
2011-06-14	0	10.70	10.62	10.74	10.50	11.06	11,853,297	126,876,816	10.704	5.414	5.373	5.434	5.313	5.596	23,427,012	5.4158	-0.74%
2011-06-13	0	10.78	10.76	10.80	10.70	10.88	13,367,929	143,663,937	10.747	5.454	5.444	5.464	5.414	5.505	26,420,551	5.4376	0.19%
2011-06-10	0	10.76	10.74	10.76	10.50	11.00	3,471,000	36,941,270	10.643	5.444	5.434	5.444	5.313	5.566	6,860,130	5.3849	-0.55%
2011-06-09	0	10.82	10.82	10.84	10.78	11.34	4,339,100	47,335,007	10.909	5.475	5.475	5.485	5.454	5.738	8,575,854	5.5196	-2.70%
2011-06-08	0	11.12	11.12	11.20	11.06	11.36	3,391,190	38,028,653	11.214	5.626	5.626	5.667	5.596	5.748	6,702,393	5.6739	-2.28%
2011-06-07	0	11.38	11.34	11.38	11.16	11.70	4,435,422	50,064,766	11.287	5.758	5.738	5.758	5.647	5.920	8,766,227	5.7111	-2.40%
2011-06-03	0	11.66	11.64	11.66	11.64	11.78	2,769,500	32,484,753	11.729	5.900	5.889	5.900	5.889	5.960	5,473,676	5.9347	-0.34%
2011-06-02	0	11.70	11.70	11.72	11.64	11.96	2,947,347	34,643,695	11.754	5.920	5.920	5.930	5.889	6.051	5,825,175	5.9472	-1.02%
2011-06-01	0	11.82	11.80	11.82	11.80	12.10	3,528,778	41,851,366	11.860	5.981	5.970	5.981	5.970	6.122	6,974,323	6.0008	-0.84%
2011-05-31	0	11.92	11.80	11.84	11.50	11.96	6,645,500	78,750,799	11.850	6.031	5.970	5.991	5.819	6.051	13,134,254	5.9958	2.05%
2011-05-30	0	11.68	11.66	11.70	11.24	11.84	5,085,050	58,933,358	11.590	5.910	5.900	5.920	5.687	5.991	10,050,160	5.8639	4.66%
2011-05-27	0	11.16	11.14	11.20	10.98	11.74	6,890,500	76,958,725	11.169	5.647	5.636	5.667	5.556	5.940	13,618,475	5.6511	-5.10%
2011-05-26	0	11.76	11.70	11.78	11.62	11.80	1,709,702	20,142,184	11.781	5.950	5.920	5.960	5.879	5.970	3,379,078	5.9609	-0.34%
2011-05-25	0	11.80	11.76	11.78	11.66	11.80	2,661,000	31,266,319	11.750	5.970	5.950	5.960	5.900	5.970	5,259,235	5.9450	0.51%
2011-05-24	0	11.74	11.64	11.72	11.62	11.78	3,071,851	36,313,460	11.821	5.940	5.889	5.930	5.879	5.960	6,071,247	5.9812	-0.68%
2011-05-23	0	11.82	11.78	11.82	11.78	12.26	2,597,457	30,995,866	11.933	5.981	5.960	5.981	5.960	6.203	5,133,648	6.0378	-2.96%
2011-05-20	0	12.18	12.10	12.18	11.98	12.42	4,462,003	54,252,734	12.159	6.163	6.122	6.163	6.061	6.284	8,818,762	6.1520	0.50%
2011-05-19	0	12.12	12.04	12.12	11.94	12.34	2,380,900	28,831,836	12.110	6.132	6.092	6.132	6.041	6.244	4,705,642	6.1271	1.00%
2011-05-18	0	12.00	11.98	12.00	11.86	12.06	2,763,936	33,115,037	11.981	6.072	6.061	6.072	6.001	6.102	5,462,680	6.0621	0.00%
2011-05-17	0	12.00	11.96	12.00	11.90	12.20	6,161,876	73,902,647	11.994	6.072	6.051	6.072	6.021	6.173	12,178,413	6.0683	1.87%
2011-05-16	0	11.78	11.76	11.78	11.76	12.46	6,658,500	79,871,340	11.995	5.960	5.950	5.960	5.950	6.304	13,159,947	6.0693	-2.32%
2011-05-13	0	12.06	12.08	12.12	12.04	12.42	3,085,500	37,646,655	12.201	6.102	6.112	6.132	6.092	6.284	6,098,223	6.1734	-0.33%
2011-05-12	0	12.10	12.06	12.10	12.06	12.44	2,357,836	28,806,213	12.217	6.122	6.102	6.122	6.102	6.294	4,660,058	6.1815	-0.17%
2011-05-11	0	12.24	12.18	12.32	12.14	12.68	4,125,136	51,016,667	12.367	6.132	6.102	6.173	6.082	6.353	8,233,485	6.1962	-0.16%
2011-05-09	0	12.26	12.26	12.28	11.90	12.34	2,737,000	33,539,126	12.254	6.142	6.142	6.153	5.962	6.183	5,462,862	6.1395	3.03%
2011-05-06	0	11.90	11.90	11.94	11.82	12.10	2,294,300	27,428,786	11.955	5.962	5.962	5.982	5.922	6.062	4,579,264	5.9898	0.00%
2011-05-05	0	11.90	11.84	11.92	11.82	12.18	1,004,477	12,016,482	11.963	5.962	5.932	5.972	5.922	6.102	2,004,866	5.9937	0.17%
2011-05-04	0	11.88	11.86	11.92	11.72	12.20	1,176,077	13,992,492	11.898	5.952	5.942	5.972	5.872	6.112	2,347,368	5.9609	0.34%
2011-05-03	0	11.84	11.76	11.88	11.68	12.20	2,466,573	29,088,284	11.793	5.932	5.892	5.952	5.852	6.112	4,923,108	5.9085	-0.67%
2011-04-29	0	11.92	11.84	11.98	11.80	12.36	3,208,500	38,653,258	12.047	5.972	5.932	6.002	5.912	6.193	6,403,943	6.0359	-0.50%
2011-04-28	0	11.98	11.92	11.98	11.86	12.20	3,800,309	45,867,547	12.069	6.002	5.972	6.002	5.942	6.112	7,585,153	6.0470	1.70%
2011-04-27	0	11.78	11.76	11.78	11.56	12.04	4,106,384	48,483,792	11.807	5.902	5.892	5.902	5.792	6.032	8,196,057	5.9155	1.38%
2011-04-26	0	11.62	11.60	11.62	11.40	12.20	6,709,400	78,329,488	11.675	5.822	5.812	5.822	5.712	6.112	13,391,497	5.8492	-2.68%
2011-04-21	0	11.94	11.94	11.96	11.74	12.00	3,360,400	39,986,361	11.899	5.982	5.982	5.992	5.882	6.012	6,707,125	5.9618	1.70%
2011-04-20	0	11.74	11.64	11.74	11.58	11.90	4,257,178	49,629,455	11.658	5.882	5.832	5.882	5.802	5.962	8,497,032	5.8408	1.03%
2011-04-19	0	11.62	11.56	11.66	11.42	11.88	3,542,225	41,008,688	11.577	5.822	5.792	5.842	5.722	5.952	7,070,035	5.8004	-2.02%
2011-04-18	0	11.86	11.82	11.84	11.80	11.94	5,075,636	60,403,099	11.901	5.942	5.922	5.932	5.912	5.982	10,130,617	5.9624	0.68%
2011-04-15	0	11.78	11.74	11.80	11.72	12.02	4,701,500	55,901,558	11.890	5.902	5.882	5.912	5.872	6.022	9,383,868	5.9572	-0.17%
2011-04-14	0	11.80	11.70	11.78	11.56	11.90	5,414,432	63,711,759	11.767	5.912	5.862	5.902	5.792	5.962	10,806,830	5.8955	-0.51%
2011-04-13	0	11.86	11.86	11.92	11.50	12.10	7,404,800	88,036,890	11.889	5.942	5.942	5.972	5.762	6.062	14,779,467	5.9567	2.42%
2011-04-12	0	11.58	11.62	11.66	11.48	11.98	5,820,200	68,054,215	11.693	5.802	5.822	5.842	5.752	6.002	11,616,715	5.8583	-2.03%
2011-04-11	0	11.82	11.82	11.84	11.58	12.02	4,661,830	54,844,446	11.765	5.922	5.922	5.932	5.802	6.022	9,304,689	5.8943	1.72%
2011-04-08	0	11.62	11.58	11.70	11.44	12.14	13,153,500	156,008,380	11.861	5.822	5.802	5.862	5.732	6.082	26,253,473	5.9424	3.57%
2011-04-07	0	11.22	11.20	11.22	11.10	11.44	7,493,052	84,028,895	11.214	5.621	5.611	5.621	5.561	5.732	14,955,612	5.6186	2.37%
2011-04-06	0	10.96	10.96	10.98	10.42	11.14	8,694,192	94,070,948	10.820	5.491	5.491	5.501	5.221	5.581	17,353,004	5.4210	3.59%
2011-04-04	0	10.58	10.54	10.56	10.36	10.66	7,396,300	77,231,938	10.442	5.301	5.281	5.291	5.191	5.341	14,762,501	5.2316	2.12%
2011-04-01	0	10.36	10.34	10.38	10.20	10.76	8,061,097	83,205,028	10.322	5.191	5.181	5.201	5.110	5.391	16,089,390	5.1714	-3.18%
2011-03-31	0	10.70	10.64	10.70	10.34	10.72	8,862,006	93,553,702	10.557	5.361	5.331	5.361	5.181	5.371	17,687,949	5.2891	2.88%
2011-03-30	0	10.40	10.36	10.40	10.22	10.76	8,513,363	88,575,908	10.404	5.211	5.191	5.211	5.120	5.391	16,992,082	5.2128	-2.44%
2011-03-29	0	10.66	10.64	10.66	10.58	10.80	2,311,500	24,624,044	10.653	5.341	5.331	5.341	5.301	5.411	4,613,594	5.3373	-0.56%
2011-03-28	0	10.72	10.72	10.78	10.54	11.12	3,371,500	36,163,880	10.726	5.371	5.371	5.401	5.281	5.571	6,729,280	5.3741	-2.72%
2011-03-25	0	11.02	11.04	11.06	10.94	11.10	3,282,112	36,144,471	11.013	5.521	5.531	5.541	5.481	5.561	6,550,868	5.5175	0.73%
2011-03-24	0	10.94	10.94	10.96	10.90	11.20	4,058,000	44,443,089	10.952	5.481	5.481	5.491	5.461	5.611	8,099,486	5.4871	0.00%
2011-03-23	0	10.94	10.94	10.96	10.80	11.36	7,395,349	80,943,411	10.945	5.481	5.481	5.491	5.411	5.692	14,760,603	5.4837	-2.50%
2011-03-22	0	11.22	11.18	11.22	10.90	11.48	4,136,511	46,625,273	11.272	5.621	5.601	5.621	5.461	5.752	8,256,189	5.6473	2.56%
2011-03-21	0	10.94	10.90	10.96	10.76	11.00	998,730	10,861,088	10.875	5.481	5.461	5.491	5.391	5.511	1,993,396	5.4485	0.37%
2011-03-18	0	10.90	10.80	10.90	10.80	11.10	6,648,400	72,330,067	10.879	5.461	5.411	5.461	5.411	5.561	13,269,745	5.4508	0.18%
2011-03-17	0	10.88	10.78	10.88	10.66	11.00	5,991,718	65,177,112	10.878	5.451	5.401	5.451	5.341	5.511	11,959,053	5.4500	-1.63%
2011-03-16	0	11.06	11.06	11.12	11.02	11.50	6,257,143	69,745,827	11.147	5.541	5.541	5.571	5.521	5.762	12,488,823	5.5847	2.22%
2011-03-15	0	10.82	10.80	10.84	10.50	11.10	3,323,000	35,982,935	10.828	5.421	5.411	5.431	5.261	5.561	6,632,477	5.4253	-1.28%
2011-03-14	0	10.96	10.96	11.08	10.90	11.26	3,830,000	42,371,322	11.063	5.491	5.491	5.551	5.461	5.641	7,644,414	5.5428	0.74%
2011-03-11	0	10.88	10.88	10.94	10.82	11.50	3,943,658	43,237,607	10.964	5.451	5.451	5.481	5.421	5.762	7,871,268	5.4931	-3.03%
2011-03-10	0	11.22	11.16	11.26	10.92	11.46	2,738,000	30,629,595	11.187	5.621	5.591	5.641	5.471	5.742	5,464,858	5.6048	1.08%
2011-03-09	0	11.10	11.08	11.10	10.98	11.20	4,087,000	45,295,567	11.083	5.561	5.551	5.561	5.501	5.611	8,157,368	5.5527	1.83%
2011-03-08	0	10.90	10.90	10.92	10.80	11.22	4,925,000	53,768,834	10.918	5.461	5.461	5.471	5.411	5.621	9,829,958	5.4699	-1.62%
2011-03-07	0	11.08	11.00	11.08	10.92	11.30	2,137,430	23,651,474	11.065	5.551	5.511	5.551	5.471	5.662	4,266,162	5.5440	-1.42%
2011-03-04	0	11.24	11.26	11.28	10.80	11.36	5,301,300	58,856,927	11.102	5.631	5.641	5.651	5.411	5.692	10,581,027	5.5625	3.88%
2011-03-03	0	10.82	10.82	10.84	10.82	11.14	2,624,000	28,722,810	10.946	5.421	5.421	5.431	5.421	5.581	5,237,322	5.4843	0.37%
2011-03-02	0	10.78	10.78	10.80	10.68	10.82	6,437,955	69,454,669	10.788	5.401	5.401	5.411	5.351	5.421	12,849,711	5.4052	-1.46%
2011-03-01	0	10.94	10.92	10.94	10.60	11.26	5,231,645	57,047,301	10.904	5.481	5.471	5.481	5.311	5.641	10,442,000	5.4633	-0.73%
2011-02-28	0	11.02	11.00	11.02	10.78	11.14	3,468,300	38,067,671	10.976	5.521	5.511	5.521	5.401	5.581	6,922,486	5.4991	1.29%
2011-02-25	0	10.88	10.86	10.88	10.84	11.22	7,611,383	83,416,216	10.959	5.451	5.441	5.451	5.431	5.621	15,191,792	5.4909	-0.91%
2011-02-24	0	10.98	11.00	11.02	10.84	11.30	9,362,091	103,272,080	11.031	5.501	5.511	5.521	5.431	5.662	18,686,084	5.5267	1.48%
2011-02-23	0	10.82	10.78	10.82	10.20	11.10	25,377,841	273,624,487	10.782	5.421	5.401	5.421	5.110	5.561	50,652,409	5.4020	-3.39%
2011-02-22	0	11.20	11.18	11.20	11.18	11.88	10,761,000	122,013,448	11.338	5.611	5.601	5.611	5.601	5.952	21,478,209	5.6808	-6.35%
2011-02-21	0	11.96	11.94	11.98	11.82	12.38	12,622,791	152,595,710	12.089	5.992	5.982	6.002	5.922	6.203	25,194,215	6.0568	-1.32%
2011-02-18	0	12.12	12.12	12.16	12.04	12.50	7,196,500	87,918,060	12.217	6.072	6.072	6.092	6.032	6.263	14,363,714	6.1208	2.89%
2011-02-17	0	11.78	11.76	11.78	11.74	12.34	6,729,998	80,150,467	11.909	5.902	5.892	5.902	5.882	6.183	13,432,609	5.9669	-3.13%
2011-02-16	0	12.16	12.14	12.16	11.92	12.36	8,611,339	104,946,843	12.187	6.092	6.082	6.092	5.972	6.193	17,187,635	6.1060	-0.16%
2011-02-15	0	12.18	12.16	12.20	11.94	13.00	11,577,353	141,065,678	12.185	6.102	6.092	6.112	5.982	6.513	23,107,593	6.1047	-6.45%
2011-02-14	0	13.02	12.92	12.94	12.68	13.26	5,577,000	72,142,307	12.936	6.523	6.473	6.483	6.353	6.644	11,131,305	6.4810	3.33%
2011-02-11	0	12.60	12.58	12.60	12.44	12.86	7,231,125	91,741,979	12.687	6.313	6.303	6.313	6.233	6.443	14,432,823	6.3565	1.45%
2011-02-10	0	12.42	12.36	12.48	12.18	12.60	11,948,000	147,826,343	12.372	6.223	6.193	6.253	6.102	6.313	23,847,379	6.1989	0.98%
2011-02-09	0	12.30	12.22	12.28	12.00	12.82	14,215,509	175,077,049	12.316	6.163	6.122	6.153	6.012	6.423	28,373,169	6.1705	-3.76%
2011-02-08	0	12.78	12.76	12.84	12.72	13.18	5,453,500	70,242,502	12.880	6.403	6.393	6.433	6.373	6.603	10,884,807	6.4533	-1.69%
2011-02-07	0	13.00	13.00	13.02	12.96	13.22	7,922,545	103,288,492	13.037	6.513	6.513	6.523	6.493	6.623	15,812,850	6.5319	-0.15%
2011-02-02	0	13.02	13.00	13.06	12.98	13.20	8,776,500	114,688,605	13.068	6.523	6.513	6.543	6.503	6.613	17,517,285	6.5472	0.00%
2011-02-01	0	13.02	13.00	13.02	13.00	13.48	3,732,514	49,317,703	13.213	6.523	6.513	6.523	6.513	6.754	7,449,839	6.6200	-1.96%
2011-01-31	0	13.28	13.26	13.28	13.04	13.36	3,439,500	45,486,159	13.225	6.654	6.644	6.654	6.533	6.694	6,865,003	6.6258	0.91%
2011-01-28	0	13.16	13.16	13.18	13.06	13.48	7,259,389	95,397,273	13.141	6.593	6.593	6.603	6.543	6.754	14,489,236	6.5840	0.15%
2011-01-27	0	13.14	13.08	13.14	13.00	13.48	6,214,976	81,573,726	13.125	6.583	6.553	6.583	6.513	6.754	12,404,661	6.5761	-1.79%
2011-01-26	0	13.38	13.38	13.40	13.26	13.54	2,646,232	35,463,552	13.402	6.704	6.704	6.714	6.644	6.784	5,281,695	6.7144	0.15%
2011-01-25	0	13.36	13.26	13.44	13.16	13.54	5,905,213	78,923,823	13.365	6.694	6.644	6.734	6.593	6.784	11,786,395	6.6962	2.14%
2011-01-24	0	13.08	13.06	13.14	13.00	13.20	3,020,557	39,469,258	13.067	6.553	6.543	6.583	6.513	6.613	6,028,822	6.5468	1.08%
2011-01-21	0	12.94	12.90	12.92	12.88	13.12	2,541,415	32,772,584	12.895	6.483	6.463	6.473	6.453	6.573	5,072,488	6.4609	0.78%
2011-01-20	0	12.84	12.80	12.88	12.54	12.92	5,111,000	65,086,603	12.735	6.433	6.413	6.453	6.283	6.473	10,201,201	6.3803	0.16%
2011-01-19	0	12.82	12.78	12.82	12.74	13.00	8,563,987	109,788,263	12.820	6.423	6.403	6.423	6.383	6.513	17,093,124	6.4229	-0.31%
2011-01-18	0	12.86	12.86	12.92	12.82	12.96	8,540,261	109,714,806	12.847	6.443	6.443	6.473	6.423	6.493	17,045,768	6.4365	0.00%
2011-01-17	0	12.86	12.82	12.86	12.72	13.20	5,222,000	67,039,751	12.838	6.443	6.423	6.443	6.373	6.613	10,422,749	6.4321	0.00%
2011-01-14	0	12.86	12.84	12.86	12.80	13.18	6,797,244	87,783,684	12.915	6.443	6.433	6.443	6.413	6.603	13,566,827	6.4705	-1.23%
2011-01-13	0	13.02	13.00	13.06	12.96	13.34	11,458,095	149,287,367	13.029	6.523	6.513	6.543	6.493	6.684	22,869,562	6.5278	1.72%
2011-01-12	0	12.80	12.76	12.88	12.50	13.02	2,529,937	32,382,290	12.800	6.413	6.393	6.453	6.263	6.523	5,049,579	6.4129	1.59%
2011-01-11	0	12.60	12.56	12.60	12.50	13.02	7,309,700	92,189,874	12.612	6.313	6.293	6.313	6.263	6.523	14,589,654	6.3189	-2.33%
2011-01-10	0	12.90	12.86	12.94	12.80	13.14	3,218,554	41,650,761	12.941	6.463	6.443	6.483	6.413	6.583	6,424,010	6.4836	-1.07%
2011-01-07	0	13.04	13.00	13.04	12.84	13.14	6,471,618	84,097,971	12.995	6.533	6.513	6.533	6.433	6.583	12,916,900	6.5107	1.56%
2011-01-06	0	12.84	12.82	12.84	12.80	13.00	6,991,134	90,099,842	12.888	6.433	6.423	6.433	6.413	6.513	13,953,818	6.4570	0.16%
2011-01-05	0	12.82	12.82	12.84	12.78	13.06	7,081,585	91,039,908	12.856	6.423	6.423	6.433	6.403	6.543	14,134,352	6.4410	0.94%
2011-01-04	0	12.70	12.64	12.70	12.46	12.88	2,853,456	36,062,175	12.638	6.363	6.333	6.363	6.243	6.453	5,695,300	6.3319	1.76%
2011-01-03	0	12.48	12.46	12.50	11.96	12.52	4,291,000	52,692,088	12.280	6.253	6.243	6.263	5.992	6.273	8,564,538	6.1524	4.17%
2010-12-31	0	11.98	11.96	12.08	11.96	12.20	3,712,215	44,714,176	12.045	6.002	5.992	6.052	5.992	6.112	7,409,323	6.0349	-2.12%
2010-12-30	0	12.24	12.24	12.26	11.90	12.28	2,368,750	28,754,610	12.139	6.132	6.132	6.142	5.962	6.153	4,727,861	6.0819	2.86%
2010-12-29	0	11.90	11.88	11.90	11.80	12.08	2,287,500	27,156,653	11.872	5.962	5.952	5.962	5.912	6.052	4,565,691	5.9480	0.00%
2010-12-28	0	11.90	11.86	11.88	11.82	12.20	1,725,000	20,576,060	11.928	5.962	5.942	5.952	5.922	6.112	3,442,980	5.9762	-0.83%
2010-12-24	0	12.00	11.98	12.00	11.96	12.06	1,996,520	23,946,287	11.994	6.012	6.002	6.012	5.992	6.042	3,984,915	6.0092	0.00%
2010-12-23	0	12.00	11.90	11.98	11.92	12.34	8,602,230	103,480,398	12.029	6.012	5.962	6.002	5.972	6.183	17,169,454	6.0270	-1.96%
2010-12-22	0	12.24	12.24	12.26	12.22	12.50	2,477,122	30,525,746	12.323	6.132	6.132	6.142	6.122	6.263	4,944,164	6.1741	-1.13%
2010-12-21	0	12.38	12.36	12.38	12.28	12.58	3,811,436	47,329,982	12.418	6.203	6.193	6.203	6.153	6.303	7,607,362	6.2216	-1.59%
2010-12-20	0	12.58	12.58	12.66	12.48	12.80	7,643,571	96,237,089	12.591	6.303	6.303	6.343	6.253	6.413	15,256,037	6.3081	0.00%
2010-12-17	0	12.58	12.62	12.64	12.38	12.66	3,059,014	38,274,682	12.512	6.303	6.323	6.333	6.203	6.343	6,105,580	6.2688	0.16%
2010-12-16	0	12.56	12.52	12.56	12.48	12.80	5,677,750	71,172,118	12.535	6.293	6.273	6.293	6.253	6.413	11,332,395	6.2804	-1.87%
2010-12-15	0	12.80	12.76	12.84	12.74	13.00	3,821,000	49,122,020	12.856	6.413	6.393	6.433	6.383	6.513	7,626,451	6.4410	-0.47%
2010-12-14	0	12.86	12.84	12.86	12.74	12.90	2,747,033	35,168,148	12.802	6.443	6.433	6.443	6.383	6.463	5,482,887	6.4142	0.47%
2010-12-13	0	12.80	12.84	12.86	12.72	12.90	7,639,600	97,646,170	12.782	6.413	6.433	6.443	6.373	6.463	15,248,111	6.4038	0.47%
2010-12-10	0	12.74	12.70	12.74	12.52	12.92	7,653,489	96,714,215	12.637	6.383	6.363	6.383	6.273	6.473	15,275,833	6.3312	0.00%
2010-12-09	0	12.74	12.72	12.78	12.68	12.98	4,351,500	55,645,725	12.788	6.383	6.373	6.403	6.353	6.503	8,685,292	6.4069	-0.78%
2010-12-08	0	12.84	12.82	12.86	12.60	12.92	9,472,500	120,884,458	12.762	6.433	6.423	6.443	6.313	6.473	18,906,452	6.3938	1.26%
2010-12-07	0	12.68	12.68	12.70	12.62	13.16	7,867,967	100,600,461	12.786	6.353	6.353	6.363	6.323	6.593	15,703,916	6.4061	-3.21%
2010-12-06	0	13.10	13.02	13.10	13.00	13.66	4,084,843	53,783,539	13.167	6.563	6.523	6.563	6.513	6.844	8,153,063	6.5967	-2.38%
2010-12-03	0	13.42	13.34	13.42	13.32	13.60	4,663,477	62,748,751	13.455	6.724	6.684	6.724	6.674	6.814	9,307,976	6.7414	-0.15%
2010-12-02	0	13.44	13.36	13.44	13.20	13.48	4,739,977	63,314,631	13.358	6.734	6.694	6.734	6.613	6.754	9,460,665	6.6924	2.60%
2010-12-01	0	13.10	13.10	13.12	12.90	13.40	7,924,230	103,832,308	13.103	6.563	6.563	6.573	6.463	6.714	15,816,213	6.5649	1.39%
2010-11-30	0	12.92	12.90	12.92	12.90	13.24	5,641,500	73,383,520	13.008	6.473	6.463	6.473	6.463	6.633	11,260,042	6.5172	-0.46%
2010-11-29	0	12.98	12.98	13.00	12.94	13.30	4,178,150	54,296,770	12.995	6.503	6.503	6.513	6.483	6.664	8,339,297	6.5110	-1.52%
2010-11-26	0	13.18	13.12	13.20	13.12	13.70	3,567,636	47,418,072	13.291	6.603	6.573	6.613	6.573	6.864	7,120,754	6.6591	-2.37%
2010-11-25	0	13.50	13.48	13.50	13.42	13.62	2,892,851	39,033,920	13.493	6.764	6.754	6.764	6.724	6.824	5,773,930	6.7604	0.45%
2010-11-24	0	13.44	13.46	13.48	13.32	13.88	4,368,847	58,960,769	13.496	6.734	6.744	6.754	6.674	6.954	8,719,915	6.7616	-0.15%
2010-11-23	0	13.46	13.44	13.46	13.40	13.64	1,341,000	18,064,215	13.471	6.744	6.734	6.744	6.714	6.834	2,676,543	6.7491	-0.59%
2010-11-22	0	13.54	13.54	13.56	13.44	13.74	2,604,648	35,212,358	13.519	6.784	6.784	6.794	6.734	6.884	5,198,697	6.7733	-0.73%
2010-11-19	0	13.64	13.60	13.62	13.42	13.70	3,261,082	44,088,791	13.520	6.834	6.814	6.824	6.724	6.864	6,508,893	6.7736	1.49%
2010-11-18	0	13.44	13.44	13.46	13.28	13.46	3,110,633	41,724,872	13.414	6.734	6.734	6.744	6.654	6.744	6,208,608	6.7205	2.28%
2010-11-17	0	13.14	13.10	13.22	12.90	13.52	10,886,967	142,658,927	13.104	6.583	6.563	6.623	6.463	6.774	21,729,630	6.5652	-2.81%
2010-11-16	0	13.52	13.48	13.56	13.30	13.58	6,210,500	83,348,789	13.421	6.774	6.754	6.794	6.664	6.804	12,395,727	6.7240	2.42%
2010-11-15	0	13.20	13.16	13.18	13.12	13.56	8,596,000	114,529,250	13.324	6.613	6.593	6.603	6.573	6.794	17,157,019	6.6754	-1.20%
2010-11-12	0	13.36	13.36	13.46	13.22	13.62	4,569,497	61,389,083	13.435	6.694	6.694	6.744	6.623	6.824	9,120,399	6.7310	-1.18%
2010-11-11	0	13.52	13.56	13.64	13.14	13.72	12,460,000	166,889,985	13.394	6.774	6.794	6.834	6.583	6.874	24,869,295	6.7107	3.21%
2010-11-10	0	13.10	13.06	13.12	13.02	13.50	9,049,500	119,588,176	13.215	6.563	6.543	6.573	6.523	6.764	18,062,174	6.6209	-3.11%
2010-11-09	0	13.52	13.48	13.50	13.44	14.00	6,286,000	85,100,885	13.538	6.774	6.754	6.764	6.734	7.014	12,546,420	6.7829	-3.29%
2010-11-08	0	13.98	13.98	14.00	13.84	14.02	3,102,000	43,298,042	13.958	7.004	7.004	7.014	6.934	7.024	6,191,377	6.9933	1.01%
2010-11-05	0	13.84	13.82	13.84	13.60	14.18	8,386,170	115,873,786	13.817	6.934	6.924	6.934	6.814	7.104	16,738,213	6.9227	-1.00%
2010-11-04	0	13.98	13.98	14.00	13.74	14.14	4,327,500	60,489,910	13.978	7.004	7.004	7.014	6.884	7.084	8,637,390	7.0033	0.00%
2010-11-03	0	13.98	13.98	14.00	13.82	14.50	6,040,514	85,046,590	14.079	7.004	7.004	7.014	6.924	7.265	12,056,447	7.0540	0.00%
2010-11-02	0	13.98	13.96	13.98	13.70	14.12	6,530,767	91,219,079	13.968	7.004	6.994	7.004	6.864	7.074	13,034,958	6.9980	-1.27%
2010-11-01	0	14.16	14.08	14.12	14.02	14.50	6,306,701	89,711,190	14.225	7.094	7.054	7.074	7.024	7.265	12,587,737	7.1269	1.00%
2010-10-29	0	14.02	14.00	14.04	13.70	14.08	5,800,243	80,762,011	13.924	7.024	7.014	7.034	6.864	7.054	11,576,882	6.9761	-0.28%
2010-10-28	0	14.06	14.00	14.06	13.90	14.16	9,617,700	134,984,361	14.035	7.044	7.014	7.044	6.964	7.094	19,196,262	7.0318	3.08%
2010-10-27	0	13.64	13.64	13.66	13.48	13.80	4,783,215	65,082,944	13.607	6.834	6.834	6.844	6.754	6.914	9,546,965	6.8171	0.29%
2010-10-26	0	13.60	13.60	13.62	13.46	13.88	4,940,000	67,129,215	13.589	6.814	6.814	6.824	6.744	6.954	9,859,897	6.8083	-2.16%
2010-10-25	0	13.90	13.88	13.90	13.70	14.06	6,978,281	97,285,699	13.941	6.964	6.954	6.964	6.864	7.044	13,928,164	6.9848	1.31%
2010-10-22	0	13.72	13.70	13.74	12.90	13.80	15,867,049	215,279,245	13.568	6.874	6.864	6.884	6.463	6.914	31,669,528	6.7977	7.36%
2010-10-21	0	12.78	12.74	12.76	12.68	13.38	9,600,515	124,432,695	12.961	6.403	6.383	6.393	6.353	6.704	19,161,961	6.4937	-1.62%
2010-10-20	0	13.06	13.08	13.18	13.04	13.22	6,857,346	90,118,646	13.142	6.508	6.518	6.568	6.498	6.588	13,760,594	6.5490	-0.91%
2010-10-19	0	13.18	13.18	13.28	13.18	13.60	5,817,200	77,151,154	13.263	6.568	6.568	6.618	6.568	6.777	11,673,340	6.6092	-1.64%
2010-10-18	0	13.40	13.40	13.46	13.40	13.70	1,512,465	20,420,252	13.501	6.678	6.678	6.708	6.678	6.827	3,035,054	6.7281	-1.47%
2010-10-15	0	13.60	13.56	13.60	13.44	13.78	8,528,500	116,395,597	13.648	6.777	6.757	6.777	6.698	6.867	17,114,089	6.8012	-2.86%
2010-10-14	0	14.00	13.98	14.00	13.96	14.28	6,045,100	84,938,537	14.051	6.977	6.967	6.977	6.957	7.116	12,130,665	7.0020	0.72%
2010-10-13	0	13.90	13.86	13.90	13.80	14.00	2,880,500	40,108,190	13.924	6.927	6.907	6.927	6.877	6.977	5,780,282	6.9388	0.14%
2010-10-12	0	13.88	13.84	13.92	13.80	14.06	2,175,789	30,296,042	13.924	6.917	6.897	6.937	6.877	7.007	4,366,142	6.9389	0.00%
2010-10-11	0	13.88	13.82	13.88	13.74	14.04	3,668,209	51,043,084	13.915	6.917	6.887	6.917	6.847	6.997	7,360,973	6.9343	0.29%
2010-10-08	0	13.84	13.76	13.86	13.56	14.00	4,384,502	60,701,268	13.845	6.897	6.857	6.907	6.757	6.977	8,798,353	6.8992	0.29%
2010-10-07	0	13.80	13.76	13.80	13.66	14.00	3,339,095	46,483,368	13.921	6.877	6.857	6.877	6.807	6.977	6,700,542	6.9373	-1.71%
2010-10-06	0	14.04	14.00	14.04	13.94	14.08	3,152,035	44,252,058	14.039	6.997	6.977	6.997	6.947	7.017	6,325,169	6.9962	1.30%
2010-10-05	0	13.86	13.88	13.90	13.78	14.04	2,454,638	34,188,324	13.928	6.907	6.917	6.927	6.867	6.997	4,925,707	6.9408	-0.72%
2010-10-04	0	13.96	13.92	13.96	13.52	14.18	5,830,032	81,049,123	13.902	6.957	6.937	6.957	6.737	7.066	11,699,090	6.9278	3.41%
2010-09-30	0	13.50	13.48	13.62	13.44	13.98	7,708,138	104,937,409	13.614	6.727	6.718	6.787	6.698	6.967	15,467,873	6.7842	-1.89%
2010-09-29	0	13.76	13.74	13.76	13.72	14.08	2,770,607	38,524,734	13.905	6.857	6.847	6.857	6.837	7.017	5,559,760	6.9292	-0.29%
2010-09-28	0	13.80	13.72	13.80	13.68	14.14	6,426,329	88,885,849	13.832	6.877	6.837	6.877	6.817	7.046	12,895,675	6.8927	-2.13%
2010-09-27	0	14.10	13.98	14.00	13.92	14.10	5,041,711	70,537,992	13.991	7.026	6.967	6.977	6.937	7.026	10,117,171	6.9721	0.86%
2010-09-24	0	13.98	13.88	14.00	13.72	14.36	6,265,186	87,394,385	13.949	6.967	6.917	6.977	6.837	7.156	12,572,310	6.9513	-2.24%
2010-09-22	0	14.30	14.26	14.28	14.08	14.50	3,150,400	44,899,248	14.252	7.126	7.106	7.116	7.017	7.226	6,321,888	7.1022	-0.42%
2010-09-21	0	14.36	14.34	14.36	14.22	14.58	1,532,700	21,968,105	14.333	7.156	7.146	7.156	7.086	7.266	3,075,660	7.1426	-0.28%
2010-09-20	0	14.40	14.48	14.50	14.24	14.50	2,295,250	32,826,916	14.302	7.176	7.216	7.226	7.096	7.226	4,605,864	7.1272	0.70%
2010-09-17	0	14.30	14.30	14.32	13.98	14.32	3,528,450	49,962,211	14.160	7.126	7.126	7.136	6.967	7.136	7,080,519	7.0563	1.27%
2010-09-16	0	14.12	14.06	14.12	14.02	14.30	1,981,717	27,990,159	14.124	7.036	7.007	7.036	6.987	7.126	3,976,699	7.0385	-1.26%
2010-09-15	0	14.30	14.28	14.30	14.04	14.68	5,080,200	72,707,830	14.312	7.126	7.116	7.126	6.997	7.316	10,194,406	7.1321	-0.83%
2010-09-14	0	14.42	14.44	14.46	13.78	14.46	8,803,600	125,412,451	14.246	7.186	7.196	7.206	6.867	7.206	17,666,130	7.0990	4.19%
2010-09-13	0	13.84	13.84	13.86	13.80	14.00	2,284,450	31,733,181	13.891	6.897	6.897	6.907	6.877	6.977	4,584,192	6.9223	0.58%
2010-09-10	0	13.76	13.74	13.80	13.72	13.80	3,792,900	52,085,821	13.732	6.857	6.847	6.877	6.837	6.877	7,611,189	6.8433	1.03%
2010-09-09	0	13.62	13.62	13.64	13.50	13.80	4,840,888	65,982,398	13.630	6.787	6.787	6.797	6.727	6.877	9,714,180	6.7924	-0.58%
2010-09-08	0	13.70	13.70	13.72	13.30	13.78	2,622,500	35,629,034	13.586	6.827	6.827	6.837	6.628	6.867	5,262,555	6.7703	-0.15%
2010-09-07	0	13.72	13.66	13.72	13.50	13.80	3,146,000	43,076,546	13.692	6.837	6.807	6.837	6.727	6.877	6,313,059	6.8234	1.48%
2010-09-06	0	13.52	13.50	13.52	13.16	13.68	4,898,507	65,904,545	13.454	6.737	6.727	6.737	6.558	6.817	9,829,804	6.7046	1.50%
2010-09-03	0	13.32	13.32	13.34	13.18	13.48	1,536,300	20,510,704	13.351	6.638	6.638	6.648	6.568	6.718	3,082,884	6.6531	1.06%
2010-09-02	0	13.18	13.12	13.18	12.98	13.50	5,097,897	67,194,174	13.181	6.568	6.538	6.568	6.468	6.727	10,229,919	6.5684	0.15%
2010-09-01	0	13.16	13.12	13.16	12.84	13.18	2,838,215	36,949,449	13.019	6.558	6.538	6.558	6.399	6.568	5,695,429	6.4876	1.86%
2010-08-31	0	12.92	12.84	12.96	12.84	13.18	4,620,200	59,922,939	12.970	6.438	6.399	6.458	6.399	6.568	9,271,327	6.4633	-1.37%
2010-08-30	0	13.10	13.08	13.10	12.82	13.38	4,579,041	60,105,082	13.126	6.528	6.518	6.528	6.389	6.668	9,188,734	6.5412	2.34%
2010-08-27	0	12.80	12.78	12.80	12.74	12.98	8,614,500	110,671,999	12.847	6.379	6.369	6.379	6.349	6.468	17,286,665	6.4022	-0.31%
2010-08-26	0	12.84	12.84	12.86	12.84	13.22	3,162,609	40,984,825	12.959	6.399	6.399	6.409	6.399	6.588	6,346,388	6.4580	-1.38%
2010-08-25	0	13.02	13.02	13.04	12.72	13.20	6,063,500	78,873,783	13.008	6.488	6.488	6.498	6.339	6.578	12,167,588	6.4823	0.77%
2010-08-24	0	12.92	12.88	12.94	12.30	13.12	6,379,641	82,379,070	12.913	6.438	6.419	6.448	6.129	6.538	12,801,987	6.4349	-1.82%
2010-08-23	0	13.16	13.16	13.18	13.08	13.56	5,639,000	74,394,148	13.193	6.558	6.558	6.568	6.518	6.757	11,315,747	6.5744	-2.95%
2010-08-20	0	13.56	13.62	13.66	13.44	13.76	1,674,500	22,824,060	13.630	6.757	6.787	6.807	6.698	6.857	3,360,209	6.7925	-0.73%
2010-08-19	0	13.66	13.66	13.68	13.66	13.76	2,676,908	36,650,946	13.692	6.807	6.807	6.817	6.807	6.857	5,371,735	6.8229	0.44%
2010-08-18	0	13.60	13.60	13.62	13.56	13.70	1,894,271	25,769,467	13.604	6.777	6.777	6.787	6.757	6.827	3,801,222	6.7793	0.74%
2010-08-17	0	13.50	13.46	13.50	13.22	13.50	1,455,000	19,482,160	13.390	6.727	6.708	6.727	6.588	6.727	2,919,740	6.6726	0.15%
2010-08-16	0	13.48	13.44	13.48	13.20	13.56	3,033,000	40,690,143	13.416	6.718	6.698	6.718	6.578	6.757	6,086,303	6.6855	3.53%
2010-08-13	0	13.02	13.06	13.08	12.90	13.16	1,829,000	23,822,100	13.025	6.488	6.508	6.518	6.428	6.558	3,670,243	6.4906	0.15%
2010-08-12	0	13.00	13.00	13.02	12.82	13.20	2,499,154	32,388,300	12.960	6.478	6.478	6.488	6.389	6.578	5,015,037	6.4582	-0.61%
2010-08-11	0	13.08	13.06	13.10	13.02	13.40	2,283,500	29,996,965	13.136	6.518	6.508	6.528	6.488	6.678	4,582,286	6.5463	-1.80%
2010-08-10	0	13.32	13.30	13.32	13.18	13.80	2,394,000	32,133,810	13.423	6.638	6.628	6.638	6.568	6.877	4,804,025	6.6889	-3.20%
2010-08-09	0	13.76	13.74	13.78	13.60	13.78	957,408	13,129,565	13.714	6.857	6.847	6.867	6.777	6.867	1,921,225	6.8340	0.58%
2010-08-06	0	13.68	13.68	13.70	13.50	13.70	2,204,500	30,131,410	13.668	6.817	6.817	6.827	6.727	6.827	4,423,757	6.8113	0.15%
2010-08-05	0	13.66	13.62	13.66	13.54	13.74	3,812,293	51,945,910	13.626	6.807	6.787	6.807	6.747	6.847	7,650,105	6.7902	1.19%
2010-08-04	0	13.50	13.48	13.50	13.42	13.80	3,767,973	51,247,805	13.601	6.727	6.718	6.727	6.688	6.877	7,561,168	6.7778	-0.44%
2010-08-03	0	13.56	13.52	13.56	13.46	13.80	3,641,326	49,581,471	13.616	6.757	6.737	6.757	6.708	6.877	7,307,027	6.7855	0.00%
2010-08-02	0	13.56	13.54	13.56	13.40	13.80	2,668,500	36,337,296	13.617	6.757	6.747	6.757	6.678	6.877	5,354,863	6.7859	1.65%
2010-07-30	0	13.34	13.26	13.32	13.10	13.38	1,495,520	19,854,062	13.276	6.648	6.608	6.638	6.528	6.668	3,001,051	6.6157	1.06%
2010-07-29	0	13.20	13.20	13.30	13.14	13.50	1,645,320	21,872,227	13.294	6.578	6.578	6.628	6.548	6.727	3,301,654	6.6246	0.00%
2010-07-28	0	13.20	13.18	13.20	13.16	13.42	2,809,695	37,124,511	13.213	6.578	6.568	6.578	6.558	6.688	5,638,198	6.5845	-0.75%
2010-07-27	0	13.30	13.28	13.30	13.26	13.50	1,734,700	23,126,100	13.331	6.628	6.618	6.628	6.608	6.727	3,481,012	6.6435	-0.75%
2010-07-26	0	13.40	13.34	13.50	13.12	13.74	2,945,048	39,560,222	13.433	6.678	6.648	6.727	6.538	6.847	5,909,810	6.6940	-1.33%
2010-07-23	0	13.58	13.56	13.60	13.34	13.68	2,802,800	37,800,179	13.487	6.767	6.757	6.777	6.648	6.817	5,624,362	6.7208	1.95%
2010-07-22	0	13.32	13.38	13.40	13.20	13.80	2,010,690	26,831,718	13.345	6.638	6.668	6.678	6.578	6.877	4,034,839	6.6500	-1.77%
2010-07-21	0	13.56	13.56	13.58	13.14	13.58	2,587,187	34,665,107	13.399	6.757	6.757	6.767	6.548	6.767	5,191,692	6.6770	3.67%
2010-07-20	0	13.08	13.04	13.10	12.92	13.18	998,940	13,063,620	13.077	6.518	6.498	6.528	6.438	6.568	2,004,567	6.5169	0.62%
2010-07-19	0	13.00	13.00	13.12	12.98	13.30	1,703,200	22,202,505	13.036	6.478	6.478	6.538	6.468	6.628	3,417,801	6.4961	-1.52%
2010-07-16	0	13.20	13.22	13.26	13.16	13.40	1,731,755	22,910,120	13.229	6.578	6.588	6.608	6.558	6.678	3,475,102	6.5926	-1.05%
2010-07-15	0	13.34	13.30	13.32	13.04	13.58	2,834,893	37,837,713	13.347	6.648	6.628	6.638	6.498	6.767	5,688,762	6.6513	-1.77%
2010-07-14	0	13.58	13.56	13.58	13.30	13.66	3,799,500	51,418,603	13.533	6.767	6.757	6.767	6.628	6.807	7,624,433	6.7439	1.80%
2010-07-13	0	13.34	13.24	13.36	13.20	13.48	3,034,500	40,435,630	13.325	6.648	6.598	6.658	6.578	6.718	6,089,313	6.6404	0.60%
2010-07-12	0	13.26	13.26	13.32	13.20	13.48	2,608,761	34,788,819	13.335	6.608	6.608	6.638	6.578	6.718	5,234,985	6.6454	1.07%
2010-07-09	0	13.12	13.04	13.12	13.00	13.40	3,808,000	50,110,056	13.159	6.538	6.498	6.538	6.478	6.678	7,641,490	6.5576	0.15%
2010-07-08	0	13.10	13.04	13.10	12.92	13.30	2,397,382	31,285,664	13.050	6.528	6.498	6.528	6.438	6.628	4,810,812	6.5032	0.46%
2010-07-07	0	13.04	13.02	13.04	12.70	13.20	3,822,814	49,250,379	12.883	6.498	6.488	6.498	6.329	6.578	7,671,218	6.4202	1.87%
2010-07-06	0	12.80	12.80	12.82	12.70	12.92	2,973,079	37,943,816	12.762	6.379	6.379	6.389	6.329	6.438	5,966,059	6.3599	-1.39%
2010-07-05	0	12.98	12.98	13.00	12.90	13.18	1,662,131	21,807,553	13.120	6.468	6.468	6.478	6.428	6.568	3,335,388	6.5382	-2.26%
2010-07-02	0	13.28	13.24	13.28	13.02	13.68	5,468,245	72,703,534	13.296	6.618	6.598	6.618	6.488	6.817	10,973,094	6.6256	0.15%
2010-06-30	0	13.26	13.22	13.26	12.40	13.40	7,046,479	90,934,017	12.905	6.608	6.588	6.608	6.179	6.678	14,140,126	6.4309	0.15%
2010-06-29	0	13.24	13.16	13.24	13.10	13.40	1,744,167	23,102,140	13.245	6.598	6.558	6.598	6.528	6.678	3,500,009	6.6006	-0.75%
2010-06-28	0	13.34	13.28	13.34	13.04	13.50	3,527,112	46,926,119	13.304	6.648	6.618	6.648	6.498	6.727	7,077,834	6.6300	0.60%
2010-06-25	0	13.26	13.24	13.40	13.20	13.60	2,708,500	36,097,573	13.328	6.608	6.598	6.678	6.578	6.777	5,435,130	6.6415	-1.78%
2010-06-24	0	13.50	13.44	13.50	13.44	13.80	4,304,500	58,087,535	13.495	6.727	6.698	6.727	6.698	6.877	8,637,814	6.7248	-0.59%
2010-06-23	0	13.58	13.50	13.58	12.98	13.60	3,551,699	47,087,875	13.258	6.767	6.727	6.767	6.468	6.777	7,127,173	6.6068	2.26%
2010-06-22	0	13.28	13.24	13.28	13.18	13.80	3,957,250	52,899,362	13.368	6.618	6.598	6.618	6.568	6.877	7,940,989	6.6616	-0.45%
2010-06-21	0	13.34	13.32	13.34	13.22	13.54	4,066,698	54,358,852	13.367	6.648	6.638	6.648	6.588	6.747	8,160,618	6.6611	1.37%
2010-06-18	0	13.16	13.08	13.24	13.06	13.30	11,513,359	151,127,847	13.126	6.558	6.518	6.598	6.508	6.628	23,103,787	6.5413	2.17%
2010-06-17	0	12.88	12.82	12.90	12.70	13.20	8,548,540	109,904,106	12.856	6.419	6.389	6.428	6.329	6.578	17,154,303	6.4068	0.78%
2010-06-15	0	12.78	12.70	12.80	12.58	13.30	5,017,660	63,837,986	12.723	6.369	6.329	6.379	6.269	6.628	10,068,908	6.3401	0.63%
2010-06-14	0	12.70	12.68	12.70	12.44	12.70	3,076,926	38,677,737	12.570	6.329	6.319	6.329	6.199	6.329	6,174,449	6.2642	1.76%
2010-06-11	0	12.48	12.46	12.54	12.28	12.68	1,689,358	21,143,426	12.516	6.219	6.209	6.249	6.120	6.319	3,390,024	6.2370	1.30%
2010-06-10	0	12.32	12.32	12.36	12.26	12.46	4,646,500	57,074,053	12.283	6.139	6.139	6.159	6.110	6.209	9,324,103	6.1211	-0.16%
2010-06-09	0	12.34	12.26	12.34	11.88	12.62	1,239,500	15,161,536	12.232	6.149	6.110	6.149	5.920	6.289	2,487,297	6.0956	2.15%
2010-06-08	0	12.08	12.12	12.14	11.72	12.34	2,057,000	24,779,960	12.047	6.020	6.040	6.050	5.840	6.149	4,127,769	6.0032	3.07%
2010-06-07	0	11.72	11.72	11.74	11.62	12.34	5,046,000	60,131,590	11.917	5.840	5.840	5.850	5.791	6.149	10,125,777	5.9385	-4.87%
2010-06-04	0	12.32	12.30	12.36	12.08	12.50	2,156,000	26,527,615	12.304	6.139	6.129	6.159	6.020	6.229	4,326,432	6.1315	0.65%
2010-06-03	0	12.24	12.20	12.34	12.06	12.46	3,634,424	44,846,340	12.339	6.100	6.080	6.149	6.010	6.209	7,293,176	6.1491	1.16%
2010-06-02	0	12.10	12.08	12.12	11.94	12.46	5,027,500	61,637,324	12.260	6.030	6.020	6.040	5.950	6.209	10,088,654	6.1096	-1.31%
2010-06-01	0	12.26	12.26	12.34	12.26	12.60	3,560,500	44,158,466	12.402	6.110	6.110	6.149	6.110	6.279	7,144,834	6.1805	-3.01%
2010-05-31	0	12.64	12.48	12.62	11.94	12.70	6,238,723	77,112,518	12.360	6.299	6.219	6.289	5.950	6.329	12,519,207	6.1595	4.29%
2010-05-28	0	12.12	12.06	12.12	11.80	12.26	5,042,166	60,847,761	12.068	6.040	6.010	6.040	5.880	6.110	10,118,084	6.0138	1.68%
2010-05-27	0	11.92	11.92	11.94	11.30	12.16	9,413,841	110,596,549	11.748	5.940	5.940	5.950	5.631	6.060	18,890,697	5.8546	5.11%
2010-05-26	0	11.34	11.30	11.36	10.72	11.50	9,224,965	102,522,979	11.114	5.651	5.631	5.661	5.342	5.731	18,511,681	5.5383	5.98%
2010-05-25	0	10.70	10.70	10.72	10.20	10.98	6,322,941	66,422,838	10.505	5.332	5.332	5.342	5.083	5.472	12,688,207	5.2350	-3.60%
2010-05-24	0	11.10	11.10	11.12	10.98	11.34	8,538,100	95,077,905	11.136	5.531	5.531	5.541	5.472	5.651	17,133,353	5.5493	1.83%
2010-05-20	0	10.90	10.84	10.96	10.04	11.04	13,345,500	143,050,678	10.719	5.432	5.402	5.462	5.003	5.502	26,780,333	5.3416	2.06%
2010-05-19	0	10.68	10.68	10.70	10.60	11.16	8,996,600	96,773,501	10.757	5.322	5.322	5.332	5.282	5.561	18,053,422	5.3604	-4.64%
2010-05-18	0	11.20	11.14	11.20	11.06	11.38	6,064,500	67,857,910	11.189	5.581	5.551	5.581	5.512	5.671	12,169,595	5.5760	1.45%
2010-05-17	0	11.04	10.98	11.08	10.94	11.32	7,010,000	77,459,070	11.050	5.502	5.472	5.522	5.452	5.641	14,066,924	5.5065	-3.33%
2010-05-14	0	11.42	11.40	11.46	11.36	11.80	5,067,500	58,526,875	11.549	5.691	5.681	5.711	5.661	5.880	10,168,921	5.7555	-1.89%
2010-05-13	0	11.64	11.64	11.66	11.54	11.92	6,416,083	74,811,443	11.660	5.801	5.801	5.811	5.751	5.940	12,875,115	5.8105	-1.69%
2010-05-12	0	11.84	11.82	11.84	11.52	12.08	3,175,974	37,166,670	11.702	5.900	5.890	5.900	5.741	6.020	6,373,208	5.8317	-1.99%
2010-05-11	0	12.08	12.06	12.08	11.86	12.24	5,081,891	61,262,056	12.055	6.020	6.010	6.020	5.910	6.100	10,197,800	6.0074	2.20%
2010-05-10	0	11.82	11.80	11.82	11.12	11.90	3,292,647	38,066,202	11.561	5.890	5.880	5.890	5.541	5.930	6,607,335	5.7612	3.99%
2010-05-07	0	11.48	11.38	11.48	11.06	11.82	15,614,735	179,676,279	11.507	5.664	5.615	5.664	5.457	5.832	31,647,825	5.6774	-1.37%
2010-05-06	0	11.64	11.64	11.66	11.58	12.10	10,791,453	126,468,823	11.719	5.743	5.743	5.753	5.713	5.970	21,872,034	5.7822	-3.80%
2010-05-05	0	12.10	12.12	12.16	12.04	12.34	5,843,000	70,786,010	12.115	5.970	5.980	6.000	5.940	6.088	11,842,548	5.9773	-1.63%
2010-05-04	0	12.30	12.26	12.28	12.26	12.56	2,691,000	33,374,509	12.402	6.069	6.049	6.059	6.049	6.197	5,454,098	6.1192	-0.16%
2010-05-03	0	12.32	12.34	12.36	12.28	12.76	4,514,400	55,904,371	12.384	6.079	6.088	6.098	6.059	6.296	9,149,751	6.1099	-3.75%
2010-04-30	0	12.80	12.64	12.70	12.44	12.82	3,680,085	46,684,986	12.686	6.315	6.236	6.266	6.138	6.325	7,458,768	6.2591	1.27%
2010-04-29	0	12.64	12.58	12.70	12.28	12.90	8,248,125	103,013,444	12.489	6.236	6.207	6.266	6.059	6.365	16,717,236	6.1621	-1.25%
2010-04-28	0	12.80	12.72	12.86	12.48	12.86	3,824,000	48,311,943	12.634	6.315	6.276	6.345	6.158	6.345	7,750,454	6.2334	1.27%
2010-04-27	0	12.64	12.62	12.66	12.48	12.76	8,942,667	113,235,940	12.662	6.236	6.227	6.246	6.158	6.296	18,124,929	6.2475	-2.47%
2010-04-26	0	12.96	12.92	12.98	12.86	13.12	3,745,180	48,709,520	13.006	6.394	6.375	6.404	6.345	6.473	7,590,702	6.4170	1.25%
2010-04-23	0	12.80	12.72	12.80	12.72	13.20	4,550,000	58,864,714	12.937	6.315	6.276	6.315	6.276	6.513	9,221,905	6.3831	-1.84%
2010-04-22	0	13.04	13.10	13.12	12.70	13.16	8,256,000	106,518,515	12.902	6.434	6.463	6.473	6.266	6.493	16,733,197	6.3657	3.00%
2010-04-21	0	12.66	12.64	12.66	12.32	12.84	8,981,957	113,325,745	12.617	6.246	6.236	6.246	6.079	6.335	18,204,562	6.2251	-0.31%
2010-04-20	0	12.70	12.64	12.78	12.24	12.80	10,885,675	137,079,154	12.593	6.266	6.236	6.306	6.039	6.315	22,063,003	6.2131	1.11%
2010-04-19	0	12.56	12.56	12.58	12.38	12.76	3,347,175	42,075,160	12.570	6.197	6.197	6.207	6.108	6.296	6,784,029	6.2021	0.48%
2010-04-16	0	12.50	12.44	12.50	12.30	12.90	6,696,032	84,297,494	12.589	6.167	6.138	6.167	6.069	6.365	13,571,466	6.2114	-0.79%
2010-04-15	0	12.60	12.56	12.64	12.50	12.82	4,725,500	59,502,603	12.592	6.217	6.197	6.236	6.167	6.325	9,577,607	6.2127	-0.79%
2010-04-14	0	12.70	12.70	12.76	12.68	12.86	4,167,000	53,199,338	12.767	6.266	6.266	6.296	6.256	6.345	8,445,644	6.2990	0.95%
2010-04-13	0	12.58	12.58	12.66	12.52	12.92	3,983,000	50,311,709	12.632	6.207	6.207	6.246	6.177	6.375	8,072,714	6.2323	-0.16%
2010-04-12	0	12.60	12.58	12.64	12.54	12.88	9,973,143	126,690,288	12.703	6.217	6.207	6.236	6.187	6.355	20,213,490	6.2676	-3.23%
2010-04-09	0	13.02	13.02	13.04	12.86	13.36	6,790,156	88,811,891	13.080	6.424	6.424	6.434	6.345	6.592	13,762,236	6.4533	-1.81%
2010-04-08	0	13.26	13.22	13.30	13.14	13.62	6,391,500	85,395,707	13.361	6.542	6.523	6.562	6.483	6.720	12,954,243	6.5921	-1.92%
2010-04-07	0	13.52	13.52	13.54	13.40	13.94	6,223,174	84,531,972	13.583	6.671	6.671	6.681	6.611	6.878	12,613,081	6.7019	0.45%
2010-04-01	0	13.46	13.44	13.46	13.44	13.74	3,036,738	40,985,450	13.497	6.641	6.631	6.641	6.631	6.779	6,154,837	6.6591	0.45%
2010-03-31	0	13.40	13.32	13.50	13.30	13.86	3,414,383	46,324,597	13.567	6.611	6.572	6.661	6.562	6.838	6,920,245	6.6941	-2.19%
2010-03-30	0	13.70	13.58	13.70	13.54	13.72	4,021,211	54,704,544	13.604	6.759	6.700	6.759	6.681	6.769	8,150,160	6.7121	1.48%
2010-03-29	0	13.50	13.50	13.56	13.28	13.80	2,007,000	26,977,568	13.442	6.661	6.661	6.690	6.552	6.809	4,067,772	6.6320	-0.15%
2010-03-26	0	13.52	13.56	13.58	13.20	13.96	2,890,704	38,869,523	13.446	6.671	6.690	6.700	6.513	6.888	5,858,857	6.6343	-0.15%
2010-03-25	0	13.54	13.58	13.62	13.18	13.64	3,154,050	42,304,192	13.413	6.681	6.700	6.720	6.503	6.730	6,392,604	6.6177	1.65%
2010-03-24	0	13.32	13.30	13.36	13.20	13.80	2,922,093	38,808,446	13.281	6.572	6.562	6.592	6.513	6.809	5,922,476	6.5527	-1.77%
2010-03-23	0	13.56	13.56	13.58	13.52	13.80	3,043,378	41,496,873	13.635	6.690	6.690	6.700	6.671	6.809	6,168,295	6.7274	-1.45%
2010-03-22	0	13.76	13.70	13.76	13.44	14.00	3,020,739	41,465,300	13.727	6.789	6.759	6.789	6.631	6.907	6,122,411	6.7727	-1.15%
2010-03-19	0	13.92	13.90	13.94	13.30	13.98	4,018,500	54,986,324	13.683	6.868	6.858	6.878	6.562	6.898	8,144,665	6.7512	3.88%
2010-03-18	0	13.40	13.32	13.42	13.20	13.62	3,099,500	41,492,830	13.387	6.611	6.572	6.621	6.513	6.720	6,282,043	6.6050	-0.15%
2010-03-17	0	13.42	13.40	13.50	13.24	13.60	3,177,182	42,902,691	13.503	6.621	6.611	6.661	6.532	6.710	6,439,488	6.6624	0.60%
2010-03-16	0	13.34	13.40	13.42	13.16	13.50	3,527,152	46,783,114	13.264	6.582	6.611	6.621	6.493	6.661	7,148,805	6.5442	2.46%
2010-03-15	0	13.02	13.00	13.04	13.00	13.32	570,900	7,483,020	13.107	6.424	6.414	6.434	6.414	6.572	1,157,096	6.4671	-1.51%
2010-03-12	0	13.22	13.14	13.20	13.04	13.44	4,093,370	54,223,649	13.247	6.523	6.483	6.513	6.434	6.631	8,296,411	6.5358	-1.64%
2010-03-11	0	13.44	13.42	13.48	13.16	13.52	4,871,500	65,469,268	13.439	6.631	6.621	6.651	6.493	6.671	9,873,519	6.6308	3.86%
2010-03-10	0	12.94	12.94	12.96	12.86	13.60	6,119,500	80,294,261	13.121	6.384	6.384	6.394	6.345	6.710	12,402,956	6.4738	-1.82%
2010-03-09	0	13.18	13.18	13.22	13.12	14.00	8,532,320	113,734,570	13.330	6.503	6.503	6.523	6.473	6.907	17,293,241	6.5768	-3.51%
2010-03-08	0	13.66	13.64	13.66	12.94	13.72	11,639,963	157,585,566	13.538	6.740	6.730	6.740	6.384	6.769	23,591,788	6.6797	7.22%
2010-03-05	0	12.74	12.76	12.80	12.66	12.84	1,976,000	25,189,890	12.748	6.286	6.296	6.315	6.246	6.335	4,004,942	6.2897	1.76%
2010-03-04	0	12.52	12.52	12.60	12.48	12.88	4,033,500	50,717,890	12.574	6.177	6.177	6.217	6.158	6.355	8,175,067	6.2040	-1.88%
2010-03-03	0	12.76	12.72	12.74	12.44	12.86	4,329,711	54,791,934	12.655	6.296	6.276	6.286	6.138	6.345	8,775,425	6.2438	2.24%
2010-03-02	0	12.48	12.42	12.56	12.40	12.88	3,980,500	50,082,337	12.582	6.158	6.128	6.197	6.118	6.355	8,067,647	6.2078	0.32%
2010-03-01	0	12.44	12.44	12.46	12.34	12.92	7,110,933	89,398,906	12.572	6.138	6.138	6.148	6.088	6.375	14,412,384	6.2029	-3.27%
2010-02-26	0	12.86	12.86	12.88	12.40	13.00	12,203,500	153,898,752	12.611	6.345	6.345	6.355	6.118	6.414	24,733,960	6.2222	5.24%
2010-02-25	0	12.22	12.20	12.24	12.04	12.82	14,169,129	174,406,478	12.309	6.029	6.019	6.039	5.940	6.325	28,717,882	6.0731	-2.71%
2010-02-24	0	12.56	12.50	12.56	12.06	12.66	17,239,257	211,459,669	12.266	6.197	6.167	6.197	5.950	6.246	34,940,394	6.0520	5.55%
2010-02-23	0	11.90	11.86	11.90	11.40	12.00	30,412,777	359,085,495	11.807	5.871	5.852	5.871	5.625	5.921	61,640,383	5.8255	6.44%
2010-02-22	0	11.18	11.18	11.20	11.10	12.44	23,842,344	273,382,143	11.466	5.516	5.516	5.526	5.477	6.138	48,323,480	5.6573	-6.05%
2010-02-19	0	11.90	11.78	11.90	11.76	12.50	3,324,500	40,033,049	12.042	5.871	5.812	5.871	5.802	6.167	6,738,071	5.9413	-3.88%
2010-02-18	0	12.38	12.38	12.46	12.20	12.76	4,803,000	60,283,120	12.551	6.108	6.108	6.148	6.019	6.296	9,734,684	6.1926	-0.32%
2010-02-17	0	12.42	12.38	12.42	12.28	12.62	4,012,334	49,826,608	12.418	6.128	6.108	6.128	6.059	6.227	8,132,168	6.1271	0.98%
2010-02-12	0	12.30	12.24	12.30	12.20	12.78	4,590,187	57,266,338	12.476	6.069	6.039	6.069	6.019	6.306	9,303,356	6.1554	0.33%
2010-02-11	0	12.26	12.26	12.28	11.66	12.28	8,391,606	100,694,607	11.999	6.049	6.049	6.059	5.753	6.059	17,008,043	5.9204	6.24%
2010-02-10	0	11.54	11.50	11.54	11.42	11.66	8,386,204	96,825,519	11.546	5.694	5.674	5.694	5.635	5.753	16,997,094	5.6966	0.17%
2010-02-09	0	11.52	11.48	11.50	11.44	11.74	11,827,400	136,598,086	11.549	5.684	5.664	5.674	5.644	5.792	23,971,684	5.6983	-0.86%
2010-02-08	0	11.62	11.60	11.70	11.56	12.06	12,127,747	141,769,669	11.690	5.733	5.723	5.773	5.704	5.950	24,580,425	5.7676	-3.97%
2010-02-05	0	12.10	12.04	12.06	12.06	12.58	5,866,500	72,260,930	12.318	5.970	5.940	5.950	5.950	6.207	11,890,177	6.0774	-5.91%
2010-02-04	0	12.86	12.86	12.98	12.70	13.26	8,971,035	116,620,231	13.000	6.345	6.345	6.404	6.266	6.542	18,182,425	6.4139	0.63%
2010-02-03	0	12.78	12.78	12.80	12.66	12.96	6,517,474	83,187,137	12.764	6.306	6.306	6.315	6.246	6.394	13,209,566	6.2975	1.11%
2010-02-02	0	12.64	12.62	12.64	12.62	13.16	5,805,000	73,933,840	12.736	6.236	6.227	6.236	6.227	6.493	11,765,529	6.2839	-2.17%
2010-02-01	0	12.92	12.90	13.00	12.46	13.30	6,307,760	82,137,448	13.022	6.375	6.365	6.414	6.148	6.562	12,784,520	6.4248	-3.00%
2010-01-29	0	13.32	13.34	13.50	13.06	14.20	6,714,868	89,460,387	13.323	6.572	6.582	6.661	6.444	7.006	13,609,643	6.5733	0.91%
2010-01-28	0	13.20	13.18	13.24	12.54	13.26	6,550,188	86,065,188	13.139	6.513	6.503	6.532	6.187	6.542	13,275,871	6.4828	5.60%
2010-01-27	0	12.50	12.48	12.58	12.44	13.00	7,480,273	94,436,091	12.625	6.167	6.158	6.207	6.138	6.414	15,160,960	6.2289	-5.02%
2010-01-26	0	13.16	13.16	13.24	13.08	13.24	13,220,700	173,688,545	13.138	6.493	6.493	6.532	6.454	6.532	26,795,613	6.4820	0.00%
2010-01-25	0	13.16	13.16	13.20	12.72	13.20	4,287,000	55,884,135	13.036	6.493	6.493	6.513	6.276	6.513	8,688,859	6.4317	2.97%
2010-01-22	0	12.78	12.72	12.82	12.44	13.00	11,387,058	144,752,597	12.712	6.306	6.276	6.325	6.138	6.414	23,079,202	6.2720	-2.44%
2010-01-21	0	13.10	13.02	13.06	13.00	13.82	8,435,729	111,843,303	13.258	6.463	6.424	6.444	6.414	6.819	17,097,471	6.5415	-3.25%
2010-01-20	0	13.54	13.52	13.54	13.28	14.08	6,430,000	87,612,478	13.626	6.681	6.671	6.681	6.552	6.947	13,032,275	6.7227	-2.73%
2010-01-19	0	13.92	13.80	13.92	13.46	13.96	11,842,154	163,662,789	13.820	6.868	6.809	6.868	6.641	6.888	24,001,587	6.8188	-0.29%
2010-01-18	0	13.96	13.94	13.96	13.94	14.14	12,743,000	179,542,822	14.090	6.888	6.878	6.888	6.878	6.977	25,827,415	6.9516	-1.27%
2010-01-15	0	14.14	14.08	14.10	14.04	14.60	5,019,815	71,680,872	14.280	6.977	6.947	6.957	6.927	7.204	10,174,123	7.0454	-1.94%
2010-01-14	0	14.42	14.42	14.46	14.30	15.20	8,260,000	121,770,232	14.742	7.115	7.115	7.134	7.055	7.500	16,741,305	7.2736	-2.57%
2010-01-13	0	14.80	14.78	14.80	14.70	15.10	7,167,700	106,882,033	14.912	7.302	7.292	7.302	7.253	7.450	14,527,439	7.3573	-0.67%
2010-01-12	0	14.90	14.80	14.90	14.56	15.06	3,408,140	50,488,289	14.814	7.352	7.302	7.352	7.184	7.430	6,907,592	7.3091	0.27%
2010-01-11	0	14.86	14.80	14.90	14.64	15.00	3,656,771	54,104,747	14.796	7.332	7.302	7.352	7.223	7.401	7,411,515	7.3001	2.48%
2010-01-08	0	14.50	14.40	14.50	14.12	14.66	2,708,000	38,884,929	14.359	7.154	7.105	7.154	6.967	7.233	5,488,554	7.0847	-1.09%
2010-01-07	0	14.66	14.64	14.68	14.60	14.98	4,882,500	71,820,166	14.710	7.233	7.223	7.243	7.204	7.391	9,895,814	7.2576	1.10%
2010-01-06	0	14.50	14.46	14.50	14.36	14.74	3,882,000	56,235,910	14.486	7.154	7.134	7.154	7.085	7.273	7,868,008	7.1474	-0.68%
2010-01-05	0	14.60	14.46	14.50	14.12	14.90	9,129,200	133,476,728	14.621	7.204	7.134	7.154	6.967	7.352	18,502,993	7.2138	4.58%
2010-01-04	0	13.96	13.96	14.02	13.60	14.04	1,812,500	25,259,350	13.936	6.888	6.888	6.917	6.710	6.927	3,673,561	6.8760	2.05%
2009-12-31	0	13.68	13.64	13.70	13.38	13.78	1,978,000	26,990,000	13.645	6.750	6.730	6.759	6.602	6.799	4,008,995	6.7324	2.09%
2009-12-30	0	13.40	13.40	13.42	13.40	13.98	1,621,330	21,875,005	13.492	6.611	6.611	6.621	6.611	6.898	3,286,099	6.6568	-1.33%
2009-12-29	0	13.58	13.52	13.58	13.48	13.68	1,791,566	24,334,443	13.583	6.700	6.671	6.700	6.651	6.750	3,631,132	6.7016	0.74%
2009-12-28	0	13.48	13.42	13.52	13.34	13.78	1,741,900	23,478,368	13.479	6.651	6.621	6.671	6.582	6.799	3,530,470	6.6502	-0.30%
2009-12-24	0	13.52	13.50	13.52	13.40	13.60	885,510	11,896,946	13.435	6.671	6.661	6.671	6.611	6.710	1,794,745	6.6288	1.65%
2009-12-23	0	13.30	13.30	13.34	12.98	13.40	4,714,000	61,969,085	13.146	6.562	6.562	6.582	6.404	6.611	9,554,299	6.4860	1.68%
2009-12-22	0	13.08	13.04	13.06	12.88	13.20	2,422,000	31,555,908	13.029	6.454	6.434	6.444	6.355	6.513	4,908,891	6.4283	1.24%
2009-12-21	0	12.92	12.90	12.92	12.84	13.08	7,714,500	99,546,624	12.904	6.375	6.365	6.375	6.335	6.454	15,635,689	6.3666	-0.46%
2009-12-18	0	12.98	12.94	12.96	12.90	13.58	12,704,000	168,917,517	13.296	6.404	6.384	6.394	6.365	6.700	25,748,370	6.5603	-4.84%
2009-12-17	0	13.64	13.64	13.68	13.58	14.72	4,886,786	67,282,511	13.768	6.730	6.730	6.750	6.700	7.263	9,904,500	6.7931	-4.62%
2009-12-16	0	14.30	14.28	14.30	14.16	15.20	16,646,413	237,726,321	14.281	7.055	7.046	7.055	6.986	7.500	33,738,822	7.0461	0.14%
2009-12-15	0	14.28	14.26	14.30	13.80	14.38	20,470,433	289,947,892	14.164	7.046	7.036	7.055	6.809	7.095	41,489,317	6.9885	3.48%
2009-12-14	0	13.80	13.72	13.78	13.06	13.96	8,411,400	115,179,490	13.693	6.809	6.769	6.799	6.444	6.888	17,048,161	6.7561	5.99%
2009-12-11	0	13.02	13.00	13.02	13.00	13.44	4,187,500	54,699,130	13.062	6.424	6.414	6.424	6.414	6.631	8,487,193	6.4449	-1.06%
2009-12-10	0	13.16	13.14	13.26	13.04	13.42	4,560,881	60,116,767	13.181	6.493	6.483	6.542	6.434	6.621	9,243,959	6.5034	1.08%
2009-12-09	0	13.02	12.98	13.00	12.98	13.46	8,201,100	107,760,272	13.140	6.424	6.404	6.414	6.404	6.641	16,621,927	6.4830	-2.11%
2009-12-08	0	13.30	13.24	13.36	13.24	13.60	5,398,200	72,211,092	13.377	6.562	6.532	6.592	6.532	6.710	10,941,030	6.6000	-1.63%
2009-12-07	0	13.52	13.52	13.60	13.50	13.98	6,123,850	83,782,945	13.681	6.671	6.671	6.710	6.661	6.898	12,411,772	6.7503	0.30%
2009-12-04	0	13.48	13.48	13.60	12.92	13.62	8,283,273	110,365,572	13.324	6.651	6.651	6.710	6.375	6.720	16,788,474	6.5739	0.75%
2009-12-03	0	13.38	13.32	13.40	13.32	13.66	4,009,000	53,765,210	13.411	6.602	6.572	6.611	6.572	6.740	8,125,410	6.6169	-1.62%
2009-12-02	0	13.60	13.50	13.66	13.16	13.70	8,604,723	115,683,950	13.444	6.710	6.661	6.740	6.493	6.759	17,439,987	6.6333	0.59%
2009-12-01	0	13.52	13.50	13.52	12.70	13.68	9,632,000	127,945,871	13.283	6.671	6.661	6.671	6.266	6.750	19,522,064	6.5539	4.81%
2009-11-30	0	12.90	12.84	12.94	12.70	13.04	5,335,751	69,022,059	12.936	6.365	6.335	6.384	6.266	6.434	10,814,459	6.3824	3.70%
2009-11-27	0	12.44	12.44	12.48	12.18	12.94	6,175,000	77,652,690	12.575	6.138	6.138	6.158	6.009	6.384	12,515,443	6.2046	-3.12%
2009-11-26	0	12.84	12.80	12.90	12.74	12.94	1,116,692	14,366,471	12.865	6.335	6.315	6.365	6.286	6.384	2,263,303	6.3476	-0.93%
2009-11-25	0	12.96	12.92	13.00	12.80	13.02	4,024,000	52,014,700	12.926	6.394	6.375	6.414	6.315	6.424	8,155,812	6.3776	0.31%
2009-11-24	0	12.92	12.90	13.00	12.76	13.04	3,956,700	50,997,777	12.889	6.375	6.365	6.414	6.296	6.434	8,019,409	6.3593	2.05%
2009-11-23	0	12.66	12.62	12.74	12.36	12.86	5,310,500	66,972,802	12.611	6.246	6.227	6.286	6.098	6.345	10,763,281	6.2223	1.12%
2009-11-20	0	12.52	12.50	12.54	12.30	12.62	2,107,004	26,344,833	12.503	6.177	6.167	6.187	6.069	6.227	4,270,460	6.1691	1.46%
2009-11-19	0	12.34	12.38	12.42	12.16	12.90	10,096,713	125,088,261	12.389	6.088	6.108	6.128	6.000	6.365	20,463,940	6.1126	-2.99%
2009-11-18	0	12.72	12.60	12.72	12.44	13.24	10,897,554	139,091,718	12.764	6.276	6.217	6.276	6.138	6.532	22,087,079	6.2974	-4.50%
2009-11-17	0	13.32	13.26	13.32	13.10	13.56	12,097,748	161,490,770	13.349	6.572	6.542	6.572	6.463	6.690	24,519,623	6.5862	-0.30%
2009-11-16	0	13.36	13.36	13.40	12.76	13.40	9,838,500	128,464,661	13.057	6.592	6.592	6.611	6.296	6.611	19,940,596	6.4424	5.36%
2009-11-13	0	12.68	12.68	12.70	12.44	12.76	6,995,873	88,340,440	12.628	6.256	6.256	6.266	6.138	6.296	14,179,182	6.2303	1.28%
2009-11-12	0	12.52	12.52	12.56	12.16	12.54	3,995,300	49,420,788	12.370	6.177	6.177	6.197	6.000	6.187	8,097,643	6.1031	3.64%
2009-11-11	0	12.08	12.08	12.10	11.96	12.30	4,512,982	54,543,585	12.086	5.960	5.960	5.970	5.901	6.069	9,146,877	5.9631	0.00%
2009-11-10	0	12.08	12.04	12.10	11.92	12.16	6,232,500	75,266,380	12.076	5.960	5.940	5.970	5.881	6.000	12,631,983	5.9584	2.03%
2009-11-09	0	11.84	11.84	11.92	11.80	12.40	5,908,298	71,162,975	12.045	5.842	5.842	5.881	5.822	6.118	11,974,893	5.9427	-4.05%
2009-11-06	0	12.34	12.32	12.34	12.26	12.60	1,644,387	20,322,395	12.359	6.088	6.079	6.088	6.049	6.217	3,332,831	6.0976	-1.44%
2009-11-05	0	12.52	12.40	12.62	12.24	12.64	1,569,032	19,549,094	12.459	6.177	6.118	6.227	6.039	6.236	3,180,102	6.1473	-1.11%
2009-11-04	0	12.66	12.66	12.70	12.42	12.78	1,530,277	19,357,662	12.650	6.246	6.246	6.266	6.128	6.306	3,101,554	6.2413	1.28%
2009-11-03	0	12.50	12.50	12.52	12.30	12.60	2,732,155	34,131,870	12.493	6.167	6.167	6.177	6.069	6.217	5,537,511	6.1638	1.46%
2009-11-02	0	12.32	12.32	12.40	12.26	12.56	2,605,800	32,139,232	12.334	6.079	6.079	6.118	6.049	6.197	5,281,415	6.0853	-3.45%
2009-10-30	0	12.76	12.76	12.78	12.64	12.88	7,997,484	102,061,700	12.762	6.296	6.296	6.306	6.236	6.355	16,209,239	6.2965	2.41%
2009-10-29	0	12.46	12.40	12.56	12.10	12.64	4,727,501	58,689,910	12.415	6.148	6.118	6.197	5.970	6.236	9,581,663	6.1252	-0.16%
2009-10-28	0	12.48	12.42	12.48	12.42	12.72	2,671,254	33,477,446	12.532	6.158	6.128	6.158	6.128	6.276	5,414,077	6.1834	-1.27%
2009-10-27	0	12.64	12.62	12.66	12.34	12.70	5,080,000	64,009,375	12.600	6.236	6.227	6.246	6.088	6.266	10,296,105	6.2169	0.48%
2009-10-23	0	12.58	12.54	12.58	12.46	12.74	8,939,245	112,054,115	12.535	6.207	6.187	6.207	6.148	6.286	18,117,993	6.1847	1.78%
2009-10-22	0	12.36	12.36	12.38	12.32	12.52	12,771,700	158,894,474	12.441	6.098	6.098	6.108	6.079	6.177	25,885,584	6.1383	-1.15%
2009-10-21	0	12.56	12.52	12.54	12.54	13.00	5,646,700	71,529,744	12.668	6.169	6.149	6.159	6.159	6.385	11,496,647	6.2218	-2.79%
2009-10-20	0	12.92	12.84	12.92	12.58	13.30	5,865,000	74,785,050	12.751	6.346	6.307	6.346	6.179	6.532	11,941,105	6.2628	-1.37%
2009-10-19	0	13.10	13.14	13.16	12.86	13.24	3,998,788	52,161,582	13.044	6.434	6.454	6.464	6.316	6.503	8,141,508	6.4069	-0.76%
2009-10-16	0	13.20	13.10	13.22	13.06	13.48	1,543,002	20,464,831	13.263	6.483	6.434	6.493	6.415	6.621	3,141,543	6.5143	-1.64%
2009-10-15	0	13.42	13.38	13.42	13.36	14.80	3,045,500	42,113,720	13.828	6.591	6.572	6.591	6.562	7.269	6,200,620	6.7919	-2.04%
2009-10-14	0	13.70	13.70	13.80	12.98	13.84	3,243,128	43,394,159	13.380	6.729	6.729	6.778	6.375	6.798	6,602,989	6.5719	3.79%
2009-10-13	0	13.20	13.08	13.22	13.00	13.60	4,154,196	54,564,508	13.135	6.483	6.424	6.493	6.385	6.680	8,457,918	6.4513	-1.05%
2009-10-12	0	13.34	13.22	13.34	13.18	13.64	8,625,750	115,116,015	13.346	6.552	6.493	6.552	6.473	6.699	17,561,975	6.5548	0.91%
2009-10-09	0	13.22	13.14	13.22	12.84	13.24	9,855,000	129,200,990	13.110	6.493	6.454	6.493	6.307	6.503	20,064,721	6.4392	4.59%
2009-10-08	0	12.64	12.56	12.64	11.98	12.66	7,682,015	94,863,941	12.349	6.208	6.169	6.208	5.884	6.218	15,640,537	6.0653	5.86%
2009-10-07	0	11.94	11.96	11.98	11.70	12.12	8,713,850	101,940,294	11.699	5.864	5.874	5.884	5.747	5.953	17,741,346	5.7459	2.93%
2009-10-06	0	11.60	11.58	11.60	11.26	11.68	2,906,500	33,468,154	11.515	5.697	5.688	5.697	5.530	5.737	5,917,617	5.6557	2.11%
2009-10-05	0	11.36	11.30	11.38	11.18	11.76	2,553,000	28,953,168	11.341	5.580	5.550	5.589	5.491	5.776	5,197,893	5.5702	-3.73%
2009-10-02	0	11.80	11.62	11.80	11.16	11.86	5,173,441	59,734,628	11.546	5.796	5.707	5.796	5.481	5.825	10,533,095	5.6711	2.79%
2009-09-30	0	11.48	11.36	11.56	11.12	11.78	6,316,100	72,929,410	11.547	5.639	5.580	5.678	5.462	5.786	12,859,542	5.6712	-0.69%
2009-09-29	0	11.56	11.52	11.56	11.28	11.60	2,463,500	28,141,381	11.423	5.678	5.658	5.678	5.540	5.697	5,015,671	5.6107	1.94%
2009-09-28	0	11.34	11.30	11.34	11.18	11.58	1,294,800	14,607,900	11.282	5.570	5.550	5.570	5.491	5.688	2,636,205	5.5413	-2.07%
2009-09-25	0	11.58	11.46	11.60	11.26	11.78	2,944,500	33,619,163	11.418	5.688	5.629	5.697	5.530	5.786	5,994,984	5.6079	-1.53%
2009-09-24	0	11.76	11.62	11.70	11.46	11.94	3,319,900	38,900,904	11.717	5.776	5.707	5.747	5.629	5.864	6,759,297	5.7552	0.00%
2009-09-23	0	11.76	11.80	11.82	11.76	12.00	4,232,436	50,341,138	11.894	5.776	5.796	5.806	5.776	5.894	8,617,214	5.8419	-0.84%
2009-09-22	0	11.86	11.82	12.04	11.60	12.14	2,001,000	23,819,748	11.904	5.825	5.806	5.914	5.697	5.963	4,074,024	5.8467	0.00%
2009-09-21	0	11.86	11.84	11.90	11.66	12.12	2,424,497	28,782,951	11.872	5.825	5.815	5.845	5.727	5.953	4,936,261	5.8309	-1.17%
2009-09-18	0	12.00	11.88	11.94	11.80	12.14	2,728,900	32,639,207	11.961	5.894	5.835	5.864	5.796	5.963	5,556,024	5.8746	1.69%
2009-09-17	0	11.80	11.78	11.90	11.48	12.00	5,983,500	71,003,298	11.867	5.796	5.786	5.845	5.639	5.894	12,182,370	5.8284	2.08%
2009-09-16	0	11.56	11.56	11.60	11.10	11.76	3,968,500	46,104,180	11.618	5.678	5.678	5.697	5.452	5.776	8,079,842	5.7061	1.58%
2009-09-15	0	11.38	11.30	11.38	11.12	11.88	3,858,000	43,539,540	11.286	5.589	5.550	5.589	5.462	5.835	7,854,865	5.5430	-2.07%
2009-09-14	0	11.62	11.60	11.64	11.40	11.74	6,222,500	71,952,682	11.563	5.707	5.697	5.717	5.599	5.766	12,668,973	5.6794	1.40%
2009-09-11	0	11.46	11.42	11.48	11.44	11.86	2,087,000	24,074,441	11.535	5.629	5.609	5.639	5.619	5.825	4,249,120	5.6657	-3.37%
2009-09-10	0	11.86	11.82	11.86	11.40	11.88	7,007,620	81,971,217	11.697	5.825	5.806	5.825	5.599	5.835	14,267,472	5.7453	4.77%
2009-09-09	0	11.32	11.34	11.38	10.86	11.46	8,485,500	95,579,508	11.264	5.560	5.570	5.589	5.334	5.629	17,276,427	5.5324	3.47%
2009-09-08	0	10.94	10.92	10.98	10.88	11.24	5,989,500	65,829,332	10.991	5.373	5.363	5.393	5.344	5.521	12,194,586	5.3982	-1.80%
2009-09-07	0	11.14	11.16	11.18	10.96	11.22	3,741,500	41,481,770	11.087	5.472	5.481	5.491	5.383	5.511	7,617,672	5.4455	-0.18%
2009-09-04	0	11.16	11.14	11.16	11.12	11.44	5,732,300	64,737,032	11.293	5.481	5.472	5.481	5.462	5.619	11,670,928	5.5469	0.18%
2009-09-03	0	11.14	11.12	11.14	11.00	11.24	4,618,300	51,235,295	11.094	5.472	5.462	5.472	5.403	5.521	9,402,831	5.4489	0.18%
2009-09-02	0	11.12	11.04	11.10	10.96	11.42	3,535,500	39,313,787	11.120	5.462	5.422	5.452	5.383	5.609	7,198,257	5.4616	-0.71%
2009-09-01	0	11.20	11.20	11.22	11.14	11.48	4,437,460	49,671,605	11.194	5.501	5.501	5.511	5.472	5.639	9,034,642	5.4979	-0.88%
2009-08-31	0	11.30	11.36	11.44	10.94	11.48	3,398,370	37,828,749	11.131	5.550	5.580	5.619	5.373	5.639	6,919,061	5.4673	-1.74%
2009-08-28	0	11.50	11.48	11.50	11.26	11.76	7,598,500	87,352,426	11.496	5.648	5.639	5.648	5.530	5.776	15,470,501	5.6464	3.23%
2009-08-27	0	11.14	11.12	11.14	11.06	11.48	10,792,000	121,119,686	11.223	5.472	5.462	5.472	5.432	5.639	21,972,447	5.5123	-3.97%
2009-08-26	0	11.60	11.58	11.60	11.50	12.26	5,142,500	60,368,605	11.739	5.697	5.688	5.697	5.648	6.022	10,470,099	5.7658	-4.13%
2009-08-25	0	12.10	12.10	12.14	11.90	13.10	8,274,000	101,295,500	12.243	5.943	5.943	5.963	5.845	6.434	16,845,814	6.0131	-3.66%
2009-08-24	0	12.56	12.54	12.60	12.36	13.20	2,677,466	33,834,221	12.637	6.169	6.159	6.189	6.071	6.483	5,451,305	6.2066	-3.24%
2009-08-21	0	12.98	12.94	12.98	12.30	12.98	4,810,193	60,768,308	12.633	6.375	6.356	6.375	6.041	6.375	9,793,524	6.2049	5.36%
2009-08-20	0	12.32	12.24	12.32	12.08	12.40	3,361,100	41,169,370	12.249	6.051	6.012	6.051	5.933	6.090	6,843,179	6.0161	1.15%
2009-08-19	0	12.18	12.18	12.20	12.00	12.54	4,671,911	56,984,867	12.197	5.982	5.982	5.992	5.894	6.159	9,511,983	5.9909	0.33%
2009-08-18	0	12.14	12.14	12.16	12.00	12.36	3,591,798	43,505,010	12.112	5.963	5.963	5.973	5.894	6.071	7,312,879	5.9491	-0.82%
2009-08-17	0	12.24	12.18	12.28	12.02	12.48	2,212,000	26,961,910	12.189	6.012	5.982	6.031	5.904	6.130	4,503,619	5.9867	-0.97%
2009-08-14	0	12.36	12.30	12.40	12.18	13.30	5,707,500	71,585,355	12.542	6.071	6.041	6.090	5.982	6.532	11,620,436	6.1603	-0.48%
2009-08-13	0	12.42	12.32	12.44	11.90	12.44	7,205,500	88,056,320	12.221	6.100	6.051	6.110	5.845	6.110	14,670,355	6.0023	7.25%
2009-08-12	0	11.58	11.58	11.66	11.48	12.00	2,470,500	28,739,320	11.633	5.688	5.688	5.727	5.639	5.894	5,029,923	5.7137	-3.34%
2009-08-11	0	11.98	11.90	11.98	11.48	12.00	4,515,434	52,840,055	11.702	5.884	5.845	5.884	5.639	5.894	9,193,397	5.7476	1.70%
2009-08-10	0	11.78	11.76	11.78	11.66	12.00	13,651,576	159,213,314	11.663	5.786	5.776	5.786	5.727	5.894	27,794,527	5.7282	1.90%
2009-08-07	0	11.56	11.54	11.56	11.50	12.56	15,155,500	179,940,421	11.873	5.678	5.668	5.678	5.648	6.169	30,856,507	5.8315	-5.40%
2009-08-06	0	12.22	12.20	12.22	12.02	12.90	7,742,900	94,836,765	12.248	6.002	5.992	6.002	5.904	6.336	15,764,498	6.0158	-5.27%
2009-08-05	0	12.90	12.90	12.96	12.58	13.88	5,998,500	78,655,655	13.113	6.336	6.336	6.365	6.179	6.817	12,212,910	6.4404	-4.30%
2009-08-04	0	13.48	13.46	13.48	13.14	13.78	3,562,750	48,081,097	13.496	6.621	6.611	6.621	6.454	6.768	7,253,738	6.6285	2.90%
2009-08-03	0	13.10	13.08	13.12	12.94	13.14	3,842,000	50,103,651	13.041	6.434	6.424	6.444	6.356	6.454	7,822,289	6.4052	1.24%
2009-07-31	0	12.94	12.80	12.96	12.60	12.98	3,031,500	38,854,090	12.817	6.356	6.287	6.365	6.189	6.375	6,172,116	6.2951	1.09%
2009-07-30	0	12.80	12.68	12.80	12.58	12.82	1,855,000	23,637,256	12.742	6.287	6.228	6.287	6.179	6.297	3,776,769	6.2586	-0.16%
2009-07-29	0	12.82	12.80	12.82	12.60	12.98	2,916,000	37,658,980	12.915	6.297	6.287	6.297	6.189	6.375	5,936,959	6.3431	-1.54%
2009-07-28	0	13.02	13.00	13.02	12.90	13.10	2,239,000	29,102,278	12.998	6.395	6.385	6.395	6.336	6.434	4,558,591	6.3841	1.09%
2009-07-27	0	12.88	12.84	12.94	12.62	13.08	2,856,448	36,565,732	12.801	6.326	6.307	6.356	6.198	6.424	5,815,711	6.2874	-1.08%
2009-07-24	0	13.02	12.90	13.04	12.20	13.06	4,761,380	59,279,127	12.450	6.395	6.336	6.405	5.992	6.415	9,694,141	6.1149	4.33%
2009-07-23	0	12.48	12.48	12.50	12.32	12.70	2,830,500	35,305,520	12.473	6.130	6.130	6.140	6.051	6.238	5,762,881	6.1264	0.32%
2009-07-22	0	12.44	12.44	12.48	12.40	13.00	4,237,800	53,642,942	12.658	6.110	6.110	6.130	6.090	6.385	8,628,135	6.2172	-3.42%
2009-07-21	0	12.88	12.88	12.90	12.70	13.00	9,805,171	125,356,058	12.785	6.326	6.326	6.336	6.238	6.385	19,963,269	6.2793	5.40%
2009-07-20	0	12.22	12.20	12.22	11.48	12.22	5,866,500	70,052,320	11.941	6.002	5.992	6.002	5.639	6.002	11,944,159	5.8650	9.11%
2009-07-17	0	11.20	11.18	11.20	11.08	11.38	2,348,200	26,196,170	11.156	5.501	5.491	5.501	5.442	5.589	4,780,921	5.4793	-0.71%
2009-07-16	0	11.28	11.26	11.28	11.08	11.80	3,764,950	42,775,035	11.361	5.540	5.530	5.540	5.442	5.796	7,665,416	5.5803	-2.76%
2009-07-15	0	11.60	11.42	11.62	11.08	11.72	4,637,500	52,959,190	11.420	5.697	5.609	5.707	5.442	5.756	9,441,922	5.6089	4.69%
2009-07-14	0	11.08	11.04	11.14	11.00	11.26	1,262,800	14,082,334	11.152	5.442	5.422	5.472	5.403	5.530	2,571,053	5.4773	-0.36%
2009-07-13	0	11.12	10.98	11.10	10.66	11.14	1,133,000	12,310,065	10.865	5.462	5.393	5.452	5.236	5.472	2,306,781	5.3365	1.09%
2009-07-10	0	11.00	11.00	11.16	10.82	11.20	1,786,300	19,710,338	11.034	5.403	5.403	5.481	5.314	5.501	3,636,896	5.4195	0.18%
2009-07-09	0	10.98	10.86	10.98	10.82	11.10	2,285,500	24,974,685	10.927	5.393	5.334	5.393	5.314	5.452	4,653,264	5.3671	-1.44%
2009-07-08	0	11.14	11.10	11.14	10.92	11.56	2,933,500	32,539,862	11.093	5.472	5.452	5.472	5.363	5.678	5,972,588	5.4482	-1.59%
2009-07-07	0	11.32	11.26	11.32	11.20	11.32	1,178,500	13,253,358	11.246	5.560	5.530	5.560	5.501	5.560	2,399,419	5.5236	1.07%
2009-07-06	0	11.20	11.20	11.28	11.08	11.40	1,790,000	20,139,506	11.251	5.501	5.501	5.540	5.442	5.599	3,644,429	5.5261	-0.88%
2009-07-03	0	11.30	11.28	11.30	11.02	11.30	1,268,210	14,280,550	11.260	5.550	5.540	5.550	5.413	5.550	2,582,068	5.5307	0.71%
2009-07-02	0	11.22	11.08	11.26	11.06	11.80	4,849,700	55,189,903	11.380	5.511	5.442	5.530	5.432	5.796	9,873,960	5.5894	1.26%
2009-06-30	0	11.08	11.12	11.16	10.84	11.42	3,046,593	34,016,772	11.166	5.442	5.462	5.481	5.324	5.609	6,202,845	5.4841	-1.07%
2009-06-29	0	11.20	11.18	11.20	11.00	11.24	1,291,900	14,394,385	11.142	5.501	5.491	5.501	5.403	5.521	2,630,301	5.4725	1.27%
2009-06-26	0	11.06	11.00	11.06	10.76	11.32	2,997,500	33,008,917	11.012	5.432	5.403	5.432	5.285	5.560	6,102,892	5.4087	0.55%
2009-06-25	0	11.00	10.92	11.04	10.88	11.50	5,348,634	59,504,971	11.125	5.403	5.363	5.422	5.344	5.648	10,889,787	5.4643	0.55%
2009-06-24	0	10.94	10.74	10.96	10.46	11.04	2,713,038	29,283,418	10.794	5.373	5.275	5.383	5.138	5.422	5,523,729	5.3014	3.21%
2009-06-23	0	10.60	10.56	10.62	10.46	10.84	2,696,864	28,607,854	10.608	5.206	5.187	5.216	5.138	5.324	5,490,799	5.2101	-2.75%
2009-06-22	0	10.90	10.86	10.90	10.74	11.10	910,500	9,867,840	10.838	5.354	5.334	5.354	5.275	5.452	1,853,773	5.3231	0.37%
2009-06-19	0	10.86	10.82	10.96	10.78	11.18	948,500	10,376,850	10.940	5.334	5.314	5.383	5.295	5.491	1,931,140	5.3734	-0.91%
2009-06-18	0	10.96	10.84	10.96	10.76	11.40	3,222,500	35,678,939	11.072	5.383	5.324	5.383	5.285	5.599	6,560,991	5.4380	-1.08%
2009-06-17	0	11.08	10.86	11.10	10.72	12.00	11,572,500	128,718,829	11.123	5.442	5.334	5.452	5.265	5.894	23,561,541	5.4631	3.55%
2009-06-16	0	10.70	10.72	10.86	10.58	11.02	4,273,500	46,242,545	10.821	5.255	5.265	5.334	5.196	5.413	8,700,820	5.3147	-2.73%
2009-06-15	0	11.00	10.96	11.00	10.84	11.20	2,036,700	22,494,272	11.044	5.403	5.383	5.403	5.324	5.501	4,146,709	5.4246	0.00%
2009-06-12	0	11.00	10.86	11.00	10.78	11.04	3,706,600	40,488,574	10.923	5.403	5.334	5.403	5.295	5.422	7,546,615	5.3651	2.23%
2009-06-11	0	10.76	10.72	10.76	10.50	10.94	4,467,500	48,166,911	10.782	5.285	5.265	5.285	5.157	5.373	9,095,803	5.2955	-1.28%
2009-06-10	0	10.90	10.88	10.90	10.60	11.08	1,818,091	19,629,618	10.797	5.354	5.344	5.354	5.206	5.442	3,701,622	5.3030	0.18%
2009-06-09	0	10.88	10.80	10.88	10.68	11.30	4,590,000	50,078,675	10.910	5.344	5.305	5.344	5.246	5.550	9,345,213	5.3588	-1.09%
2009-06-08	0	11.00	10.90	11.00	10.92	11.34	4,096,000	45,788,245	11.179	5.403	5.354	5.403	5.363	5.570	8,339,431	5.4906	-1.79%
2009-06-05	0	11.20	11.10	11.20	10.88	11.24	7,247,914	79,955,953	11.032	5.501	5.452	5.501	5.344	5.521	14,756,710	5.4183	4.09%
2009-06-04	0	10.76	10.88	10.90	10.64	11.40	7,802,100	85,424,426	10.949	5.285	5.344	5.354	5.226	5.599	15,885,029	5.3777	-1.28%
2009-06-03	0	10.90	10.90	10.92	10.82	11.64	6,651,500	73,424,528	11.039	5.354	5.354	5.363	5.314	5.717	13,542,414	5.4218	-5.22%
2009-06-02	0	11.50	11.40	11.50	11.28	11.90	67,646,286	789,698,248	11.674	5.648	5.599	5.648	5.540	5.845	137,727,434	5.7338	-6.66%
2009-06-01	0	12.32	12.32	12.34	12.00	12.40	10,724,986	130,161,743	12.136	6.051	6.051	6.061	5.894	6.090	21,836,007	5.9609	1.65%
2009-05-29	0	12.12	12.12	12.20	11.04	12.20	8,249,848	97,778,423	11.852	5.953	5.953	5.992	5.422	5.992	16,796,641	5.8213	5.94%
2009-05-27	0	11.44	11.30	11.36	10.62	11.60	8,800,304	98,463,162	11.189	5.619	5.550	5.580	5.216	5.697	17,917,366	5.4954	8.54%
2009-05-26	0	10.54	10.58	10.62	10.50	10.80	2,097,766	22,403,959	10.680	5.177	5.196	5.216	5.157	5.305	4,271,039	5.2456	-0.57%
2009-05-25	0	10.60	10.56	10.64	10.40	10.80	2,250,000	23,824,194	10.589	5.206	5.187	5.226	5.108	5.305	4,580,987	5.2007	1.53%
2009-05-22	0	10.44	10.42	10.50	10.32	10.80	4,869,700	51,213,486	10.517	5.128	5.118	5.157	5.069	5.305	9,914,680	5.1654	-2.61%
2009-05-21	0	10.72	10.64	10.68	10.62	10.90	3,372,500	36,170,075	10.725	5.265	5.226	5.246	5.216	5.354	6,866,390	5.2677	-2.01%
2009-05-20	0	10.94	10.88	10.94	10.46	11.30	8,706,799	94,759,846	10.883	5.373	5.344	5.373	5.138	5.550	17,726,991	5.3455	-1.44%
2009-05-19	0	11.10	11.10	11.12	11.00	11.30	6,005,000	67,217,090	11.194	5.452	5.452	5.462	5.403	5.550	12,226,144	5.4978	1.09%
2009-05-18	0	10.98	10.82	10.86	10.56	11.16	1,946,930	21,140,696	10.858	5.393	5.314	5.334	5.187	5.481	3,963,938	5.3333	2.62%
2009-05-15	0	10.70	10.64	10.70	10.58	11.18	5,706,400	60,989,750	10.688	5.255	5.226	5.255	5.196	5.491	11,618,196	5.2495	0.91%
2009-05-14	0	10.70	10.70	10.76	10.66	10.88	5,990,700	64,460,152	10.760	5.208	5.208	5.237	5.189	5.296	12,308,111	5.2372	-2.73%
2009-05-13	0	11.00	10.96	10.98	10.10	11.16	6,309,000	67,779,515	10.743	5.354	5.335	5.344	4.916	5.432	12,962,070	5.2291	5.97%
2009-05-12	0	10.38	10.34	10.44	10.04	10.78	5,838,000	60,236,020	10.318	5.052	5.033	5.081	4.887	5.247	11,994,383	5.0220	-5.64%
2009-05-11	0	11.00	10.86	11.00	10.68	12.00	4,196,500	46,758,740	11.142	5.354	5.286	5.354	5.198	5.841	8,621,862	5.4233	-0.90%
2009-05-08	0	11.10	11.06	11.10	11.06	11.34	7,615,500	85,708,449	11.254	5.403	5.383	5.403	5.383	5.519	15,646,322	5.4779	-1.94%
2009-05-07	0	11.32	11.30	11.32	11.16	12.40	11,227,650	126,722,968	11.287	5.510	5.500	5.510	5.432	6.035	23,067,616	5.4935	-0.70%
2009-05-06	0	11.40	11.40	11.44	10.80	11.40	8,590,500	94,342,941	10.982	5.549	5.549	5.568	5.257	5.549	17,649,495	5.3454	4.59%
2009-05-05	0	10.90	10.92	10.98	10.78	11.40	12,603,850	137,923,422	10.943	5.305	5.315	5.344	5.247	5.549	25,895,069	5.3262	1.11%
2009-05-04	0	10.78	10.70	10.76	10.36	11.90	18,088,772	196,846,132	10.882	5.247	5.208	5.237	5.042	5.792	37,164,040	5.2967	9.44%
2009-04-30	0	9.850	9.850	9.860	9.090	10.00	5,755,000	54,625,520	9.4918	4.794	4.794	4.799	4.424	4.867	11,823,857	4.6199	8.60%
2009-04-29	0	9.070	9.080	9.120	9.010	9.500	1,271,000	11,749,681	9.2444	4.415	4.419	4.439	4.385	4.624	2,611,316	4.4995	0.78%
2009-04-28	0	9.000	9.000	9.070	9.000	9.440	4,563,500	41,839,741	9.1683	4.381	4.381	4.415	4.381	4.595	9,375,877	4.4625	-0.88%
2009-04-27	0	9.080	9.060	9.080	8.940	9.500	8,203,500	74,863,573	9.1258	4.419	4.410	4.419	4.351	4.624	16,854,389	4.4418	-4.82%
2009-04-24	0	9.540	9.470	9.540	9.450	9.850	3,143,000	29,889,491	9.5099	4.643	4.609	4.643	4.600	4.794	6,457,408	4.6287	-1.45%
2009-04-23	0	9.680	9.660	9.680	9.480	10.00	6,033,500	58,273,910	9.6584	4.712	4.702	4.712	4.614	4.867	12,396,045	4.7010	0.83%
2009-04-22	0	9.600	9.590	9.760	9.440	10.48	15,591,000	154,050,640	9.8807	4.673	4.668	4.750	4.595	5.101	32,032,277	4.8092	1.69%
2009-04-21	0	9.440	9.350	9.440	8.570	9.450	6,763,000	60,802,550	8.9905	4.595	4.551	4.595	4.171	4.600	13,894,830	4.3759	1.29%
2009-04-20	0	9.320	9.250	9.390	9.200	9.600	6,641,717	62,482,886	9.4076	4.536	4.502	4.570	4.478	4.673	13,645,649	4.5790	-0.85%
2009-04-17	0	9.400	9.400	9.410	9.300	9.780	4,376,500	41,184,722	9.4104	4.575	4.575	4.580	4.527	4.760	8,991,679	4.5803	-1.05%
2009-04-16	0	9.500	9.480	9.500	9.400	9.950	8,733,030	82,968,494	9.5005	4.624	4.614	4.624	4.575	4.843	17,942,328	4.6242	1.17%
2009-04-15	0	9.390	9.360	9.390	8.980	10.52	12,646,470	117,662,934	9.3040	4.570	4.556	4.570	4.371	5.120	25,982,633	4.5285	5.62%
2009-04-14	0	8.890	8.720	8.890	8.290	8.900	8,231,300	70,676,037	8.5863	4.327	4.244	4.327	4.035	4.332	16,911,505	4.1792	4.47%
2009-04-09	0	8.510	8.510	8.520	8.010	8.570	6,665,000	55,999,711	8.4021	4.142	4.142	4.147	3.899	4.171	13,693,485	4.0895	2.16%
2009-04-08	0	8.330	8.310	8.370	8.290	9.240	5,203,078	44,839,570	8.6179	4.054	4.045	4.074	4.035	4.497	10,689,913	4.1946	-6.40%
2009-04-07	0	8.900	8.900	8.910	8.630	9.200	4,954,500	43,994,475	8.8797	4.332	4.332	4.337	4.200	4.478	10,179,201	4.3220	-1.33%
2009-04-06	0	9.020	8.970	9.040	8.410	9.180	8,955,000	80,093,177	8.9440	4.390	4.366	4.400	4.093	4.468	18,398,373	4.3533	9.60%
2009-04-03	0	8.230	8.140	8.310	7.930	8.310	5,750,454	46,302,504	8.0520	4.006	3.962	4.045	3.860	4.045	11,814,517	3.9191	6.33%
2009-04-02	0	7.740	7.680	7.740	7.570	8.300	10,914,100	85,618,217	7.8447	3.767	3.738	3.767	3.685	4.040	22,423,416	3.8183	-0.90%
2009-04-01	0	7.810	7.800	7.810	7.710	8.040	6,025,400	47,667,831	7.9111	3.801	3.796	3.801	3.753	3.913	12,379,404	3.8506	-0.38%
2009-03-31	0	7.840	7.810	7.890	7.800	8.210	3,145,183	25,178,956	8.0056	3.816	3.801	3.840	3.796	3.996	6,461,893	3.8965	-3.80%
2009-03-30	0	8.150	8.150	8.300	7.990	8.370	7,766,500	63,751,914	8.2086	3.967	3.967	4.040	3.889	4.074	15,956,557	3.9953	-0.61%
2009-03-27	0	8.200	8.150	8.200	8.080	8.230	4,771,800	39,110,577	8.1962	3.991	3.967	3.991	3.933	4.006	9,803,837	3.9893	0.12%
2009-03-26	0	8.190	8.130	8.190	8.100	8.400	4,649,939	38,103,964	8.1945	3.986	3.957	3.986	3.942	4.089	9,553,469	3.9885	-0.12%
2009-03-25	0	8.200	8.190	8.200	7.980	8.400	5,290,400	43,355,782	8.1952	3.991	3.986	3.991	3.884	4.089	10,869,319	3.9888	-0.61%
2009-03-24	0	8.250	8.250	8.270	8.000	8.280	12,775,000	104,403,265	8.1725	4.016	4.016	4.025	3.894	4.030	26,246,702	3.9778	5.23%
2009-03-23	0	7.840	7.780	7.850	7.600	8.000	4,522,900	35,358,185	7.8176	3.816	3.787	3.821	3.699	3.894	9,292,463	3.8050	1.95%
2009-03-20	0	7.690	7.690	7.710	7.530	8.000	3,423,000	26,351,990	7.6985	3.743	3.743	3.753	3.665	3.894	7,032,678	3.7471	-2.41%
2009-03-19	0	7.880	7.880	7.900	7.400	7.990	8,988,000	69,726,286	7.7577	3.835	3.835	3.845	3.602	3.889	18,466,173	3.7759	6.49%
2009-03-18	0	7.400	7.350	7.400	7.290	7.560	5,724,500	42,151,465	7.3633	3.602	3.577	3.602	3.548	3.680	11,761,194	3.5839	0.00%
2009-03-17	0	7.400	7.320	7.400	7.310	7.610	5,649,500	42,306,515	7.4885	3.602	3.563	3.602	3.558	3.704	11,607,103	3.6449	-1.20%
2009-03-16	0	7.490	7.350	7.490	7.000	7.710	16,759,000	122,067,990	7.2837	3.646	3.577	3.646	3.407	3.753	34,431,976	3.5452	9.34%
2009-03-13	0	6.850	6.850	6.900	6.780	6.970	9,282,000	63,811,475	6.8748	3.334	3.334	3.358	3.300	3.392	19,070,207	3.3461	3.63%
2009-03-12	0	6.610	6.610	6.670	6.600	6.770	864,800	5,760,289	6.6608	3.217	3.217	3.246	3.212	3.295	1,776,763	3.2420	0.15%
2009-03-11	0	6.600	6.600	6.650	6.560	6.850	3,586,000	23,751,280	6.6233	3.212	3.212	3.237	3.193	3.334	7,367,568	3.2238	0.00%
2009-03-10	0	6.600	6.560	6.600	6.400	6.740	7,305,000	47,937,405	6.5623	3.212	3.193	3.212	3.115	3.281	15,008,388	3.1940	1.54%
2009-03-09	0	6.500	6.360	6.500	6.150	6.700	3,739,500	23,904,160	6.3923	3.164	3.096	3.164	2.993	3.261	7,682,939	3.1113	-1.52%
2009-03-06	0	6.600	6.570	6.600	6.500	7.000	6,683,000	44,600,170	6.6737	3.212	3.198	3.212	3.164	3.407	13,730,467	3.2483	-3.79%
2009-03-05	0	6.860	6.850	6.880	6.840	7.270	10,844,500	74,964,228	6.9126	3.339	3.334	3.349	3.329	3.539	22,280,420	3.3646	2.39%
2009-03-04	0	6.700	6.640	6.700	6.000	6.830	10,078,000	67,020,130	6.6501	3.261	3.232	3.261	2.920	3.324	20,705,618	3.2368	8.59%
2009-03-03	0	6.170	6.110	6.170	5.920	6.200	3,961,000	24,238,685	6.1193	3.003	2.974	3.003	2.881	3.018	8,138,019	2.9785	0.82%
2009-03-02	0	6.120	6.120	6.150	6.010	6.340	4,319,614	26,502,874	6.1355	2.979	2.979	2.993	2.925	3.086	8,874,804	2.9863	-3.16%
2009-02-27	0	6.320	6.320	6.330	6.050	6.320	4,467,106	27,670,196	6.1942	3.076	3.076	3.081	2.945	3.076	9,177,832	3.0149	1.94%
2009-02-26	0	6.200	6.180	6.200	6.150	6.230	5,416,500	33,524,202	6.1893	3.018	3.008	3.018	2.993	3.032	11,128,396	3.0125	0.98%
2009-02-25	0	6.140	6.140	6.200	6.100	6.310	7,047,000	43,467,595	6.1682	2.989	2.989	3.018	2.969	3.071	14,478,318	3.0023	0.33%
2009-02-24	0	6.120	6.110	6.120	5.980	6.190	7,535,000	45,499,210	6.0384	2.979	2.974	2.979	2.911	3.013	15,480,932	2.9390	-3.62%
2009-02-23	0	6.350	6.350	6.380	6.330	6.480	9,960,385	63,466,077	6.3718	3.091	3.091	3.105	3.081	3.154	20,463,974	3.1014	-2.01%
2009-02-20	0	6.480	6.460	6.480	6.400	6.530	6,662,093	43,274,797	6.4957	3.154	3.144	3.154	3.115	3.178	13,687,513	3.1616	0.00%
2009-02-19	0	6.480	6.480	6.530	6.480	6.700	8,657,411	56,517,789	6.5283	3.154	3.154	3.178	3.154	3.261	17,786,966	3.1775	-0.77%
2009-02-18	0	6.530	6.530	6.550	6.400	6.760	11,577,509	75,442,867	6.5163	3.178	3.178	3.188	3.115	3.290	23,786,414	3.1717	-1.66%
2009-02-17	0	6.640	6.530	6.640	6.530	6.700	3,570,716	23,550,922	6.5956	3.232	3.178	3.232	3.178	3.261	7,336,166	3.2102	-1.63%
2009-02-16	0	6.750	6.750	6.760	6.700	6.810	3,799,850	25,643,203	6.7485	3.285	3.285	3.290	3.261	3.315	7,806,930	3.2847	-0.74%
2009-02-13	0	6.800	6.780	6.800	6.680	6.900	10,452,769	71,074,559	6.7996	3.310	3.300	3.310	3.251	3.358	21,475,594	3.3096	1.49%
2009-02-12	0	6.700	6.620	6.700	6.580	6.760	7,127,398	47,682,833	6.6901	3.261	3.222	3.261	3.203	3.290	14,643,499	3.2562	1.36%
2009-02-11	0	6.610	6.610	6.690	6.530	6.750	6,200,500	41,462,696	6.6870	3.217	3.217	3.256	3.178	3.285	12,739,153	3.2547	-2.79%
2009-02-10	0	6.800	6.800	6.830	6.480	6.800	5,133,500	34,351,020	6.6915	3.310	3.310	3.324	3.154	3.310	10,546,963	3.2570	2.26%
2009-02-09	0	6.650	6.650	6.680	6.550	6.750	4,221,000	28,111,492	6.6599	3.237	3.237	3.251	3.188	3.285	8,672,198	3.2416	-0.75%
2009-02-06	0	6.700	6.700	6.730	6.530	6.890	8,303,811	55,435,183	6.6759	3.261	3.261	3.276	3.178	3.354	17,060,482	3.2493	-1.47%
2009-02-05	0	6.800	6.740	6.800	6.600	7.130	11,643,500	79,419,340	6.8209	3.310	3.281	3.310	3.212	3.470	23,921,995	3.3199	-3.27%
2009-02-04	0	7.030	7.000	7.030	6.950	7.150	2,443,000	17,136,120	7.0144	3.422	3.407	3.422	3.383	3.480	5,019,232	3.4141	0.43%
2009-02-03	0	7.000	7.000	7.050	7.000	7.150	4,434,800	31,390,580	7.0782	3.407	3.407	3.431	3.407	3.480	9,111,458	3.4452	-1.55%
2009-02-02	0	7.110	6.950	7.110	6.820	7.480	2,784,500	19,559,975	7.0246	3.461	3.383	3.461	3.319	3.641	5,720,857	3.4191	1.57%
2009-01-30	0	7.000	6.950	7.000	6.650	7.010	3,045,500	20,608,590	6.7669	3.407	3.383	3.407	3.237	3.412	6,257,091	3.2936	4.17%
2009-01-29	0	6.720	6.720	6.760	6.700	7.680	7,726,727	52,906,463	6.8472	3.271	3.271	3.290	3.261	3.738	15,874,842	3.3327	2.13%
2009-01-23	0	6.580	6.530	6.550	6.450	6.700	2,187,050	14,332,985	6.5536	3.203	3.178	3.188	3.139	3.261	4,493,374	3.1898	1.23%
2009-01-22	0	6.500	6.490	6.500	6.480	6.720	11,373,500	74,043,883	6.5102	3.164	3.159	3.164	3.154	3.271	23,367,270	3.1687	0.00%
2009-01-21	0	6.500	6.500	6.510	6.250	6.630	7,616,510	49,299,110	6.4727	3.164	3.164	3.169	3.042	3.227	15,648,397	3.1504	1.56%
2009-01-20	0	6.400	6.400	6.410	6.310	6.430	7,622,000	48,809,330	6.4037	3.115	3.115	3.120	3.071	3.130	15,659,676	3.1169	-2.44%
2009-01-19	0	6.560	6.560	6.600	6.340	6.690	2,173,822	14,249,105	6.5549	3.193	3.193	3.212	3.086	3.256	4,466,196	3.1904	-0.30%
2009-01-16	0	6.580	6.570	6.580	6.500	6.770	6,807,687	44,876,561	6.5920	3.203	3.198	3.203	3.164	3.295	13,986,641	3.2085	-0.30%
2009-01-15	0	6.600	6.580	6.600	6.530	6.850	7,185,000	47,699,625	6.6388	3.212	3.203	3.212	3.178	3.334	14,761,844	3.2313	-6.38%
2009-01-14	0	7.050	7.000	7.050	6.950	7.200	3,957,750	27,818,015	7.0287	3.431	3.407	3.431	3.383	3.504	8,131,341	3.4211	-0.28%
2009-01-13	0	7.070	7.070	7.150	6.970	7.200	4,527,500	31,953,385	7.0576	3.441	3.441	3.480	3.392	3.504	9,301,914	3.4351	-0.56%
2009-01-12	0	7.110	7.110	7.140	7.110	7.380	911,000	6,553,325	7.1936	3.461	3.461	3.475	3.461	3.592	1,871,683	3.5013	-1.11%
2009-01-09	0	7.190	7.190	7.230	6.980	7.380	3,001,500	21,654,475	7.2146	3.500	3.500	3.519	3.397	3.592	6,166,691	3.5115	0.14%
2009-01-08	0	7.180	7.080	7.180	6.920	7.180	17,858,800	126,168,485	7.0648	3.495	3.446	3.495	3.368	3.495	36,691,555	3.4386	-5.03%
2009-01-07	0	7.560	7.560	7.590	7.450	8.100	32,888,360	256,030,714	7.7848	3.680	3.680	3.694	3.626	3.942	67,570,333	3.7891	-15.81%
2009-01-06	0	8.980	8.980	8.990	8.900	9.080	9,486,948	85,240,954	8.9851	4.371	4.371	4.376	4.332	4.419	19,491,280	4.3733	0.67%
2009-01-05	0	8.920	8.890	8.920	8.750	8.990	3,499,600	31,150,796	8.9012	4.342	4.327	4.342	4.259	4.376	7,190,056	4.3325	3.36%
2009-01-02	0	8.630	8.600	8.630	8.550	8.890	789,800	6,804,431	8.6154	4.200	4.186	4.200	4.162	4.327	1,622,673	4.1933	-1.93%
2008-12-31	0	8.800	8.750	8.800	8.770	8.860	1,539,900	13,570,608	8.8127	4.283	4.259	4.283	4.269	4.312	3,163,781	4.2894	0.34%
2008-12-30	0	8.770	8.720	8.770	8.400	8.770	2,330,000	20,060,760	8.6098	4.269	4.244	4.269	4.089	4.269	4,787,070	4.1906	4.40%
2008-12-29	0	8.400	8.400	8.440	8.100	8.750	2,342,100	19,230,710	8.2109	4.089	4.089	4.108	3.942	4.259	4,811,930	3.9965	-2.67%
2008-12-24	0	8.630	8.620	8.630	8.150	9.000	1,052,000	8,934,897	8.4932	4.200	4.196	4.200	3.967	4.381	2,161,372	4.1339	-2.82%
2008-12-23	0	8.880	8.860	8.880	8.870	9.130	2,816,300	25,055,305	8.8965	4.322	4.312	4.322	4.317	4.444	5,786,191	4.3302	-1.33%
2008-12-22	0	9.000	8.980	9.000	8.730	9.080	1,846,915	16,576,000	8.9750	4.381	4.371	4.381	4.249	4.419	3,794,554	4.3684	0.00%
2008-12-19	0	9.000	8.990	9.000	8.560	9.440	10,967,993	100,518,130	9.1647	4.381	4.376	4.381	4.166	4.595	22,534,141	4.4607	5.26%
2008-12-18	0	8.550	8.480	8.550	8.390	8.590	7,069,100	60,076,317	8.4984	4.162	4.127	4.162	4.084	4.181	14,523,723	4.1364	3.01%
2008-12-17	0	8.300	8.170	8.300	8.150	8.600	5,535,272	46,690,503	8.4351	4.040	3.977	4.040	3.967	4.186	11,372,418	4.1056	2.72%
2008-12-16	0	8.080	8.070	8.080	7.840	8.600	6,856,500	55,339,736	8.0711	3.933	3.928	3.933	3.816	4.186	14,086,929	3.9284	-0.25%
2008-12-15	0	8.100	8.090	8.100	7.710	8.740	10,341,000	84,047,570	8.1276	3.942	3.938	3.942	3.753	4.254	21,245,961	3.9559	5.06%
2008-12-12	0	7.710	7.540	7.710	7.470	8.000	3,747,500	29,265,869	7.8094	3.753	3.670	3.753	3.636	3.894	7,699,375	3.8011	-3.75%
2008-12-11	0	8.010	8.000	8.010	7.500	8.270	8,550,500	67,357,475	7.8776	3.899	3.894	3.899	3.650	4.025	17,567,313	3.8343	7.52%
2008-12-10	0	7.450	7.450	7.500	7.450	7.700	4,621,900	34,838,178	7.5376	3.626	3.626	3.650	3.626	3.748	9,495,862	3.6688	-2.74%
2008-12-09	0	7.660	7.660	7.680	7.490	7.900	8,710,310	66,924,428	7.6834	3.728	3.728	3.738	3.646	3.845	17,895,649	3.7397	-3.77%
2008-12-08	0	7.960	7.950	7.960	7.480	8.130	5,675,310	45,247,082	7.9726	3.874	3.869	3.874	3.641	3.957	11,660,131	3.8805	4.74%
2008-12-05	0	7.600	7.570	7.600	7.340	7.780	6,819,292	51,528,268	7.5562	3.699	3.685	3.699	3.573	3.787	14,010,484	3.6778	4.11%
2008-12-04	0	7.300	7.300	7.320	7.050	7.450	3,626,000	26,416,990	7.2854	3.553	3.553	3.563	3.431	3.626	7,449,749	3.5460	2.82%
2008-12-03	0	7.100	7.090	7.100	7.000	7.160	5,625,215	39,777,741	7.0713	3.456	3.451	3.456	3.407	3.485	11,557,209	3.4418	-0.42%
2008-12-02	0	7.130	7.130	7.140	6.500	7.300	4,631,000	32,901,085	7.1045	3.470	3.470	3.475	3.164	3.553	9,514,558	3.4580	0.00%
2008-12-01	0	7.130	7.080	7.130	7.020	7.490	3,645,624	26,250,602	7.2006	3.470	3.446	3.470	3.417	3.646	7,490,067	3.5047	-0.28%
2008-11-28	0	7.150	7.100	7.150	6.840	7.150	6,969,000	49,573,817	7.1135	3.480	3.456	3.480	3.329	3.480	14,318,064	3.4623	0.00%
2008-11-27	0	7.150	7.100	7.150	6.930	7.450	7,894,850	56,596,670	7.1688	3.480	3.456	3.480	3.373	3.626	16,220,257	3.4893	3.62%
2008-11-26	0	6.900	6.860	6.900	6.780	6.950	2,953,960	20,191,181	6.8353	3.358	3.339	3.358	3.300	3.383	6,069,018	3.3269	1.62%
2008-11-25	0	6.790	6.780	6.790	6.740	7.000	5,350,350	36,568,565	6.8348	3.305	3.300	3.305	3.281	3.407	10,992,489	3.3267	2.11%
2008-11-24	0	6.650	6.600	6.700	6.220	6.650	7,092,500	45,733,390	6.4481	3.237	3.212	3.261	3.027	3.237	14,571,799	3.1385	6.40%
2008-11-21	0	6.250	6.140	6.250	5.660	6.250	10,411,625	61,809,629	5.9366	3.042	2.989	3.042	2.755	3.042	21,391,063	2.8895	3.99%
2008-11-20	0	6.010	6.010	6.040	5.580	6.020	10,592,500	63,185,685	5.9651	2.925	2.925	2.940	2.716	2.930	21,762,677	2.9034	-0.83%
2008-11-19	0	6.060	6.060	6.080	5.940	6.300	14,664,600	89,197,355	6.0825	2.950	2.950	2.959	2.891	3.066	30,128,954	2.9605	-3.96%
2008-11-18	0	6.310	6.300	6.310	6.000	6.440	18,449,500	116,171,678	6.2967	3.071	3.066	3.071	2.920	3.135	37,905,169	3.0648	0.16%
2008-11-17	0	6.300	6.300	6.330	5.900	6.300	13,335,000	79,912,024	5.9927	3.066	3.066	3.081	2.872	3.066	27,397,243	2.9168	5.18%
2008-11-14	0	5.990	5.890	5.990	5.800	5.990	38,018,000	222,776,975	5.8598	2.915	2.867	2.915	2.823	2.915	78,109,365	2.8521	10.93%
2008-11-13	0	5.400	5.390	5.400	5.290	5.650	16,868,500	91,213,850	5.4073	2.628	2.623	2.628	2.575	2.750	34,656,947	2.6319	-6.90%
2008-11-12	0	5.800	5.790	5.800	5.600	6.220	20,916,300	122,249,413	5.8447	2.823	2.818	2.823	2.726	3.027	42,973,300	2.8448	-5.84%
2008-11-11	0	6.160	6.160	6.200	6.010	6.390	17,684,615	108,899,905	6.1579	2.998	2.998	3.018	2.925	3.110	36,333,685	2.9972	-8.06%
2008-11-10	0	6.700	6.650	6.700	6.480	7.460	12,683,000	85,061,630	6.7067	3.261	3.237	3.261	3.154	3.631	26,057,685	3.2644	-0.30%
2008-11-07	0	6.720	6.600	6.720	6.150	7.130	25,505,200	165,261,814	6.4795	3.271	3.212	3.271	2.993	3.470	52,401,362	3.1538	-5.88%
2008-11-06	0	7.140	7.120	7.140	7.130	7.800	6,207,000	44,930,005	7.2386	3.475	3.466	3.475	3.470	3.796	12,752,507	3.5232	-6.05%
2008-11-05	0	7.600	7.600	7.650	7.600	7.700	5,855,389	44,916,797	7.6710	3.699	3.699	3.723	3.699	3.748	12,030,110	3.7337	4.97%
2008-11-04	0	7.240	7.210	7.240	6.750	7.550	7,389,250	53,250,530	7.2065	3.524	3.509	3.524	3.285	3.675	15,181,483	3.5076	1.26%
2008-11-03	0	7.150	7.110	7.150	7.070	7.690	9,743,500	69,960,551	7.1802	3.480	3.461	3.480	3.441	3.743	20,018,375	3.4948	1.85%
2008-10-31	0	7.020	7.020	7.100	6.230	7.700	7,202,800	47,758,123	6.6305	3.417	3.417	3.456	3.032	3.748	14,798,415	3.2272	0.29%
2008-10-30	0	7.000	6.980	7.000	6.450	7.700	12,668,312	88,422,050	6.9798	3.407	3.397	3.407	3.139	3.748	26,027,508	3.3973	16.09%
2008-10-29	0	6.030	6.030	6.040	5.940	6.700	8,985,900	55,451,260	6.1709	2.935	2.935	2.940	2.891	3.261	18,461,859	3.0036	3.97%
2008-10-28	0	5.800	5.800	5.810	5.030	5.840	11,998,279	64,520,218	5.3775	2.823	2.823	2.828	2.448	2.842	24,650,901	2.6174	11.32%
2008-10-27	0	5.210	5.210	5.230	4.700	5.960	7,319,505	39,286,691	5.3674	2.536	2.536	2.546	2.288	2.901	15,038,189	2.6125	-12.58%
2008-10-24	0	5.960	5.800	5.960	5.430	6.900	8,618,950	53,636,290	6.2231	2.901	2.823	2.901	2.643	3.358	17,707,946	3.0289	-9.70%
2008-10-23	0	6.600	6.600	6.900	6.430	7.350	15,177,500	102,489,711	6.7527	3.212	3.212	3.358	3.130	3.577	31,182,726	3.2867	-12.60%
2008-10-22	0	7.620	7.590	7.620	7.260	7.990	13,693,784	104,324,320	7.6184	3.676	3.661	3.676	3.502	3.854	28,388,060	3.6749	-7.97%
2008-10-21	0	8.280	8.270	8.280	8.200	8.540	4,928,500	41,261,500	8.3720	3.994	3.989	3.994	3.956	4.120	10,217,085	4.0385	5.21%
2008-10-20	0	7.870	7.870	7.950	7.820	8.270	7,813,600	62,282,035	7.9710	3.796	3.796	3.835	3.772	3.989	16,198,075	3.8450	1.94%
2008-10-17	0	7.720	7.720	7.730	7.570	8.520	9,118,330	74,205,741	8.1381	3.724	3.724	3.729	3.652	4.110	18,902,861	3.9256	-4.93%
2008-10-16	0	8.120	8.120	8.300	7.830	9.090	4,951,000	40,442,910	8.1686	3.917	3.917	4.004	3.777	4.385	10,263,729	3.9404	-7.41%
2008-10-15	0	8.770	8.720	8.770	8.760	9.540	4,202,000	37,562,960	8.9393	4.230	4.206	4.230	4.226	4.602	8,711,005	4.3121	-8.26%
2008-10-14	0	9.560	9.440	9.560	9.400	10.22	10,128,481	100,208,489	9.8937	4.612	4.554	4.612	4.534	4.930	20,996,966	4.7725	2.36%
2008-10-13	0	9.340	9.100	9.340	8.110	9.500	8,038,500	66,891,684	8.3214	4.505	4.390	4.505	3.912	4.583	16,664,307	4.0141	13.90%
2008-10-10	0	8.200	8.200	8.380	7.550	8.490	8,324,289	66,222,377	7.9553	3.956	3.956	4.042	3.642	4.095	17,256,765	3.8375	-3.87%
2008-10-09	0	8.530	8.530	8.700	8.180	8.710	10,026,650	84,970,909	8.4745	4.115	4.115	4.197	3.946	4.202	20,785,864	4.0879	4.66%
2008-10-08	0	8.150	8.150	8.160	7.630	8.350	6,819,300	54,617,039	8.0092	3.931	3.931	3.936	3.681	4.028	14,136,830	3.8635	-8.94%
2008-10-06	0	8.950	8.950	9.060	8.950	9.230	5,828,200	53,174,135	9.1236	4.317	4.317	4.370	4.317	4.452	12,082,218	4.4010	-2.93%
2008-10-03	0	9.220	9.200	9.220	8.920	9.270	6,264,000	57,535,110	9.1850	4.448	4.438	4.448	4.303	4.472	12,985,659	4.4307	-1.28%
2008-10-02	0	9.340	9.340	9.350	8.360	9.390	7,836,107	70,411,826	8.9856	4.505	4.505	4.510	4.033	4.530	16,244,734	4.3344	9.88%
2008-09-30	0	8.500	8.430	8.500	7.840	8.820	5,983,900	49,775,257	8.3182	4.100	4.066	4.100	3.782	4.255	12,404,994	4.0125	2.41%
2008-09-29	0	8.300	8.260	8.300	8.280	8.500	6,910,000	57,487,140	8.3194	4.004	3.984	4.004	3.994	4.100	14,324,857	4.0131	0.73%
2008-09-26	0	8.240	8.150	8.240	8.130	8.520	6,884,105	57,962,224	8.4197	3.975	3.931	3.975	3.922	4.110	14,271,175	4.0615	-2.37%
2008-09-25	0	8.440	8.390	8.440	8.270	8.620	10,841,350	92,273,314	8.5112	4.071	4.047	4.071	3.989	4.158	22,474,788	4.1056	-4.09%
2008-09-24	0	8.800	8.790	8.800	8.600	9.030	9,860,000	86,918,205	8.8152	4.245	4.240	4.245	4.148	4.356	20,440,389	4.2523	-4.03%
2008-09-23	0	9.170	9.150	9.170	9.110	10.06	8,567,250	79,197,637	9.2442	4.423	4.414	4.423	4.394	4.853	17,760,438	4.4592	-9.03%
2008-09-22	0	10.08	10.04	10.08	9.800	10.62	12,582,785	127,897,659	10.164	4.862	4.843	4.862	4.727	5.123	26,084,890	4.9031	4.56%
2008-09-19	0	9.640	9.640	9.720	9.500	10.22	14,315,000	140,179,867	9.7925	4.650	4.650	4.689	4.583	4.930	29,675,879	4.7237	7.83%
2008-09-18	0	8.940	8.940	9.180	7.810	9.290	12,334,337	107,934,579	8.7507	4.312	4.312	4.428	3.767	4.481	25,569,842	4.2212	-1.22%
2008-09-17	0	9.050	9.050	9.060	9.000	9.560	8,307,794	75,811,305	9.1253	4.366	4.366	4.370	4.341	4.612	17,222,570	4.4019	0.56%
2008-09-16	0	9.000	8.950	9.000	8.630	9.660	12,963,305	119,127,623	9.1896	4.341	4.317	4.341	4.163	4.660	26,873,732	4.4329	-2.70%
2008-09-12	0	9.250	9.250	9.350	9.020	9.300	8,426,278	77,631,826	9.2131	4.462	4.462	4.510	4.351	4.486	17,468,194	4.4442	-1.07%
2008-09-11	0	9.350	9.280	9.350	8.640	10.34	18,864,274	178,947,541	9.4861	4.510	4.476	4.510	4.168	4.988	39,106,805	4.5759	-9.57%
2008-09-10	0	10.34	10.32	10.34	10.22	10.70	9,801,090	102,549,145	10.463	4.988	4.978	4.988	4.930	5.161	20,318,265	5.0471	-4.26%
2008-09-09	0	10.80	10.78	10.80	10.74	11.56	11,280,750	123,847,501	10.979	5.210	5.200	5.210	5.181	5.576	23,385,691	5.2959	-6.57%
2008-09-08	0	11.56	11.56	11.58	11.16	11.98	8,942,600	103,943,836	11.623	5.576	5.576	5.586	5.383	5.779	18,538,562	5.6069	4.14%
2008-09-05	0	11.10	11.10	11.12	10.70	11.40	5,167,835	56,511,371	10.935	5.354	5.354	5.364	5.161	5.499	10,713,241	5.2749	-2.29%
2008-09-04	0	11.36	11.36	11.38	11.04	11.60	2,952,000	33,246,659	11.262	5.480	5.480	5.489	5.325	5.596	6,119,678	5.4327	-2.07%
2008-09-03	0	11.60	11.60	11.66	11.20	12.20	14,283,000	163,523,795	11.449	5.596	5.596	5.625	5.403	5.885	29,609,541	5.5227	3.57%
2008-09-02	0	11.20	11.18	11.20	11.12	11.30	5,249,750	58,728,726	11.187	5.403	5.393	5.403	5.364	5.451	10,883,056	5.3963	-0.36%
2008-09-01	0	11.24	11.16	11.24	11.10	11.30	3,084,945	34,423,565	11.159	5.422	5.383	5.422	5.354	5.451	6,395,281	5.3827	-0.35%
2008-08-29	0	11.28	11.28	11.46	10.70	11.56	5,751,000	64,242,221	11.171	5.441	5.441	5.528	5.161	5.576	11,922,178	5.3885	5.82%
2008-08-28	0	10.66	10.60	10.66	10.32	10.94	3,708,500	38,981,885	10.511	5.142	5.113	5.142	4.978	5.277	7,687,949	5.0705	0.38%
2008-08-27	0	10.62	10.60	10.62	10.50	10.74	3,301,775	34,976,384	10.593	5.123	5.113	5.123	5.065	5.181	6,844,783	5.1099	-0.19%
2008-08-26	0	10.64	10.60	10.64	10.36	10.70	4,893,530	51,748,961	10.575	5.133	5.113	5.133	4.997	5.161	10,144,590	5.1011	-2.03%
2008-08-25	0	10.86	10.86	10.94	10.56	11.10	4,235,000	45,871,220	10.831	5.239	5.239	5.277	5.094	5.354	8,779,416	5.2249	3.43%
2008-08-21	0	10.50	10.42	10.50	10.36	10.78	4,260,000	44,713,670	10.496	5.065	5.026	5.065	4.997	5.200	8,831,243	5.0631	-2.05%
2008-08-20	0	10.72	10.60	10.72	9.980	10.82	3,992,000	42,134,434	10.555	5.171	5.113	5.171	4.814	5.219	8,275,662	5.0914	3.47%
2008-08-19	0	10.36	10.28	10.36	10.08	10.42	821,710	8,492,838	10.336	4.997	4.959	4.997	4.862	5.026	1,703,456	4.9857	0.78%
2008-08-18	0	10.28	10.20	10.28	10.06	10.78	4,550,500	46,741,220	10.272	4.959	4.920	4.959	4.853	5.200	9,433,467	4.9548	-4.28%
2008-08-15	0	10.74	10.72	10.74	10.72	10.94	1,478,500	16,012,590	10.830	5.181	5.171	5.181	5.171	5.277	3,065,022	5.2243	-0.37%
2008-08-14	0	10.78	10.62	10.78	10.34	11.10	4,709,447	50,769,236	10.780	5.200	5.123	5.200	4.988	5.354	9,762,974	5.2002	3.65%
2008-08-13	0	10.40	10.34	10.44	10.36	10.82	3,930,500	41,245,980	10.494	5.017	4.988	5.036	4.997	5.219	8,148,169	5.0620	-5.28%
2008-08-12	0	10.98	10.98	11.00	10.62	10.98	6,316,500	68,279,770	10.810	5.297	5.297	5.306	5.123	5.297	13,094,494	5.2144	2.04%
2008-08-11	0	10.76	10.72	10.76	10.62	10.94	2,672,000	28,830,697	10.790	5.190	5.171	5.190	5.123	5.277	5,539,221	5.2048	1.32%
2008-08-08	0	10.62	10.58	10.62	10.54	11.00	7,291,000	78,771,737	10.804	5.123	5.104	5.123	5.084	5.306	15,114,693	5.2116	-1.30%
2008-08-07	0	10.76	10.76	10.86	10.56	11.20	11,286,000	122,800,410	10.881	5.190	5.190	5.239	5.094	5.403	23,396,575	5.2486	2.28%
2008-08-05	0	10.52	10.52	10.54	10.32	10.70	4,825,000	50,775,778	10.523	5.075	5.075	5.084	4.978	5.161	10,002,523	5.0763	-1.68%
2008-08-04	0	10.70	10.70	10.72	10.58	10.90	8,051,500	86,065,890	10.689	5.161	5.161	5.171	5.104	5.258	16,691,257	5.1563	-0.56%
2008-08-01	0	10.76	10.74	10.76	10.58	10.80	6,635,500	71,314,990	10.747	5.190	5.181	5.190	5.104	5.210	13,755,801	5.1844	-0.37%
2008-07-31	0	10.80	10.74	10.80	10.60	11.08	8,163,500	88,827,030	10.881	5.210	5.181	5.210	5.113	5.345	16,923,439	5.2488	-1.10%
2008-07-30	0	10.92	10.92	10.96	10.76	11.80	3,241,000	35,764,920	11.035	5.268	5.268	5.287	5.190	5.692	6,718,793	5.3231	-1.97%
2008-07-29	0	11.14	11.14	11.30	10.90	11.40	5,623,000	62,807,761	11.170	5.374	5.374	5.451	5.258	5.499	11,656,826	5.3881	-1.42%
2008-07-28	0	11.30	11.30	11.34	10.86	11.66	4,714,000	53,605,547	11.372	5.451	5.451	5.470	5.239	5.625	9,772,413	5.4854	0.71%
2008-07-25	0	11.22	11.22	11.24	11.20	12.18	7,187,004	83,019,915	11.551	5.412	5.412	5.422	5.403	5.875	14,899,103	5.5721	-7.88%
2008-07-24	0	12.18	12.16	12.18	12.00	12.40	15,396,362	187,158,920	12.156	5.875	5.866	5.875	5.789	5.981	31,917,609	5.8638	3.05%
2008-07-23	0	11.82	11.62	11.82	11.12	11.88	7,468,000	86,167,620	11.538	5.702	5.605	5.702	5.364	5.731	15,481,625	5.5658	6.49%
2008-07-22	0	11.10	10.64	11.10	10.48	11.10	982,000	10,780,990	10.979	5.354	5.133	5.354	5.055	5.354	2,035,747	5.2958	4.91%
2008-07-21	0	10.58	10.58	10.68	10.58	11.10	88,000	948,190	10.775	5.104	5.104	5.152	5.104	5.354	182,429	5.1976	-1.31%
2008-07-18	0	10.72	10.72	10.82	10.68	10.94	7,140,000	77,168,500	10.808	5.171	5.171	5.219	5.152	5.277	14,801,661	5.2135	1.71%
2008-07-17	0	10.54	10.52	10.54	10.48	10.80	3,633,025	38,327,410	10.550	5.084	5.075	5.084	5.055	5.210	7,531,485	5.0890	3.33%
2008-07-16	0	10.20	10.14	10.20	10.02	10.40	5,338,533	54,305,280	10.172	4.920	4.891	4.920	4.833	5.017	11,067,108	4.9069	0.00%
2008-07-15	0	10.20	10.20	10.28	10.14	10.90	13,109,000	138,088,890	10.534	4.920	4.920	4.959	4.891	5.258	27,175,766	5.0813	-6.42%
2008-07-14	0	10.90	10.82	10.96	10.60	10.96	6,577,500	71,221,400	10.828	5.258	5.219	5.287	5.113	5.287	13,635,564	5.2232	2.64%
2008-07-11	0	10.62	10.56	10.62	10.04	10.82	7,063,650	74,287,002	10.517	5.123	5.094	5.123	4.843	5.219	14,643,383	5.0731	4.12%
2008-07-10	0	10.20	10.12	10.20	10.00	10.26	8,811,500	89,521,700	10.160	4.920	4.882	4.920	4.824	4.949	18,266,783	4.9008	0.00%
2008-07-09	0	10.20	10.08	10.20	9.810	10.44	10,669,000	108,550,570	10.174	4.920	4.862	4.920	4.732	5.036	22,117,496	4.9079	3.45%
2008-07-08	0	9.860	9.780	9.870	9.750	10.56	4,453,740	44,523,025	9.9968	4.756	4.718	4.761	4.703	5.094	9,232,878	4.8222	-5.19%
2008-07-07	0	10.40	10.40	10.48	10.04	10.80	3,040,000	31,370,200	10.319	5.017	5.017	5.055	4.843	5.210	6,302,108	4.9777	1.17%
2008-07-04	0	51.40	51.40	51.55	49.60	53.00	2,875,000	146,152,625	50.836	4.959	4.959	4.973	4.785	5.113	29,800,262	4.9044	-2.93%
2008-07-03	0	52.95	52.95	53.00	52.65	53.75	4,475,318	239,084,231	53.423	5.108	5.108	5.113	5.079	5.186	46,388,053	5.1540	-2.84%
2008-07-02	0	54.50	54.50	54.75	53.35	56.95	3,330,600	182,119,641	54.681	5.258	5.258	5.282	5.147	5.494	34,522,697	5.2754	-4.22%
2008-06-30	0	56.90	56.80	56.90	55.80	58.80	3,567,056	201,986,672	56.626	5.489	5.480	5.489	5.383	5.673	36,973,637	5.4630	-0.35%
2008-06-27	0	57.10	57.10	57.20	55.50	58.70	1,806,000	101,863,415	56.403	5.509	5.509	5.518	5.354	5.663	18,719,747	5.4415	-2.39%
2008-06-26	0	58.50	58.50	58.85	56.00	59.00	4,147,500	240,070,946	57.883	5.644	5.644	5.678	5.403	5.692	42,990,118	5.5843	5.50%
2008-06-25	0	55.45	55.45	55.50	54.00	56.05	1,976,920	108,883,427	55.077	5.350	5.350	5.354	5.210	5.407	20,491,386	5.3136	2.88%
2008-06-24	0	53.90	53.50	54.00	53.35	54.90	3,421,800	184,622,645	53.955	5.200	5.161	5.210	5.147	5.297	35,468,013	5.2053	-0.37%
2008-06-23	0	54.10	54.00	54.10	53.30	55.25	2,431,000	131,715,125	54.181	5.219	5.210	5.219	5.142	5.330	25,198,065	5.2272	-4.75%
2008-06-20	0	56.80	56.60	56.80	56.40	58.65	2,470,500	140,956,969	57.056	5.480	5.461	5.480	5.441	5.658	25,607,495	5.5045	-0.18%
2008-06-19	0	56.90	56.90	57.15	56.80	59.00	867,700	49,784,170	57.375	5.489	5.489	5.514	5.480	5.692	8,993,978	5.5353	-3.31%
2008-06-18	0	58.85	58.70	58.95	56.55	59.00	924,250	53,791,475	58.200	5.678	5.663	5.687	5.456	5.692	9,580,137	5.6149	3.25%
2008-06-17	0	57.00	56.30	57.00	55.05	57.40	1,122,484	63,085,319	56.202	5.499	5.432	5.499	5.311	5.538	11,634,893	5.4221	0.80%
2008-06-16	0	56.55	56.55	57.05	55.40	57.65	2,499,000	142,125,425	56.873	5.456	5.456	5.504	5.345	5.562	25,902,906	5.4869	1.34%
2008-06-13	0	55.80	55.80	56.00	55.20	56.85	1,277,300	70,864,781	55.480	5.383	5.383	5.403	5.325	5.485	13,239,609	5.3525	-1.33%
2008-06-12	0	56.55	56.25	56.55	51.35	56.55	5,644,300	306,297,482	54.267	5.456	5.427	5.456	4.954	5.456	58,504,912	5.2354	1.07%
2008-06-11	0	55.95	55.90	55.95	55.85	59.00	4,695,707	269,178,655	57.324	5.398	5.393	5.398	5.388	5.692	48,672,453	5.5304	-6.28%
2008-06-10	0	59.70	59.70	59.75	57.40	62.00	5,144,000	304,963,046	59.285	5.760	5.760	5.764	5.538	5.981	53,319,148	5.7196	-3.55%
2008-06-06	0	61.90	61.90	62.00	61.70	63.60	1,934,800	120,615,503	62.340	5.972	5.972	5.981	5.953	6.136	20,054,799	6.0143	-0.64%
2008-06-05	0	62.30	62.15	62.30	61.60	63.30	950,900	59,354,605	62.419	6.010	5.996	6.010	5.943	6.107	9,856,372	6.0220	1.96%
2008-06-04	0	61.10	61.10	61.80	61.00	62.80	2,117,878	130,690,051	61.708	5.895	5.895	5.962	5.885	6.059	21,952,459	5.9533	-0.65%
2008-06-03	0	61.50	61.50	61.55	61.25	63.90	1,382,500	85,497,550	61.843	5.933	5.933	5.938	5.909	6.165	14,330,039	5.9663	-3.83%
2008-06-02	0	63.95	63.55	63.95	62.60	64.50	4,858,319	313,412,204	64.510	6.170	6.131	6.170	6.039	6.223	50,357,976	6.2237	-4.55%
2008-05-30	0	67.00	67.00	67.20	61.05	67.00	6,995,800	452,269,500	64.649	6.464	6.464	6.483	5.890	6.464	72,513,626	6.2370	8.06%
2008-05-29	0	62.00	61.90	62.00	59.10	63.00	3,930,650	237,365,198	60.388	5.981	5.972	5.981	5.702	6.078	40,742,401	5.8260	0.00%
2008-05-28	0	62.00	62.00	62.55	59.45	63.05	3,683,500	226,361,825	61.453	5.981	5.981	6.035	5.735	6.083	38,180,615	5.9287	-1.27%
2008-05-27	0	62.80	62.80	63.40	62.50	63.95	3,531,000	221,753,995	62.802	6.059	6.059	6.117	6.030	6.170	36,599,905	6.0589	0.32%
2008-05-26	0	62.60	62.60	63.00	62.00	69.00	3,154,777	201,831,227	63.976	6.039	6.039	6.078	5.981	6.657	32,700,237	6.1722	-8.35%
2008-05-23	0	68.30	68.15	68.30	67.00	68.65	2,135,160	144,484,780	67.669	6.589	6.575	6.589	6.464	6.623	22,131,592	6.5284	1.26%
2008-05-22	1	-	-	-	-	-	0	0	-	6.507	-	-	-	-	0	-	0.00%
2008-05-21	0	67.45	67.00	67.50	66.55	69.70	1,757,110	118,859,392	67.645	6.507	6.464	6.512	6.420	6.724	18,212,988	6.5261	-3.23%
2008-05-20	0	69.70	69.70	70.30	69.70	75.45	2,168,000	154,145,625	71.100	6.724	6.724	6.782	6.724	7.279	22,471,989	6.8595	-6.57%
2008-05-19	0	74.60	74.55	75.00	73.00	75.90	525,900	39,028,529	74.213	7.197	7.192	7.236	7.043	7.323	5,451,116	7.1597	2.05%
2008-05-16	0	73.10	73.10	73.20	72.65	74.90	620,300	45,398,960	73.189	7.052	7.052	7.062	7.009	7.226	6,429,601	7.0609	-1.81%
2008-05-15	0	74.45	74.05	74.45	72.20	75.00	846,500	62,175,531	73.450	7.183	7.144	7.183	6.966	7.236	8,774,234	7.0861	3.22%
2008-05-14	0	72.55	72.40	72.55	71.50	72.80	1,563,500	112,961,810	72.249	6.958	6.944	6.958	6.858	6.982	16,301,405	6.9296	1.33%
2008-05-13	0	71.60	71.60	71.75	69.15	72.50	3,015,124	213,004,265	70.645	6.867	6.867	6.882	6.632	6.954	31,436,365	6.7757	-1.24%
2008-05-09	0	72.50	72.40	72.50	70.90	73.00	793,000	56,738,192	71.549	6.954	6.944	6.954	6.800	7.002	8,267,997	6.8624	1.97%
2008-05-08	0	71.10	70.45	71.10	69.80	73.90	1,320,000	93,389,075	70.749	6.819	6.757	6.819	6.695	7.088	13,762,619	6.7857	-1.93%
2008-05-07	0	72.50	72.20	72.50	72.10	76.00	1,301,000	96,488,723	74.165	6.954	6.925	6.954	6.915	7.289	13,564,520	7.1133	-4.67%
2008-05-06	0	76.05	75.45	76.05	74.95	77.10	1,096,525	83,317,163	75.983	7.294	7.237	7.294	7.189	7.395	11,432,618	7.2877	-0.20%
2008-05-05	0	76.20	76.10	76.20	74.10	76.95	1,280,756	97,471,259	76.104	7.308	7.299	7.308	7.107	7.380	13,353,452	7.2993	0.33%
2008-05-02	0	75.95	75.95	76.00	73.55	76.50	1,266,000	95,886,984	75.740	7.285	7.285	7.289	7.054	7.337	13,199,602	7.2644	3.40%
2008-04-30	0	73.45	73.45	73.55	72.00	73.75	977,000	71,564,100	73.249	7.045	7.045	7.054	6.906	7.074	10,186,423	7.0254	0.34%
2008-04-29	0	73.20	73.20	73.45	72.85	73.50	723,500	53,083,775	73.371	7.021	7.021	7.045	6.987	7.050	7,543,375	7.0371	-0.41%
2008-04-28	0	73.50	73.45	73.50	72.55	74.00	876,500	64,528,157	73.620	7.050	7.045	7.050	6.958	7.097	9,138,587	7.0611	0.96%
2008-04-25	0	72.80	73.00	73.15	70.85	73.00	793,000	57,414,870	72.402	6.982	7.002	7.016	6.795	7.002	8,267,997	6.9442	0.14%
2008-04-24	0	72.70	71.90	72.70	71.60	72.75	1,578,000	114,038,663	72.268	6.973	6.896	6.973	6.867	6.978	16,452,585	6.9314	3.27%
2008-04-23	0	70.40	70.00	71.00	67.20	71.50	1,139,800	79,340,654	69.609	6.752	6.714	6.810	6.445	6.858	11,883,813	6.6764	5.00%
2008-04-22	0	67.05	66.75	67.50	66.00	68.20	334,500	22,367,108	66.867	6.431	6.402	6.474	6.330	6.541	3,487,573	6.4134	0.00%
2008-04-21	0	67.05	67.00	67.05	65.00	68.75	1,764,509	116,949,318	66.279	6.431	6.426	6.431	6.234	6.594	18,397,170	6.3569	1.36%
2008-04-18	0	66.15	66.00	66.15	65.50	68.90	1,465,500	98,508,450	67.218	6.345	6.330	6.345	6.282	6.608	15,279,635	6.4470	-1.71%
2008-04-17	0	67.30	67.30	68.00	66.40	68.50	1,413,350	95,909,418	67.860	6.455	6.455	6.522	6.369	6.570	14,735,907	6.5086	2.36%
2008-04-16	0	65.75	65.75	66.00	65.20	68.20	2,133,996	143,107,220	67.061	6.306	6.306	6.330	6.253	6.541	22,249,525	6.4319	-1.57%
2008-04-15	0	66.80	66.50	66.85	65.40	68.50	416,300	27,761,995	66.687	6.407	6.378	6.412	6.273	6.570	4,340,438	6.3961	0.00%
2008-04-14	0	66.80	66.75	66.80	62.45	68.10	1,822,500	120,506,101	66.121	6.407	6.402	6.407	5.990	6.532	19,001,797	6.3418	2.77%
2008-04-11	0	65.00	64.70	65.00	64.40	65.75	1,361,500	88,691,566	65.143	6.234	6.206	6.234	6.177	6.306	14,195,307	6.2479	1.80%
2008-04-10	0	63.85	63.90	64.20	63.65	65.70	1,791,957	116,180,984	64.835	6.124	6.129	6.158	6.105	6.301	18,683,349	6.2184	0.87%
2008-04-09	0	63.30	63.50	63.70	62.70	68.90	1,607,580	105,090,813	65.372	6.071	6.090	6.110	6.014	6.608	16,760,993	6.2700	-7.73%
2008-04-08	0	68.60	67.85	68.10	67.85	70.50	1,480,500	101,216,825	68.367	6.580	6.508	6.532	6.508	6.762	15,436,028	6.5572	0.96%
2008-04-07	0	67.95	67.40	68.00	66.80	68.80	1,482,276	101,166,997	68.251	6.517	6.464	6.522	6.407	6.599	15,454,545	6.5461	-1.24%
2008-04-03	0	68.80	68.70	68.80	68.30	71.80	1,118,827	78,463,868	70.130	6.599	6.589	6.599	6.551	6.886	11,665,143	6.7264	-3.10%
2008-04-02	0	71.00	70.50	71.30	69.75	74.00	1,843,700	129,787,135	70.395	6.810	6.762	6.839	6.690	7.097	19,222,833	6.7517	6.37%
2008-04-01	0	66.75	66.00	66.75	65.70	70.00	1,179,000	77,986,369	66.146	6.402	6.330	6.402	6.301	6.714	12,292,521	6.3442	1.75%
2008-03-31	0	65.60	65.20	65.60	64.70	68.30	2,060,300	137,833,070	66.900	6.292	6.253	6.292	6.206	6.551	21,481,154	6.4165	-3.53%
2008-03-28	0	68.00	67.25	68.00	66.20	70.00	2,155,724	147,571,386	68.456	6.522	6.450	6.522	6.349	6.714	22,476,066	6.5657	2.41%
2008-03-27	0	66.40	66.40	66.45	63.35	66.70	1,267,600	82,666,000	65.215	6.369	6.369	6.373	6.076	6.397	13,216,284	6.2549	4.73%
2008-03-26	0	63.40	63.40	65.00	60.45	65.80	3,204,380	201,016,558	62.732	6.081	6.081	6.234	5.798	6.311	33,409,591	6.0167	4.62%
2008-03-25	0	60.60	60.60	61.75	58.50	62.40	1,846,500	111,953,375	60.630	5.812	5.812	5.923	5.611	5.985	19,252,027	5.8151	1.76%
2008-03-20	0	59.55	59.55	60.00	58.30	60.55	3,686,165	219,940,528	59.666	5.712	5.712	5.755	5.592	5.807	38,432,790	5.7227	-2.93%
2008-03-19	0	61.35	61.15	61.90	56.50	63.10	4,996,300	304,195,250	60.884	5.884	5.865	5.937	5.419	6.052	52,092,554	5.8395	14.67%
2008-03-18	0	53.50	53.50	54.00	50.80	59.10	2,841,971	150,870,226	53.086	5.131	5.131	5.179	4.872	5.668	29,631,033	5.0916	-6.14%
2008-03-17	0	57.00	56.95	57.00	51.00	60.90	2,546,450	145,176,351	57.011	5.467	5.462	5.467	4.892	5.841	26,549,864	5.4681	-8.06%
2008-03-14	0	62.00	61.95	62.05	61.80	64.25	3,701,750	230,490,823	62.265	5.947	5.942	5.951	5.927	6.162	38,595,283	5.9720	-2.21%
2008-03-13	0	63.40	63.35	63.40	63.30	67.30	1,269,788	82,237,658	64.765	6.081	6.076	6.081	6.071	6.455	13,239,097	6.2117	-3.65%
2008-03-12	0	65.80	66.00	66.80	65.25	70.10	2,914,200	195,418,805	67.057	6.311	6.330	6.407	6.258	6.723	30,384,109	6.4316	4.44%
2008-03-11	0	63.00	63.00	63.15	63.00	66.00	1,601,500	102,619,815	64.077	6.042	6.042	6.057	6.042	6.330	16,697,601	6.1458	-4.40%
2008-03-10	0	65.90	65.60	65.90	64.00	70.50	2,379,500	156,550,706	65.791	6.321	6.292	6.321	6.138	6.762	24,809,205	6.3102	-6.52%
2008-03-07	0	70.50	70.45	70.50	69.45	71.00	5,127,300	360,051,172	70.222	6.762	6.757	6.762	6.661	6.810	53,458,390	6.7352	-1.19%
2008-03-06	0	71.35	71.25	71.30	71.05	72.45	5,543,075	396,619,393	71.552	6.843	6.834	6.839	6.815	6.949	57,793,354	6.8627	-6.24%
2008-03-05	0	76.10	75.80	76.10	74.90	80.70	1,530,625	116,883,155	76.363	7.299	7.270	7.299	7.184	7.740	15,958,643	7.3241	-3.06%
2008-03-04	0	78.50	80.00	80.15	76.75	81.60	1,584,250	123,698,525	78.080	7.529	7.673	7.687	7.361	7.826	16,517,749	7.4888	-2.85%
2008-03-03	0	80.80	80.50	80.85	80.00	81.90	1,074,881	86,873,859	80.822	7.750	7.721	7.754	7.673	7.855	11,206,953	7.7518	-1.64%
2008-02-29	0	82.15	82.60	82.75	77.60	82.60	962,500	78,074,346	81.116	7.879	7.922	7.937	7.443	7.922	10,035,243	7.7800	1.42%
2008-02-28	0	81.00	80.00	81.00	79.05	82.95	2,361,500	191,039,663	80.898	7.769	7.673	7.769	7.582	7.956	24,621,533	7.7590	3.65%
2008-02-27	0	78.15	78.00	78.30	76.70	82.10	1,363,500	106,700,150	78.255	7.496	7.481	7.510	7.356	7.874	14,216,160	7.5056	4.90%
2008-02-26	0	74.50	74.05	74.50	74.10	76.50	744,500	55,872,785	75.047	7.145	7.102	7.145	7.107	7.337	7,762,325	7.1979	-0.53%
2008-02-25	0	74.90	74.80	74.90	74.00	75.00	943,000	70,203,758	74.447	7.184	7.174	7.184	7.097	7.193	9,831,931	7.1404	1.15%
2008-02-22	0	74.05	74.00	74.05	73.65	74.30	1,194,500	88,384,200	73.993	7.102	7.097	7.102	7.064	7.126	12,454,127	7.0968	0.20%
2008-02-21	0	73.90	73.50	74.00	73.45	78.20	1,395,500	104,871,800	75.150	7.088	7.050	7.097	7.045	7.500	14,549,799	7.2078	-4.15%
2008-02-20	0	77.10	78.00	78.85	77.00	83.60	1,601,471	127,705,626	79.743	7.395	7.481	7.563	7.385	8.018	16,697,299	7.6483	-3.02%
2008-02-19	0	79.50	79.50	80.00	74.40	80.00	784,900	61,105,300	77.851	7.625	7.625	7.673	7.136	7.673	8,183,545	7.4668	5.30%
2008-02-18	0	75.50	75.00	75.55	71.80	76.00	1,305,000	96,089,725	73.632	7.241	7.193	7.246	6.886	7.289	13,606,225	7.0622	2.79%
2008-02-15	0	73.45	72.50	73.10	71.65	73.80	933,685	67,527,647	72.324	7.045	6.954	7.011	6.872	7.078	9,734,811	6.9367	-1.87%
2008-02-14	0	74.85	74.85	75.00	70.00	76.60	1,416,000	101,484,485	71.670	7.179	7.179	7.193	6.714	7.347	14,763,536	6.8740	6.17%
2008-02-13	0	70.50	69.80	70.50	70.00	74.60	538,500	38,530,600	71.552	6.762	6.695	6.762	6.714	7.155	5,614,523	6.8627	1.73%
2008-02-12	0	69.30	68.60	69.30	68.60	71.50	611,000	42,593,950	69.712	6.647	6.580	6.647	6.580	6.858	6,370,424	6.6862	-2.46%
2008-02-11	0	71.05	70.20	71.05	70.10	72.25	609,000	43,178,396	70.900	6.815	6.733	6.815	6.723	6.930	6,349,572	6.8002	-2.67%
2008-02-06	0	73.00	71.50	73.00	71.70	74.80	415,279	30,513,881	73.478	7.002	6.858	7.002	6.877	7.174	4,329,793	7.0474	-3.69%
2008-02-05	0	75.80	75.00	75.80	72.95	78.15	542,525	41,567,057	76.618	7.270	7.193	7.270	6.997	7.496	5,656,488	7.3486	-0.13%
2008-02-04	0	75.90	75.05	75.90	71.50	81.00	1,496,675	113,503,484	75.837	7.280	7.198	7.280	6.858	7.769	15,604,672	7.2737	4.69%
2008-02-01	0	72.50	72.50	72.80	66.85	75.80	1,003,000	71,357,763	71.144	6.954	6.954	6.982	6.412	7.270	10,457,505	6.8236	8.53%
2008-01-31	0	66.80	66.60	66.80	66.00	70.80	1,749,900	117,071,216	66.902	6.407	6.388	6.407	6.330	6.791	18,244,853	6.4167	-0.30%
2008-01-30	0	67.00	66.00	67.20	65.35	72.20	881,786	59,244,595	67.187	6.426	6.330	6.445	6.268	6.925	9,193,700	6.4440	-5.17%
2008-01-29	0	70.65	70.60	70.65	70.50	72.80	367,440	26,016,030	70.803	6.776	6.771	6.776	6.762	6.982	3,831,013	6.7909	-0.49%
2008-01-28	0	71.00	71.15	71.50	67.50	73.00	1,561,000	110,161,250	70.571	6.810	6.824	6.858	6.474	7.002	16,275,339	6.7686	-0.21%
2008-01-25	0	71.15	71.00	71.05	69.65	75.25	2,053,484	146,213,634	71.203	6.824	6.810	6.815	6.680	7.217	21,410,089	6.8292	1.64%
2008-01-24	0	70.00	69.50	70.00	65.60	73.00	1,096,450	77,363,025	70.558	6.714	6.666	6.714	6.292	7.002	11,431,836	6.7673	-1.55%
2008-01-23	0	71.10	71.00	71.10	68.80	73.45	2,761,260	194,101,174	70.294	6.819	6.810	6.819	6.599	7.045	28,789,522	6.7421	3.72%
2008-01-22	0	68.55	68.55	69.00	50.10	69.05	2,923,500	187,099,867	63.999	6.575	6.575	6.618	4.805	6.623	30,481,073	6.1382	7.28%
2008-01-21	0	63.90	63.20	63.65	61.80	74.10	3,501,757	231,840,916	66.207	6.129	6.062	6.105	5.927	7.107	36,510,111	6.3500	-14.34%
2008-01-18	0	74.60	74.55	74.60	72.45	75.30	3,695,000	274,003,050	74.155	7.155	7.150	7.155	6.949	7.222	38,524,906	7.1124	-4.24%
2008-01-17	0	77.90	77.60	77.90	72.20	78.00	1,608,865	120,834,147	75.105	7.472	7.443	7.472	6.925	7.481	16,774,391	7.2035	2.57%
2008-01-16	0	75.95	74.50	75.95	72.15	79.90	3,544,049	265,248,712	74.843	7.285	7.145	7.285	6.920	7.663	36,951,057	7.1784	-5.71%
2008-01-15	0	80.55	80.50	80.55	80.00	85.00	1,213,500	98,445,280	81.125	7.726	7.721	7.726	7.673	8.153	12,652,226	7.7809	-2.72%
2008-01-14	0	82.80	82.60	83.10	80.30	85.20	1,121,325	93,034,676	82.969	7.942	7.922	7.970	7.702	8.172	11,691,188	7.9577	-0.24%
2008-01-11	0	83.00	83.00	83.10	82.95	87.70	1,101,068	94,043,094	85.411	7.961	7.961	7.970	7.956	8.411	11,479,984	8.1919	-5.36%
2008-01-10	0	87.70	87.50	87.70	86.40	90.05	1,123,289	98,709,741	87.876	8.411	8.392	8.411	8.287	8.637	11,711,665	8.4283	1.56%
2008-01-09	0	86.35	86.35	86.85	79.20	87.00	10,258,000	814,189,130	79.371	8.282	8.282	8.330	7.596	8.344	106,952,229	7.6126	4.29%
2008-01-08	0	82.80	82.95	83.00	80.50	87.20	2,618,300	218,132,198	83.311	7.942	7.956	7.961	7.721	8.364	27,298,988	7.9905	-1.25%
2008-01-07	0	83.85	83.70	83.80	82.75	88.10	1,613,835	136,702,839	84.707	8.042	8.028	8.037	7.937	8.450	16,826,209	8.1244	-4.82%
2008-01-04	0	88.10	88.00	88.10	87.75	89.00	1,039,022	91,574,773	88.136	8.450	8.440	8.450	8.416	8.536	10,833,078	8.4533	-0.28%
2008-01-03	0	88.35	88.35	88.55	86.35	90.00	580,500	51,216,850	88.229	8.474	8.474	8.493	8.282	8.632	6,052,424	8.4622	-2.11%
2008-01-02	0	90.25	89.75	90.00	89.25	94.70	601,165	54,513,593	90.680	8.656	8.608	8.632	8.560	9.083	6,267,882	8.6973	-3.94%
2007-12-31	0	93.95	92.95	93.95	88.15	94.70	971,000	88,281,275	90.918	9.011	8.915	9.011	8.455	9.083	10,123,866	8.7201	4.45%
2007-12-28	0	89.95	89.50	89.90	88.45	92.25	1,186,647	107,022,790	90.189	8.627	8.584	8.622	8.483	8.848	12,372,250	8.6502	-2.49%
2007-12-27	0	92.25	92.15	92.20	87.50	93.45	541,920	49,613,896	91.552	8.848	8.838	8.843	8.392	8.963	5,650,181	8.7809	3.65%
2007-12-24	0	89.00	88.25	88.65	85.20	89.50	506,000	44,492,950	87.931	8.536	8.464	8.503	8.172	8.584	5,275,671	8.4336	5.26%
2007-12-21	0	84.55	84.00	84.30	81.90	86.65	978,535	83,474,774	85.306	8.109	8.057	8.085	7.855	8.311	10,202,427	8.1819	2.48%
2007-12-20	0	82.50	82.40	82.55	81.25	82.95	1,200,740	98,350,019	81.908	7.913	7.903	7.918	7.793	7.956	12,519,187	7.8559	0.12%
2007-12-19	0	82.40	81.70	81.95	82.15	86.70	898,500	76,215,585	84.825	7.903	7.836	7.860	7.879	8.316	9,367,964	8.1358	-0.24%
2007-12-18	0	82.60	81.25	82.80	79.45	83.20	949,622	77,575,457	81.691	7.922	7.793	7.942	7.620	7.980	9,900,974	7.8351	1.10%
2007-12-17	0	81.70	81.60	81.80	80.05	83.10	766,518	62,900,443	82.060	7.836	7.826	7.846	7.678	7.970	7,991,890	7.8705	-0.18%
2007-12-14	0	81.85	81.60	82.00	81.00	83.55	1,931,869	158,490,066	82.040	7.850	7.826	7.865	7.769	8.013	20,142,103	7.8686	-3.82%
2007-12-13	0	85.10	84.70	85.30	85.00	88.90	1,424,507	123,079,268	86.401	8.162	8.124	8.181	8.153	8.527	14,852,232	8.2869	-4.49%
2007-12-12	0	89.10	88.75	89.50	87.00	91.10	720,560	64,453,702	89.449	8.546	8.512	8.584	8.344	8.738	7,512,722	8.5793	-2.68%
2007-12-11	0	91.55	91.55	92.75	88.90	96.00	1,954,200	183,677,800	93.991	8.781	8.781	8.896	8.527	9.208	20,374,931	9.0149	0.00%
2007-12-10	0	91.55	91.00	91.30	82.10	92.15	785,389	70,777,993	90.118	8.781	8.728	8.757	7.874	8.838	8,188,643	8.6434	2.40%
2007-12-07	0	89.40	89.00	89.75	87.45	90.00	1,304,655	115,757,514	88.727	8.575	8.536	8.608	8.388	8.632	13,602,628	8.5099	0.56%
2007-12-06	0	88.90	88.90	89.80	86.70	90.10	1,624,197	145,191,600	89.393	8.527	8.527	8.613	8.316	8.642	16,934,245	8.5738	2.18%
2007-12-05	0	87.00	87.00	87.20	85.30	87.50	876,449	75,664,387	86.331	8.344	8.344	8.364	8.181	8.392	9,138,056	8.2801	0.58%
2007-12-04	0	86.50	86.50	87.00	79.65	88.40	3,415,617	288,086,810	84.344	8.296	8.296	8.344	7.639	8.479	35,611,996	8.0896	2.37%
2007-12-03	0	84.50	84.40	84.50	77.70	85.35	2,171,401	179,598,893	82.711	8.105	8.095	8.105	7.452	8.186	22,639,518	7.9330	2.42%
2007-11-30	0	82.50	82.00	82.05	82.00	90.70	4,156,156	359,429,815	86.481	7.913	7.865	7.870	7.865	8.699	43,333,023	8.2946	1.23%
2007-11-29	0	81.50	81.45	81.50	78.05	82.00	852,818	68,751,526	80.617	7.817	7.812	7.817	7.486	7.865	8,891,673	7.7321	4.62%
2007-11-28	0	77.90	77.00	77.90	76.00	78.30	1,696,739	131,451,539	77.473	7.472	7.385	7.472	7.289	7.510	17,690,585	7.4306	3.87%
2007-11-27	0	75.00	75.00	75.05	72.20	77.25	3,236,000	240,645,200	74.365	7.193	7.193	7.198	6.925	7.409	33,739,268	7.1325	-2.91%
2007-11-26	0	77.25	77.00	77.10	73.90	78.50	1,077,000	82,591,094	76.686	7.409	7.385	7.395	7.088	7.529	11,229,046	7.3551	5.82%
2007-11-23	0	73.00	73.00	74.00	71.05	74.55	561,000	40,936,730	72.971	7.002	7.002	7.097	6.815	7.150	5,849,113	6.9988	0.76%
2007-11-22	0	72.45	72.10	73.35	72.30	74.50	181,500	13,281,700	73.177	6.949	6.915	7.035	6.934	7.145	1,892,360	7.0186	-3.14%
2007-11-21	0	74.80	74.00	74.80	71.80	78.00	1,099,595	80,675,297	73.368	7.174	7.097	7.174	6.886	7.481	11,464,626	7.0369	-4.41%
2007-11-20	0	78.25	78.00	78.25	71.50	78.25	741,700	56,746,525	76.509	7.505	7.481	7.505	6.858	7.505	7,733,132	7.3381	-2.19%
2007-11-19	0	80.00	78.00	80.00	73.00	80.50	876,700	66,223,135	75.537	7.673	7.481	7.673	7.002	7.721	9,140,673	7.2449	8.11%
2007-11-16	0	74.00	73.00	74.00	71.00	74.20	1,576,500	113,778,300	72.171	7.097	7.002	7.097	6.810	7.117	16,436,946	6.9221	-4.52%
2007-11-15	0	77.50	77.50	77.90	76.00	79.00	801,500	62,288,358	77.715	7.433	7.433	7.472	7.289	7.577	8,356,620	7.4538	-0.64%
2007-11-14	0	78.00	78.00	78.05	77.45	83.00	1,640,340	126,055,710	76.847	7.481	7.481	7.486	7.428	7.961	17,102,556	7.3706	3.04%
2007-11-13	0	75.70	75.00	75.35	71.85	77.30	1,325,300	98,448,700	74.284	7.261	7.193	7.227	6.891	7.414	13,817,878	7.1247	-2.89%
2007-11-12	0	77.95	77.95	78.80	73.00	80.45	1,023,500	77,588,075	75.807	7.476	7.476	7.558	7.002	7.716	10,671,243	7.2708	-3.59%
2007-11-09	0	80.85	80.85	80.90	80.05	85.00	547,920	44,523,787	81.260	7.754	7.754	7.759	7.678	8.153	5,712,738	7.7938	-2.47%
2007-11-08	0	82.90	82.35	82.90	76.85	84.00	501,500	40,695,150	81.147	7.951	7.898	7.951	7.371	8.057	5,228,752	7.7830	-0.12%
2007-11-07	0	83.00	83.00	83.30	82.00	85.00	1,554,500	129,256,515	83.150	7.961	7.961	7.989	7.865	8.153	16,207,569	7.9751	1.22%
2007-11-06	0	82.00	81.70	82.00	81.40	84.10	1,321,923	108,747,672	82.265	7.865	7.836	7.865	7.807	8.066	13,782,668	7.8902	1.61%
2007-11-05	0	80.70	80.40	80.90	78.45	88.00	1,444,305	119,647,509	82.841	7.740	7.711	7.759	7.524	8.440	15,058,651	7.9454	4.13%
2007-11-02	0	77.50	77.50	79.50	77.05	84.10	736,500	60,405,480	82.017	7.433	7.433	7.625	7.390	8.066	7,678,916	7.8664	-8.39%
2007-11-01	0	84.60	84.50	86.60	84.50	88.50	1,103,945	96,843,903	87.725	8.114	8.105	8.306	8.105	8.488	11,509,980	8.4139	-3.92%
2007-10-31	0	88.05	86.15	88.50	84.50	90.00	882,000	76,820,325	87.098	8.445	8.263	8.488	8.105	8.632	9,195,932	8.3537	3.35%
2007-10-30	0	85.20	85.00	85.20	82.90	86.15	675,300	56,696,881	83.958	8.172	8.153	8.172	7.951	8.263	7,040,831	8.0526	2.77%
2007-10-29	0	82.90	82.45	82.90	81.25	85.00	1,125,300	93,686,710	83.255	7.951	7.908	7.951	7.793	8.153	11,732,632	7.9851	2.41%
2007-10-26	0	80.95	80.00	80.25	78.55	85.65	1,323,737	107,261,603	81.029	7.764	7.673	7.697	7.534	8.215	13,801,582	7.7717	3.65%
2007-10-25	0	78.10	78.00	78.80	77.60	83.00	1,880,000	150,250,980	79.921	7.491	7.481	7.558	7.443	7.961	19,601,305	7.6654	0.64%
2007-10-24	0	77.60	77.20	77.80	74.50	80.20	1,005,020	77,853,620	77.465	7.443	7.404	7.462	7.145	7.692	10,478,566	7.4298	4.86%
2007-10-23	0	74.00	74.00	74.85	72.75	74.60	1,806,987	133,374,557	73.810	7.097	7.097	7.179	6.978	7.155	18,840,055	7.0793	-0.67%
2007-10-22	0	74.50	74.00	74.50	71.05	75.00	1,018,650	75,168,400	73.792	7.145	7.097	7.145	6.815	7.193	10,620,675	7.0776	-0.93%
2007-10-18	0	75.20	72.20	75.20	73.05	76.45	559,000	42,209,650	75.509	7.213	6.925	7.213	7.006	7.332	5,828,260	7.2422	1.55%
2007-10-17	0	74.05	74.00	75.00	71.90	75.80	817,300	60,748,125	74.328	7.102	7.097	7.193	6.896	7.270	8,521,355	7.1289	1.44%
2007-10-16	0	73.00	73.00	73.05	70.30	76.00	1,304,500	95,483,279	73.195	7.002	7.002	7.006	6.743	7.289	13,601,012	7.0203	3.99%
2007-10-15	0	70.20	70.15	70.20	69.00	70.85	1,207,000	84,591,791	70.084	6.733	6.728	6.733	6.618	6.795	12,584,455	6.7219	1.74%
2007-10-12	0	69.00	69.00	69.50	63.50	69.00	848,480	57,054,705	67.243	6.618	6.618	6.666	6.090	6.618	8,846,444	6.4495	2.68%
2007-10-11	0	67.20	67.15	67.20	66.40	68.45	1,139,500	76,739,050	67.344	6.445	6.440	6.445	6.369	6.565	11,880,685	6.4591	1.36%
2007-10-10	0	66.30	66.30	66.35	66.15	70.00	1,439,987	98,459,642	68.375	6.359	6.359	6.364	6.345	6.714	15,013,630	6.5580	-2.50%
2007-10-09	0	68.00	67.90	68.00	67.00	69.45	1,208,000	82,177,675	68.028	6.522	6.512	6.522	6.426	6.661	12,594,881	6.5247	-0.29%
2007-10-08	0	68.20	67.10	68.20	65.30	68.50	1,057,500	70,286,658	66.465	6.541	6.436	6.541	6.263	6.570	11,025,734	6.3748	-0.15%
2007-10-05	0	68.30	68.50	68.75	66.45	70.50	1,181,900	79,994,290	67.683	6.551	6.570	6.594	6.373	6.762	12,322,757	6.4916	0.74%
2007-10-04	0	67.80	67.50	67.80	65.50	69.45	598,149	40,380,271	67.509	6.503	6.474	6.503	6.282	6.661	6,236,437	6.4749	-1.74%
2007-10-03	0	69.00	68.50	69.00	68.50	73.00	1,096,800	78,376,000	71.459	6.618	6.570	6.618	6.570	7.002	11,435,485	6.8538	-1.22%
2007-10-02	0	69.85	69.65	70.70	69.50	72.35	1,558,500	110,693,768	71.026	6.699	6.680	6.781	6.666	6.939	16,249,274	6.8122	-0.36%
2007-09-28	0	70.10	70.00	70.10	70.00	74.00	667,600	47,389,775	70.985	6.723	6.714	6.723	6.714	7.097	6,960,549	6.8083	-4.50%
2007-09-27	0	73.40	70.55	72.70	71.55	74.00	996,000	73,019,120	73.312	7.040	6.767	6.973	6.863	7.097	10,384,521	7.0315	4.93%
2007-09-25	0	69.95	68.00	69.95	67.40	73.50	375,500	26,234,225	69.865	6.709	6.522	6.709	6.464	7.050	3,915,048	6.7009	2.12%
2007-09-24	0	68.50	68.20	69.00	68.50	70.50	203,000	14,069,200	69.306	6.570	6.541	6.618	6.570	6.762	2,116,524	6.6473	-1.44%
2007-09-21	0	69.50	69.70	69.80	69.35	70.95	150,000	10,550,933	70.340	6.666	6.685	6.695	6.651	6.805	1,563,934	6.7464	-1.49%
2007-09-20	0	70.55	69.30	70.50	69.00	72.05	733,000	51,961,350	70.889	6.767	6.647	6.762	6.618	6.910	7,642,424	6.7991	-0.56%
2007-09-19	0	70.95	70.75	70.95	67.00	72.00	891,000	61,903,938	69.477	6.805	6.786	6.805	6.426	6.906	9,289,768	6.6637	5.90%
2007-09-18	0	67.00	66.30	67.00	66.00	67.00	857,500	56,882,922	66.336	6.426	6.359	6.426	6.330	6.426	8,940,489	6.3624	0.75%
2007-09-17	0	66.50	66.45	66.50	66.25	66.80	289,000	19,222,650	66.514	6.378	6.373	6.378	6.354	6.407	3,013,179	6.3795	-0.37%
2007-09-14	0	66.75	66.35	66.70	66.20	67.00	233,000	15,521,975	66.618	6.402	6.364	6.397	6.349	6.426	2,429,311	6.3895	-0.37%
2007-09-13	0	67.00	66.85	67.00	66.70	67.15	463,000	31,071,505	67.109	6.426	6.412	6.426	6.397	6.440	4,827,343	6.4366	0.00%
2007-09-12	0	67.00	66.65	67.00	66.50	69.00	612,630	41,235,735	67.309	6.426	6.393	6.426	6.378	6.618	6,387,419	6.4558	-1.18%
2007-09-11	0	67.80	67.45	67.80	66.20	68.00	238,050	16,006,550	67.240	6.503	6.469	6.503	6.349	6.522	2,481,963	6.4491	-1.02%
2007-09-10	0	68.50	68.15	69.80	67.15	70.35	1,488,000	101,760,700	68.388	6.570	6.536	6.695	6.440	6.747	15,514,225	6.5592	-2.84%
2007-09-07	0	70.50	69.10	71.00	63.50	70.50	837,000	57,249,606	68.399	6.762	6.628	6.810	6.090	6.762	8,726,751	6.5602	11.02%
2007-09-06	0	63.50	63.50	65.00	63.00	67.50	1,078,500	70,708,560	65.562	6.090	6.090	6.234	6.042	6.474	11,244,685	6.2882	-2.42%
2007-09-05	0	65.30	65.55	65.90	64.40	65.50	244,300	15,868,215	64.954	6.241	6.265	6.299	6.155	6.260	2,556,018	6.2082	1.40%
2007-09-04	0	64.40	64.00	64.40	62.80	65.20	264,500	16,976,500	64.183	6.155	6.117	6.155	6.002	6.232	2,767,363	6.1345	0.31%
2007-09-03	0	64.20	64.20	64.90	61.40	65.50	624,000	39,605,595	63.471	6.136	6.136	6.203	5.869	6.260	6,528,676	6.0664	2.97%
2007-08-31	0	62.35	60.70	62.80	60.35	62.75	286,000	17,529,195	61.291	5.959	5.802	6.002	5.768	5.998	2,992,310	5.8581	2.21%
2007-08-30	0	61.00	61.00	61.50	61.00	62.50	806,800	49,871,759	61.814	5.830	5.830	5.878	5.830	5.974	8,441,243	5.9081	-1.61%
2007-08-29	0	62.00	62.15	62.50	58.45	62.20	1,132,350	69,317,495	61.216	5.926	5.940	5.974	5.587	5.945	11,847,349	5.8509	1.14%
2007-08-28	0	61.30	58.20	61.50	60.00	62.30	835,000	51,333,440	61.477	5.859	5.563	5.878	5.735	5.955	8,736,289	5.8759	1.66%
2007-08-27	0	60.30	60.00	60.30	57.25	64.80	994,000	59,556,877	59.916	5.763	5.735	5.763	5.472	6.193	10,399,845	5.7267	8.45%
2007-08-24	0	55.60	55.65	55.80	54.50	57.00	530,000	29,208,800	55.111	5.314	5.319	5.333	5.209	5.448	5,545,189	5.2674	0.45%
2007-08-23	0	55.35	54.80	55.35	55.00	55.90	1,338,525	74,333,014	55.534	5.290	5.238	5.290	5.257	5.343	14,004,480	5.3078	2.69%
2007-08-22	0	53.90	52.25	53.50	48.30	54.50	1,912,740	96,300,705	50.347	5.152	4.994	5.113	4.616	5.209	20,012,274	4.8121	7.37%
2007-08-21	0	50.20	50.05	50.20	49.40	54.60	550,000	28,953,175	52.642	4.798	4.784	4.798	4.722	5.219	5,754,442	5.0314	-1.18%
2007-08-20	0	50.80	50.75	51.00	50.10	53.60	1,450,500	74,310,410	51.231	4.855	4.851	4.874	4.788	5.123	15,176,032	4.8966	1.60%
2007-08-17	0	50.00	50.25	51.50	46.00	51.65	1,553,950	74,079,825	47.672	4.779	4.803	4.922	4.397	4.937	16,258,390	4.5564	-2.91%
2007-08-16	0	51.50	51.50	51.70	50.25	55.45	620,300	32,075,037	51.709	4.922	4.922	4.941	4.803	5.300	6,489,964	4.9423	-4.36%
2007-08-15	0	53.85	53.70	53.85	53.60	55.00	340,500	18,426,127	54.115	5.147	5.133	5.147	5.123	5.257	3,562,523	5.1722	-2.36%
2007-08-14	0	55.15	54.90	55.35	54.50	57.00	150,590	8,301,584	55.127	5.271	5.247	5.290	5.209	5.448	1,575,566	5.2690	-0.90%
2007-08-13	0	55.65	55.50	55.65	55.00	56.50	500,500	27,797,275	55.539	5.319	5.305	5.319	5.257	5.400	5,236,542	5.3083	-1.42%
2007-08-10	0	56.45	56.45	56.95	55.90	57.20	900,000	50,628,950	56.254	5.395	5.395	5.443	5.343	5.467	9,416,359	5.3767	-1.66%
2007-08-09	0	57.40	57.50	57.90	56.10	58.80	1,092,500	62,560,450	57.264	5.486	5.496	5.534	5.362	5.620	11,430,414	5.4732	1.23%
2007-08-08	0	56.70	56.45	56.70	55.90	58.00	774,500	43,659,950	56.372	5.419	5.395	5.419	5.343	5.544	8,103,300	5.3879	-1.39%
2007-08-07	0	57.50	57.50	58.30	54.60	58.45	535,765	30,621,520	57.155	5.496	5.496	5.572	5.219	5.587	5,605,506	5.4628	-0.17%
2007-08-06	0	57.60	57.30	57.60	55.50	59.00	798,500	45,888,345	57.468	5.505	5.477	5.505	5.305	5.639	8,354,403	5.4927	-2.37%
2007-08-03	0	59.00	58.30	59.95	57.50	61.40	995,531	58,670,504	58.934	5.639	5.572	5.730	5.496	5.869	10,415,864	5.6328	-0.76%
2007-08-02	0	59.45	59.60	59.80	56.50	60.10	1,174,049	68,006,467	57.925	5.682	5.696	5.716	5.400	5.744	12,283,630	5.5363	0.76%
2007-08-01	0	59.00	58.00	59.00	56.50	60.00	925,500	54,330,073	58.703	5.639	5.544	5.639	5.400	5.735	9,683,156	5.6108	0.00%
2007-07-31	0	59.00	57.95	59.00	56.50	59.00	823,185	47,798,138	58.065	5.639	5.539	5.639	5.400	5.639	8,612,673	5.5497	0.17%
2007-07-30	0	58.90	58.90	59.30	57.80	59.35	879,300	51,375,975	58.428	5.630	5.630	5.668	5.524	5.673	9,199,783	5.5845	1.90%
2007-07-27	0	57.80	57.50	57.80	56.00	59.50	644,060	37,347,273	57.987	5.524	5.496	5.524	5.352	5.687	6,738,556	5.5423	-2.86%
2007-07-26	0	59.50	59.00	59.50	57.00	61.20	829,800	49,536,896	59.697	5.687	5.639	5.687	5.448	5.849	8,681,883	5.7058	-2.70%
2007-07-25	0	61.15	61.00	61.15	60.00	61.30	1,004,000	61,047,480	60.804	5.845	5.830	5.845	5.735	5.859	10,504,472	5.8116	-0.33%
2007-07-24	0	61.35	61.35	61.65	59.65	62.40	1,843,835	112,456,514	60.991	5.864	5.864	5.892	5.701	5.964	19,291,347	5.8294	0.57%
2007-07-23	0	61.00	61.00	61.40	59.25	62.90	1,391,043	85,570,274	61.515	5.830	5.830	5.869	5.663	6.012	14,553,956	5.8795	2.52%
2007-07-20	0	59.50	58.10	59.25	57.80	62.60	2,680,600	162,779,095	60.725	5.687	5.553	5.663	5.524	5.983	28,046,102	5.8040	2.41%
2007-07-19	0	58.10	58.10	58.15	55.05	61.00	1,362,000	78,843,228	57.888	5.553	5.553	5.558	5.262	5.830	14,250,090	5.5328	3.11%
2007-07-18	0	56.35	55.95	56.40	54.40	56.70	1,226,500	68,430,575	55.793	5.386	5.348	5.391	5.199	5.419	12,832,405	5.3326	3.39%
2007-07-17	0	54.50	54.40	54.50	52.05	54.60	527,500	28,591,600	54.202	5.209	5.199	5.209	4.975	5.219	5,519,033	5.1805	1.21%
2007-07-16	0	53.85	51.70	53.35	51.05	55.30	562,500	30,411,400	54.065	5.147	4.941	5.099	4.879	5.285	5,885,224	5.1674	0.56%
2007-07-13	0	53.55	53.10	54.55	53.10	55.40	502,500	27,614,600	54.954	5.118	5.075	5.214	5.075	5.295	5,257,467	5.2525	-2.10%
2007-07-12	0	54.70	54.45	54.70	54.40	55.10	977,500	53,411,875	54.641	5.228	5.204	5.228	5.199	5.266	10,227,212	5.2225	0.55%
2007-07-11	0	54.40	54.10	54.25	52.00	54.75	489,000	26,486,925	54.165	5.199	5.171	5.185	4.970	5.233	5,116,222	5.1770	2.26%
2007-07-10	0	53.20	53.20	53.40	53.05	55.60	677,000	36,724,050	54.245	5.085	5.085	5.104	5.070	5.314	7,083,195	5.1847	-3.27%
2007-07-09	0	55.00	54.55	54.65	54.70	56.95	1,113,000	62,144,198	55.835	5.257	5.214	5.223	5.228	5.443	11,644,897	5.3366	0.00%
2007-07-06	0	55.00	54.60	55.00	54.05	55.30	611,000	33,372,125	54.619	5.257	5.219	5.257	5.166	5.285	6,392,662	5.2204	0.00%
2007-07-05	0	55.00	54.90	55.00	53.00	55.00	1,882,035	101,628,895	53.999	5.257	5.247	5.257	5.066	5.257	19,691,019	5.1612	3.77%
2007-07-04	0	53.00	52.90	53.00	52.60	54.00	2,335,140	124,028,976	53.114	5.066	5.056	5.066	5.027	5.161	24,431,685	5.0766	1.83%
2007-07-03	0	52.05	52.00	52.40	51.30	52.70	1,214,500	62,829,393	51.733	4.975	4.970	5.008	4.903	5.037	12,706,853	4.9445	3.89%
2007-06-29	0	50.10	49.80	49.85	49.85	50.90	744,500	37,580,900	50.478	4.788	4.760	4.765	4.765	4.865	7,789,421	4.8246	-0.20%
2007-06-28	0	50.20	50.20	50.35	49.50	51.00	1,452,000	72,899,360	50.206	4.798	4.798	4.812	4.731	4.874	15,191,726	4.7986	1.41%
2007-06-27	0	49.50	48.65	49.40	47.60	49.90	1,390,500	68,051,355	48.940	4.731	4.650	4.722	4.550	4.769	14,548,275	4.6776	1.64%
2007-06-26	0	48.70	48.55	48.70	48.00	50.55	1,080,000	52,740,051	48.833	4.655	4.640	4.655	4.588	4.831	11,299,631	4.6674	-2.89%
2007-06-25	0	50.15	50.10	50.15	49.80	50.55	2,536,500	127,189,983	50.144	4.793	4.788	4.793	4.760	4.831	26,538,439	4.7927	0.10%
2007-06-22	0	50.10	50.55	50.60	49.75	51.65	2,820,000	141,382,964	50.136	4.788	4.831	4.836	4.755	4.937	29,504,592	4.7919	-3.00%
2007-06-21	0	51.65	51.65	51.95	50.95	52.65	1,915,800	99,858,681	52.124	4.937	4.937	4.965	4.870	5.032	20,044,290	4.9819	-1.90%
2007-06-20	0	52.65	52.50	52.55	52.45	53.95	3,144,470	166,279,626	52.880	5.032	5.018	5.023	5.013	5.156	32,899,398	5.0542	0.86%
2007-06-18	0	52.20	52.20	52.30	51.05	52.30	989,000	51,403,175	51.975	4.989	4.989	4.999	4.879	4.999	10,347,532	4.9677	2.35%
2007-06-15	0	51.00	50.85	51.00	50.70	52.45	1,337,000	68,854,268	51.499	4.874	4.860	4.874	4.846	5.013	13,988,524	4.9222	-2.02%
2007-06-14	0	52.05	52.00	52.05	51.70	52.20	1,235,500	64,305,875	52.048	4.975	4.970	4.975	4.941	4.989	12,926,568	4.9747	0.00%
2007-06-13	0	52.05	52.05	52.35	50.00	52.80	1,463,000	75,503,536	51.609	4.975	4.975	5.004	4.779	5.047	15,306,815	4.9327	3.07%
2007-06-12	0	50.50	50.45	50.50	50.00	50.75	2,038,500	102,712,700	50.386	4.827	4.822	4.827	4.779	4.851	21,328,053	4.8158	0.10%
2007-06-11	0	50.45	50.40	50.45	49.50	50.60	551,500	27,692,450	50.213	4.822	4.817	4.822	4.731	4.836	5,770,136	4.7993	2.13%
2007-06-08	0	49.40	49.10	49.40	48.60	50.00	1,147,500	56,522,897	49.257	4.722	4.693	4.722	4.645	4.779	12,005,858	4.7079	-1.89%
2007-06-07	0	50.35	50.25	50.30	49.90	51.05	1,884,043	94,969,850	50.407	4.812	4.803	4.808	4.769	4.879	19,712,028	4.8179	-2.80%
2007-06-06	0	51.80	51.10	51.80	50.30	51.85	764,345	38,956,125	50.967	4.951	4.884	4.951	4.808	4.956	7,997,052	4.8713	1.17%
2007-06-05	0	51.20	51.00	51.20	50.30	51.30	3,388,100	171,622,998	50.655	4.894	4.874	4.894	4.808	4.903	35,448,407	4.8415	1.49%
2007-06-04	0	50.45	50.35	50.40	50.10	52.50	1,081,000	55,123,245	50.993	4.822	4.812	4.817	4.788	5.018	11,310,093	4.8738	-2.61%
2007-06-01	0	51.80	51.50	51.80	51.10	53.00	2,929,000	151,230,887	51.632	4.951	4.922	4.951	4.884	5.066	30,645,017	4.9349	-1.43%
2007-05-31	0	52.55	52.30	52.80	52.30	53.00	1,063,000	55,834,460	52.525	5.023	4.999	5.047	4.999	5.066	11,121,766	5.0203	0.48%
2007-05-30	0	52.30	52.15	52.75	51.50	53.55	2,081,500	108,933,904	52.334	4.999	4.984	5.042	4.922	5.118	21,777,946	5.0020	-4.21%
2007-05-29	0	54.60	54.60	54.65	54.00	54.80	930,400	50,705,268	54.498	5.219	5.219	5.223	5.161	5.238	9,734,423	5.2089	1.30%
2007-05-28	0	53.90	53.70	53.90	53.60	55.00	576,500	31,292,815	54.281	5.152	5.133	5.152	5.123	5.257	6,031,701	5.1881	-2.00%
2007-05-25	0	55.00	54.80	55.00	54.45	55.30	1,462,000	80,084,729	54.778	5.257	5.238	5.257	5.204	5.285	15,296,352	5.2355	0.09%
2007-05-23	0	54.95	55.00	55.25	53.50	55.50	668,500	36,552,475	54.678	5.252	5.257	5.281	5.113	5.305	6,994,262	5.2261	1.76%
2007-05-22	1	-	-	-	-	-	0	0	-	5.161	-	-	-	-	0	-	0.00%
2007-05-21	0	54.00	53.80	54.05	53.20	54.70	717,000	38,532,775	53.742	5.161	5.142	5.166	5.085	5.228	7,501,699	5.1365	-1.28%
2007-05-18	0	54.70	54.10	54.70	52.95	55.05	906,000	49,068,975	54.160	5.228	5.171	5.228	5.061	5.262	9,479,135	5.1765	1.39%
2007-05-17	0	53.95	54.35	54.90	53.00	54.35	662,000	35,421,275	53.506	5.156	5.195	5.247	5.066	5.195	6,926,255	5.1141	0.84%
2007-05-16	0	53.50	53.50	54.00	52.85	54.50	364,500	19,591,500	53.749	5.113	5.113	5.161	5.051	5.209	3,813,625	5.1372	-0.19%
2007-05-15	0	53.60	53.55	53.65	53.00	54.50	348,500	18,697,525	53.651	5.123	5.118	5.128	5.066	5.209	3,646,223	5.1279	-0.74%
2007-05-14	0	54.00	54.00	54.60	53.90	55.00	1,225,500	66,823,000	54.527	5.161	5.161	5.219	5.152	5.257	12,821,942	5.2116	-0.37%
2007-05-11	0	54.20	54.20	54.50	52.70	54.65	685,189	36,708,925	53.575	5.180	5.180	5.209	5.037	5.223	7,168,873	5.1206	0.74%
2007-05-10	0	53.80	53.85	54.10	52.00	54.40	1,018,180	54,428,490	53.457	5.142	5.147	5.171	4.970	5.199	10,652,832	5.1093	2.28%
2007-05-09	0	52.60	53.30	53.50	51.70	53.45	1,902,500	99,475,245	52.287	5.027	5.094	5.113	4.941	5.109	19,905,137	4.9975	-1.31%
2007-05-08	0	53.30	52.90	53.00	52.50	54.85	676,000	36,079,225	53.372	5.094	5.056	5.066	5.018	5.242	7,072,732	5.1012	-2.29%
2007-05-07	0	54.55	54.50	54.55	53.70	56.50	1,512,000	82,772,950	54.744	5.214	5.209	5.214	5.133	5.400	15,819,483	5.2323	-2.85%
2007-05-04	0	56.15	56.05	56.40	56.00	57.75	346,534	19,476,266	56.203	5.367	5.357	5.391	5.352	5.520	3,625,654	5.3718	1.54%
2007-05-03	0	55.30	55.25	55.30	54.80	56.00	902,875	50,100,880	55.490	5.285	5.281	5.285	5.238	5.352	9,446,439	5.3037	0.45%
2007-05-02	0	55.05	55.00	55.40	55.00	57.00	106,757	5,940,767	55.648	5.262	5.257	5.295	5.257	5.448	1,116,958	5.3187	-1.34%
2007-04-30	0	55.80	55.85	56.00	54.30	57.00	759,500	41,915,455	55.188	5.333	5.338	5.352	5.190	5.448	7,946,361	5.2748	2.10%
2007-04-27	0	54.65	54.60	54.65	53.70	55.50	412,533	22,490,366	54.518	5.223	5.219	5.223	5.133	5.305	4,316,176	5.2107	2.05%
2007-04-26	0	53.55	53.55	54.00	53.50	57.15	926,700	51,641,985	55.727	5.118	5.118	5.161	5.113	5.462	9,695,711	5.3263	1.04%
2007-04-25	0	53.00	52.60	53.00	51.50	54.80	2,518,000	134,625,158	53.465	5.066	5.027	5.066	4.922	5.238	26,344,880	5.1101	-3.02%
2007-04-24	0	54.65	54.40	54.75	54.30	57.80	645,500	35,924,200	55.653	5.223	5.199	5.233	5.190	5.524	6,753,622	5.3192	-0.18%
2007-04-23	1	-	-	-	-	-	0	0	-	5.233	-	-	-	-	0	-	0.00%
2007-04-20	0	54.75	54.65	54.75	54.00	55.50	200,000	10,989,550	54.948	5.233	5.223	5.233	5.161	5.305	2,092,524	5.2518	-0.36%
2007-04-19	0	54.95	54.80	54.85	54.40	56.50	907,500	50,175,750	55.290	5.252	5.238	5.242	5.199	5.400	9,494,829	5.2845	-1.66%
2007-04-18	0	56.15	56.15	57.00	56.10	58.20	436,666	24,706,885	56.581	5.341	5.341	5.421	5.336	5.536	4,590,974	5.3816	-3.02%
2007-04-17	0	57.90	56.50	57.00	53.70	58.10	704,800	38,527,175	54.664	5.507	5.374	5.421	5.108	5.526	7,410,054	5.1993	7.42%
2007-04-16	0	53.90	53.90	54.50	53.50	56.15	520,500	28,790,975	55.314	5.127	5.127	5.184	5.089	5.341	5,472,380	5.2611	-3.58%
2007-04-13	0	55.90	55.70	55.90	55.50	56.00	193,000	10,760,425	55.753	5.317	5.298	5.317	5.279	5.326	2,029,144	5.3029	0.00%
2007-04-12	0	55.90	55.75	55.95	55.10	56.35	583,460	32,631,629	55.928	5.317	5.303	5.322	5.241	5.360	6,134,322	5.3195	0.72%
2007-04-11	0	55.50	55.10	55.25	55.10	56.50	847,000	47,108,497	55.618	5.279	5.241	5.255	5.241	5.374	8,905,102	5.2901	0.91%
2007-04-10	0	55.00	54.90	55.00	54.30	55.05	1,333,873	72,800,129	54.578	5.231	5.222	5.231	5.165	5.236	14,023,937	5.1911	1.01%
2007-04-04	0	54.45	53.80	54.50	53.00	56.05	1,455,314	80,038,432	54.997	5.179	5.117	5.184	5.041	5.331	15,300,731	5.2310	-2.77%
2007-04-03	0	56.00	55.05	55.50	52.00	56.00	1,243,800	67,424,945	54.209	5.326	5.236	5.279	4.946	5.326	13,076,937	5.1560	6.97%
2007-04-02	0	52.35	51.35	52.40	50.40	52.35	969,998	49,878,648	51.421	4.979	4.884	4.984	4.794	4.979	10,198,266	4.8909	2.65%
2007-03-30	0	51.00	50.70	51.00	50.25	51.40	779,500	39,663,875	50.884	4.851	4.822	4.851	4.779	4.889	8,195,427	4.8398	1.49%
2007-03-29	0	50.25	49.70	50.00	48.80	50.80	1,444,500	71,430,257	49.450	4.779	4.727	4.756	4.642	4.832	15,187,036	4.7034	2.76%
2007-03-28	0	48.90	48.65	48.90	48.25	49.95	1,209,500	59,101,475	48.864	4.651	4.627	4.651	4.589	4.751	12,716,317	4.6477	-0.20%
2007-03-27	0	49.00	48.90	49.10	48.25	49.85	1,497,500	73,202,700	48.883	4.661	4.651	4.670	4.589	4.741	15,744,262	4.6495	0.20%
2007-03-26	0	48.90	48.65	48.90	48.05	52.00	2,307,500	112,787,875	48.879	4.651	4.627	4.651	4.570	4.946	24,260,357	4.6491	-8.08%
2007-03-23	0	53.20	53.00	-	47.60	53.30	1,226,000	59,802,900	48.779	5.060	5.041	-	4.527	5.070	12,889,793	4.6396	11.53%
2007-03-22	0	47.70	47.60	47.70	47.45	48.20	354,500	16,956,500	47.832	4.537	4.527	4.537	4.513	4.584	3,727,106	4.5495	1.17%
2007-03-21	0	47.15	47.05	47.30	46.70	47.70	1,205,500	56,794,360	47.113	4.485	4.475	4.499	4.442	4.537	12,674,262	4.4811	0.32%
2007-03-20	0	47.00	47.00	47.05	46.60	47.40	863,500	40,522,100	46.928	4.470	4.470	4.475	4.432	4.508	9,078,578	4.4635	-2.59%
2007-03-19	0	48.25	48.50	48.60	46.75	48.50	575,500	27,431,425	47.665	4.589	4.613	4.623	4.447	4.613	6,050,633	4.5336	3.99%
2007-03-16	0	46.40	46.65	47.20	46.05	47.40	1,297,200	60,733,421	46.819	4.413	4.437	4.489	4.380	4.508	13,638,368	4.4531	0.43%
2007-03-15	0	46.20	45.70	46.20	45.80	47.00	1,082,459	49,956,372	46.151	4.394	4.347	4.394	4.356	4.470	11,380,646	4.3896	0.65%
2007-03-14	0	45.90	45.05	45.95	45.00	46.00	836,000	37,942,325	45.386	4.366	4.285	4.370	4.280	4.375	8,789,451	4.3168	0.66%
2007-03-13	0	45.60	45.65	46.00	45.50	47.50	703,000	32,789,650	46.642	4.337	4.342	4.375	4.328	4.518	7,391,129	4.4364	-2.98%
2007-03-12	0	47.00	46.65	47.00	46.40	47.00	765,264	35,578,428	46.492	4.470	4.437	4.470	4.413	4.470	8,045,754	4.4220	1.08%
2007-03-09	0	46.50	46.30	46.50	44.85	47.40	1,190,000	55,015,300	46.231	4.423	4.404	4.423	4.266	4.508	12,511,300	4.3972	-2.11%
2007-03-08	0	47.50	47.00	47.20	45.15	48.05	876,000	40,540,650	46.279	4.518	4.470	4.489	4.294	4.570	9,209,999	4.4018	3.94%
2007-03-07	0	45.70	45.45	45.70	43.50	45.90	540,500	24,465,650	45.265	4.347	4.323	4.347	4.137	4.366	5,682,654	4.3053	3.63%
2007-03-06	0	44.10	44.00	44.35	41.05	44.30	2,421,500	105,926,465	43.744	4.195	4.185	4.218	3.904	4.214	25,458,919	4.1607	5.00%
2007-03-05	0	42.00	41.45	42.00	40.30	46.75	1,323,045	56,047,597	42.363	3.995	3.942	3.995	3.833	4.447	13,910,095	4.0293	-10.64%
2007-03-02	0	47.00	46.15	46.90	44.50	47.00	1,549,500	71,499,720	46.144	4.470	4.390	4.461	4.233	4.470	16,290,974	4.3889	0.64%
2007-03-01	0	46.70	46.70	47.00	46.65	48.00	809,299	38,590,277	47.684	4.442	4.442	4.470	4.437	4.565	8,508,725	4.5354	-1.06%
2007-02-28	0	47.20	47.15	47.20	44.50	47.50	1,587,630	74,218,868	46.748	4.489	4.485	4.489	4.233	4.518	16,691,862	4.4464	-2.18%
2007-02-27	0	48.25	48.25	48.30	47.65	49.40	1,227,100	59,113,705	48.174	4.589	4.589	4.594	4.532	4.699	12,901,358	4.5820	-0.82%
2007-02-26	0	48.65	48.50	48.65	47.00	48.70	773,300	36,843,675	47.645	4.627	4.613	4.627	4.470	4.632	8,130,242	4.5317	1.25%
2007-02-23	0	48.05	48.05	49.10	47.00	49.20	577,300	27,800,330	48.156	4.570	4.570	4.670	4.470	4.680	6,069,558	4.5803	-1.94%
2007-02-22	0	49.00	48.30	49.00	46.65	49.30	1,453,000	70,878,500	48.781	4.661	4.594	4.661	4.437	4.689	15,276,402	4.6397	2.08%
2007-02-21	0	48.00	47.70	48.00	48.00	48.25	487,517	23,342,636	47.881	4.565	4.537	4.565	4.565	4.589	5,125,606	4.5541	1.05%
2007-02-16	0	47.50	47.10	47.50	46.05	47.55	955,972	44,858,786	46.925	4.518	4.480	4.518	4.380	4.523	10,050,800	4.4632	-0.42%
2007-02-15	0	47.70	47.00	47.70	46.65	48.65	1,603,000	76,548,218	47.753	4.537	4.470	4.537	4.437	4.627	16,853,457	4.5420	-1.04%
2007-02-14	0	48.20	48.00	48.20	47.55	49.60	772,897	37,370,933	48.352	4.584	4.565	4.584	4.523	4.718	8,126,005	4.5989	3.21%
2007-02-13	0	46.70	46.70	46.80	46.00	47.80	695,500	32,799,060	47.159	4.442	4.442	4.451	4.375	4.546	7,312,277	4.4855	-5.08%
2007-02-12	0	49.20	49.20	49.60	45.50	49.60	838,500	40,569,700	48.384	4.680	4.680	4.718	4.328	4.718	8,815,735	4.6020	9.33%
2007-02-09	0	45.00	44.90	45.00	44.35	45.20	403,000	18,076,900	44.856	4.280	4.271	4.280	4.218	4.299	4,237,020	4.2664	0.00%
2007-02-08	0	45.00	45.00	45.70	43.75	46.05	319,310	14,333,529	44.889	4.280	4.280	4.347	4.161	4.380	3,357,129	4.2696	2.27%
2007-02-07	0	44.00	43.85	44.00	43.05	44.00	481,330	20,934,640	43.493	4.185	4.171	4.185	4.095	4.185	5,060,558	4.1368	1.38%
2007-02-06	0	43.40	43.00	43.40	41.90	43.95	717,820	30,595,325	42.623	4.128	4.090	4.128	3.985	4.180	7,546,942	4.0540	4.08%
2007-02-05	0	41.70	41.65	41.70	41.45	41.90	775,546	32,329,639	41.686	3.966	3.961	3.966	3.942	3.985	8,153,856	3.9650	0.97%
2007-02-02	0	41.30	41.15	41.30	41.05	43.10	436,000	18,379,525	42.155	3.928	3.914	3.928	3.904	4.099	4,583,972	4.0095	-3.17%
2007-02-01	0	42.65	42.35	42.70	42.00	43.95	583,000	25,017,375	42.911	4.057	4.028	4.061	3.995	4.180	6,129,486	4.0815	-2.96%
2007-01-31	0	43.95	42.50	43.95	42.00	44.40	1,107,500	48,467,925	43.763	4.180	4.042	4.180	3.995	4.223	11,643,920	4.1625	3.66%
2007-01-30	0	42.40	42.00	42.40	41.20	42.80	306,914	12,847,738	41.861	4.033	3.995	4.033	3.919	4.071	3,226,801	3.9816	3.41%
2007-01-29	0	41.00	40.70	41.00	40.50	41.90	232,200	9,586,025	41.283	3.900	3.871	3.900	3.852	3.985	2,441,281	3.9266	2.50%
2007-01-26	0	40.00	39.95	40.00	39.90	42.00	796,500	32,288,577	40.538	3.805	3.800	3.805	3.795	3.995	8,374,160	3.8557	-1.36%
2007-01-25	0	40.55	40.50	40.55	40.50	43.50	517,500	21,820,900	42.166	3.857	3.852	3.857	3.852	4.137	5,440,838	4.0106	-1.93%
2007-01-24	0	41.35	41.30	41.40	41.00	43.60	617,000	26,285,665	42.602	3.933	3.928	3.938	3.900	4.147	6,486,951	4.0521	-4.06%
2007-01-23	0	43.10	43.10	43.20	42.60	46.00	552,500	24,166,850	43.741	4.099	4.099	4.109	4.052	4.375	5,808,818	4.1604	-2.93%
2007-01-22	0	44.40	43.50	44.40	41.20	44.40	647,000	27,870,855	43.077	4.223	4.137	4.223	3.919	4.223	6,802,362	4.0972	8.42%
2007-01-19	0	40.95	40.95	41.00	40.00	41.00	572,500	23,296,472	40.693	3.895	3.895	3.900	3.805	3.900	6,019,092	3.8704	2.38%
2007-01-18	0	40.00	40.00	40.15	40.00	41.20	490,000	19,883,100	40.578	3.805	3.805	3.819	3.805	3.919	5,151,712	3.8595	-1.48%
2007-01-17	0	40.60	40.00	40.60	39.00	40.85	372,000	14,903,739	40.064	3.862	3.805	3.862	3.709	3.885	3,911,095	3.8106	1.25%
2007-01-16	0	40.10	40.10	40.20	39.20	40.90	423,500	16,977,570	40.089	3.814	3.814	3.824	3.728	3.890	4,452,551	3.8130	-1.84%
2007-01-15	0	40.85	41.05	41.55	38.00	41.00	1,650,200	63,961,000	38.760	3.885	3.904	3.952	3.614	3.900	17,349,704	3.6866	10.70%
2007-01-12	0	36.90	36.30	36.90	36.00	39.00	1,494,600	55,609,445	37.207	3.510	3.453	3.510	3.424	3.709	15,713,772	3.5389	2.50%
2007-01-11	0	36.00	35.70	36.00	35.05	36.90	791,500	28,336,591	35.801	3.424	3.396	3.424	3.334	3.510	8,321,592	3.4052	1.55%
2007-01-10	0	35.45	35.35	35.45	34.00	37.00	1,425,300	50,164,286	35.196	3.372	3.362	3.372	3.234	3.519	14,985,173	3.3476	0.14%
2007-01-09	0	35.40	35.40	35.60	35.30	39.00	675,786	24,153,608	35.742	3.367	3.367	3.386	3.358	3.709	7,105,010	3.3995	-1.67%
2007-01-08	0	36.00	35.85	36.00	34.80	36.95	1,361,500	48,975,350	35.972	3.424	3.410	3.424	3.310	3.514	14,314,399	3.4214	-2.70%
2007-01-05	0	37.00	36.95	37.00	36.55	37.30	1,461,500	55,920,095	38.262	3.519	3.514	3.519	3.476	3.548	15,365,769	3.6393	0.00%
2007-01-04	0	37.00	37.05	37.80	37.00	40.00	897,304	34,887,288	38.880	3.519	3.524	3.595	3.519	3.805	9,433,983	3.6980	-3.52%
2007-01-03	0	38.35	38.30	38.35	38.15	39.40	422,600	16,386,315	38.775	3.648	3.643	3.648	3.629	3.747	4,443,089	3.6880	0.13%
2007-01-02	0	38.30	38.00	38.30	37.70	39.00	696,500	26,669,957	38.291	3.643	3.614	3.643	3.586	3.709	7,322,790	3.6420	-0.52%
2006-12-29	0	38.50	37.80	38.50	37.60	38.90	196,750	7,555,025	38.399	3.662	3.595	3.662	3.576	3.700	2,068,570	3.6523	-1.28%
2006-12-28	0	39.00	38.60	39.00	38.50	39.90	308,500	12,050,575	39.062	3.709	3.671	3.709	3.662	3.795	3,243,476	3.7153	-2.50%
2006-12-27	0	40.00	39.50	40.00	39.50	40.00	455,500	18,025,950	39.574	3.805	3.757	3.805	3.757	3.805	4,788,989	3.7640	2.96%
2006-12-22	0	38.85	38.85	38.90	38.60	40.00	484,000	18,916,451	39.084	3.695	3.695	3.700	3.671	3.805	5,088,630	3.7174	-0.13%
2006-12-21	0	38.90	38.80	38.90	38.50	39.20	447,500	17,367,025	38.809	3.700	3.690	3.700	3.662	3.728	4,704,880	3.6913	2.50%
2006-12-20	0	37.95	37.95	38.00	37.70	39.30	273,000	10,394,450	38.075	3.610	3.610	3.614	3.586	3.738	2,870,239	3.6215	1.74%
2006-12-19	0	37.30	37.25	37.30	37.10	38.15	174,200	6,640,015	38.117	3.548	3.543	3.548	3.529	3.629	1,831,486	3.6255	-3.49%
2006-12-18	0	38.65	38.60	38.65	36.95	40.45	902,000	35,326,158	39.164	3.676	3.671	3.676	3.514	3.847	9,483,355	3.7251	6.47%
2006-12-15	0	36.30	36.30	36.35	35.00	36.60	2,051,500	74,029,115	36.085	3.453	3.453	3.457	3.329	3.481	21,568,850	3.4322	3.42%
2006-12-14	0	35.10	35.00	35.10	33.60	36.40	1,775,500	62,345,300	35.114	3.339	3.329	3.339	3.196	3.462	18,667,070	3.3399	-3.44%
2006-12-13	0	36.35	36.30	36.35	36.30	36.95	981,000	35,881,077	36.576	3.457	3.453	3.457	3.453	3.514	10,313,937	3.4789	-1.22%
2006-12-12	0	36.80	36.70	36.90	36.80	38.20	1,550,000	57,305,275	36.971	3.500	3.491	3.510	3.500	3.633	16,296,231	3.5165	-0.54%
2006-12-11	0	37.00	37.00	37.05	36.40	37.20	853,500	31,421,585	36.815	3.519	3.519	3.524	3.462	3.538	8,973,441	3.5016	-0.13%
2006-12-08	0	37.05	37.00	37.05	36.30	37.15	858,500	31,774,675	37.012	3.524	3.519	3.524	3.453	3.533	9,026,009	3.5203	0.14%
2006-12-07	0	37.00	36.95	37.00	36.50	37.50	2,211,000	81,759,025	36.978	3.519	3.514	3.519	3.472	3.567	23,245,785	3.5172	0.68%
2006-12-06	0	36.75	36.70	36.75	36.50	38.10	1,267,500	46,872,950	36.981	3.495	3.491	3.495	3.472	3.624	13,326,112	3.5174	-3.67%
2006-12-05	0	38.15	37.80	38.00	37.40	38.90	1,933,500	73,806,662	38.173	3.629	3.595	3.614	3.557	3.700	20,328,234	3.6307	-1.80%
2006-12-04	0	38.85	38.60	38.85	38.50	40.80	2,282,200	89,523,922	39.227	3.695	3.671	3.695	3.662	3.881	23,994,360	3.7310	-4.78%
2006-12-01	0	40.80	40.80	41.35	39.60	42.55	1,933,552	80,139,089	41.447	3.881	3.881	3.933	3.767	4.047	20,328,781	3.9421	3.29%
2006-11-30	0	39.50	39.30	39.50	37.80	40.00	388,277	15,013,712	38.668	3.757	3.738	3.757	3.595	3.805	4,082,227	3.6778	5.90%
2006-11-29	0	37.30	37.30	37.50	37.05	37.75	739,500	27,580,750	37.296	3.548	3.548	3.567	3.524	3.591	7,774,879	3.5474	0.40%
2006-11-28	0	37.15	36.50	37.15	36.10	37.15	765,800	27,866,615	36.389	3.533	3.472	3.533	3.434	3.533	8,051,390	3.4611	-0.93%
2006-11-27	0	37.50	37.25	37.50	36.35	37.65	353,500	13,104,050	37.069	3.567	3.543	3.567	3.457	3.581	3,716,592	3.5258	3.31%
2006-11-24	0	36.30	36.30	36.50	36.00	36.70	974,698	35,362,163	36.280	3.453	3.453	3.472	3.424	3.491	10,247,680	3.4507	0.00%
2006-11-23	0	36.30	36.25	36.30	36.15	37.10	1,245,000	45,271,368	36.363	3.453	3.448	3.453	3.438	3.529	13,089,553	3.4586	-1.63%
2006-11-22	0	36.90	36.70	36.90	34.60	37.15	681,500	24,885,250	36.515	3.510	3.491	3.510	3.291	3.533	7,165,085	3.4731	7.89%
2006-11-21	0	34.20	33.80	34.20	33.60	35.70	262,000	9,018,650	34.422	3.253	3.215	3.253	3.196	3.396	2,754,589	3.2740	-2.15%
2006-11-20	0	34.95	34.95	35.00	34.85	35.45	435,000	15,242,847	35.041	3.324	3.324	3.329	3.315	3.372	4,573,458	3.3329	-0.14%
2006-11-17	0	35.00	34.85	35.00	34.50	36.00	448,500	15,709,825	35.027	3.329	3.315	3.329	3.281	3.424	4,715,393	3.3316	-1.41%
2006-11-16	1	-	-	-	-	-	0	0	-	3.377	-	-	-	-	0	-	0.00%
2006-11-15	0	35.50	35.45	35.50	34.60	35.65	508,000	17,905,427	35.247	3.377	3.372	3.377	3.291	3.391	5,340,958	3.3525	2.60%
2006-11-14	0	34.60	34.40	34.60	32.75	36.30	807,200	27,912,790	34.580	3.291	3.272	3.291	3.115	3.453	8,486,657	3.2890	6.30%
2006-11-13	0	32.55	32.20	32.55	32.15	32.75	386,000	12,556,925	32.531	3.096	3.063	3.096	3.058	3.115	4,058,287	3.0941	0.00%
2006-11-10	0	32.55	32.25	32.60	32.00	33.00	592,500	19,181,125	32.373	3.096	3.067	3.101	3.044	3.139	6,229,366	3.0791	0.15%
2006-11-09	0	32.50	32.45	32.50	32.45	32.75	974,500	31,672,185	32.501	3.091	3.086	3.091	3.086	3.115	10,245,598	3.0913	0.00%
2006-11-08	0	32.50	32.20	32.50	32.30	32.65	467,500	15,169,144	32.447	3.091	3.063	3.091	3.072	3.105	4,915,154	3.0862	0.00%
2006-11-07	0	32.50	32.45	32.50	32.30	33.15	861,500	27,968,950	32.465	3.091	3.086	3.091	3.072	3.153	9,057,550	3.0879	-1.81%
2006-11-06	0	33.10	33.10	33.15	32.25	33.70	1,001,500	33,272,275	33.222	3.148	3.148	3.153	3.067	3.205	10,529,468	3.1599	3.12%
2006-11-03	0	32.10	32.00	32.10	31.50	32.50	2,714,000	86,325,872	31.808	3.053	3.044	3.053	2.996	3.091	28,534,175	3.0254	4.05%
2006-11-02	0	30.85	30.80	30.85	30.40	31.90	2,478,000	76,484,925	30.866	2.934	2.930	2.934	2.891	3.034	26,052,942	2.9357	-3.29%
2006-11-01	0	31.90	31.25	31.90	31.05	33.30	361,200	11,655,748	32.270	3.034	2.972	3.034	2.953	3.167	3,797,548	3.0693	-1.24%
2006-10-31	0	32.30	32.25	32.30	31.80	32.70	775,000	25,046,413	32.318	3.072	3.067	3.072	3.025	3.110	8,148,116	3.0739	-1.22%
2006-10-27	0	32.70	32.70	32.75	32.40	32.80	835,500	27,162,854	32.511	3.110	3.110	3.115	3.082	3.120	8,784,194	3.0922	0.93%
2006-10-26	0	32.40	32.40	33.30	31.45	33.00	2,273,500	73,486,225	32.323	3.082	3.082	3.167	2.991	3.139	23,902,891	3.0744	4.52%
2006-10-25	0	31.00	31.00	31.10	29.35	31.50	1,141,000	34,494,449	30.232	2.949	2.949	2.958	2.792	2.996	11,996,129	2.8755	5.80%
2006-10-24	0	29.30	28.70	29.30	28.30	29.30	434,500	12,453,475	28.662	2.787	2.730	2.787	2.692	2.787	4,568,202	2.7261	2.81%
2006-10-23	0	28.50	28.50	28.70	28.25	29.00	866,500	24,857,650	28.687	2.711	2.711	2.730	2.687	2.758	9,110,119	2.7286	-1.04%
2006-10-20	0	28.80	28.75	28.80	28.60	28.90	835,000	24,068,900	28.825	2.739	2.735	2.739	2.720	2.749	8,778,937	2.7417	-0.69%
2006-10-19	0	29.00	28.90	29.00	28.95	29.00	140,500	4,074,234	28.998	2.758	2.749	2.758	2.754	2.758	1,477,174	2.7581	0.00%
2006-10-18	0	29.00	29.00	29.50	28.10	29.10	408,500	11,812,470	28.917	2.758	2.758	2.806	2.673	2.768	4,294,845	2.7504	0.69%
2006-10-17	0	28.80	28.50	29.00	28.80	29.50	345,000	10,033,750	29.083	2.739	2.711	2.758	2.739	2.806	3,627,226	2.7662	-0.17%
2006-10-16	0	28.85	28.85	29.00	28.50	29.95	886,093	25,646,129	28.943	2.744	2.744	2.758	2.711	2.849	9,316,114	2.7529	-3.67%
2006-10-13	0	29.95	29.40	29.95	29.50	30.25	628,000	18,793,725	29.926	2.849	2.796	2.849	2.806	2.877	6,602,602	2.8464	0.17%
2006-10-12	0	29.90	29.80	29.90	29.90	30.50	977,500	29,289,600	29.964	2.844	2.834	2.844	2.844	2.901	10,277,139	2.8500	0.17%
2006-10-11	0	29.85	29.80	29.90	29.25	30.00	208,500	6,204,375	29.757	2.839	2.834	2.844	2.782	2.853	2,192,106	2.8303	2.75%
2006-10-10	0	29.05	29.00	29.40	29.00	29.75	495,000	14,443,000	29.178	2.763	2.758	2.796	2.758	2.830	5,204,280	2.7752	0.17%
2006-10-09	0	29.00	28.85	29.00	28.85	29.05	638,100	18,444,909	28.906	2.758	2.744	2.758	2.744	2.763	6,708,790	2.7494	0.69%
2006-10-06	0	28.80	28.75	28.80	28.70	29.00	378,000	10,910,375	28.863	2.739	2.735	2.739	2.730	2.758	3,974,178	2.7453	0.52%
2006-10-05	0	28.65	28.65	28.70	28.50	29.00	421,671	12,121,200	28.746	2.725	2.725	2.730	2.711	2.758	4,433,321	2.7341	-0.17%
2006-10-04	0	28.70	28.60	28.65	28.40	29.00	1,176,500	33,741,677	28.680	2.730	2.720	2.725	2.701	2.758	12,369,365	2.7278	-0.17%
2006-10-03	0	28.75	28.75	28.85	28.45	29.00	1,562,000	44,842,283	28.708	2.735	2.735	2.744	2.706	2.758	16,422,396	2.7306	-0.35%
2006-09-29	0	28.85	28.70	28.85	27.90	28.90	599,000	17,075,240	28.506	2.744	2.730	2.744	2.654	2.749	6,297,705	2.7113	0.35%
2006-09-28	0	28.75	28.65	28.75	28.25	29.20	2,145,000	62,596,449	29.182	2.735	2.725	2.735	2.687	2.777	22,551,881	2.7757	-2.71%
2006-09-27	0	29.55	29.50	29.60	28.85	29.85	2,398,900	70,367,671	29.333	2.811	2.806	2.815	2.744	2.839	25,221,309	2.7900	2.43%
2006-09-26	0	28.85	28.65	28.95	28.00	29.15	909,200	25,984,030	28.579	2.744	2.725	2.754	2.663	2.773	9,559,054	2.7183	-1.20%
2006-09-25	0	29.20	29.15	29.25	28.90	29.40	759,000	22,126,225	29.152	2.777	2.773	2.782	2.749	2.796	7,979,896	2.7727	-0.34%
2006-09-22	0	29.30	29.00	29.30	28.70	29.90	966,500	28,252,054	29.231	2.787	2.758	2.787	2.730	2.844	10,161,489	2.7803	-2.01%
2006-09-21	0	29.90	29.30	29.90	29.00	30.05	3,667,900	107,425,833	29.288	2.844	2.787	2.844	2.758	2.858	38,563,191	2.7857	3.46%
2006-09-20	0	28.90	28.90	28.95	28.40	28.90	1,169,000	33,444,850	28.610	2.749	2.749	2.754	2.701	2.749	12,290,512	2.7212	0.87%
2006-09-19	0	28.65	28.50	28.65	28.25	28.80	1,324,000	37,871,299	28.604	2.725	2.711	2.725	2.687	2.739	13,920,135	2.7206	-0.69%
2006-09-18	0	28.85	28.55	28.85	28.50	28.95	394,500	11,291,338	28.622	2.744	2.716	2.744	2.711	2.754	4,147,654	2.7223	0.87%
2006-09-15	0	28.60	28.40	28.60	28.00	28.60	393,500	11,134,250	28.295	2.720	2.701	2.720	2.663	2.720	4,137,140	2.6913	1.78%
2006-09-14	0	28.10	28.10	28.15	27.60	28.50	263,500	7,401,503	28.089	2.673	2.673	2.677	2.625	2.711	2,770,359	2.6717	-2.77%
2006-09-13	0	28.90	28.45	28.95	28.00	29.00	157,500	4,467,225	28.363	2.749	2.706	2.754	2.663	2.758	1,655,907	2.6978	0.52%
2006-09-12	0	28.75	28.70	28.75	27.75	29.90	680,400	19,410,184	28.528	2.735	2.730	2.735	2.639	2.844	7,153,520	2.7134	4.93%
2006-09-11	0	27.40	27.40	27.45	26.70	27.60	1,179,500	32,232,525	27.327	2.606	2.606	2.611	2.540	2.625	12,400,906	2.5992	2.62%
2006-09-08	0	26.70	26.65	26.70	26.15	27.00	437,000	11,701,963	26.778	2.540	2.535	2.540	2.487	2.568	4,594,486	2.5470	-3.44%
2006-09-07	0	27.65	27.40	27.70	26.50	27.80	587,000	16,005,225	27.266	2.630	2.606	2.635	2.521	2.644	6,171,540	2.5934	-0.54%
2006-09-06	0	27.80	27.70	27.75	27.15	27.90	2,170,500	59,528,726	27.426	2.644	2.635	2.639	2.582	2.654	22,819,980	2.6086	2.77%
2006-09-05	0	27.05	27.05	27.15	26.40	27.25	1,100,682	29,744,089	27.023	2.573	2.573	2.582	2.511	2.592	11,572,238	2.5703	1.50%
2006-09-04	0	26.65	26.65	26.70	25.70	26.90	581,000	15,292,500	26.321	2.535	2.535	2.540	2.444	2.559	6,108,458	2.5035	0.76%
2006-09-01	0	26.45	26.25	26.50	25.55	26.55	2,092,000	54,403,219	26.005	2.516	2.497	2.521	2.430	2.525	21,994,655	2.4735	1.73%
2006-08-31	0	26.00	26.00	26.10	25.30	26.10	4,103,800	106,183,740	25.874	2.473	2.473	2.482	2.406	2.482	43,146,112	2.4610	2.77%
2006-08-30	0	25.30	25.25	25.30	24.45	25.55	63,433,000	1,542,291,925	24.314	2.406	2.402	2.406	2.326	2.430	666,915,374	2.3126	-2.69%
2006-08-29	1	-	-	-	-	-	0	0	-	2.473	-	-	-	-	0	-	0.00%
2006-08-28	0	26.00	25.65	26.00	25.00	26.00	716,500	18,330,955	25.584	2.473	2.440	2.473	2.378	2.473	7,533,064	2.4334	1.35%
2006-08-25	0	25.80	25.80	25.85	25.00	25.95	924,500	23,464,074	25.380	2.440	2.440	2.445	2.364	2.454	9,775,360	2.4003	3.61%
2006-08-24	0	24.90	24.90	24.95	24.90	25.05	1,116,000	27,883,960	24.986	2.355	2.355	2.360	2.355	2.369	11,800,218	2.3630	-0.40%
2006-08-23	0	25.00	25.00	25.05	24.75	25.10	1,430,000	35,788,668	25.027	2.364	2.364	2.369	2.341	2.374	15,120,351	2.3669	-1.38%
2006-08-22	0	25.35	25.30	25.35	25.30	25.50	875,500	22,231,775	25.393	2.397	2.393	2.397	2.393	2.412	9,257,250	2.4016	0.20%
2006-08-21	0	25.30	25.10	25.30	25.05	25.70	7,500	191,225	25.497	2.393	2.374	2.393	2.369	2.431	79,303	2.4113	-1.94%
2006-08-18	0	25.80	25.75	25.80	25.65	26.45	712,000	18,388,400	25.826	2.440	2.435	2.440	2.426	2.501	7,528,455	2.4425	-2.46%
2006-08-17	0	26.45	26.40	26.50	26.30	26.80	788,000	20,897,935	26.520	2.501	2.497	2.506	2.487	2.535	8,332,054	2.5081	-0.94%
2006-08-16	0	26.70	26.70	26.80	26.15	27.70	436,000	11,824,300	27.120	2.525	2.525	2.535	2.473	2.620	4,610,121	2.5649	2.69%
2006-08-15	0	26.00	25.80	26.00	25.80	26.80	1,608,500	42,039,575	26.136	2.459	2.440	2.459	2.440	2.535	17,007,752	2.4718	2.16%
2006-08-14	0	25.45	25.35	25.45	25.30	25.95	305,500	7,918,308	25.919	2.407	2.397	2.407	2.393	2.454	3,230,257	2.4513	-1.74%
2006-08-11	0	25.90	25.85	26.00	25.70	26.20	337,500	8,769,575	25.984	2.449	2.445	2.459	2.431	2.478	3,568,614	2.4574	1.37%
2006-08-10	0	25.55	25.55	25.85	25.50	26.35	52,000	1,339,400	25.758	2.416	2.416	2.445	2.412	2.492	549,831	2.4360	-1.16%
2006-08-09	0	25.85	-	26.10	25.85	26.55	109,000	2,856,090	26.203	2.445	-	2.468	2.445	2.511	1,152,530	2.4781	-0.77%
2006-08-08	0	26.05	25.90	26.35	25.75	26.10	344,100	9,280,620	26.971	2.464	2.449	2.492	2.435	2.468	3,638,401	2.5507	-2.43%
2006-08-07	0	26.70	26.50	26.70	27.00	27.00	888,500	23,989,200	27.000	2.525	2.506	2.525	2.554	2.554	9,394,708	2.5535	-1.11%
2006-08-04	0	27.00	27.00	27.05	26.70	27.05	2,692,500	72,695,175	26.999	2.554	2.554	2.558	2.525	2.558	28,469,613	2.5534	0.19%
2006-08-03	0	26.95	26.95	27.00	26.70	27.80	202,184	5,447,606	26.944	2.549	2.549	2.554	2.525	2.629	2,137,827	2.5482	1.13%
2006-08-02	0	26.65	26.35	26.65	25.75	26.65	788,470	20,688,178	26.238	2.520	2.492	2.520	2.435	2.520	8,337,023	2.4815	3.50%
2006-08-01	0	25.75	25.75	25.90	25.75	25.75	3,500	90,125	25.750	2.435	2.435	2.449	2.435	2.435	37,008	2.4353	0.00%
2006-07-31	0	25.75	25.75	25.80	25.20	25.95	695,500	17,918,000	25.763	2.435	2.435	2.440	2.383	2.454	7,353,989	2.4365	2.39%
2006-07-28	0	25.15	25.15	25.20	25.15	25.30	263,500	6,645,325	25.219	2.379	2.379	2.383	2.379	2.393	2,786,163	2.3851	-0.59%
2006-07-27	0	25.30	25.15	25.30	25.05	25.85	275,000	6,956,925	25.298	2.393	2.379	2.393	2.369	2.445	2,907,760	2.3925	-0.98%
2006-07-26	0	25.55	25.55	25.60	25.00	25.80	607,500	15,427,350	25.395	2.416	2.416	2.421	2.364	2.440	6,423,506	2.4017	-1.35%
2006-07-25	0	25.90	25.85	25.90	25.75	26.05	681,500	17,658,550	25.911	2.449	2.445	2.449	2.435	2.464	7,205,958	2.4505	0.97%
2006-07-24	0	25.65	25.60	25.70	25.65	25.75	290,500	7,466,375	25.702	2.426	2.421	2.431	2.426	2.435	3,071,652	2.4307	-0.19%
2006-07-21	0	25.70	25.60	25.75	25.00	25.85	662,000	16,899,100	25.527	2.431	2.421	2.435	2.364	2.445	6,999,771	2.4142	4.26%
2006-07-20	0	24.65	24.55	24.65	24.00	24.75	784,500	19,350,025	24.665	2.331	2.322	2.331	2.270	2.341	8,295,046	2.3327	1.86%
2006-07-19	0	24.20	24.10	24.20	23.80	25.00	711,500	17,268,825	24.271	2.289	2.279	2.289	2.251	2.364	7,523,168	2.2954	-2.22%
2006-07-18	0	24.75	24.75	24.85	24.60	24.85	1,283,900	31,699,935	24.690	2.341	2.341	2.350	2.327	2.350	13,575,538	2.3351	0.41%
2006-07-17	0	24.65	24.55	24.65	24.35	24.70	1,104,500	27,181,283	24.610	2.331	2.322	2.331	2.303	2.336	11,678,621	2.3274	0.41%
2006-07-14	0	24.55	24.05	24.55	24.20	24.80	2,203,500	54,265,775	24.627	2.322	2.275	2.322	2.289	2.345	23,299,087	2.3291	-0.20%
2006-07-13	0	24.60	24.55	24.60	23.75	25.50	961,500	23,470,450	24.410	2.327	2.322	2.327	2.246	2.412	10,166,586	2.3086	1.65%
2006-07-12	0	24.20	24.15	24.25	23.50	24.55	2,109,500	51,294,100	24.316	2.289	2.284	2.293	2.223	2.322	22,305,162	2.2997	3.64%
2006-07-11	0	23.35	23.25	23.35	22.45	23.40	1,959,000	44,770,850	22.854	2.208	2.199	2.208	2.123	2.213	20,713,824	2.1614	4.24%
2006-07-10	0	22.40	22.40	22.50	22.00	22.50	1,082,500	24,243,033	22.395	2.118	2.118	2.128	2.081	2.128	11,446,000	2.1180	-0.44%
2006-07-07	0	22.50	22.45	22.50	21.45	23.00	1,114,500	25,005,450	22.436	2.128	2.123	2.128	2.029	2.175	11,784,358	2.1219	4.90%
2006-07-06	0	21.45	21.40	21.60	20.80	21.45	1,195,500	25,289,118	21.154	2.029	2.024	2.043	1.967	2.029	12,640,825	2.0006	1.90%
2006-07-05	0	21.05	21.00	21.05	20.75	21.35	359,000	7,538,100	20.997	1.991	1.986	1.991	1.962	2.019	3,795,948	1.9858	-2.09%
2006-07-04	0	21.50	21.40	21.50	21.40	22.05	428,516	9,322,703	21.756	2.033	2.024	2.033	2.024	2.085	4,530,988	2.0575	-2.49%
2006-07-03	0	22.05	22.00	22.10	21.90	22.15	453,000	9,988,850	22.050	2.085	2.081	2.090	2.071	2.095	4,789,874	2.0854	-0.23%
2006-06-30	0	22.10	22.05	22.10	21.45	22.10	826,000	18,134,750	21.955	2.090	2.085	2.090	2.029	2.090	8,733,853	2.0764	3.51%
2006-06-29	0	21.35	21.30	21.35	21.10	21.50	622,500	13,277,425	21.329	2.019	2.014	2.019	1.996	2.033	6,582,111	2.0172	0.95%
2006-06-28	0	21.15	21.05	21.15	20.70	21.15	368,000	7,721,625	20.983	2.000	1.991	2.000	1.958	2.000	3,891,111	1.9844	0.00%
2006-06-27	0	21.15	21.10	21.30	20.70	21.70	1,334,000	28,455,925	21.331	2.000	1.996	2.014	1.958	2.052	14,105,279	2.0174	2.17%
2006-06-26	0	20.70	20.65	20.70	20.65	20.75	445,000	9,224,025	20.728	1.958	1.953	1.958	1.953	1.962	4,705,284	1.9604	-0.48%
2006-06-23	0	20.80	20.80	20.85	20.80	20.90	438,500	9,188,325	20.954	1.967	1.967	1.972	1.967	1.977	4,636,555	1.9817	-0.72%
2006-06-22	0	20.95	20.95	21.00	20.90	21.30	1,061,500	22,320,350	21.027	1.981	1.981	1.986	1.977	2.014	11,223,953	1.9886	-1.64%
2006-06-21	0	21.30	21.15	21.30	20.75	21.40	418,100	8,848,560	21.164	2.014	2.000	2.014	1.962	2.024	4,420,852	2.0016	1.43%
2006-06-20	0	21.00	20.95	21.00	20.80	21.15	300,000	6,298,425	20.995	1.986	1.981	1.986	1.967	2.000	3,172,102	1.9856	-1.18%
2006-06-19	0	21.25	21.00	21.30	20.60	23.00	783,000	16,927,880	21.619	2.010	1.986	2.014	1.948	2.175	8,279,185	2.0446	1.19%
2006-06-16	0	21.00	20.90	21.15	20.60	22.40	2,876,500	60,963,635	21.194	1.986	1.977	2.000	1.948	2.118	30,415,169	2.0044	0.00%
2006-06-15	0	21.00	20.90	21.00	20.90	21.05	2,067,500	43,350,590	20.968	1.986	1.977	1.986	1.977	1.991	21,861,068	1.9830	0.48%
2006-06-14	0	20.90	20.80	20.90	20.00	21.00	1,178,000	24,409,475	20.721	1.977	1.967	1.977	1.891	1.986	12,455,786	1.9597	1.95%
2006-06-13	0	20.50	20.50	20.75	20.00	21.00	460,500	9,497,975	20.625	1.939	1.939	1.962	1.891	1.986	4,869,176	1.9506	-4.43%
2006-06-12	0	21.45	21.40	21.50	21.35	21.50	653,752	14,039,693	21.476	2.029	2.024	2.033	2.019	2.033	6,912,559	2.0310	-2.05%
2006-06-09	0	21.90	21.90	21.95	21.50	22.10	600,000	13,116,969	21.862	2.071	2.071	2.076	2.033	2.090	6,344,203	2.0676	0.69%
2006-06-08	0	21.75	21.30	21.75	21.25	22.30	722,500	15,492,200	21.442	2.057	2.014	2.057	2.010	2.109	7,639,478	2.0279	-2.90%
2006-06-07	0	22.40	22.40	22.50	22.20	22.55	488,000	10,922,600	22.382	2.118	2.118	2.128	2.100	2.133	5,159,952	2.1168	-0.44%
2006-06-06	0	22.50	22.20	22.50	22.00	22.80	1,178,500	26,559,800	22.537	2.128	2.100	2.128	2.081	2.156	12,461,073	2.1314	2.27%
2006-06-05	0	22.00	22.00	22.05	21.50	22.40	1,187,036	25,904,105	21.823	2.081	2.081	2.085	2.033	2.118	12,551,330	2.0639	2.33%
2006-06-02	0	21.50	21.50	22.30	20.80	22.70	2,878,000	62,354,941	21.666	2.033	2.033	2.109	1.967	2.147	30,431,029	2.0491	-2.05%
2006-06-01	0	21.95	21.90	22.00	21.95	23.30	2,489,500	57,027,855	22.907	2.076	2.071	2.081	2.076	2.204	26,323,157	2.1665	-4.57%
2006-05-30	0	23.00	22.90	23.00	22.30	24.20	1,555,000	36,803,996	23.668	2.175	2.166	2.175	2.109	2.289	16,442,061	2.2384	-3.77%
2006-05-29	0	23.90	23.80	23.85	23.85	25.00	341,500	8,219,000	24.067	2.260	2.251	2.256	2.256	2.364	3,610,909	2.2762	-2.25%
2006-05-26	0	24.45	24.40	24.45	24.45	24.85	554,000	13,621,625	24.588	2.312	2.308	2.312	2.312	2.350	5,857,814	2.3254	0.20%
2006-05-25	0	24.40	24.40	24.55	24.15	24.55	132,000	3,215,825	24.362	2.308	2.308	2.322	2.284	2.322	1,395,725	2.3041	-1.21%
2006-05-24	0	24.70	24.70	24.85	24.40	24.85	633,000	15,518,282	24.515	2.336	2.336	2.350	2.308	2.350	6,693,135	2.3185	1.65%
2006-05-23	0	24.30	24.05	24.45	23.00	25.00	769,500	18,359,275	23.859	2.298	2.275	2.312	2.175	2.364	8,136,441	2.2564	3.40%
2006-05-22	0	23.50	23.40	23.70	23.50	24.25	1,386,748	32,867,528	23.701	2.223	2.213	2.241	2.223	2.293	14,663,019	2.2415	-1.88%
2006-05-19	0	23.95	23.70	23.80	23.30	24.35	681,000	16,240,850	23.849	2.265	2.241	2.251	2.204	2.303	7,200,671	2.2555	2.35%
2006-05-18	0	23.40	23.25	23.45	23.00	23.85	1,710,500	40,157,475	23.477	2.213	2.199	2.218	2.175	2.256	18,086,267	2.2203	-2.50%
2006-05-17	0	24.00	24.00	24.25	23.30	24.30	341,000	8,113,755	23.794	2.270	2.270	2.293	2.204	2.298	3,605,622	2.2503	0.42%
2006-05-16	0	23.90	23.90	24.00	23.50	24.10	270,000	6,424,625	23.795	2.260	2.260	2.270	2.223	2.279	2,854,892	2.2504	-0.83%
2006-05-15	0	24.10	23.90	24.10	23.50	24.10	689,500	16,592,319	24.064	2.279	2.260	2.279	2.223	2.279	7,290,547	2.2759	-3.41%
2006-05-12	0	24.95	24.60	25.00	23.90	25.05	1,739,500	42,742,350	24.572	2.360	2.327	2.364	2.260	2.369	18,392,903	2.3239	-1.38%
2006-05-11	0	25.30	25.30	25.40	23.75	25.80	805,000	20,126,480	25.002	2.393	2.393	2.402	2.246	2.440	8,511,806	2.3645	5.42%
2006-05-10	0	24.00	23.90	24.40	23.00	24.55	2,033,500	48,324,500	23.764	2.270	2.260	2.308	2.175	2.322	21,501,563	2.2475	5.96%
2006-05-09	0	22.65	22.60	22.85	22.40	24.20	1,753,500	40,582,264	23.144	2.142	2.137	2.161	2.118	2.289	18,540,934	2.1888	-4.43%
2006-05-08	0	23.70	23.65	23.75	23.65	24.70	663,500	15,818,725	23.841	2.241	2.237	2.246	2.237	2.336	7,015,632	2.2548	-3.66%
2006-05-04	0	24.60	24.50	24.60	24.55	25.00	792,500	19,601,279	24.733	2.327	2.317	2.327	2.322	2.364	8,379,635	2.3392	-0.40%
2006-05-03	0	24.70	24.60	24.70	22.05	25.25	443,000	10,929,815	24.672	2.336	2.327	2.336	2.085	2.388	4,684,137	2.3334	-2.56%
2006-05-02	0	25.35	25.30	25.35	24.00	26.50	938,594	23,724,244	25.276	2.397	2.393	2.397	2.270	2.506	9,924,385	2.3905	-0.20%
2006-04-28	0	25.40	25.35	25.50	25.20	26.80	519,000	13,353,450	25.729	2.402	2.397	2.412	2.383	2.535	5,487,736	2.4333	-4.15%
2006-04-27	0	26.50	26.40	26.90	25.50	27.10	865,500	23,063,390	26.647	2.506	2.497	2.544	2.412	2.563	9,151,513	2.5202	4.33%
2006-04-26	0	25.40	25.35	25.40	24.00	25.90	1,318,500	33,255,938	25.223	2.402	2.397	2.402	2.270	2.449	13,941,387	2.3854	5.61%
2006-04-25	0	24.05	23.80	24.55	21.65	24.60	3,370,000	78,444,217	23.277	2.275	2.251	2.322	2.048	2.327	35,633,276	2.2014	3.22%
2006-04-24	0	23.30	23.05	23.10	22.80	24.30	1,724,000	41,067,808	23.821	2.204	2.180	2.185	2.156	2.298	18,229,011	2.2529	-4.51%
2006-04-21	0	24.40	24.25	24.30	24.05	24.40	1,329,000	32,231,075	24.252	2.308	2.293	2.298	2.275	2.308	14,052,411	2.2936	-0.81%
2006-04-20	0	24.60	24.50	24.60	24.45	25.00	2,011,500	49,482,675	24.600	2.327	2.317	2.327	2.312	2.364	21,268,942	2.3265	-1.20%
2006-04-19	0	25.15	25.10	25.15	25.00	26.00	1,120,000	28,173,200	25.155	2.355	2.350	2.355	2.341	2.434	11,962,086	2.3552	-2.14%
2006-04-18	0	25.70	25.70	25.75	25.55	26.15	262,000	6,736,725	25.713	2.406	2.406	2.411	2.392	2.448	2,798,274	2.4075	-1.53%
2006-04-13	0	26.10	26.10	26.15	25.55	26.15	663,900	17,303,950	26.064	2.444	2.444	2.448	2.392	2.448	7,090,740	2.4404	0.38%
2006-04-12	0	26.00	26.00	26.05	25.60	26.10	1,241,500	32,046,500	25.813	2.434	2.434	2.439	2.397	2.444	13,259,759	2.4168	-0.19%
2006-04-11	0	26.05	26.05	26.10	25.75	26.10	2,120,800	54,924,745	25.898	2.439	2.439	2.444	2.411	2.444	22,651,065	2.4248	1.36%
2006-04-10	0	25.70	25.70	25.75	25.55	25.75	788,500	20,252,200	25.684	2.406	2.406	2.411	2.392	2.411	8,421,522	2.4048	0.00%
2006-04-07	0	25.70	25.70	25.80	25.55	26.05	2,626,200	67,855,407	25.838	2.406	2.406	2.416	2.392	2.439	28,048,956	2.4192	-1.15%
2006-04-06	0	26.00	26.00	26.10	25.25	27.00	3,465,500	90,170,597	26.020	2.434	2.434	2.444	2.364	2.528	37,013,045	2.4362	-3.70%
2006-04-04	0	27.00	26.10	27.00	24.00	27.00	2,121,000	54,677,521	25.779	2.528	2.444	2.528	2.247	2.528	22,653,201	2.4137	11.80%
2006-04-03	0	24.15	24.15	24.40	23.45	24.55	469,500	11,246,425	23.954	2.261	2.261	2.285	2.196	2.299	5,014,464	2.2428	2.77%
2006-03-31	0	23.50	23.20	23.55	22.60	23.50	441,000	10,199,125	23.127	2.200	2.172	2.205	2.116	2.200	4,710,071	2.1654	4.21%
2006-03-30	0	22.55	22.55	22.60	22.45	22.90	875,000	19,756,215	22.579	2.111	2.111	2.116	2.102	2.144	9,345,380	2.1140	-0.22%
2006-03-29	0	22.60	22.60	22.65	22.00	22.90	491,500	11,112,150	22.609	2.116	2.116	2.121	2.060	2.144	5,249,433	2.1168	-3.00%
2006-03-28	0	23.30	23.15	23.30	23.10	23.60	1,097,200	25,521,620	23.261	2.182	2.168	2.182	2.163	2.210	11,718,572	2.1779	0.65%
2006-03-27	0	23.15	23.15	23.20	22.15	23.60	899,000	20,811,325	23.149	2.168	2.168	2.172	2.074	2.210	9,601,710	2.1675	4.51%
2006-03-24	0	22.15	22.15	22.60	21.60	22.65	988,000	22,118,640	22.387	2.074	2.074	2.116	2.022	2.121	10,552,269	2.0961	2.78%
2006-03-23	0	21.55	21.50	21.60	21.20	21.80	1,237,493	26,682,399	21.562	2.018	2.013	2.022	1.985	2.041	13,216,963	2.0188	2.62%
2006-03-22	0	21.00	21.00	21.10	20.55	21.95	917,000	19,515,025	21.281	1.966	1.966	1.976	1.924	2.055	9,793,958	1.9926	1.69%
2006-03-21	0	20.65	20.65	20.70	20.60	21.30	484,500	10,117,725	20.883	1.933	1.933	1.938	1.929	1.994	5,174,670	1.9552	-1.90%
2006-03-20	0	21.05	21.05	21.50	20.80	21.60	1,745,500	37,302,125	21.370	1.971	1.971	2.013	1.947	2.022	18,642,698	2.0009	-1.86%
2006-03-17	0	21.45	21.35	21.50	21.30	21.70	707,000	15,199,475	21.499	2.008	1.999	2.013	1.994	2.032	7,551,067	2.0129	1.18%
2006-03-16	0	21.20	21.20	21.25	20.45	21.25	2,730,500	57,413,908	21.027	1.985	1.985	1.990	1.915	1.990	29,162,926	1.9687	4.95%
2006-03-15	0	20.20	20.20	20.25	19.95	20.40	1,617,500	32,673,050	20.200	1.891	1.891	1.896	1.868	1.910	17,275,602	1.8913	1.76%
2006-03-14	0	19.85	19.85	19.90	19.80	20.00	218,000	4,343,400	19.924	1.859	1.859	1.863	1.854	1.873	2,328,335	1.8655	-0.75%
2006-03-13	0	20.00	19.80	20.00	19.85	20.20	652,500	13,053,925	20.006	1.873	1.854	1.873	1.859	1.891	6,968,983	1.8731	-0.25%
2006-03-10	0	20.05	19.90	20.15	19.70	20.05	90,000	1,789,975	19.889	1.877	1.863	1.887	1.844	1.877	961,239	1.8622	1.01%
2006-03-09	0	19.85	19.55	19.90	19.50	20.00	486,000	9,626,675	19.808	1.859	1.830	1.863	1.826	1.873	5,190,691	1.8546	2.58%
2006-03-08	0	19.35	19.30	19.35	19.05	19.85	747,500	14,493,792	19.390	1.812	1.807	1.812	1.784	1.859	7,983,625	1.8154	-2.27%
2006-03-07	0	19.80	19.75	19.80	19.75	20.55	697,500	13,912,800	19.947	1.854	1.849	1.854	1.849	1.924	7,449,603	1.8676	-2.46%
2006-03-06	0	20.30	20.40	20.50	20.30	22.00	658,500	13,762,500	20.900	1.901	1.910	1.919	1.901	2.060	7,033,066	1.9568	-6.67%
2006-03-03	0	21.75	21.75	21.90	21.55	22.10	608,500	13,354,575	21.947	2.036	2.036	2.050	2.018	2.069	6,499,044	2.0549	0.23%
2006-03-02	0	21.70	21.65	21.70	20.85	21.90	2,985,500	63,283,060	21.197	2.032	2.027	2.032	1.952	2.050	31,886,436	1.9846	4.08%
2006-03-01	0	20.85	20.70	20.90	19.40	20.95	1,448,000	29,137,500	20.123	1.952	1.938	1.957	1.816	1.962	15,465,269	1.8841	5.84%
2006-02-28	0	19.70	19.50	19.70	19.40	19.75	41,500	811,850	19.563	1.844	1.826	1.844	1.816	1.849	443,238	1.8316	0.00%
2006-02-27	0	19.70	19.65	19.70	19.50	20.00	723,500	14,278,200	19.735	1.844	1.840	1.844	1.826	1.873	7,727,294	1.8478	2.07%
2006-02-24	0	19.30	19.25	19.30	19.10	20.00	1,747,500	34,231,990	19.589	1.807	1.802	1.807	1.788	1.873	18,664,059	1.8341	-3.98%
2006-02-23	0	20.10	20.10	20.20	20.05	20.45	1,565,000	31,816,175	20.330	1.882	1.882	1.891	1.877	1.915	16,714,880	1.9035	-0.74%
2006-02-22	0	20.25	20.25	20.30	20.10	20.30	1,069,500	21,634,750	20.229	1.896	1.896	1.901	1.882	1.901	11,422,724	1.8940	0.75%
2006-02-21	0	20.10	20.05	20.10	19.80	20.20	393,000	7,873,125	20.033	1.882	1.877	1.882	1.854	1.891	4,197,411	1.8757	3.08%
2006-02-20	0	19.50	19.50	19.60	19.00	19.50	550,500	10,494,825	19.064	1.826	1.826	1.835	1.779	1.826	5,879,579	1.7850	2.90%
2006-02-17	0	18.95	18.95	19.10	18.95	19.05	1,212,000	23,009,850	18.985	1.774	1.774	1.788	1.774	1.784	12,944,686	1.7776	0.00%
2006-02-16	0	18.95	18.90	18.95	18.60	19.30	1,404,000	26,577,125	18.930	1.774	1.770	1.774	1.742	1.807	14,995,330	1.7724	-2.32%
2006-02-15	0	19.40	-	19.00	19.00	19.90	947,500	18,707,325	19.744	1.816	-	1.779	1.779	1.863	10,119,711	1.8486	-1.02%
2006-02-14	0	19.60	19.60	19.65	19.30	20.25	251,500	4,938,375	19.636	1.835	1.835	1.840	1.807	1.896	2,686,129	1.8385	-3.69%
2006-02-13	0	20.35	20.25	20.35	19.70	20.55	1,127,500	22,810,325	20.231	1.905	1.896	1.905	1.844	1.924	12,042,190	1.8942	3.83%
2006-02-10	0	19.60	19.60	19.65	19.50	19.65	689,342	13,491,415	19.571	1.835	1.835	1.840	1.826	1.840	7,362,472	1.8325	-0.25%
2006-02-09	0	19.65	19.65	19.80	18.90	19.80	3,227,000	62,446,100	19.351	1.840	1.840	1.854	1.770	1.854	34,465,761	1.8118	-1.50%
2006-02-08	0	19.95	19.90	19.95	19.60	20.20	628,500	12,548,562	19.966	1.868	1.863	1.868	1.835	1.891	6,712,653	1.8694	-2.44%
2006-02-07	0	20.45	20.45	20.50	19.80	20.65	1,272,500	25,718,728	20.211	1.915	1.915	1.919	1.854	1.933	13,590,853	1.8924	0.00%
2006-02-06	0	20.45	20.40	20.45	19.40	20.50	1,051,000	20,961,113	19.944	1.915	1.910	1.915	1.816	1.919	11,225,136	1.8673	4.87%
2006-02-03	0	19.50	19.50	19.55	19.25	20.00	1,274,500	24,866,225	19.511	1.826	1.826	1.830	1.802	1.873	13,612,213	1.8268	0.26%
2006-02-02	0	19.45	19.45	19.50	19.10	20.90	5,006,000	98,974,184	19.771	1.821	1.821	1.826	1.788	1.957	53,466,254	1.8512	-5.12%
2006-02-01	0	20.50	20.35	20.70	19.90	21.65	2,394,000	50,057,428	20.910	1.919	1.905	1.938	1.863	2.027	25,568,960	1.9577	3.54%
2006-01-27	0	19.80	19.80	19.90	19.30	20.00	692,000	13,607,075	19.663	1.854	1.854	1.863	1.807	1.873	7,390,860	1.8411	3.39%
2006-01-26	0	19.15	19.10	19.15	18.45	19.40	1,235,500	23,356,675	18.905	1.793	1.788	1.793	1.727	1.816	13,195,676	1.7700	3.79%
2006-01-25	0	18.45	18.50	18.55	17.60	18.95	1,806,500	33,475,900	18.531	1.727	1.732	1.737	1.648	1.774	19,294,204	1.7350	5.43%
2006-01-24	0	17.50	17.45	17.50	17.35	17.65	973,500	16,977,625	17.440	1.639	1.634	1.639	1.624	1.653	10,397,403	1.6329	0.86%
2006-01-23	0	17.35	17.30	17.35	16.90	17.45	1,578,000	27,127,875	17.191	1.624	1.620	1.624	1.582	1.634	16,853,725	1.6096	-1.98%
2006-01-20	0	17.70	17.70	17.80	17.40	18.70	2,737,500	48,976,450	17.891	1.657	1.657	1.667	1.629	1.751	29,237,689	1.6751	-1.94%
2006-01-19	0	18.05	18.00	18.05	17.10	18.25	2,169,000	38,636,150	17.813	1.690	1.685	1.690	1.601	1.709	23,165,862	1.6678	5.56%
2006-01-18	0	17.10	17.10	17.15	16.60	17.40	1,882,500	31,846,900	16.917	1.601	1.601	1.606	1.554	1.629	20,105,917	1.5840	-2.01%
2006-01-17	0	17.45	17.45	17.50	17.00	17.80	3,490,000	60,678,575	17.386	1.634	1.634	1.639	1.592	1.667	37,274,715	1.6279	2.05%
2006-01-16	0	17.10	17.10	17.20	16.15	17.50	1,893,000	32,089,100	16.951	1.601	1.601	1.610	1.512	1.639	20,218,062	1.5872	8.57%
2006-01-13	0	15.75	15.75	15.80	15.35	15.85	821,300	12,714,685	15.481	1.475	1.475	1.479	1.437	1.484	8,771,841	1.4495	1.94%
2006-01-12	0	15.45	15.40	15.45	14.65	16.00	4,930,000	75,920,275	15.400	1.447	1.442	1.447	1.372	1.498	52,654,541	1.4419	6.55%
2006-01-11	0	14.50	14.45	14.55	14.40	14.65	1,122,000	16,301,700	14.529	1.358	1.353	1.362	1.348	1.372	11,983,447	1.3604	-0.68%
2006-01-10	0	14.60	14.55	14.60	14.15	14.70	1,227,500	17,862,050	14.552	1.367	1.362	1.367	1.325	1.376	13,110,233	1.3625	1.74%
2006-01-09	0	14.35	14.30	14.35	14.30	15.05	1,617,000	23,751,525	14.689	1.344	1.339	1.344	1.339	1.409	17,270,262	1.3753	-1.71%
2006-01-06	0	14.60	14.60	14.65	14.50	14.90	881,500	12,980,785	14.726	1.367	1.367	1.372	1.358	1.395	9,414,803	1.3788	-0.68%
2006-01-05	0	14.70	14.70	14.75	14.70	15.15	3,254,000	48,425,950	14.882	1.376	1.376	1.381	1.376	1.418	34,754,133	1.3934	0.00%
2006-01-04	0	14.70	14.65	14.70	13.75	14.75	2,325,000	33,560,943	14.435	1.376	1.372	1.376	1.287	1.381	24,832,010	1.3515	6.91%
2006-01-03	0	13.75	13.70	13.80	13.70	14.00	936,500	12,918,925	13.795	1.287	1.283	1.292	1.283	1.311	10,002,227	1.2916	-1.79%
2005-12-30	0	14.00	13.95	14.00	13.95	14.40	1,036,000	14,683,225	14.173	1.311	1.306	1.311	1.306	1.348	11,064,930	1.3270	-1.75%
2005-12-29	0	14.25	14.30	14.35	13.60	14.70	1,451,000	20,804,475	14.338	1.334	1.339	1.344	1.273	1.376	15,497,310	1.3425	2.89%
2005-12-28	0	13.85	13.80	13.90	12.85	14.00	2,054,000	27,869,650	13.568	1.297	1.292	1.301	1.203	1.311	21,937,612	1.2704	7.36%
2005-12-23	0	12.90	12.85	12.95	12.85	12.95	237,500	3,063,025	12.897	1.208	1.203	1.212	1.203	1.212	2,536,603	1.2075	0.00%
2005-12-22	0	12.90	12.85	12.90	12.60	13.10	2,324,000	29,903,163	12.867	1.208	1.203	1.208	1.180	1.227	24,821,329	1.2047	1.18%
2005-12-21	0	12.75	12.75	12.80	12.60	12.95	1,241,000	15,827,575	12.754	1.194	1.194	1.198	1.180	1.212	13,254,419	1.1941	-0.39%
2005-12-20	0	12.80	12.80	12.90	12.60	13.00	3,911,000	50,154,807	12.824	1.198	1.198	1.208	1.180	1.217	41,771,178	1.2007	1.59%
2005-12-19	0	12.60	12.60	12.65	12.00	12.70	4,143,000	51,606,900	12.456	1.180	1.180	1.184	1.124	1.189	44,249,039	1.1663	5.00%
2005-12-16	0	12.00	12.00	12.05	11.65	12.35	4,017,000	47,971,230	11.942	1.124	1.124	1.128	1.091	1.156	42,903,304	1.1181	-2.04%
2005-12-15	0	12.25	12.30	12.35	12.20	12.80	3,278,000	41,245,904	12.583	1.147	1.152	1.156	1.142	1.198	35,010,463	1.1781	-4.30%
2005-12-14	0	12.80	12.75	12.80	12.75	13.10	556,000	7,150,350	12.860	1.198	1.194	1.198	1.194	1.227	5,938,321	1.2041	-2.66%
2005-12-13	0	13.15	13.10	13.15	12.65	13.35	2,333,500	30,343,470	13.003	1.231	1.227	1.231	1.184	1.250	24,922,793	1.2175	2.73%
2005-12-12	0	12.80	12.75	12.80	12.75	13.20	642,500	8,251,700	12.843	1.198	1.194	1.198	1.194	1.236	6,862,179	1.2025	-2.29%
2005-12-09	0	13.10	13.00	13.10	12.25	13.30	4,302,000	55,421,788	12.883	1.227	1.217	1.227	1.147	1.245	45,947,228	1.2062	5.22%
2005-12-08	0	12.45	12.45	12.50	12.20	12.60	2,433,574	30,203,207	12.411	1.166	1.166	1.170	1.142	1.180	25,991,627	1.1620	-1.19%
2005-12-07	0	12.60	12.55	12.60	12.35	12.85	3,418,500	43,190,466	12.634	1.180	1.175	1.180	1.156	1.203	36,511,064	1.1829	1.20%
2005-12-06	0	12.45	12.45	12.50	12.15	12.65	3,798,500	47,194,650	12.425	1.166	1.166	1.170	1.138	1.184	40,569,629	1.1633	-1.19%
2005-12-05	0	12.60	12.50	12.60	12.30	13.20	7,945,000	100,476,900	12.647	1.180	1.170	1.180	1.152	1.236	84,856,050	1.1841	-4.55%
2005-12-02	0	13.20	13.10	13.15	12.15	13.25	14,533,000	185,201,910	12.744	1.236	1.227	1.231	1.138	1.241	155,218,751	1.1932	9.09%
2005-12-01	0	12.10	12.05	12.10	11.80	12.15	14,101,500	169,749,718	12.038	1.133	1.128	1.133	1.105	1.138	150,610,143	1.1271	-0.41%
2005-11-30	0	12.15	12.10	12.15	11.55	12.30	53,594,000	641,645,495	11.972	1.138	1.133	1.138	1.081	1.152	572,407,192	1.1210