LET Group Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01383	2007-02-22	2024-01-10	2025-09-01	Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2025-08-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-09-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-08-01	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-31	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-07-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-06-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-31	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-05-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-13	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-04	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-03-01	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-28	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-27	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-21	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-20	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-14	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-09	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-08	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-07	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-06	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-05	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-02	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-02-01	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-31	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-30	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-29	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-26	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-25	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-24	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-23	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-22	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-19	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-18	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-17	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-16	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-15	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-12	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-11	1	-	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2024-01-10	0	0.043	0.042	0.043	0.043	0.043	770,000	33,010	0.0429	0.043	0.042	0.043	0.043	0.043	770,000	0.0429	2.38%
2024-01-09	0	0.042	0.042	0.043	0.041	0.045	660,000	28,270	0.0428	0.042	0.042	0.043	0.041	0.045	660,000	0.0428	0.00%
2024-01-08	0	0.042	0.041	0.042	0.042	0.042	840,000	35,280	0.0420	0.042	0.041	0.042	0.042	0.042	840,000	0.0420	0.00%
2024-01-05	0	0.042	0.041	0.043	0.042	0.043	2,040,000	86,160	0.0422	0.042	0.041	0.043	0.042	0.043	2,040,000	0.0422	-2.33%
2024-01-04	0	0.043	0.043	0.045	0.042	0.044	1,120,000	48,090	0.0429	0.043	0.043	0.045	0.042	0.044	1,120,000	0.0429	-4.44%
2024-01-03	0	0.045	0.044	0.045	0.042	0.046	3,060,000	134,070	0.0438	0.045	0.044	0.045	0.042	0.046	3,060,000	0.0438	2.27%
2024-01-02	0	0.044	0.042	0.044	0.041	0.044	250,000	10,350	0.0414	0.044	0.042	0.044	0.041	0.044	250,000	0.0414	4.76%
2023-12-29	0	0.042	0.042	0.043	0.041	0.042	810,000	33,990	0.0420	0.042	0.042	0.043	0.041	0.042	810,000	0.0420	-4.55%
2023-12-28	0	0.044	0.041	0.044	0.041	0.044	1,880,000	78,750	0.0419	0.044	0.041	0.044	0.041	0.044	1,880,000	0.0419	4.76%
2023-12-27	0	0.042	0.042	0.044	0.042	0.045	4,770,000	201,290	0.0422	0.042	0.042	0.044	0.042	0.045	4,770,000	0.0422	0.00%
2023-12-22	0	0.042	0.042	0.044	0.042	0.044	370,000	15,720	0.0425	0.042	0.042	0.044	0.042	0.044	370,000	0.0425	-4.55%
2023-12-21	0	0.044	0.042	0.044	0.043	0.044	470,000	20,600	0.0438	0.044	0.042	0.044	0.043	0.044	470,000	0.0438	0.00%
2023-12-20	0	0.044	0.043	0.044	0.043	0.045	684,000	30,410	0.0445	0.044	0.043	0.044	0.043	0.045	684,000	0.0445	2.33%
2023-12-19	0	0.043	0.042	0.044	0.043	0.043	310,000	13,330	0.0430	0.043	0.042	0.044	0.043	0.043	310,000	0.0430	0.00%
2023-12-18	0	0.043	0.043	0.046	0.042	0.043	1,640,000	69,920	0.0426	0.043	0.043	0.046	0.042	0.043	1,640,000	0.0426	-2.27%
2023-12-15	0	0.044	0.043	0.048	0.044	0.044	970,000	42,680	0.0440	0.044	0.043	0.048	0.044	0.044	970,000	0.0440	0.00%
2023-12-14	0	0.044	0.043	0.044	0.043	0.044	1,010,000	43,920	0.0435	0.044	0.043	0.044	0.043	0.044	1,010,000	0.0435	0.00%
2023-12-13	0	0.044	0.044	0.045	0.044	0.045	1,340,000	59,460	0.0444	0.044	0.044	0.045	0.044	0.045	1,340,000	0.0444	-2.22%
2023-12-12	0	0.045	0.045	0.047	0.045	0.048	800,000	37,990	0.0475	0.045	0.045	0.047	0.045	0.048	800,000	0.0475	0.00%
2023-12-11	0	0.045	0.044	0.045	0.044	0.046	440,000	19,680	0.0447	0.045	0.044	0.045	0.044	0.046	440,000	0.0447	0.00%
2023-12-08	0	0.045	0.045	0.047	-	-	0	0	-	0.045	0.045	0.047	-	-	0	-	0.00%
2023-12-07	0	0.045	0.045	0.047	0.044	0.046	1,470,000	66,740	0.0454	0.045	0.045	0.047	0.044	0.046	1,470,000	0.0454	0.00%
2023-12-06	0	0.045	0.044	0.046	0.043	0.046	760,000	33,780	0.0444	0.045	0.044	0.046	0.043	0.046	760,000	0.0444	4.65%
2023-12-05	0	0.043	0.043	0.045	0.043	0.044	580,000	25,370	0.0437	0.043	0.043	0.045	0.043	0.044	580,000	0.0437	-2.27%
2023-12-04	0	0.044	0.044	0.045	0.044	0.044	490,000	21,560	0.0440	0.044	0.044	0.045	0.044	0.044	490,000	0.0440	-2.22%
2023-12-01	0	0.045	0.044	0.045	0.043	0.045	1,060,000	46,480	0.0438	0.045	0.044	0.045	0.043	0.045	1,060,000	0.0438	0.00%
2023-11-30	0	0.045	0.044	0.046	0.040	0.045	7,760,000	332,460	0.0428	0.045	0.044	0.046	0.040	0.045	7,760,000	0.0428	2.27%
2023-11-29	0	0.044	0.044	0.045	0.044	0.045	980,000	44,000	0.0449	0.044	0.044	0.045	0.044	0.045	980,000	0.0449	-2.22%
2023-11-28	0	0.045	0.044	0.046	0.045	0.046	911,000	41,212	0.0452	0.045	0.044	0.046	0.045	0.046	911,000	0.0452	-2.17%
2023-11-27	0	0.046	0.046	0.048	0.045	0.046	2,260,000	103,050	0.0456	0.046	0.046	0.048	0.045	0.046	2,260,000	0.0456	2.22%
2023-11-24	0	0.045	0.045	0.047	0.045	0.047	1,610,000	73,750	0.0458	0.045	0.045	0.047	0.045	0.047	1,610,000	0.0458	-4.26%
2023-11-23	0	0.047	0.046	0.047	0.047	0.047	90,000	4,230	0.0470	0.047	0.046	0.047	0.047	0.047	90,000	0.0470	0.00%
2023-11-22	0	0.047	0.046	0.047	0.046	0.047	730,000	34,230	0.0469	0.047	0.046	0.047	0.046	0.047	730,000	0.0469	0.00%
2023-11-21	0	0.047	0.046	0.047	0.047	0.050	1,830,000	87,250	0.0477	0.047	0.046	0.047	0.047	0.050	1,830,000	0.0477	2.17%
2023-11-20	0	0.046	0.046	0.049	0.046	0.047	1,160,200	53,657	0.0462	0.046	0.046	0.049	0.046	0.047	1,160,200	0.0462	-2.13%
2023-11-17	0	0.047	0.047	0.048	0.046	0.048	2,230,000	103,200	0.0463	0.047	0.047	0.048	0.046	0.048	2,230,000	0.0463	-2.08%
2023-11-16	0	0.048	0.046	0.050	0.044	0.048	3,140,000	145,730	0.0464	0.048	0.046	0.050	0.044	0.048	3,140,000	0.0464	0.00%
2023-11-15	0	0.048	0.047	0.048	0.047	0.049	4,090,000	194,250	0.0475	0.048	0.047	0.048	0.047	0.049	4,090,000	0.0475	-2.04%
2023-11-14	0	0.049	0.047	0.049	0.048	0.049	940,000	45,350	0.0482	0.049	0.047	0.049	0.048	0.049	940,000	0.0482	0.00%
2023-11-13	0	0.049	0.047	0.049	0.046	0.049	1,390,000	65,320	0.0470	0.049	0.047	0.049	0.046	0.049	1,390,000	0.0470	0.00%
2023-11-10	0	0.049	0.048	0.049	0.045	0.049	1,450,000	68,730	0.0474	0.049	0.048	0.049	0.045	0.049	1,450,000	0.0474	0.00%
2023-11-09	0	0.049	0.048	0.049	0.048	0.049	980,000	47,100	0.0481	0.049	0.048	0.049	0.048	0.049	980,000	0.0481	-2.00%
2023-11-08	0	0.050	0.048	0.050	0.049	0.050	1,290,000	63,890	0.0495	0.050	0.048	0.050	0.049	0.050	1,290,000	0.0495	0.00%
2023-11-07	0	0.050	0.048	0.050	-	-	0	0	-	0.050	0.048	0.050	-	-	0	-	0.00%
2023-11-06	0	0.050	0.048	0.050	0.048	0.050	1,050,000	50,810	0.0484	0.050	0.048	0.050	0.048	0.050	1,050,000	0.0484	4.17%
2023-11-03	0	0.048	0.048	0.049	0.048	0.050	2,220,000	107,240	0.0483	0.048	0.048	0.049	0.048	0.050	2,220,000	0.0483	-4.00%
2023-11-02	0	0.050	0.049	0.050	0.049	0.053	870,000	43,780	0.0503	0.050	0.049	0.050	0.049	0.053	870,000	0.0503	-3.85%
2023-11-01	0	0.052	0.050	0.052	0.048	0.052	2,930,000	146,610	0.0500	0.052	0.050	0.052	0.048	0.052	2,930,000	0.0500	4.00%
2023-10-31	0	0.050	0.049	0.050	0.048	0.050	3,260,000	158,940	0.0488	0.050	0.049	0.050	0.048	0.050	3,260,000	0.0488	0.00%
2023-10-30	0	0.050	0.051	0.052	0.048	0.053	1,640,000	81,110	0.0495	0.050	0.051	0.052	0.048	0.053	1,640,000	0.0495	0.00%
2023-10-27	0	0.050	0.048	0.050	0.047	0.051	8,550,000	419,270	0.0490	0.050	0.048	0.050	0.047	0.051	8,550,000	0.0490	2.04%
2023-10-26	0	0.049	0.048	0.049	0.048	0.049	1,080,000	52,330	0.0485	0.049	0.048	0.049	0.048	0.049	1,080,000	0.0485	-2.00%
2023-10-25	0	0.050	0.048	0.050	0.048	0.052	3,070,000	149,670	0.0488	0.050	0.048	0.050	0.048	0.052	3,070,000	0.0488	0.00%
2023-10-24	0	0.050	0.050	0.051	0.047	0.053	10,220,000	512,710	0.0502	0.050	0.050	0.051	0.047	0.053	10,220,000	0.0502	2.04%
2023-10-20	0	0.049	0.047	0.049	0.046	0.050	4,670,000	223,530	0.0479	0.049	0.047	0.049	0.046	0.050	4,670,000	0.0479	2.08%
2023-10-19	0	0.048	0.046	0.048	0.046	0.048	1,510,000	70,570	0.0467	0.048	0.046	0.048	0.046	0.048	1,510,000	0.0467	2.13%
2023-10-18	0	0.047	0.046	0.047	0.045	0.049	1,840,000	86,210	0.0469	0.047	0.046	0.047	0.045	0.049	1,840,000	0.0469	-2.08%
2023-10-17	0	0.048	0.047	0.048	0.047	0.054	14,710,000	733,920	0.0499	0.048	0.047	0.048	0.047	0.054	14,710,000	0.0499	-4.00%
2023-10-16	0	0.050	0.049	0.050	0.045	0.051	17,280,000	831,600	0.0481	0.050	0.049	0.050	0.045	0.051	17,280,000	0.0481	8.70%
2023-10-13	0	0.046	0.046	0.047	0.043	0.054	45,640,000	2,257,270	0.0495	0.046	0.046	0.047	0.043	0.054	45,640,000	0.0495	6.98%
2023-10-12	0	0.043	0.043	0.044	0.043	0.044	4,710,000	204,640	0.0434	0.043	0.043	0.044	0.043	0.044	4,710,000	0.0434	-2.27%
2023-10-11	0	0.044	0.043	0.044	0.043	0.045	7,450,000	324,820	0.0436	0.044	0.043	0.044	0.043	0.045	7,450,000	0.0436	-2.22%
2023-10-10	0	0.045	0.044	0.045	0.044	0.046	8,630,000	385,100	0.0446	0.045	0.044	0.045	0.044	0.046	8,630,000	0.0446	-2.17%
2023-10-09	0	0.046	0.044	0.046	0.045	0.047	2,810,000	126,750	0.0451	0.046	0.044	0.046	0.045	0.047	2,810,000	0.0451	0.00%
2023-10-06	0	0.046	0.044	0.046	0.044	0.047	10,510,000	473,930	0.0451	0.046	0.044	0.046	0.044	0.047	10,510,000	0.0451	0.00%
2023-10-05	0	0.046	0.044	0.046	0.043	0.046	6,010,000	265,300	0.0441	0.046	0.044	0.046	0.043	0.046	6,010,000	0.0441	2.22%
2023-10-04	0	0.045	0.044	0.045	0.043	0.047	13,520,000	599,840	0.0444	0.045	0.044	0.045	0.043	0.047	13,520,000	0.0444	0.00%
2023-10-03	0	0.045	0.045	0.046	0.045	0.049	20,610,000	942,910	0.0458	0.045	0.045	0.046	0.045	0.049	20,610,000	0.0458	-6.25%
2023-09-29	0	0.048	0.047	0.048	0.044	0.050	29,660,000	1,385,690	0.0467	0.048	0.047	0.048	0.044	0.050	29,660,000	0.0467	4.35%
2023-09-28	0	0.046	0.046	0.047	0.041	0.047	33,030,000	1,417,510	0.0429	0.046	0.046	0.047	0.041	0.047	33,030,000	0.0429	6.98%
2023-09-27	0	0.043	0.042	0.043	0.038	0.048	141,940,000	6,084,300	0.0429	0.043	0.042	0.043	0.038	0.048	141,940,000	0.0429	7.50%
2023-09-26	0	0.040	0.040	0.041	0.040	0.055	279,520,000	12,272,630	0.0439	0.040	0.040	0.041	0.040	0.055	279,520,000	0.0439	-21.57%
2023-09-25	0	0.051	0.050	0.051	0.039	0.147	536,090,000	26,083,580	0.0487	0.051	0.050	0.051	0.039	0.147	536,090,000	0.0487	-64.83%
2023-09-22	0	0.145	0.141	0.147	0.145	0.175	142,920,000	23,717,840	0.1660	0.145	0.141	0.147	0.145	0.175	142,920,000	0.1660	-17.14%
2023-09-21	0	0.175	0.171	0.175	0.171	0.175	4,590,000	795,750	0.1734	0.175	0.171	0.175	0.171	0.175	4,590,000	0.1734	2.34%
2023-09-20	0	0.171	0.170	0.171	0.168	0.171	5,340,000	909,550	0.1703	0.171	0.170	0.171	0.168	0.171	5,340,000	0.1703	0.59%
2023-09-19	0	0.170	0.169	0.170	0.166	0.170	4,300,000	724,890	0.1686	0.170	0.169	0.170	0.166	0.170	4,300,000	0.1686	0.59%
2023-09-18	0	0.169	0.168	0.170	0.165	0.169	5,660,000	946,890	0.1673	0.169	0.168	0.170	0.165	0.169	5,660,000	0.1673	1.20%
2023-09-15	0	0.167	0.165	0.167	0.162	0.171	6,160,000	1,021,450	0.1658	0.167	0.165	0.167	0.162	0.171	6,160,000	0.1658	1.21%
2023-09-14	0	0.165	0.165	0.167	0.165	0.174	5,870,000	988,740	0.1684	0.165	0.165	0.167	0.165	0.174	5,870,000	0.1684	-4.07%
2023-09-13	0	0.172	0.169	0.170	0.169	0.175	6,820,000	1,174,728	0.1722	0.172	0.169	0.170	0.169	0.175	6,820,000	0.1722	-1.71%
2023-09-12	0	0.175	0.173	0.174	0.170	0.177	5,610,000	982,840	0.1752	0.175	0.173	0.174	0.170	0.177	5,610,000	0.1752	1.74%
2023-09-11	0	0.172	0.171	0.173	0.170	0.179	1,400,000	244,140	0.1744	0.172	0.171	0.173	0.170	0.179	1,400,000	0.1744	0.00%
2023-09-07	0	0.172	0.171	0.172	0.172	0.173	1,040,000	178,970	0.1721	0.172	0.171	0.172	0.172	0.173	1,040,000	0.1721	1.18%
2023-09-06	0	0.170	0.170	0.171	0.165	0.172	9,170,000	1,558,570	0.1700	0.170	0.170	0.171	0.165	0.172	9,170,000	0.1700	-0.58%
2023-09-05	0	0.171	0.166	0.169	0.165	0.173	4,800,000	812,350	0.1692	0.171	0.166	0.169	0.165	0.173	4,800,000	0.1692	0.59%
2023-09-04	0	0.170	0.170	0.172	0.168	0.173	4,562,200	778,870	0.1707	0.170	0.170	0.172	0.168	0.173	4,562,200	0.1707	1.19%
2023-08-31	0	0.168	0.160	0.168	0.152	0.198	20,900,000	3,761,680	0.1800	0.168	0.160	0.168	0.152	0.198	20,900,000	0.1800	-6.15%
2023-08-30	0	0.179	0.179	0.183	0.179	0.209	25,735,000	5,069,835	0.1970	0.179	0.179	0.183	0.179	0.209	25,735,000	0.1970	-10.95%
2023-08-29	0	0.201	0.200	0.201	0.196	0.210	21,550,000	4,294,390	0.1993	0.201	0.200	0.201	0.196	0.210	21,550,000	0.1993	0.00%
2023-08-28	0	0.201	0.200	0.201	0.195	0.210	21,360,000	4,261,620	0.1995	0.201	0.200	0.201	0.195	0.210	21,360,000	0.1995	1.52%
2023-08-25	0	0.198	0.197	0.198	0.196	0.200	24,580,000	4,872,580	0.1982	0.198	0.197	0.198	0.196	0.200	24,580,000	0.1982	0.51%
2023-08-24	0	0.197	0.196	0.197	0.182	0.198	30,610,000	5,894,500	0.1926	0.197	0.196	0.197	0.182	0.198	30,610,000	0.1926	7.07%
2023-08-23	0	0.184	0.184	0.186	0.181	0.188	30,820,000	5,637,570	0.1829	0.184	0.184	0.186	0.181	0.188	30,820,000	0.1829	1.10%
2023-08-22	0	0.182	0.181	0.182	0.174	0.183	30,100,000	5,393,770	0.1792	0.182	0.181	0.182	0.174	0.183	30,100,000	0.1792	1.68%
2023-08-21	0	0.179	0.179	0.180	0.170	0.182	30,450,000	5,309,970	0.1744	0.179	0.179	0.180	0.170	0.182	30,450,000	0.1744	2.87%
2023-08-18	0	0.174	0.170	0.175	0.173	0.184	4,150,000	738,040	0.1778	0.174	0.170	0.175	0.173	0.184	4,150,000	0.1778	-0.57%
2023-08-17	0	0.175	0.170	0.178	0.175	0.175	260,000	45,500	0.1750	0.175	0.170	0.178	0.175	0.175	260,000	0.1750	0.00%
2023-08-16	0	0.175	0.170	0.175	-	-	0	0	-	0.175	0.170	0.175	-	-	0	-	-2.23%
2023-08-15	0	0.179	0.175	0.180	0.162	0.179	584,000	99,878	0.1710	0.179	0.175	0.180	0.162	0.179	584,000	0.1710	2.29%
2023-08-14	0	0.175	0.173	0.175	0.174	0.178	171,000	30,082	0.1759	0.175	0.173	0.175	0.174	0.178	171,000	0.1759	-1.69%
2023-08-11	0	0.178	0.177	0.178	0.170	0.186	2,920,000	526,090	0.1802	0.178	0.177	0.178	0.170	0.186	2,920,000	0.1802	0.00%
2023-08-10	0	0.178	0.170	0.178	0.165	0.180	5,070,000	859,630	0.1696	0.178	0.170	0.178	0.165	0.180	5,070,000	0.1696	5.95%
2023-08-09	0	0.168	0.165	0.168	0.163	0.175	4,670,000	783,340	0.1677	0.168	0.165	0.168	0.163	0.175	4,670,000	0.1677	3.07%
2023-08-08	0	0.163	0.160	0.163	0.157	0.165	5,350,000	865,690	0.1618	0.163	0.160	0.163	0.157	0.165	5,350,000	0.1618	0.00%
2023-08-07	0	0.163	0.156	0.163	0.153	0.165	1,610,000	253,680	0.1576	0.163	0.156	0.163	0.153	0.165	1,610,000	0.1576	3.16%
2023-08-04	0	0.158	0.156	0.158	0.155	0.161	10,050,000	1,568,130	0.1560	0.158	0.156	0.158	0.155	0.161	10,050,000	0.1560	1.28%
2023-08-03	0	0.156	0.155	0.156	0.156	0.165	450,000	71,570	0.1590	0.156	0.155	0.156	0.156	0.165	450,000	0.1590	1.96%
2023-08-02	0	0.153	0.151	0.153	0.153	0.166	350,000	55,220	0.1578	0.153	0.151	0.153	0.153	0.166	350,000	0.1578	-6.71%
2023-08-01	0	0.164	0.154	0.165	0.155	0.164	240,000	37,380	0.1558	0.164	0.154	0.165	0.155	0.164	240,000	0.1558	2.50%
2023-07-31	0	0.160	0.156	0.160	0.154	0.165	190,000	29,690	0.1563	0.160	0.156	0.160	0.154	0.165	190,000	0.1563	3.23%
2023-07-28	0	0.155	0.151	0.155	0.151	0.158	321,000	48,805	0.1520	0.155	0.151	0.155	0.151	0.158	321,000	0.1520	0.65%
2023-07-27	0	0.154	0.154	0.158	0.152	0.165	4,040,000	641,470	0.1588	0.154	0.154	0.158	0.152	0.165	4,040,000	0.1588	1.32%
2023-07-26	0	0.152	0.151	0.152	0.149	0.158	2,960,000	445,930	0.1507	0.152	0.151	0.152	0.149	0.158	2,960,000	0.1507	0.00%
2023-07-25	0	0.152	0.154	0.155	0.152	0.155	190,000	29,230	0.1538	0.152	0.154	0.155	0.152	0.155	190,000	0.1538	0.00%
2023-07-24	0	0.152	0.151	0.152	0.150	0.152	610,000	91,650	0.1502	0.152	0.151	0.152	0.150	0.152	610,000	0.1502	-3.80%
2023-07-21	0	0.158	0.157	0.158	0.152	0.162	590,000	92,330	0.1565	0.158	0.157	0.158	0.152	0.162	590,000	0.1565	2.60%
2023-07-20	0	0.154	0.153	0.155	0.154	0.157	170,000	26,360	0.1551	0.154	0.153	0.155	0.154	0.157	170,000	0.1551	-3.14%
2023-07-19	0	0.159	0.150	0.157	0.148	0.159	940,400	140,285	0.1492	0.159	0.150	0.157	0.148	0.159	940,400	0.1492	2.58%
2023-07-18	0	0.155	0.152	0.155	0.152	0.157	120,000	18,350	0.1529	0.155	0.152	0.155	0.152	0.157	120,000	0.1529	-2.52%
2023-07-14	0	0.159	0.154	0.159	0.153	0.164	500,000	78,870	0.1577	0.159	0.154	0.159	0.153	0.164	500,000	0.1577	0.00%
2023-07-13	0	0.159	0.155	0.159	0.153	0.162	1,060,000	165,150	0.1558	0.159	0.155	0.159	0.153	0.162	1,060,000	0.1558	-0.63%
2023-07-12	0	0.160	0.159	0.160	0.160	0.165	310,000	49,930	0.1611	0.160	0.159	0.160	0.160	0.165	310,000	0.1611	0.00%
2023-07-11	0	0.160	0.159	0.160	0.153	0.169	2,580,000	413,550	0.1603	0.160	0.159	0.160	0.153	0.169	2,580,000	0.1603	-5.33%
2023-07-10	0	0.169	0.166	0.169	0.164	0.176	1,390,000	232,470	0.1672	0.169	0.166	0.169	0.164	0.176	1,390,000	0.1672	-3.43%
2023-07-07	0	0.175	0.174	0.175	0.174	0.185	860,000	153,000	0.1779	0.175	0.174	0.175	0.174	0.185	860,000	0.1779	0.00%
2023-07-06	0	0.175	0.170	0.175	0.164	0.179	3,750,000	634,340	0.1692	0.175	0.170	0.175	0.164	0.179	3,750,000	0.1692	0.57%
2023-07-05	0	0.174	0.173	0.174	0.174	0.175	3,160,000	549,860	0.1740	0.174	0.173	0.174	0.174	0.175	3,160,000	0.1740	0.00%
2023-07-04	0	0.174	0.173	0.174	0.173	0.178	410,000	71,260	0.1738	0.174	0.173	0.174	0.173	0.178	410,000	0.1738	-2.79%
2023-07-03	0	0.179	0.177	0.179	0.178	0.182	380,000	68,370	0.1799	0.179	0.177	0.179	0.178	0.182	380,000	0.1799	-1.10%
2023-06-30	0	0.181	0.180	0.181	0.177	0.185	1,350,000	243,190	0.1801	0.181	0.180	0.181	0.177	0.185	1,350,000	0.1801	3.43%
2023-06-29	0	0.175	0.172	0.176	0.171	0.176	260,000	45,370	0.1745	0.175	0.172	0.176	0.171	0.176	260,000	0.1745	-2.23%
2023-06-28	0	0.179	0.170	0.180	0.170	0.180	630,000	110,820	0.1759	0.179	0.170	0.180	0.170	0.180	630,000	0.1759	-1.65%
2023-06-27	0	0.182	0.180	0.182	0.179	0.190	550,000	99,860	0.1816	0.182	0.180	0.182	0.179	0.190	550,000	0.1816	-2.15%
2023-06-26	0	0.186	0.185	0.187	0.166	0.194	1,800,000	315,820	0.1755	0.186	0.185	0.187	0.166	0.194	1,800,000	0.1755	5.68%
2023-06-23	0	0.176	0.175	0.177	0.175	0.180	240,000	42,510	0.1771	0.176	0.175	0.177	0.175	0.180	240,000	0.1771	-2.22%
2023-06-21	0	0.180	0.179	0.180	0.177	0.182	620,000	110,950	0.1790	0.180	0.179	0.180	0.177	0.182	620,000	0.1790	-1.64%
2023-06-20	0	0.183	0.180	0.183	0.180	0.190	490,000	90,720	0.1851	0.183	0.180	0.183	0.180	0.190	490,000	0.1851	0.55%
2023-06-19	0	0.182	0.181	0.182	0.180	0.190	1,610,223	294,708	0.1830	0.182	0.181	0.182	0.180	0.190	1,610,223	0.1830	-4.21%
2023-06-16	0	0.190	0.189	0.190	0.185	0.192	1,850,000	348,040	0.1881	0.190	0.189	0.190	0.185	0.192	1,850,000	0.1881	-1.04%
2023-06-15	0	0.192	0.189	0.192	0.188	0.196	2,440,000	467,230	0.1915	0.192	0.189	0.192	0.188	0.196	2,440,000	0.1915	0.00%
2023-06-14	0	0.192	0.191	0.192	0.191	0.201	3,340,000	650,790	0.1948	0.192	0.191	0.192	0.191	0.201	3,340,000	0.1948	-1.54%
2023-06-13	0	0.195	0.193	0.195	0.187	0.195	16,530,000	3,166,090	0.1915	0.195	0.193	0.195	0.187	0.195	16,530,000	0.1915	1.56%
2023-06-12	0	0.192	0.187	0.192	0.182	0.201	13,130,200	2,495,184	0.1900	0.192	0.187	0.192	0.182	0.201	13,130,200	0.1900	-3.03%
2023-06-09	0	0.198	0.197	0.199	0.178	0.200	21,530,000	4,068,510	0.1890	0.198	0.197	0.199	0.178	0.200	21,530,000	0.1890	8.79%
2023-06-08	0	0.182	0.179	0.182	0.156	0.188	25,500,000	4,400,560	0.1726	0.182	0.179	0.182	0.156	0.188	25,500,000	0.1726	15.92%
2023-06-07	0	0.157	0.155	0.157	0.155	0.161	7,070,000	1,115,610	0.1578	0.157	0.155	0.157	0.155	0.161	7,070,000	0.1578	0.00%
2023-06-06	0	0.157	0.153	0.157	0.151	0.159	7,020,000	1,090,130	0.1553	0.157	0.153	0.157	0.151	0.159	7,020,000	0.1553	-1.26%
2023-06-05	0	0.159	0.158	0.159	0.156	0.163	6,740,000	1,063,930	0.1579	0.159	0.158	0.159	0.156	0.163	6,740,000	0.1579	1.27%
2023-06-02	0	0.157	0.153	0.157	0.152	0.160	7,110,000	1,108,730	0.1559	0.157	0.153	0.157	0.152	0.160	7,110,000	0.1559	4.67%
2023-06-01	0	0.150	0.148	0.150	0.131	0.153	9,310,000	1,380,090	0.1482	0.150	0.148	0.150	0.131	0.153	9,310,000	0.1482	13.64%
2023-05-31	0	0.132	0.131	0.132	0.132	0.135	180,000	23,900	0.1328	0.132	0.131	0.132	0.132	0.135	180,000	0.1328	-3.65%
2023-05-30	0	0.137	0.134	0.138	0.130	0.138	140,000	19,100	0.1364	0.137	0.134	0.138	0.130	0.138	140,000	0.1364	3.79%
2023-05-29	0	0.132	0.130	0.135	0.130	0.136	1,056,000	140,800	0.1333	0.132	0.130	0.135	0.130	0.136	1,056,000	0.1333	-4.35%
2023-05-25	0	0.138	0.137	0.138	0.137	0.153	1,240,000	172,960	0.1395	0.138	0.137	0.138	0.137	0.153	1,240,000	0.1395	-7.38%
2023-05-24	0	0.149	0.145	0.149	0.140	0.154	920,000	137,140	0.1491	0.149	0.145	0.149	0.140	0.154	920,000	0.1491	1.36%
2023-05-23	0	0.147	0.145	0.147	0.144	0.153	1,410,000	207,360	0.1471	0.147	0.145	0.147	0.144	0.153	1,410,000	0.1471	-3.29%
2023-05-22	0	0.152	0.150	0.152	0.150	0.159	1,190,000	181,470	0.1525	0.152	0.150	0.152	0.150	0.159	1,190,000	0.1525	-0.65%
2023-05-19	0	0.153	0.152	0.154	0.152	0.164	3,070,000	471,340	0.1535	0.153	0.152	0.154	0.152	0.164	3,070,000	0.1535	-6.13%
2023-05-18	0	0.163	0.161	0.163	0.161	0.167	170,000	27,880	0.1640	0.163	0.161	0.163	0.161	0.167	170,000	0.1640	0.00%
2023-05-17	0	0.163	0.161	0.163	0.162	0.168	660,000	108,370	0.1642	0.163	0.161	0.163	0.162	0.168	660,000	0.1642	-0.61%
2023-05-16	0	0.164	0.160	0.164	0.155	0.170	1,870,000	301,930	0.1615	0.164	0.160	0.164	0.155	0.170	1,870,000	0.1615	-1.20%
2023-05-15	0	0.166	0.163	0.166	0.162	0.169	710,000	117,820	0.1659	0.166	0.163	0.166	0.162	0.169	710,000	0.1659	-1.19%
2023-05-12	0	0.168	0.163	0.167	0.164	0.169	393,000	65,530	0.1667	0.168	0.163	0.167	0.164	0.169	393,000	0.1667	0.60%
2023-05-11	0	0.167	0.166	0.167	0.164	0.169	1,320,000	220,410	0.1670	0.167	0.166	0.167	0.164	0.169	1,320,000	0.1670	0.60%
2023-05-10	0	0.166	0.161	0.167	0.162	0.170	1,230,000	205,310	0.1669	0.166	0.161	0.167	0.162	0.170	1,230,000	0.1669	-2.92%
2023-05-09	0	0.171	0.166	0.171	0.166	0.171	4,260,000	719,660	0.1689	0.171	0.166	0.171	0.166	0.171	4,260,000	0.1689	0.59%
2023-05-08	0	0.170	0.169	0.170	0.166	0.180	6,951,500	1,176,337	0.1692	0.170	0.169	0.170	0.166	0.180	6,951,500	0.1692	-5.03%
2023-05-05	0	0.179	0.175	0.180	0.170	0.185	4,930,000	855,370	0.1735	0.179	0.175	0.180	0.170	0.185	4,930,000	0.1735	-1.65%
2023-05-04	0	0.182	0.179	0.182	0.175	0.185	440,000	79,280	0.1802	0.182	0.179	0.182	0.175	0.185	440,000	0.1802	-1.09%
2023-05-03	0	0.184	0.178	0.184	0.174	0.187	1,060,000	194,150	0.1832	0.184	0.178	0.184	0.174	0.187	1,060,000	0.1832	-1.08%
2023-05-02	0	0.186	0.183	0.187	0.185	0.188	930,000	173,830	0.1869	0.186	0.183	0.187	0.185	0.188	930,000	0.1869	0.00%
2023-04-28	0	0.186	0.184	0.186	0.179	0.188	31,820,000	5,874,430	0.1846	0.186	0.184	0.186	0.179	0.188	31,820,000	0.1846	0.00%
2023-04-27	0	0.186	0.185	0.186	0.184	0.188	45,510,000	8,486,420	0.1865	0.186	0.185	0.186	0.184	0.188	45,510,000	0.1865	-1.06%
2023-04-26	0	0.188	0.187	0.188	0.184	0.189	28,010,000	5,231,920	0.1868	0.188	0.187	0.188	0.184	0.189	28,010,000	0.1868	0.00%
2023-04-25	0	0.188	0.187	0.188	0.174	0.189	38,838,000	7,238,012	0.1864	0.188	0.187	0.188	0.174	0.189	38,838,000	0.1864	1.08%
2023-04-24	0	0.186	0.184	0.188	0.182	0.189	6,190,000	1,143,070	0.1847	0.186	0.184	0.188	0.182	0.189	6,190,000	0.1847	1.64%
2023-04-21	0	0.183	0.180	0.183	0.177	0.185	54,350,000	9,786,340	0.1801	0.183	0.180	0.183	0.177	0.185	54,350,000	0.1801	2.23%
2023-04-20	0	0.179	0.178	0.179	0.176	0.186	5,310,000	961,060	0.1810	0.179	0.178	0.179	0.176	0.186	5,310,000	0.1810	0.00%
2023-04-19	0	0.179	0.178	0.179	0.171	0.182	22,890,000	4,068,110	0.1777	0.179	0.178	0.179	0.171	0.182	22,890,000	0.1777	3.47%
2023-04-18	0	0.173	0.170	0.173	0.169	0.173	6,920,000	1,183,600	0.1710	0.173	0.170	0.173	0.169	0.173	6,920,000	0.1710	1.17%
2023-04-17	0	0.171	0.170	0.171	0.167	0.171	6,250,000	1,055,590	0.1689	0.171	0.170	0.171	0.167	0.171	6,250,000	0.1689	0.00%
2023-04-14	0	0.171	0.169	0.171	0.168	0.174	5,840,000	994,460	0.1703	0.171	0.169	0.171	0.168	0.174	5,840,000	0.1703	-0.58%
2023-04-13	0	0.172	0.170	0.172	0.163	0.174	6,240,000	1,060,320	0.1699	0.172	0.170	0.172	0.163	0.174	6,240,000	0.1699	1.78%
2023-04-12	0	0.169	0.166	0.169	0.164	0.170	9,190,000	1,526,650	0.1661	0.169	0.166	0.169	0.164	0.170	9,190,000	0.1661	0.00%
2023-04-11	0	0.169	0.167	0.169	0.165	0.172	5,790,000	971,160	0.1677	0.169	0.167	0.169	0.165	0.172	5,790,000	0.1677	-0.59%
2023-04-06	0	0.170	0.168	0.170	0.166	0.177	6,880,000	1,174,550	0.1707	0.170	0.168	0.170	0.166	0.177	6,880,000	0.1707	-4.49%
2023-04-04	0	0.178	0.175	0.178	0.170	0.188	8,660,000	1,532,300	0.1769	0.178	0.175	0.178	0.170	0.188	8,660,000	0.1769	-2.20%
2023-04-03	0	0.182	0.180	0.182	0.177	0.185	81,500,000	14,731,620	0.1808	0.182	0.180	0.182	0.177	0.185	81,500,000	0.1808	1.11%
2023-03-31	0	0.180	0.179	0.180	0.177	0.185	8,210,000	1,477,000	0.1799	0.180	0.179	0.180	0.177	0.185	8,210,000	0.1799	0.00%
2023-03-30	0	0.180	0.175	0.182	0.149	0.199	32,960,000	5,803,740	0.1761	0.180	0.175	0.182	0.149	0.199	32,960,000	0.1761	-9.55%
2023-03-29	0	0.199	0.199	0.200	0.177	0.248	65,223,000	14,426,238	0.2212	0.199	0.199	0.200	0.177	0.248	65,223,000	0.2212	11.80%
2023-03-28	0	0.178	0.176	0.178	0.177	0.182	5,590,000	1,002,830	0.1794	0.178	0.176	0.178	0.177	0.182	5,590,000	0.1794	0.00%
2023-03-27	0	0.178	0.175	0.178	0.165	0.186	5,600,000	997,470	0.1781	0.178	0.175	0.178	0.165	0.186	5,600,000	0.1781	-2.20%
2023-03-24	0	0.182	0.180	0.182	0.178	0.184	5,720,000	1,035,710	0.1811	0.182	0.180	0.182	0.178	0.184	5,720,000	0.1811	0.00%
2023-03-23	0	0.182	0.180	0.182	0.178	0.186	28,470,000	5,129,850	0.1802	0.182	0.180	0.182	0.178	0.186	28,470,000	0.1802	0.00%
2023-03-22	0	0.182	0.181	0.182	0.179	0.186	6,020,000	1,092,530	0.1815	0.182	0.181	0.182	0.179	0.186	6,020,000	0.1815	0.00%
2023-03-21	0	0.182	0.180	0.182	0.180	0.187	5,724,000	1,039,686	0.1816	0.182	0.180	0.182	0.180	0.187	5,724,000	0.1816	0.00%
2023-03-20	0	0.182	0.179	0.182	0.178	0.189	5,880,000	1,090,770	0.1855	0.182	0.179	0.182	0.178	0.189	5,880,000	0.1855	-1.09%
2023-03-17	0	0.184	0.180	0.184	0.178	0.186	5,290,000	966,420	0.1827	0.184	0.180	0.184	0.178	0.186	5,290,000	0.1827	2.22%
2023-03-16	0	0.180	0.179	0.180	0.176	0.185	9,480,000	1,706,520	0.1800	0.180	0.179	0.180	0.176	0.185	9,480,000	0.1800	-2.17%
2023-03-15	0	0.184	0.176	0.184	0.175	0.200	5,950,000	1,087,330	0.1827	0.184	0.176	0.184	0.175	0.200	5,950,000	0.1827	2.22%
2023-03-14	0	0.180	0.170	0.180	0.165	0.183	7,113,000	1,236,727	0.1739	0.180	0.170	0.180	0.165	0.183	7,113,000	0.1739	-0.55%
2023-03-13	0	0.181	0.180	0.181	0.180	0.190	5,060,000	924,740	0.1828	0.181	0.180	0.181	0.180	0.190	5,060,000	0.1828	-2.16%
2023-03-10	0	0.185	0.182	0.185	0.179	0.190	7,772,100	1,431,339	0.1842	0.185	0.182	0.185	0.179	0.190	7,772,100	0.1842	-2.12%
2023-03-09	0	0.189	0.188	0.189	0.186	0.193	6,430,000	1,211,510	0.1884	0.189	0.188	0.189	0.186	0.193	6,430,000	0.1884	-0.53%
2023-03-08	0	0.190	0.186	0.190	0.183	0.193	7,990,000	1,502,250	0.1880	0.190	0.186	0.190	0.183	0.193	7,990,000	0.1880	0.53%
2023-03-07	0	0.189	0.187	0.189	0.185	0.191	6,240,000	1,173,480	0.1881	0.189	0.187	0.189	0.185	0.191	6,240,000	0.1881	-0.53%
2023-03-06	0	0.190	0.188	0.191	0.187	0.193	6,130,000	1,164,250	0.1899	0.190	0.188	0.191	0.187	0.193	6,130,000	0.1899	0.00%
2023-03-03	0	0.190	0.190	0.192	0.190	0.195	6,430,000	1,233,830	0.1919	0.190	0.190	0.192	0.190	0.195	6,430,000	0.1919	0.00%
2023-03-02	0	0.190	0.189	0.190	0.189	0.193	5,970,000	1,143,270	0.1915	0.190	0.189	0.190	0.189	0.193	5,970,000	0.1915	-2.06%
2023-03-01	0	0.194	0.193	0.194	0.188	0.194	7,040,000	1,342,850	0.1907	0.194	0.193	0.194	0.188	0.194	7,040,000	0.1907	0.52%
2023-02-28	0	0.193	0.190	0.194	0.189	0.194	55,480,000	10,548,290	0.1901	0.193	0.190	0.194	0.189	0.194	55,480,000	0.1901	0.00%
2023-02-27	0	0.193	0.192	0.194	0.189	0.199	89,116,800	16,960,805	0.1903	0.193	0.192	0.194	0.189	0.199	89,116,800	0.1903	-1.03%
2023-02-24	0	0.195	0.195	0.201	0.195	0.205	8,110,000	1,611,670	0.1987	0.195	0.195	0.201	0.195	0.205	8,110,000	0.1987	-3.94%
2023-02-23	0	0.203	0.201	0.203	0.198	0.204	9,870,000	1,974,880	0.2001	0.203	0.201	0.203	0.198	0.204	9,870,000	0.2001	2.01%
2023-02-22	0	0.199	0.199	0.200	0.198	0.205	8,670,200	1,738,809	0.2006	0.199	0.199	0.200	0.198	0.205	8,670,200	0.2006	-1.00%
2023-02-21	0	0.201	0.199	0.201	0.198	0.212	11,300,000	2,317,100	0.2051	0.201	0.199	0.201	0.198	0.212	11,300,000	0.2051	-1.95%
2023-02-20	0	0.205	0.203	0.205	0.203	0.220	16,760,000	3,562,770	0.2126	0.205	0.203	0.205	0.203	0.220	16,760,000	0.2126	0.00%
2023-02-17	0	0.205	0.204	0.205	0.184	0.205	14,380,000	2,807,470	0.1952	0.205	0.204	0.205	0.184	0.205	14,380,000	0.1952	9.04%
2023-02-16	0	0.188	0.185	0.188	0.183	0.190	12,781,500	2,377,107	0.1860	0.188	0.185	0.188	0.183	0.190	12,781,500	0.1860	0.53%
2023-02-15	0	0.187	0.186	0.187	0.180	0.191	11,010,000	2,034,300	0.1848	0.187	0.186	0.187	0.180	0.191	11,010,000	0.1848	-2.60%
2023-02-14	0	0.192	0.189	0.193	0.189	0.196	6,640,200	1,277,746	0.1924	0.192	0.189	0.193	0.189	0.196	6,640,200	0.1924	0.00%
2023-02-13	0	0.192	0.191	0.192	0.189	0.199	5,530,000	1,070,210	0.1935	0.192	0.191	0.192	0.189	0.199	5,530,000	0.1935	0.52%
2023-02-10	0	0.191	0.189	0.191	0.183	0.196	10,441,400	1,992,953	0.1909	0.191	0.189	0.191	0.183	0.196	10,441,400	0.1909	-1.04%
2023-02-09	0	0.193	0.190	0.193	0.188	0.199	15,440,000	2,967,480	0.1922	0.193	0.190	0.193	0.188	0.199	15,440,000	0.1922	-3.50%
2023-02-08	0	0.200	0.197	0.200	0.197	0.205	6,742,100	1,351,417	0.2004	0.200	0.197	0.200	0.197	0.205	6,742,100	0.2004	-1.48%
2023-02-07	0	0.203	0.202	0.203	0.198	0.209	6,590,000	1,339,850	0.2033	0.203	0.202	0.203	0.198	0.209	6,590,000	0.2033	0.50%
2023-02-06	0	0.202	0.200	0.202	0.200	0.210	7,980,000	1,625,590	0.2037	0.202	0.200	0.202	0.200	0.210	7,980,000	0.2037	-1.46%
2023-02-03	0	0.205	0.204	0.205	0.190	0.209	5,370,000	1,079,120	0.2010	0.205	0.204	0.205	0.190	0.209	5,370,000	0.2010	-0.97%
2023-02-02	0	0.207	0.205	0.208	0.203	0.215	7,380,000	1,542,260	0.2090	0.207	0.205	0.208	0.203	0.215	7,380,000	0.2090	-2.36%
2023-02-01	0	0.212	0.210	0.212	0.207	0.217	6,390,000	1,350,450	0.2113	0.212	0.210	0.212	0.207	0.217	6,390,000	0.2113	0.95%
2023-01-31	0	0.210	0.208	0.210	0.205	0.223	6,600,000	1,409,520	0.2136	0.210	0.208	0.210	0.205	0.223	6,600,000	0.2136	-3.23%
2023-01-30	0	0.217	0.216	0.217	0.209	0.235	11,450,000	2,505,140	0.2188	0.217	0.216	0.217	0.209	0.235	11,450,000	0.2188	-3.56%
2023-01-27	0	0.225	0.225	0.229	0.195	0.246	63,810,000	14,165,090	0.2220	0.225	0.225	0.229	0.195	0.246	63,810,000	0.2220	13.64%
2023-01-26	0	0.198	0.198	0.200	0.143	0.208	42,310,000	7,278,430	0.1720	0.198	0.198	0.200	0.143	0.208	42,310,000	0.1720	38.46%
2023-01-20	0	0.143	0.142	0.143	0.137	0.144	13,540,000	1,919,152	0.1417	0.143	0.142	0.143	0.137	0.144	13,540,000	0.1417	2.88%
2023-01-19	0	0.139	0.136	0.139	0.133	0.141	14,740,000	2,035,940	0.1381	0.139	0.136	0.139	0.133	0.141	14,740,000	0.1381	3.73%
2023-01-18	0	0.134	0.134	0.135	0.125	0.145	21,830,000	2,914,980	0.1335	0.134	0.134	0.135	0.125	0.145	21,830,000	0.1335	3.88%
2023-01-17	0	0.129	0.126	0.129	0.118	0.132	12,470,000	1,539,280	0.1234	0.129	0.126	0.129	0.118	0.132	12,470,000	0.1234	7.50%
2023-01-16	0	0.120	0.119	0.120	0.117	0.129	8,881,000	1,070,551	0.1205	0.120	0.119	0.120	0.117	0.129	8,881,000	0.1205	0.00%
2023-01-13	0	0.120	0.118	0.120	0.117	0.129	5,750,000	701,010	0.1219	0.120	0.118	0.120	0.117	0.129	5,750,000	0.1219	-0.83%
2023-01-12	0	0.121	0.121	0.126	0.102	0.137	24,980,000	2,980,830	0.1193	0.121	0.121	0.126	0.102	0.137	24,980,000	0.1193	-8.33%
2023-01-11	0	0.132	0.129	0.132	0.127	0.148	40,450,000	5,507,600	0.1362	0.132	0.129	0.132	0.127	0.148	40,450,000	0.1362	2.33%
2023-01-10	0	0.129	0.127	0.129	0.108	0.132	34,650,000	4,121,890	0.1190	0.129	0.127	0.129	0.108	0.132	34,650,000	0.1190	17.27%
2023-01-09	0	0.110	0.107	0.111	0.104	0.110	1,160,000	123,200	0.1062	0.110	0.107	0.111	0.104	0.110	1,160,000	0.1062	0.92%
2023-01-06	0	0.109	0.105	0.109	0.105	0.113	4,370,000	472,450	0.1081	0.109	0.105	0.109	0.105	0.113	4,370,000	0.1081	2.83%
2023-01-05	0	0.106	0.106	0.107	0.102	0.109	3,630,000	385,100	0.1061	0.106	0.106	0.107	0.102	0.109	3,630,000	0.1061	-2.75%
2023-01-04	0	0.109	0.109	0.112	0.106	0.115	3,130,000	342,920	0.1096	0.109	0.109	0.112	0.106	0.115	3,130,000	0.1096	0.93%
2023-01-03	0	0.108	0.106	0.108	0.106	0.110	970,000	104,940	0.1082	0.108	0.106	0.108	0.106	0.110	970,000	0.1082	0.00%
2022-12-30	0	0.108	0.108	0.111	0.108	0.111	180,000	19,500	0.1083	0.108	0.108	0.111	0.108	0.111	180,000	0.1083	-2.70%
2022-12-29	0	0.111	0.108	0.111	0.111	0.112	160,000	17,480	0.1093	0.111	0.108	0.111	0.111	0.112	160,000	0.1093	-1.77%
2022-12-28	0	0.113	0.110	0.113	0.109	0.116	2,480,000	280,430	0.1131	0.113	0.110	0.113	0.109	0.116	2,480,000	0.1131	1.80%
2022-12-23	0	0.111	0.108	0.111	0.108	0.114	1,630,000	181,080	0.1111	0.111	0.108	0.111	0.108	0.114	1,630,000	0.1111	2.78%
2022-12-22	0	0.108	0.108	0.110	0.108	0.110	290,000	31,610	0.1090	0.108	0.108	0.110	0.108	0.110	290,000	0.1090	-1.82%
2022-12-21	0	0.110	0.109	0.112	0.109	0.111	490,000	53,850	0.1099	0.110	0.109	0.112	0.109	0.111	490,000	0.1099	0.92%
2022-12-20	0	0.109	0.108	0.109	0.111	0.111	60,000	6,660	0.1110	0.109	0.108	0.109	0.111	0.111	60,000	0.1110	0.93%
2022-12-19	0	0.108	0.108	0.115	0.107	0.110	860,000	93,440	0.1087	0.108	0.108	0.115	0.107	0.110	860,000	0.1087	-6.09%
2022-12-16	0	0.115	0.106	0.115	0.107	0.115	1,190,000	132,980	0.1117	0.115	0.106	0.115	0.107	0.115	1,190,000	0.1117	2.68%
2022-12-15	0	0.112	0.109	0.112	0.107	0.113	840,000	93,520	0.1113	0.112	0.109	0.112	0.107	0.113	840,000	0.1113	4.67%
2022-12-14	0	0.107	0.107	0.113	0.107	0.112	1,160,000	128,300	0.1106	0.107	0.107	0.113	0.107	0.112	1,160,000	0.1106	-3.60%
2022-12-13	0	0.111	0.110	0.111	0.108	0.116	670,000	74,640	0.1114	0.111	0.110	0.111	0.108	0.116	670,000	0.1114	0.91%
2022-12-12	0	0.110	0.110	0.112	0.110	0.112	1,920,000	214,170	0.1115	0.110	0.110	0.112	0.110	0.112	1,920,000	0.1115	-2.65%
2022-12-09	0	0.113	0.112	0.113	0.110	0.120	6,030,000	679,530	0.1127	0.113	0.112	0.113	0.110	0.120	6,030,000	0.1127	0.89%
2022-12-08	0	0.112	0.112	0.118	0.110	0.129	25,550,000	3,024,470	0.1184	0.112	0.112	0.118	0.110	0.129	25,550,000	0.1184	1.82%
2022-12-07	0	0.110	0.103	0.110	0.096	0.118	10,640,000	1,134,890	0.1067	0.110	0.103	0.110	0.096	0.118	10,640,000	0.1067	10.00%
2022-12-06	0	0.100	0.097	0.100	0.083	0.112	19,200,000	1,848,600	0.0963	0.100	0.097	0.100	0.083	0.112	19,200,000	0.0963	-10.71%
2022-12-05	0	0.112	0.111	0.115	0.107	0.116	2,320,000	254,130	0.1095	0.112	0.111	0.115	0.107	0.116	2,320,000	0.1095	2.75%
2022-12-02	0	0.109	0.109	0.112	0.106	0.115	1,180,000	129,610	0.1098	0.109	0.109	0.112	0.106	0.115	1,180,000	0.1098	-0.91%
2022-12-01	0	0.110	0.108	0.110	0.106	0.118	2,690,000	297,480	0.1106	0.110	0.108	0.110	0.106	0.118	2,690,000	0.1106	-0.90%
2022-11-30	0	0.111	0.111	0.112	0.109	0.114	2,660,000	295,170	0.1110	0.111	0.111	0.112	0.109	0.114	2,660,000	0.1110	-3.48%
2022-11-29	0	0.115	0.114	0.115	0.110	0.124	2,520,000	291,510	0.1157	0.115	0.114	0.115	0.110	0.124	2,520,000	0.1157	3.60%
2022-11-28	0	0.111	0.110	0.111	0.109	0.114	260,000	29,160	0.1122	0.111	0.110	0.111	0.109	0.114	260,000	0.1122	1.83%
2022-11-25	0	0.109	0.109	0.111	0.109	0.109	50,000	5,450	0.1090	0.109	0.109	0.111	0.109	0.109	50,000	0.1090	-2.68%
2022-11-24	0	0.112	0.112	0.114	0.109	0.115	490,000	54,610	0.1114	0.112	0.112	0.114	0.109	0.115	490,000	0.1114	-1.75%
2022-11-23	0	0.114	0.110	0.114	0.109	0.116	1,100,000	120,520	0.1096	0.114	0.110	0.114	0.109	0.116	1,100,000	0.1096	0.88%
2022-11-22	0	0.113	0.105	0.117	0.100	0.117	4,670,000	491,050	0.1051	0.113	0.105	0.117	0.100	0.117	4,670,000	0.1051	0.89%
2022-11-21	0	0.112	0.112	0.120	0.112	0.124	1,320,000	155,800	0.1180	0.112	0.112	0.120	0.112	0.124	1,320,000	0.1180	-4.27%
2022-11-18	0	0.117	0.112	0.117	0.109	0.122	5,670,000	642,200	0.1133	0.117	0.112	0.117	0.109	0.122	5,670,000	0.1133	-3.31%
2022-11-17	0	0.121	0.117	0.120	0.112	0.122	1,340,000	156,800	0.1170	0.121	0.117	0.120	0.112	0.122	1,340,000	0.1170	0.00%
2022-11-16	0	0.121	0.120	0.123	0.120	0.131	2,760,000	346,800	0.1257	0.121	0.120	0.123	0.120	0.131	2,760,000	0.1257	-3.97%
2022-11-15	0	0.126	0.126	0.127	0.111	0.128	8,170,000	1,003,540	0.1228	0.126	0.126	0.127	0.111	0.128	8,170,000	0.1228	0.80%
2022-11-14	0	0.125	0.123	0.127	0.118	0.160	58,570,000	7,614,910	0.1300	0.125	0.123	0.127	0.118	0.160	58,570,000	0.1300	4.17%
2022-11-11	0	0.120	0.117	0.119	0.084	0.125	9,810,000	968,320	0.0987	0.120	0.117	0.119	0.084	0.125	9,810,000	0.0987	46.34%
2022-11-10	0	0.082	0.081	0.082	0.079	0.089	3,178,000	260,942	0.0821	0.082	0.081	0.082	0.079	0.089	3,178,000	0.0821	6.49%
2022-11-09	0	0.077	0.077	0.081	0.077	0.081	490,000	38,390	0.0783	0.077	0.077	0.081	0.077	0.081	490,000	0.0783	-2.53%
2022-11-08	0	0.079	0.079	0.083	0.073	0.081	3,820,000	300,730	0.0787	0.079	0.079	0.083	0.073	0.081	3,820,000	0.0787	8.22%
2022-11-07	0	0.073	0.073	0.076	0.071	0.081	1,590,000	117,730	0.0740	0.073	0.073	0.076	0.071	0.081	1,590,000	0.0740	4.29%
2022-11-04	0	0.070	0.070	0.072	0.069	0.073	5,712,800	401,634	0.0703	0.070	0.070	0.072	0.069	0.073	5,712,800	0.0703	0.00%
2022-11-03	0	0.070	0.070	0.072	0.068	0.073	760,000	53,760	0.0707	0.070	0.070	0.072	0.068	0.073	760,000	0.0707	-4.11%
2022-11-02	0	0.073	0.072	0.073	0.069	0.073	835,600	59,072	0.0707	0.073	0.072	0.073	0.069	0.073	835,600	0.0707	4.29%
2022-11-01	0	0.070	0.069	0.070	0.069	0.074	5,920,000	419,660	0.0709	0.070	0.069	0.070	0.069	0.074	5,920,000	0.0709	0.00%
2022-10-31	0	0.070	0.069	0.070	0.069	0.071	7,213,000	505,762	0.0701	0.070	0.069	0.070	0.069	0.071	7,213,000	0.0701	0.00%
2022-10-28	0	0.070	0.069	0.070	0.069	0.071	1,530,000	107,160	0.0700	0.070	0.069	0.070	0.069	0.071	1,530,000	0.0700	-1.41%
2022-10-27	0	0.071	0.070	0.071	0.068	0.072	6,070,000	425,220	0.0701	0.071	0.070	0.071	0.068	0.072	6,070,000	0.0701	0.00%
2022-10-26	0	0.071	0.070	0.071	0.068	0.079	11,720,000	825,980	0.0705	0.071	0.070	0.071	0.068	0.079	11,720,000	0.0705	1.43%
2022-10-25	0	0.070	0.070	0.071	0.070	0.080	1,500,000	115,050	0.0767	0.070	0.070	0.071	0.070	0.080	1,500,000	0.0767	-7.89%
2022-10-24	0	0.076	0.075	0.076	0.073	0.080	5,420,000	413,170	0.0762	0.076	0.075	0.076	0.073	0.080	5,420,000	0.0762	-6.17%
2022-10-21	0	0.081	0.080	0.083	0.079	0.084	2,150,223	176,106	0.0819	0.081	0.080	0.083	0.079	0.084	2,150,223	0.0819	-3.57%
2022-10-20	0	0.084	0.082	0.085	0.073	0.087	7,400,000	608,130	0.0822	0.084	0.082	0.085	0.073	0.087	7,400,000	0.0822	2.44%
2022-10-19	0	0.082	0.081	0.082	0.081	0.093	7,470,000	630,530	0.0844	0.082	0.081	0.082	0.081	0.093	7,470,000	0.0844	-12.77%
2022-10-18	0	0.094	0.093	0.094	0.093	0.113	11,770,000	1,152,740	0.0979	0.094	0.093	0.094	0.093	0.113	11,770,000	0.0979	-6.00%
2022-10-17	0	0.100	0.099	0.101	0.095	0.113	31,022,000	3,133,847	0.1010	0.100	0.099	0.101	0.095	0.113	31,022,000	0.1010	-11.50%
2022-10-14	0	0.113	0.113	0.118	0.107	0.132	25,830,400	3,012,534	0.1166	0.113	0.113	0.118	0.107	0.132	25,830,400	0.1166	-14.39%
2022-10-13	0	0.132	0.127	0.132	0.126	0.138	1,781,000	232,918	0.1308	0.132	0.127	0.132	0.126	0.138	1,781,000	0.1308	-0.75%
2022-10-12	0	0.133	0.128	0.133	0.125	0.133	6,390,000	831,480	0.1301	0.133	0.128	0.133	0.125	0.133	6,390,000	0.1301	2.31%
2022-10-11	0	0.130	0.128	0.131	0.121	0.139	5,210,000	659,900	0.1267	0.130	0.128	0.131	0.121	0.139	5,210,000	0.1267	-5.80%
2022-10-10	0	0.138	0.136	0.138	0.135	0.144	5,760,000	801,170	0.1391	0.138	0.136	0.138	0.135	0.144	5,760,000	0.1391	0.00%
2022-10-07	0	0.138	0.137	0.138	0.135	0.142	6,160,000	843,450	0.1369	0.138	0.137	0.138	0.135	0.142	6,160,000	0.1369	-0.72%
2022-10-06	0	0.139	0.138	0.139	0.130	0.143	10,010,000	1,362,320	0.1361	0.139	0.138	0.139	0.130	0.143	10,010,000	0.1361	8.59%
2022-10-05	0	0.128	0.127	0.128	0.120	0.132	3,970,000	505,840	0.1274	0.128	0.127	0.128	0.120	0.132	3,970,000	0.1274	4.92%
2022-10-03	0	0.122	0.120	0.122	0.119	0.122	2,531,400	305,474	0.1207	0.122	0.120	0.122	0.119	0.122	2,531,400	0.1207	0.83%
2022-09-30	0	0.121	0.120	0.122	0.116	0.122	3,230,000	387,950	0.1201	0.121	0.120	0.122	0.116	0.122	3,230,000	0.1201	-1.63%
2022-09-29	0	0.123	0.120	0.123	0.118	0.123	3,464,000	418,260	0.1207	0.123	0.120	0.123	0.118	0.123	3,464,000	0.1207	1.65%
2022-09-28	0	0.121	0.121	0.122	0.121	0.123	2,220,000	269,320	0.1213	0.121	0.121	0.122	0.121	0.123	2,220,000	0.1213	-1.63%
2022-09-27	0	0.123	0.122	0.127	0.122	0.129	2,680,000	334,250	0.1247	0.123	0.122	0.127	0.122	0.129	2,680,000	0.1247	-2.38%
2022-09-26	0	0.126	0.126	0.129	0.121	0.138	7,330,000	940,740	0.1283	0.126	0.126	0.129	0.121	0.138	7,330,000	0.1283	-1.56%
2022-09-23	0	0.128	0.122	0.128	0.118	0.129	7,610,000	930,950	0.1223	0.128	0.122	0.128	0.118	0.129	7,610,000	0.1223	4.07%
2022-09-22	0	0.123	0.122	0.123	0.118	0.128	6,520,000	788,320	0.1209	0.123	0.122	0.123	0.118	0.128	6,520,000	0.1209	-3.91%
2022-09-21	0	0.128	0.126	0.128	0.125	0.141	4,330,000	566,640	0.1309	0.128	0.126	0.128	0.125	0.141	4,330,000	0.1309	-4.48%
2022-09-20	0	0.134	0.134	0.135	0.127	0.141	10,460,000	1,395,020	0.1334	0.134	0.134	0.135	0.127	0.141	10,460,000	0.1334	3.08%
2022-09-19	0	0.130	0.129	0.130	0.118	0.142	7,170,000	898,060	0.1253	0.130	0.129	0.130	0.118	0.142	7,170,000	0.1253	-8.45%
2022-09-16	0	0.142	0.135	0.142	0.118	0.169	26,411,000	3,563,683	0.1349	0.142	0.135	0.142	0.118	0.169	26,411,000	0.1349	-9.55%
2022-09-15	0	0.157	0.156	0.161	0.155	0.249	49,571,600	9,520,925	0.1921	0.157	0.156	0.161	0.155	0.249	49,571,600	0.1921	-7.65%
2022-09-14	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.170	-	-	-	-	0	-	0.00%
2022-08-11	0	0.170	0.166	0.170	0.165	0.172	2,112,000	354,480	0.1678	0.170	0.166	0.170	0.165	0.172	2,112,000	0.1678	4.29%
2022-08-10	0	0.163	0.163	0.167	0.162	0.170	2,480,000	409,330	0.1651	0.163	0.163	0.167	0.162	0.170	2,480,000	0.1651	-2.98%
2022-08-09	0	0.168	0.168	0.171	0.166	0.175	1,690,000	289,100	0.1711	0.168	0.168	0.171	0.166	0.175	1,690,000	0.1711	-1.18%
2022-08-08	0	0.170	0.167	0.170	0.164	0.170	3,070,000	513,010	0.1671	0.170	0.167	0.170	0.164	0.170	3,070,000	0.1671	-1.73%
2022-08-05	0	0.173	0.171	0.173	0.162	0.178	3,370,000	569,850	0.1691	0.173	0.171	0.173	0.162	0.178	3,370,000	0.1691	2.37%
2022-08-04	0	0.169	0.166	0.169	0.164	0.170	1,957,839	326,064	0.1665	0.169	0.166	0.169	0.164	0.170	1,957,839	0.1665	-0.59%
2022-08-03	0	0.170	0.168	0.170	0.166	0.177	4,500,000	763,500	0.1697	0.170	0.168	0.170	0.166	0.177	4,500,000	0.1697	3.66%
2022-08-02	0	0.164	0.164	0.166	0.162	0.180	7,540,300	1,268,585	0.1682	0.164	0.164	0.166	0.162	0.180	7,540,300	0.1682	-8.89%
2022-08-01	0	0.180	0.180	0.185	0.177	0.194	4,600,000	845,660	0.1838	0.180	0.180	0.185	0.177	0.194	4,600,000	0.1838	1.12%
2022-07-29	0	0.178	0.178	0.180	0.172	0.195	5,070,000	924,340	0.1823	0.178	0.178	0.180	0.172	0.195	5,070,000	0.1823	-8.25%
2022-07-28	0	0.194	0.194	0.196	0.188	0.208	11,010,000	2,192,580	0.1991	0.194	0.194	0.196	0.188	0.208	11,010,000	0.1991	2.65%
2022-07-27	0	0.189	0.187	0.189	0.164	0.215	18,260,000	3,501,510	0.1918	0.189	0.187	0.189	0.164	0.215	18,260,000	0.1918	2.72%
2022-07-26	0	0.184	0.184	0.187	0.180	0.225	42,180,200	8,114,567	0.1924	0.184	0.184	0.187	0.180	0.225	42,180,200	0.1924	-18.22%
2022-07-25	0	0.225	0.224	0.225	0.223	0.249	12,430,000	2,886,730	0.2322	0.225	0.224	0.225	0.223	0.249	12,430,000	0.2322	-4.26%
2022-07-22	0	0.235	0.233	0.235	0.230	0.255	15,050,000	3,620,950	0.2406	0.235	0.233	0.235	0.230	0.255	15,050,000	0.2406	0.86%
2022-07-21	0	0.233	0.233	0.235	0.227	0.265	38,880,000	9,429,690	0.2425	0.233	0.233	0.235	0.227	0.265	38,880,000	0.2425	-12.08%
2022-07-20	0	0.265	0.265	0.270	0.260	0.300	34,853,000	9,675,141	0.2776	0.265	0.265	0.270	0.260	0.300	34,853,000	0.2776	-5.36%
2022-07-19	0	0.280	0.280	0.285	0.211	0.305	144,430,000	37,962,950	0.2628	0.280	0.280	0.285	0.211	0.305	144,430,000	0.2628	-1.75%
2022-07-18	0	0.285	0.280	0.285	0.217	0.300	132,584,800	35,478,570	0.2676	0.285	0.280	0.285	0.217	0.300	132,584,800	0.2676	31.34%
2022-07-15	0	0.217	0.217	0.220	0.152	0.244	283,154,300	59,996,324	0.2119	0.217	0.217	0.220	0.152	0.244	283,154,300	0.2119	42.76%
2022-07-14	0	0.152	0.152	0.158	0.138	0.159	19,980,000	2,951,860	0.1477	0.152	0.152	0.158	0.138	0.159	19,980,000	0.1477	3.40%
2022-07-13	0	0.147	0.147	0.150	0.136	0.160	61,110,000	9,035,100	0.1478	0.147	0.147	0.150	0.136	0.160	61,110,000	0.1478	4.26%
2022-07-12	0	0.141	0.140	0.141	0.108	0.151	104,930,000	14,515,250	0.1383	0.141	0.140	0.141	0.108	0.151	104,930,000	0.1383	28.18%
2022-07-11	0	0.110	0.111	0.113	0.100	0.121	15,940,200	1,774,319	0.1113	0.110	0.111	0.113	0.100	0.121	15,940,200	0.1113	-9.84%
2022-07-08	0	0.122	0.122	0.123	0.121	0.149	50,490,000	6,740,760	0.1335	0.122	0.122	0.123	0.121	0.149	50,490,000	0.1335	-8.27%
2022-07-07	0	0.133	0.132	0.133	0.116	0.200	249,478,131	36,161,059	0.1449	0.133	0.132	0.133	0.116	0.200	249,478,131	0.1449	137.50%
2022-07-06	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
2022-05-12	0	0.056	0.056	0.059	0.055	0.059	1,480,000	83,580	0.0565	0.056	0.056	0.059	0.055	0.059	1,480,000	0.0565	-5.08%
2022-05-11	0	0.059	0.059	0.060	0.057	0.061	2,300,000	137,570	0.0598	0.059	0.059	0.060	0.057	0.061	2,300,000	0.0598	-1.67%
2022-05-10	0	0.060	0.060	0.062	0.060	0.064	2,210,000	136,660	0.0618	0.060	0.060	0.062	0.060	0.064	2,210,000	0.0618	-9.09%
2022-05-06	0	0.066	0.065	0.066	0.065	0.066	1,090,223	70,922	0.0651	0.066	0.065	0.066	0.065	0.066	1,090,223	0.0651	0.00%
2022-05-05	0	0.066	0.066	0.069	0.062	0.069	1,230,000	80,320	0.0653	0.066	0.066	0.069	0.062	0.069	1,230,000	0.0653	-2.94%
2022-05-04	0	0.068	0.067	0.068	0.066	0.071	1,480,000	102,190	0.0690	0.068	0.067	0.068	0.066	0.071	1,480,000	0.0690	-4.23%
2022-05-03	0	0.071	0.070	0.071	0.070	0.071	1,680,200	118,911	0.0708	0.071	0.070	0.071	0.070	0.071	1,680,200	0.0708	4.41%
2022-04-29	0	0.068	0.068	0.071	0.068	0.071	990,000	68,670	0.0694	0.068	0.068	0.071	0.068	0.071	990,000	0.0694	0.00%
2022-04-28	0	0.068	0.068	0.070	0.067	0.070	960,000	65,740	0.0685	0.068	0.068	0.070	0.067	0.070	960,000	0.0685	0.00%
2022-04-27	0	0.068	0.068	0.070	0.067	0.069	1,620,000	109,110	0.0674	0.068	0.068	0.070	0.067	0.069	1,620,000	0.0674	-2.86%
2022-04-26	0	0.070	0.069	0.070	0.067	0.070	1,550,000	105,880	0.0683	0.070	0.069	0.070	0.067	0.070	1,550,000	0.0683	2.94%
2022-04-25	0	0.068	0.067	0.068	0.068	0.070	1,090,000	74,690	0.0685	0.068	0.067	0.068	0.068	0.070	1,090,000	0.0685	-2.86%
2022-04-22	0	0.070	0.069	0.071	0.069	0.070	220,000	15,200	0.0691	0.070	0.069	0.071	0.069	0.070	220,000	0.0691	1.45%
2022-04-21	0	0.069	0.069	0.071	0.069	0.072	4,180,000	292,810	0.0701	0.069	0.069	0.071	0.069	0.072	4,180,000	0.0701	-2.82%
2022-04-20	0	0.071	0.071	0.074	0.071	0.077	2,450,000	176,250	0.0719	0.071	0.071	0.074	0.071	0.077	2,450,000	0.0719	1.43%
2022-04-19	0	0.070	0.070	0.072	0.069	0.071	1,340,000	93,520	0.0698	0.070	0.070	0.072	0.069	0.071	1,340,000	0.0698	0.00%
2022-04-14	0	0.070	0.070	0.074	0.070	0.072	200,000	14,020	0.0701	0.070	0.070	0.074	0.070	0.072	200,000	0.0701	-2.78%
2022-04-13	0	0.072	0.071	0.072	0.072	0.072	140,000	10,080	0.0720	0.072	0.071	0.072	0.072	0.072	140,000	0.0720	2.86%
2022-04-12	0	0.070	0.070	0.072	0.068	0.070	750,000	52,140	0.0695	0.070	0.070	0.072	0.068	0.070	750,000	0.0695	0.00%
2022-04-11	0	0.070	0.070	0.072	0.069	0.071	1,630,000	115,080	0.0706	0.070	0.070	0.072	0.069	0.071	1,630,000	0.0706	-2.78%
2022-04-08	0	0.072	0.072	0.073	0.070	0.076	2,710,000	199,260	0.0735	0.072	0.072	0.073	0.070	0.076	2,710,000	0.0735	1.41%
2022-04-07	0	0.071	0.070	0.073	0.068	0.073	1,180,000	83,410	0.0707	0.071	0.070	0.073	0.068	0.073	1,180,000	0.0707	1.43%
2022-04-06	0	0.070	0.069	0.070	0.067	0.070	1,740,000	119,930	0.0689	0.070	0.069	0.070	0.067	0.070	1,740,000	0.0689	2.94%
2022-04-04	0	0.068	0.068	0.069	0.067	0.071	2,902,000	198,986	0.0686	0.068	0.068	0.069	0.067	0.071	2,902,000	0.0686	-2.86%
2022-04-01	0	0.070	0.070	0.073	0.069	0.071	1,340,000	93,740	0.0700	0.070	0.070	0.073	0.069	0.071	1,340,000	0.0700	0.00%
2022-03-31	0	0.070	0.070	0.071	0.070	0.074	3,482,565	248,786	0.0714	0.070	0.070	0.071	0.070	0.074	3,482,565	0.0714	-2.78%
2022-03-30	0	0.072	0.071	0.072	0.070	0.079	3,640,000	263,320	0.0723	0.072	0.071	0.072	0.070	0.079	3,640,000	0.0723	-4.00%
2022-03-29	0	0.075	0.075	0.078	0.065	0.091	24,020,000	1,865,950	0.0777	0.075	0.075	0.078	0.065	0.091	24,020,000	0.0777	5.63%
2022-03-28	0	0.071	0.071	0.073	0.060	0.080	19,120,000	1,383,730	0.0724	0.071	0.071	0.073	0.060	0.080	19,120,000	0.0724	-12.35%
2022-03-25	0	0.081	0.081	0.083	0.081	0.085	1,353,000	111,753	0.0826	0.081	0.081	0.083	0.081	0.085	1,353,000	0.0826	-1.22%
2022-03-24	0	0.082	0.082	0.084	0.080	0.085	2,720,000	223,910	0.0823	0.082	0.082	0.084	0.080	0.085	2,720,000	0.0823	-3.53%
2022-03-23	0	0.085	0.085	0.086	0.083	0.089	2,830,000	244,290	0.0863	0.085	0.085	0.086	0.083	0.089	2,830,000	0.0863	-1.16%
2022-03-22	0	0.086	0.086	0.089	0.084	0.088	1,520,000	131,220	0.0863	0.086	0.086	0.089	0.084	0.088	1,520,000	0.0863	-4.44%
2022-03-21	0	0.090	0.087	0.090	0.083	0.090	2,240,000	196,270	0.0876	0.090	0.087	0.090	0.083	0.090	2,240,000	0.0876	5.88%
2022-03-18	0	0.085	0.084	0.085	0.085	0.093	10,142,127	877,741	0.0865	0.085	0.084	0.085	0.085	0.093	10,142,127	0.0865	-3.41%
2022-03-17	0	0.088	0.088	0.090	0.086	0.088	1,160,000	101,960	0.0879	0.088	0.088	0.090	0.086	0.088	1,160,000	0.0879	2.33%
2022-03-16	0	0.086	0.085	0.088	0.082	0.108	23,350,000	2,151,630	0.0921	0.086	0.085	0.088	0.082	0.108	23,350,000	0.0921	1.18%
2022-03-15	0	0.085	0.085	0.088	0.081	0.091	5,862,800	503,176	0.0858	0.085	0.085	0.088	0.081	0.091	5,862,800	0.0858	-9.57%
2022-03-14	0	0.094	0.094	0.096	0.093	0.124	19,410,000	2,020,030	0.1041	0.094	0.094	0.096	0.093	0.124	19,410,000	0.1041	0.00%
2022-03-11	0	0.094	0.090	0.095	0.088	0.094	1,880,000	172,640	0.0918	0.094	0.090	0.095	0.088	0.094	1,880,000	0.0918	4.44%
2022-03-10	0	0.090	0.090	0.093	0.090	0.094	2,781,400	256,657	0.0923	0.090	0.090	0.093	0.090	0.094	2,781,400	0.0923	3.45%
2022-03-09	0	0.087	0.087	0.090	0.087	0.100	6,670,000	619,290	0.0928	0.087	0.087	0.090	0.087	0.100	6,670,000	0.0928	0.00%
2022-03-08	0	0.087	0.086	0.088	0.082	0.117	27,440,000	2,626,950	0.0957	0.087	0.086	0.088	0.082	0.117	27,440,000	0.0957	3.57%
2022-03-07	0	0.084	0.084	0.085	0.078	0.094	13,600,000	1,156,610	0.0850	0.084	0.084	0.085	0.078	0.094	13,600,000	0.0850	-3.45%
2022-03-04	0	0.087	0.085	0.087	0.077	0.097	29,701,400	2,568,319	0.0865	0.087	0.085	0.087	0.077	0.097	29,701,400	0.0865	3.57%
2022-03-03	0	0.084	0.084	0.086	0.073	0.098	16,510,000	1,431,440	0.0867	0.084	0.084	0.086	0.073	0.098	16,510,000	0.0867	15.07%
2022-03-02	0	0.073	0.072	0.073	0.072	0.074	3,160,000	229,590	0.0727	0.073	0.072	0.073	0.072	0.074	3,160,000	0.0727	-2.67%
2022-03-01	0	0.075	0.074	0.077	0.073	0.079	3,660,000	275,870	0.0754	0.075	0.074	0.077	0.073	0.079	3,660,000	0.0754	-5.06%
2022-02-28	0	0.079	0.079	0.081	0.079	0.088	5,790,000	472,990	0.0817	0.079	0.079	0.081	0.079	0.088	5,790,000	0.0817	-4.82%
2022-02-25	0	0.083	0.083	0.086	0.078	0.093	5,010,000	426,890	0.0852	0.083	0.083	0.086	0.078	0.093	5,010,000	0.0852	0.00%
2022-02-24	0	0.083	0.082	0.085	0.080	0.088	5,720,000	475,250	0.0831	0.083	0.082	0.085	0.080	0.088	5,720,000	0.0831	-8.79%
2022-02-23	0	0.091	0.091	0.094	0.084	0.093	3,200,000	288,040	0.0900	0.091	0.091	0.094	0.084	0.093	3,200,000	0.0900	5.81%
2022-02-22	0	0.086	0.085	0.086	0.080	0.090	6,430,000	534,420	0.0831	0.086	0.085	0.086	0.080	0.090	6,430,000	0.0831	-4.44%
2022-02-21	0	0.090	0.090	0.094	0.090	0.095	1,510,000	139,560	0.0924	0.090	0.090	0.094	0.090	0.095	1,510,000	0.0924	-5.26%
2022-02-18	0	0.095	0.094	0.099	0.094	0.096	1,080,000	102,370	0.0948	0.095	0.094	0.099	0.094	0.096	1,080,000	0.0948	-1.04%
2022-02-17	0	0.096	0.095	0.097	0.094	0.100	4,420,000	427,380	0.0967	0.096	0.095	0.097	0.094	0.100	4,420,000	0.0967	-2.04%
2022-02-16	0	0.098	0.098	0.100	0.098	0.101	4,060,000	403,100	0.0993	0.098	0.098	0.100	0.098	0.101	4,060,000	0.0993	-3.92%
2022-02-15	0	0.102	0.101	0.102	0.100	0.102	800,000	81,050	0.1013	0.102	0.101	0.102	0.100	0.102	800,000	0.1013	0.00%
2022-02-14	0	0.102	0.101	0.102	0.100	0.104	2,550,000	259,320	0.1017	0.102	0.101	0.102	0.100	0.104	2,550,000	0.1017	-1.92%
2022-02-11	0	0.104	0.103	0.104	0.103	0.105	2,220,000	231,370	0.1042	0.104	0.103	0.104	0.103	0.105	2,220,000	0.1042	-0.95%
2022-02-10	0	0.105	0.105	0.107	0.105	0.107	1,230,000	129,390	0.1052	0.105	0.105	0.107	0.105	0.107	1,230,000	0.1052	-0.94%
2022-02-09	0	0.106	0.106	0.110	0.105	0.106	1,740,000	184,300	0.1059	0.106	0.106	0.110	0.105	0.106	1,740,000	0.1059	0.00%
2022-02-08	0	0.106	0.106	0.109	0.105	0.115	3,660,000	414,120	0.1131	0.106	0.106	0.109	0.105	0.115	3,660,000	0.1131	-1.85%
2022-02-07	0	0.108	0.108	0.110	0.103	0.116	19,500,000	2,118,410	0.1086	0.108	0.108	0.110	0.103	0.116	19,500,000	0.1086	-3.57%
2022-02-04	0	0.112	0.109	0.112	0.100	0.113	14,473,088	1,548,840	0.1070	0.112	0.109	0.112	0.100	0.113	14,473,088	0.1070	6.67%
2022-01-31	0	0.105	0.105	0.107	0.102	0.111	1,260,000	133,160	0.1057	0.105	0.105	0.107	0.102	0.111	1,260,000	0.1057	-6.25%
2022-01-28	0	0.112	0.111	0.112	0.104	0.118	8,890,000	984,630	0.1108	0.112	0.111	0.112	0.104	0.118	8,890,000	0.1108	4.67%
2022-01-27	0	0.107	0.106	0.109	0.105	0.108	3,230,000	343,440	0.1063	0.107	0.106	0.109	0.105	0.108	3,230,000	0.1063	0.00%
2022-01-26	0	0.107	0.106	0.107	0.106	0.110	460,000	50,130	0.1090	0.107	0.106	0.107	0.106	0.110	460,000	0.1090	-1.83%
2022-01-25	0	0.109	0.106	0.109	0.103	0.112	2,590,000	276,980	0.1069	0.109	0.106	0.109	0.103	0.112	2,590,000	0.1069	0.93%
2022-01-24	0	0.108	0.105	0.108	0.104	0.108	4,200,000	449,840	0.1071	0.108	0.105	0.108	0.104	0.108	4,200,000	0.1071	-0.92%
2022-01-21	0	0.109	0.106	0.109	0.106	0.109	1,370,000	147,980	0.1080	0.109	0.106	0.109	0.106	0.109	1,370,000	0.1080	0.93%
2022-01-20	0	0.108	0.107	0.108	0.102	0.111	1,232,000	133,130	0.1081	0.108	0.107	0.108	0.102	0.111	1,232,000	0.1081	0.00%
2022-01-19	0	0.108	0.107	0.112	0.105	0.116	8,507,742	944,069	0.1110	0.108	0.107	0.112	0.105	0.116	8,507,742	0.1110	0.93%
2022-01-18	0	0.107	0.107	0.109	0.106	0.111	15,060,000	1,615,360	0.1073	0.107	0.107	0.109	0.106	0.111	15,060,000	0.1073	-1.83%
2022-01-17	0	0.109	0.109	0.111	0.109	0.120	6,240,000	703,430	0.1127	0.109	0.109	0.111	0.109	0.120	6,240,000	0.1127	-6.84%
2022-01-14	0	0.117	0.111	0.117	0.107	0.117	9,850,000	1,090,650	0.1107	0.117	0.111	0.117	0.107	0.117	9,850,000	0.1107	8.33%
2022-01-13	0	0.108	0.108	0.113	0.105	0.125	13,601,557	1,542,522	0.1134	0.108	0.108	0.113	0.105	0.125	13,601,557	0.1134	0.00%
2022-01-12	0	0.108	0.108	0.110	0.106	0.114	1,820,000	199,820	0.1098	0.108	0.108	0.110	0.106	0.114	1,820,000	0.1098	-1.82%
2022-01-11	0	0.110	0.110	0.113	0.108	0.115	2,360,000	260,410	0.1103	0.110	0.110	0.113	0.108	0.115	2,360,000	0.1103	-2.65%
2022-01-10	0	0.113	0.113	0.118	0.108	0.128	18,171,500	2,122,497	0.1168	0.113	0.113	0.118	0.108	0.128	18,171,500	0.1168	-0.88%
2022-01-07	0	0.114	0.114	0.115	0.110	0.115	2,060,000	228,750	0.1110	0.114	0.114	0.115	0.110	0.115	2,060,000	0.1110	-0.87%
2022-01-06	0	0.115	0.115	0.118	0.112	0.120	5,850,000	679,730	0.1162	0.115	0.115	0.118	0.112	0.120	5,850,000	0.1162	-4.17%
2022-01-05	0	0.120	0.120	0.125	0.120	0.122	1,870,000	225,860	0.1208	0.120	0.120	0.125	0.120	0.122	1,870,000	0.1208	-4.00%
2022-01-04	0	0.125	0.123	0.125	0.117	0.137	13,460,000	1,697,590	0.1261	0.125	0.123	0.125	0.117	0.137	13,460,000	0.1261	-1.57%
2022-01-03	0	0.127	0.126	0.129	0.125	0.132	3,070,000	390,350	0.1271	0.127	0.126	0.129	0.125	0.132	3,070,000	0.1271	0.79%
2021-12-31	0	0.126	0.125	0.130	0.125	0.130	2,630,000	338,570	0.1287	0.126	0.125	0.130	0.125	0.130	2,630,000	0.1287	0.80%
2021-12-30	0	0.125	0.125	0.127	0.123	0.130	1,570,948	196,301	0.1250	0.125	0.125	0.127	0.123	0.130	1,570,948	0.1250	-3.10%
2021-12-29	0	0.129	0.125	0.130	0.124	0.129	3,520,000	448,370	0.1274	0.129	0.125	0.130	0.124	0.129	3,520,000	0.1274	3.20%
2021-12-28	0	0.125	0.125	0.126	0.124	0.130	2,720,300	343,386	0.1262	0.125	0.125	0.126	0.124	0.130	2,720,300	0.1262	-1.57%
2021-12-24	0	0.127	0.127	0.130	0.126	0.127	450,000	57,020	0.1267	0.127	0.127	0.130	0.126	0.127	450,000	0.1267	-1.55%
2021-12-23	0	0.129	0.129	0.132	0.128	0.136	3,800,000	498,370	0.1312	0.129	0.129	0.132	0.128	0.136	3,800,000	0.1312	-4.44%
2021-12-22	0	0.135	0.131	0.135	0.127	0.135	8,150,000	1,059,940	0.1301	0.135	0.131	0.135	0.127	0.135	8,150,000	0.1301	6.30%
2021-12-21	0	0.127	0.127	0.130	0.125	0.144	29,910,000	4,004,300	0.1339	0.127	0.127	0.130	0.125	0.144	29,910,000	0.1339	4.10%
2021-12-20	0	0.122	0.120	0.122	0.120	0.128	8,210,200	1,012,804	0.1234	0.122	0.120	0.122	0.120	0.128	8,210,200	0.1234	-3.17%
2021-12-17	0	0.126	0.126	0.128	0.124	0.134	12,490,400	1,596,896	0.1278	0.126	0.126	0.128	0.124	0.134	12,490,400	0.1278	0.80%
2021-12-16	0	0.125	0.125	0.127	0.121	0.128	6,820,000	853,700	0.1252	0.125	0.125	0.127	0.121	0.128	6,820,000	0.1252	-3.10%
2021-12-15	0	0.129	0.129	0.130	0.125	0.141	17,190,000	2,298,730	0.1337	0.129	0.129	0.130	0.125	0.141	17,190,000	0.1337	-3.73%
2021-12-14	0	0.134	0.131	0.134	0.125	0.149	36,578,100	5,079,497	0.1389	0.134	0.131	0.134	0.125	0.149	36,578,100	0.1389	8.06%
2021-12-13	0	0.124	0.124	0.125	0.124	0.163	56,230,000	7,964,710	0.1416	0.124	0.124	0.125	0.124	0.163	56,230,000	0.1416	-10.14%
2021-12-10	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.138	-	-	-	-	0	-	0.00%
2021-12-08	0	0.138	0.138	0.140	0.135	0.154	16,990,000	2,449,800	0.1442	0.138	0.138	0.140	0.135	0.154	16,990,000	0.1442	1.47%
2021-12-07	0	0.136	0.136	0.139	0.132	0.173	18,990,000	2,786,010	0.1467	0.136	0.136	0.139	0.132	0.173	18,990,000	0.1467	-15.00%
2021-12-06	0	0.160	0.160	0.163	0.155	0.188	36,830,000	6,203,570	0.1684	0.160	0.160	0.163	0.155	0.188	36,830,000	0.1684	3.23%
2021-12-03	0	0.155	0.155	0.160	0.126	0.190	119,740,000	19,665,220	0.1642	0.155	0.155	0.160	0.126	0.190	119,740,000	0.1642	21.09%
2021-12-02	0	0.128	0.128	0.129	0.105	0.140	127,029,569	15,719,519	0.1237	0.128	0.128	0.129	0.105	0.140	127,029,569	0.1237	-3.03%
2021-12-01	1	-	-	-	-	-	0	0	-	0.132	-	-	-	-	0	-	0.00%
2021-11-30	0	0.132	0.132	0.133	0.132	0.179	191,560,000	28,948,160	0.1511	0.132	0.132	0.133	0.132	0.179	191,560,000	0.1511	-48.24%
2021-11-29	1	-	-	-	-	-	0	0	-	0.255	-	-	-	-	0	-	0.00%
2021-11-26	0	0.255	0.255	0.260	0.255	0.275	12,900,000	3,366,650	0.2610	0.255	0.255	0.260	0.255	0.275	12,900,000	0.2610	-7.27%
2021-11-25	0	0.275	0.270	0.275	0.270	0.280	3,690,000	1,012,600	0.2744	0.275	0.270	0.275	0.270	0.280	3,690,000	0.2744	0.00%
2021-11-24	0	0.275	0.275	0.280	0.265	0.280	4,090,000	1,109,200	0.2712	0.275	0.275	0.280	0.265	0.280	4,090,000	0.2712	0.00%
2021-11-23	0	0.275	0.270	0.275	0.265	0.280	4,480,000	1,213,450	0.2709	0.275	0.270	0.275	0.265	0.280	4,480,000	0.2709	0.00%
2021-11-22	0	0.275	0.275	0.280	0.270	0.280	4,492,100	1,228,025	0.2734	0.275	0.275	0.280	0.270	0.280	4,492,100	0.2734	-1.79%
2021-11-19	0	0.280	0.275	0.280	0.275	0.285	2,080,000	582,150	0.2799	0.280	0.275	0.280	0.275	0.285	2,080,000	0.2799	0.00%
2021-11-18	0	0.280	0.280	0.285	0.280	0.290	3,780,000	1,069,900	0.2830	0.280	0.280	0.285	0.280	0.290	3,780,000	0.2830	-1.75%
2021-11-17	0	0.285	0.285	0.290	0.285	0.290	1,830,000	524,950	0.2869	0.285	0.285	0.290	0.285	0.290	1,830,000	0.2869	0.00%
2021-11-16	0	0.285	0.285	0.290	0.280	0.295	2,040,000	587,950	0.2882	0.285	0.285	0.290	0.280	0.295	2,040,000	0.2882	0.00%
2021-11-15	0	0.285	0.285	0.290	0.285	0.295	1,180,000	340,000	0.2881	0.285	0.285	0.290	0.285	0.295	1,180,000	0.2881	-3.39%
2021-11-12	0	0.295	0.290	0.295	0.285	0.305	4,750,600	1,375,862	0.2896	0.295	0.290	0.295	0.285	0.305	4,750,600	0.2896	-1.67%
2021-11-11	0	0.300	0.295	0.305	0.300	0.305	433,000	130,340	0.3010	0.300	0.295	0.305	0.300	0.305	433,000	0.3010	0.00%
2021-11-10	0	0.300	0.295	0.300	0.290	0.305	1,440,000	434,050	0.3014	0.300	0.295	0.300	0.290	0.305	1,440,000	0.3014	1.69%
2021-11-09	0	0.295	0.290	0.295	0.290	0.295	476,000	140,250	0.2946	0.295	0.290	0.295	0.290	0.295	476,000	0.2946	-1.67%
2021-11-08	0	0.300	0.295	0.300	0.290	0.305	2,166,300	645,945	0.2982	0.300	0.295	0.300	0.290	0.305	2,166,300	0.2982	3.45%
2021-11-05	0	0.290	0.290	0.300	0.290	0.300	850,000	251,500	0.2959	0.290	0.290	0.300	0.290	0.300	850,000	0.2959	-3.33%
2021-11-04	0	0.300	0.295	0.300	0.300	0.305	1,660,000	498,150	0.3001	0.300	0.295	0.300	0.300	0.305	1,660,000	0.3001	0.00%
2021-11-03	0	0.300	0.295	0.300	0.290	0.300	4,260,000	1,273,500	0.2989	0.300	0.295	0.300	0.290	0.300	4,260,000	0.2989	3.45%
2021-11-02	0	0.290	0.285	0.290	0.285	0.290	1,540,000	442,750	0.2875	0.290	0.285	0.290	0.285	0.290	1,540,000	0.2875	0.00%
2021-11-01	0	0.290	0.285	0.290	0.280	0.290	3,831,200	1,083,500	0.2828	0.290	0.285	0.290	0.280	0.290	3,831,200	0.2828	-1.69%
2021-10-29	0	0.295	0.290	0.295	0.280	0.300	3,970,000	1,164,350	0.2933	0.295	0.290	0.295	0.280	0.300	3,970,000	0.2933	5.36%
2021-10-28	0	0.280	0.275	0.280	0.280	0.285	3,010,000	846,000	0.2811	0.280	0.275	0.280	0.280	0.285	3,010,000	0.2811	0.00%
2021-10-27	0	0.280	0.275	0.280	0.275	0.285	8,360,000	2,345,500	0.2806	0.280	0.275	0.280	0.275	0.285	8,360,000	0.2806	-5.08%
2021-10-26	0	0.295	0.290	0.295	0.285	0.295	1,450,000	422,300	0.2912	0.295	0.290	0.295	0.285	0.295	1,450,000	0.2912	1.72%
2021-10-25	0	0.290	0.290	0.295	0.290	0.295	1,140,000	334,350	0.2933	0.290	0.290	0.295	0.290	0.295	1,140,000	0.2933	-3.33%
2021-10-22	0	0.300	0.295	0.300	0.295	0.300	900,000	269,600	0.2996	0.300	0.295	0.300	0.295	0.300	900,000	0.2996	0.00%
2021-10-21	0	0.300	0.300	0.305	0.300	0.305	770,000	234,650	0.3047	0.300	0.300	0.305	0.300	0.305	770,000	0.3047	-1.64%
2021-10-20	0	0.305	0.305	0.310	0.300	0.315	3,660,000	1,118,650	0.3056	0.305	0.305	0.310	0.300	0.315	3,660,000	0.3056	-3.17%
2021-10-19	0	0.315	0.310	0.315	0.305	0.315	1,400,000	437,500	0.3125	0.315	0.310	0.315	0.305	0.315	1,400,000	0.3125	-1.56%
2021-10-18	0	0.320	0.320	0.330	0.315	0.335	3,150,000	1,013,700	0.3218	0.320	0.320	0.330	0.315	0.335	3,150,000	0.3218	-4.48%
2021-10-15	0	0.335	0.325	0.335	0.320	0.340	4,880,000	1,609,800	0.3299	0.335	0.325	0.335	0.320	0.340	4,880,000	0.3299	4.69%
2021-10-12	0	0.320	0.315	0.320	0.315	0.325	1,300,000	414,650	0.3190	0.320	0.315	0.320	0.315	0.325	1,300,000	0.3190	-1.54%
2021-10-11	0	0.325	0.320	0.325	0.310	0.325	2,930,000	927,050	0.3164	0.325	0.320	0.325	0.310	0.325	2,930,000	0.3164	6.56%
2021-10-08	0	0.305	0.300	0.305	0.305	0.315	1,810,000	560,400	0.3096	0.305	0.300	0.305	0.305	0.315	1,810,000	0.3096	-1.61%
2021-10-07	0	0.310	0.305	0.310	0.310	0.310	1,640,000	508,400	0.3100	0.310	0.305	0.310	0.310	0.310	1,640,000	0.3100	0.00%
2021-10-06	0	0.310	0.305	0.310	0.305	0.315	1,092,200	338,337	0.3098	0.310	0.305	0.310	0.305	0.315	1,092,200	0.3098	1.64%
2021-10-05	0	0.305	0.305	0.315	0.295	0.310	2,960,000	901,750	0.3046	0.305	0.305	0.315	0.295	0.310	2,960,000	0.3046	1.67%
2021-10-04	0	0.300	0.290	0.300	0.295	0.300	1,760,000	525,200	0.2984	0.300	0.290	0.300	0.295	0.300	1,760,000	0.2984	0.00%
2021-09-30	0	0.300	0.295	0.300	0.290	0.305	900,200	268,055	0.2978	0.300	0.295	0.300	0.290	0.305	900,200	0.2978	0.00%
2021-09-29	0	0.300	0.295	0.300	0.290	0.300	1,110,000	324,550	0.2924	0.300	0.295	0.300	0.290	0.300	1,110,000	0.2924	3.45%
2021-09-28	0	0.290	0.285	0.290	0.285	0.295	1,910,000	554,100	0.2901	0.290	0.285	0.290	0.285	0.295	1,910,000	0.2901	0.00%
2021-09-27	0	0.290	0.285	0.290	0.285	0.300	1,040,000	302,250	0.2906	0.290	0.285	0.290	0.285	0.300	1,040,000	0.2906	-3.33%
2021-09-24	0	0.300	0.300	0.305	0.300	0.315	770,000	235,400	0.3057	0.300	0.300	0.305	0.300	0.315	770,000	0.3057	-3.23%
2021-09-23	0	0.310	0.305	0.310	0.290	0.310	6,020,000	1,816,550	0.3018	0.310	0.305	0.310	0.290	0.310	6,020,000	0.3018	6.90%
2021-09-21	0	0.290	0.290	0.300	0.280	0.295	2,570,000	741,550	0.2885	0.290	0.290	0.300	0.280	0.295	2,570,000	0.2885	3.57%
2021-09-20	0	0.280	0.270	0.280	0.265	0.280	4,730,000	1,284,100	0.2715	0.280	0.270	0.280	0.265	0.280	4,730,000	0.2715	3.70%
2021-09-17	0	0.270	0.270	0.280	0.270	0.280	4,000,000	1,100,500	0.2751	0.270	0.270	0.280	0.270	0.280	4,000,000	0.2751	-3.57%
2021-09-16	0	0.280	0.275	0.280	0.270	0.290	5,362,200	1,483,210	0.2766	0.280	0.275	0.280	0.270	0.290	5,362,200	0.2766	0.00%
2021-09-15	0	0.280	0.275	0.280	0.260	0.305	18,760,000	5,442,400	0.2901	0.280	0.275	0.280	0.260	0.305	18,760,000	0.2901	-8.20%
2021-09-14	0	0.305	0.300	0.310	0.300	0.315	7,650,000	2,340,500	0.3059	0.305	0.300	0.310	0.300	0.315	7,650,000	0.3059	0.00%
2021-09-13	0	0.305	0.305	0.310	0.305	0.310	1,959,200	603,267	0.3079	0.305	0.305	0.310	0.305	0.310	1,959,200	0.3079	-1.61%
2021-09-10	0	0.310	0.305	0.310	0.305	0.315	3,480,000	1,069,700	0.3074	0.310	0.305	0.310	0.305	0.315	3,480,000	0.3074	0.00%
2021-09-09	0	0.310	0.310	0.315	0.305	0.315	5,210,000	1,621,600	0.3112	0.310	0.310	0.315	0.305	0.315	5,210,000	0.3112	-3.12%
2021-09-08	0	0.320	0.310	0.320	0.310	0.320	10,710,000	3,386,400	0.3162	0.320	0.310	0.320	0.310	0.320	10,710,000	0.3162	4.92%
2021-09-07	0	0.305	0.305	0.310	0.305	0.310	2,470,000	758,500	0.3071	0.305	0.305	0.310	0.305	0.310	2,470,000	0.3071	0.00%
2021-09-06	0	0.305	0.305	0.310	0.305	0.315	3,630,200	1,113,458	0.3067	0.305	0.305	0.310	0.305	0.315	3,630,200	0.3067	-1.61%
2021-09-03	0	0.310	0.310	0.315	0.305	0.315	4,560,000	1,415,500	0.3104	0.310	0.310	0.315	0.305	0.315	4,560,000	0.3104	0.00%
2021-09-02	0	0.310	0.310	0.315	0.305	0.315	4,910,000	1,525,350	0.3107	0.310	0.310	0.315	0.305	0.315	4,910,000	0.3107	0.00%
2021-09-01	0	0.310	0.305	0.310	0.305	0.310	4,700,000	1,452,500	0.3090	0.310	0.305	0.310	0.305	0.310	4,700,000	0.3090	1.64%
2021-08-31	0	0.305	0.305	0.310	0.300	0.310	6,360,000	1,929,800	0.3034	0.305	0.305	0.310	0.300	0.310	6,360,000	0.3034	0.00%
2021-08-30	0	0.305	0.305	0.310	0.305	0.325	45,130,000	13,982,000	0.3098	0.305	0.305	0.310	0.305	0.325	45,130,000	0.3098	-4.69%
2021-08-27	0	0.320	0.315	0.320	0.300	0.330	29,490,000	9,320,950	0.3161	0.320	0.315	0.320	0.300	0.330	29,490,000	0.3161	4.92%
2021-08-26	0	0.305	0.300	0.305	0.300	0.310	5,330,000	1,611,000	0.3023	0.305	0.300	0.305	0.300	0.310	5,330,000	0.3023	0.00%
2021-08-25	0	0.305	0.305	0.310	0.305	0.320	7,610,000	2,368,850	0.3113	0.305	0.305	0.310	0.305	0.320	7,610,000	0.3113	0.00%
2021-08-24	0	0.305	0.305	0.310	0.305	0.325	16,320,000	5,040,800	0.3089	0.305	0.305	0.310	0.305	0.325	16,320,000	0.3089	-3.17%
2021-08-23	0	0.315	0.315	0.320	0.305	0.335	24,614,000	7,896,100	0.3208	0.315	0.315	0.320	0.305	0.335	24,614,000	0.3208	-1.56%
2021-08-20	0	0.320	0.315	0.320	0.295	0.340	22,380,000	7,114,200	0.3179	0.320	0.315	0.320	0.295	0.340	22,380,000	0.3179	0.00%
2021-08-19	0	0.320	0.320	0.325	0.315	0.340	9,420,000	3,082,500	0.3272	0.320	0.320	0.325	0.315	0.340	9,420,000	0.3272	-7.25%
2021-08-18	0	0.345	0.340	0.345	0.340	0.345	2,652,000	909,090	0.3428	0.345	0.340	0.345	0.340	0.345	2,652,000	0.3428	1.47%
2021-08-17	0	0.340	0.335	0.340	0.335	0.355	11,400,000	3,923,150	0.3441	0.340	0.335	0.340	0.335	0.355	11,400,000	0.3441	-4.23%
2021-08-16	0	0.355	0.355	0.360	0.355	0.370	7,010,000	2,530,950	0.3610	0.355	0.355	0.360	0.355	0.370	7,010,000	0.3610	-4.05%
2021-08-13	0	0.370	0.365	0.370	0.365	0.370	4,320,000	1,579,750	0.3657	0.370	0.365	0.370	0.365	0.370	4,320,000	0.3657	0.00%
2021-08-12	0	0.370	0.365	0.370	0.365	0.375	7,840,000	2,881,150	0.3675	0.370	0.365	0.370	0.365	0.375	7,840,000	0.3675	0.00%
2021-08-11	0	0.370	0.370	0.375	0.370	0.380	4,320,000	1,616,750	0.3742	0.370	0.370	0.375	0.370	0.380	4,320,000	0.3742	1.37%
2021-08-10	0	0.365	0.365	0.375	0.365	0.375	5,570,000	2,055,100	0.3690	0.365	0.365	0.375	0.365	0.375	5,570,000	0.3690	-1.35%
2021-08-09	0	0.370	0.365	0.370	0.365	0.375	3,970,000	1,468,700	0.3699	0.370	0.365	0.370	0.365	0.375	3,970,000	0.3699	-1.33%
2021-08-06	0	0.375	0.370	0.375	0.365	0.380	10,550,000	3,929,500	0.3725	0.375	0.370	0.375	0.365	0.380	10,550,000	0.3725	0.00%
2021-08-05	0	0.375	0.375	0.380	0.375	0.390	2,140,000	814,550	0.3806	0.375	0.375	0.380	0.375	0.390	2,140,000	0.3806	-2.60%
2021-08-04	0	0.385	0.385	0.390	0.380	0.400	6,450,000	2,507,800	0.3888	0.385	0.385	0.390	0.380	0.400	6,450,000	0.3888	-3.75%
2021-08-03	0	0.400	0.395	0.400	0.365	0.400	37,550,000	14,369,300	0.3827	0.400	0.395	0.400	0.365	0.400	37,550,000	0.3827	5.26%
2021-08-02	0	0.380	0.370	0.380	0.370	0.380	8,940,000	3,332,400	0.3728	0.380	0.370	0.380	0.370	0.380	8,940,000	0.3728	1.33%
2021-07-30	0	0.375	0.375	0.380	0.370	0.380	6,510,000	2,448,600	0.3761	0.375	0.375	0.380	0.370	0.380	6,510,000	0.3761	-2.60%
2021-07-29	0	0.385	0.380	0.385	0.380	0.390	4,250,000	1,637,900	0.3854	0.385	0.380	0.385	0.380	0.390	4,250,000	0.3854	1.32%
2021-07-28	0	0.380	0.380	0.385	0.375	0.385	6,010,000	2,289,050	0.3809	0.380	0.380	0.385	0.375	0.385	6,010,000	0.3809	-1.30%
2021-07-27	0	0.385	0.385	0.390	0.370	0.400	11,848,100	4,624,649	0.3903	0.385	0.385	0.390	0.370	0.400	11,848,100	0.3903	-3.75%
2021-07-26	0	0.400	0.400	0.405	0.400	0.420	9,740,000	3,940,850	0.4046	0.400	0.400	0.405	0.400	0.420	9,740,000	0.4046	-2.44%
2021-07-23	0	0.410	0.410	0.415	0.410	0.435	15,660,000	6,499,000	0.4150	0.410	0.410	0.415	0.410	0.435	15,660,000	0.4150	-4.65%
2021-07-22	0	0.430	0.425	0.430	0.410	0.445	22,720,000	9,702,600	0.4271	0.430	0.425	0.430	0.410	0.445	22,720,000	0.4271	3.61%
2021-07-21	0	0.415	0.415	0.425	0.400	0.440	19,135,000	8,210,375	0.4291	0.415	0.415	0.425	0.400	0.440	19,135,000	0.4291	3.75%
2021-07-20	0	0.400	0.400	0.405	0.400	0.415	5,030,000	2,026,050	0.4028	0.400	0.400	0.405	0.400	0.415	5,030,000	0.4028	-2.44%
2021-07-19	0	0.410	0.410	0.420	0.410	0.420	3,420,200	1,412,278	0.4129	0.410	0.410	0.420	0.410	0.420	3,420,200	0.4129	-1.20%
2021-07-16	0	0.415	0.415	0.420	0.415	0.440	14,272,200	6,007,280	0.4209	0.415	0.415	0.420	0.415	0.440	14,272,200	0.4209	-4.60%
2021-07-15	0	0.435	0.430	0.435	0.405	0.465	47,760,000	20,775,100	0.4350	0.435	0.430	0.435	0.405	0.465	47,760,000	0.4350	6.10%
2021-07-14	0	0.410	0.405	0.415	0.395	0.425	11,190,000	4,656,800	0.4162	0.410	0.405	0.415	0.395	0.425	11,190,000	0.4162	3.80%
2021-07-13	0	0.395	0.395	0.400	0.395	0.400	2,640,000	1,051,400	0.3983	0.395	0.395	0.400	0.395	0.400	2,640,000	0.3983	0.00%
2021-07-12	0	0.395	0.395	0.400	0.395	0.405	3,630,000	1,452,400	0.4001	0.395	0.395	0.400	0.395	0.405	3,630,000	0.4001	0.00%
2021-07-09	0	0.395	0.395	0.400	0.395	0.405	3,880,000	1,547,350	0.3988	0.395	0.395	0.400	0.395	0.405	3,880,000	0.3988	-1.25%
2021-07-08	0	0.400	0.400	0.405	0.395	0.415	5,250,000	2,115,200	0.4029	0.400	0.400	0.405	0.395	0.415	5,250,000	0.4029	-2.44%
2021-07-07	0	0.410	0.410	0.415	0.405	0.415	6,650,000	2,728,400	0.4103	0.410	0.410	0.415	0.405	0.415	6,650,000	0.4103	2.50%
2021-07-06	0	0.400	0.395	0.400	0.390	0.455	18,150,000	7,510,950	0.4138	0.400	0.395	0.400	0.390	0.455	18,150,000	0.4138	1.27%
2021-07-05	0	0.395	0.395	0.400	0.390	0.425	19,570,400	7,840,860	0.4006	0.395	0.395	0.400	0.390	0.425	19,570,400	0.4006	-5.95%
2021-07-02	0	0.420	0.415	0.425	0.390	0.440	27,880,000	11,586,700	0.4156	0.420	0.415	0.425	0.390	0.440	27,880,000	0.4156	7.69%
2021-06-30	0	0.390	0.390	0.395	0.390	0.400	7,370,400	2,915,548	0.3956	0.390	0.390	0.395	0.390	0.400	7,370,400	0.3956	-1.27%
2021-06-29	0	0.395	0.390	0.395	0.385	0.395	6,590,000	2,568,650	0.3898	0.395	0.390	0.395	0.385	0.395	6,590,000	0.3898	0.00%
2021-06-28	0	0.395	0.390	0.395	0.390	0.405	4,670,000	1,852,400	0.3967	0.395	0.390	0.395	0.390	0.405	4,670,000	0.3967	-3.66%
2021-06-25	0	0.410	0.405	0.410	0.400	0.415	4,370,000	1,771,200	0.4053	0.410	0.405	0.410	0.400	0.415	4,370,000	0.4053	1.23%
2021-06-24	0	0.405	0.405	0.410	0.405	0.435	15,551,000	6,518,840	0.4192	0.405	0.405	0.410	0.405	0.435	15,551,000	0.4192	0.00%
2021-06-23	0	0.405	0.400	0.405	0.400	0.410	6,570,000	2,644,350	0.4025	0.405	0.400	0.405	0.400	0.410	6,570,000	0.4025	0.00%
2021-06-22	0	0.405	0.400	0.405	0.395	0.415	8,390,000	3,398,950	0.4051	0.405	0.400	0.405	0.395	0.415	8,390,000	0.4051	-3.57%
2021-06-21	0	0.420	0.415	0.420	0.410	0.440	23,650,000	9,845,200	0.4163	0.420	0.415	0.420	0.410	0.440	23,650,000	0.4163	-3.45%
2021-06-18	0	0.435	0.435	0.440	0.435	0.495	28,280,000	13,044,350	0.4613	0.435	0.435	0.440	0.435	0.495	28,280,000	0.4613	0.00%
2021-06-17	0	0.435	0.435	0.440	0.435	0.455	4,760,000	2,106,900	0.4426	0.435	0.435	0.440	0.435	0.455	4,760,000	0.4426	-3.33%
2021-06-16	0	0.450	0.450	0.455	0.445	0.465	5,090,000	2,297,350	0.4513	0.450	0.450	0.455	0.445	0.465	5,090,000	0.4513	-2.17%
2021-06-15	0	0.460	0.460	0.465	0.450	0.465	6,510,000	2,982,050	0.4581	0.460	0.460	0.465	0.450	0.465	6,510,000	0.4581	2.22%
2021-06-11	0	0.450	0.450	0.455	0.450	0.470	11,710,000	5,342,100	0.4562	0.450	0.450	0.455	0.450	0.470	11,710,000	0.4562	-3.23%
2021-06-10	0	0.465	0.465	0.470	0.465	0.490	14,590,000	6,890,100	0.4722	0.465	0.465	0.470	0.465	0.490	14,590,000	0.4722	-4.12%
2021-06-09	0	0.485	0.480	0.485	0.480	0.490	3,740,000	1,806,050	0.4829	0.485	0.480	0.485	0.480	0.490	3,740,000	0.4829	0.00%
2021-06-08	0	0.485	0.480	0.485	0.480	0.490	5,190,000	2,517,650	0.4851	0.485	0.480	0.485	0.480	0.490	5,190,000	0.4851	0.00%
2021-06-07	0	0.485	0.485	0.490	0.485	0.495	4,480,000	2,178,400	0.4863	0.485	0.485	0.490	0.485	0.495	4,480,000	0.4863	-2.02%
2021-06-04	0	0.495	0.490	0.495	0.485	0.510	18,360,000	9,033,150	0.4920	0.495	0.490	0.495	0.485	0.510	18,360,000	0.4920	-2.94%
2021-06-03	0	0.510	0.510	0.520	0.495	0.540	15,660,000	8,187,600	0.5228	0.510	0.510	0.520	0.495	0.540	15,660,000	0.5228	4.08%
2021-06-02	0	0.490	0.490	0.495	0.490	0.500	5,910,116	2,916,956	0.4936	0.490	0.490	0.495	0.490	0.500	5,910,116	0.4936	0.00%
2021-06-01	0	0.490	0.490	0.495	0.485	0.500	13,220,000	6,491,600	0.4910	0.490	0.490	0.495	0.485	0.500	13,220,000	0.4910	-1.01%
2021-05-31	0	0.495	0.495	0.500	0.495	0.520	8,170,000	4,106,200	0.5026	0.495	0.495	0.500	0.495	0.520	8,170,000	0.5026	-2.94%
2021-05-28	0	0.510	0.510	0.520	0.500	0.520	5,670,000	2,924,099	0.5157	0.510	0.510	0.520	0.500	0.520	5,670,000	0.5157	-1.92%
2021-05-27	0	0.520	0.520	0.530	0.500	0.520	5,510,000	2,845,900	0.5165	0.520	0.520	0.530	0.500	0.520	5,510,000	0.5165	1.96%
2021-05-26	0	0.510	0.510	0.520	0.500	0.520	2,680,000	1,374,400	0.5128	0.510	0.510	0.520	0.500	0.520	2,680,000	0.5128	2.00%
2021-05-25	0	0.500	0.500	0.510	0.500	0.520	9,456,500	4,777,565	0.5052	0.500	0.500	0.510	0.500	0.520	9,456,500	0.5052	-1.96%
2021-05-24	0	0.510	0.510	0.520	0.500	0.560	12,810,000	6,800,500	0.5309	0.510	0.510	0.520	0.500	0.560	12,810,000	0.5309	-3.77%
2021-05-21	0	0.530	0.520	0.530	0.480	0.550	23,130,000	11,896,450	0.5143	0.530	0.520	0.530	0.480	0.550	23,130,000	0.5143	9.28%
2021-05-20	0	0.485	0.485	0.490	0.480	0.520	13,304,324	6,595,048	0.4957	0.485	0.485	0.490	0.480	0.520	13,304,324	0.4957	-4.90%
2021-05-18	0	0.510	0.500	0.510	0.510	0.520	2,221,000	1,133,790	0.5105	0.510	0.500	0.510	0.510	0.520	2,221,000	0.5105	0.00%
2021-05-17	0	0.510	0.510	0.520	0.510	0.520	3,310,000	1,689,400	0.5104	0.510	0.510	0.520	0.510	0.520	3,310,000	0.5104	0.00%
2021-05-14	0	0.510	0.510	0.520	0.500	0.520	2,230,000	1,138,700	0.5106	0.510	0.510	0.520	0.500	0.520	2,230,000	0.5106	0.00%
2021-05-13	0	0.510	0.500	0.510	0.500	0.580	24,020,000	12,783,400	0.5322	0.510	0.500	0.510	0.500	0.580	24,020,000	0.5322	-1.92%
2021-05-12	0	0.520	0.510	0.520	0.510	0.530	8,460,000	4,361,200	0.5155	0.520	0.510	0.520	0.510	0.530	8,460,000	0.5155	1.96%
2021-05-11	0	0.510	0.510	0.520	0.500	0.530	6,780,000	3,452,500	0.5092	0.510	0.510	0.520	0.500	0.530	6,780,000	0.5092	-1.92%
2021-05-10	0	0.520	0.520	0.530	0.510	0.530	6,860,000	3,576,200	0.5213	0.520	0.520	0.530	0.510	0.530	6,860,000	0.5213	1.96%
2021-05-07	0	0.510	0.510	0.520	0.510	0.540	10,460,000	5,472,100	0.5231	0.510	0.510	0.520	0.510	0.540	10,460,000	0.5231	-3.77%
2021-05-06	0	0.530	0.530	0.540	0.530	0.560	12,166,486	6,577,202	0.5406	0.530	0.530	0.540	0.530	0.560	12,166,486	0.5406	-3.64%
2021-05-05	0	0.550	0.550	0.560	0.550	0.570	5,190,000	2,897,400	0.5583	0.550	0.550	0.560	0.550	0.570	5,190,000	0.5583	-3.51%
2021-05-04	0	0.570	0.560	0.570	0.560	0.580	1,460,000	831,400	0.5695	0.570	0.560	0.570	0.560	0.580	1,460,000	0.5695	0.00%
2021-05-03	0	0.570	0.560	0.570	0.560	0.580	3,970,000	2,265,600	0.5707	0.570	0.560	0.570	0.560	0.580	3,970,000	0.5707	1.79%
2021-04-30	0	0.560	0.560	0.570	0.560	0.590	11,700,000	6,662,100	0.5694	0.560	0.560	0.570	0.560	0.590	11,700,000	0.5694	-3.45%
2021-04-29	0	0.580	0.580	0.590	0.580	0.590	2,100,000	1,226,700	0.5841	0.580	0.580	0.590	0.580	0.590	2,100,000	0.5841	-1.69%
2021-04-28	0	0.590	0.580	0.590	0.570	0.590	5,360,200	3,114,808	0.5811	0.590	0.580	0.590	0.570	0.590	5,360,200	0.5811	0.00%
2021-04-27	0	0.590	0.580	0.590	0.580	0.600	5,040,000	2,962,300	0.5878	0.590	0.580	0.590	0.580	0.600	5,040,000	0.5878	0.00%
2021-04-26	0	0.590	0.590	0.600	0.580	0.640	18,000,000	10,878,100	0.6043	0.590	0.590	0.600	0.580	0.640	18,000,000	0.6043	0.00%
2021-04-23	0	0.590	0.590	0.600	0.590	0.610	6,430,200	3,849,612	0.5987	0.590	0.590	0.600	0.590	0.610	6,430,200	0.5987	-3.28%
2021-04-22	0	0.610	0.610	0.620	0.600	0.620	4,330,000	2,641,600	0.6101	0.610	0.610	0.620	0.600	0.620	4,330,000	0.6101	0.00%
2021-04-21	0	0.610	0.600	0.610	0.590	0.610	2,450,000	1,471,000	0.6004	0.610	0.600	0.610	0.590	0.610	2,450,000	0.6004	1.67%
2021-04-20	0	0.600	0.600	0.610	0.600	0.620	5,950,000	3,594,300	0.6041	0.600	0.600	0.610	0.600	0.620	5,950,000	0.6041	-1.64%
2021-04-19	0	0.610	0.600	0.610	0.600	0.620	2,250,000	1,366,300	0.6072	0.610	0.600	0.610	0.600	0.620	2,250,000	0.6072	0.00%
2021-04-16	0	0.610	0.600	0.610	0.600	0.620	3,410,000	2,085,400	0.6116	0.610	0.600	0.610	0.600	0.620	3,410,000	0.6116	0.00%
2021-04-15	0	0.610	0.590	0.610	0.590	0.610	8,978,378	5,359,626	0.5969	0.610	0.590	0.610	0.590	0.610	8,978,378	0.5969	0.00%
2021-04-14	0	0.610	0.600	0.610	0.600	0.620	5,130,000	3,128,200	0.6098	0.610	0.600	0.610	0.600	0.620	5,130,000	0.6098	0.00%
2021-04-13	0	0.610	0.600	0.610	0.600	0.620	6,110,000	3,693,700	0.6045	0.610	0.600	0.610	0.600	0.620	6,110,000	0.6045	0.00%
2021-04-12	0	0.610	0.600	0.610	0.600	0.610	5,610,000	3,379,300	0.6024	0.610	0.600	0.610	0.600	0.610	5,610,000	0.6024	0.00%
2021-04-09	0	0.610	0.610	0.620	0.610	0.630	2,900,000	1,779,500	0.6136	0.610	0.610	0.620	0.610	0.630	2,900,000	0.6136	-1.61%
2021-04-08	0	0.620	0.620	0.630	0.620	0.640	2,861,800	1,804,362	0.6305	0.620	0.620	0.630	0.620	0.640	2,861,800	0.6305	-3.12%
2021-04-07	0	0.640	0.630	0.640	0.600	0.640	9,850,000	6,155,700	0.6249	0.640	0.630	0.640	0.600	0.640	9,850,000	0.6249	6.67%
2021-04-01	0	0.600	0.600	0.610	0.590	0.610	7,350,000	4,383,500	0.5964	0.600	0.600	0.610	0.590	0.610	7,350,000	0.5964	1.69%
2021-03-31	0	0.590	0.590	0.600	0.590	0.610	16,580,000	9,893,400	0.5967	0.590	0.590	0.600	0.590	0.610	16,580,000	0.5967	-3.28%
2021-03-30	0	0.610	0.610	0.620	0.600	0.620	10,770,000	6,581,100	0.6111	0.610	0.610	0.620	0.600	0.620	10,770,000	0.6111	-1.61%
2021-03-29	0	0.620	0.610	0.620	0.610	0.640	9,040,200	5,631,718	0.6230	0.620	0.610	0.620	0.610	0.640	9,040,200	0.6230	1.64%
2021-03-26	0	0.610	0.610	0.620	0.610	0.620	6,264,000	3,841,860	0.6133	0.610	0.610	0.620	0.610	0.620	6,264,000	0.6133	-1.61%
2021-03-25	0	0.620	0.610	0.620	0.610	0.640	8,380,000	5,182,900	0.6185	0.620	0.610	0.620	0.610	0.640	8,380,000	0.6185	-1.59%
2021-03-24	0	0.630	0.630	0.640	0.620	0.640	11,310,000	7,092,120	0.6271	0.630	0.630	0.640	0.620	0.640	11,310,000	0.6271	-1.56%
2021-03-23	0	0.640	0.640	0.650	0.630	0.680	8,720,000	5,656,200	0.6486	0.640	0.640	0.650	0.630	0.680	8,720,000	0.6486	-1.54%
2021-03-22	0	0.650	0.640	0.650	0.630	0.660	12,380,000	7,949,000	0.6421	0.650	0.640	0.650	0.630	0.660	12,380,000	0.6421	0.00%
2021-03-19	0	0.650	0.650	0.670	0.650	0.740	17,850,200	12,263,228	0.6870	0.650	0.650	0.670	0.650	0.740	17,850,200	0.6870	-2.99%
2021-03-18	0	0.670	0.660	0.670	0.650	0.670	1,946,216	1,289,064	0.6623	0.670	0.660	0.670	0.650	0.670	1,946,216	0.6623	1.52%
2021-03-17	0	0.660	0.650	0.660	0.650	0.690	5,620,000	3,772,900	0.6713	0.660	0.650	0.660	0.650	0.690	5,620,000	0.6713	-2.94%
2021-03-16	0	0.680	0.660	0.680	0.660	0.680	2,160,000	1,440,400	0.6669	0.680	0.660	0.680	0.660	0.680	2,160,000	0.6669	1.49%
2021-03-15	0	0.670	0.660	0.670	0.640	0.680	14,317,500	9,344,475	0.6527	0.670	0.660	0.670	0.640	0.680	14,317,500	0.6527	1.52%
2021-03-12	0	0.660	0.660	0.670	0.660	0.680	5,940,000	3,947,800	0.6646	0.660	0.660	0.670	0.660	0.680	5,940,000	0.6646	-2.94%
2021-03-11	0	0.680	0.670	0.680	0.660	0.740	15,344,500	10,567,570	0.6887	0.680	0.670	0.680	0.660	0.740	15,344,500	0.6887	1.49%
2021-03-10	0	0.670	0.670	0.680	0.670	0.690	3,310,500	2,239,525	0.6765	0.670	0.670	0.680	0.670	0.690	3,310,500	0.6765	-1.47%
2021-03-09	0	0.680	0.670	0.680	0.660	0.690	5,880,000	3,950,100	0.6718	0.680	0.670	0.680	0.660	0.690	5,880,000	0.6718	0.00%
2021-03-08	0	0.680	0.680	0.690	0.680	0.720	4,370,000	3,019,700	0.6910	0.680	0.680	0.690	0.680	0.720	4,370,000	0.6910	-4.23%
2021-03-05	0	0.710	0.680	0.710	0.660	0.710	5,990,000	4,071,300	0.6797	0.710	0.680	0.710	0.660	0.710	5,990,000	0.6797	1.43%
2021-03-04	0	0.700	0.700	0.710	0.700	0.720	2,980,000	2,103,200	0.7058	0.700	0.700	0.710	0.700	0.720	2,980,000	0.7058	-2.78%
2021-03-03	0	0.720	0.710	0.720	0.710	0.730	2,450,000	1,766,500	0.7210	0.720	0.710	0.720	0.710	0.730	2,450,000	0.7210	1.41%
2021-03-02	0	0.710	0.700	0.710	0.690	0.720	6,360,000	4,462,000	0.7016	0.710	0.700	0.710	0.690	0.720	6,360,000	0.7016	-2.74%
2021-03-01	0	0.730	0.720	0.730	0.710	0.740	3,690,000	2,648,000	0.7176	0.730	0.720	0.730	0.710	0.740	3,690,000	0.7176	0.00%
2021-02-26	0	0.730	0.720	0.730	0.680	0.750	11,080,000	7,946,300	0.7172	0.730	0.720	0.730	0.680	0.750	11,080,000	0.7172	-5.19%
2021-02-25	0	0.770	0.760	0.770	0.750	0.820	9,532,500	7,388,302	0.7751	0.770	0.760	0.770	0.750	0.820	9,532,500	0.7751	0.00%
2021-02-24	0	0.770	0.770	0.780	0.760	0.860	24,930,000	20,041,400	0.8039	0.770	0.770	0.780	0.760	0.860	24,930,000	0.8039	-1.28%
2021-02-23	0	0.780	0.780	0.790	0.750	0.830	38,361,010	30,661,857	0.7993	0.780	0.780	0.790	0.750	0.830	38,361,010	0.7993	2.63%
2021-02-22	0	0.760	0.760	0.770	0.760	0.840	31,570,800	25,024,766	0.7927	0.760	0.760	0.770	0.760	0.840	31,570,800	0.7927	0.00%
2021-02-19	0	0.760	0.740	0.760	0.720	0.760	6,915,000	5,133,250	0.7423	0.760	0.740	0.760	0.720	0.760	6,915,000	0.7423	0.00%
2021-02-18	0	0.760	0.750	0.760	0.720	0.810	12,050,000	9,050,900	0.7511	0.760	0.750	0.760	0.720	0.810	12,050,000	0.7511	-2.56%
2021-02-17	0	0.780	0.780	0.790	0.700	0.860	37,160,000	29,501,600	0.7939	0.780	0.780	0.790	0.700	0.860	37,160,000	0.7939	11.43%
2021-02-16	0	0.700	0.690	0.700	0.620	0.700	13,420,000	8,863,500	0.6605	0.700	0.690	0.700	0.620	0.700	13,420,000	0.6605	11.11%
2021-02-11	0	0.630	0.630	0.650	0.630	0.660	1,880,000	1,212,100	0.6447	0.630	0.630	0.650	0.630	0.660	1,880,000	0.6447	-3.08%
2021-02-10	0	0.650	0.640	0.650	0.630	0.650	4,392,200	2,838,544	0.6463	0.650	0.640	0.650	0.630	0.650	4,392,200	0.6463	3.17%
2021-02-09	0	0.630	0.620	0.630	0.590	0.630	8,010,000	4,921,500	0.6144	0.630	0.620	0.630	0.590	0.630	8,010,000	0.6144	6.78%
2021-02-08	0	0.590	0.590	0.600	0.560	0.600	5,828,800	3,409,528	0.5849	0.590	0.590	0.600	0.560	0.600	5,828,800	0.5849	0.00%
2021-02-05	0	0.590	0.590	0.600	0.580	0.620	27,380,000	16,098,600	0.5880	0.590	0.590	0.600	0.580	0.620	27,380,000	0.5880	-4.84%
2021-02-04	0	0.620	0.610	0.620	0.600	0.660	12,985,000	8,128,650	0.6260	0.620	0.610	0.620	0.600	0.660	12,985,000	0.6260	0.00%
2021-02-03	0	0.620	0.610	0.620	0.600	0.620	3,330,000	2,015,900	0.6054	0.620	0.610	0.620	0.600	0.620	3,330,000	0.6054	1.64%
2021-02-02	0	0.610	0.610	0.620	0.610	0.620	1,760,000	1,079,900	0.6136	0.610	0.610	0.620	0.610	0.620	1,760,000	0.6136	-1.61%
2021-02-01	0	0.620	0.610	0.620	0.600	0.630	3,010,000	1,851,600	0.6151	0.620	0.610	0.620	0.600	0.630	3,010,000	0.6151	3.33%
2021-01-29	0	0.600	0.600	0.610	0.600	0.630	5,537,000	3,364,830	0.6077	0.600	0.600	0.610	0.600	0.630	5,537,000	0.6077	-4.76%
2021-01-28	0	0.630	0.620	0.630	0.620	0.630	3,250,000	2,031,900	0.6252	0.630	0.620	0.630	0.620	0.630	3,250,000	0.6252	-1.56%
2021-01-27	0	0.640	0.630	0.640	0.620	0.640	2,751,400	1,724,926	0.6269	0.640	0.630	0.640	0.620	0.640	2,751,400	0.6269	0.00%
2021-01-26	0	0.640	0.630	0.640	0.620	0.640	5,480,000	3,464,200	0.6322	0.640	0.630	0.640	0.620	0.640	5,480,000	0.6322	0.00%
2021-01-25	0	0.640	0.630	0.640	0.630	0.650	8,220,000	5,218,100	0.6348	0.640	0.630	0.640	0.630	0.650	8,220,000	0.6348	-1.54%
2021-01-22	0	0.650	0.650	0.660	0.640	0.670	6,520,000	4,243,900	0.6509	0.650	0.650	0.660	0.640	0.670	6,520,000	0.6509	-2.99%
2021-01-21	0	0.670	0.660	0.670	0.660	0.670	2,259,400	1,499,342	0.6636	0.670	0.660	0.670	0.660	0.670	2,259,400	0.6636	1.52%
2021-01-20	0	0.660	0.660	0.670	0.660	0.670	4,660,000	3,084,800	0.6620	0.660	0.660	0.670	0.660	0.670	4,660,000	0.6620	-2.94%
2021-01-19	0	0.680	0.670	0.680	0.670	0.680	2,960,000	1,991,100	0.6727	0.680	0.670	0.680	0.670	0.680	2,960,000	0.6727	0.00%
2021-01-18	0	0.680	0.680	0.690	0.680	0.690	1,860,000	1,270,300	0.6830	0.680	0.680	0.690	0.680	0.690	1,860,000	0.6830	0.00%
2021-01-15	0	0.680	0.680	0.690	0.680	0.700	1,620,000	1,110,200	0.6853	0.680	0.680	0.690	0.680	0.700	1,620,000	0.6853	-2.86%
2021-01-14	0	0.700	0.690	0.700	0.660	0.740	11,710,000	8,192,000	0.6996	0.700	0.690	0.700	0.660	0.740	11,710,000	0.6996	4.48%
2021-01-13	0	0.670	0.660	0.680	0.660	0.670	1,680,800	1,119,704	0.6662	0.670	0.660	0.680	0.660	0.670	1,680,800	0.6662	1.52%
2021-01-12	0	0.660	0.660	0.670	0.650	0.670	2,360,000	1,562,300	0.6620	0.660	0.660	0.670	0.650	0.670	2,360,000	0.6620	0.00%
2021-01-11	0	0.660	0.650	0.660	0.650	0.670	1,990,000	1,310,800	0.6587	0.660	0.650	0.660	0.650	0.670	1,990,000	0.6587	0.00%
2021-01-08	0	0.660	0.660	0.670	0.650	0.670	2,900,200	1,911,526	0.6591	0.660	0.660	0.670	0.650	0.670	2,900,200	0.6591	0.00%
2021-01-07	0	0.660	0.650	0.660	0.650	0.670	4,820,000	3,174,800	0.6587	0.660	0.650	0.660	0.650	0.670	4,820,000	0.6587	-1.49%
2021-01-06	0	0.670	0.670	0.680	0.670	0.680	2,071,400	1,405,296	0.6784	0.670	0.670	0.680	0.670	0.680	2,071,400	0.6784	-1.47%
2021-01-05	0	0.680	0.680	0.690	0.660	0.690	2,610,000	1,760,000	0.6743	0.680	0.680	0.690	0.660	0.690	2,610,000	0.6743	1.49%
2021-01-04	0	0.670	0.670	0.680	0.670	0.690	3,815,000	2,586,750	0.6780	0.670	0.670	0.680	0.670	0.690	3,815,000	0.6780	-2.90%
2020-12-31	0	0.690	0.680	0.690	0.690	0.710	2,050,000	1,432,100	0.6986	0.690	0.680	0.690	0.690	0.710	2,050,000	0.6986	-1.43%
2020-12-30	0	0.700	0.690	0.700	0.690	0.700	3,970,000	2,754,800	0.6939	0.700	0.690	0.700	0.690	0.700	3,970,000	0.6939	0.00%
2020-12-29	0	0.700	0.690	0.700	0.680	0.710	1,528,378	1,060,564	0.6939	0.700	0.690	0.700	0.680	0.710	1,528,378	0.6939	0.00%
2020-12-28	0	0.700	0.690	0.700	0.690	0.710	2,561,800	1,780,399	0.6950	0.700	0.690	0.700	0.690	0.710	2,561,800	0.6950	0.00%
2020-12-24	0	0.700	0.700	0.710	0.700	0.710	1,860,000	1,302,400	0.7002	0.700	0.700	0.710	0.700	0.710	1,860,000	0.7002	-1.41%
2020-12-23	0	0.710	0.700	0.710	0.700	0.720	2,270,000	1,603,900	0.7066	0.710	0.700	0.710	0.700	0.720	2,270,000	0.7066	0.00%
2020-12-22	0	0.710	0.700	0.710	0.690	0.710	2,070,000	1,450,400	0.7007	0.710	0.700	0.710	0.690	0.710	2,070,000	0.7007	0.00%
2020-12-21	0	0.710	0.690	0.710	0.690	0.710	1,260,000	883,600	0.7013	0.710	0.690	0.710	0.690	0.710	1,260,000	0.7013	1.43%
2020-12-18	0	0.700	0.690	0.700	0.680	0.700	2,570,000	1,783,400	0.6939	0.700	0.690	0.700	0.680	0.700	2,570,000	0.6939	1.45%
2020-12-17	0	0.690	0.690	0.700	0.680	0.700	1,730,000	1,191,900	0.6890	0.690	0.690	0.700	0.680	0.700	1,730,000	0.6890	-1.43%
2020-12-16	0	0.700	0.690	0.700	0.680	0.700	898,000	618,860	0.6892	0.700	0.690	0.700	0.680	0.700	898,000	0.6892	0.00%
2020-12-15	0	0.700	0.690	0.700	0.690	0.710	3,950,000	2,753,000	0.6970	0.700	0.690	0.700	0.690	0.710	3,950,000	0.6970	-2.78%
2020-12-14	0	0.720	0.690	0.720	0.680	0.720	4,360,000	3,082,300	0.7069	0.720	0.690	0.720	0.680	0.720	4,360,000	0.7069	4.35%
2020-12-11	0	0.690	0.680	0.690	0.680	0.700	2,780,000	1,902,300	0.6843	0.690	0.680	0.690	0.680	0.700	2,780,000	0.6843	1.47%
2020-12-10	0	0.680	0.680	0.690	0.680	0.700	3,290,000	2,249,500	0.6837	0.680	0.680	0.690	0.680	0.700	3,290,000	0.6837	-2.86%
2020-12-09	0	0.700	0.690	0.700	0.690	0.710	3,540,000	2,464,000	0.6960	0.700	0.690	0.700	0.690	0.710	3,540,000	0.6960	0.00%
2020-12-08	0	0.700	0.700	0.710	0.700	0.710	1,540,400	1,084,544	0.7041	0.700	0.700	0.710	0.700	0.710	1,540,400	0.7041	1.45%
2020-12-07	0	0.690	0.690	0.700	0.690	0.720	3,757,924	2,638,326	0.7021	0.690	0.690	0.700	0.690	0.720	3,757,924	0.7021	-1.43%
2020-12-04	0	0.700	0.700	0.710	0.700	0.730	6,480,400	4,615,468	0.7122	0.700	0.700	0.710	0.700	0.730	6,480,400	0.7122	-2.78%
2020-12-03	0	0.720	0.710	0.720	0.700	0.720	2,390,000	1,686,400	0.7056	0.720	0.710	0.720	0.700	0.720	2,390,000	0.7056	0.00%
2020-12-02	0	0.720	0.700	0.720	0.700	0.720	1,110,000	784,400	0.7067	0.720	0.700	0.720	0.700	0.720	1,110,000	0.7067	0.00%
2020-12-01	0	0.720	0.710	0.730	0.710	0.760	15,280,000	11,201,300	0.7331	0.720	0.710	0.730	0.710	0.760	15,280,000	0.7331	-5.26%
2020-11-30	0	0.760	0.750	0.760	0.710	0.760	14,350,000	10,580,500	0.7373	0.760	0.750	0.760	0.710	0.760	14,350,000	0.7373	4.11%
2020-11-27	0	0.730	0.720	0.730	0.700	0.730	3,920,000	2,804,400	0.7154	0.730	0.720	0.730	0.700	0.730	3,920,000	0.7154	4.29%
2020-11-26	0	0.700	0.700	0.710	0.700	0.710	2,140,000	1,500,800	0.7013	0.700	0.700	0.710	0.700	0.710	2,140,000	0.7013	0.00%
2020-11-25	0	0.700	0.690	0.700	0.690	0.710	2,090,000	1,462,200	0.6996	0.700	0.690	0.700	0.690	0.710	2,090,000	0.6996	1.45%
2020-11-24	0	0.690	0.690	0.700	0.690	0.710	2,010,000	1,406,700	0.6999	0.690	0.690	0.700	0.690	0.710	2,010,000	0.6999	-1.43%
2020-11-23	0	0.700	0.700	0.710	0.700	0.730	3,610,000	2,547,600	0.7057	0.700	0.700	0.710	0.700	0.730	3,610,000	0.7057	-4.11%
2020-11-20	0	0.730	0.710	0.730	0.710	0.740	2,000,000	1,443,400	0.7217	0.730	0.710	0.730	0.710	0.740	2,000,000	0.7217	0.00%
2020-11-19	0	0.730	0.720	0.730	0.710	0.730	2,950,000	2,131,400	0.7225	0.730	0.720	0.730	0.710	0.730	2,950,000	0.7225	-1.35%
2020-11-18	0	0.740	0.720	0.740	0.700	0.740	5,500,431	3,937,088	0.7158	0.740	0.720	0.740	0.700	0.740	5,500,431	0.7158	1.37%
2020-11-17	0	0.730	0.720	0.730	0.710	0.750	9,530,000	6,944,100	0.7287	0.730	0.720	0.730	0.710	0.750	9,530,000	0.7287	2.82%
2020-11-16	0	0.710	0.700	0.710	0.680	0.710	7,480,000	5,251,000	0.7020	0.710	0.700	0.710	0.680	0.710	7,480,000	0.7020	4.41%
2020-11-13	0	0.680	0.680	0.690	0.670	0.690	1,830,000	1,245,200	0.6804	0.680	0.680	0.690	0.670	0.690	1,830,000	0.6804	0.00%
2020-11-12	0	0.680	0.680	0.690	0.670	0.690	2,890,000	1,963,500	0.6794	0.680	0.680	0.690	0.670	0.690	2,890,000	0.6794	-1.45%
2020-11-11	0	0.690	0.680	0.690	0.670	0.710	5,720,000	3,936,400	0.6882	0.690	0.680	0.690	0.670	0.710	5,720,000	0.6882	-1.43%
2020-11-10	0	0.700	0.690	0.700	0.690	0.740	17,430,000	12,304,500	0.7059	0.700	0.690	0.700	0.690	0.740	17,430,000	0.7059	4.48%
2020-11-09	0	0.670	0.670	0.680	0.670	0.700	6,350,000	4,313,800	0.6793	0.670	0.670	0.680	0.670	0.700	6,350,000	0.6793	1.52%
2020-11-06	0	0.660	0.660	0.680	0.650	0.680	3,640,000	2,425,800	0.6664	0.660	0.660	0.680	0.650	0.680	3,640,000	0.6664	1.54%
2020-11-05	0	0.650	0.650	0.660	0.650	0.690	13,460,000	8,866,400	0.6587	0.650	0.650	0.660	0.650	0.690	13,460,000	0.6587	0.00%
2020-11-04	0	0.650	0.650	0.660	0.640	0.660	4,640,000	3,023,800	0.6517	0.650	0.650	0.660	0.640	0.660	4,640,000	0.6517	0.00%
2020-11-03	0	0.650	0.650	0.660	0.650	0.700	13,410,200	8,985,024	0.6700	0.650	0.650	0.660	0.650	0.700	13,410,200	0.6700	0.00%
2020-11-02	0	0.650	0.650	0.660	0.650	0.780	22,580,600	15,360,284	0.6802	0.650	0.650	0.660	0.650	0.780	22,580,600	0.6802	-14.47%
2020-10-30	0	0.760	0.750	0.760	0.630	0.760	35,010,500	25,014,820	0.7145	0.760	0.750	0.760	0.630	0.760	35,010,500	0.7145	20.63%
2020-10-29	0	0.630	0.630	0.640	0.610	0.650	3,590,000	2,270,400	0.6324	0.630	0.630	0.640	0.610	0.650	3,590,000	0.6324	-1.56%
2020-10-28	0	0.640	0.630	0.640	0.620	0.670	8,250,000	5,259,300	0.6375	0.640	0.630	0.640	0.620	0.670	8,250,000	0.6375	-4.48%
2020-10-27	0	0.670	0.660	0.670	0.660	0.700	6,820,000	4,590,300	0.6731	0.670	0.660	0.670	0.660	0.700	6,820,000	0.6731	-5.63%
2020-10-23	0	0.710	0.710	0.720	0.690	0.760	17,210,000	12,353,093	0.7178	0.710	0.710	0.720	0.690	0.760	17,210,000	0.7178	-5.33%
2020-10-22	0	0.750	0.740	0.750	0.610	0.760	39,430,800	28,162,788	0.7142	0.750	0.740	0.750	0.610	0.760	39,430,800	0.7142	22.95%
2020-10-21	0	0.610	0.610	0.620	0.610	0.650	10,469,900	6,502,745	0.6211	0.610	0.610	0.620	0.610	0.650	10,469,900	0.6211	-7.58%
2020-10-20	0	0.660	0.650	0.660	0.650	0.680	7,630,000	5,009,000	0.6565	0.660	0.650	0.660	0.650	0.680	7,630,000	0.6565	-1.49%
2020-10-19	0	0.670	0.670	0.680	0.670	0.700	4,820,000	3,288,800	0.6823	0.670	0.670	0.680	0.670	0.700	4,820,000	0.6823	-4.29%
2020-10-16	0	0.700	0.700	0.710	0.700	0.710	3,460,000	2,428,400	0.7018	0.700	0.700	0.710	0.700	0.710	3,460,000	0.7018	-1.41%
2020-10-15	0	0.710	0.700	0.710	0.700	0.740	6,530,000	4,642,900	0.7110	0.710	0.700	0.710	0.700	0.740	6,530,000	0.7110	1.43%
2020-10-14	0	0.700	0.700	0.710	0.700	0.720	5,180,000	3,666,000	0.7077	0.700	0.700	0.710	0.700	0.720	5,180,000	0.7077	-1.41%
2020-10-12	0	0.710	0.710	0.720	0.700	0.730	3,901,000	2,793,090	0.7160	0.710	0.710	0.720	0.700	0.730	3,901,000	0.7160	-2.74%
2020-10-09	0	0.730	0.730	0.740	0.720	0.760	7,570,000	5,608,800	0.7409	0.730	0.730	0.740	0.720	0.760	7,570,000	0.7409	-3.95%
2020-10-08	0	0.760	0.740	0.750	0.740	0.780	8,070,000	6,127,300	0.7593	0.760	0.740	0.750	0.740	0.780	8,070,000	0.7593	0.00%
2020-10-07	0	0.760	0.750	0.760	0.760	0.790	2,730,000	2,098,800	0.7688	0.760	0.750	0.760	0.760	0.790	2,730,000	0.7688	0.00%
2020-10-06	0	0.760	0.760	0.780	0.760	0.790	6,230,000	4,807,900	0.7717	0.760	0.760	0.780	0.760	0.790	6,230,000	0.7717	1.33%
2020-10-05	0	0.750	0.750	0.760	0.740	0.790	3,180,000	2,415,400	0.7596	0.750	0.750	0.760	0.740	0.790	3,180,000	0.7596	-5.06%
2020-09-30	0	0.790	0.780	0.790	0.770	0.810	5,200,000	4,078,800	0.7844	0.790	0.780	0.790	0.770	0.810	5,200,000	0.7844	2.60%
2020-09-29	0	0.770	0.760	0.770	0.730	0.790	8,730,000	6,562,900	0.7518	0.770	0.760	0.770	0.730	0.790	8,730,000	0.7518	-1.28%
2020-09-28	0	0.780	0.770	0.790	0.710	0.810	12,400,000	9,666,900	0.7796	0.780	0.770	0.790	0.710	0.810	12,400,000	0.7796	9.86%
2020-09-25	0	0.710	0.710	0.730	0.700	0.740	2,320,000	1,657,800	0.7146	0.710	0.710	0.730	0.700	0.740	2,320,000	0.7146	1.43%
2020-09-24	0	0.700	0.700	0.710	0.700	0.720	4,753,000	3,362,770	0.7075	0.700	0.700	0.710	0.700	0.720	4,753,000	0.7075	-4.11%
2020-09-23	0	0.730	0.720	0.730	0.720	0.740	2,110,000	1,540,600	0.7301	0.730	0.720	0.730	0.720	0.740	2,110,000	0.7301	-1.35%
2020-09-22	0	0.740	0.730	0.740	0.700	0.760	7,370,000	5,344,000	0.7251	0.740	0.730	0.740	0.700	0.760	7,370,000	0.7251	-2.63%
2020-09-21	0	0.760	0.760	0.770	0.760	0.800	3,900,000	3,021,800	0.7748	0.760	0.760	0.770	0.760	0.800	3,900,000	0.7748	-2.56%
2020-09-18	0	0.780	0.780	0.790	0.780	0.800	1,889,046	1,489,765	0.7886	0.780	0.780	0.790	0.780	0.800	1,889,046	0.7886	-2.50%
2020-09-17	0	0.800	0.790	0.800	0.780	0.820	5,900,000	4,652,300	0.7885	0.800	0.790	0.800	0.780	0.820	5,900,000	0.7885	-1.23%
2020-09-16	0	0.810	0.800	0.810	0.800	0.820	1,822,048	1,475,474	0.8098	0.810	0.800	0.810	0.800	0.820	1,822,048	0.8098	0.00%
2020-09-15	0	0.810	0.800	0.810	0.790	0.810	1,807,128	1,446,431	0.8004	0.810	0.800	0.810	0.790	0.810	1,807,128	0.8004	2.53%
2020-09-14	0	0.790	0.790	0.800	0.790	0.820	4,362,872	3,495,326	0.8012	0.790	0.790	0.800	0.790	0.820	4,362,872	0.8012	-2.47%
2020-09-11	0	0.810	0.800	0.810	0.790	0.810	1,360,000	1,086,800	0.7991	0.810	0.800	0.810	0.790	0.810	1,360,000	0.7991	1.25%
2020-09-10	0	0.800	0.790	0.800	0.790	0.820	7,750,000	6,309,600	0.8141	0.800	0.790	0.800	0.790	0.820	7,750,000	0.8141	-2.44%
2020-09-09	0	0.820	0.810	0.820	0.780	0.830	13,040,000	10,472,900	0.8031	0.820	0.810	0.820	0.780	0.830	13,040,000	0.8031	2.50%
2020-09-08	0	0.800	0.790	0.800	0.790	0.810	2,852,000	2,279,300	0.7992	0.800	0.790	0.800	0.790	0.810	2,852,000	0.7992	-1.23%
2020-09-07	0	0.810	0.800	0.810	0.800	0.820	2,790,000	2,257,400	0.8091	0.810	0.800	0.810	0.800	0.820	2,790,000	0.8091	0.00%
2020-09-04	0	0.810	0.800	0.810	0.800	0.820	4,060,000	3,283,400	0.8087	0.810	0.800	0.810	0.800	0.820	4,060,000	0.8087	-2.41%
2020-09-03	0	0.830	0.820	0.830	0.820	0.830	1,870,000	1,539,800	0.8234	0.830	0.820	0.830	0.820	0.830	1,870,000	0.8234	0.00%
2020-09-02	0	0.830	0.820	0.830	0.820	0.840	4,940,000	4,090,200	0.8280	0.830	0.820	0.830	0.820	0.840	4,940,000	0.8280	-1.19%
2020-09-01	0	0.840	0.830	0.840	0.830	0.850	2,280,000	1,914,400	0.8396	0.840	0.830	0.840	0.830	0.850	2,280,000	0.8396	0.00%
2020-08-31	0	0.840	0.840	0.850	0.840	0.860	4,630,000	3,918,000	0.8462	0.840	0.840	0.850	0.840	0.860	4,630,000	0.8462	-1.18%
2020-08-28	0	0.850	0.850	0.860	0.850	0.870	4,300,000	3,685,100	0.8570	0.850	0.850	0.860	0.850	0.870	4,300,000	0.8570	0.00%
2020-08-27	0	0.850	0.850	0.870	0.820	0.900	9,670,000	8,307,400	0.8591	0.850	0.850	0.870	0.820	0.900	9,670,000	0.8591	0.00%
2020-08-26	0	0.850	0.850	0.860	0.840	0.900	9,361,000	8,024,230	0.8572	0.850	0.850	0.860	0.840	0.900	9,361,000	0.8572	-4.49%
2020-08-25	0	0.890	0.880	0.890	0.850	0.890	4,450,000	3,865,000	0.8685	0.890	0.880	0.890	0.850	0.890	4,450,000	0.8685	2.30%
2020-08-24	0	0.870	0.850	0.870	0.850	0.880	12,021,400	10,414,476	0.8663	0.870	0.850	0.870	0.850	0.880	12,021,400	0.8663	-1.14%
2020-08-21	0	0.880	0.880	0.890	0.860	0.900	7,800,000	6,869,500	0.8807	0.880	0.880	0.890	0.860	0.900	7,800,000	0.8807	1.15%
2020-08-20	0	0.870	0.860	0.870	0.830	0.870	6,115,200	5,189,012	0.8485	0.870	0.860	0.870	0.830	0.870	6,115,200	0.8485	1.16%
2020-08-19	0	0.860	0.860	0.870	0.830	0.880	4,500,000	3,840,200	0.8534	0.860	0.860	0.870	0.830	0.880	4,500,000	0.8534	1.18%
2020-08-18	0	0.850	0.840	0.850	0.840	0.880	6,390,000	5,447,500	0.8525	0.850	0.840	0.850	0.840	0.880	6,390,000	0.8525	-3.41%
2020-08-17	0	0.880	0.860	0.880	0.860	0.890	4,132,000	3,590,060	0.8688	0.880	0.860	0.880	0.860	0.890	4,132,000	0.8688	0.00%
2020-08-14	0	0.880	0.880	0.890	0.850	0.890	6,990,000	6,086,600	0.8708	0.880	0.880	0.890	0.850	0.890	6,990,000	0.8708	0.00%
2020-08-13	0	0.880	0.870	0.880	0.850	0.910	7,730,000	6,754,500	0.8738	0.880	0.870	0.880	0.850	0.910	7,730,000	0.8738	0.00%
2020-08-12	0	0.880	0.880	0.890	0.860	0.980	20,240,000	18,525,400	0.9153	0.880	0.880	0.890	0.860	0.980	20,240,000	0.9153	-5.38%
2020-08-11	0	0.930	0.920	0.930	0.910	0.950	21,330,000	19,855,000	0.9308	0.930	0.920	0.930	0.910	0.950	21,330,000	0.9308	6.90%
2020-08-10	0	0.870	0.860	0.870	0.780	0.960	54,055,000	47,938,200	0.8868	0.870	0.860	0.870	0.780	0.960	54,055,000	0.8868	11.54%
2020-08-07	0	0.780	0.780	0.790	0.770	0.800	3,620,000	2,833,800	0.7828	0.780	0.780	0.790	0.770	0.800	3,620,000	0.7828	-1.27%
2020-08-06	0	0.790	0.780	0.790	0.770	0.790	6,030,000	4,707,200	0.7806	0.790	0.780	0.790	0.770	0.790	6,030,000	0.7806	1.28%
2020-08-05	0	0.780	0.780	0.790	0.770	0.800	7,590,000	5,954,100	0.7845	0.780	0.780	0.790	0.770	0.800	7,590,000	0.7845	-1.27%
2020-08-04	0	0.790	0.790	0.810	0.790	0.820	3,230,200	2,570,654	0.7958	0.790	0.790	0.810	0.790	0.820	3,230,200	0.7958	-1.25%
2020-08-03	0	0.800	0.800	0.820	0.790	0.820	3,600,200	2,905,354	0.8070	0.800	0.800	0.820	0.790	0.820	3,600,200	0.8070	-2.44%
2020-07-31	0	0.820	0.820	0.830	0.810	0.830	6,483,148	5,304,773	0.8182	0.820	0.820	0.830	0.810	0.830	6,483,148	0.8182	2.50%
2020-07-30	0	0.800	0.800	0.810	0.800	0.840	12,850,000	10,463,200	0.8143	0.800	0.800	0.810	0.800	0.840	12,850,000	0.8143	-1.23%
2020-07-29	0	0.810	0.810	0.820	0.780	0.810	22,580,000	18,167,400	0.8046	0.810	0.810	0.820	0.780	0.810	22,580,000	0.8046	0.00%
2020-07-28	0	0.810	0.800	0.810	0.780	0.860	21,970,000	17,734,700	0.8072	0.810	0.800	0.810	0.780	0.860	21,970,000	0.8072	-3.57%
2020-07-27	0	0.840	0.840	0.850	0.750	0.900	55,850,000	46,086,100	0.8252	0.840	0.840	0.850	0.750	0.900	55,850,000	0.8252	-6.67%
2020-07-24	0	0.900	0.880	0.900	0.890	0.920	8,120,000	7,257,500	0.8938	0.900	0.880	0.900	0.890	0.920	8,120,000	0.8938	-2.17%
2020-07-23	0	0.920	0.920	0.930	0.870	0.930	17,830,000	15,922,200	0.8930	0.920	0.920	0.930	0.870	0.930	17,830,000	0.8930	1.10%
2020-07-22	0	0.910	0.900	0.910	0.900	0.920	13,752,000	12,444,140	0.9049	0.910	0.900	0.910	0.900	0.920	13,752,000	0.9049	-1.09%
2020-07-21	0	0.920	0.920	0.930	0.910	0.930	6,490,000	5,965,200	0.9191	0.920	0.920	0.930	0.910	0.930	6,490,000	0.9191	0.00%
2020-07-20	0	0.920	0.920	0.930	0.910	0.980	17,010,000	15,797,000	0.9287	0.920	0.920	0.930	0.910	0.980	17,010,000	0.9287	-3.16%
2020-07-17	0	0.950	0.940	0.950	0.930	0.970	12,550,000	11,917,000	0.9496	0.950	0.940	0.950	0.930	0.970	12,550,000	0.9496	3.26%
2020-07-16	0	0.920	0.910	0.920	0.900	1.010	50,610,000	47,636,600	0.9412	0.920	0.910	0.920	0.900	1.010	50,610,000	0.9412	-8.91%
2020-07-15	0	1.010	1.010	1.020	1.000	1.090	31,834,852	32,238,854	1.0127	1.010	1.010	1.020	1.000	1.090	31,834,852	1.0127	-6.48%
2020-07-14	0	1.080	1.070	1.080	1.040	1.190	74,394,500	80,767,825	1.0857	1.080	1.070	1.080	1.040	1.190	74,394,500	1.0857	-0.92%
2020-07-13	0	1.090	1.080	1.090	0.870	1.130	116,726,800	119,810,200	1.0264	1.090	1.080	1.090	0.870	1.130	116,726,800	1.0264	-2.68%
2020-07-10	0	1.120	1.120	1.130	1.120	1.180	56,270,000	64,379,800	1.1441	1.120	1.120	1.130	1.120	1.180	56,270,000	1.1441	-5.08%
2020-07-09	0	1.180	1.170	1.180	1.150	1.210	38,222,200	45,227,870	1.1833	1.180	1.170	1.180	1.150	1.210	38,222,200	1.1833	0.00%
2020-07-08	0	1.180	1.180	1.190	1.170	1.200	3,581,600	4,238,340	1.1834	1.180	1.180	1.190	1.170	1.200	3,581,600	1.1834	0.85%
2020-07-07	0	1.170	1.170	1.190	1.170	1.220	6,170,000	7,305,100	1.1840	1.170	1.170	1.190	1.170	1.220	6,170,000	1.1840	-3.31%
2020-07-06	0	1.210	1.190	1.210	1.160	1.220	6,550,000	7,832,000	1.1957	1.210	1.190	1.210	1.160	1.220	6,550,000	1.1957	0.83%
2020-07-03	0	1.200	1.200	1.210	1.190	1.220	6,090,000	7,309,400	1.2002	1.200	1.200	1.210	1.190	1.220	6,090,000	1.2002	-2.44%
2020-07-02	0	1.230	1.220	1.230	1.190	1.280	16,401,400	19,970,740	1.2176	1.230	1.220	1.230	1.190	1.280	16,401,400	1.2176	-3.91%
2020-06-30	0	1.280	1.270	1.280	1.200	1.320	17,940,000	22,751,400	1.2682	1.280	1.270	1.280	1.200	1.320	17,940,000	1.2682	5.79%
2020-06-29	0	1.210	1.200	1.210	1.150	1.220	10,300,400	12,307,252	1.1948	1.210	1.200	1.210	1.150	1.220	10,300,400	1.1948	2.54%
2020-06-26	0	1.180	1.180	1.190	1.170	1.200	2,670,000	3,165,400	1.1855	1.180	1.180	1.190	1.170	1.200	2,670,000	1.1855	0.85%
2020-06-24	0	1.170	1.160	1.170	1.160	1.190	8,810,000	10,288,000	1.1678	1.170	1.160	1.170	1.160	1.190	8,810,000	1.1678	-0.85%
2020-06-23	0	1.180	1.180	1.190	1.180	1.200	1,970,200	2,339,428	1.1874	1.180	1.180	1.190	1.180	1.200	1,970,200	1.1874	0.85%
2020-06-22	0	1.170	1.170	1.190	1.170	1.200	4,964,000	5,874,440	1.1834	1.170	1.170	1.190	1.170	1.200	4,964,000	1.1834	0.00%
2020-06-19	0	1.170	1.170	1.180	1.170	1.200	6,550,000	7,693,600	1.1746	1.170	1.170	1.180	1.170	1.200	6,550,000	1.1746	-1.68%
2020-06-18	0	1.190	1.180	1.190	1.180	1.200	2,250,000	2,681,700	1.1919	1.190	1.180	1.190	1.180	1.200	2,250,000	1.1919	-1.65%
2020-06-17	0	1.210	1.200	1.210	1.180	1.220	4,500,000	5,371,900	1.1938	1.210	1.200	1.210	1.180	1.220	4,500,000	1.1938	0.83%
2020-06-16	0	1.200	1.200	1.220	1.190	1.230	2,840,000	3,449,100	1.2145	1.200	1.200	1.220	1.190	1.230	2,840,000	1.2145	1.69%
2020-06-15	0	1.180	1.180	1.190	1.170	1.240	9,120,000	10,903,700	1.1956	1.180	1.180	1.190	1.170	1.240	9,120,000	1.1956	-4.07%
2020-06-12	0	1.230	1.230	1.240	1.200	1.250	5,170,000	6,396,400	1.2372	1.230	1.230	1.240	1.200	1.250	5,170,000	1.2372	-2.38%
2020-06-11	0	1.260	1.250	1.260	1.250	1.280	4,830,000	6,075,800	1.2579	1.260	1.250	1.260	1.250	1.280	4,830,000	1.2579	-0.79%
2020-06-10	0	1.270	1.270	1.280	1.270	1.290	4,780,000	6,108,400	1.2779	1.270	1.270	1.280	1.270	1.290	4,780,000	1.2779	-2.31%
2020-06-09	0	1.300	1.300	1.310	1.280	1.320	2,810,200	3,671,956	1.3067	1.300	1.300	1.310	1.280	1.320	2,810,200	1.3067	1.56%
2020-06-08	0	1.280	1.280	1.300	1.280	1.330	3,950,000	5,162,600	1.3070	1.280	1.280	1.300	1.280	1.330	3,950,000	1.3070	-0.78%
2020-06-05	0	1.290	1.290	1.300	1.270	1.300	1,560,000	2,004,500	1.2849	1.290	1.290	1.300	1.270	1.300	1,560,000	1.2849	0.00%
2020-06-04	0	1.290	1.280	1.290	1.270	1.290	2,340,000	3,006,100	1.2847	1.290	1.280	1.290	1.270	1.290	2,340,000	1.2847	0.78%
2020-06-03	0	1.280	1.270	1.280	1.260	1.290	2,330,000	2,968,300	1.2739	1.280	1.270	1.280	1.260	1.290	2,330,000	1.2739	1.59%
2020-06-02	0	1.260	1.260	1.270	1.200	1.320	4,380,000	5,552,500	1.2677	1.260	1.260	1.270	1.200	1.320	4,380,000	1.2677	-2.33%
2020-06-01	0	1.290	1.290	1.300	1.280	1.320	2,754,800	3,576,448	1.2983	1.290	1.290	1.300	1.280	1.320	2,754,800	1.2983	0.00%
2020-05-29	0	1.290	1.290	1.300	1.250	1.290	3,130,200	3,996,850	1.2769	1.290	1.290	1.300	1.250	1.290	3,130,200	1.2769	0.78%
2020-05-28	0	1.280	1.280	1.300	1.260	1.290	1,720,000	2,189,900	1.2732	1.280	1.280	1.300	1.260	1.290	1,720,000	1.2732	-3.03%
2020-05-27	0	1.320	1.300	1.320	1.290	1.340	2,391,810	3,159,232	1.3209	1.320	1.300	1.320	1.290	1.340	2,391,810	1.3209	0.00%
2020-05-26	0	1.320	1.320	1.330	1.290	1.340	4,910,000	6,476,400	1.3190	1.320	1.320	1.330	1.290	1.340	4,910,000	1.3190	3.13%
2020-05-25	0	1.280	1.280	1.290	1.240	1.330	4,230,000	5,388,700	1.2739	1.280	1.280	1.290	1.240	1.330	4,230,000	1.2739	-1.54%
2020-05-22	0	1.300	1.300	1.310	1.280	1.380	7,870,000	10,328,900	1.3124	1.300	1.300	1.310	1.280	1.380	7,870,000	1.3124	-6.47%
2020-05-21	0	1.390	1.380	1.390	1.360	1.400	2,380,000	3,292,100	1.3832	1.390	1.380	1.390	1.360	1.400	2,380,000	1.3832	-0.71%
2020-05-20	0	1.400	1.390	1.400	1.380	1.430	3,560,000	4,980,100	1.3989	1.400	1.390	1.400	1.380	1.430	3,560,000	1.3989	0.72%
2020-05-19	0	1.390	1.380	1.390	1.380	1.440	5,430,800	7,706,204	1.4190	1.390	1.380	1.390	1.380	1.440	5,430,800	1.4190	-0.71%
2020-05-18	0	1.400	1.390	1.400	1.330	1.450	15,097,000	21,284,020	1.4098	1.400	1.390	1.400	1.330	1.450	15,097,000	1.4098	6.87%
2020-05-15	0	1.310	1.300	1.310	1.260	1.320	3,410,000	4,397,500	1.2896	1.310	1.300	1.310	1.260	1.320	3,410,000	1.2896	3.97%
2020-05-14	0	1.260	1.260	1.290	1.260	1.310	3,200,000	4,093,100	1.2791	1.260	1.260	1.290	1.260	1.310	3,200,000	1.2791	-3.08%
2020-05-13	0	1.300	1.300	1.320	1.280	1.350	5,850,800	7,723,034	1.3200	1.300	1.300	1.320	1.280	1.350	5,850,800	1.3200	-0.76%
2020-05-12	0	1.310	1.300	1.310	1.240	1.350	11,330,000	14,735,000	1.3005	1.310	1.300	1.310	1.240	1.350	11,330,000	1.3005	3.15%
2020-05-11	0	1.270	1.270	1.280	1.210	1.340	13,000,000	16,621,700	1.2786	1.270	1.270	1.280	1.210	1.340	13,000,000	1.2786	4.96%
2020-05-08	0	1.210	1.210	1.220	1.190	1.210	3,130,000	3,769,900	1.2044	1.210	1.210	1.220	1.190	1.210	3,130,000	1.2044	1.68%
2020-05-07	0	1.190	1.190	1.200	1.170	1.210	3,780,000	4,527,000	1.1976	1.190	1.190	1.200	1.170	1.210	3,780,000	1.1976	1.71%
2020-05-06	0	1.170	1.170	1.180	1.170	1.190	2,250,000	2,647,100	1.1765	1.170	1.170	1.180	1.170	1.190	2,250,000	1.1765	-1.68%
2020-05-05	0	1.190	1.180	1.190	1.110	1.190	6,239,990	7,241,288	1.1605	1.190	1.180	1.190	1.110	1.190	6,239,990	1.1605	2.59%
2020-05-04	0	1.160	1.160	1.170	1.150	1.200	3,720,000	4,351,600	1.1698	1.160	1.160	1.170	1.150	1.200	3,720,000	1.1698	-3.33%
2020-04-29	0	1.200	1.200	1.210	1.180	1.210	2,640,000	3,150,500	1.1934	1.200	1.200	1.210	1.180	1.210	2,640,000	1.1934	1.69%
2020-04-28	0	1.180	1.180	1.200	1.150	1.210	3,420,000	4,022,900	1.1763	1.180	1.180	1.200	1.150	1.210	3,420,000	1.1763	2.61%
2020-04-27	0	1.150	1.150	1.160	1.140	1.220	17,850,000	20,984,700	1.1756	1.150	1.150	1.160	1.140	1.220	17,850,000	1.1756	-3.36%
2020-04-24	0	1.190	1.180	1.190	1.180	1.220	2,250,000	2,685,900	1.1937	1.190	1.180	1.190	1.180	1.220	2,250,000	1.1937	-2.46%
2020-04-23	0	1.220	1.200	1.220	1.190	1.260	2,182,800	2,671,448	1.2239	1.220	1.200	1.220	1.190	1.260	2,182,800	1.2239	2.52%
2020-04-22	0	1.190	1.190	1.210	1.150	1.210	2,050,000	2,417,900	1.1795	1.190	1.190	1.210	1.150	1.210	2,050,000	1.1795	0.85%
2020-04-21	0	1.180	1.170	1.180	1.160	1.190	2,490,000	2,934,200	1.1784	1.180	1.170	1.180	1.160	1.190	2,490,000	1.1784	-0.84%
2020-04-20	0	1.190	1.190	1.230	1.190	1.260	2,570,000	3,173,200	1.2347	1.190	1.190	1.230	1.190	1.260	2,570,000	1.2347	-4.03%
2020-04-17	0	1.240	1.240	1.250	1.230	1.300	4,120,000	5,175,300	1.2561	1.240	1.240	1.250	1.230	1.300	4,120,000	1.2561	3.33%
2020-04-16	0	1.200	1.200	1.210	1.170	1.220	1,450,000	1,734,300	1.1961	1.200	1.200	1.210	1.170	1.220	1,450,000	1.1961	-0.83%
2020-04-15	0	1.210	1.210	1.220	1.210	1.240	3,250,908	3,978,765	1.2239	1.210	1.210	1.220	1.210	1.240	3,250,908	1.2239	0.00%
2020-04-14	0	1.210	1.210	1.230	1.200	1.230	1,450,000	1,764,800	1.2171	1.210	1.210	1.230	1.200	1.230	1,450,000	1.2171	-0.82%
2020-04-09	0	1.220	1.220	1.230	1.150	1.230	5,840,000	6,962,900	1.1923	1.220	1.220	1.230	1.150	1.230	5,840,000	1.1923	4.27%
2020-04-08	0	1.170	1.170	1.180	1.150	1.180	2,223,299	2,598,208	1.1686	1.170	1.170	1.180	1.150	1.180	2,223,299	1.1686	0.86%
2020-04-07	0	1.160	1.160	1.170	1.130	1.180	2,880,000	3,319,400	1.1526	1.160	1.160	1.170	1.130	1.180	2,880,000	1.1526	2.65%
2020-04-06	0	1.130	1.120	1.130	1.100	1.140	1,370,472	1,539,833	1.1236	1.130	1.120	1.130	1.100	1.140	1,370,472	1.1236	0.00%
2020-04-03	0	1.130	1.120	1.130	1.090	1.140	1,420,000	1,576,500	1.1102	1.130	1.120	1.130	1.090	1.140	1,420,000	1.1102	1.80%
2020-04-02	0	1.110	1.110	1.130	1.110	1.140	390,000	442,300	1.1341	1.110	1.110	1.130	1.110	1.140	390,000	1.1341	-1.77%
2020-04-01	0	1.130	1.120	1.130	1.120	1.160	1,350,000	1,530,600	1.1338	1.130	1.120	1.130	1.120	1.160	1,350,000	1.1338	-2.59%
2020-03-31	0	1.160	1.150	1.160	1.150	1.180	1,760,000	2,049,400	1.1644	1.160	1.150	1.160	1.150	1.180	1,760,000	1.1644	3.57%
2020-03-30	0	1.120	1.110	1.130	1.080	1.140	1,200,000	1,336,900	1.1141	1.120	1.110	1.130	1.080	1.140	1,200,000	1.1141	0.00%
2020-03-27	0	1.120	1.110	1.120	1.110	1.200	7,460,000	8,482,200	1.1370	1.120	1.110	1.120	1.110	1.200	7,460,000	1.1370	-3.45%
2020-03-26	0	1.160	1.160	1.170	1.110	1.260	7,190,200	8,338,032	1.1596	1.160	1.160	1.170	1.110	1.260	7,190,200	1.1596	-7.94%
2020-03-25	0	1.260	1.240	1.260	1.220	1.320	6,050,000	7,716,300	1.2754	1.260	1.240	1.260	1.220	1.320	6,050,000	1.2754	5.88%
2020-03-24	0	1.190	1.190	1.210	1.070	1.250	7,770,000	9,331,600	1.2010	1.190	1.190	1.210	1.070	1.250	7,770,000	1.2010	11.21%
2020-03-23	0	1.070	1.070	1.080	1.060	1.120	4,093,337	4,472,570	1.0926	1.070	1.070	1.080	1.060	1.120	4,093,337	1.0926	-8.55%
2020-03-20	0	1.170	1.170	1.200	1.070	1.200	6,690,000	7,578,800	1.1329	1.170	1.170	1.200	1.070	1.200	6,690,000	1.1329	11.43%
2020-03-19	0	1.050	1.040	1.060	1.040	1.190	10,766,663	11,715,562	1.0881	1.050	1.040	1.060	1.040	1.190	10,766,663	1.0881	-13.22%
2020-03-18	0	1.210	1.180	1.210	1.190	1.250	2,844,281	3,442,280	1.2102	1.210	1.180	1.210	1.190	1.250	2,844,281	1.2102	-0.82%
2020-03-17	0	1.220	1.210	1.220	1.210	1.270	6,560,000	8,109,500	1.2362	1.220	1.210	1.220	1.210	1.270	6,560,000	1.2362	-2.40%
2020-03-16	0	1.250	1.230	1.260	1.240	1.300	5,235,000	6,649,450	1.2702	1.250	1.230	1.260	1.240	1.300	5,235,000	1.2702	-6.72%
2020-03-13	0	1.340	1.330	1.340	1.200	1.340	21,880,000	27,526,100	1.2580	1.340	1.330	1.340	1.200	1.340	21,880,000	1.2580	1.52%
2020-03-12	0	1.320	1.320	1.330	1.310	1.370	6,160,000	8,220,600	1.3345	1.320	1.320	1.330	1.310	1.370	6,160,000	1.3345	-5.04%
2020-03-11	0	1.390	1.390	1.400	1.390	1.430	3,210,000	4,525,500	1.4098	1.390	1.390	1.400	1.390	1.430	3,210,000	1.4098	-1.42%
2020-03-10	0	1.410	1.410	1.420	1.370	1.440	6,508,090	9,159,945	1.4075	1.410	1.410	1.420	1.370	1.440	6,508,090	1.4075	-1.40%
2020-03-09	0	1.430	1.430	1.440	1.430	1.480	4,290,000	6,224,800	1.4510	1.430	1.430	1.440	1.430	1.480	4,290,000	1.4510	-5.30%
2020-03-06	0	1.510	1.500	1.520	1.490	1.530	3,070,000	4,617,700	1.5041	1.510	1.500	1.520	1.490	1.530	3,070,000	1.5041	-0.66%
2020-03-05	0	1.520	1.520	1.530	1.460	1.570	4,471,000	6,831,070	1.5279	1.520	1.520	1.530	1.460	1.570	4,471,000	1.5279	4.11%
2020-03-04	0	1.460	1.440	1.470	1.440	1.470	1,480,000	2,141,000	1.4466	1.460	1.440	1.470	1.440	1.470	1,480,000	1.4466	-0.68%
2020-03-03	0	1.470	1.470	1.480	1.460	1.480	1,710,000	2,516,200	1.4715	1.470	1.470	1.480	1.460	1.480	1,710,000	1.4715	1.38%
2020-03-02	0	1.450	1.440	1.450	1.440	1.470	2,166,663	3,159,561	1.4583	1.450	1.440	1.450	1.440	1.470	2,166,663	1.4583	0.00%
2020-02-28	0	1.450	1.450	1.460	1.450	1.470	2,690,000	3,913,600	1.4549	1.450	1.450	1.460	1.450	1.470	2,690,000	1.4549	-2.03%
2020-02-27	0	1.480	1.480	1.490	1.470	1.490	1,390,000	2,054,900	1.4783	1.480	1.480	1.490	1.470	1.490	1,390,000	1.4783	0.00%
2020-02-26	0	1.480	1.480	1.500	1.460	1.500	2,470,000	3,663,600	1.4832	1.480	1.480	1.500	1.460	1.500	2,470,000	1.4832	0.00%
2020-02-25	0	1.480	1.480	1.490	1.460	1.540	3,230,000	4,821,800	1.4928	1.480	1.480	1.490	1.460	1.540	3,230,000	1.4928	-0.67%
2020-02-24	0	1.490	1.490	1.500	1.480	1.500	3,810,000	5,667,700	1.4876	1.490	1.490	1.500	1.480	1.500	3,810,000	1.4876	-1.32%
2020-02-21	0	1.510	1.500	1.510	1.500	1.530	1,960,000	2,965,700	1.5131	1.510	1.500	1.510	1.500	1.530	1,960,000	1.5131	-0.66%
2020-02-20	0	1.520	1.520	1.530	1.520	1.540	2,930,000	4,475,300	1.5274	1.520	1.520	1.530	1.520	1.540	2,930,000	1.5274	-1.30%
2020-02-19	0	1.540	1.540	1.550	1.510	1.550	2,030,000	3,108,200	1.5311	1.540	1.540	1.550	1.510	1.550	2,030,000	1.5311	0.65%
2020-02-18	0	1.530	1.520	1.530	1.520	1.570	3,110,200	4,779,502	1.5367	1.530	1.520	1.530	1.520	1.570	3,110,200	1.5367	-1.29%
2020-02-17	0	1.550	1.550	1.560	1.530	1.570	1,740,000	2,699,600	1.5515	1.550	1.550	1.560	1.530	1.570	1,740,000	1.5515	0.65%
2020-02-14	0	1.540	1.530	1.540	1.520	1.560	1,780,000	2,740,700	1.5397	1.540	1.530	1.540	1.520	1.560	1,780,000	1.5397	-1.28%
2020-02-13	0	1.560	1.550	1.570	1.540	1.570	917,235	1,425,069	1.5537	1.560	1.550	1.570	1.540	1.570	917,235	1.5537	-0.64%
2020-02-12	0	1.570	1.560	1.570	1.520	1.580	5,123,446	8,005,803	1.5626	1.570	1.560	1.570	1.520	1.580	5,123,446	1.5626	3.97%
2020-02-11	0	1.510	1.510	1.530	1.500	1.530	2,170,000	3,293,700	1.5178	1.510	1.510	1.530	1.500	1.530	2,170,000	1.5178	0.67%
2020-02-10	0	1.500	1.490	1.500	1.480	1.520	3,740,000	5,605,300	1.4987	1.500	1.490	1.500	1.480	1.520	3,740,000	1.4987	-1.96%
2020-02-07	0	1.530	1.530	1.540	1.510	1.590	5,860,000	9,068,400	1.5475	1.530	1.530	1.540	1.510	1.590	5,860,000	1.5475	0.00%
2020-02-06	0	1.530	1.520	1.530	1.470	1.550	9,220,000	14,032,400	1.5220	1.530	1.520	1.530	1.470	1.550	9,220,000	1.5220	4.79%
2020-02-05	0	1.460	1.460	1.470	1.430	1.500	4,720,000	6,928,700	1.4679	1.460	1.460	1.470	1.430	1.500	4,720,000	1.4679	-2.01%
2020-02-04	0	1.490	1.470	1.490	1.400	1.560	15,756,702	23,134,717	1.4682	1.490	1.470	1.490	1.400	1.560	15,756,702	1.4682	-3.25%
2020-02-03	0	1.540	1.530	1.540	1.460	1.590	11,530,238	17,314,857	1.5017	1.540	1.530	1.540	1.460	1.590	11,530,238	1.5017	-1.28%
2020-01-31	0	1.560	1.560	1.570	1.510	1.600	7,110,000	11,044,500	1.5534	1.560	1.560	1.570	1.510	1.600	7,110,000	1.5534	-0.64%
2020-01-30	0	1.570	1.570	1.580	1.540	1.610	8,170,000	12,771,300	1.5632	1.570	1.570	1.580	1.540	1.610	8,170,000	1.5632	-4.85%
2020-01-29	0	1.650	1.640	1.650	1.510	1.680	16,916,800	26,505,372	1.5668	1.650	1.640	1.650	1.510	1.680	16,916,800	1.5668	-2.94%
2020-01-24	0	1.700	1.700	1.710	1.680	1.700	2,580,400	4,370,958	1.6939	1.700	1.700	1.710	1.680	1.700	2,580,400	1.6939	-1.16%
2020-01-23	0	1.720	1.720	1.730	1.700	1.750	5,350,000	9,225,700	1.7244	1.720	1.720	1.730	1.700	1.750	5,350,000	1.7244	-2.27%
2020-01-22	0	1.760	1.750	1.760	1.730	1.800	3,819,045	6,718,128	1.7591	1.760	1.750	1.760	1.730	1.800	3,819,045	1.7591	1.15%
2020-01-21	0	1.740	1.740	1.750	1.730	1.780	4,280,000	7,474,400	1.7464	1.740	1.740	1.750	1.730	1.780	4,280,000	1.7464	-2.25%
2020-01-20	0	1.780	1.780	1.790	1.780	1.820	1,850,000	3,317,900	1.7935	1.780	1.780	1.790	1.780	1.820	1,850,000	1.7935	-2.20%
2020-01-17	0	1.820	1.820	1.830	1.760	1.840	4,310,004	7,803,507	1.8106	1.820	1.820	1.830	1.760	1.840	4,310,004	1.8106	2.25%
2020-01-16	0	1.780	1.780	1.790	1.780	1.840	3,010,000	5,416,000	1.7993	1.780	1.780	1.790	1.780	1.840	3,010,000	1.7993	-2.20%
2020-01-15	0	1.820	1.810	1.820	1.790	1.830	1,350,200	2,444,754	1.8107	1.820	1.810	1.820	1.790	1.830	1,350,200	1.8107	-0.55%
2020-01-14	0	1.830	1.830	1.840	1.830	1.870	3,590,000	6,617,900	1.8434	1.830	1.830	1.840	1.830	1.870	3,590,000	1.8434	-1.08%
2020-01-13	0	1.850	1.810	1.850	1.780	1.850	5,050,000	9,183,000	1.8184	1.850	1.810	1.850	1.780	1.850	5,050,000	1.8184	1.65%
2020-01-10	0	1.820	1.810	1.820	1.770	1.870	8,220,000	15,006,300	1.8256	1.820	1.810	1.820	1.770	1.870	8,220,000	1.8256	3.41%
2020-01-09	0	1.760	1.760	1.770	1.750	1.790	3,040,000	5,363,200	1.7642	1.760	1.760	1.770	1.750	1.790	3,040,000	1.7642	1.15%
2020-01-08	0	1.740	1.740	1.750	1.700	1.780	4,070,000	7,088,800	1.7417	1.740	1.740	1.750	1.700	1.780	4,070,000	1.7417	-1.14%
2020-01-07	0	1.760	1.750	1.760	1.740	1.790	4,620,200	8,137,042	1.7612	1.760	1.750	1.760	1.740	1.790	4,620,200	1.7612	-1.68%
2020-01-06	0	1.790	1.780	1.790	1.730	1.820	7,041,350	12,521,349	1.7783	1.790	1.780	1.790	1.730	1.820	7,041,350	1.7783	-1.65%
2020-01-03	0	1.820	1.820	1.830	1.660	2.500	28,760,000	52,634,300	1.8301	1.820	1.820	1.830	1.660	2.500	28,760,000	1.8301	8.98%
2020-01-02	0	1.670	1.660	1.670	1.600	1.690	4,940,000	8,213,500	1.6627	1.670	1.660	1.670	1.600	1.690	4,940,000	1.6627	5.03%
2019-12-31	0	1.590	1.590	1.600	1.560	1.620	7,863,000	12,559,800	1.5973	1.590	1.590	1.600	1.560	1.620	7,863,000	1.5973	-1.85%
2019-12-30	0	1.620	1.620	1.630	1.610	1.670	6,420,000	10,494,600	1.6347	1.620	1.620	1.630	1.610	1.670	6,420,000	1.6347	-1.82%
2019-12-27	0	1.650	1.640	1.650	1.640	1.700	7,156,022	11,908,488	1.6641	1.650	1.640	1.650	1.640	1.700	7,156,022	1.6641	-0.60%
2019-12-24	0	1.660	1.640	1.660	1.630	1.670	1,335,856	2,203,120	1.6492	1.660	1.640	1.660	1.630	1.670	1,335,856	1.6492	2.47%
2019-12-23	0	1.620	1.620	1.630	1.620	1.670	8,831,899	14,370,195	1.6271	1.620	1.620	1.630	1.620	1.670	8,831,899	1.6271	-1.82%
2019-12-20	0	1.650	1.650	1.660	1.650	1.700	9,303,741	15,509,622	1.6670	1.650	1.650	1.660	1.650	1.700	9,303,741	1.6670	-2.94%
2019-12-19	0	1.700	1.680	1.700	1.670	1.710	1,613,741	2,729,171	1.6912	1.700	1.680	1.700	1.670	1.710	1,613,741	1.6912	1.19%
2019-12-18	0	1.680	1.670	1.680	1.680	1.710	6,520,000	11,050,100	1.6948	1.680	1.670	1.680	1.680	1.710	6,520,000	1.6948	-2.33%
2019-12-17	0	1.720	1.710	1.720	1.700	1.770	7,540,000	12,926,100	1.7143	1.720	1.710	1.720	1.700	1.770	7,540,000	1.7143	-1.71%
2019-12-16	0	1.750	1.740	1.750	1.740	1.790	1,960,000	3,439,500	1.7548	1.750	1.740	1.750	1.740	1.790	1,960,000	1.7548	0.00%
2019-12-13	0	1.750	1.750	1.770	1.740	1.800	6,070,000	10,747,000	1.7705	1.750	1.750	1.770	1.740	1.800	6,070,000	1.7705	1.74%
2019-12-12	0	1.720	1.700	1.720	1.700	1.720	1,630,000	2,780,100	1.7056	1.720	1.700	1.720	1.700	1.720	1,630,000	1.7056	1.18%
2019-12-11	0	1.700	1.690	1.700	1.690	1.720	2,330,000	3,952,200	1.6962	1.700	1.690	1.700	1.690	1.720	2,330,000	1.6962	0.59%
2019-12-10	0	1.690	1.680	1.690	1.670	1.780	6,310,000	10,838,000	1.7176	1.690	1.680	1.690	1.670	1.780	6,310,000	1.7176	-3.98%
2019-12-09	0	1.760	1.740	1.760	1.740	1.770	6,460,000	11,345,000	1.7562	1.760	1.740	1.760	1.740	1.770	6,460,000	1.7562	0.57%
2019-12-06	0	1.750	1.730	1.750	1.720	1.770	1,120,000	1,954,500	1.7451	1.750	1.730	1.750	1.720	1.770	1,120,000	1.7451	-0.57%
2019-12-05	0	1.760	1.740	1.760	1.740	1.760	620,000	1,087,800	1.7545	1.760	1.740	1.760	1.740	1.760	620,000	1.7545	0.00%
2019-12-04	0	1.760	1.750	1.760	1.730	1.770	1,280,200	2,241,042	1.7505	1.760	1.750	1.760	1.730	1.770	1,280,200	1.7505	0.57%
2019-12-03	0	1.750	1.750	1.760	1.730	1.810	8,410,000	14,871,400	1.7683	1.750	1.750	1.760	1.730	1.810	8,410,000	1.7683	-1.69%
2019-12-02	0	1.780	1.770	1.790	1.710	1.790	5,380,000	9,520,500	1.7696	1.780	1.770	1.790	1.710	1.790	5,380,000	1.7696	1.71%
2019-11-29	0	1.750	1.700	1.750	1.700	1.800	9,810,000	17,354,400	1.7691	1.750	1.700	1.750	1.700	1.800	9,810,000	1.7691	-3.31%
2019-11-28	0	1.810	1.800	1.810	1.790	1.830	5,260,000	9,500,500	1.8062	1.810	1.800	1.810	1.790	1.830	5,260,000	1.8062	-1.09%
2019-11-27	0	1.830	1.830	1.840	1.800	1.840	13,820,000	25,270,300	1.8285	1.830	1.830	1.840	1.800	1.840	13,820,000	1.8285	-0.54%
2019-11-26	0	1.840	1.840	1.850	1.680	1.840	10,761,400	19,101,780	1.7750	1.840	1.840	1.850	1.680	1.840	10,761,400	1.7750	10.84%
2019-11-25	0	1.660	1.660	1.680	1.650	1.700	4,809,000	8,031,560	1.6701	1.660	1.660	1.680	1.650	1.700	4,809,000	1.6701	-0.60%
2019-11-22	0	1.670	1.670	1.690	1.660	1.710	3,380,000	5,688,700	1.6830	1.670	1.670	1.690	1.660	1.710	3,380,000	1.6830	0.00%
2019-11-21	0	1.670	1.670	1.680	1.630	1.740	6,670,000	11,248,400	1.6864	1.670	1.670	1.680	1.630	1.740	6,670,000	1.6864	-4.02%
2019-11-20	0	1.740	1.730	1.740	1.720	1.760	2,371,600	4,126,522	1.7400	1.740	1.730	1.740	1.720	1.760	2,371,600	1.7400	-1.69%
2019-11-19	0	1.770	1.760	1.770	1.740	1.790	7,067,000	12,411,800	1.7563	1.770	1.760	1.770	1.740	1.790	7,067,000	1.7563	0.57%
2019-11-18	0	1.760	1.750	1.760	1.760	1.790	1,290,000	2,283,000	1.7698	1.760	1.750	1.760	1.760	1.790	1,290,000	1.7698	0.57%
2019-11-15	0	1.750	1.750	1.760	1.750	1.800	2,850,000	5,047,100	1.7709	1.750	1.750	1.760	1.750	1.800	2,850,000	1.7709	0.00%
2019-11-14	0	1.750	1.750	1.770	1.750	1.810	2,161,000	3,843,960	1.7788	1.750	1.750	1.770	1.750	1.810	2,161,000	1.7788	-1.69%
2019-11-13	0	1.780	1.780	1.790	1.750	1.800	5,140,000	9,138,800	1.7780	1.780	1.780	1.790	1.750	1.800	5,140,000	1.7780	0.00%
2019-11-12	0	1.780	1.780	1.790	1.770	1.820	2,670,000	4,783,300	1.7915	1.780	1.780	1.790	1.770	1.820	2,670,000	1.7915	0.56%
2019-11-11	0	1.770	1.770	1.780	1.760	1.790	3,500,000	6,221,000	1.7774	1.770	1.770	1.780	1.760	1.790	3,500,000	1.7774	-2.21%
2019-11-08	0	1.810	1.800	1.810	1.800	1.830	1,832,000	3,307,820	1.8056	1.810	1.800	1.810	1.800	1.830	1,832,000	1.8056	0.00%
2019-11-07	0	1.810	1.800	1.810	1.770	1.820	4,040,000	7,259,600	1.7969	1.810	1.800	1.810	1.770	1.820	4,040,000	1.7969	0.56%
2019-11-06	0	1.800	1.800	1.810	1.790	1.860	5,700,000	10,396,000	1.8239	1.800	1.800	1.810	1.790	1.860	5,700,000	1.8239	-2.17%
2019-11-05	0	1.840	1.840	1.850	1.840	1.880	6,010,000	11,147,200	1.8548	1.840	1.840	1.850	1.840	1.880	6,010,000	1.8548	-0.54%
2019-11-04	0	1.850	1.850	1.860	1.850	1.900	3,730,000	6,948,200	1.8628	1.850	1.850	1.860	1.850	1.900	3,730,000	1.8628	-0.54%
2019-11-01	0	1.860	1.860	1.870	1.820	1.870	4,880,000	9,010,600	1.8464	1.860	1.860	1.870	1.820	1.870	4,880,000	1.8464	0.00%
2019-10-31	0	1.860	1.850	1.860	1.850	1.920	7,820,000	14,621,600	1.8698	1.860	1.850	1.860	1.850	1.920	7,820,000	1.8698	-2.11%
2019-10-30	0	1.900	1.890	1.900	1.890	1.980	7,440,000	14,282,200	1.9197	1.900	1.890	1.900	1.890	1.980	7,440,000	1.9197	-2.06%
2019-10-29	0	1.940	1.940	1.950	1.940	2.030	9,490,200	18,774,790	1.9783	1.940	1.940	1.950	1.940	2.030	9,490,200	1.9783	-0.51%
2019-10-28	0	1.950	1.940	1.950	1.920	1.980	5,190,000	10,147,000	1.9551	1.950	1.940	1.950	1.920	1.980	5,190,000	1.9551	0.52%
2019-10-25	0	1.940	1.940	1.950	1.940	2.040	17,090,000	33,673,000	1.9703	1.940	1.940	1.950	1.940	2.040	17,090,000	1.9703	-2.02%
2019-10-24	0	1.980	1.970	1.980	1.900	2.000	23,860,200	46,620,388	1.9539	1.980	1.970	1.980	1.900	2.000	23,860,200	1.9539	4.21%
2019-10-23	0	1.900	1.890	1.900	1.870	1.900	7,990,000	15,037,000	1.8820	1.900	1.890	1.900	1.870	1.900	7,990,000	1.8820	2.15%
2019-10-22	0	1.860	1.850	1.860	1.830	1.900	4,370,000	8,194,700	1.8752	1.860	1.850	1.860	1.830	1.900	4,370,000	1.8752	-1.06%
2019-10-21	0	1.880	1.870	1.880	1.800	1.920	6,244,000	11,629,380	1.8625	1.880	1.870	1.880	1.800	1.920	6,244,000	1.8625	-0.53%
2019-10-18	0	1.890	1.890	1.910	1.780	2.000	30,818,000	59,377,180	1.9267	1.890	1.890	1.910	1.780	2.000	30,818,000	1.9267	5.59%
2019-10-17	0	1.790	1.780	1.790	1.760	1.790	3,110,000	5,521,000	1.7752	1.790	1.780	1.790	1.760	1.790	3,110,000	1.7752	1.70%
2019-10-16	0	1.760	1.750	1.770	1.750	1.790	2,400,000	4,233,900	1.7641	1.760	1.750	1.770	1.750	1.790	2,400,000	1.7641	0.00%
2019-10-15	0	1.760	1.740	1.760	1.730	1.780	4,310,000	7,540,500	1.7495	1.760	1.740	1.760	1.730	1.780	4,310,000	1.7495	0.00%
2019-10-14	0	1.760	1.760	1.770	1.760	1.820	5,440,000	9,698,800	1.7829	1.760	1.760	1.770	1.760	1.820	5,440,000	1.7829	-0.56%
2019-10-11	0	1.770	1.760	1.770	1.740	1.770	4,680,000	8,233,800	1.7594	1.770	1.760	1.770	1.740	1.770	4,680,000	1.7594	2.31%
2019-10-10	0	1.730	1.720	1.730	1.710	1.770	7,610,000	13,173,400	1.7311	1.730	1.720	1.730	1.710	1.770	7,610,000	1.7311	-1.70%
2019-10-09	0	1.760	1.740	1.760	1.720	1.780	5,190,000	9,102,400	1.7538	1.760	1.740	1.760	1.720	1.780	5,190,000	1.7538	0.57%
2019-10-08	0	1.750	1.750	1.770	1.750	1.820	5,740,000	10,253,500	1.7863	1.750	1.750	1.770	1.750	1.820	5,740,000	1.7863	-1.69%
2019-10-04	0	1.780	1.770	1.780	1.760	1.870	8,690,000	15,765,600	1.8142	1.780	1.770	1.780	1.760	1.870	8,690,000	1.8142	1.14%
2019-10-03	0	1.760	1.760	1.770	1.750	1.800	4,820,000	8,573,500	1.7787	1.760	1.760	1.770	1.750	1.800	4,820,000	1.7787	0.00%
2019-10-02	0	1.760	1.750	1.770	1.730	1.780	3,310,000	5,803,600	1.7534	1.760	1.750	1.770	1.730	1.780	3,310,000	1.7534	-1.12%
2019-09-30	0	1.780	1.770	1.780	1.760	1.840	3,800,084	6,780,973	1.7844	1.780	1.770	1.780	1.760	1.840	3,800,084	1.7844	-2.20%
2019-09-27	0	1.820	1.820	1.830	1.720	1.900	18,785,000	34,731,880	1.8489	1.820	1.820	1.830	1.720	1.900	18,785,000	1.8489	4.60%
2019-09-26	0	1.740	1.740	1.750	1.720	1.780	4,460,000	7,765,000	1.7410	1.740	1.740	1.750	1.720	1.780	4,460,000	1.7410	-2.25%
2019-09-25	0	1.780	1.780	1.800	1.760	1.800	4,020,000	7,183,100	1.7868	1.780	1.780	1.800	1.760	1.800	4,020,000	1.7868	-1.11%
2019-09-24	0	1.800	1.790	1.810	1.750	1.820	4,110,000	7,366,500	1.7923	1.800	1.790	1.810	1.750	1.820	4,110,000	1.7923	2.86%
2019-09-23	0	1.750	1.750	1.770	1.720	1.870	12,220,000	21,701,000	1.7759	1.750	1.750	1.770	1.720	1.870	12,220,000	1.7759	-5.91%
2019-09-20	0	1.860	1.860	1.880	1.860	1.910	3,540,000	6,626,700	1.8719	1.860	1.860	1.880	1.860	1.910	3,540,000	1.8719	-1.06%
2019-09-19	0	1.880	1.880	1.900	1.880	1.930	4,770,000	9,044,300	1.8961	1.880	1.880	1.900	1.880	1.930	4,770,000	1.8961	-1.57%
2019-09-18	0	1.910	1.910	1.920	1.910	1.970	8,841,000	17,118,980	1.9363	1.910	1.910	1.920	1.910	1.970	8,841,000	1.9363	-1.04%
2019-09-17	0	1.930	1.910	1.930	1.890	2.010	23,360,000	45,428,900	1.9447	1.930	1.910	1.930	1.890	2.010	23,360,000	1.9447	2.66%
2019-09-16	0	1.880	1.880	1.890	1.870	2.050	28,530,000	56,022,200	1.9636	1.880	1.880	1.890	1.870	2.050	28,530,000	1.9636	-3.09%
2019-09-13	0	1.940	1.930	1.940	1.820	1.960	15,260,000	28,896,900	1.8936	1.940	1.930	1.940	1.820	1.960	15,260,000	1.8936	1.57%
2019-09-12	0	1.910	1.910	1.920	1.880	1.980	22,856,400	43,920,724	1.9216	1.910	1.910	1.920	1.880	1.980	22,856,400	1.9216	3.80%
2019-09-11	0	1.840	1.830	1.840	1.690	1.860	36,280,000	65,826,900	1.8144	1.840	1.830	1.840	1.690	1.860	36,280,000	1.8144	8.88%
2019-09-10	0	1.690	1.690	1.700	1.550	1.730	35,690,400	60,419,876	1.6929	1.690	1.690	1.700	1.550	1.730	35,690,400	1.6929	10.46%
2019-09-09	0	1.530	1.530	1.540	1.500	1.560	5,720,000	8,761,600	1.5317	1.530	1.530	1.540	1.500	1.560	5,720,000	1.5317	-1.29%
2019-09-06	0	1.550	1.540	1.550	1.520	1.600	10,170,000	15,845,300	1.5580	1.550	1.540	1.550	1.520	1.600	10,170,000	1.5580	0.65%
2019-09-05	0	1.540	1.540	1.550	1.390	1.610	52,430,000	79,997,600	1.5258	1.540	1.540	1.550	1.390	1.610	52,430,000	1.5258	12.41%
2019-09-04	0	1.370	1.370	1.380	1.250	1.400	29,680,000	39,967,700	1.3466	1.370	1.370	1.380	1.250	1.400	29,680,000	1.3466	9.60%
2019-09-03	0	1.250	1.250	1.260	1.220	1.300	10,160,000	12,828,500	1.2626	1.250	1.250	1.260	1.220	1.300	10,160,000	1.2626	2.46%
2019-09-02	0	1.220	1.210	1.220	1.150	1.250	5,270,000	6,414,100	1.2171	1.220	1.210	1.220	1.150	1.250	5,270,000	1.2171	5.17%
2019-08-30	0	1.160	1.160	1.170	1.160	1.220	3,410,000	4,057,100	1.1898	1.160	1.160	1.170	1.160	1.220	3,410,000	1.1898	-0.85%
2019-08-29	0	1.170	1.170	1.180	1.170	1.210	3,890,000	4,588,700	1.1796	1.170	1.170	1.180	1.170	1.210	3,890,000	1.1796	-3.31%
2019-08-28	0	1.210	1.210	1.220	1.200	1.260	4,260,200	5,226,238	1.2268	1.210	1.210	1.220	1.200	1.260	4,260,200	1.2268	-3.20%
2019-08-27	0	1.250	1.250	1.270	1.200	1.320	15,618,840	19,686,626	1.2604	1.250	1.250	1.270	1.200	1.320	15,618,840	1.2604	6.84%
2019-08-26	0	1.170	1.170	1.180	1.140	1.190	5,290,000	6,179,700	1.1682	1.170	1.170	1.180	1.140	1.190	5,290,000	1.1682	-4.10%
2019-08-23	0	1.220	1.210	1.220	1.170	1.260	13,640,000	16,695,600	1.2240	1.220	1.210	1.220	1.170	1.260	13,640,000	1.2240	2.52%
2019-08-22	0	1.190	1.180	1.190	1.120	1.210	14,431,800	16,932,552	1.1733	1.190	1.180	1.190	1.120	1.210	14,431,800	1.1733	6.25%
2019-08-21	0	1.120	1.120	1.130	1.110	1.150	3,730,000	4,205,100	1.1274	1.120	1.120	1.130	1.110	1.150	3,730,000	1.1274	-0.88%
2019-08-20	0	1.130	1.130	1.140	1.130	1.150	1,730,000	1,973,100	1.1405	1.130	1.130	1.140	1.130	1.150	1,730,000	1.1405	-1.74%
2019-08-19	0	1.150	1.150	1.160	1.120	1.170	3,316,638	3,808,968	1.1484	1.150	1.150	1.160	1.120	1.170	3,316,638	1.1484	3.60%
2019-08-16	0	1.110	1.100	1.120	1.100	1.160	1,540,000	1,743,100	1.1319	1.110	1.100	1.120	1.100	1.160	1,540,000	1.1319	-1.77%
2019-08-15	0	1.130	1.120	1.130	1.100	1.140	3,125,262	3,484,536	1.1150	1.130	1.120	1.130	1.100	1.140	3,125,262	1.1150	0.00%
2019-08-14	0	1.130	1.130	1.140	1.130	1.240	4,060,000	4,714,900	1.1613	1.130	1.130	1.140	1.130	1.240	4,060,000	1.1613	-1.74%
2019-08-13	0	1.150	1.150	1.160	1.130	1.200	5,181,266	5,964,355	1.1511	1.150	1.150	1.160	1.130	1.200	5,181,266	1.1511	-5.74%
2019-08-12	0	1.220	1.220	1.230	1.160	1.240	3,467,800	4,200,792	1.2114	1.220	1.220	1.230	1.160	1.240	3,467,800	1.2114	4.27%
2019-08-09	0	1.170	1.170	1.180	1.170	1.240	3,529,045	4,229,254	1.1984	1.170	1.170	1.180	1.170	1.240	3,529,045	1.1984	-4.10%
2019-08-08	0	1.220	1.220	1.230	1.200	1.250	3,150,000	3,852,950	1.2232	1.220	1.220	1.230	1.200	1.250	3,150,000	1.2232	-0.81%
2019-08-07	0	1.230	1.230	1.240	1.150	1.250	7,750,000	9,416,900	1.2151	1.230	1.230	1.240	1.150	1.250	7,750,000	1.2151	6.96%
2019-08-06	0	1.150	1.140	1.160	1.030	1.210	23,593,400	26,510,340	1.1236	1.150	1.140	1.160	1.030	1.210	23,593,400	1.1236	3.60%
2019-08-05	0	1.110	1.100	1.110	1.020	1.380	41,472,200	48,237,678	1.1631	1.110	1.100	1.110	1.020	1.380	41,472,200	1.1631	-20.71%
2019-08-02	0	1.400	1.390	1.400	1.390	1.430	4,080,000	5,746,500	1.4085	1.400	1.390	1.400	1.390	1.430	4,080,000	1.4085	-4.11%
2019-08-01	0	1.460	1.450	1.460	1.440	1.470	1,190,000	1,730,800	1.4545	1.460	1.450	1.460	1.440	1.470	1,190,000	1.4545	1.39%
2019-07-31	0	1.440	1.440	1.450	1.430	1.450	1,500,000	2,158,300	1.4389	1.440	1.440	1.450	1.430	1.450	1,500,000	1.4389	-2.04%
2019-07-30	0	1.470	1.450	1.470	1.430	1.490	3,393,591	4,968,249	1.4640	1.470	1.450	1.470	1.430	1.490	3,393,591	1.4640	0.68%
2019-07-29	0	1.460	1.450	1.460	1.450	1.480	4,780,000	6,971,500	1.4585	1.460	1.450	1.460	1.450	1.480	4,780,000	1.4585	-1.35%
2019-07-26	0	1.480	1.480	1.490	1.480	1.530	2,690,000	4,034,300	1.4997	1.480	1.480	1.490	1.480	1.530	2,690,000	1.4997	-2.63%
2019-07-25	0	1.520	1.520	1.530	1.510	1.580	9,070,000	14,072,000	1.5515	1.520	1.520	1.530	1.510	1.580	9,070,000	1.5515	1.33%
2019-07-24	0	1.500	1.490	1.500	1.460	1.530	5,230,300	7,825,441	1.4962	1.500	1.490	1.500	1.460	1.530	5,230,300	1.4962	4.17%
2019-07-23	0	1.440	1.440	1.470	1.430	1.490	9,660,000	14,111,900	1.4609	1.440	1.440	1.470	1.430	1.490	9,660,000	1.4609	-2.70%
2019-07-22	0	1.480	1.470	1.480	1.470	1.500	4,300,000	6,402,200	1.4889	1.480	1.470	1.480	1.470	1.500	4,300,000	1.4889	-0.67%
2019-07-19	0	1.490	1.490	1.500	1.480	1.540	3,256,000	4,899,620	1.5048	1.490	1.490	1.500	1.480	1.540	3,256,000	1.5048	-1.32%
2019-07-18	0	1.510	1.490	1.510	1.480	1.550	3,405,450	5,118,327	1.5030	1.510	1.490	1.510	1.480	1.550	3,405,450	1.5030	-2.58%
2019-07-17	0	1.550	1.540	1.550	1.460	1.600	9,070,200	13,831,590	1.5249	1.550	1.540	1.550	1.460	1.600	9,070,200	1.5249	4.73%
2019-07-16	0	1.480	1.480	1.500	1.470	1.500	4,670,000	6,931,400	1.4842	1.480	1.480	1.500	1.470	1.500	4,670,000	1.4842	-1.33%
2019-07-15	0	1.500	1.490	1.500	1.460	1.540	10,140,000	15,152,200	1.4943	1.500	1.490	1.500	1.460	1.540	10,140,000	1.4943	0.00%
2019-07-12	0	1.500	1.500	1.510	1.450	1.560	11,265,200	16,884,594	1.4988	1.500	1.500	1.510	1.450	1.560	11,265,200	1.4988	-1.32%
2019-07-11	0	1.520	1.520	1.540	1.500	1.640	17,070,000	26,727,000	1.5657	1.520	1.520	1.540	1.500	1.640	17,070,000	1.5657	-1.30%
2019-07-10	0	1.540	1.540	1.570	1.330	1.580	24,055,000	35,530,150	1.4770	1.540	1.540	1.570	1.330	1.580	24,055,000	1.4770	4.76%
2019-07-09	0	1.470	1.470	1.480	1.320	1.800	88,050,000	133,333,400	1.5143	1.470	1.470	1.480	1.320	1.800	88,050,000	1.5143	-19.67%
2019-07-08	0	1.830	1.830	1.840	1.800	1.890	8,480,000	15,535,200	1.8320	1.830	1.830	1.840	1.800	1.890	8,480,000	1.8320	-3.68%
2019-07-05	0	1.900	1.900	1.920	1.860	1.920	3,940,300	7,439,155	1.8880	1.900	1.900	1.920	1.860	1.920	3,940,300	1.8880	-0.52%
2019-07-04	0	1.910	1.910	1.920	1.900	1.940	2,717,000	5,183,260	1.9077	1.910	1.910	1.920	1.900	1.940	2,717,000	1.9077	-1.04%
2019-07-03	0	1.930	1.910	1.930	1.910	1.970	8,050,000	15,648,100	1.9439	1.930	1.910	1.930	1.910	1.970	8,050,000	1.9439	0.52%
2019-07-02	0	1.920	1.910	1.920	1.890	1.990	9,080,000	17,525,400	1.9301	1.920	1.910	1.920	1.890	1.990	9,080,000	1.9301	0.52%
2019-06-28	0	1.910	1.900	1.910	1.890	1.950	7,611,200	14,457,320	1.8995	1.910	1.900	1.910	1.890	1.950	7,611,200	1.8995	0.00%
2019-06-27	0	1.910	1.910	1.920	1.900	1.950	6,040,000	11,650,600	1.9289	1.910	1.910	1.920	1.900	1.950	6,040,000	1.9289	1.06%
2019-06-26	0	1.890	1.890	1.900	1.890	1.960	2,580,000	4,915,000	1.9050	1.890	1.890	1.900	1.890	1.960	2,580,000	1.9050	-1.56%
2019-06-25	0	1.920	1.910	1.920	1.860	1.950	6,215,300	11,777,955	1.8950	1.920	1.910	1.920	1.860	1.950	6,215,300	1.8950	-2.54%
2019-06-24	0	1.970	1.960	1.980	1.960	2.000	7,226,000	14,297,820	1.9787	1.970	1.960	1.980	1.960	2.000	7,226,000	1.9787	-1.50%
2019-06-21	0	2.000	1.960	2.000	1.950	2.040	11,177,338	22,255,305	1.9911	2.000	1.960	2.000	1.950	2.040	11,177,338	1.9911	0.50%
2019-06-20	0	1.990	1.980	1.990	1.930	2.060	16,760,200	33,740,400	2.0131	1.990	1.980	1.990	1.930	2.060	16,760,200	2.0131	3.11%
2019-06-19	0	1.930	1.920	1.930	1.860	1.940	20,770,000	39,576,900	1.9055	1.930	1.920	1.930	1.860	1.940	20,770,000	1.9055	4.32%
2019-06-18	0	1.850	1.820	1.850	1.800	1.850	4,800,000	8,712,600	1.8151	1.850	1.820	1.850	1.800	1.850	4,800,000	1.8151	2.21%
2019-06-17	0	1.810	1.810	1.820	1.800	1.850	3,071,000	5,563,740	1.8117	1.810	1.810	1.820	1.800	1.850	3,071,000	1.8117	1.12%
2019-06-14	0	1.790	1.790	1.800	1.790	1.820	2,840,000	5,121,700	1.8034	1.790	1.790	1.800	1.790	1.820	2,840,000	1.8034	-3.24%
2019-06-13	0	1.850	1.830	1.850	1.810	1.860	3,750,000	6,847,600	1.8260	1.850	1.830	1.850	1.810	1.860	3,750,000	1.8260	-0.54%
2019-06-12	0	1.860	1.850	1.860	1.840	1.930	4,010,000	7,457,700	1.8598	1.860	1.850	1.860	1.840	1.930	4,010,000	1.8598	-3.12%
2019-06-11	0	1.920	1.910	1.920	1.870	1.930	2,880,000	5,485,000	1.9045	1.920	1.910	1.920	1.870	1.930	2,880,000	1.9045	1.05%
2019-06-10	0	1.900	1.900	1.910	1.820	1.920	5,570,000	10,526,300	1.8898	1.900	1.900	1.910	1.820	1.920	5,570,000	1.8898	3.83%
2019-06-06	0	1.830	1.830	1.850	1.820	1.860	2,740,000	5,035,600	1.8378	1.830	1.830	1.850	1.820	1.860	2,740,000	1.8378	-0.54%
2019-06-05	0	1.840	1.830	1.840	1.810	1.850	1,703,488	3,131,308	1.8382	1.840	1.830	1.840	1.810	1.850	1,703,488	1.8382	1.66%
2019-06-04	0	1.810	1.810	1.830	1.800	1.890	4,258,594	7,746,327	1.8190	1.810	1.810	1.830	1.800	1.890	4,258,594	1.8190	-1.09%
2019-06-03	0	1.830	1.820	1.830	1.750	1.860	7,500,000	13,644,850	1.8193	1.830	1.820	1.830	1.750	1.860	7,500,000	1.8193	-2.14%
2019-05-31	0	1.870	1.850	1.870	1.850	1.890	2,149,115	4,013,536	1.8675	1.870	1.850	1.870	1.850	1.890	2,149,115	1.8675	0.00%
2019-05-30	0	1.870	1.850	1.870	1.820	1.890	6,053,200	11,200,088	1.8503	1.870	1.850	1.870	1.820	1.890	6,053,200	1.8503	-0.53%
2019-05-29	0	1.880	1.870	1.880	1.860	1.910	2,630,600	4,939,510	1.8777	1.880	1.870	1.880	1.860	1.910	2,630,600	1.8777	-1.05%
2019-05-28	0	1.900	1.880	1.900	1.840	1.900	4,586,000	8,592,300	1.8736	1.900	1.880	1.900	1.840	1.900	4,586,000	1.8736	2.15%
2019-05-27	0	1.860	1.850	1.860	1.830	1.910	4,610,000	8,565,800	1.8581	1.860	1.850	1.860	1.830	1.910	4,610,000	1.8581	-1.59%
2019-05-24	0	1.890	1.890	1.910	1.870	1.990	8,980,000	17,119,900	1.9064	1.890	1.890	1.910	1.870	1.990	8,980,000	1.9064	-3.08%
2019-05-23	0	1.950	1.940	1.950	1.920	2.000	7,220,800	14,094,344	1.9519	1.950	1.940	1.950	1.920	2.000	7,220,800	1.9519	-3.47%
2019-05-22	0	2.020	2.020	2.030	1.950	2.050	4,280,194	8,681,372	2.0283	2.020	2.020	2.030	1.950	2.050	4,280,194	2.0283	2.54%
2019-05-21	0	1.970	1.950	1.970	1.910	1.990	11,900,000	23,231,400	1.9522	1.970	1.950	1.970	1.910	1.990	11,900,000	1.9522	1.03%
2019-05-20	0	1.950	1.950	1.970	1.930	2.090	15,740,000	31,179,500	1.9809	1.950	1.950	1.970	1.930	2.090	15,740,000	1.9809	-6.70%
2019-05-17	0	2.090	2.090	2.100	2.090	2.250	12,333,334	26,213,934	2.1255	2.090	2.090	2.100	2.090	2.250	12,333,334	2.1255	-5.43%
2019-05-16	0	2.210	2.200	2.220	2.090	2.220	15,560,000	33,289,500	2.1394	2.210	2.200	2.220	2.090	2.220	15,560,000	2.1394	4.25%
2019-05-15	0	2.120	2.110	2.130	2.110	2.170	8,810,000	18,861,600	2.1409	2.120	2.110	2.130	2.110	2.170	8,810,000	2.1409	0.00%
2019-05-14	0	2.120	2.110	2.120	2.050	2.150	10,202,037	21,505,755	2.1080	2.120	2.110	2.120	2.050	2.150	10,202,037	2.1080	-3.20%
2019-05-10	0	2.190	2.180	2.190	2.110	2.220	14,930,000	32,480,100	2.1755	2.190	2.180	2.190	2.110	2.220	14,930,000	2.1755	3.79%
2019-05-09	0	2.110	2.110	2.120	2.100	2.240	11,599,000	25,041,027	2.1589	2.110	2.110	2.120	2.100	2.240	11,599,000	2.1589	-0.47%
2019-05-08	0	2.120	2.120	2.130	2.110	2.220	8,590,000	18,605,500	2.1659	2.120	2.120	2.130	2.110	2.220	8,590,000	2.1659	-4.93%
2019-05-07	0	2.230	2.230	2.240	2.220	2.330	12,122,100	27,679,462	2.2834	2.230	2.230	2.240	2.220	2.330	12,122,100	2.2834	-2.62%
2019-05-06	0	2.290	2.270	2.290	2.130	2.370	20,870,784	46,831,864	2.2439	2.290	2.270	2.290	2.130	2.370	20,870,784	2.2439	-5.37%
2019-05-03	0	2.420	2.400	2.420	2.390	2.430	2,485,292	5,977,571	2.4052	2.420	2.400	2.420	2.390	2.430	2,485,292	2.4052	0.00%
2019-05-02	0	2.420	2.410	2.430	2.390	2.450	2,500,000	6,046,400	2.4186	2.420	2.410	2.430	2.390	2.450	2,500,000	2.4186	0.41%
2019-04-30	0	2.410	2.400	2.420	2.340	2.460	8,721,237	20,857,981	2.3916	2.410	2.400	2.420	2.340	2.460	8,721,237	2.3916	0.42%
2019-04-29	0	2.400	2.400	2.410	2.380	2.450	2,861,000	6,882,460	2.4056	2.400	2.400	2.410	2.380	2.450	2,861,000	2.4056	-1.23%
2019-04-26	0	2.430	2.420	2.430	2.400	2.460	5,720,000	13,857,000	2.4226	2.430	2.420	2.430	2.400	2.460	5,720,000	2.4226	-0.82%
2019-04-25	0	2.450	2.440	2.450	2.420	2.510	11,765,500	28,888,325	2.4553	2.450	2.440	2.450	2.420	2.510	11,765,500	2.4553	0.41%
2019-04-24	0	2.440	2.430	2.440	2.400	2.610	17,730,000	43,839,100	2.4726	2.440	2.430	2.440	2.400	2.610	17,730,000	2.4726	2.09%
2019-04-23	0	2.390	2.390	2.400	2.270	2.440	11,048,456	25,947,509	2.3485	2.390	2.390	2.400	2.270	2.440	11,048,456	2.3485	2.58%
2019-04-18	0	2.330	2.320	2.330	2.260	2.350	7,010,000	16,249,400	2.3180	2.330	2.320	2.330	2.260	2.350	7,010,000	2.3180	1.30%
2019-04-17	0	2.300	2.290	2.300	2.260	2.480	21,705,534	50,489,952	2.3261	2.300	2.290	2.300	2.260	2.480	21,705,534	2.3261	-4.96%
2019-04-16	0	2.420	2.420	2.430	2.410	2.600	21,081,400	52,876,530	2.5082	2.420	2.420	2.430	2.410	2.600	21,081,400	2.5082	-2.81%
2019-04-15	0	2.490	2.490	2.500	2.350	2.600	25,796,028	64,040,452	2.4826	2.490	2.490	2.500	2.350	2.600	25,796,028	2.4826	5.96%
2019-04-12	0	2.350	2.340	2.350	2.280	2.480	32,306,277	78,214,450	2.4210	2.350	2.340	2.350	2.280	2.480	32,306,277	2.4210	2.62%
2019-04-11	0	2.290	2.280	2.290	2.160	2.290	25,501,200	57,224,852	2.2440	2.290	2.280	2.290	2.160	2.290	25,501,200	2.2440	4.57%
2019-04-10	0	2.190	2.190	2.200	2.080	2.240	29,216,038	63,218,559	2.1638	2.190	2.190	2.200	2.080	2.240	29,216,038	2.1638	1.39%
2019-04-09	0	2.160	2.160	2.170	1.900	2.200	74,034,556	155,565,726	2.1013	2.160	2.160	2.170	1.900	2.200	74,034,556	2.1013	15.51%
2019-04-08	0	1.870	1.860	1.870	1.850	1.930	17,133,500	32,422,461	1.8923	1.870	1.860	1.870	1.850	1.930	17,133,500	1.8923	0.00%
2019-04-04	0	1.870	1.850	1.870	1.850	1.880	4,660,000	8,673,100	1.8612	1.870	1.850	1.870	1.850	1.880	4,660,000	1.8612	0.54%
2019-04-03	0	1.860	1.850	1.860	1.840	1.880	3,141,000	5,828,510	1.8556	1.860	1.850	1.860	1.840	1.880	3,141,000	1.8556	0.54%
2019-04-02	0	1.850	1.850	1.860	1.840	1.890	4,700,000	8,734,600	1.8584	1.850	1.850	1.860	1.840	1.890	4,700,000	1.8584	0.00%
2019-04-01	0	1.850	1.840	1.850	1.820	1.860	4,940,000	9,127,600	1.8477	1.850	1.840	1.850	1.820	1.860	4,940,000	1.8477	-1.60%
2019-03-29	0	1.880	1.870	1.880	1.870	1.930	7,800,000	14,788,600	1.8960	1.880	1.870	1.880	1.870	1.930	7,800,000	1.8960	0.00%
2019-03-28	0	1.880	1.870	1.880	1.840	1.890	5,980,000	11,113,400	1.8584	1.880	1.870	1.880	1.840	1.890	5,980,000	1.8584	0.53%
2019-03-27	0	1.870	1.840	1.870	1.830	1.880	6,520,000	12,136,600	1.8614	1.870	1.840	1.870	1.830	1.880	6,520,000	1.8614	1.63%
2019-03-26	0	1.840	1.830	1.840	1.810	1.870	8,110,000	14,949,100	1.8433	1.840	1.830	1.840	1.810	1.870	8,110,000	1.8433	1.10%
2019-03-25	0	1.820	1.820	1.840	1.800	1.850	7,508,717	13,722,252	1.8275	1.820	1.820	1.840	1.800	1.850	7,508,717	1.8275	-2.67%
2019-03-22	0	1.870	1.870	1.880	1.790	1.920	24,986,666	46,645,798	1.8668	1.870	1.870	1.880	1.790	1.920	24,986,666	1.8668	3.89%
2019-03-21	0	1.800	1.790	1.800	1.770	1.840	7,530,000	13,565,700	1.8016	1.800	1.790	1.800	1.770	1.840	7,530,000	1.8016	-1.64%
2019-03-20	0	1.830	1.820	1.830	1.790	1.870	9,682,100	17,603,201	1.8181	1.830	1.820	1.830	1.790	1.870	9,682,100	1.8181	-1.61%
2019-03-19	0	1.860	1.840	1.860	1.840	1.920	5,480,000	10,266,250	1.8734	1.860	1.840	1.860	1.840	1.920	5,480,000	1.8734	-1.06%
2019-03-18	0	1.880	1.880	1.900	1.860	1.940	15,057,000	28,719,460	1.9074	1.880	1.880	1.900	1.860	1.940	15,057,000	1.9074	1.08%
2019-03-15	0	1.860	1.860	1.870	1.690	1.880	74,660,500	137,644,575	1.8436	1.860	1.860	1.870	1.690	1.880	74,660,500	1.8436	9.41%
2019-03-14	0	1.700	1.700	1.710	1.680	1.770	15,020,000	25,741,500	1.7138	1.700	1.700	1.710	1.680	1.770	15,020,000	1.7138	-3.95%
2019-03-13	0	1.770	1.750	1.770	1.710	1.830	13,680,000	24,074,700	1.7598	1.770	1.750	1.770	1.710	1.830	13,680,000	1.7598	-3.28%
2019-03-12	0	1.830	1.810	1.830	1.780	1.850	10,022,100	18,217,738	1.8178	1.830	1.810	1.830	1.780	1.850	10,022,100	1.8178	1.10%
2019-03-11	0	1.810	1.800	1.820	1.760	1.930	22,070,000	40,767,400	1.8472	1.810	1.800	1.820	1.760	1.930	22,070,000	1.8472	-3.72%
2019-03-08	0	1.880	1.860	1.870	1.800	1.980	25,468,440	47,983,589	1.8840	1.880	1.860	1.870	1.800	1.980	25,468,440	1.8840	-3.59%
2019-03-07	0	1.950	1.930	1.940	1.840	1.950	19,941,800	38,196,286	1.9154	1.950	1.930	1.940	1.840	1.950	19,941,800	1.9154	6.56%
2019-03-06	0	1.830	1.820	1.840	1.720	1.960	35,400,000	66,661,400	1.8831	1.830	1.820	1.840	1.720	1.960	35,400,000	1.8831	-2.66%
2019-03-05	0	1.880	1.860	1.870	1.720	1.880	33,629,231	61,544,779	1.8301	1.880	1.860	1.870	1.720	1.880	33,629,231	1.8301	7.43%
2019-03-04	0	1.750	1.740	1.750	1.620	1.790	30,161,434	51,988,537	1.7237	1.750	1.740	1.750	1.620	1.790	30,161,434	1.7237	7.36%
2019-03-01	0	1.630	1.620	1.640	1.620	1.650	6,176,269	10,098,311	1.6350	1.630	1.620	1.640	1.620	1.650	6,176,269	1.6350	0.00%
2019-02-28	0	1.630	1.620	1.630	1.560	1.650	21,760,200	35,028,308	1.6097	1.630	1.620	1.630	1.560	1.650	21,760,200	1.6097	2.52%
2019-02-27	0	1.590	1.570	1.590	1.500	1.650	28,500,000	44,368,300	1.5568	1.590	1.570	1.590	1.500	1.650	28,500,000	1.5568	-2.45%
2019-02-26	0	1.630	1.620	1.630	1.580	1.650	34,891,400	56,476,112	1.6186	1.630	1.620	1.630	1.580	1.650	34,891,400	1.6186	2.52%
2019-02-25	0	1.590	1.590	1.600	1.480	1.590	33,760,300	52,258,550	1.5479	1.590	1.590	1.600	1.480	1.590	33,760,300	1.5479	8.16%
2019-02-22	0	1.470	1.460	1.470	1.450	1.480	14,940,000	21,868,800	1.4638	1.470	1.460	1.470	1.450	1.480	14,940,000	1.4638	2.80%
2019-02-21	0	1.430	1.430	1.440	1.400	1.460	22,550,200	32,414,982	1.4375	1.430	1.430	1.440	1.400	1.460	22,550,200	1.4375	2.88%
2019-02-20	0	1.390	1.380	1.390	1.390	1.450	15,380,000	21,902,700	1.4241	1.390	1.380	1.390	1.390	1.450	15,380,000	1.4241	-1.42%
2019-02-19	0	1.410	1.390	1.410	1.370	1.430	10,605,200	14,900,918	1.4051	1.410	1.390	1.410	1.370	1.430	10,605,200	1.4051	1.44%
2019-02-18	0	1.390	1.380	1.390	1.270	1.410	43,479,000	59,523,040	1.3690	1.390	1.380	1.390	1.270	1.410	43,479,000	1.3690	10.32%
2019-02-15	0	1.260	1.240	1.260	1.240	1.280	6,850,000	8,609,300	1.2568	1.260	1.240	1.260	1.240	1.280	6,850,000	1.2568	-0.79%
2019-02-14	0	1.270	1.260	1.270	1.230	1.300	22,410,000	28,531,600	1.2732	1.270	1.260	1.270	1.230	1.300	22,410,000	1.2732	3.25%
2019-02-13	0	1.230	1.220	1.230	1.180	1.230	9,095,624	11,015,180	1.2110	1.230	1.220	1.230	1.180	1.230	9,095,624	1.2110	4.24%
2019-02-12	0	1.180	1.170	1.180	1.160	1.180	2,130,000	2,508,450	1.1777	1.180	1.170	1.180	1.160	1.180	2,130,000	1.1777	1.72%
2019-02-11	0	1.160	1.150	1.170	1.140	1.180	5,450,000	6,366,400	1.1681	1.160	1.150	1.170	1.140	1.180	5,450,000	1.1681	1.75%
2019-02-08	0	1.140	1.130	1.140	1.130	1.160	1,620,000	1,843,100	1.1377	1.140	1.130	1.140	1.130	1.160	1,620,000	1.1377	-1.72%
2019-02-04	0	1.160	1.150	1.160	1.160	1.170	2,190,000	2,540,700	1.1601	1.160	1.150	1.160	1.160	1.170	2,190,000	1.1601	-0.85%
2019-02-01	0	1.170	1.150	1.170	1.140	1.190	12,170,000	14,194,600	1.1664	1.170	1.150	1.170	1.140	1.190	12,170,000	1.1664	-1.68%
2019-01-31	0	1.190	1.170	1.190	1.120	1.190	7,740,000	8,931,200	1.1539	1.190	1.170	1.190	1.120	1.190	7,740,000	1.1539	4.39%
2019-01-30	0	1.140	1.120	1.140	1.120	1.150	1,190,000	1,350,600	1.1350	1.140	1.120	1.140	1.120	1.150	1,190,000	1.1350	0.88%
2019-01-29	0	1.130	1.130	1.140	1.130	1.150	960,000	1,090,200	1.1356	1.130	1.130	1.140	1.130	1.150	960,000	1.1356	-1.74%
2019-01-28	0	1.150	1.140	1.150	1.080	1.150	4,300,000	4,806,000	1.1177	1.150	1.140	1.150	1.080	1.150	4,300,000	1.1177	0.88%
2019-01-25	0	1.140	1.130	1.150	1.110	1.160	8,360,000	9,493,000	1.1355	1.140	1.130	1.150	1.110	1.160	8,360,000	1.1355	0.00%
2019-01-24	0	1.140	1.130	1.140	1.130	1.170	3,140,000	3,583,300	1.1412	1.140	1.130	1.140	1.130	1.170	3,140,000	1.1412	-2.56%
2019-01-23	0	1.170	1.150	1.170	1.140	1.170	3,710,000	4,320,900	1.1647	1.170	1.150	1.170	1.140	1.170	3,710,000	1.1647	0.86%
2019-01-22	0	1.160	1.150	1.160	1.140	1.190	1,720,000	1,986,800	1.1551	1.160	1.150	1.160	1.140	1.190	1,720,000	1.1551	-0.85%
2019-01-21	0	1.170	1.160	1.170	1.150	1.180	1,900,000	2,215,500	1.1661	1.170	1.160	1.170	1.150	1.180	1,900,000	1.1661	-0.85%
2019-01-18	0	1.180	1.160	1.180	1.140	1.180	3,110,000	3,613,300	1.1618	1.180	1.160	1.180	1.140	1.180	3,110,000	1.1618	0.85%
2019-01-17	0	1.170	1.150	1.170	1.150	1.180	1,160,000	1,349,800	1.1636	1.170	1.150	1.170	1.150	1.180	1,160,000	1.1636	1.74%
2019-01-16	0	1.150	1.150	1.180	1.150	1.180	1,242,100	1,443,673	1.1623	1.150	1.150	1.180	1.150	1.180	1,242,100	1.1623	1.77%
2019-01-15	0	1.130	1.130	1.150	1.130	1.150	850,000	967,400	1.1381	1.130	1.130	1.150	1.130	1.150	850,000	1.1381	-1.74%
2019-01-14	0	1.150	1.130	1.150	1.130	1.150	960,000	1,091,200	1.1367	1.150	1.130	1.150	1.130	1.150	960,000	1.1367	0.88%
2019-01-11	0	1.140	1.130	1.160	1.130	1.160	900,000	1,029,600	1.1440	1.140	1.130	1.160	1.130	1.160	900,000	1.1440	0.00%
2019-01-10	0	1.140	1.140	1.150	1.130	1.150	1,090,000	1,245,000	1.1422	1.140	1.140	1.150	1.130	1.150	1,090,000	1.1422	0.00%
2019-01-09	0	1.140	1.130	1.150	1.140	1.160	2,350,000	2,687,200	1.1435	1.140	1.130	1.150	1.140	1.160	2,350,000	1.1435	-3.39%
2019-01-08	0	1.180	1.140	1.190	1.140	1.180	1,930,000	2,239,700	1.1605	1.180	1.140	1.190	1.140	1.180	1,930,000	1.1605	0.85%
2019-01-07	0	1.170	1.140	1.180	1.140	1.200	1,680,200	1,966,226	1.1702	1.170	1.140	1.180	1.140	1.200	1,680,200	1.1702	0.86%
2019-01-04	0	1.160	1.160	1.180	1.120	1.200	3,550,400	4,143,158	1.1670	1.160	1.160	1.180	1.120	1.200	3,550,400	1.1670	1.75%
2019-01-03	0	1.140	1.130	1.160	1.130	1.190	2,390,000	2,756,300	1.1533	1.140	1.130	1.160	1.130	1.190	2,390,000	1.1533	-4.20%
2019-01-02	0	1.190	1.170	1.190	1.150	1.230	4,830,000	5,732,900	1.1869	1.190	1.170	1.190	1.150	1.230	4,830,000	1.1869	-3.25%
2018-12-31	0	1.230	1.220	1.250	1.140	1.250	19,658,100	23,727,158	1.2070	1.230	1.220	1.250	1.140	1.250	19,658,100	1.2070	7.89%
2018-12-28	0	1.140	1.120	1.140	1.060	1.140	6,037,000	6,607,590	1.0945	1.140	1.120	1.140	1.060	1.140	6,037,000	1.0945	4.59%
2018-12-27	0	1.090	1.090	1.120	1.090	1.140	10,919,200	12,169,302	1.1145	1.090	1.090	1.120	1.090	1.140	10,919,200	1.1145	-1.80%
2018-12-24	0	1.110	1.070	1.110	1.110	1.110	136,100	150,644	1.1069	1.110	1.070	1.110	1.110	1.110	136,100	1.1069	0.00%
2018-12-21	0	1.110	1.090	1.110	1.050	1.120	9,320,000	10,253,000	1.1001	1.110	1.090	1.110	1.050	1.120	9,320,000	1.1001	4.72%
2018-12-20	0	1.060	1.050	1.070	1.020	1.060	1,560,000	1,645,600	1.0549	1.060	1.050	1.070	1.020	1.060	1,560,000	1.0549	0.95%
2018-12-19	0	1.050	1.030	1.050	1.030	1.050	1,450,000	1,505,300	1.0381	1.050	1.030	1.050	1.030	1.050	1,450,000	1.0381	5.00%
2018-12-18	0	1.000	1.000	1.020	1.000	1.050	3,170,000	3,231,900	1.0195	1.000	1.000	1.020	1.000	1.050	3,170,000	1.0195	-3.85%
2018-12-17	0	1.040	1.040	1.050	1.040	1.080	1,940,000	2,051,000	1.0572	1.040	1.040	1.050	1.040	1.080	1,940,000	1.0572	-1.89%
2018-12-14	0	1.060	1.060	1.080	1.060	1.080	390,000	417,800	1.0713	1.060	1.060	1.080	1.060	1.080	390,000	1.0713	-2.75%
2018-12-13	0	1.090	1.080	1.100	1.070	1.110	2,377,700	2,578,010	1.0842	1.090	1.080	1.100	1.070	1.110	2,377,700	1.0842	0.00%
2018-12-12	0	1.090	1.080	1.100	1.060	1.100	3,540,200	3,823,010	1.0799	1.090	1.080	1.100	1.060	1.100	3,540,200	1.0799	2.83%
2018-12-11	0	1.060	1.060	1.070	1.060	1.100	1,920,000	2,067,100	1.0766	1.060	1.060	1.070	1.060	1.100	1,920,000	1.0766	-1.85%
2018-12-10	0	1.080	1.070	1.090	1.040	1.100	3,160,200	3,369,104	1.0661	1.080	1.070	1.090	1.040	1.100	3,160,200	1.0661	-1.82%
2018-12-07	0	1.100	1.070	1.100	1.070	1.130	3,300,000	3,572,900	1.0827	1.100	1.070	1.100	1.070	1.130	3,300,000	1.0827	1.85%
2018-12-06	0	1.080	1.070	1.110	1.070	1.120	13,670,000	15,021,200	1.0988	1.080	1.070	1.110	1.070	1.120	13,670,000	1.0988	-3.57%
2018-12-05	0	1.120	1.110	1.120	1.120	1.140	2,810,000	3,170,100	1.1281	1.120	1.110	1.120	1.120	1.140	2,810,000	1.1281	-2.61%
2018-12-04	0	1.150	1.150	1.170	1.140	1.170	3,720,000	4,311,900	1.1591	1.150	1.150	1.170	1.140	1.170	3,720,000	1.1591	0.88%
2018-12-03	0	1.140	1.140	1.150	1.140	1.190	15,390,334	17,783,894	1.1555	1.140	1.140	1.150	1.140	1.190	15,390,334	1.1555	-0.87%
2018-11-30	0	1.150	1.140	1.170	1.100	1.180	19,590,000	22,439,700	1.1455	1.150	1.140	1.170	1.100	1.180	19,590,000	1.1455	0.00%
2018-11-29	0	1.150	1.140	1.160	1.140	1.180	2,910,000	3,367,700	1.1573	1.150	1.140	1.160	1.140	1.180	2,910,000	1.1573	-1.71%
2018-11-28	0	1.170	1.160	1.180	1.110	1.170	10,130,000	11,647,500	1.1498	1.170	1.160	1.180	1.110	1.170	10,130,000	1.1498	4.46%
2018-11-27	0	1.120	1.100	1.120	1.100	1.130	6,490,000	7,255,500	1.1180	1.120	1.100	1.120	1.100	1.130	6,490,000	1.1180	0.90%
2018-11-26	0	1.110	1.100	1.110	1.060	1.120	6,931,000	7,575,260	1.0930	1.110	1.100	1.110	1.060	1.120	6,931,000	1.0930	5.71%
2018-11-23	0	1.050	1.050	1.080	1.050	1.090	1,150,000	1,228,700	1.0684	1.050	1.050	1.080	1.050	1.090	1,150,000	1.0684	-2.78%
2018-11-22	0	1.080	1.070	1.090	1.060	1.100	1,080,000	1,162,500	1.0764	1.080	1.070	1.090	1.060	1.100	1,080,000	1.0764	-1.82%
2018-11-21	0	1.100	1.080	1.100	1.080	1.120	4,300,000	4,708,600	1.0950	1.100	1.080	1.100	1.080	1.120	4,300,000	1.0950	-1.79%
2018-11-20	0	1.120	1.110	1.120	1.100	1.150	4,160,000	4,662,000	1.1207	1.120	1.110	1.120	1.100	1.150	4,160,000	1.1207	-2.61%
2018-11-19	0	1.150	1.140	1.150	1.140	1.180	1,820,000	2,110,500	1.1596	1.150	1.140	1.150	1.140	1.180	1,820,000	1.1596	-0.86%
2018-11-16	0	1.160	1.150	1.170	1.110	1.190	4,488,000	5,224,840	1.1642	1.160	1.150	1.170	1.110	1.190	4,488,000	1.1642	0.87%
2018-11-15	0	1.150	1.130	1.160	1.080	1.160	14,720,006	16,502,606	1.1211	1.150	1.130	1.160	1.080	1.160	14,720,006	1.1211	-1.71%
2018-11-14	0	1.170	1.160	1.170	1.080	1.180	25,840,000	29,501,500	1.1417	1.170	1.160	1.170	1.080	1.180	25,840,000	1.1417	10.38%
2018-11-13	0	1.060	1.070	1.080	0.910	1.080	20,470,000	20,787,700	1.0155	1.060	1.070	1.080	0.910	1.080	20,470,000	1.0155	15.22%
2018-11-12	0	0.920	0.910	0.920	0.900	0.950	1,150,000	1,062,850	0.9242	0.920	0.910	0.920	0.900	0.950	1,150,000	0.9242	-1.08%
2018-11-09	0	0.930	0.920	0.930	0.930	0.940	741,200	691,465	0.9329	0.930	0.920	0.930	0.930	0.940	741,200	0.9329	1.09%
2018-11-08	0	0.920	0.920	0.930	0.920	0.950	1,010,000	934,500	0.9252	0.920	0.920	0.930	0.920	0.950	1,010,000	0.9252	-3.16%
2018-11-07	0	0.950	0.930	0.950	0.930	0.970	480,000	458,000	0.9542	0.950	0.930	0.950	0.930	0.970	480,000	0.9542	-2.06%
2018-11-06	0	0.970	0.970	0.980	0.950	0.980	820,000	795,100	0.9696	0.970	0.970	0.980	0.950	0.980	820,000	0.9696	0.00%
2018-11-05	0	0.970	0.950	0.970	0.950	0.980	1,980,000	1,917,300	0.9683	0.970	0.950	0.970	0.950	0.980	1,980,000	0.9683	-1.02%
2018-11-02	0	0.980	0.980	0.990	0.960	1.010	10,950,000	10,882,000	0.9938	0.980	0.980	0.990	0.960	1.010	10,950,000	0.9938	3.16%
2018-11-01	0	0.950	0.940	0.950	0.920	1.000	5,440,000	5,309,700	0.9760	0.950	0.940	0.950	0.920	1.000	5,440,000	0.9760	0.00%
2018-10-31	0	0.950	0.930	0.940	0.850	0.960	15,010,500	13,773,400	0.9176	0.950	0.930	0.940	0.850	0.960	15,010,500	0.9176	10.47%
2018-10-30	0	0.860	0.850	0.880	0.830	0.870	2,910,000	2,501,700	0.8597	0.860	0.850	0.880	0.830	0.870	2,910,000	0.8597	-1.15%
2018-10-29	0	0.870	0.850	0.870	0.840	0.880	7,880,000	6,833,300	0.8672	0.870	0.850	0.870	0.840	0.880	7,880,000	0.8672	0.00%
2018-10-26	0	0.870	0.860	0.870	0.820	0.880	16,470,000	14,186,200	0.8613	0.870	0.860	0.870	0.820	0.880	16,470,000	0.8613	-1.14%
2018-10-25	0	0.880	0.860	0.880	0.750	0.880	7,210,000	5,905,700	0.8191	0.880	0.860	0.880	0.750	0.880	7,210,000	0.8191	7.32%
2018-10-24	0	0.820	0.820	0.840	0.820	0.940	18,050,200	15,552,474	0.8616	0.820	0.820	0.840	0.820	0.940	18,050,200	0.8616	-12.77%
2018-10-23	0	0.940	0.930	0.940	0.930	0.990	2,790,000	2,635,000	0.9444	0.940	0.930	0.940	0.930	0.990	2,790,000	0.9444	-5.05%
2018-10-22	0	0.990	0.980	0.990	0.970	0.990	2,509,400	2,461,230	0.9808	0.990	0.980	0.990	0.970	0.990	2,509,400	0.9808	1.02%
2018-10-19	0	0.980	0.970	0.990	0.950	0.980	1,250,000	1,223,900	0.9791	0.980	0.970	0.990	0.950	0.980	1,250,000	0.9791	0.00%
2018-10-18	0	0.980	0.970	0.980	0.960	1.000	2,950,000	2,871,200	0.9733	0.980	0.970	0.980	0.960	1.000	2,950,000	0.9733	-1.01%
2018-10-16	0	0.990	0.980	0.990	0.940	1.000	6,050,000	5,842,800	0.9658	0.990	0.980	0.990	0.940	1.000	6,050,000	0.9658	0.00%
2018-10-15	0	0.990	0.980	0.990	0.960	1.000	5,580,000	5,515,300	0.9884	0.990	0.980	0.990	0.960	1.000	5,580,000	0.9884	-1.00%
2018-10-12	0	1.000	0.990	1.030	1.000	1.080	10,730,000	11,197,700	1.0436	1.000	0.990	1.030	1.000	1.080	10,730,000	1.0436	-8.26%
2018-10-11	0	1.090	1.080	1.090	0.860	1.090	31,384,000	30,873,660	0.9837	1.090	1.080	1.090	0.860	1.090	31,384,000	0.9837	-3.54%
2018-10-10	0	1.130	1.120	1.130	1.120	1.150	1,511,400	1,707,140	1.1295	1.130	1.120	1.130	1.120	1.150	1,511,400	1.1295	-0.88%
2018-10-09	0	1.140	1.130	1.140	1.110	1.170	1,910,000	2,170,800	1.1365	1.140	1.130	1.140	1.110	1.170	1,910,000	1.1365	0.88%
2018-10-08	0	1.130	1.110	1.130	1.100	1.220	11,210,000	12,933,900	1.1538	1.130	1.110	1.130	1.100	1.220	11,210,000	1.1538	-7.38%
2018-10-05	0	1.220	1.210	1.220	1.200	1.230	2,800,000	3,408,200	1.2172	1.220	1.210	1.220	1.200	1.230	2,800,000	1.2172	-0.81%
2018-10-04	0	1.230	1.220	1.230	1.220	1.240	1,440,000	1,771,300	1.2301	1.230	1.220	1.230	1.220	1.240	1,440,000	1.2301	-0.81%
2018-10-03	0	1.240	1.240	1.250	1.210	1.260	7,870,000	9,757,600	1.2398	1.240	1.240	1.250	1.210	1.260	7,870,000	1.2398	0.00%
2018-10-02	0	1.240	1.230	1.250	1.230	1.340	5,230,000	6,612,100	1.2643	1.240	1.230	1.250	1.230	1.340	5,230,000	1.2643	-7.46%
2018-09-28	0	1.340	1.320	1.340	1.290	1.350	13,232,993	17,320,343	1.3089	1.340	1.320	1.340	1.290	1.350	13,232,993	1.3089	1.52%
2018-09-27	0	1.320	1.310	1.320	1.270	1.320	9,950,000	12,838,100	1.2903	1.320	1.310	1.320	1.270	1.320	9,950,000	1.2903	2.33%
2018-09-26	0	1.290	1.280	1.290	1.250	1.300	3,462,200	4,423,286	1.2776	1.290	1.280	1.290	1.250	1.300	3,462,200	1.2776	2.38%
2018-09-24	0	1.260	1.260	1.270	1.250	1.290	1,010,000	1,276,700	1.2641	1.260	1.260	1.270	1.250	1.290	1,010,000	1.2641	-1.56%
2018-09-21	0	1.280	1.280	1.290	1.270	1.300	2,828,824	3,638,030	1.2861	1.280	1.280	1.290	1.270	1.300	2,828,824	1.2861	0.00%
2018-09-20	0	1.280	1.270	1.280	1.270	1.300	770,000	986,000	1.2805	1.280	1.270	1.280	1.270	1.300	770,000	1.2805	-0.78%
2018-09-19	0	1.290	1.280	1.300	1.270	1.290	1,630,000	2,090,700	1.2826	1.290	1.280	1.300	1.270	1.290	1,630,000	1.2826	1.57%
2018-09-18	0	1.270	1.260	1.280	1.250	1.290	1,640,000	2,096,400	1.2783	1.270	1.260	1.280	1.250	1.290	1,640,000	1.2783	-0.78%
2018-09-17	0	1.280	1.270	1.290	1.250	1.290	410,000	523,000	1.2756	1.280	1.270	1.290	1.250	1.290	410,000	1.2756	-1.54%
2018-09-14	0	1.300	1.280	1.300	1.250	1.300	3,911,500	4,983,960	1.2742	1.300	1.280	1.300	1.250	1.300	3,911,500	1.2742	1.56%
2018-09-13	0	1.280	1.280	1.290	1.230	1.300	8,520,000	10,847,300	1.2732	1.280	1.280	1.290	1.230	1.300	8,520,000	1.2732	2.40%
2018-09-12	0	1.250	1.240	1.250	1.140	1.270	16,100,800	19,536,988	1.2134	1.250	1.240	1.250	1.140	1.270	16,100,800	1.2134	-3.10%
2018-09-11	0	1.290	1.280	1.300	1.270	1.310	5,008,200	6,446,150	1.2871	1.290	1.280	1.300	1.270	1.310	5,008,200	1.2871	-1.53%
2018-09-10	0	1.310	1.300	1.320	1.290	1.340	5,655,000	7,392,500	1.3073	1.310	1.300	1.320	1.290	1.340	5,655,000	1.3073	-1.50%
2018-09-07	0	1.330	1.330	1.340	1.320	1.380	5,060,000	6,800,000	1.3439	1.330	1.330	1.340	1.320	1.380	5,060,000	1.3439	-2.21%
2018-09-06	0	1.360	1.360	1.370	1.360	1.440	6,110,000	8,568,900	1.4024	1.360	1.360	1.370	1.360	1.440	6,110,000	1.4024	-2.86%
2018-09-05	0	1.400	1.400	1.410	1.400	1.440	11,360,000	16,183,600	1.4246	1.400	1.400	1.410	1.400	1.440	11,360,000	1.4246	-2.78%
2018-09-04	0	1.440	1.430	1.450	1.400	1.470	5,980,000	8,583,700	1.4354	1.440	1.430	1.450	1.400	1.470	5,980,000	1.4354	2.13%
2018-09-03	0	1.410	1.400	1.410	1.400	1.470	3,790,000	5,379,900	1.4195	1.410	1.400	1.410	1.400	1.470	3,790,000	1.4195	-2.76%
2018-08-31	0	1.450	1.440	1.460	1.400	1.470	10,420,500	15,117,880	1.4508	1.450	1.440	1.460	1.400	1.470	10,420,500	1.4508	0.69%
2018-08-30	0	1.440	1.420	1.440	1.430	1.500	8,360,200	12,285,482	1.4695	1.440	1.420	1.440	1.430	1.500	8,360,200	1.4695	-3.36%
2018-08-29	0	1.490	1.480	1.490	1.360	1.520	27,990,000	41,162,300	1.4706	1.490	1.480	1.490	1.360	1.520	27,990,000	1.4706	10.37%
2018-08-28	0	1.350	1.340	1.350	1.280	1.360	3,750,000	4,984,900	1.3293	1.350	1.340	1.350	1.280	1.360	3,750,000	1.3293	0.75%
2018-08-27	0	1.340	1.330	1.350	1.330	1.360	1,900,400	2,553,720	1.3438	1.340	1.330	1.350	1.330	1.360	1,900,400	1.3438	-0.74%
2018-08-24	0	1.350	1.330	1.350	1.330	1.360	1,820,200	2,441,960	1.3416	1.350	1.330	1.350	1.330	1.360	1,820,200	1.3416	-0.74%
2018-08-23	0	1.360	1.350	1.360	1.270	1.380	10,900,000	14,316,700	1.3135	1.360	1.350	1.360	1.270	1.380	10,900,000	1.3135	3.03%
2018-08-22	0	1.320	1.310	1.320	1.300	1.340	7,220,000	9,499,300	1.3157	1.320	1.310	1.320	1.300	1.340	7,220,000	1.3157	-1.49%
2018-08-21	0	1.340	1.330	1.340	1.320	1.350	3,131,200	4,188,560	1.3377	1.340	1.330	1.340	1.320	1.350	3,131,200	1.3377	0.00%
2018-08-20	0	1.340	1.330	1.340	1.320	1.370	3,940,000	5,326,600	1.3519	1.340	1.330	1.340	1.320	1.370	3,940,000	1.3519	0.00%
2018-08-17	0	1.340	1.330	1.350	1.330	1.410	4,150,000	5,622,400	1.3548	1.340	1.330	1.350	1.330	1.410	4,150,000	1.3548	-1.47%
2018-08-16	0	1.360	1.340	1.360	1.310	1.420	8,661,400	11,795,206	1.3618	1.360	1.340	1.360	1.310	1.420	8,661,400	1.3618	-1.45%
2018-08-15	0	1.380	1.370	1.380	1.350	1.410	5,790,200	7,995,366	1.3808	1.380	1.370	1.380	1.350	1.410	5,790,200	1.3808	-2.82%
2018-08-14	0	1.420	1.410	1.420	1.400	1.450	5,390,000	7,637,200	1.4169	1.420	1.410	1.420	1.400	1.450	5,390,000	1.4169	-2.74%
2018-08-13	0	1.460	1.450	1.460	1.440	1.470	3,680,000	5,349,400	1.4536	1.460	1.450	1.460	1.440	1.470	3,680,000	1.4536	-0.68%
2018-08-10	0	1.470	1.470	1.490	1.460	1.490	4,220,200	6,221,988	1.4743	1.470	1.470	1.490	1.460	1.490	4,220,200	1.4743	0.00%
2018-08-09	0	1.470	1.470	1.480	1.470	1.520	4,810,000	7,160,900	1.4888	1.470	1.470	1.480	1.470	1.520	4,810,000	1.4888	-1.34%
2018-08-08	0	1.490	1.470	1.490	1.470	1.520	4,190,200	6,252,790	1.4922	1.490	1.470	1.490	1.470	1.520	4,190,200	1.4922	0.68%
2018-08-07	0	1.480	1.470	1.490	1.460	1.500	1,590,000	2,363,600	1.4865	1.480	1.470	1.490	1.460	1.500	1,590,000	1.4865	0.00%
2018-08-06	0	1.480	1.470	1.480	1.460	1.510	6,550,000	9,720,100	1.4840	1.480	1.470	1.480	1.460	1.510	6,550,000	1.4840	0.68%
2018-08-03	0	1.470	1.470	1.480	1.440	1.500	4,950,000	7,286,900	1.4721	1.470	1.470	1.480	1.440	1.500	4,950,000	1.4721	-2.00%
2018-08-02	0	1.500	1.490	1.500	1.370	1.500	17,678,800	25,637,620	1.4502	1.500	1.490	1.500	1.370	1.500	17,678,800	1.4502	3.45%
2018-08-01	0	1.450	1.450	1.460	1.420	1.600	25,255,300	38,245,915	1.5144	1.450	1.450	1.460	1.420	1.600	25,255,300	1.5144	-6.45%
2018-07-31	0	1.550	1.540	1.560	1.450	1.560	23,725,100	35,948,450	1.5152	1.550	1.540	1.560	1.450	1.560	23,725,100	1.5152	6.90%
2018-07-30	0	1.450	1.440	1.460	1.440	1.490	6,798,000	9,924,780	1.4600	1.450	1.440	1.460	1.440	1.490	6,798,000	1.4600	-2.68%
2018-07-27	0	1.490	1.490	1.500	1.450	1.500	7,276,767	10,736,641	1.4755	1.490	1.490	1.500	1.450	1.500	7,276,767	1.4755	0.00%
2018-07-26	0	1.490	1.480	1.490	1.360	1.520	35,518,400	51,740,148	1.4567	1.490	1.480	1.490	1.360	1.520	35,518,400	1.4567	8.76%
2018-07-25	0	1.370	1.360	1.380	1.360	1.420	7,370,200	10,211,670	1.3855	1.370	1.360	1.380	1.360	1.420	7,370,200	1.3855	-0.72%
2018-07-24	0	1.380	1.370	1.380	1.350	1.410	8,530,600	11,805,304	1.3839	1.380	1.370	1.380	1.350	1.410	8,530,600	1.3839	2.22%
2018-07-23	0	1.350	1.330	1.350	1.320	1.350	2,250,200	3,007,260	1.3364	1.350	1.330	1.350	1.320	1.350	2,250,200	1.3364	1.50%
2018-07-20	0	1.330	1.310	1.330	1.310	1.350	3,160,000	4,187,050	1.3250	1.330	1.310	1.330	1.310	1.350	3,160,000	1.3250	-0.75%
2018-07-19	0	1.340	1.330	1.340	1.330	1.360	3,251,000	4,380,210	1.3473	1.340	1.330	1.340	1.330	1.360	3,251,000	1.3473	0.00%
2018-07-18	0	1.340	1.340	1.350	1.330	1.370	3,890,000	5,249,400	1.3495	1.340	1.340	1.350	1.330	1.370	3,890,000	1.3495	0.00%
2018-07-17	0	1.340	1.330	1.340	1.300	1.340	3,921,500	5,227,610	1.3331	1.340	1.330	1.340	1.300	1.340	3,921,500	1.3331	1.52%
2018-07-16	0	1.320	1.320	1.330	1.310	1.350	4,340,000	5,708,800	1.3154	1.320	1.320	1.330	1.310	1.350	4,340,000	1.3154	-0.75%
2018-07-13	0	1.330	1.310	1.330	1.300	1.370	7,900,000	10,479,600	1.3265	1.330	1.310	1.330	1.300	1.370	7,900,000	1.3265	0.00%
2018-07-12	0	1.330	1.310	1.330	1.300	1.340	2,397,400	3,166,832	1.3209	1.330	1.310	1.330	1.300	1.340	2,397,400	1.3209	1.53%
2018-07-11	0	1.310	1.310	1.320	1.270	1.320	5,891,600	7,651,892	1.2988	1.310	1.310	1.320	1.270	1.320	5,891,600	1.2988	0.00%
2018-07-10	0	1.310	1.300	1.320	1.300	1.360	5,835,600	7,814,536	1.3391	1.310	1.300	1.320	1.300	1.360	5,835,600	1.3391	-2.24%
2018-07-09	0	1.340	1.330	1.340	1.300	1.350	8,064,200	10,720,896	1.3294	1.340	1.330	1.340	1.300	1.350	8,064,200	1.3294	3.08%
2018-07-06	0	1.300	1.280	1.310	1.230	1.310	7,431,000	9,351,710	1.2585	1.300	1.280	1.310	1.230	1.310	7,431,000	1.2585	3.17%
2018-07-05	0	1.260	1.250	1.270	1.220	1.270	6,840,000	8,511,900	1.2444	1.260	1.250	1.270	1.220	1.270	6,840,000	1.2444	0.80%
2018-07-04	0	1.250	1.250	1.260	1.240	1.320	10,760,000	13,596,800	1.2636	1.250	1.250	1.260	1.240	1.320	10,760,000	1.2636	-5.30%
2018-07-03	0	1.320	1.300	1.310	1.260	1.350	20,267,000	26,292,990	1.2973	1.320	1.300	1.310	1.260	1.350	20,267,000	1.2973	-3.65%
2018-06-29	0	1.370	1.360	1.370	1.230	1.380	20,966,767	27,533,764	1.3132	1.370	1.360	1.370	1.230	1.380	20,966,767	1.3132	10.48%
2018-06-28	0	1.240	1.230	1.240	1.230	1.280	6,270,000	7,859,600	1.2535	1.240	1.230	1.240	1.230	1.280	6,270,000	1.2535	-2.36%
2018-06-27	0	1.270	1.260	1.270	1.230	1.360	22,620,000	28,871,900	1.2764	1.270	1.260	1.270	1.230	1.360	22,620,000	1.2764	-2.31%
2018-06-26	0	1.300	1.300	1.310	1.210	1.330	12,560,000	16,060,300	1.2787	1.300	1.300	1.310	1.210	1.330	12,560,000	1.2787	0.00%
2018-06-25	0	1.300	1.300	1.310	1.260	1.350	17,960,000	23,193,800	1.2914	1.300	1.300	1.310	1.260	1.350	17,960,000	1.2914	-2.99%
2018-06-22	0	1.340	1.340	1.350	1.290	1.440	33,290,000	45,636,900	1.3709	1.340	1.340	1.350	1.290	1.440	33,290,000	1.3709	-7.59%
2018-06-21	0	1.450	1.450	1.470	1.450	1.560	16,581,800	24,718,156	1.4907	1.450	1.450	1.470	1.450	1.560	16,581,800	1.4907	-5.84%
2018-06-20	0	1.540	1.530	1.540	1.530	1.570	4,300,500	6,648,750	1.5460	1.540	1.530	1.540	1.530	1.570	4,300,500	1.5460	0.00%
2018-06-19	0	1.540	1.530	1.540	1.490	1.600	29,483,200	45,778,140	1.5527	1.540	1.530	1.540	1.490	1.600	29,483,200	1.5527	0.00%
2018-06-15	0	1.540	1.530	1.540	1.490	1.550	15,737,500	23,965,810	1.5228	1.540	1.530	1.540	1.490	1.550	15,737,500	1.5228	1.99%
2018-06-14	0	1.510	1.510	1.520	1.430	1.520	14,510,000	21,494,900	1.4814	1.510	1.510	1.520	1.430	1.520	14,510,000	1.4814	4.14%
2018-06-13	0	1.450	1.430	1.450	1.410	1.470	7,290,000	10,555,200	1.4479	1.450	1.430	1.450	1.410	1.470	7,290,000	1.4479	-0.68%
2018-06-12	0	1.460	1.450	1.460	1.390	1.480	11,600,000	16,738,700	1.4430	1.460	1.450	1.460	1.390	1.480	11,600,000	1.4430	2.82%
2018-06-11	0	1.420	1.410	1.420	1.370	1.440	11,991,316	16,952,993	1.4138	1.420	1.410	1.420	1.370	1.440	11,991,316	1.4138	2.16%
2018-06-08	0	1.390	1.370	1.390	1.370	1.400	3,031,400	4,184,790	1.3805	1.390	1.370	1.390	1.370	1.400	3,031,400	1.3805	0.00%
2018-06-07	0	1.390	1.380	1.390	1.350	1.420	8,730,000	12,112,900	1.3875	1.390	1.380	1.390	1.350	1.420	8,730,000	1.3875	1.46%
2018-06-06	0	1.370	1.360	1.370	1.340	1.390	8,260,000	11,239,000	1.3607	1.370	1.360	1.370	1.340	1.390	8,260,000	1.3607	-1.44%
2018-06-05	0	1.390	1.380	1.390	1.360	1.400	8,911,400	12,276,690	1.3776	1.390	1.380	1.390	1.360	1.400	8,911,400	1.3776	-1.42%
2018-06-04	0	1.410	1.400	1.410	1.350	1.420	14,270,200	19,855,574	1.3914	1.410	1.400	1.410	1.350	1.420	14,270,200	1.3914	1.44%
2018-06-01	0	1.390	1.360	1.380	1.150	1.440	47,691,500	64,688,285	1.3564	1.390	1.360	1.380	1.150	1.440	47,691,500	1.3564	-3.47%
2018-05-31	0	1.440	1.430	1.440	1.310	1.450	52,290,000	73,029,300	1.3966	1.440	1.430	1.440	1.310	1.450	52,290,000	1.3966	10.77%
2018-05-30	0	1.300	1.280	1.300	1.260	1.310	11,325,200	14,518,748	1.2820	1.300	1.280	1.300	1.260	1.310	11,325,200	1.2820	-1.52%
2018-05-29	0	1.320	1.310	1.320	1.220	1.330	32,264,200	41,014,140	1.2712	1.320	1.310	1.320	1.220	1.330	32,264,200	1.2712	6.45%
2018-05-28	0	1.240	1.240	1.250	1.230	1.270	4,650,000	5,799,100	1.2471	1.240	1.240	1.250	1.230	1.270	4,650,000	1.2471	-1.59%
2018-05-25	0	1.260	1.250	1.260	1.200	1.270	14,765,500	18,182,410	1.2314	1.260	1.250	1.260	1.200	1.270	14,765,500	1.2314	0.00%
2018-05-24	0	1.260	1.240	1.260	1.210	1.350	39,606,600	50,056,480	1.2638	1.260	1.240	1.260	1.210	1.350	39,606,600	1.2638	-4.55%
2018-05-23	0	1.320	1.310	1.320	1.260	1.350	32,743,400	42,950,586	1.3117	1.320	1.310	1.320	1.260	1.350	32,743,400	1.3117	4.76%
2018-05-21	0	1.260	1.250	1.260	1.220	1.290	30,570,200	38,607,740	1.2629	1.260	1.250	1.260	1.220	1.290	30,570,200	1.2629	5.00%
2018-05-18	0	1.200	1.190	1.200	1.120	1.220	54,089,800	63,663,410	1.1770	1.200	1.190	1.200	1.120	1.220	54,089,800	1.1770	7.14%
2018-05-17	0	1.120	1.100	1.120	1.070	1.130	16,451,400	18,126,876	1.1018	1.120	1.100	1.120	1.070	1.130	16,451,400	1.1018	3.70%
2018-05-16	0	1.080	1.070	1.080	1.020	1.100	28,178,832	30,305,896	1.0755	1.080	1.070	1.080	1.020	1.100	28,178,832	1.0755	4.85%
2018-05-15	0	1.030	1.020	1.030	1.010	1.040	4,840,200	4,941,998	1.0210	1.030	1.020	1.030	1.010	1.040	4,840,200	1.0210	0.98%
2018-05-14	0	1.020	1.020	1.030	1.000	1.050	8,277,700	8,468,054	1.0230	1.020	1.020	1.030	1.000	1.050	8,277,700	1.0230	-1.92%
2018-05-11	0	1.040	1.030	1.040	1.030	1.060	3,983,200	4,149,930	1.0419	1.040	1.030	1.040	1.030	1.060	3,983,200	1.0419	-0.95%
2018-05-10	0	1.050	1.040	1.050	1.030	1.050	6,700,000	6,979,400	1.0417	1.050	1.040	1.050	1.030	1.050	6,700,000	1.0417	0.96%
2018-05-09	0	1.040	1.030	1.040	1.030	1.050	6,756,400	7,014,328	1.0382	1.040	1.030	1.040	1.030	1.050	6,756,400	1.0382	0.00%
2018-05-08	0	1.040	1.030	1.040	1.020	1.050	30,444,223	31,402,783	1.0315	1.040	1.030	1.040	1.020	1.050	30,444,223	1.0315	-0.95%
2018-05-07	0	1.050	1.040	1.050	1.000	1.070	39,460,000	40,137,800	1.0172	1.050	1.040	1.050	1.000	1.070	39,460,000	1.0172	1.94%
2018-05-04	0	1.030	1.030	1.040	0.950	1.060	28,304,000	28,595,120	1.0103	1.030	1.030	1.040	0.950	1.060	28,304,000	1.0103	0.00%
2018-05-03	0	1.030	1.020	1.030	1.010	1.110	56,289,200	60,141,984	1.0684	1.030	1.020	1.030	1.010	1.110	56,289,200	1.0684	-1.90%
2018-05-02	0	1.050	1.050	1.060	0.870	1.080	46,410,000	45,553,700	0.9815	1.050	1.050	1.060	0.870	1.080	46,410,000	0.9815	19.32%
2018-04-30	0	0.880	0.870	0.880	0.860	0.900	2,228,000	1,944,020	0.8725	0.880	0.870	0.880	0.860	0.900	2,228,000	0.8725	2.33%
2018-04-27	0	0.860	0.850	0.870	0.850	0.860	2,821,000	2,400,520	0.8509	0.860	0.850	0.870	0.850	0.860	2,821,000	0.8509	0.00%
2018-04-26	0	0.860	0.850	0.860	0.840	0.880	11,540,000	9,843,800	0.8530	0.860	0.850	0.860	0.840	0.880	11,540,000	0.8530	0.00%
2018-04-25	0	0.860	0.850	0.860	0.850	0.880	6,502,000	5,594,060	0.8604	0.860	0.850	0.860	0.850	0.880	6,502,000	0.8604	-1.15%
2018-04-24	0	0.870	0.870	0.880	0.850	0.900	7,872,400	6,889,092	0.8751	0.870	0.870	0.880	0.850	0.900	7,872,400	0.8751	1.16%
2018-04-23	0	0.860	0.850	0.870	0.850	0.880	3,832,400	3,336,644	0.8706	0.860	0.850	0.870	0.850	0.880	3,832,400	0.8706	0.00%
2018-04-20	0	0.860	0.850	0.860	0.850	0.880	6,090,000	5,242,500	0.8608	0.860	0.850	0.860	0.850	0.880	6,090,000	0.8608	-2.27%
2018-04-19	0	0.880	0.860	0.880	0.860	0.910	6,760,000	5,975,300	0.8839	0.880	0.860	0.880	0.860	0.910	6,760,000	0.8839	-1.12%
2018-04-18	0	0.890	0.870	0.900	0.830	0.900	33,280,200	29,480,060	0.8858	0.890	0.870	0.900	0.830	0.900	33,280,200	0.8858	5.95%
2018-04-17	0	0.840	0.830	0.840	0.830	0.860	6,810,000	5,759,400	0.8457	0.840	0.830	0.840	0.830	0.860	6,810,000	0.8457	-1.18%
2018-04-16	0	0.850	0.830	0.850	0.840	0.880	8,941,092	7,603,788	0.8504	0.850	0.830	0.850	0.840	0.880	8,941,092	0.8504	-3.41%
2018-04-13	0	0.880	0.870	0.880	0.810	0.900	15,930,000	13,829,900	0.8682	0.880	0.870	0.880	0.810	0.900	15,930,000	0.8682	6.02%
2018-04-12	0	0.830	0.820	0.830	0.810	0.850	8,980,000	7,386,400	0.8225	0.830	0.820	0.830	0.810	0.850	8,980,000	0.8225	1.22%
2018-04-11	0	0.820	0.820	0.830	0.770	0.950	62,260,200	51,797,062	0.8319	0.820	0.820	0.830	0.770	0.950	62,260,200	0.8319	-9.89%
2018-04-10	0	0.910	0.910	0.920	0.910	0.980	15,780,000	14,915,600	0.9452	0.910	0.910	0.920	0.910	0.980	15,780,000	0.9452	-7.14%
2018-04-09	0	0.980	0.970	0.980	0.950	1.000	8,830,500	8,622,170	0.9764	0.980	0.970	0.980	0.950	1.000	8,830,500	0.9764	-2.00%
2018-04-06	0	1.000	1.000	1.010	0.990	1.030	25,651,400	26,028,258	1.0147	1.000	1.000	1.010	0.990	1.030	25,651,400	1.0147	2.04%
2018-04-04	0	0.980	0.980	0.990	0.980	1.030	27,640,000	27,676,200	1.0013	0.980	0.980	0.990	0.980	1.030	27,640,000	1.0013	-2.00%
2018-04-03	0	1.000	0.990	1.000	0.990	1.030	12,030,000	12,071,000	1.0034	1.000	0.990	1.000	0.990	1.030	12,030,000	1.0034	-3.85%
2018-03-29	0	1.040	1.040	1.050	0.960	1.050	30,603,000	30,898,030	1.0096	1.040	1.040	1.050	0.960	1.050	30,603,000	1.0096	6.12%
2018-03-28	0	0.980	0.980	0.990	0.980	1.060	25,300,000	25,470,000	1.0067	0.980	0.980	0.990	0.980	1.060	25,300,000	1.0067	-7.55%
2018-03-27	0	1.060	1.050	1.060	1.040	1.130	19,955,000	21,611,830	1.0830	1.060	1.050	1.060	1.040	1.130	19,955,000	1.0830	-3.64%
2018-03-26	0	1.100	1.090	1.110	1.030	1.130	19,960,200	21,960,910	1.1002	1.100	1.090	1.110	1.030	1.130	19,960,200	1.1002	3.77%
2018-03-23	0	1.060	1.040	1.060	0.930	1.060	42,850,000	42,719,400	0.9970	1.060	1.040	1.060	0.930	1.060	42,850,000	0.9970	2.91%
2018-03-22	0	1.030	1.030	1.040	1.000	1.140	43,305,000	45,602,960	1.0531	1.030	1.030	1.040	1.000	1.140	43,305,000	1.0531	-5.50%
2018-03-21	0	1.090	1.080	1.100	1.080	1.190	91,350,900	103,770,857	1.1360	1.090	1.080	1.100	1.080	1.190	91,350,900	1.1360	1.87%
2018-03-20	0	1.070	1.070	1.080	1.000	1.100	37,473,196	39,270,596	1.0480	1.070	1.070	1.080	1.000	1.100	37,473,196	1.0480	7.00%
2018-03-19	0	1.000	0.990	1.000	0.950	1.010	31,263,400	31,048,656	0.9931	1.000	0.990	1.000	0.950	1.010	31,263,400	0.9931	4.17%
2018-03-16	0	0.960	0.950	0.960	0.930	0.970	11,552,500	10,972,700	0.9498	0.960	0.950	0.960	0.930	0.970	11,552,500	0.9498	0.00%
2018-03-15	0	0.960	0.950	0.960	0.930	0.980	14,392,848	13,732,911	0.9541	0.960	0.950	0.960	0.930	0.980	14,392,848	0.9541	0.00%
2018-03-14	0	0.960	0.950	0.960	0.880	0.990	52,715,500	50,049,240	0.9494	0.960	0.950	0.960	0.880	0.990	52,715,500	0.9494	7.87%
2018-03-13	0	0.890	0.880	0.890	0.830	0.900	27,911,000	24,340,950	0.8721	0.890	0.880	0.890	0.830	0.900	27,911,000	0.8721	3.49%
2018-03-12	0	0.860	0.850	0.860	0.800	0.860	25,580,800	21,241,548	0.8304	0.860	0.850	0.860	0.800	0.860	25,580,800	0.8304	7.50%
2018-03-09	0	0.800	0.790	0.800	0.790	0.810	6,022,000	4,800,240	0.7971	0.800	0.790	0.800	0.790	0.810	6,022,000	0.7971	-2.44%
2018-03-08	0	0.820	0.800	0.820	0.800	0.820	5,722,200	4,613,394	0.8062	0.820	0.800	0.820	0.800	0.820	5,722,200	0.8062	2.50%
2018-03-07	0	0.800	0.790	0.800	0.790	0.820	10,920,000	8,744,000	0.8007	0.800	0.790	0.800	0.790	0.820	10,920,000	0.8007	-2.44%
2018-03-06	0	0.820	0.810	0.820	0.800	0.820	6,480,000	5,264,900	0.8125	0.820	0.810	0.820	0.800	0.820	6,480,000	0.8125	2.50%
2018-03-05	0	0.800	0.790	0.800	0.790	0.870	67,210,000	50,659,800	0.7538	0.800	0.790	0.800	0.790	0.870	67,210,000	0.7538	-2.44%
2018-03-02	0	0.820	0.800	0.820	0.800	0.820	2,430,000	1,968,900	0.8102	0.820	0.800	0.820	0.800	0.820	2,430,000	0.8102	0.00%
2018-03-01	0	0.820	0.810	0.820	0.810	0.830	5,140,600	4,197,574	0.8166	0.820	0.810	0.820	0.810	0.830	5,140,600	0.8166	-1.20%
2018-02-28	0	0.830	0.810	0.830	0.790	0.830	15,771,000	12,849,720	0.8148	0.830	0.810	0.830	0.790	0.830	15,771,000	0.8148	1.22%
2018-02-27	0	0.820	0.810	0.820	0.800	0.850	15,182,100	12,436,875	0.8192	0.820	0.810	0.820	0.800	0.850	15,182,100	0.8192	0.00%
2018-02-26	0	0.820	0.810	0.820	0.790	0.860	30,630,300	25,337,034	0.8272	0.820	0.810	0.820	0.790	0.860	30,630,300	0.8272	1.23%
2018-02-23	0	0.810	0.810	0.820	0.710	0.890	155,913,500	128,644,210	0.8251	0.810	0.810	0.820	0.710	0.890	155,913,500	0.8251	12.50%
2018-02-22	0	0.720	0.710	0.720	0.710	0.720	3,781,000	2,706,380	0.7158	0.720	0.710	0.720	0.710	0.720	3,781,000	0.7158	0.00%
2018-02-21	0	0.720	0.710	0.720	0.700	0.720	3,031,400	2,153,286	0.7103	0.720	0.710	0.720	0.700	0.720	3,031,400	0.7103	1.41%
2018-02-20	0	0.710	0.700	0.710	0.700	0.730	5,890,000	4,209,400	0.7147	0.710	0.700	0.710	0.700	0.730	5,890,000	0.7147	0.00%
2018-02-15	0	0.710	0.700	0.710	0.700	0.710	1,060,000	747,800	0.7055	0.710	0.700	0.710	0.700	0.710	1,060,000	0.7055	0.00%
2018-02-14	0	0.710	0.700	0.710	0.700	0.720	5,642,100	4,001,107	0.7092	0.710	0.700	0.710	0.700	0.720	5,642,100	0.7092	0.00%
2018-02-13	0	0.710	0.690	0.710	0.700	0.730	6,550,200	4,675,232	0.7138	0.710	0.690	0.710	0.700	0.730	6,550,200	0.7138	0.00%
2018-02-12	0	0.710	0.700	0.710	0.660	0.720	12,598,400	8,782,228	0.6971	0.710	0.700	0.710	0.660	0.720	12,598,400	0.6971	7.58%
2018-02-09	0	0.660	0.650	0.660	0.640	0.670	5,560,000	3,631,600	0.6532	0.660	0.650	0.660	0.640	0.670	5,560,000	0.6532	-2.94%
2018-02-08	0	0.680	0.670	0.680	0.660	0.690	3,470,200	2,338,828	0.6740	0.680	0.670	0.680	0.660	0.690	3,470,200	0.6740	3.03%
2018-02-07	0	0.660	0.660	0.670	0.660	0.710	15,527,000	10,632,320	0.6848	0.660	0.660	0.670	0.660	0.710	15,527,000	0.6848	0.00%
2018-02-06	0	0.660	0.650	0.660	0.650	0.690	13,733,600	9,147,354	0.6661	0.660	0.650	0.660	0.650	0.690	13,733,600	0.6661	-5.71%
2018-02-05	0	0.700	0.700	0.710	0.610	0.730	18,971,500	13,007,160	0.6856	0.700	0.700	0.710	0.610	0.730	18,971,500	0.6856	6.06%
2018-02-02	0	0.660	0.660	0.690	0.660	0.710	19,140,000	13,136,800	0.6864	0.660	0.660	0.690	0.660	0.710	19,140,000	0.6864	-5.71%
2018-02-01	0	0.700	0.690	0.700	0.690	0.720	5,860,000	4,076,600	0.6957	0.700	0.690	0.700	0.690	0.720	5,860,000	0.6957	-1.41%
2018-01-31	0	0.710	0.700	0.720	0.680	0.720	11,840,000	8,302,900	0.7013	0.710	0.700	0.720	0.680	0.720	11,840,000	0.7013	-1.39%
2018-01-30	0	0.720	0.700	0.720	0.680	0.730	19,530,050	13,821,034	0.7077	0.720	0.700	0.720	0.680	0.730	19,530,050	0.7077	0.00%
2018-01-29	0	0.720	0.700	0.720	0.690	0.750	20,590,000	14,658,900	0.7119	0.720	0.700	0.720	0.690	0.750	20,590,000	0.7119	0.00%
2018-01-26	0	0.720	0.710	0.720	0.680	0.740	40,373,400	29,131,072	0.7215	0.720	0.710	0.720	0.680	0.740	40,373,400	0.7215	5.88%
2018-01-25	0	0.680	0.680	0.690	0.600	0.720	52,516,300	34,577,295	0.6584	0.680	0.680	0.690	0.600	0.720	52,516,300	0.6584	-5.56%
2018-01-24	0	0.720	0.710	0.730	0.700	0.760	76,746,400	56,596,842	0.7375	0.720	0.710	0.730	0.700	0.760	76,746,400	0.7375	2.86%
2018-01-23	0	0.700	0.690	0.700	0.580	0.700	102,006,200	66,080,686	0.6478	0.700	0.690	0.700	0.580	0.700	102,006,200	0.6478	20.69%
2018-01-22	0	0.580	0.580	0.590	0.465	0.620	94,261,400	53,080,832	0.5631	0.580	0.580	0.590	0.465	0.620	94,261,400	0.5631	23.40%
2018-01-19	0	0.470	0.465	0.470	0.455	0.470	6,890,000	3,198,450	0.4642	0.470	0.465	0.470	0.455	0.470	6,890,000	0.4642	2.17%
2018-01-18	0	0.460	0.455	0.460	0.455	0.465	4,330,000	1,995,050	0.4608	0.460	0.455	0.460	0.455	0.465	4,330,000	0.4608	0.00%
2018-01-17	0	0.460	0.455	0.460	0.455	0.460	3,640,400	1,658,526	0.4556	0.460	0.455	0.460	0.455	0.460	3,640,400	0.4556	0.00%
2018-01-16	0	0.460	0.455	0.460	0.455	0.465	1,597,300	732,547	0.4586	0.460	0.455	0.460	0.455	0.465	1,597,300	0.4586	0.00%
2018-01-15	0	0.460	0.460	0.465	0.450	0.465	7,591,538	3,502,676	0.4614	0.460	0.460	0.465	0.450	0.465	7,591,538	0.4614	0.00%
2018-01-12	0	0.460	0.450	0.460	0.450	0.460	1,920,000	874,100	0.4553	0.460	0.450	0.460	0.450	0.460	1,920,000	0.4553	1.10%
2018-01-11	0	0.455	0.455	0.460	0.455	0.460	2,430,000	1,108,600	0.4562	0.455	0.455	0.460	0.455	0.460	2,430,000	0.4562	0.00%
2018-01-10	0	0.455	0.455	0.460	0.455	0.460	1,620,000	738,450	0.4558	0.455	0.455	0.460	0.455	0.460	1,620,000	0.4558	-1.09%
2018-01-09	0	0.460	0.460	0.465	0.455	0.465	3,170,000	1,458,450	0.4601	0.460	0.460	0.465	0.455	0.465	3,170,000	0.4601	0.00%
2018-01-08	0	0.460	0.460	0.465	0.460	0.470	6,840,000	3,169,350	0.4634	0.460	0.460	0.465	0.460	0.470	6,840,000	0.4634	0.00%
2018-01-05	0	0.460	0.455	0.460	0.455	0.460	3,120,600	1,434,214	0.4596	0.460	0.455	0.460	0.455	0.460	3,120,600	0.4596	-1.08%
2018-01-04	0	0.465	0.455	0.465	0.455	0.470	6,990,200	3,224,188	0.4612	0.465	0.455	0.465	0.455	0.470	6,990,200	0.4612	1.09%
2018-01-03	0	0.460	0.455	0.460	0.450	0.460	2,720,000	1,238,200	0.4552	0.460	0.455	0.460	0.450	0.460	2,720,000	0.4552	1.10%
2018-01-02	0	0.455	0.455	0.460	0.455	0.465	4,200,000	1,920,650	0.4573	0.455	0.455	0.460	0.455	0.465	4,200,000	0.4573	-2.15%
2017-12-29	0	0.465	0.455	0.465	0.455	0.465	760,000	347,800	0.4576	0.465	0.455	0.465	0.455	0.465	760,000	0.4576	2.20%
2017-12-28	0	0.455	0.450	0.455	0.450	0.460	1,661,400	756,459	0.4553	0.455	0.450	0.455	0.450	0.460	1,661,400	0.4553	-1.09%
2017-12-27	0	0.460	0.455	0.460	0.455	0.460	455,000	208,925	0.4592	0.460	0.455	0.460	0.455	0.460	455,000	0.4592	0.00%
2017-12-22	0	0.460	0.455	0.460	0.460	0.465	840,000	387,750	0.4616	0.460	0.455	0.460	0.460	0.465	840,000	0.4616	0.00%
2017-12-21	0	0.460	0.460	0.465	0.450	0.470	3,220,000	1,478,500	0.4592	0.460	0.460	0.465	0.450	0.470	3,220,000	0.4592	-1.08%
2017-12-20	0	0.465	0.460	0.465	0.465	0.465	120,000	55,800	0.4650	0.465	0.460	0.465	0.465	0.465	120,000	0.4650	0.00%
2017-12-19	0	0.465	0.465	0.470	0.460	0.475	6,200,000	2,915,650	0.4703	0.465	0.465	0.470	0.460	0.475	6,200,000	0.4703	0.00%
2017-12-18	0	0.465	0.460	0.465	0.460	0.470	1,880,000	873,350	0.4645	0.465	0.460	0.465	0.460	0.470	1,880,000	0.4645	0.00%
2017-12-15	0	0.465	0.465	0.470	0.455	0.470	3,110,200	1,446,690	0.4651	0.465	0.465	0.470	0.455	0.470	3,110,200	0.4651	0.00%
2017-12-14	0	0.465	0.460	0.465	0.460	0.470	2,075,000	957,650	0.4615	0.465	0.460	0.465	0.460	0.470	2,075,000	0.4615	-1.06%
2017-12-13	0	0.470	0.465	0.470	0.455	0.470	4,410,000	2,051,050	0.4651	0.470	0.465	0.470	0.455	0.470	4,410,000	0.4651	2.17%
2017-12-12	0	0.460	0.455	0.460	0.460	0.470	1,720,000	794,250	0.4618	0.460	0.455	0.460	0.460	0.470	1,720,000	0.4618	-1.08%
2017-12-11	0	0.465	0.460	0.465	0.455	0.470	1,190,000	552,550	0.4643	0.465	0.460	0.465	0.455	0.470	1,190,000	0.4643	1.09%
2017-12-08	0	0.460	0.455	0.460	0.460	0.465	1,560,000	718,350	0.4605	0.460	0.455	0.460	0.460	0.465	1,560,000	0.4605	-1.08%
2017-12-07	0	0.465	0.460	0.465	0.455	0.470	1,800,000	830,500	0.4614	0.465	0.460	0.465	0.455	0.470	1,800,000	0.4614	0.00%
2017-12-06	0	0.465	0.460	0.465	0.455	0.480	8,740,200	4,075,191	0.4663	0.465	0.460	0.465	0.455	0.480	8,740,200	0.4663	-2.11%
2017-12-05	0	0.475	0.465	0.475	0.460	0.490	5,360,000	2,534,050	0.4728	0.475	0.465	0.475	0.460	0.490	5,360,000	0.4728	1.06%
2017-12-04	0	0.470	0.465	0.470	0.460	0.475	740,000	347,000	0.4689	0.470	0.465	0.470	0.460	0.475	740,000	0.4689	0.00%
2017-12-01	0	0.470	0.465	0.470	0.465	0.480	3,930,000	1,864,900	0.4745	0.470	0.465	0.470	0.465	0.480	3,930,000	0.4745	-2.08%
2017-11-30	0	0.480	0.475	0.480	0.450	0.480	7,253,600	3,352,348	0.4622	0.480	0.475	0.480	0.450	0.480	7,253,600	0.4622	4.35%
2017-11-29	0	0.460	0.450	0.460	0.450	0.460	640,000	291,700	0.4558	0.460	0.450	0.460	0.450	0.460	640,000	0.4558	1.10%
2017-11-28	0	0.455	0.450	0.455	0.450	0.460	950,200	431,637	0.4543	0.455	0.450	0.455	0.450	0.460	950,200	0.4543	-1.09%
2017-11-27	0	0.460	0.455	0.460	0.455	0.460	160,000	73,100	0.4569	0.460	0.455	0.460	0.455	0.460	160,000	0.4569	-1.08%
2017-11-24	0	0.465	0.460	0.465	0.460	0.465	1,907,600	877,844	0.4602	0.465	0.460	0.465	0.460	0.465	1,907,600	0.4602	0.00%
2017-11-23	0	0.465	0.455	0.465	0.455	0.465	1,595,600	731,161	0.4582	0.465	0.455	0.465	0.455	0.465	1,595,600	0.4582	0.00%
2017-11-22	0	0.465	0.465	0.470	0.465	0.490	11,380,000	5,443,450	0.4783	0.465	0.465	0.470	0.465	0.490	11,380,000	0.4783	-2.11%
2017-11-21	0	0.475	0.470	0.475	0.460	0.480	20,590,000	9,681,700	0.4702	0.475	0.470	0.475	0.460	0.480	20,590,000	0.4702	4.40%
2017-11-20	0	0.455	0.445	0.455	0.440	0.465	4,190,000	1,874,850	0.4475	0.455	0.445	0.455	0.440	0.465	4,190,000	0.4475	1.11%
2017-11-17	0	0.450	0.445	0.450	0.440	0.450	910,000	402,950	0.4428	0.450	0.445	0.450	0.440	0.450	910,000	0.4428	0.00%
2017-11-16	0	0.450	0.445	0.450	0.445	0.455	1,060,000	475,500	0.4486	0.450	0.445	0.450	0.445	0.455	1,060,000	0.4486	1.12%
2017-11-15	0	0.445	0.440	0.445	0.440	0.450	2,120,000	938,950	0.4429	0.445	0.440	0.445	0.440	0.450	2,120,000	0.4429	-2.20%
2017-11-14	0	0.455	0.450	0.455	0.445	0.455	3,280,000	1,475,800	0.4499	0.455	0.450	0.455	0.445	0.455	3,280,000	0.4499	0.00%
2017-11-13	0	0.455	0.450	0.455	0.445	0.460	3,700,000	1,669,200	0.4511	0.455	0.450	0.455	0.445	0.460	3,700,000	0.4511	-1.09%
2017-11-10	0	0.460	0.455	0.460	0.460	0.460	880,000	404,800	0.4600	0.460	0.455	0.460	0.460	0.460	880,000	0.4600	0.00%
2017-11-09	0	0.460	0.455	0.460	0.450	0.465	1,910,000	872,550	0.4568	0.460	0.455	0.460	0.450	0.465	1,910,000	0.4568	0.00%
2017-11-08	0	0.460	0.455	0.460	0.455	0.460	3,730,000	1,708,800	0.4581	0.460	0.455	0.460	0.455	0.460	3,730,000	0.4581	-1.08%
2017-11-07	0	0.465	0.460	0.465	0.460	0.465	963,800	444,912	0.4616	0.465	0.460	0.465	0.460	0.465	963,800	0.4616	0.00%
2017-11-06	0	0.465	0.460	0.465	0.455	0.465	2,730,000	1,262,150	0.4623	0.465	0.460	0.465	0.455	0.465	2,730,000	0.4623	-1.06%
2017-11-03	0	0.470	0.465	0.470	0.460	0.480	2,300,000	1,070,650	0.4655	0.470	0.465	0.470	0.460	0.480	2,300,000	0.4655	0.00%
2017-11-02	0	0.470	0.460	0.470	0.455	0.495	11,800,000	5,578,500	0.4728	0.470	0.460	0.470	0.455	0.495	11,800,000	0.4728	2.17%
2017-11-01	0	0.460	0.455	0.460	0.455	0.460	1,750,000	798,750	0.4564	0.460	0.455	0.460	0.455	0.460	1,750,000	0.4564	-1.08%
2017-10-31	0	0.465	0.455	0.465	0.455	0.465	590,000	272,400	0.4617	0.465	0.455	0.465	0.455	0.465	590,000	0.4617	1.09%
2017-10-30	0	0.460	0.455	0.460	0.455	0.465	1,470,000	677,200	0.4607	0.460	0.455	0.460	0.455	0.465	1,470,000	0.4607	-2.13%
2017-10-27	0	0.470	0.460	0.470	0.460	0.470	1,810,200	844,188	0.4664	0.470	0.460	0.470	0.460	0.470	1,810,200	0.4664	1.08%
2017-10-26	0	0.465	0.460	0.465	0.460	0.480	4,310,000	2,015,500	0.4676	0.465	0.460	0.465	0.460	0.480	4,310,000	0.4676	0.00%
2017-10-25	0	0.465	0.455	0.465	0.455	0.465	2,310,000	1,059,250	0.4585	0.465	0.455	0.465	0.455	0.465	2,310,000	0.4585	1.09%
2017-10-24	0	0.460	0.455	0.460	0.455	0.470	2,900,000	1,331,450	0.4591	0.460	0.455	0.460	0.455	0.470	2,900,000	0.4591	-2.13%
2017-10-23	0	0.470	0.460	0.470	0.455	0.475	2,480,000	1,148,850	0.4632	0.470	0.460	0.470	0.455	0.475	2,480,000	0.4632	-1.05%
2017-10-20	0	0.475	0.465	0.475	0.465	0.475	1,872,000	882,200	0.4713	0.475	0.465	0.475	0.465	0.475	1,872,000	0.4713	2.15%
2017-10-19	0	0.465	0.455	0.460	0.455	0.500	6,330,000	2,972,700	0.4696	0.465	0.455	0.460	0.455	0.500	6,330,000	0.4696	-5.10%
2017-10-18	0	0.490	0.485	0.490	0.485	0.510	3,560,000	1,754,450	0.4928	0.490	0.485	0.490	0.485	0.510	3,560,000	0.4928	1.03%
2017-10-17	0	0.485	0.485	0.490	0.455	0.520	20,510,000	10,140,600	0.4944	0.485	0.485	0.490	0.455	0.520	20,510,000	0.4944	6.59%
2017-10-16	0	0.455	0.455	0.460	0.455	0.460	2,010,000	919,800	0.4576	0.455	0.455	0.460	0.455	0.460	2,010,000	0.4576	-3.19%
2017-10-13	0	0.470	0.465	0.470	0.450	0.470	2,890,000	1,331,700	0.4608	0.470	0.465	0.470	0.450	0.470	2,890,000	0.4608	4.44%
2017-10-12	0	0.450	0.450	0.455	0.450	0.455	1,150,000	521,450	0.4534	0.450	0.450	0.455	0.450	0.455	1,150,000	0.4534	-1.10%
2017-10-11	0	0.455	0.450	0.455	0.450	0.470	2,480,300	1,131,479	0.4562	0.455	0.450	0.455	0.450	0.470	2,480,300	0.4562	-1.09%
2017-10-10	0	0.460	0.455	0.460	0.450	0.460	1,786,200	814,204	0.4558	0.460	0.455	0.460	0.450	0.460	1,786,200	0.4558	0.00%
2017-10-09	0	0.460	0.455	0.460	0.455	0.475	1,200,000	552,500	0.4604	0.460	0.455	0.460	0.455	0.475	1,200,000	0.4604	-1.08%
2017-10-06	0	0.465	0.460	0.465	0.455	0.475	3,930,000	1,809,300	0.4604	0.465	0.460	0.465	0.455	0.475	3,930,000	0.4604	-2.11%
2017-10-04	0	0.475	0.465	0.475	0.465	0.480	2,200,000	1,035,100	0.4705	0.475	0.465	0.475	0.465	0.480	2,200,000	0.4705	1.06%
2017-10-03	0	0.470	0.460	0.470	0.440	0.470	2,350,000	1,076,000	0.4579	0.470	0.460	0.470	0.440	0.470	2,350,000	0.4579	6.82%
2017-09-29	0	0.440	0.440	0.450	0.440	0.455	3,190,000	1,423,600	0.4463	0.440	0.440	0.450	0.440	0.455	3,190,000	0.4463	0.00%
2017-09-28	0	0.440	0.440	0.445	0.440	0.450	1,450,000	642,050	0.4428	0.440	0.440	0.445	0.440	0.450	1,450,000	0.4428	-2.22%
2017-09-27	0	0.450	0.445	0.450	0.440	0.450	4,130,000	1,835,900	0.4445	0.450	0.445	0.450	0.440	0.450	4,130,000	0.4445	-1.10%
2017-09-26	0	0.455	0.445	0.455	0.445	0.460	7,010,000	3,170,200	0.4522	0.455	0.445	0.455	0.445	0.460	7,010,000	0.4522	0.00%
2017-09-25	0	0.455	0.450	0.455	0.450	0.470	4,770,000	2,173,600	0.4557	0.455	0.450	0.455	0.450	0.470	4,770,000	0.4557	-3.19%
2017-09-22	0	0.470	0.465	0.470	0.460	0.485	7,430,000	3,466,550	0.4666	0.470	0.465	0.470	0.460	0.485	7,430,000	0.4666	-2.08%
2017-09-21	0	0.480	0.480	0.485	0.470	0.490	1,970,000	951,650	0.4831	0.480	0.480	0.485	0.470	0.490	1,970,000	0.4831	0.00%
2017-09-20	0	0.480	0.475	0.480	0.465	0.485	3,040,000	1,448,150	0.4764	0.480	0.475	0.480	0.465	0.485	3,040,000	0.4764	-1.03%
2017-09-19	0	0.485	0.480	0.485	0.480	0.490	2,311,000	1,111,710	0.4811	0.485	0.480	0.485	0.480	0.490	2,311,000	0.4811	0.00%
2017-09-18	0	0.485	0.485	0.490	0.485	0.500	2,470,000	1,218,750	0.4934	0.485	0.485	0.490	0.485	0.500	2,470,000	0.4934	-1.02%
2017-09-15	0	0.490	0.490	0.495	0.485	0.495	2,201,116	1,079,580	0.4905	0.490	0.490	0.495	0.485	0.495	2,201,116	0.4905	-2.00%
2017-09-14	0	0.500	0.495	0.500	0.480	0.500	5,790,000	2,859,950	0.4939	0.500	0.495	0.500	0.480	0.500	5,790,000	0.4939	4.17%
2017-09-13	0	0.480	0.475	0.480	0.460	0.540	27,530,200	13,648,846	0.4958	0.480	0.475	0.480	0.460	0.540	27,530,200	0.4958	-5.88%
2017-09-12	0	0.510	0.500	0.520	0.490	0.510	5,660,000	2,860,600	0.5054	0.510	0.500	0.520	0.490	0.510	5,660,000	0.5054	0.00%
2017-09-11	0	0.510	0.495	0.510	0.485	0.510	5,650,000	2,820,000	0.4991	0.510	0.495	0.510	0.485	0.510	5,650,000	0.4991	0.00%
2017-09-08	0	0.510	0.500	0.510	0.495	0.530	5,680,000	2,862,900	0.5040	0.510	0.500	0.510	0.495	0.530	5,680,000	0.5040	-1.92%
2017-09-07	0	0.520	0.510	0.520	0.510	0.530	7,245,000	3,776,100	0.5212	0.520	0.510	0.520	0.510	0.530	7,245,000	0.5212	1.96%
2017-09-06	0	0.510	0.500	0.520	0.480	0.520	10,910,000	5,488,250	0.5030	0.510	0.500	0.520	0.480	0.520	10,910,000	0.5030	2.00%
2017-09-05	0	0.500	0.500	0.510	0.455	0.520	21,111,000	10,483,993	0.4966	0.500	0.500	0.510	0.455	0.520	21,111,000	0.4966	9.89%
2017-09-04	0	0.455	0.455	0.460	0.450	0.460	3,260,000	1,491,100	0.4574	0.455	0.455	0.460	0.450	0.460	3,260,000	0.4574	-1.09%
2017-09-01	0	0.460	0.455	0.460	0.440	0.460	6,110,000	2,751,700	0.4504	0.460	0.455	0.460	0.440	0.460	6,110,000	0.4504	3.37%
2017-08-31	0	0.445	0.440	0.445	0.430	0.450	4,100,000	1,785,000	0.4354	0.445	0.440	0.445	0.430	0.450	4,100,000	0.4354	0.00%
2017-08-30	0	0.445	0.435	0.445	0.405	0.465	8,572,000	3,755,140	0.4381	0.445	0.435	0.445	0.405	0.465	8,572,000	0.4381	8.54%
2017-08-29	0	0.410	0.405	0.415	0.405	0.420	7,720,000	3,169,950	0.4106	0.410	0.405	0.415	0.405	0.420	7,720,000	0.4106	-3.53%
2017-08-28	0	0.425	0.420	0.430	0.415	0.430	5,811,600	2,445,340	0.4208	0.425	0.420	0.430	0.415	0.430	5,811,600	0.4208	-1.16%
2017-08-25	0	0.430	0.425	0.430	0.415	0.435	9,290,000	3,937,550	0.4238	0.430	0.425	0.430	0.415	0.435	9,290,000	0.4238	-1.15%
2017-08-24	0	0.435	0.435	0.440	0.430	0.450	2,280,000	989,200	0.4339	0.435	0.435	0.440	0.430	0.450	2,280,000	0.4339	-3.33%
2017-08-22	0	0.450	0.440	0.450	0.405	0.455	12,811,000	5,530,565	0.4317	0.450	0.440	0.450	0.405	0.455	12,811,000	0.4317	0.00%
2017-08-21	0	0.450	0.450	0.455	0.450	0.480	4,901,400	2,232,573	0.4555	0.450	0.450	0.455	0.450	0.480	4,901,400	0.4555	-2.17%
2017-08-18	0	0.460	0.455	0.465	0.450	0.460	2,660,000	1,211,150	0.4553	0.460	0.455	0.465	0.450	0.460	2,660,000	0.4553	-2.13%
2017-08-17	0	0.470	0.465	0.470	0.455	0.485	4,670,200	2,173,041	0.4653	0.470	0.465	0.470	0.455	0.485	4,670,200	0.4653	-2.08%
2017-08-16	0	0.480	0.475	0.485	0.465	0.485	1,880,000	898,550	0.4780	0.480	0.475	0.485	0.465	0.485	1,880,000	0.4780	3.23%
2017-08-15	0	0.465	0.465	0.470	0.460	0.485	3,990,000	1,895,600	0.4751	0.465	0.465	0.470	0.460	0.485	3,990,000	0.4751	-1.06%
2017-08-14	0	0.470	0.470	0.475	0.430	0.500	20,120,000	9,292,900	0.4619	0.470	0.470	0.475	0.430	0.500	20,120,000	0.4619	6.82%
2017-08-11	0	0.440	0.430	0.440	0.410	0.450	14,070,000	6,188,650	0.4398	0.440	0.430	0.440	0.410	0.450	14,070,000	0.4398	-4.35%
2017-08-10	0	0.460	0.455	0.460	0.440	0.490	26,710,000	12,340,900	0.4620	0.460	0.455	0.460	0.440	0.490	26,710,000	0.4620	-6.12%
2017-08-09	0	0.490	0.485	0.490	0.480	0.490	15,540,000	7,539,450	0.4852	0.490	0.485	0.490	0.480	0.490	15,540,000	0.4852	0.00%
2017-08-08	0	0.490	0.485	0.490	0.480	0.510	26,780,000	13,072,450	0.4881	0.490	0.485	0.490	0.480	0.510	26,780,000	0.4881	-3.92%
2017-08-07	0	0.510	0.500	0.510	0.490	0.510	11,434,200	5,722,086	0.5004	0.510	0.500	0.510	0.490	0.510	11,434,200	0.5004	3.03%
2017-08-04	0	0.495	0.495	0.500	0.490	0.520	33,040,200	16,603,094	0.5025	0.495	0.495	0.500	0.490	0.520	33,040,200	0.5025	-4.81%
2017-08-03	0	0.520	0.520	0.530	0.510	0.550	16,210,000	8,550,100	0.5275	0.520	0.520	0.530	0.510	0.550	16,210,000	0.5275	-5.45%
2017-08-02	0	0.550	0.550	0.560	0.550	0.570	4,570,000	2,557,700	0.5597	0.550	0.550	0.560	0.550	0.570	4,570,000	0.5597	-1.79%
2017-08-01	0	0.560	0.560	0.570	0.550	0.570	7,751,000	4,346,320	0.5607	0.560	0.560	0.570	0.550	0.570	7,751,000	0.5607	3.70%
2017-07-31	0	0.540	0.540	0.550	0.530	0.550	5,910,800	3,215,400	0.5440	0.540	0.540	0.550	0.530	0.550	5,910,800	0.5440	0.00%
2017-07-28	0	0.540	0.540	0.550	0.530	0.560	6,790,000	3,683,100	0.5424	0.540	0.540	0.550	0.530	0.560	6,790,000	0.5424	-1.82%
2017-07-27	0	0.550	0.540	0.550	0.510	0.580	30,630,000	16,390,200	0.5351	0.550	0.540	0.550	0.510	0.580	30,630,000	0.5351	-3.51%
2017-07-26	0	0.570	0.570	0.580	0.570	0.590	4,000,000	2,306,600	0.5767	0.570	0.570	0.580	0.570	0.590	4,000,000	0.5767	-1.72%
2017-07-25	0	0.580	0.570	0.580	0.570	0.590	3,960,000	2,314,500	0.5845	0.580	0.570	0.580	0.570	0.590	3,960,000	0.5845	0.00%
2017-07-24	0	0.580	0.580	0.590	0.560	0.590	7,770,200	4,517,908	0.5814	0.580	0.580	0.590	0.560	0.590	7,770,200	0.5814	3.57%
2017-07-21	0	0.560	0.570	0.580	0.550	0.590	7,710,000	4,427,500	0.5743	0.560	0.570	0.580	0.550	0.590	7,710,000	0.5743	0.00%
2017-07-20	0	0.560	0.560	0.570	0.530	0.620	41,560,000	23,540,100	0.5664	0.560	0.560	0.570	0.530	0.620	41,560,000	0.5664	-6.67%
2017-07-19	0	0.600	0.590	0.600	0.520	0.610	43,335,000	24,980,650	0.5765	0.600	0.590	0.600	0.520	0.610	43,335,000	0.5765	17.65%
2017-07-18	0	0.510	0.510	0.530	0.500	0.540	17,040,000	8,906,900	0.5227	0.510	0.510	0.530	0.500	0.540	17,040,000	0.5227	-1.92%
2017-07-17	0	0.520	0.510	0.520	0.490	0.590	74,860,300	39,869,603	0.5326	0.520	0.510	0.520	0.490	0.590	74,860,300	0.5326	-11.86%
2017-07-14	0	0.590	0.580	0.600	0.550	0.620	33,640,200	19,534,908	0.5807	0.590	0.580	0.600	0.550	0.620	33,640,200	0.5807	-4.84%
2017-07-13	0	0.620	0.610	0.620	0.610	0.630	4,301,000	2,660,886	0.6187	0.620	0.610	0.620	0.610	0.630	4,301,000	0.6187	1.64%
2017-07-12	0	0.610	0.600	0.620	0.610	0.660	8,280,000	5,150,100	0.6220	0.610	0.600	0.620	0.610	0.660	8,280,000	0.6220	-4.69%
2017-07-11	0	0.640	0.630	0.640	0.580	0.650	39,161,400	24,313,930	0.6209	0.640	0.630	0.640	0.580	0.650	39,161,400	0.6209	12.28%
2017-07-10	0	0.570	0.560	0.570	0.540	0.700	65,282,600	39,936,406	0.6117	0.570	0.560	0.570	0.540	0.700	65,282,600	0.6117	-14.93%
2017-07-07	0	0.670	0.660	0.670	0.660	0.710	16,870,000	11,482,800	0.6807	0.670	0.660	0.670	0.660	0.710	16,870,000	0.6807	-5.63%
2017-07-06	0	0.710	0.700	0.710	0.690	0.720	16,390,200	11,536,236	0.7038	0.710	0.700	0.710	0.690	0.720	16,390,200	0.7038	-4.05%
2017-07-05	0	0.740	0.730	0.740	0.660	0.740	25,430,000	17,799,100	0.6999	0.740	0.730	0.740	0.660	0.740	25,430,000	0.6999	-1.33%
2017-07-04	0	0.750	0.740	0.750	0.740	0.770	9,205,000	6,877,250	0.7471	0.750	0.740	0.750	0.740	0.770	9,205,000	0.7471	0.00%
2017-07-03	0	0.750	0.750	0.760	0.750	0.770	3,541,600	2,689,346	0.7594	0.750	0.750	0.760	0.750	0.770	3,541,600	0.7594	-1.32%
2017-06-30	0	0.760	0.760	0.770	0.760	0.770	3,392,400	2,584,752	0.7619	0.760	0.760	0.770	0.760	0.770	3,392,400	0.7619	-1.30%
2017-06-29	0	0.770	0.760	0.780	0.760	0.780	6,180,200	4,744,348	0.7677	0.770	0.760	0.780	0.760	0.780	6,180,200	0.7677	1.32%
2017-06-28	0	0.760	0.760	0.770	0.740	0.770	9,340,000	7,063,800	0.7563	0.760	0.760	0.770	0.740	0.770	9,340,000	0.7563	-1.30%
2017-06-27	0	0.770	0.760	0.780	0.750	0.780	15,999,900	12,221,228	0.7638	0.770	0.760	0.780	0.750	0.780	15,999,900	0.7638	-1.28%
2017-06-26	0	0.780	0.770	0.790	0.770	0.820	20,731,000	16,257,340	0.7842	0.780	0.770	0.790	0.770	0.820	20,731,000	0.7842	-2.50%
2017-06-23	0	0.800	0.800	0.810	0.780	0.820	30,433,500	24,572,900	0.8074	0.800	0.800	0.810	0.780	0.820	30,433,500	0.8074	3.90%
2017-06-22	0	0.770	0.760	0.770	0.760	0.780	10,027,000	7,715,460	0.7695	0.770	0.760	0.770	0.760	0.780	10,027,000	0.7695	-1.28%
2017-06-21	0	0.780	0.770	0.780	0.760	0.790	10,022,200	7,728,298	0.7711	0.780	0.770	0.780	0.760	0.790	10,022,200	0.7711	1.30%
2017-06-20	0	0.770	0.760	0.770	0.750	0.780	16,494,200	12,587,240	0.7631	0.770	0.760	0.770	0.750	0.780	16,494,200	0.7631	-1.28%
2017-06-19	0	0.780	0.780	0.790	0.780	0.800	7,950,000	6,248,000	0.7859	0.780	0.780	0.790	0.780	0.800	7,950,000	0.7859	0.00%
2017-06-16	0	0.780	0.780	0.790	0.780	0.810	13,150,000	10,368,100	0.7884	0.780	0.780	0.790	0.780	0.810	13,150,000	0.7884	-3.70%
2017-06-15	0	0.810	0.800	0.810	0.800	0.820	12,740,000	10,221,700	0.8023	0.810	0.800	0.810	0.800	0.820	12,740,000	0.8023	-1.22%
2017-06-14	0	0.820	0.810	0.820	0.780	0.830	40,190,000	32,381,650	0.8057	0.820	0.810	0.820	0.780	0.830	40,190,000	0.8057	5.13%
2017-06-13	0	0.780	0.770	0.780	0.770	0.780	4,270,000	3,312,500	0.7758	0.780	0.770	0.780	0.770	0.780	4,270,000	0.7758	1.30%
2017-06-12	0	0.770	0.770	0.780	0.770	0.810	11,101,200	8,717,312	0.7853	0.770	0.770	0.780	0.770	0.810	11,101,200	0.7853	-1.28%
2017-06-09	0	0.780	0.770	0.780	0.770	0.780	6,360,024	4,922,217	0.7739	0.780	0.770	0.780	0.770	0.780	6,360,024	0.7739	0.00%
2017-06-08	0	0.780	0.770	0.780	0.760	0.790	8,690,000	6,741,300	0.7758	0.780	0.770	0.780	0.760	0.790	8,690,000	0.7758	0.00%
2017-06-07	0	0.780	0.770	0.780	0.740	0.800	19,860,000	15,267,300	0.7687	0.780	0.770	0.780	0.740	0.800	19,860,000	0.7687	6.85%
2017-06-06	0	0.730	0.730	0.740	0.730	0.750	12,578,800	9,265,448	0.7366	0.730	0.730	0.740	0.730	0.750	12,578,800	0.7366	-1.35%
2017-06-05	0	0.740	0.740	0.750	0.740	0.750	6,826,952	5,071,166	0.7428	0.740	0.740	0.750	0.740	0.750	6,826,952	0.7428	-1.33%
2017-06-02	0	0.750	0.740	0.750	0.700	0.790	37,342,961	27,690,671	0.7415	0.750	0.740	0.750	0.700	0.790	37,342,961	0.7415	-3.85%
2017-06-01	0	0.780	0.780	0.790	0.770	0.800	5,520,000	4,304,100	0.7797	0.780	0.780	0.790	0.770	0.800	5,520,000	0.7797	-1.27%
2017-05-31	0	0.790	0.770	0.790	0.770	0.800	18,810,000	14,722,000	0.7827	0.790	0.770	0.790	0.770	0.800	18,810,000	0.7827	0.00%
2017-05-29	0	0.790	0.780	0.790	0.760	0.790	7,290,000	5,668,600	0.7776	0.790	0.780	0.790	0.760	0.790	7,290,000	0.7776	2.60%
2017-05-26	0	0.770	0.760	0.780	0.760	0.800	8,136,000	6,354,200	0.7810	0.770	0.760	0.780	0.760	0.800	8,136,000	0.7810	1.32%
2017-05-25	0	0.760	0.750	0.760	0.740	0.780	24,044,300	18,252,531	0.7591	0.760	0.750	0.760	0.740	0.780	24,044,300	0.7591	-2.56%
2017-05-24	0	0.780	0.770	0.780	0.770	0.800	15,268,000	11,899,800	0.7794	0.780	0.770	0.780	0.770	0.800	15,268,000	0.7794	-2.50%
2017-05-23	0	0.800	0.790	0.800	0.780	0.820	23,840,000	18,958,800	0.7953	0.800	0.790	0.800	0.780	0.820	23,840,000	0.7953	-1.23%
2017-05-22	0	0.810	0.800	0.810	0.800	0.830	16,590,000	13,485,800	0.8129	0.810	0.800	0.810	0.800	0.830	16,590,000	0.8129	2.53%
2017-05-19	0	0.790	0.780	0.790	0.760	0.840	57,774,100	46,480,240	0.8045	0.790	0.780	0.790	0.760	0.840	57,774,100	0.8045	5.33%
2017-05-18	0	0.750	0.750	0.760	0.740	0.790	15,600,000	11,884,100	0.7618	0.750	0.750	0.760	0.740	0.790	15,600,000	0.7618	-1.32%
2017-05-17	0	0.760	0.760	0.770	0.750	0.790	13,150,000	10,053,000	0.7645	0.760	0.760	0.770	0.750	0.790	13,150,000	0.7645	-2.56%
2017-05-16	0	0.780	0.770	0.780	0.720	0.780	53,815,200	40,196,392	0.7469	0.780	0.770	0.780	0.720	0.780	53,815,200	0.7469	0.00%
2017-05-15	0	0.780	0.780	0.790	0.770	0.800	15,190,000	11,909,800	0.7841	0.780	0.780	0.790	0.770	0.800	15,190,000	0.7841	-2.50%
2017-05-12	0	0.800	0.790	0.800	0.780	0.820	18,560,000	14,832,700	0.7992	0.800	0.790	0.800	0.780	0.820	18,560,000	0.7992	0.00%
2017-05-11	0	0.800	0.800	0.810	0.780	0.850	35,426,000	28,421,860	0.8023	0.800	0.800	0.810	0.780	0.850	35,426,000	0.8023	-4.76%
2017-05-10	0	0.840	0.830	0.840	0.800	0.860	51,554,426	43,011,640	0.8343	0.840	0.830	0.840	0.800	0.860	51,554,426	0.8343	3.70%
2017-05-09	0	0.810	0.800	0.810	0.730	0.830	111,250,200	87,649,069	0.7879	0.810	0.800	0.810	0.730	0.830	111,250,200	0.7879	12.50%
2017-05-08	0	0.720	0.720	0.730	0.700	0.730	13,780,000	9,990,700	0.7250	0.720	0.720	0.730	0.700	0.730	13,780,000	0.7250	2.86%
2017-05-05	0	0.700	0.690	0.700	0.690	0.720	18,620,000	13,054,400	0.7011	0.700	0.690	0.700	0.690	0.720	18,620,000	0.7011	0.00%
2017-05-04	0	0.700	0.700	0.710	0.700	0.720	6,540,000	4,589,400	0.7017	0.700	0.700	0.710	0.700	0.720	6,540,000	0.7017	0.00%
2017-05-02	0	0.700	0.700	0.710	0.690	0.730	37,330,800	26,278,946	0.7039	0.700	0.700	0.710	0.690	0.730	37,330,800	0.7039	-1.41%
2017-04-28	0	0.710	0.710	0.720	0.710	0.750	17,435,500	12,607,643	0.7231	0.710	0.710	0.720	0.710	0.750	17,435,500	0.7231	-4.05%
2017-04-27	0	0.740	0.730	0.740	0.710	0.750	16,960,000	12,438,300	0.7334	0.740	0.730	0.740	0.710	0.750	16,960,000	0.7334	4.23%
2017-04-26	0	0.710	0.710	0.720	0.700	0.770	58,825,600	43,168,116	0.7338	0.710	0.710	0.720	0.700	0.770	58,825,600	0.7338	-4.05%
2017-04-25	0	0.740	0.730	0.740	0.710	0.770	29,171,000	21,573,000	0.7395	0.740	0.730	0.740	0.710	0.770	29,171,000	0.7395	4.23%
2017-04-24	0	0.710	0.690	0.710	0.670	0.750	58,940,200	41,576,034	0.7054	0.710	0.690	0.710	0.670	0.750	58,940,200	0.7054	-2.74%
2017-04-21	0	0.730	0.720	0.730	0.710	0.780	39,684,200	29,459,159	0.7423	0.730	0.720	0.730	0.710	0.780	39,684,200	0.7423	-1.35%
2017-04-20	0	0.740	0.730	0.740	0.700	0.810	156,108,000	117,559,330	0.7531	0.740	0.730	0.740	0.700	0.810	156,108,000	0.7531	5.71%
2017-04-19	0	0.700	0.690	0.700	0.570	0.700	65,060,000	41,908,300	0.6441	0.700	0.690	0.700	0.570	0.700	65,060,000	0.6441	16.67%
2017-04-18	0	0.600	0.600	0.610	0.600	0.620	10,630,000	6,468,600	0.6085	0.600	0.600	0.610	0.600	0.620	10,630,000	0.6085	-3.23%
2017-04-13	0	0.620	0.610	0.620	0.610	0.660	51,810,000	32,630,100	0.6298	0.620	0.610	0.620	0.610	0.660	51,810,000	0.6298	-1.59%
2017-04-12	0	0.630	0.630	0.640	0.580	0.670	78,350,000	49,637,200	0.6335	0.630	0.630	0.640	0.580	0.670	78,350,000	0.6335	1.61%
2017-04-11	0	0.620	0.610	0.620	0.530	0.620	68,968,600	38,823,466	0.5629	0.620	0.610	0.620	0.530	0.620	68,968,600	0.5629	16.98%
2017-04-10	0	0.530	0.530	0.540	0.475	0.570	118,118,100	62,889,620	0.5324	0.530	0.530	0.540	0.475	0.570	118,118,100	0.5324	13.98%
2017-04-07	0	0.465	0.460	0.470	0.450	0.465	5,810,400	2,663,974	0.4585	0.465	0.460	0.470	0.450	0.465	5,810,400	0.4585	0.00%
2017-04-06	0	0.465	0.465	0.475	0.465	0.480	2,235,000	1,053,150	0.4712	0.465	0.465	0.475	0.465	0.480	2,235,000	0.4712	-1.06%
2017-04-05	0	0.470	0.470	0.475	0.470	0.480	5,371,520	2,560,892	0.4768	0.470	0.470	0.475	0.470	0.480	5,371,520	0.4768	0.00%
2017-04-03	0	0.470	0.465	0.470	0.465	0.485	6,949,352	3,289,408	0.4733	0.470	0.465	0.470	0.465	0.485	6,949,352	0.4733	1.08%
2017-03-31	0	0.465	0.455	0.465	0.450	0.465	5,310,000	2,431,100	0.4578	0.465	0.455	0.465	0.450	0.465	5,310,000	0.4578	3.33%
2017-03-30	0	0.450	0.445	0.450	0.445	0.465	8,700,000	3,937,150	0.4525	0.450	0.445	0.450	0.445	0.465	8,700,000	0.4525	-2.17%
2017-03-29	0	0.460	0.445	0.465	0.445	0.465	5,470,000	2,490,750	0.4553	0.460	0.445	0.465	0.445	0.465	5,470,000	0.4553	0.00%
2017-03-28	0	0.460	0.460	0.465	0.455	0.475	1,330,800	612,702	0.4604	0.460	0.460	0.465	0.455	0.475	1,330,800	0.4604	0.00%
2017-03-27	0	0.460	0.455	0.465	0.440	0.470	13,800,000	6,287,600	0.4556	0.460	0.455	0.465	0.440	0.470	13,800,000	0.4556	-4.17%
2017-03-24	0	0.480	0.480	0.485	0.475	0.495	6,580,000	3,182,900	0.4837	0.480	0.480	0.485	0.475	0.495	6,580,000	0.4837	-1.03%
2017-03-23	0	0.485	0.480	0.485	0.470	0.495	12,740,000	6,197,550	0.4865	0.485	0.480	0.485	0.470	0.495	12,740,000	0.4865	3.19%
2017-03-22	0	0.470	0.470	0.475	0.450	0.475	4,770,000	2,225,750	0.4666	0.470	0.470	0.475	0.450	0.475	4,770,000	0.4666	1.08%
2017-03-21	0	0.465	0.460	0.470	0.430	0.480	11,210,200	5,159,938	0.4603	0.465	0.460	0.470	0.430	0.480	11,210,200	0.4603	3.33%
2017-03-20	0	0.450	0.445	0.455	0.405	0.465	27,287,500	12,206,712	0.4473	0.450	0.445	0.455	0.405	0.465	27,287,500	0.4473	-4.26%
2017-03-17	0	0.470	0.470	0.475	0.465	0.485	3,102,300	1,462,735	0.4715	0.470	0.470	0.475	0.465	0.485	3,102,300	0.4715	-2.08%
2017-03-16	0	0.480	0.475	0.480	0.475	0.485	2,230,000	1,069,900	0.4798	0.480	0.475	0.480	0.475	0.485	2,230,000	0.4798	1.05%
2017-03-15	0	0.475	0.470	0.480	0.465	0.485	9,001,000	4,262,900	0.4736	0.475	0.470	0.480	0.465	0.485	9,001,000	0.4736	-2.06%
2017-03-14	0	0.485	0.475	0.480	0.480	0.490	6,557,000	3,164,720	0.4826	0.485	0.475	0.480	0.480	0.490	6,557,000	0.4826	-2.02%
2017-03-13	0	0.495	0.490	0.495	0.490	0.500	2,941,800	1,454,015	0.4943	0.495	0.490	0.495	0.490	0.500	2,941,800	0.4943	1.02%
2017-03-10	0	0.490	0.490	0.495	0.485	0.500	7,203,000	3,563,240	0.4947	0.490	0.490	0.495	0.485	0.500	7,203,000	0.4947	0.00%
2017-03-09	0	0.490	0.485	0.490	0.480	0.490	4,470,400	2,164,938	0.4843	0.490	0.485	0.490	0.480	0.490	4,470,400	0.4843	0.00%
2017-03-08	0	0.490	0.485	0.490	0.480	0.495	5,580,000	2,718,125	0.4871	0.490	0.485	0.490	0.480	0.495	5,580,000	0.4871	1.03%
2017-03-07	0	0.485	0.485	0.490	0.480	0.510	19,321,000	9,535,515	0.4935	0.485	0.485	0.490	0.480	0.510	19,321,000	0.4935	1.04%
2017-03-06	0	0.480	0.475	0.480	0.475	0.485	8,854,000	4,245,340	0.4795	0.480	0.475	0.480	0.475	0.485	8,854,000	0.4795	-1.03%
2017-03-03	0	0.485	0.480	0.490	0.470	0.500	15,010,200	7,228,843	0.4816	0.485	0.480	0.490	0.470	0.500	15,010,200	0.4816	-3.00%
2017-03-02	0	0.500	0.500	0.510	0.500	0.520	24,690,000	12,502,900	0.5064	0.500	0.500	0.510	0.500	0.520	24,690,000	0.5064	0.00%
2017-03-01	0	0.500	0.500	0.510	0.460	0.510	27,020,200	13,316,446	0.4928	0.500	0.500	0.510	0.460	0.510	27,020,200	0.4928	7.53%
2017-02-28	0	0.465	0.460	0.465	0.455	0.475	8,400,600	3,897,467	0.4640	0.465	0.460	0.465	0.455	0.475	8,400,600	0.4640	0.00%
2017-02-27	0	0.465	0.455	0.460	0.455	0.475	17,347,000	8,094,165	0.4666	0.465	0.455	0.460	0.455	0.475	17,347,000	0.4666	2.20%
2017-02-24	0	0.455	0.455	0.460	0.450	0.485	39,743,000	18,251,850	0.4592	0.455	0.455	0.460	0.450	0.485	39,743,000	0.4592	-6.19%
2017-02-23	0	0.485	0.480	0.485	0.480	0.510	41,218,200	20,028,437	0.4859	0.485	0.480	0.485	0.480	0.510	41,218,200	0.4859	-4.90%
2017-02-22	0	0.510	0.500	0.510	0.500	0.530	32,070,000	16,506,000	0.5147	0.510	0.500	0.510	0.500	0.530	32,070,000	0.5147	0.00%
2017-02-21	0	0.510	0.500	0.510	0.490	0.540	44,370,000	22,366,600	0.5041	0.510	0.500	0.510	0.490	0.540	44,370,000	0.5041	-3.77%
2017-02-20	0	0.530	0.520	0.530	0.500	0.540	57,603,128	29,947,649	0.5199	0.530	0.520	0.530	0.500	0.540	57,603,128	0.5199	7.07%
2017-02-17	0	0.495	0.495	0.500	0.470	0.510	39,840,000	19,727,050	0.4952	0.495	0.495	0.500	0.470	0.510	39,840,000	0.4952	4.21%
2017-02-16	0	0.475	0.470	0.475	0.460	0.500	83,726,232	40,537,699	0.4842	0.475	0.470	0.475	0.460	0.500	83,726,232	0.4842	1.06%
2017-02-15	0	0.470	0.465	0.470	0.415	0.470	74,404,100	33,879,117	0.4553	0.470	0.465	0.470	0.415	0.470	74,404,100	0.4553	10.59%
2017-02-14	0	0.425	0.425	0.430	0.410	0.450	42,086,408	17,940,468	0.4263	0.425	0.425	0.430	0.410	0.450	42,086,408	0.4263	-6.59%
2017-02-13	0	0.455	0.450	0.455	0.440	0.485	69,573,100	32,346,200	0.4649	0.455	0.450	0.455	0.440	0.485	69,573,100	0.4649	0.00%
2017-02-10	0	0.455	0.450	0.455	0.425	0.485	115,633,367	52,555,330	0.4545	0.455	0.450	0.455	0.425	0.485	115,633,367	0.4545	9.64%
2017-02-09	0	0.415	0.410	0.415	0.340	0.440	166,774,400	66,500,404	0.3987	0.415	0.410	0.415	0.340	0.440	166,774,400	0.3987	18.57%
2017-02-08	0	0.350	0.345	0.350	0.280	0.350	103,080,000	33,227,350	0.3223	0.350	0.345	0.350	0.280	0.350	103,080,000	0.3223	25.00%
2017-02-07	0	0.280	0.275	0.280	0.270	0.325	75,287,200	23,266,980	0.3090	0.280	0.275	0.280	0.270	0.325	75,287,200	0.3090	-8.20%
2017-02-06	0	0.305	0.300	0.305	0.250	0.310	86,923,400	24,714,652	0.2843	0.305	0.300	0.305	0.250	0.310	86,923,400	0.2843	17.31%
2017-02-03	0	0.260	0.255	0.260	0.246	0.260	19,060,000	4,816,230	0.2527	0.260	0.255	0.260	0.246	0.260	19,060,000	0.2527	1.96%
2017-02-02	0	0.255	0.250	0.255	0.230	0.255	41,525,744	10,255,629	0.2470	0.255	0.250	0.255	0.230	0.255	41,525,744	0.2470	10.39%
2017-02-01	0	0.231	0.231	0.234	0.220	0.235	11,240,000	2,568,210	0.2285	0.231	0.231	0.234	0.220	0.235	11,240,000	0.2285	2.67%
2017-01-27	0	0.225	0.222	0.225	0.219	0.226	2,260,000	503,250	0.2227	0.225	0.222	0.225	0.219	0.226	2,260,000	0.2227	2.27%
2017-01-26	0	0.220	0.220	0.222	0.215	0.223	3,670,000	806,740	0.2198	0.220	0.220	0.222	0.215	0.223	3,670,000	0.2198	1.38%
2017-01-25	0	0.217	0.217	0.219	0.217	0.224	3,551,500	777,365	0.2189	0.217	0.217	0.219	0.217	0.224	3,551,500	0.2189	-1.36%
2017-01-24	0	0.220	0.220	0.221	0.212	0.237	53,812,300	11,988,498	0.2228	0.220	0.220	0.221	0.212	0.237	53,812,300	0.2228	0.92%
2017-01-23	0	0.218	0.218	0.220	0.215	0.224	18,880,000	4,134,820	0.2190	0.218	0.218	0.220	0.215	0.224	18,880,000	0.2190	2.35%
2017-01-20	0	0.213	0.213	0.215	0.211	0.214	2,040,000	433,740	0.2126	0.213	0.213	0.215	0.211	0.214	2,040,000	0.2126	0.00%
2017-01-19	0	0.213	0.213	0.215	0.212	0.215	2,170,000	464,150	0.2139	0.213	0.213	0.215	0.212	0.215	2,170,000	0.2139	-0.93%
2017-01-18	0	0.215	0.212	0.215	0.212	0.215	3,100,800	664,234	0.2142	0.215	0.212	0.215	0.212	0.215	3,100,800	0.2142	0.47%
2017-01-17	0	0.214	0.213	0.215	0.207	0.216	14,450,004	3,073,350	0.2127	0.214	0.213	0.215	0.207	0.216	14,450,004	0.2127	3.38%
2017-01-16	0	0.207	0.206	0.207	0.203	0.208	1,530,000	316,330	0.2068	0.207	0.206	0.207	0.203	0.208	1,530,000	0.2068	1.47%
2017-01-13	0	0.204	0.204	0.208	0.203	0.210	3,190,000	656,840	0.2059	0.204	0.204	0.208	0.203	0.210	3,190,000	0.2059	-0.97%
2017-01-12	0	0.206	0.206	0.208	0.203	0.215	28,110,000	5,939,140	0.2113	0.206	0.206	0.208	0.203	0.215	28,110,000	0.2113	4.57%
2017-01-11	0	0.197	0.197	0.204	0.196	0.198	1,263,600	249,794	0.1977	0.197	0.197	0.204	0.196	0.198	1,263,600	0.1977	-1.01%
2017-01-10	0	0.199	0.199	0.203	0.197	0.200	1,110,000	219,370	0.1976	0.199	0.199	0.203	0.197	0.200	1,110,000	0.1976	0.00%
2017-01-09	0	0.199	0.199	0.201	0.196	0.201	1,320,200	263,348	0.1995	0.199	0.199	0.201	0.196	0.201	1,320,200	0.1995	-1.00%
2017-01-06	0	0.201	0.200	0.201	0.201	0.207	2,045,000	414,130	0.2025	0.201	0.200	0.201	0.201	0.207	2,045,000	0.2025	-0.99%
2017-01-05	0	0.203	0.203	0.205	0.202	0.208	2,526,400	518,377	0.2052	0.203	0.203	0.205	0.202	0.208	2,526,400	0.2052	-2.40%
2017-01-04	0	0.208	0.208	0.210	0.208	0.208	120,500	25,060	0.2080	0.208	0.208	0.210	0.208	0.208	120,500	0.2080	0.00%
2017-01-03	0	0.208	0.207	0.209	0.201	0.209	3,855,600	797,451	0.2068	0.208	0.207	0.209	0.201	0.209	3,855,600	0.2068	1.96%
2016-12-30	0	0.204	0.203	0.204	0.204	0.204	340,000	69,360	0.2040	0.204	0.203	0.204	0.204	0.204	340,000	0.2040	0.49%
2016-12-29	0	0.203	0.201	0.204	0.200	0.203	1,980,200	400,208	0.2021	0.203	0.201	0.204	0.200	0.203	1,980,200	0.2021	0.50%
2016-12-28	0	0.202	0.201	0.202	0.191	0.202	2,430,000	486,350	0.2001	0.202	0.201	0.202	0.191	0.202	2,430,000	0.2001	4.12%
2016-12-23	0	0.194	0.192	0.194	0.189	0.202	9,310,005	1,810,850	0.1945	0.194	0.192	0.194	0.189	0.202	9,310,005	0.1945	-4.90%
2016-12-22	0	0.204	0.202	0.204	0.202	0.205	3,320,200	676,229	0.2037	0.204	0.202	0.204	0.202	0.205	3,320,200	0.2037	-0.49%
2016-12-21	0	0.205	0.204	0.207	0.202	0.207	3,550,000	723,540	0.2038	0.205	0.204	0.207	0.202	0.207	3,550,000	0.2038	-1.44%
2016-12-20	0	0.208	0.207	0.209	0.207	0.210	4,080,040	850,788	0.2085	0.208	0.207	0.209	0.207	0.210	4,080,040	0.2085	-0.95%
2016-12-19	0	0.210	0.208	0.210	0.204	0.211	12,167,780	2,538,676	0.2086	0.210	0.208	0.210	0.204	0.211	12,167,780	0.2086	-0.47%
2016-12-16	0	0.211	0.210	0.214	0.204	0.219	21,271,000	4,456,966	0.2095	0.211	0.210	0.214	0.204	0.219	21,271,000	0.2095	3.94%
2016-12-15	0	0.203	0.201	0.204	0.198	0.208	11,120,000	2,246,980	0.2021	0.203	0.201	0.204	0.198	0.208	11,120,000	0.2021	0.00%
2016-12-14	0	0.203	0.203	0.205	0.203	0.219	6,500,000	1,351,080	0.2079	0.203	0.203	0.205	0.203	0.219	6,500,000	0.2079	-2.87%
2016-12-13	0	0.209	0.209	0.214	0.209	0.217	1,650,000	353,200	0.2141	0.209	0.209	0.214	0.209	0.217	1,650,000	0.2141	0.48%
2016-12-12	0	0.208	0.207	0.214	0.208	0.219	1,671,000	352,827	0.2111	0.208	0.207	0.214	0.208	0.219	1,671,000	0.2111	-5.02%
2016-12-09	0	0.219	0.215	0.219	0.215	0.219	197,000	42,714	0.2168	0.219	0.215	0.219	0.215	0.219	197,000	0.2168	0.46%
2016-12-08	0	0.218	0.215	0.218	0.215	0.230	3,010,330	670,888	0.2229	0.218	0.215	0.218	0.215	0.230	3,010,330	0.2229	-3.96%
2016-12-07	0	0.227	0.223	0.227	0.220	0.245	18,200,200	4,234,250	0.2326	0.227	0.223	0.227	0.220	0.245	18,200,200	0.2326	3.18%
2016-12-06	0	0.220	0.218	0.221	0.213	0.220	7,680,000	1,663,480	0.2166	0.220	0.218	0.221	0.213	0.220	7,680,000	0.2166	4.76%
2016-12-05	0	0.210	0.210	0.213	0.207	0.216	6,680,000	1,400,450	0.2096	0.210	0.210	0.213	0.207	0.216	6,680,000	0.2096	1.45%
2016-12-02	0	0.207	0.206	0.209	0.206	0.217	10,790,000	2,276,390	0.2110	0.207	0.206	0.209	0.206	0.217	10,790,000	0.2110	-5.05%
2016-12-01	0	0.218	0.216	0.218	0.212	0.225	10,837,500	2,357,076	0.2175	0.218	0.216	0.218	0.212	0.225	10,837,500	0.2175	1.87%
2016-11-30	0	0.214	0.210	0.215	0.211	0.217	5,520,000	1,181,490	0.2140	0.214	0.210	0.215	0.211	0.217	5,520,000	0.2140	-0.93%
2016-11-29	0	0.216	0.216	0.218	0.216	0.223	2,908,800	636,243	0.2187	0.216	0.216	0.218	0.216	0.223	2,908,800	0.2187	-0.46%
2016-11-28	0	0.217	0.216	0.229	0.214	0.225	4,487,700	975,133	0.2173	0.217	0.216	0.229	0.214	0.225	4,487,700	0.2173	0.46%
2016-11-25	0	0.216	0.215	0.218	0.211	0.218	3,852,300	825,677	0.2143	0.216	0.215	0.218	0.211	0.218	3,852,300	0.2143	-0.92%
2016-11-24	0	0.218	0.217	0.218	0.213	0.230	10,578,100	2,317,031	0.2190	0.218	0.217	0.218	0.213	0.230	10,578,100	0.2190	0.00%
2016-11-23	0	0.218	0.218	0.220	0.215	0.220	3,317,000	721,661	0.2176	0.218	0.218	0.220	0.215	0.220	3,317,000	0.2176	-3.54%
2016-11-22	0	0.226	0.222	0.226	0.218	0.228	5,260,000	1,166,810	0.2218	0.226	0.222	0.226	0.218	0.228	5,260,000	0.2218	3.67%
2016-11-21	0	0.218	0.218	0.221	0.217	0.225	3,115,900	682,858	0.2192	0.218	0.218	0.221	0.217	0.225	3,115,900	0.2192	0.00%
2016-11-18	0	0.218	0.218	0.220	0.218	0.228	5,858,608	1,300,851	0.2220	0.218	0.218	0.220	0.218	0.228	5,858,608	0.2220	-4.39%
2016-11-17	0	0.228	0.226	0.228	0.219	0.242	18,480,000	4,231,860	0.2290	0.228	0.226	0.228	0.219	0.242	18,480,000	0.2290	0.00%
2016-11-16	0	0.228	0.228	0.229	0.220	0.265	129,830,000	31,584,500	0.2433	0.228	0.228	0.229	0.220	0.265	129,830,000	0.2433	8.06%
2016-11-15	0	0.244	0.244	0.245	0.233	0.245	9,683,019	2,313,791	0.2390	0.211	0.211	0.212	0.201	0.212	11,197,425	0.2066	3.83%
2016-11-14	0	0.235	0.232	0.235	0.230	0.240	4,150,000	978,330	0.2357	0.203	0.201	0.203	0.199	0.208	4,799,052	0.2039	-2.08%
2016-11-11	0	0.240	0.239	0.242	0.239	0.240	1,018,000	244,204	0.2399	0.208	0.207	0.209	0.207	0.208	1,177,213	0.2074	0.00%
2016-11-10	0	0.240	0.240	0.244	0.239	0.243	1,640,000	393,750	0.2401	0.208	0.208	0.211	0.207	0.210	1,896,493	0.2076	0.00%
2016-11-09	0	0.240	0.235	0.240	0.230	0.242	3,060,000	725,600	0.2371	0.208	0.203	0.208	0.199	0.209	3,538,578	0.2051	-1.64%
2016-11-08	0	0.244	0.244	0.248	0.243	0.250	1,125,338	275,120	0.2445	0.211	0.211	0.214	0.210	0.216	1,301,339	0.2114	-2.40%
2016-11-07	0	0.250	0.248	0.255	0.240	0.255	2,575,000	631,565	0.2453	0.216	0.214	0.221	0.208	0.221	2,977,725	0.2121	2.88%
2016-11-04	0	0.243	0.243	0.244	0.239	0.265	15,080,000	3,784,850	0.2510	0.210	0.210	0.211	0.207	0.229	17,438,483	0.2170	3.40%
2016-11-03	0	0.235	0.235	0.238	0.227	0.240	2,013,070	472,578	0.2348	0.203	0.203	0.206	0.196	0.208	2,327,910	0.2030	2.17%
2016-11-02	0	0.230	0.227	0.231	0.226	0.232	1,050,000	240,830	0.2294	0.199	0.196	0.200	0.195	0.201	1,214,218	0.1983	0.00%
2016-11-01	0	0.230	0.228	0.230	0.229	0.232	490,000	112,800	0.2302	0.199	0.197	0.199	0.198	0.201	566,635	0.1991	1.32%
2016-10-31	0	0.227	0.227	0.229	0.226	0.227	140,000	31,660	0.2261	0.196	0.196	0.198	0.195	0.196	161,896	0.1956	0.00%
2016-10-28	0	0.227	0.227	0.232	0.227	0.230	70,000	15,980	0.2283	0.196	0.196	0.201	0.196	0.199	80,948	0.1974	-1.30%
2016-10-27	0	0.230	0.227	0.230	0.223	0.230	2,430,000	548,150	0.2256	0.199	0.196	0.199	0.193	0.199	2,810,047	0.1951	0.44%
2016-10-26	0	0.229	0.226	0.229	0.223	0.232	3,710,010	845,432	0.2279	0.198	0.195	0.198	0.193	0.201	4,290,249	0.1971	0.00%
2016-10-25	0	0.229	0.229	0.231	0.228	0.232	730,000	167,410	0.2293	0.198	0.198	0.200	0.197	0.201	844,171	0.1983	-1.29%
2016-10-24	0	0.232	0.230	0.232	0.229	0.235	530,000	122,050	0.2303	0.201	0.199	0.201	0.198	0.203	612,891	0.1991	0.87%
2016-10-20	0	0.230	0.230	0.231	0.227	0.235	1,200,400	275,808	0.2298	0.199	0.199	0.200	0.196	0.203	1,388,140	0.1987	-0.43%
2016-10-19	0	0.231	0.230	0.231	0.227	0.232	1,027,600	236,332	0.2300	0.200	0.199	0.200	0.196	0.201	1,188,315	0.1989	0.43%
2016-10-18	0	0.230	0.229	0.230	0.228	0.230	140,000	32,160	0.2297	0.199	0.198	0.199	0.197	0.199	161,896	0.1986	-1.29%
2016-10-17	0	0.233	0.233	0.235	0.229	0.233	1,440,404	333,083	0.2312	0.201	0.201	0.203	0.198	0.201	1,665,680	0.2000	0.00%
2016-10-14	0	0.233	0.231	0.240	0.230	0.234	270,000	62,890	0.2329	0.201	0.200	0.208	0.199	0.202	312,227	0.2014	-0.85%
2016-10-13	0	0.235	0.235	0.240	0.232	0.238	536,800	126,293	0.2353	0.203	0.203	0.208	0.201	0.206	620,755	0.2035	0.00%
2016-10-12	0	0.235	0.235	0.242	0.235	0.244	1,013,500	240,319	0.2371	0.203	0.203	0.209	0.203	0.211	1,172,009	0.2050	-1.26%
2016-10-11	0	0.238	0.238	0.245	0.238	0.240	240,000	57,360	0.2390	0.206	0.206	0.212	0.206	0.208	277,536	0.2067	-2.46%
2016-10-07	0	0.244	0.242	0.248	0.236	0.250	2,986,700	723,384	0.2422	0.211	0.209	0.214	0.204	0.216	3,453,814	0.2094	0.00%
2016-10-06	0	0.244	0.244	0.245	0.240	0.245	1,970,000	477,520	0.2424	0.211	0.211	0.212	0.208	0.212	2,278,104	0.2096	3.39%
2016-10-05	0	0.236	0.236	0.241	0.235	0.244	1,390,200	328,074	0.2360	0.204	0.204	0.208	0.203	0.211	1,607,625	0.2041	-3.67%
2016-10-04	0	0.245	0.240	0.245	0.231	0.245	3,320,000	799,590	0.2408	0.212	0.208	0.212	0.200	0.212	3,839,242	0.2083	2.94%
2016-10-03	0	0.238	0.233	0.244	0.236	0.240	930,000	220,900	0.2375	0.206	0.201	0.211	0.204	0.208	1,075,450	0.2054	0.00%
2016-09-30	0	0.238	0.237	0.240	0.237	0.238	1,092,100	259,687	0.2378	0.206	0.205	0.208	0.205	0.206	1,262,902	0.2056	0.00%
2016-09-29	0	0.238	0.236	0.238	0.226	0.238	2,800,000	646,500	0.2309	0.206	0.204	0.206	0.195	0.206	3,237,915	0.1997	5.31%
2016-09-28	0	0.226	0.226	0.229	0.226	0.232	830,000	190,500	0.2295	0.195	0.195	0.198	0.195	0.201	959,810	0.1985	-3.00%
2016-09-27	0	0.233	0.233	0.236	0.229	0.238	2,272,467	533,376	0.2347	0.201	0.201	0.204	0.198	0.206	2,627,877	0.2030	-2.10%
2016-09-26	0	0.238	0.233	0.238	0.234	0.245	3,140,500	750,171	0.2389	0.206	0.201	0.206	0.202	0.212	3,631,668	0.2066	-0.83%
2016-09-23	0	0.240	0.239	0.240	0.233	0.245	4,552,100	1,092,579	0.2400	0.208	0.207	0.208	0.201	0.212	5,264,040	0.2076	5.73%
2016-09-22	0	0.227	0.226	0.228	0.227	0.235	4,609,400	1,067,401	0.2316	0.196	0.195	0.197	0.196	0.203	5,330,301	0.2003	-3.40%
2016-09-21	0	0.235	0.235	0.238	0.211	0.240	29,007,250	6,565,779	0.2263	0.203	0.203	0.206	0.182	0.208	33,543,929	0.1957	-6.00%
2016-09-20	0	0.250	0.244	0.250	0.241	0.250	1,272,800	311,661	0.2449	0.216	0.211	0.216	0.208	0.216	1,471,864	0.2117	0.00%
2016-09-19	0	0.250	0.245	0.250	0.250	0.250	320,000	80,000	0.2500	0.216	0.212	0.216	0.216	0.216	370,047	0.2162	0.00%
2016-09-15	0	0.250	0.247	0.250	0.249	0.260	3,970,000	996,790	0.2511	0.216	0.214	0.216	0.215	0.225	4,590,900	0.2171	-1.96%
2016-09-14	0	0.255	0.250	0.260	0.245	0.255	3,010,200	760,898	0.2528	0.221	0.216	0.225	0.212	0.221	3,480,990	0.2186	0.00%
2016-09-13	0	0.255	0.255	0.260	0.250	0.255	820,000	207,950	0.2536	0.221	0.221	0.225	0.216	0.221	948,246	0.2193	0.00%
2016-09-12	0	0.255	0.250	0.260	0.250	0.270	1,490,000	377,200	0.2532	0.221	0.216	0.225	0.216	0.233	1,723,033	0.2189	-3.77%
2016-09-09	0	0.265	0.265	0.270	0.260	0.270	179,400	47,750	0.2662	0.229	0.229	0.233	0.225	0.233	207,458	0.2302	-1.85%
2016-09-08	0	0.270	0.260	0.270	0.260	0.270	1,060,000	282,750	0.2667	0.233	0.225	0.233	0.225	0.233	1,225,782	0.2307	5.88%
2016-09-07	0	0.255	0.255	0.265	0.255	0.265	980,000	254,500	0.2597	0.221	0.221	0.229	0.221	0.229	1,133,270	0.2246	-3.77%
2016-09-06	0	0.265	0.260	0.265	0.250	0.275	5,890,000	1,506,700	0.2558	0.229	0.225	0.229	0.216	0.238	6,811,185	0.2212	0.00%
2016-09-05	0	0.265	0.265	0.270	0.260	0.270	1,660,000	444,300	0.2677	0.229	0.229	0.233	0.225	0.233	1,919,621	0.2315	1.92%
2016-09-02	0	0.260	0.255	0.265	0.255	0.265	1,580,000	407,300	0.2578	0.225	0.221	0.229	0.221	0.229	1,827,109	0.2229	0.00%
2016-09-01	0	0.260	0.255	0.265	0.255	0.265	3,470,000	898,750	0.2590	0.225	0.221	0.229	0.221	0.229	4,012,701	0.2240	0.00%
2016-08-31	0	0.260	0.260	0.265	0.260	0.265	764,000	199,530	0.2612	0.225	0.225	0.229	0.225	0.229	883,488	0.2258	-1.89%
2016-08-30	0	0.265	0.265	0.270	0.260	0.270	1,090,000	285,450	0.2619	0.229	0.229	0.233	0.225	0.233	1,260,474	0.2265	-1.85%
2016-08-29	0	0.270	0.265	0.270	0.270	0.270	100,000	27,000	0.2700	0.233	0.229	0.233	0.233	0.233	115,640	0.2335	0.00%
2016-08-26	0	0.270	0.270	0.275	0.265	0.270	1,220,000	324,800	0.2662	0.233	0.233	0.238	0.229	0.233	1,410,806	0.2302	0.00%
2016-08-25	0	0.270	0.270	0.275	0.260	0.275	1,560,200	419,301	0.2687	0.233	0.233	0.238	0.225	0.238	1,804,212	0.2324	1.89%
2016-08-24	0	0.265	0.265	0.270	0.265	0.300	6,440,600	1,762,462	0.2736	0.229	0.229	0.233	0.229	0.259	7,447,898	0.2366	-10.17%
2016-08-23	0	0.295	0.295	0.300	0.295	0.340	8,070,000	2,479,000	0.3072	0.255	0.255	0.259	0.255	0.294	9,332,133	0.2656	-9.23%
2016-08-22	0	0.325	0.315	0.325	0.300	0.325	5,110,000	1,556,450	0.3046	0.281	0.272	0.281	0.259	0.281	5,909,194	0.2634	4.84%
2016-08-19	0	0.310	0.305	0.310	0.290	0.325	8,354,800	2,579,459	0.3087	0.268	0.264	0.268	0.251	0.281	9,661,475	0.2670	0.00%
2016-08-18	0	0.310	0.295	0.310	0.260	0.330	14,738,000	4,539,680	0.3080	0.268	0.255	0.268	0.225	0.285	17,042,995	0.2664	21.57%
2016-08-17	0	0.255	0.250	0.260	0.250	0.260	1,470,000	372,100	0.2531	0.221	0.216	0.225	0.216	0.225	1,699,905	0.2189	-1.92%
2016-08-16	0	0.260	0.255	0.260	0.250	0.260	690,000	175,250	0.2540	0.225	0.221	0.225	0.216	0.225	797,915	0.2196	1.96%
2016-08-15	0	0.255	0.250	0.260	0.249	0.260	1,240,000	312,490	0.2520	0.221	0.216	0.225	0.215	0.225	1,433,934	0.2179	2.00%
2016-08-12	0	0.250	0.250	0.270	0.250	0.265	340,000	88,150	0.2593	0.216	0.216	0.233	0.216	0.229	393,175	0.2242	-3.85%
2016-08-11	0	0.260	0.255	0.270	-	-	0	0	-	0.225	0.221	0.233	-	-	0	-	0.00%
2016-08-10	0	0.260	0.255	0.265	0.260	0.260	300,000	78,000	0.2600	0.225	0.221	0.229	0.225	0.225	346,919	0.2248	0.00%
2016-08-09	0	0.260	0.255	0.265	0.260	0.260	316,000	82,070	0.2597	0.225	0.221	0.229	0.225	0.225	365,422	0.2246	0.00%
2016-08-08	0	0.260	0.260	0.275	0.250	0.270	710,000	181,900	0.2562	0.225	0.225	0.238	0.216	0.233	821,043	0.2215	-1.89%
2016-08-05	0	0.265	0.255	0.270	-	-	0	0	-	0.229	0.221	0.233	-	-	0	-	0.00%
2016-08-04	0	0.265	0.260	0.265	0.255	0.275	1,830,000	494,600	0.2703	0.229	0.225	0.229	0.221	0.238	2,116,209	0.2337	-1.85%
2016-08-03	0	0.270	0.270	0.275	0.270	0.280	1,220,000	335,700	0.2752	0.233	0.233	0.238	0.233	0.242	1,410,806	0.2379	-5.26%
2016-08-01	0	0.285	0.285	0.290	-	-	0	0	-	0.246	0.246	0.251	-	-	0	-	0.00%
2016-07-29	0	0.285	0.280	0.290	0.280	0.290	730,000	210,600	0.2885	0.246	0.242	0.251	0.242	0.251	844,171	0.2495	0.00%
2016-07-28	0	0.285	0.285	0.290	0.280	0.285	210,000	58,950	0.2807	0.246	0.246	0.251	0.242	0.246	242,844	0.2427	-1.72%
2016-07-27	0	0.290	0.285	0.295	0.290	0.290	30,020	8,705	0.2900	0.251	0.246	0.255	0.251	0.251	34,715	0.2508	0.00%
2016-07-26	0	0.290	0.285	0.290	0.285	0.295	540,000	155,450	0.2879	0.251	0.246	0.251	0.246	0.255	624,455	0.2489	1.75%
2016-07-25	0	0.285	0.285	0.290	0.280	0.285	250,000	70,900	0.2836	0.246	0.246	0.251	0.242	0.246	289,100	0.2452	-1.72%
2016-07-22	0	0.290	0.285	0.295	-	-	1,000	265	0.2650	0.251	0.246	0.255	-	-	1,156	0.2292	0.00%
2016-07-21	0	0.290	0.290	0.295	0.285	0.300	390,000	114,600	0.2938	0.251	0.251	0.255	0.246	0.259	450,995	0.2541	0.00%
2016-07-20	0	0.290	0.285	0.290	0.285	0.290	90,000	25,750	0.2861	0.251	0.246	0.251	0.246	0.251	104,076	0.2474	0.00%
2016-07-19	0	0.290	0.285	0.295	0.285	0.290	190,000	54,600	0.2874	0.251	0.246	0.255	0.246	0.251	219,716	0.2485	-1.69%
2016-07-18	0	0.295	0.290	0.300	0.290	0.300	870,000	258,200	0.2968	0.255	0.251	0.259	0.251	0.259	1,006,066	0.2566	1.72%
2016-07-15	0	0.290	0.290	0.300	0.285	0.305	1,510,000	447,000	0.2960	0.251	0.251	0.259	0.246	0.264	1,746,161	0.2560	-1.69%
2016-07-14	0	0.295	0.285	0.295	0.285	0.295	1,070,000	310,050	0.2898	0.255	0.246	0.255	0.246	0.255	1,237,346	0.2506	-1.67%
2016-07-13	0	0.300	0.295	0.300	0.280	0.300	680,000	197,850	0.2910	0.259	0.255	0.259	0.242	0.259	786,351	0.2516	1.69%
2016-07-12	0	0.295	0.285	0.300	0.285	0.300	2,050,000	594,500	0.2900	0.255	0.246	0.259	0.246	0.259	2,370,616	0.2508	1.72%
2016-07-11	0	0.290	0.285	0.290	0.280	0.300	2,012,100	586,688	0.2916	0.251	0.246	0.251	0.242	0.259	2,326,789	0.2521	0.00%
2016-07-08	0	0.290	0.280	0.290	0.275	0.300	2,650,000	763,300	0.2880	0.251	0.242	0.251	0.238	0.259	3,064,455	0.2491	-3.33%
2016-07-07	0	0.300	0.280	0.300	0.280	0.300	50,000	14,500	0.2900	0.259	0.242	0.259	0.242	0.259	57,820	0.2508	1.69%
2016-07-06	0	0.295	0.290	0.295	0.275	0.300	2,353,600	686,982	0.2919	0.255	0.251	0.255	0.238	0.259	2,721,699	0.2524	-1.67%
2016-07-05	0	0.300	0.290	0.300	0.285	0.305	892,000	258,440	0.2897	0.259	0.251	0.259	0.246	0.264	1,031,507	0.2505	0.00%
2016-07-04	0	0.300	0.295	0.300	0.280	0.310	990,000	294,650	0.2976	0.259	0.255	0.259	0.242	0.268	1,144,834	0.2574	-3.23%
2016-06-30	0	0.310	0.295	0.310	0.295	0.310	380,000	115,100	0.3029	0.268	0.255	0.268	0.255	0.268	439,431	0.2619	1.64%
2016-06-29	0	0.305	0.295	0.305	0.250	0.310	3,290,000	923,100	0.2806	0.264	0.255	0.264	0.216	0.268	3,804,550	0.2426	1.67%
2016-06-28	0	0.300	0.295	0.300	0.295	0.310	570,000	171,250	0.3004	0.259	0.255	0.259	0.255	0.268	659,147	0.2598	-3.23%
2016-06-27	0	0.310	0.300	0.310	0.295	0.310	110,000	33,450	0.3041	0.268	0.259	0.268	0.255	0.268	127,204	0.2630	0.00%
2016-06-24	0	0.310	0.300	0.310	0.290	0.310	1,910,000	568,950	0.2979	0.268	0.259	0.268	0.251	0.268	2,208,720	0.2576	0.00%
2016-06-23	0	0.310	0.310	0.320	0.310	0.320	712,338	224,251	0.3148	0.268	0.268	0.277	0.268	0.277	823,746	0.2722	-3.12%
2016-06-22	0	0.320	0.320	0.325	0.320	0.325	30,000	9,700	0.3233	0.277	0.277	0.281	0.277	0.281	34,692	0.2796	0.00%
2016-06-21	0	0.320	0.320	0.325	0.320	0.325	140,000	44,850	0.3204	0.277	0.277	0.281	0.277	0.281	161,896	0.2770	-1.54%
2016-06-20	0	0.325	0.310	0.325	0.305	0.325	590,600	183,674	0.3110	0.281	0.268	0.281	0.264	0.281	682,969	0.2689	0.00%
2016-06-17	0	0.325	0.315	0.325	0.310	0.345	2,380,000	770,750	0.3238	0.281	0.272	0.281	0.268	0.298	2,752,227	0.2800	0.00%
2016-06-16	0	0.325	0.320	0.325	0.320	0.335	630,000	205,700	0.3265	0.281	0.277	0.281	0.277	0.290	728,531	0.2823	-2.99%
2016-06-15	0	0.335	0.335	0.345	0.330	0.335	1,510,000	503,600	0.3335	0.290	0.290	0.298	0.285	0.290	1,746,161	0.2884	0.00%
2016-06-14	0	0.335	0.335	0.340	0.325	0.335	590,238	195,223	0.3308	0.290	0.290	0.294	0.281	0.290	682,550	0.2860	0.00%
2016-06-13	0	0.335	0.325	0.335	0.325	0.345	3,100,000	1,042,300	0.3362	0.290	0.281	0.290	0.281	0.298	3,584,834	0.2908	-4.29%
2016-06-10	0	0.350	0.345	0.350	0.335	0.370	4,430,000	1,563,150	0.3529	0.303	0.298	0.303	0.290	0.320	5,122,844	0.3051	-4.11%
2016-06-08	0	0.365	0.360	0.365	0.335	0.375	15,470,000	5,583,500	0.3609	0.316	0.311	0.316	0.290	0.324	17,889,479	0.3121	12.31%
2016-06-07	0	0.325	0.325	0.330	0.315	0.340	3,279,400	1,067,079	0.3254	0.281	0.281	0.285	0.272	0.294	3,792,292	0.2814	4.84%
2016-06-06	0	0.310	0.310	0.315	0.300	0.310	230,000	70,300	0.3057	0.268	0.268	0.272	0.259	0.268	265,972	0.2643	1.64%
2016-06-03	0	0.305	0.305	0.310	0.305	0.310	230,000	70,800	0.3078	0.264	0.264	0.268	0.264	0.268	265,972	0.2662	-1.61%
2016-06-02	0	0.310	0.310	0.315	0.300	0.310	750,000	228,700	0.3049	0.268	0.268	0.272	0.259	0.268	867,299	0.2637	3.33%
2016-06-01	0	0.300	0.300	0.305	0.300	0.300	90,000	27,000	0.3000	0.259	0.259	0.264	0.259	0.259	104,076	0.2594	0.00%
2016-05-31	0	0.300	0.300	0.305	0.300	0.305	1,620,200	487,057	0.3006	0.259	0.259	0.264	0.259	0.264	1,873,596	0.2600	1.69%
2016-05-30	0	0.295	0.285	0.295	0.285	0.295	1,560,000	445,350	0.2855	0.255	0.246	0.255	0.246	0.255	1,803,981	0.2469	0.00%
2016-05-27	0	0.295	0.290	0.300	0.290	0.295	240,000	71,300	0.2971	0.255	0.251	0.259	0.251	0.255	277,536	0.2569	0.00%
2016-05-26	0	0.295	0.295	0.300	0.295	0.305	1,200,000	359,350	0.2995	0.255	0.255	0.259	0.255	0.264	1,387,678	0.2590	-1.67%
2016-05-25	0	0.300	0.290	0.300	0.295	0.325	4,011,000	1,230,485	0.3068	0.259	0.251	0.259	0.255	0.281	4,638,313	0.2653	-3.23%
2016-05-24	0	0.310	0.310	0.315	0.300	0.315	790,000	245,500	0.3108	0.268	0.268	0.272	0.259	0.272	913,555	0.2687	1.64%
2016-05-23	0	0.305	0.305	0.320	0.295	0.310	1,270,000	389,250	0.3065	0.264	0.264	0.277	0.255	0.268	1,468,626	0.2650	0.00%
2016-05-20	0	0.305	0.305	0.320	0.290	0.340	2,920,000	916,600	0.3139	0.264	0.264	0.277	0.251	0.294	3,376,682	0.2714	1.67%
2016-05-19	0	0.300	0.300	0.310	0.290	0.300	1,220,000	361,750	0.2965	0.259	0.259	0.268	0.251	0.259	1,410,806	0.2564	0.00%
2016-05-18	0	0.300	0.300	0.310	0.285	0.310	1,252,000	372,150	0.2972	0.259	0.259	0.268	0.246	0.268	1,447,810	0.2570	0.00%
2016-05-17	0	0.300	0.295	0.300	0.275	0.310	7,625,000	2,276,450	0.2986	0.259	0.255	0.259	0.238	0.268	8,817,536	0.2582	-6.25%
2016-05-16	0	0.320	0.310	0.320	0.300	0.330	6,930,000	2,185,200	0.3153	0.277	0.268	0.277	0.259	0.285	8,013,839	0.2727	-1.54%
2016-05-13	0	0.325	0.320	0.325	0.290	0.395	52,720,097	18,320,781	0.3475	0.281	0.277	0.281	0.251	0.342	60,965,420	0.3005	12.07%
2016-05-12	0	0.290	0.285	0.290	0.233	0.295	13,220,000	3,659,540	0.2768	0.251	0.246	0.251	0.201	0.255	15,287,583	0.2394	25.54%
2016-05-11	0	0.231	0.231	0.238	0.230	0.231	230,000	52,930	0.2301	0.200	0.200	0.206	0.199	0.200	265,972	0.1990	1.32%
2016-05-10	0	0.228	0.228	0.230	0.228	0.235	630,000	146,680	0.2328	0.197	0.197	0.199	0.197	0.203	728,531	0.2013	-5.00%
2016-05-09	0	0.240	0.221	0.240	0.240	0.241	100,000	24,020	0.2402	0.208	0.191	0.208	0.208	0.208	115,640	0.2077	0.42%
2016-05-06	0	0.239	0.215	0.239	-	-	0	0	-	0.207	0.186	0.207	-	-	0	-	0.00%
2016-05-05	0	0.239	0.225	0.239	0.239	0.240	622,000	149,250	0.2400	0.207	0.195	0.207	0.207	0.208	719,280	0.2075	-0.42%
2016-05-04	0	0.240	0.235	0.240	0.235	0.242	260,000	61,470	0.2364	0.208	0.203	0.208	0.203	0.209	300,664	0.2044	2.13%
2016-05-03	0	0.235	0.235	0.240	0.235	0.245	1,160,000	275,630	0.2376	0.203	0.203	0.208	0.203	0.212	1,341,422	0.2055	0.00%
2016-04-29	0	0.235	0.218	0.239	0.235	0.235	250,000	58,750	0.2350	0.203	0.189	0.207	0.203	0.203	289,100	0.2032	3.52%
2016-04-28	0	0.227	0.213	0.227	0.227	0.227	202,000	45,810	0.2268	0.196	0.184	0.196	0.196	0.196	233,592	0.1961	-0.87%
2016-04-27	0	0.229	0.215	0.229	0.210	0.234	150,000	33,190	0.2213	0.198	0.186	0.198	0.182	0.202	173,460	0.1913	3.15%
2016-04-26	0	0.222	0.222	0.235	0.222	0.235	630,000	142,720	0.2265	0.192	0.192	0.203	0.192	0.203	728,531	0.1959	-2.20%
2016-04-25	0	0.227	0.226	0.230	0.222	0.227	80,000	18,060	0.2258	0.196	0.195	0.199	0.192	0.196	92,512	0.1952	-1.30%
2016-04-22	0	0.230	0.226	0.237	0.230	0.240	800,000	190,600	0.2383	0.199	0.195	0.205	0.199	0.208	925,118	0.2060	-3.36%
2016-04-21	0	0.238	0.226	0.238	0.240	0.240	80,000	19,200	0.2400	0.206	0.195	0.206	0.208	0.208	92,512	0.2075	0.00%
2016-04-20	0	0.238	0.225	0.238	0.224	0.240	410,000	95,600	0.2332	0.206	0.195	0.206	0.194	0.208	474,123	0.2016	0.00%
2016-04-19	0	0.238	0.230	0.238	0.240	0.240	900,200	216,044	0.2400	0.206	0.199	0.206	0.208	0.208	1,040,990	0.2075	-0.42%
2016-04-18	0	0.239	0.224	0.239	0.239	0.239	20,000	4,780	0.2390	0.207	0.194	0.207	0.207	0.207	23,128	0.2067	-0.42%
2016-04-15	0	0.240	0.235	0.240	0.230	0.240	2,700,000	633,830	0.2348	0.208	0.203	0.208	0.199	0.208	3,122,275	0.2030	3.90%
2016-04-14	0	0.231	0.220	0.231	0.233	0.233	20,000	4,660	0.2330	0.200	0.190	0.200	0.201	0.201	23,128	0.2015	-0.86%
2016-04-13	0	0.233	0.236	0.237	0.227	0.230	720,000	165,090	0.2293	0.201	0.204	0.205	0.196	0.199	832,607	0.1983	0.43%
2016-04-12	0	0.232	0.234	0.242	0.230	0.231	290,000	67,230	0.2318	0.201	0.202	0.209	0.199	0.200	335,355	0.2005	-1.28%
2016-04-11	0	0.235	0.220	0.235	-	-	0	0	-	0.203	0.190	0.203	-	-	0	-	-0.42%
2016-04-08	0	0.236	0.226	0.236	0.223	0.239	450,000	101,860	0.2264	0.204	0.195	0.204	0.193	0.207	520,379	0.1957	-0.84%
2016-04-07	0	0.238	0.226	0.238	0.220	0.255	460,000	107,120	0.2329	0.206	0.195	0.206	0.190	0.221	531,943	0.2014	3.03%
2016-04-06	0	0.231	0.220	0.231	-	-	200	38	0.1900	0.200	0.190	0.200	-	-	231	0.1643	-4.55%
2016-04-05	0	0.242	0.220	0.242	0.226	0.242	1,460,000	344,680	0.2361	0.209	0.190	0.209	0.195	0.209	1,688,341	0.2042	-0.82%
2016-04-01	0	0.244	0.208	0.244	0.220	0.250	631,000	139,795	0.2215	0.211	0.180	0.211	0.190	0.216	729,687	0.1916	6.09%
2016-03-31	0	0.230	0.220	0.230	0.225	0.230	360,000	82,700	0.2297	0.199	0.190	0.199	0.195	0.199	416,303	0.1987	-1.29%
2016-03-30	0	0.233	0.230	0.233	0.230	0.233	100,000	23,030	0.2303	0.201	0.199	0.201	0.199	0.201	115,640	0.1992	1.75%
2016-03-29	0	0.229	0.218	0.229	0.215	0.230	1,610,000	355,890	0.2210	0.198	0.189	0.198	0.186	0.199	1,861,801	0.1912	-2.97%
2016-03-24	0	0.236	0.232	0.236	0.232	0.236	70,000	16,350	0.2336	0.204	0.201	0.204	0.201	0.204	80,948	0.2020	-0.84%
2016-03-23	0	0.238	0.234	0.238	0.238	0.238	30,000	7,140	0.2380	0.206	0.202	0.206	0.206	0.206	34,692	0.2058	-0.42%
2016-03-22	0	0.239	0.238	0.240	0.236	0.239	172,100	40,980	0.2381	0.207	0.206	0.208	0.204	0.207	199,016	0.2059	-4.40%
2016-03-21	0	0.250	0.245	0.250	0.235	0.260	3,105,000	765,340	0.2465	0.216	0.212	0.216	0.203	0.225	3,590,616	0.2132	6.38%
2016-03-18	0	0.235	0.233	0.235	0.224	0.235	2,080,000	478,290	0.2299	0.203	0.201	0.203	0.194	0.203	2,405,308	0.1988	4.91%
2016-03-17	0	0.224	0.224	0.225	0.220	0.223	1,340,000	296,590	0.2213	0.194	0.194	0.195	0.190	0.193	1,549,573	0.1914	7.18%
2016-03-16	0	0.209	0.208	0.214	0.209	0.214	860,000	181,550	0.2111	0.181	0.180	0.185	0.181	0.185	994,502	0.1826	-3.24%
2016-03-15	0	0.216	0.216	0.220	0.216	0.222	500,200	109,522	0.2190	0.187	0.187	0.190	0.187	0.192	578,430	0.1893	-3.57%
2016-03-14	0	0.224	0.218	0.225	0.224	0.225	260,000	58,400	0.2246	0.194	0.189	0.195	0.194	0.195	300,664	0.1942	3.70%
2016-03-11	0	0.216	0.216	0.220	0.216	0.216	70,000	15,120	0.2160	0.187	0.187	0.190	0.187	0.187	80,948	0.1868	0.00%
2016-03-10	0	0.216	0.216	0.222	0.215	0.219	780,000	169,440	0.2172	0.187	0.187	0.192	0.186	0.189	901,991	0.1879	-5.26%
2016-03-09	0	0.228	0.217	0.228	0.220	0.228	120,000	26,560	0.2213	0.197	0.188	0.197	0.190	0.197	138,768	0.1914	3.64%
2016-03-08	0	0.220	0.218	0.230	0.217	0.220	390,000	85,300	0.2187	0.190	0.189	0.199	0.188	0.190	450,995	0.1891	-1.79%
2016-03-07	0	0.224	0.224	0.230	0.224	0.232	260,600	59,740	0.2292	0.194	0.194	0.199	0.194	0.201	301,357	0.1982	-2.18%
2016-03-04	0	0.229	0.222	0.230	0.222	0.230	890,000	200,240	0.2250	0.198	0.192	0.199	0.192	0.199	1,029,194	0.1946	-0.43%
2016-03-03	0	0.230	0.218	0.230	0.240	0.240	10,000	2,400	0.2400	0.199	0.189	0.199	0.208	0.208	11,564	0.2075	0.44%
2016-03-02	0	0.229	0.212	0.229	0.223	0.229	600,000	134,240	0.2237	0.198	0.183	0.198	0.193	0.198	693,839	0.1935	2.69%
2016-03-01	0	0.223	0.215	0.226	0.223	0.226	360,000	80,710	0.2242	0.193	0.186	0.195	0.193	0.195	416,303	0.1939	-0.89%
2016-02-29	0	0.225	0.218	0.236	-	-	0	0	-	0.195	0.189	0.204	-	-	0	-	0.00%
2016-02-26	0	0.225	0.225	0.227	0.225	0.228	180,000	40,530	0.2252	0.195	0.195	0.196	0.195	0.197	208,152	0.1947	3.69%
2016-02-25	0	0.217	0.217	0.223	0.217	0.228	1,090,000	239,460	0.2197	0.188	0.188	0.193	0.188	0.197	1,260,474	0.1900	-8.44%
2016-02-24	0	0.237	0.230	0.237	0.230	0.240	940,000	220,460	0.2345	0.205	0.199	0.205	0.199	0.208	1,087,014	0.2028	-3.27%
2016-02-23	0	0.245	0.242	0.250	0.226	0.255	2,470,000	599,460	0.2427	0.212	0.209	0.216	0.195	0.221	2,856,303	0.2099	8.41%
2016-02-22	0	0.226	0.226	0.230	0.225	0.226	820,000	184,950	0.2255	0.195	0.195	0.199	0.195	0.195	948,246	0.1950	0.00%
2016-02-19	0	0.226	0.226	0.230	0.225	0.225	190,000	42,750	0.2250	0.195	0.195	0.199	0.195	0.195	219,716	0.1946	-1.74%
2016-02-18	0	0.230	0.224	0.231	0.230	0.233	400,000	92,970	0.2324	0.199	0.194	0.200	0.199	0.201	462,559	0.2010	0.00%
2016-02-17	0	0.230	0.220	0.233	0.218	0.230	670,000	150,470	0.2246	0.199	0.190	0.201	0.189	0.199	774,787	0.1942	0.00%
2016-02-16	0	0.230	0.225	0.230	0.222	0.230	180,000	41,320	0.2296	0.199	0.195	0.199	0.192	0.199	208,152	0.1985	3.60%
2016-02-15	0	0.222	0.222	0.229	0.218	0.239	2,500,000	569,840	0.2279	0.192	0.192	0.198	0.189	0.207	2,890,995	0.1971	1.83%
2016-02-12	0	0.218	0.218	0.228	0.216	0.218	80,000	17,360	0.2170	0.189	0.189	0.197	0.187	0.189	92,512	0.1877	0.00%
2016-02-11	0	0.218	0.214	0.222	0.204	0.219	1,520,000	324,720	0.2136	0.189	0.185	0.192	0.176	0.189	1,757,725	0.1847	-3.11%
2016-02-05	0	0.225	0.225	0.229	0.210	0.232	3,696,518	812,763	0.2199	0.195	0.195	0.198	0.182	0.201	4,274,646	0.1901	7.14%
2016-02-04	0	0.210	0.203	0.211	0.200	0.210	2,440,000	504,010	0.2066	0.182	0.176	0.182	0.173	0.182	2,821,611	0.1786	7.14%
2016-02-03	0	0.196	0.193	0.198	0.196	0.196	150,205	29,436	0.1960	0.169	0.167	0.171	0.169	0.169	173,697	0.1695	-2.00%
2016-02-02	0	0.200	0.194	0.200	0.183	0.200	2,063,200	410,162	0.1988	0.173	0.168	0.173	0.158	0.173	2,385,881	0.1719	5.26%
2016-02-01	0	0.190	0.187	0.194	0.178	0.190	950,000	177,090	0.1864	0.164	0.162	0.168	0.154	0.164	1,098,578	0.1612	3.26%
2016-01-29	0	0.184	0.182	0.186	0.175	0.187	1,828,000	332,190	0.1817	0.159	0.157	0.161	0.151	0.162	2,113,896	0.1571	-1.60%
2016-01-28	0	0.187	0.184	0.188	0.178	0.195	3,610,000	671,890	0.1861	0.162	0.159	0.163	0.154	0.169	4,174,597	0.1609	-1.06%
2016-01-27	0	0.189	0.187	0.188	0.179	0.210	13,090,000	2,583,990	0.1974	0.163	0.162	0.163	0.155	0.182	15,137,251	0.1707	8.00%
2016-01-26	0	0.175	0.175	0.180	0.175	0.176	590,000	103,280	0.1751	0.151	0.151	0.156	0.151	0.152	682,275	0.1514	-5.91%
2016-01-25	0	0.186	0.180	0.186	0.177	0.188	1,670,000	304,250	0.1822	0.161	0.156	0.161	0.153	0.163	1,931,185	0.1575	5.08%
2016-01-22	0	0.177	0.177	0.179	0.177	0.186	1,280,000	227,660	0.1779	0.153	0.153	0.155	0.153	0.161	1,480,190	0.1538	-2.21%
2016-01-21	0	0.181	0.180	0.181	0.179	0.200	4,140,000	779,740	0.1883	0.157	0.156	0.157	0.155	0.173	4,787,488	0.1629	-7.18%
2016-01-20	0	0.195	0.190	0.195	0.185	0.209	2,920,000	561,580	0.1923	0.169	0.164	0.169	0.160	0.181	3,376,682	0.1663	-2.99%
2016-01-19	0	0.201	0.200	0.201	0.200	0.207	1,170,000	235,870	0.2016	0.174	0.173	0.174	0.173	0.179	1,352,986	0.1743	-4.29%
2016-01-18	0	0.210	0.210	0.212	0.200	0.212	620,000	127,900	0.2063	0.182	0.182	0.183	0.173	0.183	716,967	0.1784	0.00%
2016-01-15	0	0.210	0.202	0.210	0.201	0.212	2,080,000	424,330	0.2040	0.182	0.175	0.182	0.174	0.183	2,405,308	0.1764	-2.78%
2016-01-14	0	0.216	0.215	0.217	0.209	0.222	2,550,000	541,400	0.2123	0.187	0.186	0.188	0.181	0.192	2,948,815	0.1836	-5.26%
2016-01-13	0	0.228	0.220	0.230	0.224	0.232	960,000	220,570	0.2298	0.197	0.190	0.199	0.194	0.201	1,110,142	0.1987	-0.44%
2016-01-12	0	0.229	0.220	0.230	0.220	0.230	2,280,000	511,260	0.2242	0.198	0.190	0.199	0.190	0.199	2,636,588	0.1939	-0.43%
2016-01-11	0	0.230	0.228	0.230	0.220	0.250	6,340,000	1,486,110	0.2344	0.199	0.197	0.199	0.190	0.216	7,331,564	0.2027	-11.54%
2016-01-08	0	0.260	0.243	0.260	0.240	0.260	4,860,000	1,222,640	0.2516	0.225	0.210	0.225	0.208	0.225	5,620,095	0.2175	6.56%
2016-01-07	0	0.244	0.244	0.248	0.240	0.250	1,220,000	298,840	0.2450	0.211	0.211	0.214	0.208	0.216	1,410,806	0.2118	-2.40%
2016-01-06	0	0.250	0.250	0.255	0.245	0.255	1,460,000	364,760	0.2498	0.216	0.216	0.221	0.212	0.221	1,688,341	0.2160	-1.96%
2016-01-05	0	0.255	0.250	0.255	0.247	0.260	770,000	196,860	0.2557	0.221	0.216	0.221	0.214	0.225	890,427	0.2211	2.00%
2016-01-04	0	0.250	0.249	0.250	0.246	0.255	1,700,000	427,860	0.2517	0.216	0.215	0.216	0.213	0.221	1,965,877	0.2176	-3.85%
2015-12-31	0	0.260	0.250	0.265	0.260	0.260	10,000	2,600	0.2600	0.225	0.216	0.229	0.225	0.225	11,564	0.2248	0.00%
2015-12-30	0	0.260	0.255	0.260	0.250	0.270	470,000	123,850	0.2635	0.225	0.221	0.225	0.216	0.233	543,507	0.2279	0.00%
2015-12-29	0	0.260	0.260	0.265	0.250	0.260	1,640,000	416,350	0.2539	0.225	0.225	0.229	0.216	0.225	1,896,493	0.2195	0.00%
2015-12-28	0	0.260	0.260	0.270	0.260	0.265	261,000	68,740	0.2634	0.225	0.225	0.233	0.225	0.229	301,820	0.2278	-1.89%
2015-12-24	0	0.265	0.265	0.270	0.260	0.265	430,000	112,000	0.2605	0.229	0.229	0.233	0.225	0.229	497,251	0.2252	0.00%
2015-12-23	0	0.265	0.260	0.265	0.260	0.270	1,010,000	267,350	0.2647	0.229	0.225	0.229	0.225	0.233	1,167,962	0.2289	-1.85%
2015-12-22	0	0.270	0.265	0.270	0.246	0.280	3,240,000	859,130	0.2652	0.233	0.229	0.233	0.213	0.242	3,746,730	0.2293	8.00%
2015-12-21	0	0.250	0.247	0.250	0.245	0.250	490,000	121,600	0.2482	0.216	0.214	0.216	0.212	0.216	566,635	0.2146	0.00%
2015-12-18	0	0.250	0.249	0.260	0.249	0.255	1,720,000	430,850	0.2505	0.216	0.215	0.225	0.215	0.221	1,989,005	0.2166	-1.96%
2015-12-17	0	0.255	0.255	0.265	0.250	0.260	1,400,000	358,030	0.2557	0.221	0.221	0.229	0.216	0.225	1,618,957	0.2211	2.00%
2015-12-16	0	0.250	0.245	0.250	0.250	0.255	1,360,000	341,250	0.2509	0.216	0.212	0.216	0.216	0.221	1,572,701	0.2170	0.00%
2015-12-15	0	0.250	0.250	0.260	0.250	0.270	4,130,000	1,065,800	0.2581	0.216	0.216	0.225	0.216	0.233	4,775,924	0.2232	-5.66%
2015-12-14	0	0.265	0.265	0.275	0.265	0.265	160,000	42,400	0.2650	0.229	0.229	0.238	0.229	0.229	185,024	0.2292	0.00%
2015-12-11	0	0.265	0.255	0.265	0.260	0.270	1,020,000	268,300	0.2630	0.229	0.221	0.229	0.225	0.233	1,179,526	0.2275	-1.85%
2015-12-10	0	0.270	0.270	0.285	0.270	0.275	346,000	93,380	0.2699	0.233	0.233	0.246	0.233	0.238	400,114	0.2334	-1.82%
2015-12-09	0	0.275	0.275	0.280	0.265	0.285	870,000	236,350	0.2717	0.238	0.238	0.242	0.229	0.246	1,006,066	0.2349	-1.79%
2015-12-08	0	0.280	0.275	0.285	0.275	0.290	270,000	75,850	0.2809	0.242	0.238	0.246	0.238	0.251	312,227	0.2429	-1.75%
2015-12-07	0	0.285	0.280	0.285	0.280	0.285	810,000	227,250	0.2806	0.246	0.242	0.246	0.242	0.246	936,682	0.2426	1.79%
2015-12-04	0	0.280	0.280	0.285	0.280	0.285	930,000	262,950	0.2827	0.242	0.242	0.246	0.242	0.246	1,075,450	0.2445	-1.75%
2015-12-03	0	0.285	0.285	0.290	0.280	0.295	1,520,000	430,650	0.2833	0.246	0.246	0.251	0.242	0.255	1,757,725	0.2450	-1.72%
2015-12-02	0	0.290	0.285	0.295	0.280	0.295	1,560,000	450,100	0.2885	0.251	0.246	0.255	0.242	0.255	1,803,981	0.2495	0.00%
2015-12-01	0	0.290	0.285	0.290	0.280	0.300	2,510,200	722,102	0.2877	0.251	0.246	0.251	0.242	0.259	2,902,791	0.2488	5.45%
2015-11-30	0	0.275	0.275	0.285	0.275	0.295	2,930,400	824,954	0.2815	0.238	0.238	0.246	0.238	0.255	3,388,709	0.2434	-6.78%
2015-11-27	0	0.295	0.290	0.295	0.290	0.300	1,590,000	464,200	0.2919	0.255	0.251	0.255	0.251	0.259	1,838,673	0.2525	-1.67%
2015-11-26	0	0.300	0.295	0.300	0.295	0.305	3,160,200	949,906	0.3006	0.259	0.255	0.259	0.255	0.264	3,654,449	0.2599	-1.64%
2015-11-25	0	0.305	0.300	0.305	0.295	0.305	4,000,200	1,202,206	0.3005	0.264	0.259	0.264	0.255	0.264	4,625,824	0.2599	-1.61%
2015-11-24	0	0.310	0.310	0.315	0.300	0.310	1,102,400	336,372	0.3051	0.268	0.268	0.272	0.259	0.268	1,274,813	0.2639	0.00%
2015-11-23	0	0.310	0.310	0.320	0.300	0.325	3,540,000	1,074,100	0.3034	0.268	0.268	0.277	0.259	0.281	4,093,649	0.2624	-4.62%
2015-11-20	0	0.325	0.320	0.325	0.320	0.325	1,360,000	441,250	0.3244	0.281	0.277	0.281	0.277	0.281	1,572,701	0.2806	0.00%
2015-11-19	0	0.325	0.325	0.335	0.325	0.335	230,000	75,350	0.3276	0.281	0.281	0.290	0.281	0.290	265,972	0.2833	-1.52%
2015-11-18	0	0.330	0.320	0.330	0.320	0.330	420,000	136,450	0.3249	0.285	0.277	0.285	0.277	0.285	485,687	0.2809	1.54%
2015-11-17	0	0.325	0.320	0.325	0.320	0.330	2,837,812	911,882	0.3213	0.281	0.277	0.281	0.277	0.285	3,281,640	0.2779	0.00%
2015-11-16	0	0.325	0.320	0.330	0.320	0.330	2,060,000	673,150	0.3268	0.281	0.277	0.285	0.277	0.285	2,382,180	0.2826	-2.99%
2015-11-13	0	0.335	0.330	0.335	0.325	0.340	1,810,000	607,750	0.3358	0.290	0.285	0.290	0.281	0.294	2,093,081	0.2904	1.52%
2015-11-12	0	0.330	0.325	0.330	0.325	0.345	2,665,000	888,550	0.3334	0.285	0.281	0.285	0.281	0.298	3,081,801	0.2883	-4.35%
2015-11-11	0	0.345	0.340	0.345	0.340	0.350	1,480,000	511,000	0.3453	0.298	0.294	0.298	0.294	0.303	1,711,469	0.2986	-1.43%
2015-11-10	0	0.350	0.345	0.350	0.340	0.350	1,090,000	373,500	0.3427	0.303	0.298	0.303	0.294	0.303	1,260,474	0.2963	1.45%
2015-11-09	0	0.345	0.335	0.345	0.345	0.355	540,000	190,200	0.3522	0.298	0.290	0.298	0.298	0.307	624,455	0.3046	-2.82%
2015-11-06	0	0.355	0.350	0.355	0.345	0.355	1,210,000	424,950	0.3512	0.307	0.303	0.307	0.298	0.307	1,399,242	0.3037	2.90%
2015-11-05	0	0.345	0.340	0.350	0.340	0.350	3,145,400	1,089,012	0.3462	0.298	0.294	0.303	0.294	0.303	3,637,335	0.2994	4.55%
2015-11-04	0	0.330	0.330	0.335	0.330	0.340	1,630,200	546,962	0.3355	0.285	0.285	0.290	0.285	0.294	1,885,160	0.2901	1.54%
2015-11-03	0	0.325	0.320	0.325	0.320	0.325	480,000	155,700	0.3244	0.281	0.277	0.281	0.277	0.281	555,071	0.2805	0.00%
2015-11-02	0	0.325	0.320	0.335	0.320	0.330	510,000	166,050	0.3256	0.281	0.277	0.290	0.277	0.285	589,763	0.2816	0.00%
2015-10-30	0	0.325	0.320	0.330	0.325	0.335	620,000	205,350	0.3312	0.281	0.277	0.285	0.281	0.290	716,967	0.2864	-1.52%
2015-10-29	0	0.330	0.330	0.335	0.325	0.330	1,100,000	362,850	0.3299	0.285	0.285	0.290	0.281	0.285	1,272,038	0.2853	-1.49%
2015-10-28	0	0.335	0.330	0.340	0.320	0.350	6,450,000	2,112,450	0.3275	0.290	0.285	0.294	0.277	0.303	7,458,768	0.2832	-4.29%
2015-10-27	0	0.350	0.345	0.350	0.335	0.350	2,930,000	996,400	0.3401	0.303	0.298	0.303	0.290	0.303	3,388,246	0.2941	0.00%
2015-10-26	0	0.350	0.345	0.350	0.315	0.370	2,200,000	774,600	0.3521	0.303	0.298	0.303	0.272	0.320	2,544,076	0.3045	-5.41%
2015-10-23	0	0.370	0.365	0.375	0.370	0.375	410,000	151,800	0.3702	0.320	0.316	0.324	0.320	0.324	474,123	0.3202	0.00%
2015-10-22	0	0.370	0.365	0.375	0.370	0.370	200,000	74,000	0.3700	0.320	0.316	0.324	0.320	0.320	231,280	0.3200	-1.33%
2015-10-20	0	0.375	0.370	0.375	0.370	0.375	490,000	182,000	0.3714	0.324	0.320	0.324	0.320	0.324	566,635	0.3212	0.00%
2015-10-19	0	0.375	0.375	0.380	0.365	0.375	1,340,000	497,750	0.3715	0.324	0.324	0.329	0.316	0.324	1,549,573	0.3212	1.35%
2015-10-16	0	0.370	0.370	0.375	0.360	0.375	949,000	347,810	0.3665	0.320	0.320	0.324	0.311	0.324	1,097,422	0.3169	-1.33%
2015-10-15	0	0.375	0.370	0.375	0.375	0.380	640,000	242,800	0.3794	0.324	0.320	0.324	0.324	0.329	740,095	0.3281	0.00%
2015-10-14	0	0.375	0.370	0.375	0.365	0.375	410,000	152,950	0.3730	0.324	0.320	0.324	0.316	0.324	474,123	0.3226	0.00%
2015-10-13	0	0.375	0.370	0.375	0.365	0.375	880,000	328,400	0.3732	0.324	0.320	0.324	0.316	0.324	1,017,630	0.3227	1.35%
2015-10-12	0	0.370	0.365	0.370	0.370	0.385	620,000	232,800	0.3755	0.320	0.316	0.320	0.320	0.333	716,967	0.3247	0.00%
2015-10-09	0	0.370	0.370	0.375	0.360	0.385	1,810,000	680,400	0.3759	0.320	0.320	0.324	0.311	0.333	2,093,081	0.3251	0.00%
2015-10-08	0	0.370	0.365	0.370	0.350	0.385	2,606,400	963,804	0.3698	0.320	0.316	0.320	0.303	0.333	3,014,036	0.3198	-3.90%
2015-10-07	0	0.385	0.385	0.390	0.365	0.395	5,850,000	2,241,350	0.3831	0.333	0.333	0.337	0.316	0.342	6,764,929	0.3313	4.05%
2015-10-06	0	0.370	0.365	0.370	0.360	0.380	940,000	345,750	0.3678	0.320	0.316	0.320	0.311	0.329	1,087,014	0.3181	1.37%
2015-10-05	0	0.365	0.360	0.365	0.360	0.375	1,870,000	685,050	0.3663	0.316	0.311	0.316	0.311	0.324	2,162,464	0.3168	-1.35%
2015-10-02	0	0.370	0.370	0.375	0.365	0.385	800,000	302,350	0.3779	0.320	0.320	0.324	0.316	0.333	925,118	0.3268	2.78%
2015-09-30	0	0.360	0.355	0.370	0.350	0.360	700,000	249,700	0.3567	0.311	0.307	0.320	0.303	0.311	809,479	0.3085	2.86%
2015-09-29	0	0.350	0.350	0.360	0.350	0.360	790,000	279,800	0.3542	0.303	0.303	0.311	0.303	0.311	913,555	0.3063	-5.41%
2015-09-25	0	0.370	0.355	0.370	0.350	0.370	620,000	222,750	0.3593	0.320	0.307	0.320	0.303	0.320	716,967	0.3107	4.23%
2015-09-24	0	0.355	0.355	0.360	0.355	0.365	680,000	243,100	0.3575	0.307	0.307	0.311	0.307	0.316	786,351	0.3091	-4.05%
2015-09-23	0	0.370	0.360	0.370	0.360	0.370	170,000	61,300	0.3606	0.320	0.311	0.320	0.311	0.320	196,588	0.3118	0.00%
2015-09-22	0	0.370	0.370	0.375	0.370	0.395	580,000	220,300	0.3798	0.320	0.320	0.324	0.320	0.342	670,711	0.3285	-2.63%
2015-09-21	0	0.380	0.375	0.385	0.375	0.380	380,000	142,550	0.3751	0.329	0.324	0.333	0.324	0.329	439,431	0.3244	0.00%
2015-09-18	0	0.380	0.380	0.385	0.375	0.385	1,860,000	706,300	0.3797	0.329	0.329	0.333	0.324	0.333	2,150,900	0.3284	-1.30%
2015-09-17	0	0.385	0.375	0.385	0.375	0.400	390,000	150,200	0.3851	0.333	0.324	0.333	0.324	0.346	450,995	0.3330	0.00%
2015-09-16	0	0.385	0.375	0.385	0.375	0.390	1,400,000	535,800	0.3827	0.333	0.324	0.333	0.324	0.337	1,618,957	0.3310	-1.28%
2015-09-15	0	0.390	0.375	0.390	0.370	0.395	2,930,000	1,133,150	0.3867	0.337	0.324	0.337	0.320	0.342	3,388,246	0.3344	-1.27%
2015-09-14	0	0.395	0.395	0.400	0.390	0.420	5,260,000	2,111,650	0.4015	0.342	0.342	0.346	0.337	0.363	6,082,654	0.3472	-3.66%
2015-09-11	0	0.410	0.410	0.415	0.355	0.430	21,740,000	8,765,600	0.4032	0.355	0.355	0.359	0.307	0.372	25,140,095	0.3487	18.84%
2015-09-10	0	0.345	0.345	0.350	0.340	0.365	4,310,000	1,504,500	0.3491	0.298	0.298	0.303	0.294	0.316	4,984,076	0.3019	-1.43%
2015-09-09	0	0.350	0.345	0.350	0.345	0.360	7,120,000	2,510,300	0.3526	0.303	0.298	0.303	0.298	0.311	8,233,555	0.3049	2.94%
2015-09-08	0	0.340	0.340	0.345	0.330	0.365	4,620,000	1,575,500	0.3410	0.294	0.294	0.298	0.285	0.316	5,342,559	0.2949	6.25%
2015-09-07	0	0.320	0.320	0.330	0.320	0.345	1,170,000	389,600	0.3330	0.277	0.277	0.285	0.277	0.298	1,352,986	0.2880	-3.03%
2015-09-04	0	0.330	0.330	0.340	0.330	0.340	790,000	264,250	0.3345	0.285	0.285	0.294	0.285	0.294	913,555	0.2893	-1.49%
2015-09-02	0	0.335	0.335	0.340	0.330	0.355	2,180,000	735,950	0.3376	0.290	0.290	0.294	0.285	0.307	2,520,948	0.2919	-2.90%
2015-09-01	0	0.345	0.340	0.350	0.340	0.350	1,340,000	461,800	0.3446	0.298	0.294	0.303	0.294	0.303	1,549,573	0.2980	-2.82%
2015-08-31	0	0.355	0.350	0.355	0.345	0.360	2,470,000	868,050	0.3514	0.307	0.303	0.307	0.298	0.311	2,856,303	0.3039	-1.39%
2015-08-28	0	0.360	0.360	0.370	0.360	0.385	5,220,000	1,932,750	0.3703	0.311	0.311	0.320	0.311	0.333	6,036,398	0.3202	1.41%
2015-08-27	0	0.355	0.350	0.355	0.340	0.365	6,597,000	2,311,010	0.3503	0.307	0.303	0.307	0.294	0.316	7,628,758	0.3029	5.97%
2015-08-26	0	0.335	0.335	0.340	0.330	0.380	15,300,000	5,264,300	0.3441	0.290	0.290	0.294	0.285	0.329	17,692,891	0.2975	-4.29%
2015-08-25	0	0.350	0.350	0.360	0.350	0.440	17,170,000	6,447,700	0.3755	0.303	0.303	0.311	0.303	0.380	19,855,355	0.3247	-12.50%
2015-08-24	0	0.400	0.400	0.415	0.395	0.445	5,780,000	2,377,350	0.4113	0.346	0.346	0.359	0.342	0.385	6,683,981	0.3557	-18.37%
2015-08-21	0	0.490	0.440	0.490	0.420	0.490	4,795,800	2,090,530	0.4359	0.424	0.380	0.424	0.363	0.424	5,545,854	0.3770	7.69%
2015-08-20	0	0.455	0.455	0.465	0.430	0.550	11,070,000	5,226,800	0.4722	0.393	0.393	0.402	0.372	0.476	12,801,327	0.4083	1.11%
2015-08-19	0	0.450	0.435	0.455	0.425	0.455	4,670,000	2,050,550	0.4391	0.389	0.376	0.393	0.368	0.393	5,400,379	0.3797	-3.23%
2015-08-18	0	0.465	0.455	0.465	0.460	0.480	1,790,000	836,400	0.4673	0.402	0.393	0.402	0.398	0.415	2,069,953	0.4041	-3.12%
2015-08-17	0	0.480	0.475	0.480	0.470	0.495	1,360,000	645,850	0.4749	0.415	0.411	0.415	0.406	0.428	1,572,701	0.4107	-3.03%
2015-08-14	0	0.495	0.485	0.500	0.470	0.510	4,700,000	2,252,950	0.4794	0.428	0.419	0.432	0.406	0.441	5,435,071	0.4145	-1.00%
2015-08-13	0	0.500	0.500	0.510	0.500	0.520	3,690,000	1,852,400	0.5020	0.432	0.432	0.441	0.432	0.450	4,267,109	0.4341	-1.96%
2015-08-12	0	0.510	0.510	0.520	0.500	0.540	3,260,000	1,675,700	0.5140	0.441	0.441	0.450	0.432	0.467	3,769,858	0.4445	-5.56%
2015-08-11	0	0.540	0.530	0.540	0.520	0.570	1,470,000	793,100	0.5395	0.467	0.458	0.467	0.450	0.493	1,699,905	0.4666	-1.82%
2015-08-10	0	0.550	0.530	0.550	0.510	0.550	1,950,000	1,037,800	0.5322	0.476	0.458	0.476	0.441	0.476	2,254,976	0.4602	0.00%
2015-08-07	0	0.550	0.540	0.560	0.540	0.570	1,731,561	965,311	0.5575	0.476	0.467	0.484	0.467	0.493	2,002,374	0.4821	1.85%
2015-08-06	0	0.540	0.540	0.560	0.540	0.560	531,000	290,930	0.5479	0.467	0.467	0.484	0.467	0.484	614,047	0.4738	-3.57%
2015-08-05	0	0.560	0.550	0.560	0.550	0.570	850,000	474,700	0.5585	0.484	0.476	0.484	0.476	0.493	982,938	0.4829	3.70%
2015-08-04	0	0.540	0.540	0.550	0.540	0.550	450,000	247,200	0.5493	0.467	0.467	0.476	0.467	0.476	520,379	0.4750	-3.57%
2015-08-03	0	0.560	0.560	0.570	0.540	0.580	1,520,000	863,900	0.5684	0.484	0.484	0.493	0.467	0.502	1,757,725	0.4915	-1.75%
2015-07-31	0	0.570	0.560	0.570	0.560	0.580	1,950,000	1,111,900	0.5702	0.493	0.484	0.493	0.484	0.502	2,254,976	0.4931	0.00%
2015-07-30	0	0.570	0.570	0.580	0.550	0.570	3,780,000	2,100,500	0.5557	0.493	0.493	0.502	0.476	0.493	4,371,185	0.4805	1.79%
2015-07-29	0	0.560	0.550	0.570	0.540	0.570	1,740,000	968,200	0.5564	0.484	0.476	0.493	0.467	0.493	2,012,133	0.4812	0.00%
2015-07-28	0	0.560	0.560	0.570	0.520	0.570	1,850,000	1,024,200	0.5536	0.484	0.484	0.493	0.450	0.493	2,139,336	0.4787	-1.75%
2015-07-27	0	0.570	0.570	0.580	0.540	0.600	7,161,400	4,045,956	0.5650	0.493	0.493	0.502	0.467	0.519	8,281,429	0.4886	-8.06%
2015-07-24	0	0.620	0.610	0.620	0.590	0.640	3,350,200	2,070,616	0.6181	0.536	0.528	0.536	0.510	0.553	3,874,165	0.5345	0.00%
2015-07-23	0	0.620	0.620	0.630	0.610	0.630	3,190,000	1,978,400	0.6202	0.536	0.536	0.545	0.528	0.545	3,688,910	0.5363	3.33%
2015-07-22	0	0.600	0.600	0.610	0.590	0.610	2,920,000	1,754,100	0.6007	0.519	0.519	0.528	0.510	0.528	3,376,682	0.5195	-1.64%
2015-07-21	0	0.610	0.600	0.610	0.600	0.640	4,900,200	3,026,514	0.6176	0.528	0.519	0.528	0.519	0.553	5,666,582	0.5341	1.67%
2015-07-20	0	0.600	0.590	0.600	0.590	0.600	2,024,100	1,202,196	0.5939	0.519	0.510	0.519	0.510	0.519	2,340,665	0.5136	1.69%
2015-07-17	0	0.590	0.590	0.600	0.590	0.620	2,340,000	1,405,800	0.6008	0.510	0.510	0.519	0.510	0.536	2,705,972	0.5195	-1.67%
2015-07-16	0	0.600	0.590	0.600	0.570	0.600	3,190,000	1,867,100	0.5853	0.519	0.510	0.519	0.493	0.519	3,688,910	0.5061	1.69%
2015-07-15	0	0.590	0.590	0.600	0.550	0.680	14,490,000	8,668,400	0.5982	0.510	0.510	0.519	0.476	0.588	16,756,209	0.5173	-9.23%
2015-07-14	0	0.650	0.650	0.660	0.600	0.670	13,090,000	8,374,800	0.6398	0.562	0.562	0.571	0.519	0.579	15,137,251	0.5533	6.56%
2015-07-13	0	0.610	0.610	0.620	0.580	0.620	13,060,000	7,916,100	0.6061	0.528	0.528	0.536	0.502	0.536	15,102,559	0.5242	7.02%
2015-07-10	0	0.570	0.570	0.580	0.450	0.630	32,910,000	19,079,400	0.5797	0.493	0.493	0.502	0.389	0.545	38,057,062	0.5013	29.55%
2015-07-09	0	0.440	0.440	0.445	0.370	0.480	27,080,000	11,952,300	0.4414	0.380	0.380	0.385	0.320	0.415	31,315,261	0.3817	18.92%
2015-07-08	0	0.370	0.360	0.370	0.350	0.480	28,240,000	11,308,850	0.4005	0.320	0.311	0.320	0.303	0.415	32,656,682	0.3463	-24.49%
2015-07-07	0	0.490	0.485	0.490	0.480	0.580	8,970,000	4,587,000	0.5114	0.424	0.419	0.424	0.415	0.502	10,372,891	0.4422	-14.04%
2015-07-06	0	0.570	0.560	0.570	0.445	0.650	19,192,000	10,130,450	0.5278	0.493	0.484	0.493	0.385	0.562	22,193,592	0.4565	-12.31%
2015-07-03	0	0.650	0.630	0.660	0.630	0.730	17,690,000	11,852,200	0.6700	0.562	0.545	0.571	0.545	0.631	20,456,682	0.5794	-10.96%
2015-07-02	0	0.730	0.720	0.730	0.700	0.820	14,330,000	10,754,500	0.7505	0.631	0.623	0.631	0.605	0.709	16,571,185	0.6490	-10.98%
2015-06-30	0	0.820	0.800	0.820	0.760	0.850	6,970,000	5,607,100	0.8045	0.709	0.692	0.709	0.657	0.735	8,060,095	0.6957	2.50%
2015-06-29	0	0.800	0.790	0.800	0.780	0.880	13,750,000	11,164,600	0.8120	0.692	0.683	0.692	0.675	0.761	15,900,474	0.7022	-5.88%
2015-06-26	0	0.850	0.850	0.860	0.850	0.930	34,340,000	30,483,900	0.8877	0.735	0.735	0.744	0.735	0.804	39,710,711	0.7676	-1.16%
2015-06-25	0	0.860	0.850	0.860	0.800	0.950	33,870,000	29,325,600	0.8658	0.744	0.735	0.744	0.692	0.822	39,167,204	0.7487	0.00%
2015-06-24	0	0.860	0.850	0.860	0.730	0.940	72,330,000	62,107,700	0.8587	0.744	0.735	0.744	0.631	0.813	83,642,275	0.7425	19.44%
2015-06-23	0	0.720	0.710	0.720	0.700	0.770	14,980,000	10,830,100	0.7230	0.623	0.614	0.623	0.605	0.666	17,322,844	0.6252	-2.70%
2015-06-22	0	0.740	0.730	0.740	0.720	0.850	20,700,000	15,989,800	0.7725	0.640	0.631	0.640	0.623	0.735	23,937,441	0.6680	-5.13%
2015-06-19	0	0.780	0.770	0.790	0.760	0.960	44,487,000	38,200,200	0.8587	0.675	0.666	0.683	0.657	0.830	51,444,682	0.7425	-12.36%
2015-06-18	0	0.890	0.890	0.900	0.610	1.010	276,974,167	226,363,580	0.8173	0.770	0.770	0.778	0.528	0.873	320,292,402	0.7067	56.14%
2015-06-17	1	-	-	-	-	-	0	0	-	0.493	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	0.493	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	0.493	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	0.493	-	-	-	-	0	-	0.00%
2015-06-11	0	0.570	0.570	0.580	0.500	0.820	181,523,700	107,875,009	0.5943	0.493	0.493	0.502	0.432	0.709	209,913,663	0.5139	-29.63%
2015-06-10	0	0.810	0.810	0.820	0.800	0.880	6,160,000	5,069,700	0.8230	0.700	0.700	0.709	0.692	0.761	7,123,412	0.7117	-5.81%
2015-06-09	0	0.860	0.860	0.870	0.810	0.890	6,090,000	5,163,000	0.8478	0.744	0.744	0.752	0.700	0.770	7,042,464	0.7331	-4.44%
2015-06-08	0	0.900	0.890	0.900	0.860	0.960	4,380,000	4,018,200	0.9174	0.778	0.770	0.778	0.744	0.830	5,065,024	0.7933	-6.25%
2015-06-05	0	0.960	0.960	0.970	0.960	1.060	5,231,338	5,163,081	0.9870	0.830	0.830	0.839	0.830	0.917	6,049,509	0.8535	-4.00%
2015-06-04	0	1.000	1.000	1.010	0.960	1.110	22,419,500	23,439,129	1.0455	0.865	0.865	0.873	0.830	0.960	25,925,867	0.9041	2.04%
2015-06-03	0	0.980	0.980	0.990	0.920	1.150	26,964,200	27,213,880	1.0093	0.847	0.847	0.856	0.796	0.994	31,181,350	0.8728	-1.01%
2015-06-02	0	0.990	0.990	1.000	0.800	1.000	43,024,900	40,392,489	0.9388	0.856	0.856	0.865	0.692	0.865	49,753,913	0.8118	23.75%
2015-06-01	0	0.800	0.800	0.810	0.780	0.850	5,630,000	4,590,100	0.8153	0.692	0.692	0.700	0.675	0.735	6,510,521	0.7050	3.90%
2015-05-29	0	0.770	0.770	0.780	0.760	0.790	2,800,000	2,168,600	0.7745	0.666	0.666	0.675	0.657	0.683	3,237,915	0.6698	0.00%
2015-05-28	0	0.770	0.770	0.780	0.730	0.790	6,020,000	4,553,400	0.7564	0.666	0.666	0.675	0.631	0.683	6,961,517	0.6541	0.00%
2015-05-27	0	0.770	0.750	0.770	0.750	0.790	10,244,600	7,826,088	0.7639	0.666	0.649	0.666	0.649	0.683	11,846,836	0.6606	-2.53%
2015-05-26	0	0.790	0.790	0.800	0.770	0.810	3,565,700	2,829,917	0.7936	0.683	0.683	0.692	0.666	0.700	4,123,369	0.6863	-2.47%
2015-05-22	0	0.810	0.790	0.810	0.770	0.830	2,600,000	2,058,700	0.7918	0.700	0.683	0.700	0.666	0.718	3,006,635	0.6847	0.00%
2015-05-21	0	0.810	0.810	0.820	0.800	0.850	1,591,400	1,293,978	0.8131	0.700	0.700	0.709	0.692	0.735	1,840,292	0.7031	0.00%
2015-05-20	0	0.810	0.810	0.820	0.790	0.880	6,400,000	5,289,300	0.8265	0.700	0.700	0.709	0.683	0.761	7,400,948	0.7147	2.53%
2015-05-19	0	0.790	0.780	0.790	0.760	0.790	2,161,000	1,680,340	0.7776	0.683	0.675	0.683	0.657	0.683	2,498,976	0.6724	1.28%
2015-05-18	0	0.780	0.770	0.780	0.750	0.810	4,242,000	3,312,300	0.7808	0.675	0.666	0.675	0.649	0.700	4,905,441	0.6752	-2.50%
2015-05-15	0	0.800	0.800	0.810	0.770	0.840	4,343,400	3,444,956	0.7931	0.692	0.692	0.700	0.666	0.726	5,022,700	0.6859	-2.44%
2015-05-14	0	0.820	0.810	0.830	0.800	0.850	2,947,700	2,424,460	0.8225	0.709	0.700	0.718	0.692	0.735	3,408,715	0.7113	0.00%
2015-05-13	0	0.820	0.820	0.840	0.820	0.880	2,640,000	2,236,900	0.8473	0.709	0.709	0.726	0.709	0.761	3,052,891	0.7327	-2.38%
2015-05-12	0	0.840	0.840	0.850	0.770	0.850	8,975,800	7,146,482	0.7962	0.726	0.726	0.735	0.666	0.735	10,379,598	0.6885	-1.18%
2015-05-11	0	0.850	0.850	0.860	0.820	0.890	2,440,000	2,082,300	0.8534	0.735	0.735	0.744	0.709	0.770	2,821,611	0.7380	0.00%
2015-05-08	0	0.850	0.840	0.850	0.840	0.860	1,062,000	901,525	0.8489	0.735	0.726	0.735	0.726	0.744	1,228,095	0.7341	-1.16%
2015-05-07	0	0.860	0.840	0.860	0.840	0.930	4,026,100	3,484,693	0.8655	0.744	0.726	0.744	0.726	0.804	4,655,774	0.7485	-1.15%
2015-05-06	0	0.870	0.870	0.880	0.840	0.900	5,122,000	4,472,380	0.8732	0.752	0.752	0.761	0.726	0.778	5,923,071	0.7551	1.16%
2015-05-05	0	0.860	0.850	0.860	0.830	0.930	8,700,000	7,622,000	0.8761	0.744	0.735	0.744	0.718	0.804	10,060,664	0.7576	-7.53%
2015-05-04	0	0.930	0.930	0.940	0.910	0.950	4,141,000	3,862,100	0.9326	0.804	0.804	0.813	0.787	0.822	4,788,645	0.8065	-2.11%
2015-04-30	0	0.950	0.950	0.960	0.930	1.020	4,402,200	4,226,802	0.9602	0.822	0.822	0.830	0.804	0.882	5,090,696	0.8303	-3.06%
2015-04-29	0	0.980	0.980	0.990	0.970	1.020	4,742,600	4,713,456	0.9939	0.847	0.847	0.856	0.839	0.882	5,484,334	0.8594	-2.97%
2015-04-28	0	1.010	1.000	1.010	0.980	1.040	8,443,816	8,529,168	1.0101	0.873	0.865	0.873	0.847	0.899	9,764,413	0.8735	2.02%
2015-04-27	0	0.990	0.980	0.990	0.910	0.990	18,266,420	17,746,245	0.9715	0.856	0.847	0.856	0.787	0.856	21,123,253	0.8401	3.13%
2015-04-24	0	0.960	0.940	0.960	0.830	1.070	51,631,100	51,008,395	0.9879	0.830	0.813	0.830	0.718	0.925	59,706,106	0.8543	15.66%
2015-04-23	0	0.830	0.810	0.830	0.800	0.860	6,470,200	5,360,260	0.8285	0.718	0.700	0.718	0.692	0.744	7,482,127	0.7164	-2.35%
2015-04-22	0	0.850	0.850	0.860	0.810	0.860	5,255,435	4,354,358	0.8285	0.735	0.735	0.744	0.700	0.744	6,077,375	0.7165	4.94%
2015-04-21	0	0.810	0.800	0.830	0.780	0.830	8,184,600	6,603,747	0.8069	0.700	0.692	0.718	0.675	0.718	9,464,656	0.6977	3.85%
2015-04-20	0	0.780	0.780	0.790	0.770	0.850	6,220,100	4,993,081	0.8027	0.675	0.675	0.683	0.666	0.735	7,192,912	0.6942	-3.70%
2015-04-17	0	0.810	0.800	0.820	0.810	0.830	4,650,000	3,806,900	0.8187	0.700	0.692	0.709	0.700	0.718	5,377,251	0.7080	0.00%
2015-04-16	0	0.810	0.810	0.830	0.800	0.850	6,147,800	5,055,984	0.8224	0.700	0.700	0.718	0.692	0.735	7,109,304	0.7112	-4.71%
2015-04-15	0	0.850	0.850	0.860	0.800	0.880	11,512,300	9,734,388	0.8456	0.735	0.735	0.744	0.692	0.761	13,312,802	0.7312	2.41%
2015-04-14	0	0.830	0.820	0.830	0.700	0.950	23,440,100	20,399,267	0.8703	0.718	0.709	0.718	0.605	0.822	27,106,087	0.7526	-6.74%
2015-04-13	0	0.890	0.890	0.900	0.860	0.990	17,476,644	16,013,873	0.9163	0.770	0.770	0.778	0.744	0.856	20,209,958	0.7924	-6.32%
2015-04-10	0	0.950	0.930	0.950	0.820	1.080	75,347,400	70,967,536	0.9419	0.822	0.804	0.822	0.709	0.934	87,131,591	0.8145	14.46%
2015-04-09	1	-	-	-	-	-	0	0	-	0.718	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	0.718	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	0.718	-	-	-	-	0	-	0.00%
2015-04-01	0	0.830	0.820	0.830	0.640	0.930	82,846,300	66,491,533	0.8026	0.718	0.709	0.718	0.553	0.804	95,803,304	0.6940	18.57%
2015-03-31	0	0.700	0.690	0.700	0.630	0.710	94,479,365	64,892,378	0.6868	0.605	0.597	0.605	0.545	0.614	109,255,759	0.5939	12.90%
2015-03-30	0	0.620	0.620	0.630	0.570	0.630	74,710,700	44,907,873	0.6011	0.536	0.536	0.545	0.493	0.545	86,395,312	0.5198	6.90%
2015-03-27	0	0.580	0.560	0.580	0.470	0.590	18,546,700	9,645,563	0.5201	0.502	0.484	0.502	0.406	0.510	21,447,369	0.4497	22.11%
2015-03-26	0	0.475	0.470	0.490	0.470	0.520	6,860,000	3,366,050	0.4907	0.411	0.406	0.424	0.406	0.450	7,932,891	0.4243	-8.65%
2015-03-25	0	0.520	0.510	0.520	0.500	0.550	15,870,000	8,207,300	0.5172	0.450	0.441	0.450	0.432	0.476	18,352,038	0.4472	-5.45%
2015-03-24	0	0.550	0.530	0.550	0.520	0.580	26,190,000	14,384,100	0.5492	0.476	0.458	0.476	0.450	0.502	30,286,066	0.4749	-3.51%
2015-03-23	0	0.570	0.560	0.570	0.530	0.600	52,890,000	30,336,600	0.5736	0.493	0.484	0.493	0.458	0.519	61,161,896	0.4960	3.64%
2015-03-20	0	0.550	0.540	0.550	0.495	0.560	57,898,000	30,825,160	0.5324	0.476	0.467	0.476	0.428	0.484	66,953,137	0.4604	11.11%
2015-03-19	0	0.495	0.490	0.495	0.450	0.495	19,010,000	9,142,950	0.4810	0.428	0.424	0.428	0.389	0.428	21,983,128	0.4159	5.32%
2015-03-18	0	0.470	0.465	0.470	0.460	0.510	17,841,400	8,587,280	0.4813	0.406	0.402	0.406	0.398	0.441	20,631,761	0.4162	0.00%
2015-03-17	0	0.470	0.465	0.470	0.405	0.650	113,246,400	53,905,876	0.4760	0.406	0.402	0.406	0.350	0.562	130,957,922	0.4116	-29.85%
2015-03-16	0	0.670	0.670	0.680	0.610	0.730	46,014,600	30,762,979	0.6685	0.579	0.579	0.588	0.528	0.631	53,211,196	0.5781	8.06%
2015-03-13	0	0.620	0.620	0.630	0.560	0.630	49,201,000	29,684,669	0.6033	0.536	0.536	0.545	0.484	0.545	56,895,943	0.5217	8.77%
2015-03-12	0	0.570	0.560	0.570	0.495	0.570	69,745,475	37,155,929	0.5327	0.493	0.484	0.493	0.428	0.493	80,653,535	0.4607	5.56%
2015-03-11	0	0.540	0.530	0.540	0.425	0.540	45,225,400	22,828,743	0.5048	0.467	0.458	0.467	0.368	0.467	52,298,567	0.4365	27.06%
2015-03-10	0	0.425	0.425	0.440	0.395	0.435	7,550,400	3,162,356	0.4188	0.368	0.368	0.380	0.342	0.376	8,731,268	0.3622	4.94%
2015-03-09	0	0.405	0.405	0.410	0.400	0.445	11,700,800	4,888,836	0.4178	0.350	0.350	0.355	0.346	0.385	13,530,783	0.3613	-7.95%
2015-03-06	0	0.440	0.435	0.440	0.410	0.470	5,468,200	2,481,785	0.4539	0.380	0.376	0.380	0.355	0.406	6,323,416	0.3925	3.53%
2015-03-05	0	0.425	0.415	0.430	0.420	0.430	480,000	203,800	0.4246	0.368	0.359	0.372	0.363	0.372	555,071	0.3672	1.19%
2015-03-04	0	0.420	0.440	0.445	0.420	0.450	2,340,000	1,006,000	0.4299	0.363	0.380	0.385	0.363	0.389	2,705,972	0.3718	-5.62%
2015-03-03	0	0.445	0.440	0.445	0.430	0.450	1,370,000	600,350	0.4382	0.385	0.380	0.385	0.372	0.389	1,584,265	0.3789	-1.11%
2015-03-02	0	0.450	0.445	0.450	0.440	0.460	460,000	204,850	0.4453	0.389	0.385	0.389	0.380	0.398	531,943	0.3851	0.00%
2015-02-27	0	0.450	0.445	0.450	0.440	0.455	767,700	343,011	0.4468	0.389	0.385	0.389	0.380	0.393	887,767	0.3864	0.00%
2015-02-26	0	0.450	0.450	0.455	0.440	0.460	2,350,000	1,057,900	0.4502	0.389	0.389	0.393	0.380	0.398	2,717,536	0.3893	-1.10%
2015-02-25	0	0.455	0.450	0.455	0.430	0.470	1,948,000	889,120	0.4564	0.393	0.389	0.393	0.372	0.406	2,252,664	0.3947	0.00%
2015-02-24	0	0.455	0.450	0.460	0.450	0.490	11,484,200	5,323,269	0.4635	0.393	0.389	0.398	0.389	0.424	13,280,307	0.4008	-4.21%
2015-02-23	0	0.475	0.470	0.475	0.420	0.475	20,671,707	9,408,555	0.4551	0.411	0.406	0.411	0.363	0.411	23,904,723	0.3936	10.47%
2015-02-18	0	0.430	0.425	0.430	0.385	0.435	7,352,400	3,115,464	0.4237	0.372	0.368	0.372	0.333	0.376	8,502,301	0.3664	7.50%
2015-02-17	0	0.400	0.400	0.405	0.380	0.405	2,171,400	867,889	0.3997	0.346	0.346	0.350	0.329	0.350	2,511,003	0.3456	5.26%
2015-02-16	0	0.380	0.375	0.380	0.365	0.380	510,500	188,675	0.3696	0.329	0.324	0.329	0.316	0.329	590,341	0.3196	2.70%
2015-02-13	0	0.370	0.370	0.385	0.370	0.375	60,000	22,400	0.3733	0.320	0.320	0.333	0.320	0.324	69,384	0.3228	-1.33%
2015-02-12	0	0.375	0.370	0.375	0.370	0.400	202,232	76,631	0.3789	0.324	0.320	0.324	0.320	0.346	233,861	0.3277	1.35%
2015-02-11	0	0.370	0.365	0.370	0.370	0.380	280,000	105,400	0.3764	0.320	0.316	0.320	0.320	0.329	323,791	0.3255	0.00%
2015-02-10	0	0.370	0.365	0.370	0.365	0.380	282,400	104,578	0.3703	0.320	0.316	0.320	0.316	0.329	326,567	0.3202	0.00%
2015-02-09	0	0.370	0.370	0.380	0.370	0.380	60,000	22,400	0.3733	0.320	0.320	0.329	0.320	0.329	69,384	0.3228	1.37%
2015-02-06	0	0.365	0.365	0.380	0.365	0.380	290,000	107,450	0.3705	0.316	0.316	0.329	0.316	0.329	335,355	0.3204	-3.95%
2015-02-05	0	0.380	0.365	0.385	0.365	0.385	100,900	37,965	0.3763	0.329	0.316	0.333	0.316	0.333	116,681	0.3254	-1.30%
2015-02-04	0	0.385	0.385	0.395	0.370	0.385	300,500	113,225	0.3768	0.333	0.333	0.342	0.320	0.333	347,498	0.3258	1.32%
2015-02-03	0	0.380	0.380	0.385	0.380	0.390	1,680,000	640,600	0.3813	0.329	0.329	0.333	0.329	0.337	1,942,749	0.3297	-5.00%
2015-02-02	0	0.400	0.400	0.405	0.385	0.405	3,340,000	1,320,450	0.3953	0.346	0.346	0.350	0.333	0.350	3,862,370	0.3419	8.11%
2015-01-30	0	0.370	0.370	0.375	0.355	0.375	670,000	244,350	0.3647	0.320	0.320	0.324	0.307	0.324	774,787	0.3154	4.23%
2015-01-29	0	0.355	0.355	0.365	0.350	0.350	400,000	140,000	0.3500	0.307	0.307	0.316	0.303	0.303	462,559	0.3027	0.00%
2015-01-28	0	0.355	0.355	0.360	0.355	0.360	79,000	27,920	0.3534	0.307	0.307	0.311	0.307	0.311	91,355	0.3056	-1.39%
2015-01-27	0	0.360	0.355	0.365	0.345	0.365	930,000	328,350	0.3531	0.311	0.307	0.316	0.298	0.316	1,075,450	0.3053	2.86%
2015-01-26	0	0.350	0.350	0.360	0.345	0.365	3,941,000	1,387,080	0.3520	0.303	0.303	0.311	0.298	0.316	4,557,365	0.3044	-5.41%
2015-01-23	0	0.370	0.370	0.380	0.370	0.380	1,920,000	713,250	0.3715	0.320	0.320	0.329	0.320	0.329	2,220,284	0.3212	-2.63%
2015-01-22	0	0.380	0.380	0.390	0.380	0.390	390,000	148,400	0.3805	0.329	0.329	0.337	0.329	0.337	450,995	0.3291	0.00%
2015-01-21	0	0.380	0.380	0.385	0.380	0.385	326,900	124,244	0.3801	0.329	0.329	0.333	0.329	0.333	378,027	0.3287	-2.56%
2015-01-20	0	0.390	0.380	0.390	0.370	0.405	3,430,000	1,325,300	0.3864	0.337	0.329	0.337	0.320	0.350	3,966,445	0.3341	0.00%
2015-01-19	0	0.390	0.390	0.395	0.390	0.410	1,410,000	563,550	0.3997	0.337	0.337	0.342	0.337	0.355	1,630,521	0.3456	-6.02%
2015-01-16	0	0.415	0.410	0.415	0.405	0.420	1,781,500	736,277	0.4133	0.359	0.355	0.359	0.350	0.363	2,060,123	0.3574	2.47%
2015-01-15	0	0.405	0.405	0.410	0.405	0.405	501,000	202,885	0.4050	0.350	0.350	0.355	0.350	0.350	579,355	0.3502	0.00%
2015-01-14	0	0.405	0.405	0.410	0.400	0.415	1,240,000	504,250	0.4067	0.350	0.350	0.355	0.346	0.359	1,433,934	0.3517	-2.41%
2015-01-13	0	0.415	0.405	0.415	0.400	0.420	1,830,000	745,500	0.4074	0.359	0.350	0.359	0.346	0.363	2,116,209	0.3523	0.00%
2015-01-12	0	0.415	0.415	0.425	0.410	0.420	540,000	223,700	0.4143	0.359	0.359	0.368	0.355	0.363	624,455	0.3582	-2.35%
2015-01-09	0	0.425	0.410	0.425	0.410	0.425	880,000	364,050	0.4137	0.368	0.355	0.368	0.355	0.368	1,017,630	0.3577	1.19%
2015-01-08	0	0.420	0.420	0.425	0.420	0.440	2,220,200	946,680	0.4264	0.363	0.363	0.368	0.363	0.380	2,567,435	0.3687	-2.33%
2015-01-07	0	0.430	0.420	0.430	0.410	0.430	2,678,623	1,126,015	0.4204	0.372	0.363	0.372	0.355	0.372	3,097,555	0.3635	2.38%
2015-01-06	0	0.420	0.410	0.420	0.415	0.420	710,000	297,250	0.4187	0.363	0.355	0.363	0.359	0.363	821,043	0.3620	0.00%
2015-01-05	0	0.420	0.415	0.420	0.410	0.425	2,933,338	1,210,761	0.4128	0.363	0.359	0.363	0.355	0.368	3,392,107	0.3569	1.20%
2015-01-02	0	0.415	0.415	0.425	0.410	0.420	520,000	216,300	0.4160	0.359	0.359	0.368	0.355	0.363	601,327	0.3597	0.00%
2014-12-31	0	0.415	0.415	0.420	0.415	0.420	351,400	146,510	0.4169	0.359	0.359	0.363	0.359	0.363	406,358	0.3605	0.00%
2014-12-30	0	0.415	0.415	0.420	0.410	0.420	720,000	300,250	0.4170	0.359	0.359	0.363	0.355	0.363	832,607	0.3606	-1.19%
2014-12-29	0	0.420	0.410	0.420	0.410	0.420	2,172,100	899,940	0.4143	0.363	0.355	0.363	0.355	0.363	2,511,812	0.3583	-2.33%
2014-12-24	0	0.430	0.420	0.440	0.430	0.440	220,000	95,600	0.4345	0.372	0.363	0.380	0.372	0.380	254,408	0.3758	0.00%
2014-12-23	0	0.430	0.425	0.430	0.415	0.430	2,055,000	866,407	0.4216	0.372	0.368	0.372	0.359	0.372	2,376,398	0.3646	2.38%
2014-12-22	0	0.420	0.420	0.425	0.415	0.440	4,170,400	1,763,114	0.4228	0.363	0.363	0.368	0.359	0.380	4,822,643	0.3656	-3.45%
2014-12-19	0	0.435	0.430	0.440	0.430	0.450	2,820,000	1,224,000	0.4340	0.376	0.372	0.380	0.372	0.389	3,261,043	0.3753	-1.14%
2014-12-18	0	0.440	0.435	0.440	0.425	0.440	3,268,400	1,411,194	0.4318	0.380	0.376	0.380	0.368	0.380	3,779,572	0.3734	3.53%
2014-12-17	0	0.425	0.425	0.430	0.420	0.480	16,510,000	7,156,500	0.4335	0.368	0.368	0.372	0.363	0.415	19,092,133	0.3748	-5.56%
2014-12-16	0	0.450	0.450	0.455	0.440	0.485	10,350,000	4,720,800	0.4561	0.389	0.389	0.393	0.380	0.419	11,968,720	0.3944	-6.25%
2014-12-15	0	0.480	0.470	0.480	0.470	0.510	21,980,000	10,838,250	0.4931	0.415	0.406	0.415	0.406	0.441	25,417,630	0.4264	-4.00%
2014-12-12	0	0.500	0.495	0.500	0.495	0.560	18,359,800	9,493,368	0.5171	0.432	0.428	0.432	0.428	0.484	21,231,238	0.4471	-9.09%
2014-12-11	0	0.550	0.540	0.550	0.490	0.570	75,450,000	39,521,800	0.5238	0.476	0.467	0.476	0.424	0.493	87,250,237	0.4530	12.24%
2014-12-10	0	0.490	0.485	0.495	0.490	0.580	25,865,800	13,860,574	0.5359	0.424	0.419	0.428	0.424	0.502	29,911,162	0.4634	-10.91%
2014-12-09	0	0.550	0.550	0.560	0.445	0.560	88,052,500	45,193,281	0.5133	0.476	0.476	0.484	0.385	0.484	101,823,744	0.4438	22.22%
2014-12-08	0	0.450	0.440	0.450	0.425	0.450	10,000,400	4,345,218	0.4345	0.389	0.380	0.389	0.368	0.389	11,564,444	0.3757	4.65%
2014-12-05	0	0.430	0.420	0.430	0.425	0.445	1,930,200	829,033	0.4295	0.372	0.363	0.372	0.368	0.385	2,232,080	0.3714	-2.27%
2014-12-04	0	0.440	0.435	0.440	0.430	0.465	7,197,000	3,173,690	0.4410	0.380	0.376	0.380	0.372	0.402	8,322,597	0.3813	-4.35%
2014-12-03	0	0.460	0.455	0.465	0.405	0.465	4,060,000	1,769,400	0.4358	0.398	0.393	0.402	0.350	0.402	4,694,976	0.3769	5.75%
2014-12-02	0	0.435	0.425	0.440	0.420	0.440	1,291,000	552,860	0.4282	0.376	0.368	0.380	0.363	0.380	1,492,910	0.3703	3.57%
2014-12-01	0	0.420	0.420	0.430	0.420	0.435	2,090,200	885,831	0.4238	0.363	0.363	0.372	0.363	0.376	2,417,103	0.3665	-3.45%
2014-11-28	0	0.435	0.425	0.435	0.425	0.460	6,633,600	2,894,976	0.4364	0.376	0.368	0.376	0.368	0.398	7,671,082	0.3774	-5.43%
2014-11-27	0	0.460	0.445	0.460	0.445	0.495	26,180,000	12,331,550	0.4710	0.398	0.385	0.398	0.385	0.428	30,274,502	0.4073	-1.08%
2014-11-26	0	0.465	0.460	0.465	0.450	0.470	13,090,200	6,068,388	0.4636	0.402	0.398	0.402	0.389	0.406	15,137,482	0.4009	0.00%
2014-11-25	0	0.465	0.460	0.465	0.430	0.480	14,250,000	6,589,350	0.4624	0.402	0.398	0.402	0.372	0.415	16,478,673	0.3999	8.14%
2014-11-24	0	0.430	0.430	0.435	0.425	0.445	1,501,000	656,510	0.4374	0.372	0.372	0.376	0.368	0.385	1,735,754	0.3782	0.00%
2014-11-21	0	0.430	0.425	0.435	0.420	0.435	1,018,000	436,980	0.4293	0.372	0.368	0.376	0.363	0.376	1,177,213	0.3712	1.18%
2014-11-20	0	0.425	0.415	0.425	0.415	0.435	1,380,000	581,950	0.4217	0.368	0.359	0.368	0.359	0.376	1,595,829	0.3647	0.00%
2014-11-19	0	0.425	0.425	0.430	0.425	0.440	660,000	282,600	0.4282	0.368	0.368	0.372	0.368	0.380	763,223	0.3703	-1.16%
2014-11-18	0	0.430	0.430	0.435	0.425	0.440	710,000	308,250	0.4342	0.372	0.372	0.376	0.368	0.380	821,043	0.3754	1.18%
2014-11-17	0	0.425	0.425	0.435	0.420	0.435	1,130,000	486,200	0.4303	0.368	0.368	0.376	0.363	0.376	1,306,730	0.3721	-1.16%
2014-11-14	0	0.430	0.425	0.430	0.425	0.440	6,020,000	2,604,600	0.4327	0.372	0.368	0.372	0.368	0.380	6,961,517	0.3741	-1.15%
2014-11-13	0	0.435	0.425	0.435	0.430	0.450	3,500,000	1,520,150	0.4343	0.376	0.368	0.376	0.372	0.389	4,047,393	0.3756	-2.25%
2014-11-12	0	0.445	0.445	0.450	0.435	0.445	1,472,586	651,086	0.4421	0.385	0.385	0.389	0.376	0.385	1,702,896	0.3823	0.00%
2014-11-11	0	0.445	0.440	0.445	0.435	0.450	1,912,000	847,990	0.4435	0.385	0.380	0.385	0.376	0.389	2,211,033	0.3835	-1.11%
2014-11-10	0	0.450	0.445	0.455	0.430	0.450	6,080,000	2,701,550	0.4443	0.389	0.385	0.393	0.372	0.389	7,030,900	0.3842	2.27%
2014-11-07	0	0.440	0.430	0.440	0.430	0.460	13,230,000	5,777,000	0.4367	0.380	0.372	0.380	0.372	0.398	15,299,147	0.3776	-2.22%
2014-11-06	0	0.450	0.440	0.450	0.430	0.450	4,220,000	1,847,750	0.4379	0.389	0.380	0.389	0.372	0.389	4,880,000	0.3786	3.45%
2014-11-05	0	0.435	0.435	0.445	0.425	0.450	1,690,000	748,450	0.4429	0.376	0.376	0.385	0.368	0.389	1,954,313	0.3830	-2.25%
2014-11-04	0	0.445	0.440	0.450	0.445	0.455	3,870,000	1,736,950	0.4488	0.385	0.380	0.389	0.385	0.393	4,475,261	0.3881	-1.11%
2014-11-03	0	0.450	0.440	0.450	0.445	0.475	7,020,000	3,170,550	0.4516	0.389	0.380	0.389	0.385	0.411	8,117,915	0.3906	2.27%
2014-10-31	0	0.440	0.435	0.440	0.420	0.465	13,330,294	5,910,625	0.4434	0.380	0.376	0.380	0.363	0.402	15,415,127	0.3834	1.15%
2014-10-30	0	0.435	0.430	0.435	0.415	0.435	1,300,000	555,850	0.4276	0.376	0.372	0.376	0.359	0.376	1,503,318	0.3697	1.16%
2014-10-29	0	0.430	0.425	0.430	0.410	0.435	1,021,000	433,910	0.4250	0.372	0.368	0.372	0.355	0.376	1,180,682	0.3675	0.00%
2014-10-28	0	0.430	0.415	0.430	0.410	0.430	4,013,300	1,658,322	0.4132	0.372	0.359	0.372	0.355	0.372	4,640,973	0.3573	3.61%
2014-10-27	0	0.415	0.410	0.420	0.410	0.435	970,000	405,900	0.4185	0.359	0.355	0.363	0.355	0.376	1,121,706	0.3619	-2.35%
2014-10-24	0	0.425	0.415	0.425	0.415	0.450	1,370,000	588,000	0.4292	0.368	0.359	0.368	0.359	0.389	1,584,265	0.3711	0.00%
2014-10-23	0	0.425	0.415	0.425	0.405	0.430	3,280,200	1,368,177	0.4171	0.368	0.359	0.368	0.350	0.372	3,793,217	0.3607	1.19%
2014-10-22	0	0.420	0.415	0.420	0.420	0.430	850,000	358,500	0.4218	0.363	0.359	0.363	0.363	0.372	982,938	0.3647	1.20%
2014-10-21	0	0.415	0.405	0.425	0.400	0.430	5,895,800	2,403,454	0.4077	0.359	0.350	0.368	0.346	0.372	6,817,892	0.3525	-1.19%
2014-10-20	0	0.420	0.420	0.425	0.420	0.420	840,100	352,840	0.4200	0.363	0.363	0.368	0.363	0.363	971,490	0.3632	-2.33%
2014-10-17	0	0.430	0.420	0.430	0.420	0.430	1,343,000	574,700	0.4279	0.372	0.363	0.372	0.363	0.372	1,553,043	0.3700	-1.15%
2014-10-16	0	0.435	0.410	0.430	0.410	0.440	8,630,000	3,625,700	0.4201	0.376	0.355	0.372	0.355	0.380	9,979,716	0.3633	-2.25%
2014-10-15	0	0.445	0.435	0.445	0.430	0.450	540,000	234,300	0.4339	0.385	0.376	0.385	0.372	0.389	624,455	0.3752	1.14%
2014-10-14	0	0.440	0.440	0.445	0.425	0.440	1,822,232	783,765	0.4301	0.380	0.380	0.385	0.368	0.380	2,107,226	0.3719	-1.12%
2014-10-13	0	0.445	0.440	0.445	0.430	0.465	1,882,423	849,589	0.4513	0.385	0.380	0.385	0.372	0.402	2,176,830	0.3903	0.00%
2014-10-10	0	0.445	0.445	0.450	0.430	0.460	8,990,200	4,067,686	0.4525	0.385	0.385	0.389	0.372	0.398	10,396,250	0.3913	-3.26%
2014-10-09	0	0.460	0.460	0.465	0.445	0.465	2,330,000	1,078,400	0.4628	0.398	0.398	0.402	0.385	0.402	2,694,408	0.4002	-1.08%
2014-10-08	0	0.465	0.460	0.465	0.450	0.465	1,378,000	629,030	0.4565	0.402	0.398	0.402	0.389	0.402	1,593,517	0.3947	0.00%
2014-10-07	0	0.465	0.460	0.465	0.445	0.475	4,010,800	1,844,082	0.4598	0.402	0.398	0.402	0.385	0.411	4,638,082	0.3976	4.49%
2014-10-06	0	0.445	0.430	0.450	0.430	0.455	2,690,000	1,196,300	0.4447	0.385	0.372	0.389	0.372	0.393	3,110,711	0.3846	1.14%
2014-10-03	0	0.440	0.425	0.440	0.410	0.440	2,700,000	1,147,650	0.4251	0.380	0.368	0.380	0.355	0.380	3,122,275	0.3676	6.02%
2014-09-30	0	0.415	0.430	0.440	0.400	0.450	11,660,000	4,798,350	0.4115	0.359	0.372	0.380	0.346	0.389	13,483,602	0.3559	-5.68%
2014-09-29	0	0.440	0.430	0.440	0.410	0.455	3,900,000	1,677,300	0.4301	0.380	0.372	0.380	0.355	0.393	4,509,953	0.3719	-6.38%
2014-09-26	0	0.470	0.470	0.480	0.465	0.490	980,000	471,100	0.4807	0.406	0.406	0.415	0.402	0.424	1,133,270	0.4157	-6.00%
2014-09-25	0	0.500	0.495	0.500	0.475	0.520	20,120,926	10,006,389	0.4973	0.432	0.428	0.432	0.411	0.450	23,267,801	0.4301	0.00%
2014-09-24	0	0.500	0.500	0.510	0.445	0.520	47,181,000	23,527,780	0.4987	0.432	0.432	0.441	0.385	0.450	54,560,019	0.4312	13.64%
2014-09-23	0	0.440	0.435	0.440	0.405	0.475	8,320,000	3,597,250	0.4324	0.380	0.376	0.380	0.350	0.411	9,621,232	0.3739	3.53%
2014-09-22	0	0.425	0.420	0.425	0.410	0.430	850,000	356,850	0.4198	0.368	0.363	0.368	0.355	0.372	982,938	0.3630	1.19%
2014-09-19	0	0.420	0.410	0.420	0.400	0.430	1,030,000	434,150	0.4215	0.363	0.355	0.363	0.346	0.372	1,191,090	0.3645	0.00%
2014-09-18	0	0.420	0.410	0.420	0.410	0.425	1,282,800	537,120	0.4187	0.363	0.355	0.363	0.355	0.368	1,483,427	0.3621	1.20%
2014-09-17	0	0.415	0.415	0.425	0.385	0.460	9,170,000	3,744,600	0.4084	0.359	0.359	0.368	0.333	0.398	10,604,171	0.3531	-7.78%
2014-09-16	0	0.450	0.440	0.450	0.440	0.455	170,000	74,950	0.4409	0.389	0.380	0.389	0.380	0.393	196,588	0.3813	2.27%
2014-09-15	0	0.440	0.435	0.440	0.440	0.450	1,730,000	762,350	0.4407	0.380	0.376	0.380	0.380	0.389	2,000,569	0.3811	-5.38%
2014-09-12	0	0.465	0.460	0.465	0.410	0.480	15,290,000	6,889,200	0.4506	0.402	0.398	0.402	0.355	0.415	17,681,327	0.3896	5.68%
2014-09-11	0	0.440	0.440	0.445	0.440	0.495	10,043,300	4,550,569	0.4531	0.380	0.380	0.385	0.380	0.428	11,614,053	0.3918	-11.11%
2014-09-10	0	0.495	0.495	0.500	0.485	0.520	4,656,200	2,312,396	0.4966	0.428	0.428	0.432	0.419	0.450	5,384,421	0.4295	-1.00%
2014-09-08	0	0.500	0.495	0.500	0.480	0.510	7,030,200	3,494,992	0.4971	0.432	0.428	0.432	0.415	0.441	8,129,710	0.4299	2.04%
2014-09-05	0	0.490	0.480	0.490	0.470	0.500	20,074,000	9,776,260	0.4870	0.424	0.415	0.424	0.406	0.432	23,213,536	0.4211	0.00%
2014-09-04	0	0.490	0.490	0.495	0.485	0.530	36,709,900	18,501,320	0.5040	0.424	0.424	0.428	0.419	0.458	42,451,259	0.4358	8.89%
2014-09-03	0	0.450	0.445	0.455	0.360	0.495	47,793,800	21,887,500	0.4580	0.389	0.385	0.393	0.311	0.428	55,268,660	0.3960	20.00%
2014-09-02	0	0.375	0.375	0.380	0.360	0.390	2,790,000	1,061,950	0.3806	0.324	0.324	0.329	0.311	0.337	3,226,351	0.3291	0.00%
2014-09-01	0	0.375	0.365	0.375	0.350	0.390	14,460,000	5,249,550	0.3630	0.324	0.316	0.324	0.303	0.337	16,721,517	0.3139	-3.85%
2014-08-29	0	0.390	0.385	0.395	0.380	0.405	3,800,000	1,477,600	0.3888	0.337	0.333	0.342	0.329	0.350	4,394,313	0.3363	-3.70%
2014-08-28	0	0.405	0.405	0.415	0.400	0.440	3,180,000	1,340,000	0.4214	0.350	0.350	0.359	0.346	0.380	3,677,346	0.3644	1.25%
2014-08-27	0	0.400	0.410	0.415	0.400	0.410	880,000	355,900	0.4044	0.346	0.355	0.359	0.346	0.355	1,017,630	0.3497	0.00%
2014-08-26	0	0.400	0.395	0.410	0.380	0.445	7,524,000	3,161,250	0.4202	0.346	0.342	0.355	0.329	0.385	8,700,739	0.3633	3.90%
2014-08-25	0	0.385	0.380	0.385	0.380	0.415	8,500,300	3,331,012	0.3919	0.333	0.329	0.333	0.329	0.359	9,829,731	0.3389	-9.41%
2014-08-22	0	0.425	0.425	0.430	0.420	0.440	3,051,000	1,298,105	0.4255	0.368	0.368	0.372	0.363	0.380	3,528,171	0.3679	-2.30%
2014-08-21	0	0.435	0.435	0.445	0.420	0.460	11,359,500	4,955,090	0.4362	0.376	0.376	0.385	0.363	0.398	13,136,104	0.3772	-4.40%
2014-08-20	0	0.455	0.450	0.455	0.440	0.485	10,693,364	4,952,153	0.4631	0.393	0.389	0.393	0.380	0.419	12,365,786	0.4005	1.11%
2014-08-19	0	0.450	0.445	0.450	0.430	0.530	60,364,000	29,373,930	0.4866	0.389	0.385	0.389	0.372	0.458	69,804,815	0.4208	1.12%
2014-08-18	0	0.445	0.440	0.445	0.435	0.510	21,513,600	9,910,965	0.4607	0.385	0.380	0.385	0.376	0.441	24,878,286	0.3984	-11.00%
2014-08-15	0	0.500	0.490	0.500	0.450	0.680	125,580,900	69,280,007	0.5517	0.432	0.424	0.432	0.389	0.588	145,221,515	0.4771	-12.28%
2014-08-14	1	0.570	0.560	0.570	0.315	0.580	90,654,800	44,493,046	0.4908	0.493	0.484	0.493	0.272	0.502	104,833,039	0.4244	80.95%
2014-08-13	0	0.315	0.310	0.315	0.300	0.315	670,000	202,650	0.3025	0.272	0.268	0.272	0.259	0.272	774,787	0.2616	-1.56%
2014-08-12	0	0.320	0.320	0.325	0.320	0.320	310,000	99,200	0.3200	0.277	0.277	0.281	0.277	0.277	358,483	0.2767	0.00%
2014-08-11	0	0.320	0.315	0.320	0.315	0.320	840,000	267,500	0.3185	0.277	0.272	0.277	0.272	0.277	971,374	0.2754	0.00%
2014-08-08	0	0.320	0.310	0.320	0.290	0.320	2,669,000	837,000	0.3136	0.277	0.268	0.277	0.251	0.277	3,086,427	0.2712	6.67%
2014-08-07	0	0.300	0.295	0.300	0.290	0.300	510,000	150,550	0.2952	0.259	0.255	0.259	0.251	0.259	589,763	0.2553	1.69%
2014-08-06	0	0.295	0.295	0.310	0.295	0.295	80,000	23,600	0.2950	0.255	0.255	0.268	0.255	0.255	92,512	0.2551	-1.67%
2014-08-05	0	0.300	0.300	0.310	-	-	0	0	-	0.259	0.259	0.268	-	-	0	-	1.69%
2014-08-04	0	0.295	0.295	0.310	0.295	0.295	516,600	152,298	0.2948	0.255	0.255	0.268	0.255	0.255	597,395	0.2549	-1.67%
2014-08-01	0	0.300	0.300	0.310	0.300	0.300	210,000	63,000	0.3000	0.259	0.259	0.268	0.259	0.259	242,844	0.2594	-3.23%
2014-07-31	0	0.310	0.300	0.310	0.295	0.310	250,000	75,800	0.3032	0.268	0.259	0.268	0.255	0.268	289,100	0.2622	0.00%
2014-07-30	0	0.310	0.305	0.310	0.290	0.310	1,491,000	451,440	0.3028	0.268	0.264	0.268	0.251	0.268	1,724,190	0.2618	-1.59%
2014-07-29	0	0.315	0.305	0.315	0.315	0.320	510,000	161,100	0.3159	0.272	0.264	0.272	0.272	0.277	589,763	0.2732	1.61%
2014-07-28	0	0.310	0.305	0.315	0.300	0.310	710,000	216,300	0.3046	0.268	0.264	0.272	0.259	0.268	821,043	0.2634	-1.59%
2014-07-25	0	0.315	0.310	0.320	0.305	0.315	90,200	28,012	0.3106	0.272	0.268	0.277	0.264	0.272	104,307	0.2686	0.00%
2014-07-24	0	0.315	0.325	0.330	0.315	0.335	1,810,000	586,750	0.3242	0.272	0.281	0.285	0.272	0.290	2,093,081	0.2803	-1.56%
2014-07-23	0	0.320	0.315	0.320	0.290	0.340	2,954,000	939,130	0.3179	0.277	0.272	0.277	0.251	0.294	3,416,000	0.2749	6.67%
2014-07-22	0	0.300	0.300	0.320	0.290	0.300	145,000	43,150	0.2976	0.259	0.259	0.277	0.251	0.259	167,678	0.2573	1.69%
2014-07-21	0	0.295	0.290	0.295	0.295	0.295	230,000	67,850	0.2950	0.255	0.251	0.255	0.255	0.255	265,972	0.2551	0.00%
2014-07-18	0	0.295	0.290	0.300	0.295	0.295	301,900	89,060	0.2950	0.255	0.251	0.259	0.255	0.255	349,117	0.2551	-1.67%
2014-07-17	0	0.300	0.295	0.300	0.290	0.300	496,000	146,050	0.2945	0.259	0.255	0.259	0.251	0.259	573,573	0.2546	1.69%
2014-07-16	0	0.295	0.290	0.295	0.295	0.295	290,223	85,610	0.2950	0.255	0.251	0.255	0.255	0.255	335,613	0.2551	1.72%
2014-07-15	0	0.290	0.290	0.300	0.290	0.295	80,000	23,300	0.2913	0.251	0.251	0.259	0.251	0.255	92,512	0.2519	0.00%
2014-07-14	0	0.290	0.290	0.310	0.285	0.290	250,000	72,450	0.2898	0.251	0.251	0.268	0.246	0.251	289,100	0.2506	0.00%
2014-07-11	0	0.290	0.290	0.310	0.290	0.290	70,000	20,300	0.2900	0.251	0.251	0.268	0.251	0.251	80,948	0.2508	-1.69%
2014-07-10	0	0.295	0.295	0.300	-	-	0	0	-	0.255	0.255	0.259	-	-	0	-	1.72%
2014-07-09	0	0.290	0.290	0.295	0.285	0.295	32,000	9,240	0.2888	0.251	0.251	0.255	0.246	0.255	37,005	0.2497	-3.33%
2014-07-08	0	0.300	0.290	0.300	0.300	0.300	70,200	21,056	0.2999	0.259	0.251	0.259	0.259	0.259	81,179	0.2594	3.45%
2014-07-07	0	0.290	0.290	0.300	0.290	0.300	390,000	113,400	0.2908	0.251	0.251	0.259	0.251	0.259	450,995	0.2514	-6.45%
2014-07-04	0	0.310	0.295	0.310	0.310	0.310	42,800	13,152	0.3073	0.268	0.255	0.268	0.268	0.268	49,494	0.2657	5.08%
2014-07-03	0	0.295	0.290	0.300	0.295	0.295	190,000	56,050	0.2950	0.255	0.251	0.259	0.255	0.255	219,716	0.2551	0.00%
2014-07-02	0	0.295	0.290	0.295	0.295	0.295	200,000	59,000	0.2950	0.255	0.251	0.255	0.255	0.255	231,280	0.2551	-1.67%
2014-06-30	0	0.300	0.295	0.300	0.290	0.300	130,000	38,450	0.2958	0.259	0.255	0.259	0.251	0.259	150,332	0.2558	3.45%
2014-06-27	0	0.290	0.290	0.295	0.290	0.295	227,200	65,854	0.2899	0.251	0.251	0.255	0.251	0.255	262,734	0.2506	1.75%
2014-06-26	0	0.285	0.285	0.290	0.285	0.300	260,000	76,000	0.2923	0.246	0.246	0.251	0.246	0.259	300,664	0.2528	-1.72%
2014-06-25	0	0.290	0.290	0.295	0.285	0.295	412,100	118,688	0.2880	0.251	0.251	0.255	0.246	0.255	476,552	0.2491	-1.69%
2014-06-24	0	0.295	0.285	0.295	0.295	0.295	100,000	29,500	0.2950	0.255	0.246	0.255	0.255	0.255	115,640	0.2551	1.72%
2014-06-23	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	0.251	0.251	0.259	0.251	0.251	115,640	0.2508	0.00%
2014-06-20	0	0.290	0.290	0.300	0.290	0.290	20,000	5,800	0.2900	0.251	0.251	0.259	0.251	0.251	23,128	0.2508	0.00%
2014-06-19	0	0.290	0.285	0.300	0.290	0.300	580,000	168,900	0.2912	0.251	0.246	0.259	0.251	0.259	670,711	0.2518	-3.33%
2014-06-18	0	0.300	0.295	0.310	0.290	0.300	100,000	29,850	0.2985	0.259	0.255	0.268	0.251	0.259	115,640	0.2581	0.00%
2014-06-17	0	0.300	0.295	0.310	0.290	0.300	487,000	145,240	0.2982	0.259	0.255	0.268	0.251	0.259	563,166	0.2579	0.00%
2014-06-16	0	0.300	0.300	0.310	0.285	0.300	148,000	43,190	0.2918	0.259	0.259	0.268	0.246	0.259	171,147	0.2524	0.00%
2014-06-13	0	0.300	0.290	0.315	0.300	0.300	120,000	36,000	0.3000	0.259	0.251	0.272	0.259	0.259	138,768	0.2594	0.00%
2014-06-12	0	0.300	0.295	0.305	0.290	0.300	129,000	38,330	0.2971	0.259	0.255	0.264	0.251	0.259	149,175	0.2569	0.00%
2014-06-11	0	0.300	0.290	0.300	0.290	0.300	210,000	62,300	0.2967	0.259	0.251	0.259	0.251	0.259	242,844	0.2565	3.45%
2014-06-10	0	0.290	0.290	0.300	0.290	0.295	137,118	39,964	0.2915	0.251	0.251	0.259	0.251	0.255	158,563	0.2520	0.00%
2014-06-09	0	0.290	0.290	0.295	0.280	0.295	1,390,423	401,765	0.2890	0.251	0.251	0.255	0.242	0.255	1,607,883	0.2499	-4.92%
2014-06-06	0	0.305	0.300	0.310	0.305	0.305	20,000	6,100	0.3050	0.264	0.259	0.268	0.264	0.264	23,128	0.2638	-1.61%
2014-06-05	0	0.310	0.300	0.310	0.300	0.310	130,000	39,700	0.3054	0.268	0.259	0.268	0.259	0.268	150,332	0.2641	3.33%
2014-06-04	0	0.300	0.300	0.305	0.270	0.305	620,600	183,868	0.2963	0.259	0.259	0.264	0.233	0.264	717,661	0.2562	-3.23%
2014-06-03	0	0.310	0.300	0.310	0.310	0.310	30,000	9,300	0.3100	0.268	0.259	0.268	0.268	0.268	34,692	0.2681	-1.59%
2014-05-30	0	0.315	0.310	0.315	0.305	0.315	180,000	56,450	0.3136	0.272	0.268	0.272	0.264	0.272	208,152	0.2712	-1.56%
2014-05-29	0	0.320	0.305	0.320	0.315	0.320	230,000	72,700	0.3161	0.277	0.264	0.277	0.272	0.277	265,972	0.2733	3.23%
2014-05-28	0	0.310	0.305	0.310	0.310	0.315	200,000	62,500	0.3125	0.268	0.264	0.268	0.268	0.272	231,280	0.2702	0.00%
2014-05-27	0	0.310	0.310	0.315	0.310	0.325	421,400	132,158	0.3136	0.268	0.268	0.272	0.268	0.281	487,306	0.2712	-4.62%
2014-05-26	0	0.325	0.305	0.325	0.315	0.325	880,000	281,450	0.3198	0.281	0.264	0.281	0.272	0.281	1,017,630	0.2766	1.56%
2014-05-23	0	0.320	0.320	0.335	0.320	0.320	130,000	41,600	0.3200	0.277	0.277	0.290	0.277	0.277	150,332	0.2767	-1.54%
2014-05-22	0	0.325	0.325	0.340	0.320	0.325	160,000	51,750	0.3234	0.281	0.281	0.294	0.277	0.281	185,024	0.2797	0.00%
2014-05-21	0	0.325	0.325	0.330	0.325	0.335	350,000	115,950	0.3313	0.281	0.281	0.285	0.281	0.290	404,739	0.2865	-2.99%
2014-05-20	0	0.335	0.335	0.340	0.325	0.350	1,040,000	352,750	0.3392	0.290	0.290	0.294	0.281	0.303	1,202,654	0.2933	1.52%
2014-05-19	0	0.330	0.325	0.330	0.315	0.350	1,360,000	447,300	0.3289	0.285	0.281	0.285	0.272	0.303	1,572,701	0.2844	4.76%
2014-05-16	0	0.315	0.315	0.325	0.315	0.315	60,000	18,900	0.3150	0.272	0.272	0.281	0.272	0.272	69,384	0.2724	0.00%
2014-05-15	0	0.315	0.315	0.330	0.315	0.315	70,000	22,050	0.3150	0.272	0.272	0.285	0.272	0.272	80,948	0.2724	0.00%
2014-05-14	0	0.315	0.310	0.315	0.315	0.320	640,000	199,800	0.3122	0.272	0.268	0.272	0.272	0.277	740,095	0.2700	1.61%
2014-05-13	0	0.310	0.310	0.325	0.310	0.325	316,000	98,850	0.3128	0.268	0.268	0.281	0.268	0.281	365,422	0.2705	-6.06%
2014-05-12	0	0.330	0.320	0.330	0.300	0.335	2,460,000	791,350	0.3217	0.285	0.277	0.285	0.259	0.290	2,844,739	0.2782	10.00%
2014-05-09	0	0.300	0.305	0.310	0.300	0.315	780,600	238,018	0.3049	0.259	0.264	0.268	0.259	0.272	902,684	0.2637	-4.76%
2014-05-08	0	0.315	0.300	0.320	0.315	0.315	149,600	46,932	0.3137	0.272	0.259	0.277	0.272	0.272	172,997	0.2713	0.00%
2014-05-07	0	0.315	0.305	0.315	0.305	0.330	730,000	230,900	0.3163	0.272	0.264	0.272	0.264	0.285	844,171	0.2735	-4.55%
2014-05-05	0	0.330	0.325	0.330	0.310	0.350	1,950,000	646,500	0.3315	0.285	0.281	0.285	0.268	0.303	2,254,976	0.2867	-4.35%
2014-05-02	0	0.345	0.345	0.360	0.345	0.345	151,400	52,205	0.3448	0.298	0.298	0.311	0.298	0.298	175,079	0.2982	1.47%
2014-04-30	0	0.340	0.340	0.360	0.340	0.345	110,000	37,450	0.3405	0.294	0.294	0.311	0.294	0.298	127,204	0.2944	-5.56%
2014-04-29	0	0.360	0.360	0.365	0.340	0.360	610,000	215,000	0.3525	0.311	0.311	0.316	0.294	0.311	705,403	0.3048	1.41%
2014-04-28	0	0.355	0.355	0.375	0.350	0.355	210,000	74,350	0.3540	0.307	0.307	0.324	0.303	0.307	242,844	0.3062	-2.74%
2014-04-25	0	0.365	0.365	0.375	0.360	0.365	1,200,200	435,620	0.3630	0.316	0.316	0.324	0.311	0.316	1,387,909	0.3139	0.00%
2014-04-24	0	0.365	0.365	0.370	0.360	0.365	170,000	61,900	0.3641	0.316	0.316	0.320	0.311	0.316	196,588	0.3149	0.00%
2014-04-23	0	0.365	0.360	0.375	0.365	0.370	1,543,500	568,725	0.3685	0.316	0.311	0.324	0.316	0.320	1,784,900	0.3186	-1.35%
2014-04-22	0	0.370	0.365	0.370	0.365	0.370	910,000	336,500	0.3698	0.320	0.316	0.320	0.316	0.320	1,052,322	0.3198	0.00%
2014-04-17	0	0.370	0.365	0.375	0.370	0.380	482,200	180,320	0.3740	0.320	0.316	0.324	0.320	0.329	557,615	0.3234	0.00%
2014-04-16	0	0.370	0.370	0.375	0.370	0.380	630,000	236,350	0.3752	0.320	0.320	0.324	0.320	0.329	728,531	0.3244	0.00%
2014-04-15	0	0.370	0.370	0.380	0.370	0.375	340,000	125,850	0.3701	0.320	0.320	0.329	0.320	0.324	393,175	0.3201	-1.33%
2014-04-14	0	0.375	0.375	0.385	0.370	0.395	2,200,000	846,700	0.3849	0.324	0.324	0.333	0.320	0.342	2,544,076	0.3328	2.74%
2014-04-11	0	0.365	0.365	0.380	0.365	0.375	162,000	59,900	0.3698	0.316	0.316	0.329	0.316	0.324	187,336	0.3197	-3.95%
2014-04-10	0	0.380	0.370	0.380	0.370	0.380	1,242,000	467,210	0.3762	0.329	0.320	0.329	0.320	0.329	1,436,246	0.3253	0.00%
2014-04-09	0	0.380	0.375	0.380	0.380	0.385	300,400	115,140	0.3833	0.329	0.324	0.329	0.329	0.333	347,382	0.3315	1.33%
2014-04-08	0	0.375	0.375	0.380	0.370	0.385	200,000	75,500	0.3775	0.324	0.324	0.329	0.320	0.333	231,280	0.3264	2.74%
2014-04-07	0	0.365	0.365	0.370	0.365	0.370	240,000	87,850	0.3660	0.316	0.316	0.320	0.316	0.320	277,536	0.3165	-2.67%
2014-04-04	0	0.375	0.375	0.380	0.365	0.375	340,000	126,300	0.3715	0.324	0.324	0.329	0.316	0.324	393,175	0.3212	1.35%
2014-04-03	0	0.370	0.365	0.375	0.370	0.375	580,000	216,200	0.3728	0.320	0.316	0.324	0.320	0.324	670,711	0.3223	-2.63%
2014-04-02	0	0.380	0.375	0.385	0.355	0.380	2,608,012	972,244	0.3728	0.329	0.324	0.333	0.307	0.329	3,015,900	0.3224	4.11%
2014-04-01	0	0.365	0.365	0.370	0.360	0.370	1,441,000	526,295	0.3652	0.316	0.316	0.320	0.311	0.320	1,666,370	0.3158	0.00%
2014-03-31	0	0.365	0.365	0.370	0.350	0.365	2,430,000	876,000	0.3605	0.316	0.316	0.320	0.303	0.316	2,810,047	0.3117	-1.35%
2014-03-28	0	0.370	0.370	0.375	0.370	0.375	267,200	99,869	0.3738	0.320	0.320	0.324	0.320	0.324	308,990	0.3232	-1.33%
2014-03-27	0	0.375	0.375	0.380	0.365	0.385	1,050,000	389,900	0.3713	0.324	0.324	0.329	0.316	0.333	1,214,218	0.3211	-1.32%
2014-03-26	0	0.380	0.375	0.385	0.370	0.385	950,000	358,200	0.3771	0.329	0.324	0.333	0.320	0.333	1,098,578	0.3261	0.00%
2014-03-25	0	0.380	0.380	0.385	0.375	0.380	311,000	118,005	0.3794	0.329	0.329	0.333	0.324	0.329	359,640	0.3281	0.00%
2014-03-24	0	0.380	0.375	0.380	0.375	0.390	380,200	144,922	0.3812	0.329	0.324	0.329	0.324	0.337	439,663	0.3296	0.00%
2014-03-21	0	0.380	0.380	0.385	0.370	0.380	1,576,958	597,195	0.3787	0.329	0.329	0.333	0.320	0.329	1,823,591	0.3275	1.33%
2014-03-20	0	0.375	0.375	0.380	0.365	0.375	520,000	194,150	0.3734	0.324	0.324	0.329	0.316	0.324	601,327	0.3229	-1.32%
2014-03-19	0	0.380	0.375	0.380	0.375	0.380	1,150,000	432,750	0.3763	0.329	0.324	0.329	0.324	0.329	1,329,858	0.3254	-1.30%
2014-03-18	0	0.385	0.385	0.390	0.370	0.390	1,265,900	485,074	0.3832	0.333	0.333	0.337	0.320	0.337	1,463,884	0.3314	4.05%
2014-03-17	0	0.370	0.370	0.375	0.365	0.375	2,140,000	789,300	0.3688	0.320	0.320	0.324	0.316	0.324	2,474,692	0.3189	-1.33%
2014-03-14	0	0.375	0.375	0.385	0.375	0.385	2,038,000	770,930	0.3783	0.324	0.324	0.333	0.324	0.333	2,356,739	0.3271	-1.32%
2014-03-13	0	0.380	0.380	0.390	0.380	0.390	94,200	35,812	0.3802	0.329	0.329	0.337	0.329	0.337	108,933	0.3288	-2.56%
2014-03-12	0	0.390	0.385	0.395	0.380	0.390	1,877,000	724,265	0.3859	0.337	0.333	0.342	0.329	0.337	2,170,559	0.3337	0.00%
2014-03-11	0	0.390	0.385	0.390	0.385	0.390	340,060	131,521	0.3868	0.337	0.333	0.337	0.333	0.337	393,245	0.3345	1.30%
2014-03-10	0	0.385	0.385	0.390	0.385	0.390	924,000	357,410	0.3868	0.333	0.333	0.337	0.333	0.337	1,068,512	0.3345	-1.28%
2014-03-07	0	0.390	0.385	0.390	0.385	0.395	3,340,000	1,303,000	0.3901	0.337	0.333	0.337	0.333	0.342	3,862,370	0.3374	-1.27%
2014-03-06	0	0.395	0.390	0.395	0.390	0.415	2,261,200	895,900	0.3962	0.342	0.337	0.342	0.337	0.359	2,614,847	0.3426	1.28%
2014-03-05	0	0.390	0.390	0.395	0.385	0.395	2,880,000	1,128,800	0.3919	0.337	0.337	0.342	0.333	0.342	3,330,427	0.3389	-1.27%
2014-03-04	0	0.395	0.395	0.400	0.395	0.400	840,000	332,700	0.3961	0.342	0.342	0.346	0.342	0.346	971,374	0.3425	-1.25%
2014-03-03	0	0.400	0.395	0.400	0.395	0.400	541,400	216,082	0.3991	0.346	0.342	0.346	0.342	0.346	626,074	0.3451	0.00%
2014-02-28	0	0.400	0.395	0.400	0.395	0.400	438,400	173,900	0.3967	0.346	0.342	0.346	0.342	0.346	506,965	0.3430	1.27%
2014-02-27	0	0.395	0.395	0.400	0.390	0.410	3,780,000	1,502,200	0.3974	0.342	0.342	0.346	0.337	0.355	4,371,185	0.3437	-2.47%
2014-02-26	0	0.405	0.405	0.410	0.400	0.425	2,380,000	956,750	0.4020	0.350	0.350	0.355	0.346	0.368	2,752,227	0.3476	-1.22%
2014-02-25	0	0.410	0.410	0.420	0.405	0.440	4,110,000	1,732,200	0.4215	0.355	0.355	0.363	0.350	0.380	4,752,796	0.3645	-1.20%
2014-02-24	0	0.415	0.415	0.420	0.415	0.440	2,981,000	1,259,755	0.4226	0.359	0.359	0.363	0.359	0.380	3,447,223	0.3654	-3.49%
2014-02-21	0	0.430	0.430	0.435	0.395	0.445	10,510,000	4,478,600	0.4261	0.372	0.372	0.376	0.342	0.385	12,153,744	0.3685	7.50%
2014-02-20	0	0.400	0.390	0.405	0.390	0.400	1,200,200	474,474	0.3953	0.346	0.337	0.350	0.337	0.346	1,387,909	0.3419	0.00%
2014-02-19	0	0.400	0.400	0.405	0.400	0.415	1,300,000	524,250	0.4033	0.346	0.346	0.350	0.346	0.359	1,503,318	0.3487	-3.61%
2014-02-18	0	0.415	0.410	0.415	0.390	0.415	4,710,000	1,892,200	0.4017	0.359	0.355	0.359	0.337	0.359	5,446,635	0.3474	6.41%
2014-02-17	0	0.390	0.380	0.390	0.365	0.395	13,850,223	5,174,530	0.3736	0.337	0.329	0.337	0.316	0.342	16,016,372	0.3231	-2.50%
2014-02-14	0	0.400	0.395	0.400	0.385	0.400	1,460,000	571,850	0.3917	0.346	0.342	0.346	0.333	0.346	1,688,341	0.3387	0.00%
2014-02-13	0	0.400	0.395	0.400	0.395	0.415	4,040,000	1,640,700	0.4061	0.346	0.342	0.346	0.342	0.359	4,671,848	0.3512	0.00%
2014-02-12	0	0.400	0.395	0.400	0.395	0.415	6,064,569	2,453,830	0.4046	0.346	0.342	0.346	0.342	0.359	7,013,056	0.3499	-2.44%
2014-02-11	0	0.410	0.410	0.415	0.400	0.425	4,130,000	1,684,250	0.4078	0.355	0.355	0.359	0.346	0.368	4,775,924	0.3527	-3.53%
2014-02-10	0	0.425	0.425	0.430	0.420	0.440	1,540,000	652,650	0.4238	0.368	0.368	0.372	0.363	0.380	1,780,853	0.3665	-3.41%
2014-02-07	0	0.440	0.440	0.445	0.430	0.445	860,000	377,500	0.4390	0.380	0.380	0.385	0.372	0.385	994,502	0.3796	-1.12%
2014-02-06	0	0.445	0.435	0.445	0.435	0.455	1,090,000	477,700	0.4383	0.385	0.376	0.385	0.376	0.393	1,260,474	0.3790	-2.20%
2014-02-05	0	0.455	0.455	0.465	0.450	0.480	8,330,000	3,867,300	0.4643	0.393	0.393	0.402	0.389	0.415	9,632,796	0.4015	1.11%
2014-02-04	0	0.450	0.450	0.455	0.400	0.475	4,400,000	1,961,900	0.4459	0.389	0.389	0.393	0.346	0.411	5,088,152	0.3856	9.76%
2014-01-30	0	0.410	0.410	0.420	0.405	0.410	900,000	365,400	0.4060	0.355	0.355	0.363	0.350	0.355	1,040,758	0.3511	0.00%
2014-01-29	0	0.410	0.410	0.415	0.410	0.420	1,224,500	503,132	0.4109	0.355	0.355	0.359	0.355	0.363	1,416,009	0.3553	-2.38%
2014-01-28	0	0.420	0.415	0.425	0.410	0.425	472,000	197,220	0.4178	0.363	0.359	0.368	0.355	0.368	545,820	0.3613	2.44%
2014-01-27	0	0.410	0.410	0.420	0.400	0.425	2,020,000	830,250	0.4110	0.355	0.355	0.363	0.346	0.368	2,335,924	0.3554	-3.53%
2014-01-24	0	0.425	0.420	0.430	0.420	0.445	2,730,000	1,178,750	0.4318	0.368	0.363	0.372	0.363	0.385	3,156,967	0.3734	-1.16%
2014-01-23	0	0.430	0.425	0.430	0.405	0.450	2,722,000	1,173,490	0.4311	0.372	0.368	0.372	0.350	0.389	3,147,716	0.3728	-5.49%
2014-01-22	0	0.455	0.455	0.460	0.455	0.470	1,120,000	515,600	0.4604	0.393	0.393	0.398	0.393	0.406	1,295,166	0.3981	-2.15%
2014-01-21	0	0.465	0.465	0.470	0.460	0.485	2,950,000	1,387,750	0.4704	0.402	0.402	0.406	0.398	0.419	3,411,374	0.4068	-4.12%
2014-01-20	0	0.485	0.480	0.485	0.450	0.510	5,620,000	2,704,800	0.4813	0.419	0.415	0.419	0.389	0.441	6,498,957	0.4162	1.04%
2014-01-17	0	0.480	0.480	0.485	0.470	0.495	3,690,000	1,788,250	0.4846	0.415	0.415	0.419	0.406	0.428	4,267,109	0.4191	-3.03%
2014-01-16	0	0.495	0.495	0.500	0.490	0.560	10,980,900	5,590,191	0.5091	0.428	0.428	0.432	0.424	0.484	12,698,292	0.4402	-6.60%
2014-01-15	0	0.530	0.530	0.540	0.500	0.590	13,525,000	7,294,590	0.5393	0.458	0.458	0.467	0.432	0.510	15,640,284	0.4664	-10.17%
2014-01-14	0	0.590	0.590	0.600	0.550	0.600	12,350,000	7,086,200	0.5738	0.510	0.510	0.519	0.476	0.519	14,281,517	0.4962	-1.67%
2014-01-13	0	0.600	0.580	0.600	0.560	0.630	25,441,600	15,189,176	0.5970	0.519	0.502	0.519	0.484	0.545	29,420,618	0.5163	9.09%
2014-01-10	0	0.550	0.530	0.550	0.510	0.560	12,452,200	6,791,924	0.5454	0.476	0.458	0.476	0.441	0.484	14,399,700	0.4717	1.85%
2014-01-09	0	0.540	0.530	0.540	0.480	0.590	42,788,500	22,962,565	0.5367	0.467	0.458	0.467	0.415	0.510	49,480,540	0.4641	9.09%
2014-01-08	0	0.495	0.490	0.495	0.475	0.600	34,977,000	17,938,605	0.5129	0.428	0.424	0.428	0.411	0.519	40,447,336	0.4435	-10.00%
2014-01-07	0	0.550	0.550	0.560	0.410	0.660	152,183,700	86,264,566	0.5668	0.476	0.476	0.484	0.355	0.571	175,984,942	0.4902	35.80%
2014-01-06	0	0.405	0.395	0.410	0.375	0.410	4,540,000	1,799,300	0.3963	0.350	0.342	0.355	0.324	0.355	5,250,047	0.3427	6.58%
2014-01-03	0	0.380	0.370	0.380	0.365	0.380	1,362,000	510,370	0.3747	0.329	0.320	0.329	0.316	0.329	1,575,014	0.3240	-1.30%
2014-01-02	0	0.385	0.380	0.385	0.375	0.390	320,000	121,150	0.3786	0.333	0.329	0.333	0.324	0.337	370,047	0.3274	2.67%
2013-12-31	0	0.375	0.375	0.385	0.370	0.375	230,000	86,100	0.3743	0.324	0.324	0.333	0.320	0.324	265,972	0.3237	0.00%
2013-12-30	0	0.375	0.375	0.380	0.375	0.385	341,200	129,081	0.3783	0.324	0.324	0.329	0.324	0.333	394,563	0.3271	0.00%
2013-12-27	0	0.375	0.375	0.385	0.375	0.385	140,000	52,700	0.3764	0.324	0.324	0.333	0.324	0.333	161,896	0.3255	-1.32%
2013-12-24	0	0.380	0.375	0.390	0.380	0.380	40,000	15,200	0.3800	0.329	0.324	0.337	0.329	0.329	46,256	0.3286	0.00%
2013-12-23	0	0.380	0.375	0.385	0.375	0.395	285,161	108,907	0.3819	0.329	0.324	0.333	0.324	0.342	329,760	0.3303	0.00%
2013-12-20	0	0.380	0.375	0.380	0.370	0.385	1,470,000	553,600	0.3766	0.329	0.324	0.329	0.320	0.333	1,699,905	0.3257	-1.30%
2013-12-19	0	0.385	0.385	0.395	0.385	0.385	686,000	264,020	0.3849	0.333	0.333	0.342	0.333	0.333	793,289	0.3328	0.00%
2013-12-18	0	0.385	0.385	0.390	0.380	0.390	951,000	366,820	0.3857	0.333	0.333	0.337	0.329	0.337	1,099,735	0.3336	0.00%
2013-12-17	0	0.385	0.380	0.390	0.380	0.395	1,754,000	678,230	0.3867	0.333	0.329	0.337	0.329	0.342	2,028,322	0.3344	-1.28%
2013-12-16	0	0.390	0.390	0.405	0.390	0.400	470,000	185,650	0.3950	0.337	0.337	0.350	0.337	0.346	543,507	0.3416	-6.02%
2013-12-13	0	0.415	0.395	0.415	0.395	0.415	310,000	123,900	0.3997	0.359	0.342	0.359	0.342	0.359	358,483	0.3456	5.06%
2013-12-12	0	0.395	0.390	0.395	0.390	0.410	1,751,000	689,280	0.3936	0.342	0.337	0.342	0.337	0.355	2,024,853	0.3404	-3.66%
2013-12-11	0	0.410	0.390	0.410	0.390	0.410	2,394,000	949,240	0.3965	0.355	0.337	0.355	0.337	0.355	2,768,417	0.3429	1.23%
2013-12-10	0	0.405	0.405	0.410	0.400	0.425	2,435,900	1,014,465	0.4165	0.350	0.350	0.355	0.346	0.368	2,816,870	0.3601	1.25%
2013-12-09	0	0.400	0.395	0.410	0.390	0.410	2,090,000	832,200	0.3982	0.346	0.342	0.355	0.337	0.355	2,416,872	0.3443	2.56%
2013-12-06	0	0.390	0.390	0.400	0.385	0.445	21,191,548	8,994,681	0.4244	0.337	0.337	0.346	0.333	0.385	24,505,866	0.3670	1.30%
2013-12-05	0	0.385	0.375	0.385	0.370	0.385	298,923	112,273	0.3756	0.333	0.324	0.333	0.320	0.333	345,674	0.3248	2.67%
2013-12-04	0	0.375	0.375	0.385	0.370	0.390	975,000	372,450	0.3820	0.324	0.324	0.333	0.320	0.337	1,127,488	0.3303	0.00%
2013-12-03	0	0.375	0.370	0.375	0.365	0.375	619,900	230,506	0.3718	0.324	0.320	0.324	0.316	0.324	716,851	0.3216	0.00%
2013-12-02	0	0.375	0.370	0.380	0.375	0.385	220,000	83,300	0.3786	0.324	0.320	0.329	0.324	0.333	254,408	0.3274	0.00%
2013-11-29	0	0.375	0.375	0.380	0.370	0.385	432,500	162,475	0.3757	0.324	0.324	0.329	0.320	0.333	500,142	0.3249	0.00%
2013-11-28	0	0.375	0.375	0.385	0.375	0.375	70,200	26,322	0.3750	0.324	0.324	0.333	0.324	0.324	81,179	0.3242	-1.32%
2013-11-27	0	0.380	0.375	0.380	0.375	0.380	390,600	147,963	0.3788	0.329	0.324	0.329	0.324	0.329	451,689	0.3276	1.33%
2013-11-26	0	0.375	0.375	0.380	0.375	0.375	130,000	48,750	0.3750	0.324	0.324	0.329	0.324	0.324	150,332	0.3243	-1.32%
2013-11-25	0	0.380	0.380	0.385	0.375	0.385	280,000	106,350	0.3798	0.329	0.329	0.333	0.324	0.333	323,791	0.3285	1.33%
2013-11-22	0	0.375	0.375	0.385	0.375	0.385	1,630,000	618,500	0.3794	0.324	0.324	0.333	0.324	0.333	1,884,929	0.3281	-1.32%
2013-11-21	0	0.380	0.380	0.385	0.380	0.380	14,000	5,240	0.3743	0.329	0.329	0.333	0.329	0.329	16,190	0.3237	-1.30%
2013-11-20	0	0.385	0.380	0.390	0.375	0.385	1,042,600	396,224	0.3800	0.333	0.329	0.337	0.324	0.333	1,205,661	0.3286	1.32%
2013-11-19	0	0.380	0.380	0.385	0.380	0.385	1,110,000	424,800	0.3827	0.329	0.329	0.333	0.329	0.333	1,283,602	0.3309	-2.56%
2013-11-18	0	0.390	0.385	0.390	0.385	0.390	160,000	62,100	0.3881	0.337	0.333	0.337	0.333	0.337	185,024	0.3356	-1.27%
2013-11-15	0	0.395	0.385	0.395	0.385	0.395	414,100	161,826	0.3908	0.342	0.333	0.342	0.333	0.342	478,864	0.3379	3.95%
2013-11-14	0	0.380	0.380	0.390	0.380	0.390	430,100	166,337	0.3867	0.329	0.329	0.337	0.329	0.337	497,367	0.3344	-1.30%
2013-11-13	0	0.385	0.380	0.385	0.385	0.385	100,000	38,500	0.3850	0.333	0.329	0.333	0.333	0.333	115,640	0.3329	0.00%
2013-11-12	0	0.385	0.385	0.390	0.380	0.390	400,200	153,174	0.3827	0.333	0.333	0.337	0.329	0.337	462,791	0.3310	-2.53%
2013-11-11	0	0.395	0.390	0.400	0.390	0.395	849,000	332,780	0.3920	0.342	0.337	0.346	0.337	0.342	981,782	0.3390	-1.25%
2013-11-08	0	0.400	0.395	0.405	0.400	0.415	3,613,200	1,481,731	0.4101	0.346	0.342	0.350	0.346	0.359	4,178,298	0.3546	-1.23%
2013-11-07	0	0.405	0.400	0.405	0.390	0.410	2,343,400	939,738	0.4010	0.350	0.346	0.350	0.337	0.355	2,709,903	0.3468	3.85%
2013-11-06	0	0.390	0.385	0.390	0.385	0.390	230,000	88,650	0.3854	0.337	0.333	0.337	0.333	0.337	265,972	0.3333	1.30%
2013-11-05	0	0.385	0.385	0.390	0.380	0.395	1,310,000	510,600	0.3898	0.333	0.333	0.337	0.329	0.342	1,514,882	0.3371	1.32%
2013-11-04	0	0.380	0.380	0.390	0.380	0.390	1,257,400	482,874	0.3840	0.329	0.329	0.337	0.329	0.337	1,454,055	0.3321	-2.56%
2013-11-01	0	0.390	0.385	0.395	0.390	0.405	1,860,000	740,750	0.3983	0.337	0.333	0.342	0.337	0.350	2,150,900	0.3444	0.00%
2013-10-31	0	0.390	0.390	0.400	0.390	0.410	634,000	248,770	0.3924	0.337	0.337	0.346	0.337	0.355	733,156	0.3393	-4.88%
2013-10-30	0	0.410	0.405	0.415	0.395	0.435	13,946,030	5,815,551	0.4170	0.355	0.350	0.359	0.342	0.376	16,127,163	0.3606	3.80%
2013-10-29	0	0.395	0.390	0.400	0.380	0.400	2,741,000	1,070,420	0.3905	0.342	0.337	0.346	0.329	0.346	3,169,687	0.3377	3.95%
2013-10-28	0	0.380	0.380	0.385	0.380	0.380	351,400	133,490	0.3799	0.329	0.329	0.333	0.329	0.329	406,358	0.3285	0.00%
2013-10-25	0	0.380	0.370	0.375	0.365	0.380	1,110,000	414,500	0.3734	0.329	0.320	0.324	0.316	0.329	1,283,602	0.3229	1.33%
2013-10-24	0	0.375	0.375	0.380	0.365	0.375	970,000	359,000	0.3701	0.324	0.324	0.329	0.316	0.324	1,121,706	0.3200	1.35%
2013-10-23	0	0.370	0.370	0.385	0.370	0.385	1,820,000	687,650	0.3778	0.320	0.320	0.333	0.320	0.333	2,104,645	0.3267	-5.13%
2013-10-22	0	0.390	0.390	0.395	0.390	0.410	2,132,000	846,910	0.3972	0.337	0.337	0.342	0.337	0.355	2,465,441	0.3435	-2.50%
2013-10-21	0	0.400	0.400	0.405	0.400	0.425	4,821,362	1,970,806	0.4088	0.346	0.346	0.350	0.346	0.368	5,575,414	0.3535	-3.61%
2013-10-18	0	0.415	0.410	0.420	0.365	0.435	14,981,000	6,099,390	0.4071	0.359	0.355	0.363	0.316	0.376	17,324,000	0.3521	12.16%
2013-10-17	0	0.370	0.360	0.370	-	-	0	0	-	0.320	0.311	0.320	-	-	0	-	-1.33%
2013-10-16	0	0.375	0.370	0.375	0.360	0.375	1,430,000	523,500	0.3661	0.324	0.320	0.324	0.311	0.324	1,653,649	0.3166	-1.32%
2013-10-15	0	0.380	0.370	0.380	0.360	0.380	1,953,000	724,560	0.3710	0.329	0.320	0.329	0.311	0.329	2,258,445	0.3208	5.56%
2013-10-11	0	0.360	0.360	0.370	0.350	0.375	310,000	111,650	0.3602	0.311	0.311	0.320	0.303	0.324	358,483	0.3115	0.00%
2013-10-10	0	0.360	0.350	0.370	0.360	0.360	390,000	140,400	0.3600	0.311	0.303	0.320	0.311	0.311	450,995	0.3113	0.00%
2013-10-09	0	0.360	0.360	0.370	0.360	0.370	330,000	119,700	0.3627	0.311	0.311	0.320	0.311	0.320	381,611	0.3137	-1.37%
2013-10-08	0	0.365	0.365	0.375	0.365	0.365	100,000	36,500	0.3650	0.316	0.316	0.324	0.316	0.316	115,640	0.3156	0.00%
2013-10-07	0	0.365	0.365	0.380	0.365	0.370	660,000	242,400	0.3673	0.316	0.316	0.329	0.316	0.320	763,223	0.3176	0.00%
2013-10-04	0	0.365	0.360	0.370	0.335	0.365	738,000	260,270	0.3527	0.316	0.311	0.320	0.290	0.316	853,422	0.3050	-1.35%
2013-10-03	0	0.370	0.365	0.380	0.365	0.370	620,200	227,918	0.3675	0.320	0.316	0.329	0.316	0.320	717,198	0.3178	2.78%
2013-10-02	0	0.360	0.360	0.370	0.355	0.355	10,000	3,550	0.3550	0.311	0.311	0.320	0.307	0.307	11,564	0.3070	0.00%
2013-09-30	0	0.360	0.360	0.370	0.360	0.360	80,000	28,800	0.3600	0.311	0.311	0.320	0.311	0.311	92,512	0.3113	0.00%
2013-09-27	0	0.360	0.360	0.370	0.360	0.365	507,000	182,830	0.3606	0.311	0.311	0.320	0.311	0.316	586,294	0.3118	-1.37%
2013-09-26	0	0.365	0.365	0.370	0.360	0.370	530,000	191,250	0.3608	0.316	0.316	0.320	0.311	0.320	612,891	0.3120	0.00%
2013-09-25	0	0.365	0.365	0.370	0.360	0.365	192,000	69,340	0.3611	0.316	0.316	0.320	0.311	0.316	222,028	0.3123	-1.35%
2013-09-24	0	0.370	0.365	0.370	0.370	0.375	350,200	130,320	0.3721	0.320	0.316	0.320	0.320	0.324	404,971	0.3218	0.00%
2013-09-23	0	0.370	0.365	0.375	0.360	0.370	45,000	16,290	0.3620	0.320	0.316	0.324	0.311	0.320	52,038	0.3130	2.78%
2013-09-19	0	0.360	0.360	0.375	0.360	0.365	1,161,000	418,840	0.3608	0.311	0.311	0.324	0.311	0.316	1,342,578	0.3120	-1.37%
2013-09-18	0	0.365	0.365	0.375	0.365	0.375	98,400	36,590	0.3718	0.316	0.316	0.324	0.316	0.324	113,790	0.3216	-1.35%
2013-09-17	0	0.370	0.370	0.375	0.365	0.370	840,100	307,084	0.3655	0.320	0.320	0.324	0.316	0.320	971,490	0.3161	0.00%
2013-09-16	0	0.370	0.370	0.375	0.370	0.375	259,300	96,275	0.3713	0.320	0.320	0.324	0.320	0.324	299,854	0.3211	-3.90%
2013-09-13	0	0.385	0.370	0.385	0.365	0.385	819,750	305,598	0.3728	0.333	0.320	0.333	0.316	0.333	947,957	0.3224	4.05%
2013-09-12	0	0.370	0.370	0.380	0.365	0.370	30,000	11,050	0.3683	0.320	0.320	0.329	0.316	0.320	34,692	0.3185	0.00%
2013-09-11	0	0.370	0.370	0.375	0.370	0.370	400,400	148,141	0.3700	0.320	0.320	0.324	0.320	0.320	463,022	0.3199	-2.63%
2013-09-10	0	0.380	0.375	0.385	0.360	0.380	830,000	307,850	0.3709	0.329	0.324	0.333	0.311	0.329	959,810	0.3207	4.11%
2013-09-09	0	0.365	0.365	0.370	0.365	0.370	202,400	74,290	0.3670	0.316	0.316	0.320	0.316	0.320	234,055	0.3174	-1.35%
2013-09-06	0	0.370	0.365	0.370	0.365	0.370	405,000	149,450	0.3690	0.320	0.316	0.320	0.316	0.320	468,341	0.3191	1.37%
2013-09-05	0	0.365	0.365	0.370	0.365	0.370	128,700	46,901	0.3644	0.316	0.316	0.320	0.316	0.320	148,828	0.3151	0.00%
2013-09-04	0	0.365	0.365	0.370	0.360	0.370	427,000	155,180	0.3634	0.316	0.316	0.320	0.311	0.320	493,782	0.3143	0.00%
2013-09-03	0	0.365	0.365	0.375	0.355	0.370	230,000	84,000	0.3652	0.316	0.316	0.324	0.307	0.320	265,972	0.3158	-1.35%
2013-09-02	0	0.370	0.360	0.370	0.370	0.370	20,000	7,400	0.3700	0.320	0.311	0.320	0.320	0.320	23,128	0.3200	0.00%
2013-08-30	0	0.370	0.365	0.370	0.355	0.375	666,624	239,839	0.3598	0.320	0.316	0.320	0.307	0.324	770,883	0.3111	2.78%
2013-08-29	0	0.360	0.360	0.365	0.360	0.370	1,325,000	481,300	0.3632	0.311	0.311	0.316	0.311	0.320	1,532,227	0.3141	-2.70%
2013-08-28	0	0.370	0.365	0.370	0.370	0.380	686,000	255,400	0.3723	0.320	0.316	0.320	0.320	0.329	793,289	0.3220	-2.63%
2013-08-27	0	0.380	0.380	0.390	0.370	0.380	333,500	126,047	0.3780	0.329	0.329	0.337	0.320	0.329	385,659	0.3268	0.00%
2013-08-26	0	0.380	0.380	0.385	0.375	0.395	1,623,000	614,580	0.3787	0.329	0.329	0.333	0.324	0.342	1,876,834	0.3275	-3.80%
2013-08-23	0	0.395	0.395	0.400	0.375	0.410	2,720,000	1,080,050	0.3971	0.342	0.342	0.346	0.324	0.355	3,145,403	0.3434	2.60%
2013-08-22	0	0.385	0.385	0.390	0.365	0.390	758,000	285,700	0.3769	0.333	0.333	0.337	0.316	0.337	876,550	0.3259	-1.28%
2013-08-21	0	0.390	0.390	0.395	0.375	0.400	1,531,300	597,971	0.3905	0.337	0.337	0.342	0.324	0.346	1,770,792	0.3377	4.00%
2013-08-20	0	0.375	0.375	0.380	0.375	0.385	343,000	129,615	0.3779	0.324	0.324	0.329	0.324	0.333	396,645	0.3268	-1.32%
2013-08-19	0	0.380	0.380	0.390	0.380	0.385	515,000	195,750	0.3801	0.329	0.329	0.337	0.329	0.333	595,545	0.3287	-1.30%
2013-08-16	0	0.385	0.385	0.395	0.380	0.395	590,000	229,350	0.3887	0.333	0.333	0.342	0.329	0.342	682,275	0.3362	-1.28%
2013-08-15	0	0.390	0.390	0.395	0.390	0.400	410,000	160,050	0.3904	0.337	0.337	0.342	0.337	0.346	474,123	0.3376	-1.27%
2013-08-13	0	0.395	0.385	0.400	0.385	0.395	220,000	86,050	0.3911	0.342	0.333	0.346	0.333	0.342	254,408	0.3382	3.95%
2013-08-12	0	0.380	0.380	0.390	0.380	0.390	939,200	361,904	0.3853	0.329	0.329	0.337	0.329	0.337	1,086,089	0.3332	-3.80%
2013-08-09	0	0.395	0.395	0.400	0.365	0.395	1,615,000	619,050	0.3833	0.342	0.342	0.346	0.316	0.342	1,867,583	0.3315	0.00%
2013-08-08	0	0.395	0.395	0.400	0.390	0.400	423,000	167,840	0.3968	0.342	0.342	0.346	0.337	0.346	489,156	0.3431	-2.47%
2013-08-07	0	0.405	0.405	0.410	0.380	0.435	2,930,000	1,222,950	0.4174	0.350	0.350	0.355	0.329	0.376	3,388,246	0.3609	3.85%
2013-08-06	0	0.390	0.390	0.400	0.385	0.400	940,800	366,643	0.3897	0.337	0.337	0.346	0.333	0.346	1,087,939	0.3370	-2.50%
2013-08-05	0	0.400	0.395	0.400	0.390	0.425	2,080,000	847,550	0.4075	0.346	0.342	0.346	0.337	0.368	2,405,308	0.3524	-5.88%
2013-08-02	0	0.425	0.420	0.425	0.375	0.445	15,867,000	6,682,750	0.4212	0.368	0.363	0.368	0.324	0.385	18,348,569	0.3642	14.86%
2013-08-01	0	0.370	0.360	0.375	0.340	0.370	530,000	190,300	0.3591	0.320	0.311	0.324	0.294	0.320	612,891	0.3105	2.78%
2013-07-31	0	0.360	0.355	0.370	0.355	0.360	120,000	43,100	0.3592	0.311	0.307	0.320	0.307	0.311	138,768	0.3106	-1.37%
2013-07-30	0	0.365	0.360	0.365	0.355	0.365	70,000	25,050	0.3579	0.316	0.311	0.316	0.307	0.316	80,948	0.3095	-1.35%
2013-07-29	0	0.370	0.360	0.370	-	-	1,000	340	0.3400	0.320	0.311	0.320	-	-	1,156	0.2940	0.00%
2013-07-26	0	0.370	0.365	0.370	0.360	0.375	450,000	165,600	0.3680	0.320	0.316	0.320	0.311	0.324	520,379	0.3182	1.37%
2013-07-25	0	0.365	0.365	0.370	0.360	0.375	240,000	88,850	0.3702	0.316	0.316	0.320	0.311	0.324	277,536	0.3201	-1.35%
2013-07-24	0	0.370	0.365	0.370	0.370	0.375	40,000	14,850	0.3713	0.320	0.316	0.320	0.320	0.324	46,256	0.3210	0.00%
2013-07-23	0	0.370	0.370	0.375	0.360	0.370	261,000	94,990	0.3639	0.320	0.320	0.324	0.311	0.320	301,820	0.3147	0.00%
2013-07-22	0	0.370	0.370	0.375	0.365	0.370	1,030,000	375,950	0.3650	0.320	0.320	0.324	0.316	0.320	1,191,090	0.3156	2.78%
2013-07-19	0	0.360	0.360	0.365	0.355	0.370	400,000	144,200	0.3605	0.311	0.311	0.316	0.307	0.320	462,559	0.3117	-1.37%
2013-07-18	0	0.365	0.365	0.370	0.365	0.370	168,200	61,438	0.3653	0.316	0.316	0.320	0.316	0.320	194,506	0.3159	-1.35%
2013-07-17	0	0.370	0.365	0.375	0.370	0.370	61,400	22,676	0.3693	0.320	0.316	0.324	0.320	0.320	71,003	0.3194	1.37%
2013-07-16	0	0.365	0.365	0.370	0.365	0.365	110,200	40,218	0.3650	0.316	0.316	0.320	0.316	0.316	127,435	0.3156	-1.35%
2013-07-15	0	0.370	0.360	0.370	0.360	0.370	270,000	99,800	0.3696	0.320	0.311	0.320	0.311	0.320	312,227	0.3196	0.00%
2013-07-12	0	0.370	0.370	0.375	0.365	0.370	90,000	33,250	0.3694	0.320	0.320	0.324	0.316	0.320	104,076	0.3195	-1.33%
2013-07-11	0	0.375	0.375	0.380	0.365	0.370	210,700	77,791	0.3692	0.324	0.324	0.329	0.316	0.320	243,653	0.3193	1.35%
2013-07-10	0	0.370	0.360	0.375	0.345	0.380	510,000	182,000	0.3569	0.320	0.311	0.324	0.298	0.329	589,763	0.3086	-1.33%
2013-07-09	0	0.375	0.375	0.380	0.375	0.380	180,000	68,000	0.3778	0.324	0.324	0.329	0.324	0.329	208,152	0.3267	-1.32%
2013-07-08	0	0.380	0.375	0.380	0.375	0.380	330,000	124,800	0.3782	0.329	0.324	0.329	0.324	0.329	381,611	0.3270	-1.30%
2013-07-05	0	0.385	0.385	0.390	0.380	0.395	1,657,000	640,520	0.3866	0.333	0.333	0.337	0.329	0.342	1,916,152	0.3343	1.32%
2013-07-04	0	0.380	0.375	0.380	0.375	0.380	440,000	166,700	0.3789	0.329	0.324	0.329	0.324	0.329	508,815	0.3276	0.00%
2013-07-03	0	0.380	0.375	0.390	0.380	0.390	1,000,000	380,700	0.3807	0.329	0.324	0.337	0.329	0.337	1,156,398	0.3292	-2.56%
2013-07-02	0	0.390	0.390	0.395	0.390	0.390	170,400	66,448	0.3900	0.337	0.337	0.342	0.337	0.337	197,050	0.3372	-2.50%
2013-06-28	0	0.400	0.385	0.405	0.375	0.400	830,000	322,050	0.3880	0.346	0.333	0.350	0.324	0.346	959,810	0.3355	5.26%
2013-06-27	0	0.380	0.380	0.385	0.380	0.380	340,000	129,000	0.3794	0.329	0.329	0.333	0.329	0.329	393,175	0.3281	-3.80%
2013-06-26	0	0.395	0.380	0.395	0.365	0.395	263,000	100,650	0.3827	0.342	0.329	0.342	0.316	0.342	304,133	0.3309	3.95%
2013-06-25	0	0.380	0.375	0.380	0.370	0.380	220,000	82,400	0.3745	0.329	0.324	0.329	0.320	0.329	254,408	0.3239	0.00%
2013-06-24	0	0.380	0.380	0.385	0.375	0.385	970,000	368,750	0.3802	0.329	0.329	0.333	0.324	0.333	1,121,706	0.3287	-3.80%
2013-06-21	0	0.395	0.390	0.400	0.385	0.395	1,813,900	707,662	0.3901	0.342	0.337	0.346	0.333	0.342	2,097,591	0.3374	0.00%
2013-06-20	0	0.395	0.395	0.400	0.395	0.405	1,314,000	526,670	0.4008	0.342	0.342	0.346	0.342	0.350	1,519,507	0.3466	-3.66%
2013-06-19	0	0.410	0.405	0.410	0.380	0.420	3,080,000	1,245,150	0.4043	0.355	0.350	0.355	0.329	0.363	3,561,706	0.3496	6.49%
2013-06-18	0	0.385	0.385	0.400	0.380	0.400	1,011,000	391,315	0.3871	0.333	0.333	0.346	0.329	0.346	1,169,118	0.3347	-1.28%
2013-06-17	0	0.390	0.385	0.390	0.380	0.410	1,570,000	621,200	0.3957	0.337	0.333	0.337	0.329	0.355	1,815,545	0.3422	2.63%
2013-06-14	0	0.380	0.375	0.390	0.365	0.390	1,045,000	397,975	0.3808	0.329	0.324	0.337	0.316	0.337	1,208,436	0.3293	2.70%
2013-06-13	0	0.370	0.370	0.380	0.340	0.380	2,670,000	968,900	0.3629	0.320	0.320	0.329	0.294	0.329	3,087,583	0.3138	-2.63%
2013-06-11	0	0.380	0.375	0.380	0.370	0.390	1,932,600	731,363	0.3784	0.329	0.324	0.329	0.320	0.337	2,234,855	0.3273	-2.56%
2013-06-10	0	0.390	0.390	0.395	0.385	0.415	3,460,000	1,365,500	0.3947	0.337	0.337	0.342	0.333	0.359	4,001,137	0.3413	0.00%
2013-06-07	0	0.390	0.380	0.390	0.380	0.405	4,860,000	1,901,650	0.3913	0.337	0.329	0.337	0.329	0.350	5,620,095	0.3384	-3.70%
2013-06-06	0	0.405	0.405	0.410	0.405	0.425	3,640,000	1,493,550	0.4103	0.350	0.350	0.355	0.350	0.368	4,209,289	0.3548	-3.57%
2013-06-05	0	0.420	0.415	0.420	0.405	0.440	6,712,200	2,829,705	0.4216	0.363	0.359	0.363	0.350	0.380	7,761,975	0.3646	-4.55%
2013-06-04	0	0.440	0.435	0.440	0.435	0.465	6,892,100	3,077,734	0.4466	0.380	0.376	0.380	0.376	0.402	7,970,011	0.3862	-5.38%
2013-06-03	0	0.465	0.465	0.470	0.460	0.490	18,914,000	9,024,240	0.4771	0.402	0.402	0.406	0.398	0.424	21,872,114	0.4126	0.00%
2013-05-31	0	0.465	0.460	0.465	0.430	0.485	29,611,523	13,598,986	0.4592	0.402	0.398	0.402	0.372	0.419	34,242,709	0.3971	1.09%
2013-05-30	0	0.460	0.455	0.460	0.345	0.460	36,422,500	15,488,705	0.4253	0.398	0.393	0.398	0.298	0.398	42,118,910	0.3677	37.31%
2013-05-29	0	0.335	0.335	0.350	0.335	0.350	250,000	84,050	0.3362	0.290	0.290	0.303	0.290	0.303	289,100	0.2907	0.00%
2013-05-28	0	0.335	0.335	0.340	0.330	0.340	190,000	63,500	0.3342	0.290	0.290	0.294	0.285	0.294	219,716	0.2890	-1.47%
2013-05-27	0	0.340	0.335	0.340	0.330	0.340	532,000	178,440	0.3354	0.294	0.290	0.294	0.285	0.294	615,204	0.2901	-1.45%
2013-05-24	0	0.345	0.340	0.345	0.340	0.345	529,000	180,430	0.3411	0.298	0.294	0.298	0.294	0.298	611,735	0.2949	2.99%
2013-05-23	0	0.335	0.335	0.340	0.335	0.360	2,190,000	743,850	0.3397	0.290	0.290	0.294	0.290	0.311	2,532,512	0.2937	-6.94%
2013-05-22	0	0.360	0.350	0.360	0.340	0.370	1,150,600	408,046	0.3546	0.311	0.303	0.311	0.294	0.320	1,330,552	0.3067	1.41%
2013-05-21	0	0.355	0.350	0.365	0.355	0.365	2,192,000	788,340	0.3596	0.307	0.303	0.316	0.307	0.316	2,534,825	0.3110	-4.05%
2013-05-20	0	0.370	0.365	0.370	0.365	0.370	720,000	265,300	0.3685	0.320	0.316	0.320	0.316	0.320	832,607	0.3186	1.37%
2013-05-16	0	0.365	0.365	0.375	0.365	0.370	458,000	169,100	0.3692	0.316	0.316	0.324	0.316	0.320	529,630	0.3193	-3.95%
2013-05-15	0	0.380	0.370	0.380	0.365	0.380	180,000	67,350	0.3742	0.329	0.320	0.329	0.316	0.329	208,152	0.3236	4.11%
2013-05-14	0	0.365	0.365	0.370	0.360	0.365	160,000	57,900	0.3619	0.316	0.316	0.320	0.311	0.316	185,024	0.3129	0.00%
2013-05-13	0	0.365	0.360	0.375	0.360	0.365	558,000	202,320	0.3626	0.316	0.311	0.324	0.311	0.316	645,270	0.3135	-1.35%
2013-05-10	0	0.370	0.370	0.375	0.365	0.370	401,400	148,340	0.3696	0.320	0.320	0.324	0.316	0.320	464,178	0.3196	0.00%
2013-05-09	0	0.370	0.370	0.375	0.370	0.370	260,000	96,200	0.3700	0.320	0.320	0.324	0.320	0.320	300,664	0.3200	0.00%
2013-05-08	0	0.370	0.370	0.375	0.370	0.370	370,000	136,900	0.3700	0.320	0.320	0.324	0.320	0.320	427,867	0.3200	-2.63%
2013-05-07	0	0.380	0.370	0.380	0.360	0.380	320,000	120,250	0.3758	0.329	0.320	0.329	0.311	0.329	370,047	0.3250	2.70%
2013-05-06	0	0.370	0.365	0.370	0.370	0.370	310,200	114,770	0.3700	0.320	0.316	0.320	0.320	0.320	358,715	0.3199	0.00%
2013-05-03	0	0.370	0.370	0.380	0.370	0.380	531,200	201,620	0.3796	0.320	0.320	0.329	0.320	0.329	614,279	0.3282	-1.33%
2013-05-02	0	0.375	0.370	0.375	0.360	0.375	457,000	166,580	0.3645	0.324	0.320	0.324	0.311	0.324	528,474	0.3152	1.35%
2013-04-30	0	0.370	0.370	0.375	0.355	0.370	417,902	153,261	0.3667	0.320	0.320	0.324	0.307	0.320	483,261	0.3171	0.00%
2013-04-29	0	0.370	0.365	0.370	0.355	0.375	645,000	235,525	0.3652	0.320	0.316	0.320	0.307	0.324	745,877	0.3158	1.37%
2013-04-26	0	0.365	0.365	0.375	0.365	0.365	230,000	83,950	0.3650	0.316	0.316	0.324	0.316	0.316	265,972	0.3156	-3.95%
2013-04-25	0	0.380	0.370	0.380	0.370	0.380	408,000	150,950	0.3700	0.329	0.320	0.329	0.320	0.329	471,810	0.3199	2.70%
2013-04-24	0	0.370	0.370	0.375	0.370	0.375	349,000	129,050	0.3698	0.320	0.320	0.324	0.320	0.324	403,583	0.3198	1.37%
2013-04-23	0	0.365	0.365	0.370	0.360	0.370	545,200	198,268	0.3637	0.316	0.316	0.320	0.311	0.320	630,468	0.3145	-1.35%
2013-04-22	0	0.370	0.370	0.380	0.365	0.380	460,000	170,900	0.3715	0.320	0.320	0.329	0.316	0.329	531,943	0.3213	-2.63%
2013-04-19	0	0.380	0.380	0.390	0.375	0.400	1,154,400	447,120	0.3873	0.329	0.329	0.337	0.324	0.346	1,334,946	0.3349	0.00%
2013-04-18	0	0.380	0.380	0.385	0.350	0.380	744,000	276,490	0.3716	0.329	0.329	0.333	0.303	0.329	860,360	0.3214	2.70%
2013-04-17	0	0.370	0.370	0.380	0.360	0.370	1,199,000	440,795	0.3676	0.320	0.320	0.329	0.311	0.320	1,386,521	0.3179	0.00%
2013-04-16	0	0.370	0.360	0.370	0.360	0.370	386,000	140,690	0.3645	0.320	0.311	0.320	0.311	0.320	446,370	0.3152	2.78%
2013-04-15	0	0.360	0.360	0.370	0.360	0.370	791,000	287,235	0.3631	0.311	0.311	0.320	0.311	0.320	914,711	0.3140	-2.70%
2013-04-12	0	0.370	0.370	0.375	0.360	0.380	762,000	284,580	0.3735	0.320	0.320	0.324	0.311	0.329	881,175	0.3230	0.00%
2013-04-11	0	0.370	0.370	0.380	0.350	0.380	946,100	353,196	0.3733	0.320	0.320	0.329	0.303	0.329	1,094,068	0.3228	-2.63%
2013-04-10	0	0.380	0.375	0.380	0.370	0.380	463,516	174,309	0.3761	0.329	0.324	0.329	0.320	0.329	536,009	0.3252	0.00%
2013-04-09	0	0.380	0.380	0.385	0.375	0.385	650,000	245,850	0.3782	0.329	0.329	0.333	0.324	0.333	751,659	0.3271	-1.30%
2013-04-08	0	0.385	0.370	0.385	0.370	0.385	523,000	198,280	0.3791	0.333	0.320	0.333	0.320	0.333	604,796	0.3278	1.32%
2013-04-05	0	0.380	0.375	0.380	0.370	0.390	2,821,400	1,071,226	0.3797	0.329	0.324	0.329	0.320	0.337	3,262,662	0.3283	-6.17%
2013-04-03	0	0.405	0.390	0.405	0.380	0.405	1,470,000	567,650	0.3862	0.350	0.337	0.350	0.329	0.350	1,699,905	0.3339	3.85%
2013-04-02	0	0.390	0.390	0.395	0.385	0.400	834,000	328,980	0.3945	0.337	0.337	0.342	0.333	0.346	964,436	0.3411	-2.50%
2013-03-28	0	0.400	0.400	0.405	0.390	0.400	620,200	244,624	0.3944	0.346	0.346	0.350	0.337	0.346	717,198	0.3411	-1.23%
2013-03-27	0	0.405	0.400	0.405	0.390	0.405	1,601,400	634,068	0.3959	0.350	0.346	0.350	0.337	0.350	1,851,856	0.3424	5.19%
2013-03-26	0	0.385	0.385	0.395	0.380	0.395	1,100,000	428,200	0.3893	0.333	0.333	0.342	0.329	0.342	1,272,038	0.3366	-2.53%
2013-03-25	0	0.395	0.390	0.395	0.395	0.400	500,200	198,225	0.3963	0.342	0.337	0.342	0.342	0.346	578,430	0.3427	0.00%
2013-03-22	0	0.395	0.395	0.400	0.395	0.400	880,000	348,400	0.3959	0.342	0.342	0.346	0.342	0.346	1,017,630	0.3424	-1.25%
2013-03-21	0	0.400	0.395	0.400	0.390	0.400	948,718	376,562	0.3969	0.346	0.342	0.346	0.337	0.346	1,097,096	0.3432	0.00%
2013-03-20	0	0.400	0.395	0.405	0.390	0.400	1,273,000	503,310	0.3954	0.346	0.342	0.350	0.337	0.346	1,472,095	0.3419	1.27%
2013-03-19	0	0.395	0.395	0.400	0.390	0.400	990,000	390,250	0.3942	0.342	0.342	0.346	0.337	0.346	1,144,834	0.3409	0.00%
2013-03-18	0	0.395	0.395	0.400	0.390	0.405	1,660,000	661,300	0.3984	0.342	0.342	0.346	0.337	0.350	1,919,621	0.3445	-3.66%
2013-03-15	0	0.410	0.405	0.415	0.405	0.410	834,100	341,228	0.4091	0.355	0.350	0.359	0.350	0.355	964,552	0.3538	-1.20%
2013-03-14	0	0.415	0.410	0.415	0.405	0.415	794,000	324,540	0.4087	0.359	0.355	0.359	0.350	0.359	918,180	0.3535	1.22%
2013-03-13	0	0.410	0.410	0.415	0.400	0.415	2,262,000	927,650	0.4101	0.355	0.355	0.359	0.346	0.359	2,615,773	0.3546	1.23%
2013-03-12	0	0.405	0.410	0.415	0.405	0.420	1,637,000	673,980	0.4117	0.350	0.355	0.359	0.350	0.363	1,893,024	0.3560	-2.41%
2013-03-11	0	0.415	0.415	0.420	0.405	0.425	2,322,400	957,228	0.4122	0.359	0.359	0.363	0.350	0.368	2,685,619	0.3564	-1.19%
2013-03-08	0	0.420	0.420	0.425	0.420	0.440	3,268,312	1,384,372	0.4236	0.363	0.363	0.368	0.363	0.380	3,779,470	0.3663	-3.45%
2013-03-07	0	0.435	0.430	0.435	0.430	0.475	20,320,500	9,200,915	0.4528	0.376	0.372	0.376	0.372	0.411	23,498,588	0.3916	7.41%
2013-03-06	0	0.405	0.405	0.410	0.400	0.410	1,495,000	607,630	0.4064	0.350	0.350	0.355	0.346	0.355	1,728,815	0.3515	-1.22%
2013-03-05	0	0.410	0.400	0.410	0.400	0.410	1,318,000	533,540	0.4048	0.355	0.346	0.355	0.346	0.355	1,524,133	0.3501	0.00%
2013-03-04	0	0.410	0.410	0.415	0.400	0.420	4,455,000	1,803,400	0.4048	0.355	0.355	0.359	0.346	0.363	5,151,754	0.3501	-4.65%
2013-03-01	0	0.430	0.420	0.430	0.415	0.430	1,310,000	551,100	0.4207	0.372	0.363	0.372	0.359	0.372	1,514,882	0.3638	2.38%
2013-02-28	0	0.420	0.420	0.425	0.410	0.430	3,171,000	1,329,950	0.4194	0.363	0.363	0.368	0.355	0.372	3,666,938	0.3627	1.20%
2013-02-27	0	0.415	0.410	0.415	0.410	0.430	1,840,000	771,250	0.4192	0.359	0.355	0.359	0.355	0.372	2,127,773	0.3625	2.47%
2013-02-26	0	0.405	0.405	0.410	0.405	0.415	3,318,000	1,362,200	0.4105	0.350	0.350	0.355	0.350	0.359	3,836,929	0.3550	-2.41%
2013-02-25	0	0.415	0.415	0.425	0.415	0.450	4,340,000	1,857,850	0.4281	0.359	0.359	0.368	0.359	0.389	5,018,768	0.3702	-5.68%
2013-02-22	0	0.440	0.435	0.440	0.415	0.450	8,439,800	3,685,666	0.4367	0.380	0.376	0.380	0.359	0.389	9,759,769	0.3776	3.53%
2013-02-21	0	0.425	0.420	0.425	0.405	0.440	6,768,000	2,826,764	0.4177	0.368	0.363	0.368	0.350	0.380	7,826,502	0.3612	-2.30%
2013-02-20	0	0.435	0.430	0.435	0.425	0.470	14,518,000	6,391,950	0.4403	0.376	0.372	0.376	0.368	0.406	16,788,588	0.3807	-6.45%
2013-02-19	0	0.465	0.465	0.470	0.440	0.530	64,556,800	31,015,860	0.4804	0.402	0.402	0.406	0.380	0.458	74,653,361	0.4155	16.25%
2013-02-18	0	0.400	0.400	0.405	0.385	0.415	2,551,423	1,024,771	0.4016	0.346	0.346	0.350	0.333	0.359	2,950,461	0.3473	3.90%
2013-02-15	0	0.385	0.385	0.395	0.380	0.395	1,368,200	526,642	0.3849	0.333	0.333	0.342	0.329	0.342	1,582,184	0.3329	-2.53%
2013-02-14	0	0.395	0.395	0.400	0.380	0.395	1,068,200	411,944	0.3856	0.342	0.342	0.346	0.329	0.342	1,235,264	0.3335	0.00%
2013-02-08	0	0.395	0.395	0.400	0.390	0.395	1,611,800	637,566	0.3956	0.342	0.342	0.346	0.337	0.342	1,863,882	0.3421	1.28%
2013-02-07	0	0.390	0.385	0.390	0.385	0.395	1,056,200	412,005	0.3901	0.337	0.333	0.337	0.333	0.342	1,221,388	0.3373	-2.50%
2013-02-06	0	0.400	0.395	0.400	0.390	0.400	958,500	379,045	0.3955	0.346	0.342	0.346	0.337	0.346	1,108,408	0.3420	3.90%
2013-02-05	0	0.385	0.385	0.395	0.385	0.400	1,210,000	473,650	0.3914	0.333	0.333	0.342	0.333	0.346	1,399,242	0.3385	-3.75%
2013-02-04	0	0.400	0.395	0.405	0.395	0.410	2,374,000	949,955	0.4001	0.346	0.342	0.350	0.342	0.355	2,745,289	0.3460	0.00%
2013-02-01	0	0.400	0.395	0.400	0.390	0.410	4,378,286	1,745,670	0.3987	0.346	0.342	0.346	0.337	0.355	5,063,042	0.3448	0.00%
2013-01-31	0	0.400	0.400	0.410	0.395	0.410	4,843,500	1,953,680	0.4034	0.346	0.346	0.355	0.342	0.355	5,601,014	0.3488	-1.23%
2013-01-30	0	0.405	0.405	0.410	0.400	0.420	1,896,300	777,792	0.4102	0.350	0.350	0.355	0.346	0.363	2,192,878	0.3547	-1.22%
2013-01-29	0	0.410	0.405	0.410	0.405	0.430	4,061,000	1,667,630	0.4106	0.355	0.350	0.355	0.350	0.372	4,696,133	0.3551	-2.38%
2013-01-28	0	0.420	0.415	0.420	0.400	0.435	5,856,300	2,457,160	0.4196	0.363	0.359	0.363	0.346	0.376	6,772,214	0.3628	3.70%
2013-01-25	0	0.405	0.405	0.410	0.405	0.485	15,540,400	6,676,722	0.4296	0.350	0.350	0.355	0.350	0.419	17,970,889	0.3715	-12.90%
2013-01-24	0	0.465	0.465	0.470	0.380	0.520	50,654,979	23,398,781	0.4619	0.402	0.402	0.406	0.329	0.450	58,577,322	0.3995	-26.19%
2013-01-23	0	0.630	0.630	0.660	0.610	0.680	2,614,200	1,679,650	0.6425	0.545	0.545	0.571	0.528	0.588	3,023,056	0.5556	-8.70%
2013-01-22	0	0.690	0.680	0.690	0.670	0.700	823,200	560,108	0.6804	0.597	0.588	0.597	0.579	0.605	951,947	0.5884	0.00%
2013-01-21	0	0.690	0.680	0.690	0.670	0.700	919,500	631,620	0.6869	0.597	0.588	0.597	0.579	0.605	1,063,308	0.5940	-2.82%
2013-01-18	0	0.710	0.690	0.710	0.640	0.730	2,399,300	1,684,967	0.7023	0.614	0.597	0.614	0.553	0.631	2,774,546	0.6073	5.97%
2013-01-17	0	0.670	0.670	0.680	0.660	0.690	1,054,000	710,360	0.6740	0.579	0.579	0.588	0.571	0.597	1,218,844	0.5828	-4.29%
2013-01-16	0	0.700	0.680	0.690	0.680	0.710	1,494,900	1,034,888	0.6923	0.605	0.588	0.597	0.588	0.614	1,728,700	0.5987	-2.78%
2013-01-15	0	0.720	0.720	0.730	0.600	0.770	9,047,500	6,606,820	0.7302	0.623	0.623	0.631	0.519	0.666	10,462,512	0.6315	12.50%
2013-01-14	0	0.640	0.640	0.660	0.550	0.740	2,370,200	1,578,920	0.6662	0.553	0.553	0.571	0.476	0.640	2,740,895	0.5761	-1.54%
2013-01-11	0	0.650	0.630	0.650	0.600	0.680	3,893,732	2,514,670	0.6458	0.562	0.545	0.562	0.519	0.588	4,502,704	0.5585	-2.99%
2013-01-10	0	0.670	0.670	0.680	0.660	0.720	1,376,500	937,189	0.6808	0.579	0.579	0.588	0.571	0.623	1,591,782	0.5888	-4.29%
2013-01-09	0	0.700	0.690	0.700	0.670	0.730	1,999,151	1,389,764	0.6952	0.605	0.597	0.605	0.579	0.631	2,311,814	0.6012	1.45%
2013-01-08	0	0.690	0.690	0.700	0.690	0.720	2,083,100	1,465,382	0.7035	0.597	0.597	0.605	0.597	0.623	2,408,893	0.6083	-6.76%
2013-01-07	0	0.740	0.740	0.750	0.730	0.800	4,443,323	3,290,562	0.7406	0.640	0.640	0.649	0.631	0.692	5,138,250	0.6404	-3.90%
2013-01-04	0	0.770	0.750	0.770	0.720	0.810	6,612,554	4,912,324	0.7429	0.666	0.649	0.666	0.623	0.700	7,646,745	0.6424	-2.53%
2013-01-03	0	0.790	0.790	0.800	0.780	0.860	1,708,793	1,376,009	0.8053	0.683	0.683	0.692	0.675	0.744	1,976,045	0.6963	-1.25%
2013-01-02	0	0.800	0.800	0.810	0.750	0.880	5,157,800	4,125,444	0.7998	0.692	0.692	0.700	0.649	0.761	5,964,470	0.6917	-9.09%
2012-12-31	0	0.880	0.860	0.880	0.860	0.880	1,029,200	890,556	0.8653	0.761	0.744	0.761	0.744	0.761	1,190,165	0.7483	1.15%
2012-12-28	0	0.870	0.870	0.880	0.860	0.930	1,781,400	1,575,138	0.8842	0.752	0.752	0.761	0.744	0.804	2,060,008	0.7646	-2.25%
2012-12-27	0	0.890	0.890	0.900	0.880	0.940	1,045,000	937,800	0.8974	0.770	0.770	0.778	0.761	0.813	1,208,436	0.7760	1.14%
2012-12-24	0	0.880	0.880	0.890	0.860	0.910	953,000	835,860	0.8771	0.761	0.761	0.770	0.744	0.787	1,102,047	0.7585	-4.35%
2012-12-21	0	0.920	0.920	0.930	0.850	1.050	9,224,500	8,549,752	0.9269	0.796	0.796	0.804	0.735	0.908	10,667,194	0.8015	-12.38%
2012-12-20	0	1.050	1.050	1.060	0.790	1.190	17,752,030	18,221,615	1.0265	0.908	0.908	0.917	0.683	1.029	20,528,414	0.8876	41.89%
2012-12-19	0	0.740	0.740	0.750	0.600	1.120	14,078,534	12,994,261	0.9230	0.640	0.640	0.649	0.519	0.969	16,280,390	0.7982	92.57%
2012-12-18	0	1.190	1.190	1.200	1.140	1.200	1,352,400	1,571,320	1.1619	0.332	0.332	0.335	0.318	0.335	4,842,897	0.3245	-3.25%
2012-12-17	0	1.230	1.230	1.240	1.110	1.400	857,100	1,053,758	1.2294	0.343	0.343	0.346	0.310	0.391	3,069,245	0.3433	-5.38%
2012-12-14	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	0.363	-	-	-	-	0	-	0.00%
2012-11-21	0	1.300	1.300	1.320	1.270	1.300	97,000	125,030	1.2890	0.363	0.363	0.369	0.355	0.363	347,354	0.3600	0.78%
2012-11-20	0	1.290	1.270	1.290	1.270	1.300	142,600	184,776	1.2958	0.360	0.355	0.360	0.355	0.363	510,646	0.3618	-0.77%
2012-11-19	0	1.300	1.280	1.300	1.260	1.320	201,000	258,900	1.2881	0.363	0.357	0.363	0.352	0.369	719,774	0.3597	1.56%
2012-11-16	0	1.280	1.280	1.290	1.280	1.320	305,674	397,072	1.2990	0.357	0.357	0.360	0.357	0.369	1,094,608	0.3628	-0.78%
2012-11-15	0	1.290	1.290	1.330	1.280	1.380	620,200	817,994	1.3189	0.360	0.360	0.371	0.357	0.385	2,220,915	0.3683	-5.15%
2012-11-14	0	1.360	1.350	1.370	1.300	1.500	1,767,000	2,550,320	1.4433	0.380	0.377	0.383	0.363	0.419	6,327,565	0.4030	10.57%
2012-11-13	0	1.230	1.230	1.270	1.220	1.280	258,000	321,520	1.2462	0.343	0.343	0.355	0.341	0.357	923,889	0.3480	-5.38%
2012-11-12	0	1.300	1.290	1.300	1.280	1.360	278,000	361,160	1.2991	0.363	0.360	0.363	0.357	0.380	995,508	0.3628	-4.41%
2012-11-09	0	1.360	1.350	1.380	1.330	1.400	107,000	145,630	1.3610	0.380	0.377	0.385	0.371	0.391	383,163	0.3801	-1.45%
2012-11-08	0	1.380	1.380	1.390	1.350	1.450	352,055	490,732	1.3939	0.385	0.385	0.388	0.377	0.405	1,260,697	0.3893	-4.83%
2012-11-07	0	1.450	1.450	1.470	1.210	1.510	1,932,000	2,742,510	1.4195	0.405	0.405	0.411	0.338	0.422	6,918,425	0.3964	19.83%
2012-11-06	0	1.210	1.210	1.240	1.200	1.240	147,100	178,534	1.2137	0.338	0.338	0.346	0.335	0.346	526,760	0.3389	-3.20%
2012-11-05	0	1.250	1.250	1.280	1.250	1.310	332,000	417,560	1.2577	0.349	0.349	0.357	0.349	0.366	1,188,880	0.3512	-4.58%
2012-11-02	0	1.310	1.300	1.310	1.290	1.330	207,200	270,564	1.3058	0.366	0.363	0.366	0.360	0.371	741,976	0.3647	1.55%
2012-11-01	0	1.290	1.280	1.300	1.260	1.300	280,900	359,462	1.2797	0.360	0.357	0.363	0.352	0.363	1,005,893	0.3574	-0.77%
2012-10-31	0	1.300	1.280	1.320	1.300	1.320	107,200	140,586	1.3114	0.363	0.357	0.369	0.363	0.369	383,879	0.3662	0.00%
2012-10-30	0	1.300	1.290	1.300	1.250	1.340	243,348	318,128	1.3073	0.363	0.360	0.363	0.349	0.374	871,421	0.3651	-2.26%
2012-10-29	0	1.330	1.300	1.330	1.280	1.360	220,000	293,670	1.3349	0.371	0.363	0.371	0.357	0.380	787,812	0.3728	-2.21%
2012-10-26	0	1.360	1.320	1.360	1.320	1.390	362,900	491,732	1.3550	0.380	0.369	0.380	0.369	0.388	1,299,532	0.3784	-4.23%
2012-10-25	0	1.420	1.400	1.420	1.360	1.420	493,000	685,685	1.3908	0.397	0.391	0.397	0.380	0.397	1,765,416	0.3884	0.00%
2012-10-24	0	1.420	1.420	1.430	1.390	1.450	408,600	578,104	1.4148	0.397	0.397	0.399	0.388	0.405	1,463,182	0.3951	-4.70%
2012-10-22	0	1.490	1.490	1.500	1.480	1.530	236,000	355,070	1.5045	0.416	0.416	0.419	0.413	0.427	845,108	0.4201	-1.32%
2012-10-19	0	1.510	1.510	1.520	1.480	1.540	2,295,600	3,446,922	1.5015	0.422	0.422	0.424	0.413	0.430	8,220,464	0.4193	-1.95%
2012-10-18	0	1.540	1.530	1.550	1.510	1.550	4,352,000	6,616,700	1.5204	0.430	0.427	0.433	0.422	0.433	15,584,360	0.4246	0.00%
2012-10-17	0	1.540	1.550	1.560	1.510	1.660	1,129,000	1,790,170	1.5856	0.430	0.433	0.436	0.422	0.464	4,042,910	0.4428	1.99%
2012-10-16	0	1.510	1.510	1.520	1.480	1.550	446,100	671,861	1.5061	0.422	0.422	0.424	0.413	0.433	1,597,469	0.4206	-3.21%
2012-10-15	0	1.560	1.560	1.570	1.540	1.600	391,200	610,964	1.5618	0.436	0.436	0.438	0.430	0.447	1,400,874	0.4361	0.65%
2012-10-12	0	1.550	1.540	1.570	1.410	1.700	1,908,600	3,015,392	1.5799	0.433	0.430	0.438	0.394	0.475	6,834,630	0.4412	9.93%
2012-10-11	0	1.410	1.410	1.440	1.350	1.510	896,997	1,272,185	1.4183	0.394	0.394	0.402	0.377	0.422	3,212,115	0.3961	-6.62%
2012-10-10	0	1.510	1.510	1.520	1.510	1.560	349,000	530,130	1.5190	0.422	0.422	0.424	0.422	0.436	1,249,757	0.4242	-1.95%
2012-10-09	0	1.540	1.550	1.570	1.540	1.620	566,300	890,908	1.5732	0.430	0.433	0.438	0.430	0.452	2,027,901	0.4393	-1.91%
2012-10-08	0	1.570	1.550	1.580	1.550	1.680	1,349,300	2,174,741	1.6118	0.438	0.433	0.441	0.433	0.469	4,831,796	0.4501	-3.68%
2012-10-05	0	1.630	1.630	1.650	1.590	1.740	1,647,600	2,749,572	1.6688	0.455	0.455	0.461	0.444	0.486	5,899,998	0.4660	1.24%
2012-10-04	0	1.610	1.600	1.620	1.500	1.750	2,506,000	4,111,200	1.6405	0.450	0.447	0.452	0.419	0.489	8,973,899	0.4581	1.26%
2012-10-03	0	1.590	1.590	1.600	1.550	1.770	1,759,600	2,908,714	1.6531	0.444	0.444	0.447	0.433	0.494	6,301,066	0.4616	-3.64%
2012-09-28	0	1.650	1.650	1.660	1.500	1.940	8,930,200	15,794,736	1.7687	0.461	0.461	0.464	0.419	0.542	31,978,735	0.4939	5.10%
2012-09-27	0	1.570	1.550	1.570	1.040	1.940	15,629,200	26,070,628	1.6681	0.438	0.433	0.438	0.290	0.542	55,967,620	0.4658	41.44%
2012-09-26	0	1.110	1.100	1.110	1.080	1.220	1,071,000	1,223,980	1.1428	0.310	0.307	0.310	0.302	0.341	3,835,214	0.3191	-11.20%
2012-09-25	0	1.250	1.220	1.250	1.180	1.390	3,198,200	4,015,700	1.2556	0.349	0.341	0.349	0.330	0.388	11,452,643	0.3506	-6.72%
2012-09-24	0	1.340	1.320	1.340	1.310	1.540	1,262,593	1,744,388	1.3816	0.374	0.369	0.374	0.366	0.430	4,521,302	0.3858	-8.22%
2012-09-21	0	1.460	1.460	1.490	1.450	1.660	1,146,200	1,754,956	1.5311	0.408	0.408	0.416	0.405	0.464	4,104,502	0.4276	-9.32%
2012-09-20	0	1.610	1.600	1.620	1.540	1.770	1,488,700	2,461,309	1.6533	0.450	0.447	0.452	0.430	0.494	5,330,983	0.4617	0.62%
2012-09-19	0	1.600	1.590	1.600	1.540	1.870	2,832,200	4,738,156	1.6730	0.447	0.444	0.447	0.430	0.522	10,142,009	0.4672	-9.09%
2012-09-18	0	1.760	1.760	1.770	1.530	2.120	7,527,700	13,684,810	1.8179	0.491	0.491	0.494	0.427	0.592	26,956,431	0.5077	-16.59%
2012-09-17	0	2.110	2.110	2.130	1.920	2.950	17,919,881	41,516,454	2.3168	0.589	0.589	0.595	0.536	0.824	64,170,469	0.6470	7.11%
2012-09-14	0	1.970	1.960	1.970	0.670	3.580	38,383,244	75,161,340	1.9582	0.550	0.547	0.550	0.187	1.000	137,449,058	0.5468	239.66%
2012-09-13	0	0.580	0.570	0.600	0.500	0.700	753,000	478,830	0.6359	0.162	0.159	0.168	0.140	0.195	2,696,467	0.1776	7.41%
2012-09-12	0	0.540	0.530	0.540	0.530	0.580	226,300	125,509	0.5546	0.151	0.148	0.151	0.148	0.162	810,372	0.1549	-11.48%
2012-09-11	0	0.610	0.610	0.620	0.570	0.600	176,000	103,120	0.5859	0.170	0.170	0.173	0.159	0.168	630,250	0.1636	1.67%
2012-09-10	0	0.600	0.600	0.620	0.570	0.670	754,300	451,023	0.5979	0.168	0.168	0.173	0.159	0.187	2,701,122	0.1670	-10.45%
2012-09-07	0	0.670	0.680	0.700	0.670	0.810	434,600	322,256	0.7415	0.187	0.190	0.195	0.187	0.226	1,556,287	0.2071	-11.84%
2012-09-06	0	0.760	0.730	0.800	0.700	1.160	813,800	633,916	0.7790	0.212	0.204	0.223	0.195	0.324	2,914,189	0.2175	-33.91%
2012-09-05	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	0.321	-	-	-	-	0	-	0.00%
2012-07-27	0	1.150	1.150	1.160	1.150	1.150	2,000	2,310	1.1550	0.321	0.321	0.324	0.321	0.321	7,162	0.3225	2.68%
2012-07-26	0	1.120	1.120	1.240	1.100	1.110	6,116	6,776	1.1079	0.313	0.313	0.346	0.307	0.310	21,901	0.3094	-0.88%
2012-07-25	0	1.130	1.110	1.130	1.130	1.150	110,600	125,236	1.1323	0.316	0.310	0.316	0.316	0.321	396,055	0.3162	-2.59%
2012-07-24	0	1.160	1.110	1.210	1.160	1.210	34,000	40,220	1.1829	0.324	0.310	0.338	0.324	0.338	121,753	0.3303	-5.69%
2012-07-23	0	1.230	1.180	1.230	1.160	1.230	26,000	30,900	1.1885	0.343	0.330	0.343	0.324	0.343	93,105	0.3319	1.65%
2012-07-20	0	1.210	1.200	1.260	1.210	1.300	34,000	42,630	1.2538	0.338	0.335	0.352	0.338	0.363	121,753	0.3501	-1.63%
2012-07-19	0	1.230	1.230	1.290	1.210	1.210	10,200	12,334	1.2092	0.343	0.343	0.360	0.338	0.338	36,526	0.3377	-6.11%
2012-07-18	0	1.310	1.200	1.320	1.200	1.310	35,500	42,745	1.2041	0.366	0.335	0.369	0.335	0.366	127,124	0.3362	-2.96%
2012-07-17	0	1.350	1.210	1.360	1.260	1.350	4,000	5,130	1.2825	0.377	0.338	0.380	0.352	0.377	14,324	0.3581	7.14%
2012-07-16	0	1.260	1.250	1.360	1.260	1.260	1,200	1,506	1.2550	0.352	0.349	0.380	0.352	0.352	4,297	0.3505	-8.03%
2012-07-13	0	1.370	1.370	1.380	1.200	1.330	12,500	15,235	1.2188	0.383	0.383	0.385	0.335	0.371	44,762	0.3404	-1.44%
2012-07-12	0	1.390	1.310	1.390	-	-	0	0	-	0.388	0.366	0.388	-	-	0	-	-0.71%
2012-07-11	0	1.400	1.310	1.400	-	-	0	0	-	0.391	0.366	0.391	-	-	0	-	0.00%
2012-07-10	0	1.400	1.310	1.400	1.400	1.400	2,000	2,800	1.4000	0.391	0.366	0.391	0.391	0.391	7,162	0.3910	0.72%
2012-07-09	0	1.390	1.320	1.440	1.390	1.390	3,400	4,690	1.3794	0.388	0.369	0.402	0.388	0.388	12,175	0.3852	0.72%
2012-07-06	0	1.380	1.380	1.440	1.380	1.380	12,000	16,560	1.3800	0.385	0.385	0.402	0.385	0.385	42,972	0.3854	1.47%
2012-07-05	0	1.360	1.360	1.570	1.360	1.360	10,000	13,600	1.3600	0.380	0.380	0.438	0.380	0.380	35,810	0.3798	-2.16%
2012-07-04	0	1.390	1.390	1.590	1.310	1.410	19,000	26,580	1.3989	0.388	0.388	0.444	0.366	0.394	68,038	0.3907	-0.71%
2012-07-03	0	1.400	1.400	1.440	1.400	1.400	7,900	10,925	1.3829	0.391	0.391	0.402	0.391	0.391	28,290	0.3862	0.72%
2012-06-29	0	1.390	1.280	1.390	1.360	1.390	21,600	29,658	1.3731	0.388	0.357	0.388	0.380	0.388	77,349	0.3834	2.96%
2012-06-28	0	1.350	1.350	1.580	-	-	0	0	-	0.377	0.377	0.441	-	-	0	-	0.75%
2012-06-27	0	1.340	1.340	1.580	1.340	1.340	1,200	1,600	1.3333	0.374	0.374	0.441	0.374	0.374	4,297	0.3723	-0.74%
2012-06-26	0	1.350	1.350	1.400	1.330	1.330	3,200	4,244	1.3263	0.377	0.377	0.391	0.371	0.371	11,459	0.3704	1.50%
2012-06-25	0	1.330	1.300	1.400	1.330	1.330	2,000	2,660	1.3300	0.371	0.363	0.391	0.371	0.371	7,162	0.3714	0.00%
2012-06-22	0	1.330	1.330	1.560	1.320	1.320	6,200	8,178	1.3190	0.371	0.371	0.436	0.369	0.369	22,202	0.3683	0.76%
2012-06-21	0	1.320	1.320	1.430	1.310	1.310	1,316	1,748	1.3283	0.369	0.369	0.399	0.366	0.366	4,713	0.3709	-8.97%
2012-06-20	0	1.450	1.350	1.690	-	-	0	0	-	0.405	0.377	0.472	-	-	0	-	0.00%
2012-06-19	0	1.450	1.340	1.690	-	-	0	0	-	0.405	0.374	0.472	-	-	0	-	0.00%
2012-06-18	0	1.450	1.450	-	1.350	1.400	19,700	26,551	1.3478	0.405	0.405	-	0.377	0.391	70,545	0.3764	9.02%
2012-06-15	0	1.330	1.330	1.560	1.330	1.330	1,258	1,665	1.3235	0.371	0.371	0.436	0.371	0.371	4,505	0.3696	-1.48%
2012-06-14	0	1.350	1.320	1.560	-	-	200	260	1.3000	0.377	0.369	0.436	-	-	716	0.3630	0.00%
2012-06-13	0	1.350	1.330	1.400	1.310	1.350	27,800	36,860	1.3259	0.377	0.371	0.391	0.366	0.377	99,551	0.3703	3.85%
2012-06-12	0	1.300	1.280	1.450	1.300	1.340	70,000	92,110	1.3159	0.363	0.357	0.405	0.363	0.374	250,668	0.3675	-5.11%
2012-06-11	0	1.370	1.320	1.430	1.250	1.400	65,000	89,108	1.3709	0.383	0.369	0.399	0.349	0.391	232,763	0.3828	-2.14%
2012-06-08	0	1.400	1.400	1.490	1.350	1.400	31,500	43,930	1.3946	0.391	0.391	0.416	0.377	0.391	112,800	0.3894	-6.67%
2012-06-07	0	1.500	1.460	1.500	1.310	1.500	19,700	27,795	1.4109	0.419	0.408	0.419	0.366	0.419	70,545	0.3940	2.74%
2012-06-06	0	1.460	1.400	1.460	-	-	0	0	-	0.408	0.391	0.408	-	-	0	-	-2.67%
2012-06-05	0	1.500	-	1.500	-	-	800	1,120	1.4000	0.419	-	0.419	-	-	2,865	0.3910	-2.60%
2012-06-04	0	1.540	-	1.700	-	-	0	0	-	0.430	-	0.475	-	-	0	-	-0.00%
2012-06-01	0	0.154	0.148	0.160	0.154	0.155	599,000	92,150	0.1538	0.430	0.413	0.447	0.430	0.433	214,500	0.4296	0.00%
2012-05-31	0	0.154	0.150	0.158	0.154	0.156	160,000	25,000	0.1563	0.430	0.419	0.441	0.430	0.436	57,295	0.4363	-2.53%
2012-05-30	0	0.158	-	0.163	-	-	2,000	290	0.1450	0.441	-	0.455	-	-	716	0.4049	0.00%
2012-05-29	0	0.158	0.155	0.161	0.153	0.159	157,488	24,188	0.1536	0.441	0.433	0.450	0.427	0.444	56,396	0.4289	-0.63%
2012-05-28	0	0.159	0.151	0.159	-	-	19,000	2,850	0.1500	0.444	0.422	0.444	-	-	6,804	0.4189	-1.24%
2012-05-25	0	0.161	0.145	0.169	0.161	0.161	20,000	3,220	0.1610	0.450	0.405	0.472	0.450	0.450	7,162	0.4496	0.00%
2012-05-24	0	0.161	0.156	0.161	0.161	0.161	23,000	3,670	0.1596	0.450	0.436	0.450	0.450	0.450	8,236	0.4456	0.00%
2012-05-23	0	0.161	0.154	0.161	0.160	0.161	190,000	30,308	0.1595	0.450	0.430	0.450	0.447	0.450	68,038	0.4455	-1.23%
2012-05-22	0	0.163	0.160	0.165	-	-	0	0	-	0.455	0.447	0.461	-	-	0	-	0.00%
2012-05-21	0	0.163	0.158	0.172	0.155	0.166	797,000	124,355	0.1560	0.455	0.441	0.480	0.433	0.464	285,403	0.4357	0.62%
2012-05-18	0	0.162	0.162	0.164	0.160	0.172	750,000	124,570	0.1661	0.452	0.452	0.458	0.447	0.480	268,572	0.4638	-4.71%
2012-05-17	0	0.170	0.170	0.179	0.170	0.175	200,000	34,500	0.1725	0.475	0.475	0.500	0.475	0.489	71,619	0.4817	-5.03%
2012-05-16	0	0.179	0.165	0.280	-	-	0	0	-	0.500	0.461	0.782	-	-	0	-	0.00%
2012-05-15	0	0.179	0.175	0.185	0.178	0.183	240,000	43,070	0.1795	0.500	0.489	0.517	0.497	0.511	85,943	0.5011	-2.19%
2012-05-14	0	0.183	0.183	0.198	0.183	0.183	10,000	1,830	0.1830	0.511	0.511	0.553	0.511	0.511	3,581	0.5110	-0.54%
2012-05-11	0	0.184	0.184	0.198	-	-	53,000	9,707	0.1832	0.514	0.514	0.553	-	-	18,979	0.5115	0.00%
2012-05-10	0	0.184	0.184	0.194	0.161	0.181	646,000	112,786	0.1746	0.514	0.514	0.542	0.450	0.505	231,330	0.4876	2.79%
2012-05-09	0	0.179	0.179	0.185	0.179	0.182	337,000	61,000	0.1810	0.500	0.500	0.517	0.500	0.508	120,679	0.5055	-8.21%
2012-05-08	0	0.195	0.190	0.203	0.180	0.203	1,043,000	199,498	0.1913	0.545	0.531	0.567	0.503	0.567	373,495	0.5341	1.04%
2012-05-07	0	0.193	0.188	0.195	0.168	0.193	2,650,000	488,876	0.1845	0.539	0.525	0.545	0.469	0.539	948,956	0.5152	14.88%
2012-05-04	0	0.168	0.168	0.170	0.161	0.169	352,000	57,270	0.1627	0.469	0.469	0.475	0.450	0.472	126,050	0.4543	-1.75%
2012-05-03	0	0.171	0.170	0.172	0.170	0.185	868,000	149,830	0.1726	0.478	0.475	0.480	0.475	0.517	310,828	0.4820	-9.04%
2012-05-02	0	0.188	0.188	0.189	0.181	0.215	1,978,976	372,076	0.1880	0.525	0.525	0.528	0.505	0.600	708,664	0.5250	-16.44%
2012-04-30	0	0.225	0.215	0.225	-	-	4,000	780	0.1950	0.628	0.600	0.628	-	-	1,432	0.5445	0.00%
2012-04-27	0	0.225	0.212	0.235	-	-	2,000	400	0.2000	0.628	0.592	0.656	-	-	716	0.5585	0.00%
2012-04-26	0	0.225	0.215	0.229	0.214	0.225	270,000	58,160	0.2154	0.628	0.600	0.639	0.598	0.628	96,686	0.6015	9.76%
2012-04-25	0	0.205	0.205	0.237	0.200	0.205	130,000	26,600	0.2046	0.572	0.572	0.662	0.559	0.572	46,553	0.5714	0.00%
2012-04-24	0	0.205	0.205	0.219	0.200	0.230	332,000	68,066	0.2050	0.572	0.572	0.612	0.559	0.642	118,888	0.5725	-10.87%
2012-04-23	0	0.230	0.210	0.230	-	-	4,000	880	0.2200	0.642	0.586	0.642	-	-	1,432	0.6144	0.00%
2012-04-20	0	0.230	0.195	0.230	-	-	0	0	-	0.642	0.545	0.642	-	-	0	-	0.00%
2012-04-19	0	0.230	0.220	0.238	0.230	0.230	10,000	2,300	0.2300	0.642	0.614	0.665	0.642	0.642	3,581	0.6423	0.00%
2012-04-18	0	0.230	0.221	0.230	0.220	0.230	130,000	29,600	0.2277	0.642	0.617	0.642	0.614	0.642	46,553	0.6358	4.55%
2012-04-17	0	0.220	0.220	0.248	0.211	0.223	167,000	36,460	0.2183	0.614	0.614	0.693	0.589	0.623	59,802	0.6097	-13.73%
2012-04-16	0	0.255	0.200	0.255	-	-	0	0	-	0.712	0.559	0.712	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	0.712	-	-	-	-	0	-	0.00%
2012-03-27	0	0.255	0.250	0.260	0.250	0.280	652,000	173,250	0.2657	0.712	0.698	0.726	0.698	0.782	233,479	0.7420	-10.53%
2012-03-26	0	0.285	0.275	0.285	0.275	0.285	430,000	121,200	0.2819	0.796	0.768	0.796	0.768	0.796	153,982	0.7871	0.00%
2012-03-23	0	0.285	0.285	0.290	0.270	0.290	350,000	98,850	0.2824	0.796	0.796	0.810	0.754	0.810	125,334	0.7887	0.00%
2012-03-22	0	0.285	0.280	0.285	0.270	0.290	780,000	214,500	0.2750	0.796	0.782	0.796	0.754	0.810	279,315	0.7679	-5.00%
2012-03-21	0	0.300	0.285	0.300	0.280	0.300	302,000	86,370	0.2860	0.838	0.796	0.838	0.782	0.838	108,145	0.7986	7.14%
2012-03-20	0	0.280	0.280	0.295	0.280	0.305	816,000	234,660	0.2876	0.782	0.782	0.824	0.782	0.852	292,207	0.8031	-12.50%
2012-03-19	0	0.320	0.305	0.320	0.305	0.330	48,000	14,930	0.3110	0.894	0.852	0.894	0.852	0.922	17,189	0.8686	-3.03%
2012-03-16	0	0.330	0.310	0.330	-	-	7,953	2,385	0.2999	0.922	0.866	0.922	-	-	2,848	0.8374	-1.49%
2012-03-15	0	0.335	0.325	0.335	0.315	0.340	810,000	265,400	0.3277	0.936	0.908	0.936	0.880	0.949	290,058	0.9150	0.00%
2012-03-14	0	0.335	0.310	0.335	0.310	0.345	2,532,000	804,600	0.3178	0.936	0.866	0.936	0.866	0.963	906,700	0.8874	8.06%
2012-03-13	0	0.310	0.305	0.310	0.310	0.310	182,000	56,130	0.3084	0.866	0.852	0.866	0.866	0.866	65,174	0.8612	0.00%
2012-03-12	0	0.310	0.310	0.320	0.300	0.310	650,000	196,950	0.3030	0.866	0.866	0.894	0.838	0.866	232,763	0.8461	0.00%
2012-03-09	0	0.310	0.305	0.320	0.300	0.335	386,000	121,590	0.3150	0.866	0.852	0.894	0.838	0.936	138,225	0.8797	-3.12%
2012-03-08	0	0.320	0.300	0.320	0.300	0.325	260,000	80,950	0.3113	0.894	0.838	0.894	0.838	0.908	93,105	0.8694	1.59%
2012-03-07	0	0.315	0.310	0.320	0.290	0.330	1,648,000	503,800	0.3057	0.880	0.866	0.894	0.810	0.922	590,143	0.8537	5.00%
2012-03-06	0	0.300	0.300	0.310	0.300	0.335	1,354,000	430,900	0.3182	0.838	0.838	0.866	0.838	0.936	484,863	0.8887	-14.29%
2012-03-05	0	0.350	0.345	0.350	0.335	0.350	964,000	326,370	0.3386	0.977	0.963	0.977	0.936	0.977	345,205	0.9454	1.45%
2012-03-02	0	0.345	0.345	0.355	0.345	0.355	430,000	149,800	0.3484	0.963	0.963	0.991	0.963	0.991	153,982	0.9728	1.47%
2012-03-01	0	0.340	0.335	0.350	0.335	0.350	500,000	169,600	0.3392	0.949	0.936	0.977	0.936	0.977	179,048	0.9472	-1.45%
2012-02-29	0	0.345	0.345	0.355	0.340	0.370	404,000	140,430	0.3476	0.963	0.963	0.991	0.949	1.033	144,671	0.9707	-5.48%
2012-02-28	0	0.365	0.350	0.365	0.320	0.365	807,000	283,145	0.3509	1.019	0.977	1.019	0.894	1.019	288,984	0.9798	7.35%
2012-02-27	0	0.340	0.340	0.345	0.330	0.360	1,710,000	595,400	0.3482	0.949	0.949	0.963	0.922	1.005	612,345	0.9723	-5.56%
2012-02-24	0	0.360	0.360	0.370	0.350	0.370	2,598,000	921,300	0.3546	1.005	1.005	1.033	0.977	1.033	930,335	0.9903	-1.37%
2012-02-23	0	0.365	0.365	0.375	0.350	0.390	4,830,000	1,789,850	0.3706	1.019	1.019	1.047	0.977	1.089	1,729,606	1.0348	-6.41%
2012-02-22	0	0.390	0.385	0.390	0.295	0.390	14,873,000	5,476,185	0.3682	1.089	1.075	1.089	0.824	1.089	5,325,969	1.0282	27.87%
2012-02-21	0	0.305	0.305	0.310	0.285	0.305	2,090,000	623,900	0.2985	0.852	0.852	0.866	0.796	0.852	748,422	0.8336	0.00%
2012-02-20	0	0.305	0.305	0.310	0.295	0.365	3,935,000	1,251,350	0.3180	0.852	0.852	0.866	0.824	1.019	1,409,110	0.8880	-10.29%
2012-02-17	0	0.340	0.335	0.340	0.335	0.380	4,794,000	1,690,920	0.3527	0.949	0.936	0.949	0.936	1.061	1,716,715	0.9850	-6.85%
2012-02-16	0	0.365	0.355	0.365	0.345	0.415	13,000,000	4,802,600	0.3694	1.019	0.991	1.019	0.963	1.159	4,655,255	1.0317	-9.88%
2012-02-15	0	0.405	0.395	0.405	0.355	0.430	20,366,000	8,115,560	0.3985	1.131	1.103	1.131	0.991	1.201	7,292,994	1.1128	19.12%
2012-02-14	0	0.340	0.340	0.345	0.280	0.365	21,089,000	7,146,410	0.3389	0.949	0.949	0.963	0.782	1.019	7,551,897	0.9463	13.33%
2012-02-13	0	0.300	0.295	0.300	0.220	0.315	15,791,000	4,628,695	0.2931	0.838	0.824	0.838	0.614	0.880	5,654,702	0.8186	24.48%
2012-02-10	0	0.241	0.239	0.244	0.220	0.275	8,471,000	2,073,564	0.2448	0.673	0.667	0.681	0.614	0.768	3,033,436	0.6836	5.70%
2012-02-09	0	0.228	0.225	0.228	0.177	0.255	13,785,000	3,008,626	0.2183	0.637	0.628	0.637	0.494	0.712	4,936,360	0.6095	30.29%
2012-02-08	0	0.175	0.171	0.175	0.169	0.175	1,482,000	253,440	0.1710	0.489	0.478	0.489	0.472	0.489	530,699	0.4776	3.55%
2012-02-07	0	0.169	0.168	0.170	0.163	0.186	4,247,520	731,130	0.1721	0.472	0.469	0.475	0.455	0.519	1,521,022	0.4807	3.68%
2012-02-06	0	0.163	0.162	0.163	0.156	0.165	1,590,000	255,100	0.1604	0.455	0.452	0.455	0.436	0.461	569,373	0.4480	3.16%
2012-02-03	0	0.158	0.156	0.159	0.155	0.159	884,000	139,800	0.1581	0.441	0.436	0.444	0.433	0.444	316,557	0.4416	0.00%
2012-02-02	0	0.158	0.155	0.158	0.155	0.163	3,200,000	502,370	0.1570	0.441	0.433	0.441	0.433	0.455	1,145,909	0.4384	0.00%
2012-02-01	0	0.158	0.151	0.159	0.145	0.160	1,060,000	160,460	0.1514	0.441	0.422	0.444	0.405	0.447	379,582	0.4227	6.04%
2012-01-31	0	0.149	0.145	0.150	-	-	0	0	-	0.416	0.405	0.419	-	-	0	-	0.00%
2012-01-30	0	0.149	0.144	0.149	0.138	0.152	1,050,000	155,970	0.1485	0.416	0.402	0.416	0.385	0.424	376,001	0.4148	4.20%
2012-01-27	0	0.143	0.143	0.146	0.143	0.149	528,000	76,220	0.1444	0.399	0.399	0.408	0.399	0.416	189,075	0.4031	-0.69%
2012-01-26	0	0.144	0.140	0.144	0.144	0.145	590,000	85,220	0.1444	0.402	0.391	0.402	0.402	0.405	211,277	0.4034	3.60%
2012-01-20	0	0.139	0.138	0.141	0.138	0.142	5,980,000	836,880	0.1399	0.388	0.385	0.394	0.385	0.397	2,141,417	0.3908	0.72%
2012-01-19	0	0.138	0.137	0.140	0.137	0.146	3,876,000	544,880	0.1406	0.385	0.383	0.391	0.383	0.408	1,387,982	0.3926	-4.17%
2012-01-18	0	0.144	0.138	0.145	0.134	0.148	3,412,000	473,950	0.1389	0.402	0.385	0.405	0.374	0.413	1,221,825	0.3879	1.41%
2012-01-17	0	0.142	0.141	0.142	0.127	0.170	37,274,000	5,027,620	0.1349	0.397	0.394	0.397	0.355	0.475	13,347,689	0.3767	-16.47%
2012-01-16	0	0.170	0.161	0.170	0.170	0.173	1,250,000	212,680	0.1701	0.475	0.450	0.475	0.475	0.483	447,621	0.4751	-1.73%
2012-01-13	0	0.173	0.165	0.177	0.158	0.173	2,949,000	485,419	0.1646	0.483	0.461	0.494	0.441	0.483	1,056,027	0.4597	1.76%
2012-01-12	0	0.170	0.170	0.171	0.152	0.168	5,200,000	830,730	0.1598	0.475	0.475	0.478	0.424	0.469	1,862,102	0.4461	9.68%
2012-01-11	0	0.155	0.155	0.160	0.154	0.161	5,385,000	851,235	0.1581	0.433	0.433	0.447	0.430	0.450	1,928,350	0.4414	4.03%
2012-01-10	0	0.149	0.148	0.149	0.143	0.156	4,450,000	677,340	0.1522	0.416	0.413	0.416	0.399	0.436	1,593,529	0.4251	-5.10%
2012-01-09	0	0.157	0.152	0.157	0.150	0.160	2,790,000	437,420	0.1568	0.438	0.424	0.438	0.419	0.447	999,089	0.4378	-3.68%
2012-01-06	0	0.163	0.163	0.168	0.140	0.165	775,442	121,113	0.1562	0.455	0.455	0.469	0.391	0.461	277,683	0.4362	4.49%
2012-01-05	0	0.156	0.156	0.164	0.150	0.164	212,000	32,526	0.1534	0.436	0.436	0.458	0.419	0.458	75,916	0.4284	-5.45%
2012-01-04	0	0.165	0.165	0.169	0.152	0.170	448,000	73,672	0.1644	0.461	0.461	0.472	0.424	0.475	160,427	0.4592	-6.25%
2012-01-03	0	0.176	0.172	0.176	0.171	0.176	84,000	14,740	0.1755	0.491	0.480	0.491	0.478	0.491	30,080	0.4900	-0.56%
2011-12-30	0	0.177	0.175	0.177	0.173	0.178	630,000	109,790	0.1743	0.494	0.489	0.494	0.483	0.497	225,601	0.4867	4.12%
2011-12-29	0	0.170	0.160	0.171	0.160	0.188	2,140,000	359,320	0.1679	0.475	0.447	0.478	0.447	0.525	766,327	0.4689	-5.56%
2011-12-28	0	0.180	0.170	0.180	0.168	0.185	1,068,000	187,456	0.1755	0.503	0.475	0.503	0.469	0.517	382,447	0.4901	0.00%
2011-12-23	0	0.180	0.176	0.180	0.140	0.180	4,064,000	613,060	0.1509	0.503	0.491	0.503	0.391	0.503	1,455,304	0.4213	26.76%
2011-12-22	0	0.142	0.141	0.146	0.140	0.151	2,668,000	383,126	0.1436	0.397	0.394	0.408	0.391	0.422	955,401	0.4010	-4.05%
2011-12-21	0	0.148	0.145	0.151	0.148	0.160	3,338,000	501,672	0.1503	0.413	0.405	0.422	0.413	0.447	1,195,326	0.4197	-5.73%
2011-12-20	0	0.157	0.148	0.158	0.148	0.157	2,720,000	409,944	0.1507	0.438	0.413	0.441	0.413	0.438	974,023	0.4209	1.29%
2011-12-19	0	0.155	0.154	0.159	0.153	0.160	1,780,000	278,100	0.1562	0.433	0.430	0.444	0.427	0.447	637,412	0.4363	-3.12%
2011-12-16	0	0.160	0.160	0.165	0.158	0.170	5,678,000	928,132	0.1635	0.447	0.447	0.461	0.441	0.475	2,033,272	0.4565	-3.03%
2011-12-15	0	0.165	0.160	0.172	0.159	0.179	2,890,000	483,812	0.1674	0.461	0.447	0.480	0.444	0.500	1,034,899	0.4675	-5.71%
2011-12-14	0	0.175	0.172	0.176	0.172	0.200	3,278,000	613,556	0.1872	0.489	0.480	0.491	0.480	0.559	1,173,840	0.5227	-10.71%
2011-12-13	0	0.196	0.196	0.200	0.196	0.209	2,304,000	467,082	0.2027	0.547	0.547	0.559	0.547	0.584	825,054	0.5661	-12.11%
2011-12-12	0	0.223	0.223	0.227	0.220	0.230	1,172,000	262,672	0.2241	0.623	0.623	0.634	0.614	0.642	419,689	0.6259	-7.47%
2011-12-09	0	0.241	0.238	0.241	0.240	0.241	564,000	135,844	0.2409	0.673	0.665	0.673	0.670	0.673	201,966	0.6726	0.00%
2011-12-08	0	0.241	0.238	0.241	0.230	0.242	1,094,000	262,954	0.2404	0.673	0.665	0.673	0.642	0.676	391,758	0.6712	-5.49%
2011-12-07	0	0.255	0.250	0.255	0.255	0.260	3,060,000	782,810	0.2558	0.712	0.698	0.712	0.712	0.726	1,095,775	0.7144	0.00%
2011-12-06	0	0.255	0.255	0.260	0.250	0.265	3,094,000	789,670	0.2552	0.712	0.712	0.726	0.698	0.740	1,107,951	0.7127	2.00%
2011-12-05	0	0.250	0.250	0.255	0.250	0.310	2,762,000	704,340	0.2550	0.698	0.698	0.712	0.698	0.866	989,063	0.7121	-19.35%
2011-12-02	0	0.310	0.295	0.310	0.275	0.340	1,288,232	402,957	0.3128	0.866	0.824	0.866	0.768	0.949	461,311	0.8735	13.41%
2011-12-01	0	0.360	0.350	0.360	0.350	0.380	3,112,000	1,116,530	0.3588	0.763	0.742	0.763	0.742	0.806	1,467,742	0.7607	-1.37%
2011-11-30	0	0.365	0.365	0.385	0.345	0.370	276,000	100,620	0.3646	0.774	0.774	0.816	0.731	0.784	130,172	0.7730	-5.19%
2011-11-29	0	0.385	0.380	0.390	0.330	0.390	416,000	153,370	0.3687	0.816	0.806	0.827	0.700	0.827	196,202	0.7817	13.24%
2011-11-28	0	0.340	0.340	0.360	0.330	0.360	124,000	42,500	0.3427	0.721	0.721	0.763	0.700	0.763	58,483	0.7267	0.00%
2011-11-25	0	0.340	0.325	0.350	0.320	0.340	420,000	139,550	0.3323	0.721	0.689	0.742	0.678	0.721	198,089	0.7045	-1.45%
2011-11-24	0	0.345	0.345	0.360	0.320	0.365	654,300	222,045	0.3394	0.731	0.731	0.763	0.678	0.774	308,594	0.7195	-5.48%
2011-11-23	0	0.365	0.365	0.370	0.340	0.390	894,000	313,810	0.3510	0.774	0.774	0.784	0.721	0.827	421,646	0.7443	-12.05%
2011-11-22	0	0.415	0.390	0.430	-	-	0	0	-	0.880	0.827	0.912	-	-	0	-	0.00%
2011-11-21	0	0.415	0.400	0.430	-	-	10,000	4,000	0.4000	0.880	0.848	0.912	-	-	4,716	0.8481	0.00%
2011-11-18	0	0.415	0.395	0.430	-	-	0	0	-	0.880	0.838	0.912	-	-	0	-	0.00%
2011-11-17	0	0.415	0.405	0.415	0.410	0.415	256,000	105,940	0.4138	0.880	0.859	0.880	0.869	0.880	120,740	0.8774	1.22%
2011-11-16	0	0.410	0.405	0.415	0.410	0.410	186,000	76,260	0.4100	0.869	0.859	0.880	0.869	0.869	87,725	0.8693	0.00%
2011-11-15	0	0.410	0.405	0.410	0.400	0.420	556,000	225,840	0.4062	0.869	0.859	0.869	0.848	0.891	262,231	0.8612	-2.38%
2011-11-14	0	0.420	0.410	0.420	0.420	0.425	294,000	124,600	0.4238	0.891	0.869	0.891	0.891	0.901	138,662	0.8986	0.00%
2011-11-11	0	0.420	0.410	0.420	0.400	0.450	1,464,000	618,520	0.4225	0.891	0.869	0.891	0.848	0.954	690,480	0.8958	-6.67%
2011-11-10	0	0.450	0.435	0.450	0.450	0.450	120,000	54,000	0.4500	0.954	0.922	0.954	0.954	0.954	56,597	0.9541	0.00%
2011-11-09	0	0.450	0.445	0.450	0.445	0.480	574,000	260,750	0.4543	0.954	0.944	0.954	0.944	1.018	270,721	0.9632	0.00%
2011-11-08	0	0.450	0.445	0.475	0.445	0.450	410,000	184,450	0.4499	0.954	0.944	1.007	0.944	0.954	193,372	0.9539	-2.17%
2011-11-07	0	0.460	0.450	0.480	0.460	0.470	426,000	196,220	0.4606	0.975	0.954	1.018	0.975	0.997	200,918	0.9766	-2.13%
2011-11-04	0	0.470	0.470	0.475	0.465	0.490	301,426	141,464	0.4693	0.997	0.997	1.007	0.986	1.039	142,164	0.9951	10.59%
2011-11-03	0	0.425	0.425	0.475	0.425	0.480	368,000	164,850	0.4480	0.901	0.901	1.007	0.901	1.018	173,563	0.9498	-11.46%
2011-11-02	0	0.480	0.445	0.480	-	-	0	0	-	1.018	0.944	1.018	-	-	0	-	0.00%
2011-11-01	0	0.480	0.465	0.480	0.465	0.480	98,000	45,870	0.4681	1.018	0.986	1.018	0.986	1.018	46,221	0.9924	2.13%
2011-10-31	0	0.470	0.470	0.475	0.465	0.470	180,000	84,540	0.4697	0.997	0.997	1.007	0.986	0.997	84,895	0.9958	-3.09%
2011-10-28	0	0.485	0.475	0.485	0.465	0.485	628,000	300,040	0.4778	1.028	1.007	1.028	0.986	1.028	296,189	1.0130	4.30%
2011-10-27	0	0.465	0.450	0.465	0.440	0.480	288,000	132,600	0.4604	0.986	0.954	0.986	0.933	1.018	135,832	0.9762	3.33%
2011-10-26	0	0.450	0.450	0.465	0.450	0.485	370,000	170,820	0.4617	0.954	0.954	0.986	0.954	1.028	174,507	0.9789	-6.25%
2011-10-25	0	0.480	0.455	0.480	0.440	0.480	120,000	56,140	0.4678	1.018	0.965	1.018	0.933	1.018	56,597	0.9919	-1.03%
2011-10-24	0	0.485	0.445	0.485	0.440	0.485	4,000	1,850	0.4625	1.028	0.944	1.028	0.933	1.028	1,887	0.9806	5.43%
2011-10-21	0	0.460	0.460	0.495	0.445	0.455	138,000	62,490	0.4528	0.975	0.975	1.050	0.944	0.965	65,086	0.9601	2.22%
2011-10-20	0	0.450	0.450	0.460	0.445	0.450	142,000	63,600	0.4479	0.954	0.954	0.975	0.944	0.954	66,973	0.9496	0.00%
2011-10-19	0	0.450	0.445	0.500	-	-	1	0	-	0.954	0.944	1.060	-	-	0	-	0.00%
2011-10-18	0	0.450	0.450	0.480	0.425	0.455	578,000	257,600	0.4457	0.954	0.954	1.018	0.901	0.965	272,608	0.9449	-10.00%
2011-10-17	0	0.500	0.495	0.500	0.495	0.500	122,000	60,790	0.4983	1.060	1.050	1.060	1.050	1.060	57,540	1.0565	4.17%
2011-10-14	0	0.480	0.450	0.480	0.440	0.480	180,000	82,700	0.4594	1.018	0.954	1.018	0.933	1.018	84,895	0.9741	6.67%
2011-10-13	0	0.450	0.450	0.495	0.450	0.450	20,000	9,000	0.4500	0.954	0.954	1.050	0.954	0.954	9,433	0.9541	-2.17%
2011-10-12	0	0.460	0.435	0.470	-	-	0	0	-	0.975	0.922	0.997	-	-	0	-	0.00%
2011-10-11	0	0.460	0.460	0.470	0.460	0.460	148,000	68,080	0.4600	0.975	0.975	0.997	0.975	0.975	69,803	0.9753	4.55%
2011-10-10	0	0.440	0.440	0.450	0.440	0.455	292,325	132,316	0.4526	0.933	0.933	0.954	0.933	0.965	137,872	0.9597	-1.12%
2011-10-07	0	0.445	0.445	0.450	0.435	0.435	260,000	113,100	0.4350	0.944	0.944	0.954	0.922	0.922	122,626	0.9223	-1.11%
2011-10-06	0	0.450	0.430	0.450	0.445	0.450	50,000	22,300	0.4460	0.954	0.912	0.954	0.944	0.954	23,582	0.9456	1.12%
2011-10-04	0	0.445	0.430	0.450	0.425	0.445	244,000	104,850	0.4297	0.944	0.912	0.954	0.901	0.944	115,080	0.9111	-1.11%
2011-10-03	0	0.450	0.440	0.450	0.430	0.455	326,000	144,820	0.4442	0.954	0.933	0.954	0.912	0.965	153,754	0.9419	-5.26%
2011-09-30	0	0.475	0.460	0.480	0.405	0.475	154,000	69,700	0.4526	1.007	0.975	1.018	0.859	1.007	72,632	0.9596	-2.06%
2011-09-28	0	0.485	0.485	0.500	0.485	0.485	662,000	321,070	0.4850	1.028	1.028	1.060	1.028	1.028	312,225	1.0283	0.00%
2011-09-27	0	0.485	0.450	0.485	0.425	0.500	50,000	23,230	0.4646	1.028	0.954	1.028	0.901	1.060	23,582	0.9851	1.04%
2011-09-26	0	0.480	0.420	0.495	0.400	0.480	334,000	139,820	0.4186	1.018	0.891	1.050	0.848	1.018	157,528	0.8876	1.05%
2011-09-23	0	0.475	0.420	0.490	-	-	0	0	-	1.007	0.891	1.039	-	-	0	-	0.00%
2011-09-22	0	0.475	0.420	0.480	0.475	0.475	20,000	9,500	0.4750	1.007	0.891	1.018	1.007	1.007	9,433	1.0071	-3.06%
2011-09-21	0	0.490	0.465	0.490	0.500	0.500	2,000	1,000	0.5000	1.039	0.986	1.039	1.060	1.060	943	1.0601	0.00%
2011-09-20	0	0.490	0.440	0.490	0.500	0.500	8,000	4,000	0.5000	1.039	0.933	1.039	1.060	1.060	3,773	1.0601	2.08%
2011-09-19	0	0.480	0.450	0.490	0.480	0.480	50,000	24,000	0.4800	1.018	0.954	1.039	1.018	1.018	23,582	1.0177	2.13%
2011-09-16	0	0.470	0.470	0.495	0.450	0.495	134,000	61,830	0.4614	0.997	0.997	1.050	0.954	1.050	63,200	0.9783	4.44%
2011-09-15	0	0.450	0.450	0.460	0.450	0.450	154,000	69,300	0.4500	0.954	0.954	0.975	0.954	0.954	72,632	0.9541	-4.26%
2011-09-14	0	0.470	0.450	0.485	0.450	0.480	298,000	137,310	0.4608	0.997	0.954	1.028	0.954	1.018	140,549	0.9770	-1.05%
2011-09-12	0	0.475	0.490	0.495	0.465	0.490	210,000	100,960	0.4808	1.007	1.039	1.050	0.986	1.039	99,044	1.0193	-5.00%
2011-09-09	0	0.500	0.500	0.520	0.500	0.520	112,000	57,000	0.5089	1.060	1.060	1.103	1.060	1.103	52,824	1.0791	-5.66%
2011-09-08	0	0.530	0.510	0.530	0.500	0.530	504,000	258,700	0.5133	1.124	1.081	1.124	1.060	1.124	237,706	1.0883	7.07%
2011-09-07	0	0.495	0.495	0.510	0.495	0.570	2,012,000	1,019,420	0.5067	1.050	1.050	1.081	1.050	1.209	948,938	1.0743	-14.66%
2011-09-06	0	0.580	0.530	0.580	0.580	0.600	20,000	11,800	0.5900	1.230	1.124	1.230	1.230	1.272	9,433	1.2510	3.57%
2011-09-05	0	0.560	0.530	0.590	-	-	0	0	-	1.187	1.124	1.251	-	-	0	-	0.00%
2011-09-02	0	0.560	0.520	0.560	0.570	0.570	10,000	5,700	0.5700	1.187	1.103	1.187	1.209	1.209	4,716	1.2086	-1.75%
2011-09-01	0	0.570	0.540	0.570	0.570	0.570	20,000	11,400	0.5700	1.209	1.145	1.209	1.209	1.209	9,433	1.2086	0.00%
2011-08-31	0	0.570	0.550	0.570	0.490	0.600	2,074,000	1,105,280	0.5329	1.209	1.166	1.209	1.039	1.272	978,180	1.1299	-1.72%
2011-08-30	0	0.580	0.580	0.600	0.560	0.620	754,000	438,440	0.5815	1.230	1.230	1.272	1.187	1.315	355,616	1.2329	-9.38%
2011-08-29	0	0.640	0.560	0.640	0.530	0.680	428,000	247,000	0.5771	1.357	1.187	1.357	1.124	1.442	201,862	1.2236	1.59%
2011-08-26	0	0.630	0.550	0.630	-	-	0	0	-	1.336	1.166	1.336	-	-	0	-	0.00%
2011-08-25	0	0.630	0.570	0.630	0.620	0.630	16,000	10,060	0.6288	1.336	1.209	1.336	1.315	1.336	7,546	1.3331	1.61%
2011-08-24	0	0.620	0.600	0.620	0.600	0.620	110,000	67,680	0.6153	1.315	1.272	1.315	1.272	1.315	51,880	1.3045	6.90%
2011-08-23	0	0.580	0.580	0.610	0.580	0.620	562,000	333,040	0.5926	1.230	1.230	1.293	1.230	1.315	265,061	1.2565	-14.71%
2011-08-22	0	0.680	0.600	0.680	0.560	0.700	712,000	431,680	0.6063	1.442	1.272	1.442	1.187	1.484	335,807	1.2855	3.03%
2011-08-19	0	0.660	0.610	0.670	0.620	0.670	456,000	294,100	0.6450	1.399	1.293	1.421	1.315	1.421	215,068	1.3675	-4.35%
2011-08-18	0	0.690	0.660	0.690	0.640	0.690	234,000	154,540	0.6604	1.463	1.399	1.463	1.357	1.463	110,364	1.4003	9.52%
2011-08-17	0	0.630	0.630	0.670	0.630	0.700	340,000	224,640	0.6607	1.336	1.336	1.421	1.336	1.484	160,357	1.4009	-10.00%
2011-08-16	0	0.700	0.650	0.700	0.650	0.700	260,000	173,300	0.6665	1.484	1.378	1.484	1.378	1.484	122,626	1.4132	1.45%
2011-08-15	0	0.690	0.650	0.690	0.640	0.690	122,000	82,580	0.6769	1.463	1.378	1.463	1.357	1.463	57,540	1.4352	-1.43%
2011-08-12	0	0.700	0.630	0.710	0.600	0.720	445,232	283,649	0.6371	1.484	1.336	1.505	1.272	1.527	209,989	1.3508	0.00%
2011-08-11	0	0.700	0.650	0.700	0.600	0.700	240,000	152,720	0.6363	1.484	1.378	1.484	1.272	1.484	113,193	1.3492	2.94%
2011-08-10	0	0.680	0.650	0.680	0.570	0.710	344,000	218,460	0.6351	1.442	1.378	1.442	1.209	1.505	162,244	1.3465	7.94%
2011-08-09	0	0.630	0.590	0.630	0.475	0.650	994,000	610,910	0.6146	1.336	1.251	1.336	1.007	1.378	468,809	1.3031	18.87%
2011-08-08	0	0.530	0.530	0.560	0.500	0.590	464,000	251,700	0.5425	1.124	1.124	1.187	1.060	1.251	218,841	1.1502	-11.67%
2011-08-05	0	0.600	0.580	0.600	0.600	0.660	198,000	123,000	0.6212	1.272	1.230	1.272	1.272	1.399	93,385	1.3171	-9.09%
2011-08-04	0	0.660	0.650	0.680	0.660	0.680	176,000	116,820	0.6638	1.399	1.378	1.442	1.399	1.442	83,009	1.4073	-2.94%
2011-08-03	0	0.680	0.660	0.720	0.680	0.690	78,000	53,540	0.6864	1.442	1.399	1.527	1.442	1.463	36,788	1.4554	-2.86%
2011-08-02	0	0.700	0.700	0.720	0.700	0.730	62,000	43,600	0.7032	1.484	1.484	1.527	1.484	1.548	29,242	1.4910	-1.41%
2011-08-01	0	0.710	0.700	0.710	0.710	0.710	54,000	38,340	0.7100	1.505	1.484	1.505	1.505	1.505	25,469	1.5054	-1.39%
2011-07-29	0	0.720	0.710	0.720	0.730	0.730	28,000	20,440	0.7300	1.527	1.505	1.527	1.548	1.548	13,206	1.5478	-1.37%
2011-07-28	0	0.730	0.710	0.730	-	-	0	0	-	1.548	1.505	1.548	-	-	0	-	-1.35%
2011-07-27	0	0.740	0.720	0.740	-	-	0	0	-	1.569	1.527	1.569	-	-	0	-	0.00%
2011-07-26	0	0.740	0.710	0.750	0.740	0.740	2,000	1,480	0.7400	1.569	1.505	1.590	1.569	1.569	943	1.5690	1.37%
2011-07-25	0	0.730	0.730	0.740	0.730	0.730	14,000	10,220	0.7300	1.548	1.548	1.569	1.548	1.548	6,603	1.5478	1.39%
2011-07-22	0	0.720	0.720	0.740	0.710	0.720	986,000	701,760	0.7117	1.527	1.527	1.569	1.505	1.527	465,036	1.5090	1.41%
2011-07-21	0	0.710	0.700	0.730	0.710	0.710	500,000	355,000	0.7100	1.505	1.484	1.548	1.505	1.505	235,820	1.5054	0.00%
2011-07-20	0	0.710	0.700	0.740	0.710	0.720	708,000	508,680	0.7185	1.505	1.484	1.569	1.505	1.527	333,921	1.5234	-4.05%
2011-07-19	0	0.740	0.720	0.740	0.700	0.740	148,000	107,080	0.7235	1.569	1.527	1.569	1.484	1.569	69,803	1.5340	2.78%
2011-07-18	0	0.720	0.720	0.740	0.720	0.720	850,000	612,000	0.7200	1.527	1.527	1.569	1.527	1.527	400,893	1.5266	-5.26%
2011-07-15	0	0.760	0.710	0.770	0.690	0.760	578,000	402,900	0.6971	1.611	1.505	1.633	1.463	1.611	272,608	1.4779	2.70%
2011-07-14	0	0.740	0.730	0.740	0.720	0.740	356,000	255,400	0.7174	1.569	1.548	1.569	1.527	1.569	167,904	1.5211	0.00%
2011-07-13	0	0.740	0.740	0.750	0.730	0.750	126,000	93,100	0.7389	1.569	1.569	1.590	1.548	1.590	59,427	1.5666	-1.33%
2011-07-12	0	0.750	0.730	0.760	0.740	0.800	282,000	216,400	0.7674	1.590	1.548	1.611	1.569	1.696	133,002	1.6270	-3.85%
2011-07-11	0	0.780	0.750	0.780	0.780	0.780	138,000	107,640	0.7800	1.654	1.590	1.654	1.654	1.654	65,086	1.6538	4.00%
2011-07-08	0	0.750	0.740	0.760	0.720	0.750	86,000	64,440	0.7493	1.590	1.569	1.611	1.527	1.590	40,561	1.5887	2.74%
2011-07-07	0	0.730	0.720	0.730	0.740	0.740	32,000	23,400	0.7313	1.548	1.527	1.548	1.569	1.569	15,092	1.5504	0.00%
2011-07-06	0	0.730	0.720	0.740	0.730	0.750	140,000	103,460	0.7390	1.548	1.527	1.569	1.548	1.590	66,030	1.5669	-2.67%
2011-07-05	0	0.750	0.730	0.760	0.730	0.750	186,000	137,460	0.7390	1.590	1.548	1.611	1.548	1.590	87,725	1.5669	2.74%
2011-07-04	0	0.730	0.720	0.760	0.730	0.770	814,232	605,227	0.7433	1.548	1.527	1.611	1.548	1.633	384,024	1.5760	-7.59%
2011-06-30	0	0.790	0.770	0.790	0.790	0.800	60,000	47,500	0.7917	1.675	1.633	1.675	1.675	1.696	28,298	1.6785	2.60%
2011-06-29	0	0.770	0.760	0.780	0.730	0.770	210,000	159,800	0.7610	1.633	1.611	1.654	1.548	1.633	99,044	1.6134	2.67%
2011-06-28	0	0.750	0.730	0.820	-	-	0	0	-	1.590	1.548	1.739	-	-	0	-	0.00%
2011-06-27	0	0.750	0.750	0.770	0.750	0.750	398,000	301,560	0.7577	1.590	1.590	1.633	1.590	1.590	187,712	1.6065	-1.32%
2011-06-24	0	0.760	0.760	0.790	0.740	0.760	292,000	219,740	0.7525	1.611	1.611	1.675	1.569	1.611	137,719	1.5956	0.00%
2011-06-23	0	0.760	0.760	0.780	0.740	0.760	1,354,000	1,029,480	0.7603	1.611	1.611	1.654	1.569	1.611	638,600	1.6121	-3.80%
2011-06-22	0	0.790	0.770	0.790	0.760	0.800	1,252,000	974,620	0.7785	1.675	1.633	1.675	1.611	1.696	590,492	1.6505	3.95%
2011-06-21	0	0.760	0.760	0.790	0.760	0.760	8,000	6,080	0.7600	1.611	1.611	1.675	1.611	1.611	3,773	1.6114	-1.30%
2011-06-20	0	0.770	0.760	0.820	0.770	0.770	492,000	378,840	0.7700	1.633	1.611	1.739	1.633	1.633	232,047	1.6326	-3.75%
2011-06-17	0	0.800	0.790	0.800	0.750	0.800	10,000	7,600	0.7600	1.696	1.675	1.696	1.590	1.696	4,716	1.6114	6.67%
2011-06-16	0	0.750	0.750	0.800	0.750	0.810	120,000	95,000	0.7917	1.590	1.590	1.696	1.590	1.717	56,597	1.6785	-6.25%
2011-06-15	0	0.800	0.800	0.850	0.800	0.800	74,000	59,200	0.8000	1.696	1.696	1.802	1.696	1.696	34,901	1.6962	0.00%
2011-06-14	0	0.800	0.740	0.800	-	-	0	0	-	1.696	1.569	1.696	-	-	0	-	0.00%
2011-06-13	0	0.800	0.750	0.850	-	-	0	0	-	1.696	1.590	1.802	-	-	0	-	0.00%
2011-06-10	0	0.800	0.750	0.800	0.780	0.800	46,000	36,000	0.7826	1.696	1.590	1.696	1.654	1.696	21,695	1.6593	5.26%
2011-06-09	0	0.760	0.760	0.790	0.730	0.770	158,000	119,480	0.7562	1.611	1.611	1.675	1.548	1.633	74,519	1.6033	-5.00%
2011-06-08	0	0.800	0.760	0.820	0.780	0.800	302,000	241,560	0.7999	1.696	1.611	1.739	1.654	1.696	142,435	1.6959	2.56%
2011-06-07	0	0.780	0.740	0.800	0.740	0.780	102,000	75,720	0.7424	1.654	1.569	1.696	1.569	1.654	48,107	1.5740	-2.50%
2011-06-03	0	0.800	0.790	0.800	0.770	0.820	128,000	100,460	0.7848	1.696	1.675	1.696	1.633	1.739	60,370	1.6641	1.27%
2011-06-02	0	0.790	0.790	0.820	0.780	0.780	16,000	12,480	0.7800	1.675	1.675	1.739	1.654	1.654	7,546	1.6538	-3.66%
2011-06-01	0	0.820	0.810	0.820	0.780	0.820	94,000	75,200	0.8000	1.739	1.717	1.739	1.654	1.739	44,334	1.6962	3.80%
2011-05-31	0	0.790	0.780	0.790	0.780	0.790	126,000	99,260	0.7878	1.675	1.654	1.675	1.654	1.675	59,427	1.6703	-3.66%
2011-05-30	0	0.820	0.780	0.840	0.770	0.820	102,000	80,540	0.7896	1.739	1.654	1.781	1.633	1.739	48,107	1.6742	0.00%
2011-05-27	0	0.820	0.800	0.860	-	-	0	0	-	1.739	1.696	1.823	-	-	0	-	0.00%
2011-05-26	0	0.820	0.800	0.820	0.820	0.830	6,000	4,940	0.8233	1.739	1.696	1.739	1.739	1.760	2,830	1.7457	2.50%
2011-05-25	0	0.800	0.790	0.810	0.790	0.800	310,000	245,100	0.7906	1.696	1.675	1.717	1.675	1.696	146,208	1.6764	1.27%
2011-05-24	0	0.790	0.790	0.810	0.780	0.820	838,000	667,620	0.7967	1.675	1.675	1.717	1.654	1.739	395,234	1.6892	0.00%
2011-05-23	0	0.790	0.750	0.790	0.780	0.800	238,000	188,880	0.7936	1.675	1.590	1.675	1.654	1.696	112,250	1.6827	-3.66%
2011-05-20	0	0.820	0.820	0.830	0.760	0.840	664,000	529,140	0.7969	1.739	1.739	1.760	1.611	1.781	313,169	1.6896	0.00%
2011-05-19	0	0.820	0.810	0.820	0.810	0.830	246,000	200,560	0.8153	1.739	1.717	1.739	1.717	1.760	116,023	1.7286	1.23%
2011-05-18	0	0.810	0.820	0.830	0.800	0.840	452,000	372,520	0.8242	1.717	1.739	1.760	1.696	1.781	213,181	1.7474	-3.57%
2011-05-17	0	0.840	0.830	0.840	0.820	0.880	446,000	368,460	0.8261	1.781	1.760	1.781	1.739	1.866	210,351	1.7516	-2.33%
2011-05-16	0	0.860	0.840	0.900	0.860	0.860	2,000	1,720	0.8600	1.823	1.781	1.908	1.823	1.823	943	1.8234	0.00%
2011-05-13	0	0.860	0.860	0.890	0.860	0.900	214,000	186,920	0.8735	1.823	1.823	1.887	1.823	1.908	100,931	1.8520	-2.27%
2011-05-12	0	0.880	0.870	0.910	0.880	0.910	160,000	142,600	0.8913	1.866	1.845	1.929	1.866	1.929	75,462	1.8897	-3.30%
2011-05-11	0	0.910	0.900	0.930	0.900	0.910	136,000	123,660	0.9093	1.929	1.908	1.972	1.908	1.929	64,143	1.9279	0.00%
2011-05-09	0	0.910	0.910	0.920	0.910	0.950	510,000	473,100	0.9276	1.929	1.929	1.951	1.929	2.014	240,536	1.9669	-1.09%
2011-05-06	0	0.920	0.920	0.940	0.920	0.950	372,000	348,640	0.9372	1.951	1.951	1.993	1.951	2.014	175,450	1.9871	2.22%
2011-05-05	0	0.900	0.890	0.900	0.900	0.900	116,000	104,400	0.9000	1.908	1.887	1.908	1.908	1.908	54,710	1.9082	-1.10%
2011-05-04	0	0.910	0.910	0.930	0.910	0.950	596,000	555,560	0.9321	1.929	1.929	1.972	1.929	2.014	281,097	1.9764	-3.19%
2011-05-03	0	0.940	0.940	0.950	0.940	0.960	386,000	367,420	0.9519	1.993	1.993	2.014	1.993	2.035	182,053	2.0182	-2.08%
2011-04-29	0	0.960	0.960	0.970	0.940	0.970	1,002,000	953,840	0.9519	2.035	2.035	2.057	1.993	2.057	472,583	2.0184	1.05%
2011-04-28	0	0.950	0.950	0.970	0.880	0.960	1,124,851	1,039,743	0.9243	2.014	2.014	2.057	1.866	2.035	530,524	1.9598	3.26%
2011-04-27	0	0.920	0.880	0.930	0.880	0.940	274,000	245,880	0.8974	1.951	1.866	1.972	1.866	1.993	129,229	1.9027	4.55%
2011-04-26	0	0.880	0.860	0.880	0.880	0.880	28,000	24,640	0.8800	1.866	1.823	1.866	1.866	1.866	13,206	1.8658	2.33%
2011-04-21	0	0.860	0.860	0.870	0.860	0.880	44,200	38,346	0.8676	1.823	1.823	1.845	1.823	1.866	20,846	1.8394	-4.44%
2011-04-20	0	0.900	0.870	0.900	0.860	0.900	106,000	94,480	0.8913	1.908	1.845	1.908	1.823	1.908	49,994	1.8898	5.88%
2011-04-19	0	0.850	0.850	0.870	0.840	0.890	174,000	148,300	0.8523	1.802	1.802	1.845	1.781	1.887	82,065	1.8071	-2.30%
2011-04-18	0	0.870	0.870	0.900	0.860	0.900	46,000	39,900	0.8674	1.845	1.845	1.908	1.823	1.908	21,695	1.8391	-5.43%
2011-04-15	0	0.920	0.880	0.920	-	-	0	0	-	1.951	1.866	1.951	-	-	0	-	0.00%
2011-04-14	0	0.920	0.870	0.920	0.870	0.920	198,000	175,260	0.8852	1.951	1.845	1.951	1.845	1.951	93,385	1.8768	2.22%
2011-04-13	0	0.900	0.880	0.920	-	-	0	0	-	1.908	1.866	1.951	-	-	0	-	0.00%
2011-04-12	0	0.900	0.860	0.950	0.850	0.900	380,000	326,240	0.8585	1.908	1.823	2.014	1.802	1.908	179,223	1.8203	0.00%
2011-04-11	0	0.900	0.870	0.900	-	-	0	0	-	1.908	1.845	1.908	-	-	0	-	0.00%
2011-04-08	0	0.900	0.880	0.900	0.870	0.900	90,000	79,860	0.8873	1.908	1.866	1.908	1.845	1.908	42,448	1.8814	2.27%
2011-04-07	0	0.880	0.880	0.900	0.880	0.930	102,000	90,680	0.8890	1.866	1.866	1.908	1.866	1.972	48,107	1.8850	-1.12%
2011-04-06	0	0.890	0.890	0.930	-	-	0	0	-	1.887	1.887	1.972	-	-	0	-	0.00%
2011-04-04	0	0.890	0.890	0.940	0.870	0.950	92,000	84,280	0.9161	1.887	1.887	1.993	1.845	2.014	43,391	1.9423	-6.32%
2011-04-01	0	0.950	0.890	0.950	0.860	0.950	80,000	72,060	0.9008	2.014	1.887	2.014	1.823	2.014	37,731	1.9098	3.26%
2011-03-31	0	0.920	0.890	0.920	0.900	0.930	208,000	188,680	0.9071	1.951	1.887	1.951	1.908	1.972	98,101	1.9233	-1.08%
2011-03-30	0	0.930	0.880	0.930	0.930	0.980	608,000	587,440	0.9662	1.972	1.866	1.972	1.972	2.078	286,757	2.0486	0.00%
2011-03-29	0	0.930	0.920	0.930	0.860	0.950	28,000	24,280	0.8671	1.972	1.951	1.972	1.823	2.014	13,206	1.8386	9.41%
2011-03-28	0	0.850	0.850	0.910	0.850	0.910	78,000	68,580	0.8792	1.802	1.802	1.929	1.802	1.929	36,788	1.8642	-12.37%
2011-03-25	0	0.970	0.860	0.980	0.850	0.970	4,000	3,640	0.9100	2.057	1.823	2.078	1.802	2.057	1,887	1.9294	7.78%
2011-03-24	0	0.900	0.850	0.960	-	-	0	0	-	1.908	1.802	2.035	-	-	0	-	0.00%
2011-03-23	0	0.900	0.840	0.930	-	-	0	0	-	1.908	1.781	1.972	-	-	0	-	0.00%
2011-03-22	0	0.900	0.840	0.960	0.900	0.900	2,000	1,800	0.9000	1.908	1.781	2.035	1.908	1.908	943	1.9082	1.12%
2011-03-21	0	0.890	0.860	0.930	0.790	0.890	8,000	6,720	0.8400	1.887	1.823	1.972	1.675	1.887	3,773	1.7810	0.00%
2011-03-18	0	0.890	0.890	0.990	0.880	0.900	20,000	17,620	0.8810	1.887	1.887	2.099	1.866	1.908	9,433	1.8680	-1.11%
2011-03-17	0	0.900	0.840	0.960	0.830	0.900	164,000	144,300	0.8799	1.908	1.781	2.035	1.760	1.908	77,349	1.8656	1.12%
2011-03-16	0	0.890	0.850	0.970	0.890	0.890	2,000	1,780	0.8900	1.887	1.802	2.057	1.887	1.887	943	1.8870	0.00%
2011-03-15	0	0.890	0.860	0.890	0.890	0.920	250,000	225,000	0.9000	1.887	1.823	1.887	1.887	1.951	117,910	1.9082	-4.30%
2011-03-14	0	0.930	0.900	0.950	0.910	0.930	6,000	5,540	0.9233	1.972	1.908	2.014	1.929	1.972	2,830	1.9577	4.49%
2011-03-11	0	0.890	0.890	0.920	0.890	0.890	100,000	89,000	0.8900	1.887	1.887	1.951	1.887	1.887	47,164	1.8870	-4.30%
2011-03-10	0	0.930	0.930	0.940	0.920	0.920	56,000	51,520	0.9200	1.972	1.972	1.993	1.951	1.951	26,412	1.9506	1.09%
2011-03-09	0	0.920	0.870	0.920	0.920	0.920	2,000	1,840	0.9200	1.951	1.845	1.951	1.951	1.951	943	1.9506	0.00%
2011-03-08	0	0.920	0.900	0.920	0.930	0.930	30,000	27,900	0.9300	1.951	1.908	1.951	1.972	1.972	14,149	1.9718	0.00%
2011-03-07	0	0.920	0.920	0.940	0.900	0.920	196,000	177,320	0.9047	1.951	1.951	1.993	1.908	1.951	92,441	1.9182	0.00%
2011-03-04	0	0.920	0.900	0.920	0.920	0.920	20,000	18,400	0.9200	1.951	1.908	1.951	1.951	1.951	9,433	1.9506	0.00%
2011-03-03	0	0.920	0.910	0.920	0.890	0.950	152,000	139,060	0.9149	1.951	1.929	1.951	1.887	2.014	71,689	1.9398	6.98%
2011-03-02	0	0.860	0.860	0.890	0.860	0.900	440,000	385,880	0.8770	1.823	1.823	1.887	1.823	1.908	207,521	1.8595	-4.44%
2011-03-01	0	0.900	0.900	0.930	0.900	0.900	2,232	2,002	0.8970	1.908	1.908	1.972	1.908	1.908	1,053	1.9018	0.00%
2011-02-28	0	0.900	0.900	0.950	0.880	0.950	58,000	52,520	0.9055	1.908	1.908	2.014	1.866	2.014	27,355	1.9199	-3.23%
2011-02-25	0	0.930	0.900	0.940	0.900	0.970	234,000	213,420	0.9121	1.972	1.908	1.993	1.908	2.057	110,364	1.9338	2.20%
2011-02-24	0	0.910	0.910	0.950	0.910	0.920	90,000	82,400	0.9156	1.929	1.929	2.014	1.929	1.951	42,448	1.9412	-3.19%
2011-02-23	0	0.940	0.920	0.980	0.940	0.940	44,000	41,360	0.9400	1.993	1.951	2.078	1.993	1.993	20,752	1.9930	4.44%
2011-02-22	0	0.900	0.900	0.940	0.880	0.890	124,000	110,340	0.8898	1.908	1.908	1.993	1.866	1.887	58,483	1.8867	1.12%
2011-02-21	0	0.890	0.890	0.910	0.890	0.950	780,000	700,520	0.8981	1.887	1.887	1.929	1.887	2.014	367,879	1.9042	-4.30%
2011-02-18	0	0.930	0.930	0.950	0.920	0.960	520,000	489,420	0.9412	1.972	1.972	2.014	1.951	2.035	245,252	1.9956	-3.12%
2011-02-17	0	0.960	0.940	0.970	0.940	0.990	294,000	285,620	0.9715	2.035	1.993	2.057	1.993	2.099	138,662	2.0598	-4.00%
2011-02-16	0	1.000	0.970	1.000	-	-	0	0	-	2.120	2.057	2.120	-	-	0	-	0.00%
2011-02-15	0	1.000	0.960	1.000	0.990	1.010	76,000	75,960	0.9995	2.120	2.035	2.120	2.099	2.141	35,845	2.1191	-0.99%
2011-02-14	0	1.010	1.000	1.010	1.000	1.010	926,000	926,100	1.0001	2.141	2.120	2.141	2.120	2.141	436,738	2.1205	1.00%
2011-02-11	0	1.000	1.000	1.020	0.990	1.020	250,000	250,020	1.0001	2.120	2.120	2.163	2.099	2.163	117,910	2.1204	-1.96%
2011-02-10	0	1.020	0.980	1.030	0.980	1.020	580,000	572,340	0.9868	2.163	2.078	2.184	2.078	2.163	273,551	2.0923	0.99%
2011-02-09	0	1.010	1.010	1.050	0.990	1.050	310,000	311,700	1.0055	2.141	2.141	2.226	2.099	2.226	146,208	2.1319	-1.94%
2011-02-08	0	1.030	1.000	1.050	-	-	0	0	-	2.184	2.120	2.226	-	-	0	-	0.00%
2011-02-07	0	1.030	1.000	1.030	1.030	1.060	74,000	77,880	1.0524	2.184	2.120	2.184	2.184	2.247	34,901	2.2314	-2.83%
2011-02-02	0	1.060	1.030	1.060	1.060	1.060	56,000	59,360	1.0600	2.247	2.184	2.247	2.247	2.247	26,412	2.2475	3.92%
2011-02-01	0	1.020	1.010	1.050	1.000	1.060	246,000	250,980	1.0202	2.163	2.141	2.226	2.120	2.247	116,023	2.1632	-7.27%
2011-01-31	0	1.100	1.030	1.100	1.040	1.100	102,000	112,080	1.0988	2.332	2.184	2.332	2.205	2.332	48,107	2.3298	4.76%
2011-01-28	0	1.050	1.030	1.050	1.030	1.060	130,651	137,224	1.0503	2.226	2.184	2.226	2.184	2.247	61,620	2.2269	0.00%
2011-01-27	0	1.050	1.020	1.080	0.990	1.080	360,000	372,220	1.0339	2.226	2.163	2.290	2.099	2.290	169,790	2.1922	5.00%
2011-01-26	0	1.000	1.000	1.050	1.000	1.040	1,224,000	1,224,800	1.0007	2.120	2.120	2.226	2.120	2.205	577,287	2.1217	-4.76%
2011-01-25	0	1.050	1.040	1.050	1.050	1.080	12,000	12,720	1.0600	2.226	2.205	2.226	2.226	2.290	5,660	2.2475	0.00%
2011-01-24	0	1.050	1.040	1.050	1.040	1.050	178,000	186,120	1.0456	2.226	2.205	2.226	2.205	2.226	83,952	2.2170	0.96%
2011-01-21	0	1.040	1.030	1.060	1.020	1.050	1,330,000	1,379,280	1.0371	2.205	2.184	2.247	2.163	2.226	627,280	2.1988	-1.89%
2011-01-20	0	1.060	1.050	1.090	1.060	1.100	140,000	149,280	1.0663	2.247	2.226	2.311	2.247	2.332	66,030	2.2608	0.00%
2011-01-19	0	1.060	1.050	1.100	1.060	1.110	174,000	184,640	1.0611	2.247	2.226	2.332	2.247	2.353	82,065	2.2499	0.00%
2011-01-18	0	1.060	1.060	1.070	1.060	1.070	568,000	605,080	1.0653	2.247	2.247	2.269	2.247	2.269	267,891	2.2587	-1.85%
2011-01-17	0	1.080	1.060	1.080	1.060	1.080	262,000	278,780	1.0640	2.290	2.247	2.290	2.247	2.290	123,569	2.2561	-1.82%
2011-01-14	0	1.100	1.100	1.120	1.100	1.110	72,000	79,500	1.1042	2.332	2.332	2.375	2.332	2.353	33,958	2.3411	0.92%
2011-01-13	0	1.090	1.070	1.100	1.030	1.100	750,000	800,520	1.0674	2.311	2.269	2.332	2.184	2.332	353,729	2.2631	-0.91%
2011-01-12	0	1.100	1.070	1.100	1.030	1.100	404,000	427,640	1.0585	2.332	2.269	2.332	2.184	2.332	190,542	2.2443	3.77%
2011-01-11	0	1.060	1.050	1.060	1.050	1.060	376,000	397,080	1.0561	2.247	2.226	2.247	2.226	2.247	177,336	2.2391	-1.85%
2011-01-10	0	1.080	1.080	1.130	1.080	1.100	250,000	272,220	1.0889	2.290	2.290	2.396	2.290	2.332	117,910	2.3087	-0.92%
2011-01-07	0	1.090	1.090	1.130	1.080	1.130	616,000	675,520	1.0966	2.311	2.311	2.396	2.290	2.396	290,530	2.3251	-2.68%
2011-01-06	0	1.120	1.110	1.130	1.100	1.130	502,000	556,980	1.1095	2.375	2.353	2.396	2.332	2.396	236,763	2.3525	-0.88%
2011-01-05	0	1.130	1.120	1.130	1.130	1.140	40,000	45,400	1.1350	2.396	2.375	2.396	2.396	2.417	18,866	2.4065	0.89%
2011-01-04	0	1.120	1.110	1.140	1.100	1.120	762,000	846,820	1.1113	2.375	2.353	2.417	2.332	2.375	359,389	2.3563	-0.88%
2011-01-03	0	1.130	1.130	1.170	-	-	0	0	-	2.396	2.396	2.481	-	-	0	-	0.00%
2010-12-31	0	1.130	1.130	1.180	-	-	0	0	-	2.396	2.396	2.502	-	-	0	-	0.00%
2010-12-30	0	1.130	1.120	1.130	1.110	1.150	140,000	158,180	1.1299	2.396	2.375	2.396	2.353	2.438	66,030	2.3956	-2.59%
2010-12-29	0	1.160	1.160	1.170	1.150	1.160	244,000	282,900	1.1594	2.460	2.460	2.481	2.438	2.460	115,080	2.4583	-0.85%
2010-12-28	0	1.170	1.130	1.170	1.170	1.210	694,000	828,860	1.1943	2.481	2.396	2.481	2.481	2.566	327,318	2.5323	-1.68%
2010-12-24	0	1.190	1.190	1.200	1.180	1.190	262,000	310,640	1.1856	2.523	2.523	2.544	2.502	2.523	123,569	2.5139	0.85%
2010-12-23	0	1.180	1.180	1.200	1.180	1.190	568,000	671,840	1.1828	2.502	2.502	2.544	2.502	2.523	267,891	2.5079	0.00%
2010-12-22	0	1.180	1.180	1.190	1.140	1.200	758,000	897,160	1.1836	2.502	2.502	2.523	2.417	2.544	357,503	2.5095	5.36%
2010-12-21	0	1.120	1.090	1.150	1.080	1.120	200,000	218,840	1.0942	2.375	2.311	2.438	2.290	2.375	94,328	2.3200	3.70%
2010-12-20	0	1.080	1.080	1.160	1.070	1.080	783,533	841,394	1.0738	2.290	2.290	2.460	2.269	2.290	369,545	2.2768	-0.92%
2010-12-17	0	1.090	1.080	1.100	1.070	1.100	78,000	84,380	1.0818	2.311	2.290	2.332	2.269	2.332	36,788	2.2937	4.81%
2010-12-16	0	1.040	1.030	1.090	-	-	10,000	10,200	1.0200	2.205	2.184	2.311	-	-	4,716	2.1627	0.00%
2010-12-15	0	1.040	1.040	1.080	1.030	1.070	104,000	107,240	1.0312	2.205	2.205	2.290	2.184	2.269	49,050	2.1863	-2.80%
2010-12-14	0	1.070	1.060	1.110	1.020	1.110	1,366,092	1,459,792	1.0686	2.269	2.247	2.353	2.163	2.353	644,303	2.2657	-3.60%
2010-12-13	0	1.110	1.100	1.110	1.100	1.120	292,000	324,440	1.1111	2.353	2.332	2.353	2.332	2.375	137,719	2.3558	-1.77%
2010-12-10	0	1.130	1.080	1.130	1.080	1.140	722,000	803,640	1.1131	2.396	2.290	2.396	2.290	2.417	340,524	2.3600	-1.74%
2010-12-09	0	1.150	1.150	1.170	1.140	1.160	281,860	322,406	1.1439	2.438	2.438	2.481	2.417	2.460	132,936	2.4253	-0.86%
2010-12-08	0	1.160	1.140	1.160	1.130	1.160	142,000	161,620	1.1382	2.460	2.417	2.460	2.396	2.460	66,973	2.4132	0.87%
2010-12-07	0	1.150	1.150	1.160	1.140	1.160	546,000	629,680	1.1533	2.438	2.438	2.460	2.417	2.460	257,515	2.4452	-1.71%
2010-12-06	0	1.170	1.140	1.150	1.120	1.180	771,000	900,900	1.1685	2.481	2.417	2.438	2.375	2.502	363,634	2.4775	5.41%
2010-12-03	0	1.110	1.110	1.150	1.110	1.160	242,000	275,220	1.1373	2.353	2.353	2.438	2.353	2.460	114,137	2.4113	-2.63%
2010-12-02	0	1.140	1.120	1.160	1.120	1.180	608,000	695,340	1.1437	2.417	2.375	2.460	2.375	2.502	286,757	2.4248	-3.39%
2010-12-01	0	1.180	1.180	1.200	1.160	1.180	186,000	219,020	1.1775	2.502	2.502	2.544	2.460	2.502	87,725	2.4967	-0.84%
2010-11-30	0	1.190	1.150	1.190	1.140	1.190	694,000	800,560	1.1535	2.523	2.438	2.523	2.417	2.523	327,318	2.4458	-0.83%
2010-11-29	0	1.200	1.170	1.220	1.200	1.220	102,000	122,440	1.2004	2.544	2.481	2.587	2.544	2.587	48,107	2.5451	1.69%
2010-11-26	0	1.180	1.170	1.180	1.180	1.200	302,000	361,600	1.1974	2.502	2.481	2.502	2.502	2.544	142,435	2.5387	-3.28%
2010-11-25	0	1.220	1.220	1.250	1.220	1.250	36,000	44,220	1.2283	2.587	2.587	2.650	2.587	2.650	16,979	2.6044	-2.40%
2010-11-24	0	1.250	1.220	1.250	1.220	1.250	324,000	400,800	1.2370	2.650	2.587	2.650	2.587	2.650	152,811	2.6228	0.00%
2010-11-23	0	1.250	1.220	1.270	1.200	1.270	536,000	678,920	1.2666	2.650	2.587	2.693	2.544	2.693	252,799	2.6856	-2.34%
2010-11-22	0	1.280	1.260	1.290	1.200	1.280	628,000	794,940	1.2658	2.714	2.672	2.735	2.544	2.714	296,189	2.6839	2.40%
2010-11-19	0	1.250	1.210	1.250	1.200	1.250	520,000	646,400	1.2431	2.650	2.566	2.650	2.544	2.650	245,252	2.6357	4.17%
2010-11-18	0	1.200	1.200	1.230	1.200	1.230	44,000	54,000	1.2273	2.544	2.544	2.608	2.544	2.608	20,752	2.6021	0.00%
2010-11-17	0	1.200	1.190	1.220	1.190	1.230	848,000	1,021,340	1.2044	2.544	2.523	2.587	2.523	2.608	399,950	2.5537	0.00%
2010-11-16	0	1.200	1.200	1.230	1.190	1.200	444,000	532,500	1.1993	2.544	2.544	2.608	2.523	2.544	209,408	2.5429	-0.83%
2010-11-15	0	1.210	1.210	1.250	1.200	1.270	834,000	1,021,360	1.2247	2.566	2.566	2.650	2.544	2.693	393,347	2.5966	-1.63%
2010-11-12	0	1.230	1.240	1.250	1.220	1.400	2,510,000	3,194,440	1.2727	2.608	2.629	2.650	2.587	2.968	1,183,815	2.6984	2.50%
2010-11-11	1	-	-	-	-	-	0	0	-	2.544	-	-	-	-	0	-	0.00%
2010-11-10	0	1.200	1.190	1.220	1.190	1.200	352,000	422,100	1.1991	2.544	2.523	2.587	2.523	2.544	166,017	2.5425	1.69%
2010-11-09	0	1.180	1.180	1.210	1.180	1.230	1,210,000	1,442,380	1.1920	2.502	2.502	2.566	2.502	2.608	570,684	2.5275	-1.67%
2010-11-08	0	1.200	1.170	1.200	1.160	1.200	2,174,930	2,567,290	1.1804	2.544	2.481	2.544	2.460	2.544	1,025,782	2.5028	0.00%
2010-11-05	0	1.200	1.190	1.210	1.200	1.210	988,000	1,185,740	1.2001	2.544	2.523	2.566	2.544	2.566	465,980	2.5446	0.00%
2010-11-04	0	1.200	1.200	1.220	1.200	1.230	1,344,000	1,621,700	1.2066	2.544	2.544	2.587	2.544	2.608	633,883	2.5584	-1.64%
2010-11-03	0	1.220	1.200	1.230	1.200	1.230	402,000	490,300	1.2197	2.587	2.544	2.608	2.544	2.608	189,599	2.5860	-1.61%
2010-11-02	0	1.240	1.190	1.240	1.190	1.240	174,000	207,160	1.1906	2.629	2.523	2.629	2.523	2.629	82,065	2.5243	0.00%
2010-11-01	0	1.240	1.200	1.240	1.200	1.240	158,000	191,200	1.2101	2.629	2.544	2.629	2.544	2.629	74,519	2.5658	0.00%
2010-10-29	0	1.240	1.220	1.240	1.240	1.250	382,000	473,780	1.2403	2.629	2.587	2.629	2.629	2.650	180,166	2.6297	0.00%
2010-10-28	0	1.240	1.200	1.240	1.200	1.250	28,000	33,900	1.2107	2.629	2.544	2.629	2.544	2.650	13,206	2.5670	2.48%
2010-10-27	0	1.210	1.210	1.240	1.190	1.250	850,512	1,043,614	1.2270	2.566	2.566	2.629	2.523	2.650	401,135	2.6017	0.00%
2010-10-26	0	1.210	1.210	1.230	1.190	1.220	482,000	582,460	1.2084	2.566	2.566	2.608	2.523	2.587	227,330	2.5622	-0.82%
2010-10-25	0	1.220	1.220	1.230	1.210	1.250	358,000	442,200	1.2352	2.587	2.587	2.608	2.566	2.650	168,847	2.6189	-2.40%
2010-10-22	0	1.250	1.250	1.260	1.200	1.250	449,767	560,443	1.2461	2.650	2.650	2.672	2.544	2.650	212,128	2.6420	0.00%
2010-10-21	0	1.250	1.250	1.280	1.240	1.250	330,000	411,700	1.2476	2.650	2.650	2.714	2.629	2.650	155,641	2.6452	5.04%
2010-10-20	0	1.190	1.190	1.200	1.180	1.200	992,000	1,179,480	1.1890	2.523	2.523	2.544	2.502	2.544	467,866	2.5210	-1.65%
2010-10-19	0	1.210	1.200	1.220	1.190	1.220	642,000	771,880	1.2023	2.566	2.544	2.587	2.523	2.587	302,792	2.5492	0.00%
2010-10-18	0	1.210	1.200	1.210	1.200	1.230	568,000	689,040	1.2131	2.566	2.544	2.566	2.544	2.608	267,891	2.5721	0.00%
2010-10-15	0	1.210	1.210	1.250	1.210	1.260	248,000	304,340	1.2272	2.566	2.566	2.650	2.566	2.672	116,967	2.6019	-2.42%
2010-10-14	0	1.240	1.240	1.270	1.230	1.280	1,582,000	1,986,600	1.2558	2.629	2.629	2.693	2.608	2.714	746,133	2.6625	0.00%
2010-10-13	0	1.240	1.240	1.250	1.200	1.250	1,386,000	1,695,880	1.2236	2.629	2.629	2.650	2.544	2.650	653,692	2.5943	1.64%
2010-10-12	0	1.220	1.220	1.250	1.210	1.270	1,372,000	1,689,080	1.2311	2.587	2.587	2.650	2.566	2.693	647,089	2.6103	-0.81%
2010-10-11	0	1.230	1.220	1.240	1.230	1.320	1,238,000	1,550,400	1.2523	2.608	2.587	2.629	2.608	2.799	583,889	2.6553	-6.11%
2010-10-08	0	1.310	1.310	1.340	1.300	1.380	1,341,000	1,811,520	1.3509	2.778	2.778	2.841	2.756	2.926	632,468	2.8642	-3.68%
2010-10-07	0	1.360	1.360	1.380	1.320	1.390	1,406,000	1,910,620	1.3589	2.884	2.884	2.926	2.799	2.947	663,125	2.8812	3.03%
2010-10-06	0	1.320	1.320	1.340	1.230	1.400	971,395	1,280,156	1.3179	2.799	2.799	2.841	2.608	2.968	458,148	2.7942	9.09%
2010-10-05	0	1.210	1.210	1.240	1.210	1.250	328,000	400,300	1.2204	2.566	2.566	2.629	2.566	2.650	154,698	2.5876	-4.72%
2010-10-04	0	1.270	1.260	1.280	1.230	1.270	78,000	97,740	1.2531	2.693	2.672	2.714	2.608	2.693	36,788	2.6569	-1.55%
2010-09-30	0	1.290	1.280	1.290	1.270	1.300	730,000	937,900	1.2848	2.735	2.714	2.735	2.693	2.756	344,297	2.7241	-3.73%
2010-09-29	0	1.340	1.330	1.340	1.340	1.370	602,000	814,160	1.3524	2.841	2.820	2.841	2.841	2.905	283,927	2.8675	-1.47%
2010-09-28	0	1.360	1.350	1.390	1.360	1.400	872,000	1,194,600	1.3700	2.884	2.862	2.947	2.884	2.968	411,269	2.9047	-2.86%
2010-09-27	0	1.400	1.390	1.410	1.350	1.430	2,689,767	3,781,732	1.4060	2.968	2.947	2.990	2.862	3.032	1,268,600	2.9810	0.00%
2010-09-24	0	1.400	1.360	1.400	1.340	1.400	1,624,000	2,221,700	1.3680	2.968	2.884	2.968	2.841	2.968	765,942	2.9006	0.00%
2010-09-22	0	1.400	1.390	1.410	1.390	1.440	2,084,000	2,956,560	1.4187	2.968	2.947	2.990	2.947	3.053	982,896	3.0080	-2.78%
2010-09-21	0	1.440	1.420	1.440	1.370	1.500	5,084,000	7,328,500	1.4415	3.053	3.011	3.053	2.905	3.180	2,397,814	3.0563	-4.64%
2010-09-20	0	1.510	1.510	1.520	1.370	1.520	27,436,139	39,393,579	1.4358	3.202	3.202	3.223	2.905	3.223	12,939,962	3.0443	7.86%
2010-09-17	0	1.400	1.350	1.420	1.260	1.440	13,025,323	17,966,653	1.3794	2.968	2.862	3.011	2.672	3.053	6,143,254	2.9246	3.70%
2010-09-16	0	1.350	1.350	1.360	1.160	1.350	6,665,395	8,422,118	1.2636	2.862	2.862	2.884	2.460	2.862	3,143,662	2.6791	11.57%
2010-09-15	0	1.210	1.200	1.210	1.110	1.220	4,350,000	5,110,780	1.1749	2.566	2.544	2.566	2.353	2.587	2,051,631	2.4911	8.04%
2010-09-14	0	1.120	1.110	1.120	1.090	1.140	2,268,976	2,510,164	1.1063	2.375	2.353	2.375	2.311	2.417	1,070,138	2.3456	-2.61%
2010-09-13	0	1.150	1.120	1.150	1.100	1.150	2,758,000	3,095,540	1.1224	2.438	2.375	2.438	2.332	2.438	1,300,781	2.3798	1.77%
2010-09-10	0	1.130	1.120	1.130	1.120	1.140	3,802,000	4,285,660	1.1272	2.396	2.375	2.396	2.375	2.417	1,793,173	2.3900	-0.88%
2010-09-09	0	1.140	1.120	1.140	1.060	1.160	5,485,720	6,168,312	1.1244	2.417	2.375	2.417	2.247	2.460	2,587,281	2.3841	7.55%
2010-09-08	0	1.060	1.050	1.060	0.980	1.100	5,726,325	6,036,955	1.0542	2.247	2.226	2.247	2.078	2.332	2,700,760	2.2353	6.00%
2010-09-07	0	1.000	0.980	1.000	0.910	1.020	3,715,163	3,605,418	0.9705	2.120	2.078	2.120	1.929	2.163	1,752,217	2.0576	11.11%
2010-09-06	0	0.900	0.900	0.910	0.880	0.910	1,798,000	1,605,720	0.8931	1.908	1.908	1.929	1.866	1.929	848,007	1.8935	4.65%
2010-09-03	0	0.860	0.850	0.860	0.850	0.860	598,000	508,900	0.8510	1.823	1.802	1.823	1.802	1.823	282,040	1.8044	0.00%
2010-09-02	0	0.860	0.830	0.860	0.830	0.860	760,000	641,920	0.8446	1.823	1.760	1.823	1.760	1.823	358,446	1.7908	0.00%
2010-09-01	0	0.860	0.850	0.860	0.800	0.950	2,056,000	1,716,640	0.8349	1.823	1.802	1.823	1.696	2.014	969,690	1.7703	1.18%
2010-08-31	0	0.850	0.840	0.860	0.840	0.870	554,000	473,860	0.8553	1.802	1.781	1.823	1.781	1.845	261,288	1.8136	-3.41%
2010-08-30	0	0.880	0.850	0.880	0.840	0.900	346,000	302,120	0.8732	1.866	1.802	1.866	1.781	1.908	163,187	1.8514	3.53%
2010-08-27	0	0.850	0.850	0.880	0.840	0.900	240,000	204,200	0.8508	1.802	1.802	1.866	1.781	1.908	113,193	1.8040	-1.16%
2010-08-26	0	0.860	0.850	0.900	0.850	0.880	271,162	236,853	0.8735	1.823	1.802	1.908	1.802	1.866	127,891	1.8520	-4.44%
2010-08-25	0	0.900	0.880	0.920	0.880	0.920	538,000	482,800	0.8974	1.908	1.866	1.951	1.866	1.951	253,742	1.9027	-2.17%
2010-08-24	0	0.920	0.910	0.920	0.880	0.980	1,300,000	1,178,260	0.9064	1.951	1.929	1.951	1.866	2.078	613,131	1.9217	6.98%
2010-08-23	0	0.860	0.840	0.860	0.840	0.880	386,000	332,440	0.8612	1.823	1.781	1.823	1.781	1.866	182,053	1.8261	2.38%
2010-08-20	0	0.840	0.840	0.880	0.840	0.840	90,000	75,600	0.8400	1.781	1.781	1.866	1.781	1.781	42,448	1.7810	0.00%
2010-08-19	0	0.840	0.840	0.880	0.840	0.890	262,000	227,080	0.8667	1.781	1.781	1.866	1.781	1.887	123,569	1.8377	-2.33%
2010-08-18	0	0.860	0.850	0.860	0.840	0.870	704,000	602,740	0.8562	1.823	1.802	1.823	1.781	1.845	332,034	1.8153	4.88%
2010-08-17	0	0.820	0.820	0.830	0.800	0.820	480,000	388,300	0.8090	1.739	1.739	1.760	1.696	1.739	226,387	1.7152	-2.38%
2010-08-16	0	0.840	0.830	0.840	0.810	0.840	1,198,000	979,800	0.8179	1.781	1.760	1.781	1.717	1.781	565,024	1.7341	1.20%
2010-08-13	0	0.830	0.820	0.830	0.830	0.840	550,000	456,840	0.8306	1.760	1.739	1.760	1.760	1.781	259,402	1.7611	-1.19%
2010-08-12	0	0.840	0.830	0.840	0.830	0.850	360,000	302,000	0.8389	1.781	1.760	1.781	1.760	1.802	169,790	1.7787	-1.18%
2010-08-11	0	0.850	0.830	0.850	0.840	0.850	330,000	279,500	0.8470	1.802	1.760	1.802	1.781	1.802	155,641	1.7958	1.19%
2010-08-10	0	0.840	0.830	0.850	0.830	0.840	590,000	495,400	0.8397	1.781	1.760	1.802	1.760	1.781	278,267	1.7803	-1.18%
2010-08-09	0	0.850	0.830	0.850	0.840	0.850	336,000	282,940	0.8421	1.802	1.760	1.802	1.781	1.802	158,471	1.7854	0.00%
2010-08-06	0	0.850	0.850	0.860	0.850	0.870	420,866	362,925	0.8623	1.802	1.802	1.823	1.802	1.845	198,497	1.8284	-1.16%
2010-08-05	0	0.860	0.860	0.870	0.860	0.860	362,000	311,320	0.8600	1.823	1.823	1.845	1.823	1.823	170,733	1.8234	0.00%
2010-08-04	0	0.860	0.840	0.860	0.840	0.900	2,268,000	1,939,720	0.8553	1.823	1.781	1.823	1.781	1.908	1,069,678	1.8134	-2.27%
2010-08-03	0	0.880	0.880	0.890	0.880	0.900	276,000	244,600	0.8862	1.866	1.866	1.887	1.866	1.908	130,172	1.8790	-1.12%
2010-08-02	0	0.890	0.880	0.890	0.860	0.890	2,680,000	2,354,280	0.8785	1.887	1.866	1.887	1.823	1.887	1,263,993	1.8626	4.71%
2010-07-30	0	0.850	0.850	0.860	0.840	0.860	1,414,000	1,202,180	0.8502	1.802	1.802	1.823	1.781	1.823	666,898	1.8026	1.19%
2010-07-29	0	0.840	0.840	0.850	0.840	0.860	308,000	261,760	0.8499	1.781	1.781	1.802	1.781	1.823	145,265	1.8019	-1.18%
2010-07-28	0	0.850	0.840	0.860	0.840	0.860	1,172,000	989,940	0.8447	1.802	1.781	1.823	1.781	1.823	552,761	1.7909	0.00%
2010-07-27	0	0.850	0.840	0.850	0.840	0.860	576,000	486,620	0.8448	1.802	1.781	1.802	1.781	1.823	271,664	1.7913	0.00%
2010-07-26	0	0.850	0.850	0.860	0.830	0.860	248,000	212,340	0.8562	1.802	1.802	1.823	1.760	1.823	116,967	1.8154	0.00%
2010-07-23	0	0.850	0.850	0.860	0.840	0.880	2,088,000	1,795,440	0.8599	1.802	1.802	1.823	1.781	1.866	984,783	1.8232	-2.30%
2010-07-22	0	0.870	0.850	0.870	0.830	0.870	1,348,000	1,153,120	0.8554	1.845	1.802	1.845	1.760	1.845	635,770	1.8137	2.35%
2010-07-21	0	0.850	0.840	0.850	0.830	0.880	942,000	799,820	0.8491	1.802	1.781	1.802	1.760	1.866	444,284	1.8002	0.00%
2010-07-20	0	0.850	0.840	0.850	0.850	0.880	930,000	800,280	0.8605	1.802	1.781	1.802	1.802	1.866	438,625	1.8245	-1.16%
2010-07-19	0	0.860	0.860	0.900	0.850	0.900	578,000	494,500	0.8555	1.823	1.823	1.908	1.802	1.908	272,608	1.8140	-3.37%
2010-07-16	0	0.890	0.870	0.890	0.870	0.890	300,000	263,000	0.8767	1.887	1.845	1.887	1.845	1.887	141,492	1.8588	1.14%
2010-07-15	0	0.880	0.880	0.890	0.870	0.890	374,000	330,120	0.8827	1.866	1.866	1.887	1.845	1.887	176,393	1.8715	-2.22%
2010-07-14	0	0.900	0.870	0.900	0.870	0.900	542,000	479,460	0.8846	1.908	1.845	1.908	1.845	1.908	255,629	1.8756	0.00%
2010-07-13	0	0.900	0.880	0.900	0.880	0.900	632,000	559,560	0.8854	1.908	1.866	1.908	1.866	1.908	298,076	1.8772	1.12%
2010-07-12	0	0.890	0.880	0.890	0.890	0.900	456,000	408,800	0.8965	1.887	1.866	1.887	1.887	1.908	215,068	1.9008	-1.11%
2010-07-09	0	0.900	0.880	0.900	0.860	0.900	780,000	690,540	0.8853	1.908	1.866	1.908	1.823	1.908	367,879	1.8771	2.27%
2010-07-08	0	0.880	0.860	0.880	0.890	0.900	353,720	314,528	0.8892	1.866	1.823	1.866	1.887	1.908	166,828	1.8853	-1.12%
2010-07-07	0	0.890	0.870	0.890	0.870	0.890	286,000	252,240	0.8820	1.887	1.845	1.887	1.845	1.887	134,889	1.8700	0.00%
2010-07-06	0	0.890	0.880	0.900	0.880	0.900	548,000	485,760	0.8864	1.887	1.866	1.908	1.866	1.908	258,458	1.8795	0.00%
2010-07-05	0	0.890	0.870	0.890	0.880	0.890	342,000	301,160	0.8806	1.887	1.845	1.887	1.866	1.887	161,301	1.8671	2.30%
2010-07-02	0	0.870	0.860	0.870	0.870	0.880	600,000	523,000	0.8717	1.845	1.823	1.845	1.845	1.866	282,984	1.8482	-2.25%
2010-06-30	0	0.890	0.880	0.900	0.860	0.900	912,000	794,840	0.8715	1.887	1.866	1.908	1.823	1.908	430,135	1.8479	2.30%
2010-06-29	0	0.870	0.860	0.880	0.870	0.870	140,000	121,800	0.8700	1.845	1.823	1.866	1.845	1.845	66,030	1.8446	-1.14%
2010-06-28	0	0.880	0.870	0.880	0.880	0.900	256,000	228,680	0.8933	1.866	1.845	1.866	1.866	1.908	120,740	1.8940	-1.12%
2010-06-25	0	0.890	0.880	0.900	0.880	0.910	2,704,000	2,419,200	0.8947	1.887	1.866	1.908	1.866	1.929	1,275,313	1.8969	-3.26%
2010-06-24	0	0.920	0.900	0.920	0.900	0.960	3,464,000	3,195,960	0.9226	1.951	1.908	1.951	1.908	2.035	1,633,759	1.9562	2.22%
2010-06-23	0	0.900	0.890	0.900	0.890	0.920	1,860,000	1,677,400	0.9018	1.908	1.887	1.908	1.887	1.951	877,249	1.9121	-2.17%
2010-06-22	0	0.920	0.910	0.920	0.900	0.950	1,882,000	1,747,060	0.9283	1.951	1.929	1.951	1.908	2.014	887,625	1.9682	-1.08%
2010-06-21	0	0.930	0.930	0.940	0.910	0.960	1,892,000	1,763,140	0.9319	1.972	1.972	1.993	1.929	2.035	892,342	1.9759	1.09%
2010-06-18	0	0.920	0.910	0.930	0.880	0.920	896,000	811,780	0.9060	1.951	1.929	1.972	1.866	1.951	422,589	1.9210	-1.08%
2010-06-17	0	0.930	0.920	0.930	0.910	0.930	1,298,000	1,194,340	0.9201	1.972	1.951	1.972	1.929	1.972	612,188	1.9509	1.09%
2010-06-15	0	0.920	0.910	0.930	0.910	0.940	1,378,000	1,282,740	0.9309	1.951	1.929	1.972	1.929	1.993	649,919	1.9737	-2.13%
2010-06-14	0	0.940	0.920	0.940	0.900	0.940	998,000	927,380	0.9292	1.993	1.951	1.993	1.908	1.993	470,696	1.9702	1.08%
2010-06-11	0	0.930	0.910	0.930	0.900	0.940	1,276,000	1,172,740	0.9191	1.972	1.929	1.972	1.908	1.993	601,812	1.9487	1.09%
2010-06-10	0	0.920	0.900	0.920	0.880	0.920	704,000	642,020	0.9120	1.951	1.908	1.951	1.866	1.951	332,034	1.9336	0.00%
2010-06-09	0	0.920	0.890	0.920	0.890	0.920	1,646,000	1,490,720	0.9057	1.951	1.887	1.951	1.887	1.951	776,318	1.9202	1.10%
2010-06-08	0	0.910	0.870	0.910	0.870	0.920	4,080,000	3,643,400	0.8930	1.929	1.845	1.929	1.845	1.951	1,924,288	1.8934	1.11%
2010-06-07	0	0.900	0.890	0.900	0.890	0.910	400,000	358,800	0.8970	1.908	1.887	1.908	1.887	1.929	188,656	1.9019	-2.17%
2010-06-04	0	0.920	0.900	0.930	0.900	0.930	146,000	132,960	0.9107	1.951	1.908	1.972	1.908	1.972	68,859	1.9309	2.22%
2010-06-03	0	0.900	0.900	0.930	0.900	0.930	430,000	397,200	0.9237	1.908	1.908	1.972	1.908	1.972	202,805	1.9585	-1.10%
2010-06-02	0	0.910	0.900	0.920	0.900	0.930	344,000	314,480	0.9142	1.929	1.908	1.951	1.908	1.972	162,244	1.9383	1.11%
2010-06-01	0	0.900	0.890	0.900	0.900	0.920	52,000	47,800	0.9192	1.908	1.887	1.908	1.908	1.951	24,525	1.9490	-1.10%
2010-05-31	0	0.910	0.900	0.920	0.900	0.920	223,302	201,353	0.9017	1.929	1.908	1.951	1.908	1.951	105,318	1.9119	1.11%
2010-05-28	0	0.900	0.900	0.910	0.900	0.920	686,000	627,020	0.9140	1.908	1.908	1.929	1.908	1.951	323,545	1.9380	0.00%
2010-05-27	0	0.900	0.900	0.920	0.900	0.930	720,000	659,300	0.9157	1.908	1.908	1.951	1.908	1.972	339,580	1.9415	-2.17%
2010-05-26	0	0.920	0.900	0.920	0.910	0.930	530,000	491,860	0.9280	1.951	1.908	1.951	1.929	1.972	249,969	1.9677	-2.13%
2010-05-25	0	0.940	0.840	0.940	-	-	0	0	-	1.993	1.781	1.993	-	-	0	-	-2.08%
2010-05-24	0	0.960	0.920	0.960	0.950	0.970	704,000	677,400	0.9622	2.035	1.951	2.035	2.014	2.057	332,034	2.0402	7.87%
2010-05-20	0	0.890	0.870	0.900	0.870	0.890	514,000	452,800	0.8809	1.887	1.845	1.908	1.845	1.887	242,423	1.8678	1.14%
2010-05-19	0	0.880	0.880	0.920	0.880	0.940	148,000	136,800	0.9243	1.866	1.866	1.951	1.866	1.993	69,803	1.9598	-5.38%
2010-05-18	0	0.930	0.920	0.940	0.890	0.930	348,000	319,900	0.9193	1.972	1.951	1.993	1.887	1.972	164,130	1.9491	3.33%
2010-05-17	0	0.900	0.890	0.900	0.900	0.950	462,000	418,000	0.9048	1.908	1.887	1.908	1.908	2.014	217,897	1.9183	-1.10%
2010-05-14	0	0.910	0.900	0.910	0.910	0.920	612,000	559,900	0.9149	1.929	1.908	1.929	1.929	1.951	288,643	1.9398	0.00%
2010-05-13	0	0.910	0.910	0.920	0.910	0.940	416,000	379,540	0.9124	1.929	1.929	1.951	1.929	1.993	196,202	1.9344	2.25%
2010-05-12	0	0.890	0.880	0.900	0.890	0.910	742,000	666,580	0.8984	1.887	1.866	1.908	1.887	1.929	349,956	1.9048	-2.20%
2010-05-11	0	0.910	0.900	0.910	0.920	0.970	812,465	770,223	0.9480	1.929	1.908	1.929	1.951	2.057	383,190	2.0100	-3.19%
2010-05-10	0	0.940	0.920	0.940	0.870	0.940	760,000	702,460	0.9243	1.993	1.951	1.993	1.845	1.993	358,446	1.9597	3.30%
2010-05-07	0	0.910	0.910	0.920	0.860	0.920	614,000	553,780	0.9019	1.929	1.929	1.951	1.823	1.951	289,587	1.9123	-2.15%
2010-05-06	0	0.930	0.930	0.960	0.930	0.990	578,000	550,920	0.9531	1.972	1.972	2.035	1.972	2.099	272,608	2.0209	-7.00%
2010-05-05	0	1.000	1.000	1.020	0.980	1.050	1,314,000	1,328,060	1.0107	2.120	2.120	2.163	2.078	2.226	619,734	2.1430	-5.66%
2010-05-04	0	1.060	1.040	1.050	1.030	1.100	3,234,000	3,413,660	1.0556	2.247	2.205	2.226	2.184	2.332	1,525,282	2.2381	-4.50%
2010-05-03	0	1.110	1.100	1.110	1.110	1.110	508,000	544,300	1.0715	2.353	2.332	2.353	2.353	2.353	239,593	2.2718	-0.89%
2010-04-30	0	1.120	1.120	1.130	1.060	1.120	1,156,000	1,273,940	1.1020	2.375	2.375	2.396	2.247	2.375	545,215	2.3366	4.67%
2010-04-29	0	1.070	1.060	1.090	1.060	1.130	1,386,000	1,523,240	1.0990	2.269	2.247	2.311	2.247	2.396	653,692	2.3302	0.00%
2010-04-28	0	1.070	1.070	1.080	1.000	1.080	2,190,000	2,277,660	1.0400	2.269	2.269	2.290	2.120	2.290	1,032,890	2.2051	-2.73%
2010-04-27	0	1.100	1.070	1.100	1.050	1.140	2,954,000	3,278,880	1.1100	2.332	2.269	2.332	2.226	2.417	1,393,223	2.3535	-3.51%
2010-04-26	0	1.140	1.140	1.150	1.140	1.200	1,670,000	1,938,840	1.1610	2.417	2.417	2.438	2.417	2.544	787,638	2.4616	-5.00%
2010-04-23	0	1.200	1.190	1.200	1.180	1.230	1,846,000	2,228,800	1.2074	2.544	2.523	2.544	2.502	2.608	870,646	2.5599	2.56%
2010-04-22	0	1.170	1.170	1.200	1.170	1.220	1,348,698	1,599,896	1.1863	2.481	2.481	2.544	2.481	2.587	636,099	2.5152	-2.50%
2010-04-21	0	1.200	1.200	1.210	1.170	1.220	2,139,163	2,563,177	1.1982	2.544	2.544	2.566	2.481	2.587	1,008,913	2.5405	-1.64%
2010-04-20	0	1.220	1.220	1.230	1.210	1.240	2,326,000	2,851,420	1.2259	2.587	2.587	2.608	2.566	2.629	1,097,033	2.5992	1.67%
2010-04-19	0	1.200	1.160	1.200	1.110	1.230	6,396,000	7,429,300	1.1616	2.544	2.460	2.544	2.353	2.608	3,016,605	2.4628	-8.40%
2010-04-16	0	1.310	1.310	1.320	1.250	1.320	671,813	877,386	1.3060	2.778	2.778	2.799	2.650	2.799	316,853	2.7691	-0.76%
2010-04-15	0	1.320	1.320	1.330	1.290	1.350	2,258,000	2,974,640	1.3174	2.799	2.799	2.820	2.735	2.862	1,064,962	2.7932	0.00%
2010-04-14	0	1.320	1.300	1.320	1.300	1.320	3,002,000	3,923,880	1.3071	2.799	2.756	2.799	2.756	2.799	1,415,861	2.7714	1.54%
2010-04-13	0	1.300	1.290	1.300	1.280	1.310	2,126,000	2,751,000	1.2940	2.756	2.735	2.756	2.714	2.778	1,002,705	2.7436	0.00%
2010-04-12	0	1.300	1.290	1.300	1.290	1.320	834,000	1,082,420	1.2979	2.756	2.735	2.756	2.735	2.799	393,347	2.7518	-1.52%
2010-04-09	0	1.320	1.290	1.320	1.290	1.330	752,000	979,780	1.3029	2.799	2.735	2.799	2.735	2.820	354,673	2.7625	-0.75%
2010-04-08	0	1.330	1.330	1.340	1.300	1.330	2,858,745	3,747,196	1.3108	2.820	2.820	2.841	2.756	2.820	1,348,297	2.7792	-2.21%
2010-04-07	0	1.360	1.340	1.360	1.330	1.380	1,567,255	2,126,092	1.3566	2.884	2.841	2.884	2.820	2.926	739,179	2.8763	4.62%
2010-04-01	0	1.300	1.300	1.340	1.300	1.360	980,000	1,308,280	1.3350	2.756	2.756	2.841	2.756	2.884	462,207	2.8305	-0.76%
2010-03-31	0	1.310	1.280	1.310	1.280	1.310	256,000	329,880	1.2886	2.778	2.714	2.778	2.714	2.778	120,740	2.7322	0.77%
2010-03-30	0	1.300	1.300	1.310	1.290	1.290	58,000	75,060	1.2941	2.756	2.756	2.778	2.735	2.735	27,355	2.7439	0.78%
2010-03-29	0	1.290	1.280	1.290	1.280	1.320	594,000	776,520	1.3073	2.735	2.714	2.735	2.714	2.799	280,154	2.7718	1.57%
2010-03-26	0	1.270	1.270	1.280	1.240	1.280	2,486,000	3,139,600	1.2629	2.693	2.693	2.714	2.629	2.714	1,172,495	2.6777	-3.05%
2010-03-25	0	1.310	1.290	1.310	1.290	1.310	468,000	607,320	1.2977	2.778	2.735	2.778	2.735	2.778	220,727	2.7515	0.77%
2010-03-24	0	1.300	1.290	1.300	1.290	1.310	1,148,000	1,484,640	1.2932	2.756	2.735	2.756	2.735	2.778	541,442	2.7420	0.78%
2010-03-23	0	1.290	1.290	1.300	1.290	1.340	630,000	825,920	1.3110	2.735	2.735	2.756	2.735	2.841	297,133	2.7796	0.78%
2010-03-22	0	1.280	1.270	1.290	1.260	1.310	1,230,000	1,570,480	1.2768	2.714	2.693	2.735	2.672	2.778	580,116	2.7072	-0.78%
2010-03-19	0	1.290	1.290	1.310	1.290	1.300	200,000	258,420	1.2921	2.735	2.735	2.778	2.735	2.756	94,328	2.7396	-1.53%
2010-03-18	0	1.310	1.280	1.310	1.280	1.320	226,000	295,500	1.3075	2.778	2.714	2.778	2.714	2.799	106,590	2.7723	-0.76%
2010-03-17	0	1.320	1.280	1.320	1.280	1.320	630,000	812,940	1.2904	2.799	2.714	2.799	2.714	2.799	297,133	2.7359	1.54%
2010-03-16	0	1.300	1.300	1.330	1.290	1.340	190,000	248,440	1.3076	2.756	2.756	2.820	2.735	2.841	89,611	2.7724	0.00%
2010-03-15	0	1.300	1.300	1.330	1.280	1.330	1,052,000	1,366,440	1.2989	2.756	2.756	2.820	2.714	2.820	496,165	2.7540	-3.70%
2010-03-12	0	1.350	1.340	1.350	1.330	1.350	70,000	93,960	1.3423	2.862	2.841	2.862	2.820	2.862	33,015	2.8460	-1.46%
2010-03-11	0	1.370	1.340	1.370	1.340	1.370	1,806,000	2,443,300	1.3529	2.905	2.841	2.905	2.841	2.905	851,781	2.8685	0.74%
2010-03-10	0	1.360	1.350	1.360	1.300	1.360	488,000	659,300	1.3510	2.884	2.862	2.884	2.756	2.884	230,160	2.8645	0.74%
2010-03-09	0	1.350	1.350	1.360	1.300	1.350	1,220,000	1,639,560	1.3439	2.862	2.862	2.884	2.756	2.862	575,400	2.8494	1.50%
2010-03-08	0	1.330	1.330	1.340	1.300	1.360	478,000	634,440	1.3273	2.820	2.820	2.841	2.756	2.884	225,444	2.8142	-0.75%
2010-03-05	0	1.340	1.310	1.340	1.290	1.340	706,000	918,220	1.3006	2.841	2.778	2.841	2.735	2.841	332,977	2.7576	2.29%
2010-03-04	0	1.310	1.310	1.320	1.300	1.330	860,000	1,123,900	1.3069	2.778	2.778	2.799	2.756	2.820	405,610	2.7709	-1.50%
2010-03-03	0	1.330	1.310	1.330	1.280	1.330	1,456,000	1,898,840	1.3041	2.820	2.778	2.820	2.714	2.820	686,707	2.7651	1.53%
2010-03-02	0	1.310	1.290	1.310	1.230	1.330	3,258,000	4,155,620	1.2755	2.778	2.735	2.778	2.608	2.820	1,536,601	2.7044	0.77%
2010-03-01	0	1.300	1.290	1.300	1.250	1.350	2,270,000	2,909,620	1.2818	2.756	2.735	2.756	2.650	2.862	1,070,621	2.7177	0.00%
2010-02-26	0	1.300	1.280	1.300	1.270	1.460	3,530,000	4,740,920	1.3430	2.756	2.714	2.756	2.693	3.096	1,664,887	2.8476	-2.26%
2010-02-25	0	1.330	1.300	1.330	1.250	1.330	2,940,000	3,744,620	1.2737	2.820	2.756	2.820	2.650	2.820	1,386,620	2.7005	6.40%
2010-02-24	0	1.250	1.260	1.290	1.230	1.350	2,408,000	3,128,580	1.2992	2.650	2.672	2.735	2.608	2.862	1,135,707	2.7547	-5.30%
2010-02-23	0	1.320	1.310	1.330	1.300	1.380	3,966,000	5,331,160	1.3442	2.799	2.778	2.820	2.756	2.926	1,870,522	2.8501	1.54%
2010-02-22	0	1.450	1.450	1.460	1.450	1.550	3,298,000	4,977,340	1.5092	2.756	2.756	2.775	2.756	2.946	1,734,943	2.8689	0.00%
2010-02-19	0	1.450	1.450	1.460	1.420	1.470	1,062,000	1,533,200	1.4437	2.756	2.756	2.775	2.699	2.794	558,675	2.7444	-3.33%
2010-02-18	0	1.500	1.470	1.500	1.500	1.590	974,000	1,464,060	1.5031	2.851	2.794	2.851	2.851	3.022	512,382	2.8574	0.00%
2010-02-17	0	1.500	1.500	1.520	1.500	1.540	1,114,000	1,687,580	1.5149	2.851	2.851	2.889	2.851	2.927	586,030	2.8797	0.00%
2010-02-12	0	1.500	1.500	1.540	1.500	1.520	1,076,000	1,623,140	1.5085	2.851	2.851	2.927	2.851	2.889	566,040	2.8675	-0.66%
2010-02-11	0	1.510	1.510	1.530	1.500	1.600	1,686,000	2,596,700	1.5402	2.870	2.870	2.908	2.851	3.041	886,936	2.9277	-3.21%
2010-02-10	0	1.560	1.540	1.560	1.500	1.610	2,638,000	4,184,800	1.5864	2.965	2.927	2.965	2.851	3.060	1,387,744	3.0155	4.00%
2010-02-09	0	1.500	1.480	1.490	1.450	1.750	4,046,000	6,304,980	1.5583	2.851	2.813	2.832	2.756	3.327	2,128,436	2.9623	-3.23%
2010-02-08	1	-	-	-	-	-	0	0	-	2.946	-	-	-	-	0	-	0.00%
2010-02-05	0	1.550	1.550	1.560	1.460	1.550	452,000	682,740	1.5105	2.946	2.946	2.965	2.775	2.946	237,779	2.8713	3.33%
2010-02-04	0	1.500	1.500	1.520	1.460	1.500	724,000	1,070,900	1.4791	2.851	2.851	2.889	2.775	2.851	380,867	2.8117	2.74%
2010-02-03	0	1.460	1.430	1.460	1.450	1.460	234,000	341,100	1.4577	2.775	2.718	2.775	2.756	2.775	123,098	2.7710	0.69%
2010-02-02	0	1.450	1.390	1.450	1.460	1.460	232,000	338,720	1.4600	2.756	2.642	2.756	2.775	2.775	122,046	2.7754	0.00%
2010-02-01	0	1.450	1.430	1.460	1.430	1.450	504,000	727,000	1.4425	2.756	2.718	2.775	2.718	2.756	265,134	2.7420	0.00%
2010-01-29	0	1.450	1.430	1.460	1.390	1.450	1,044,000	1,474,820	1.4127	2.756	2.718	2.775	2.642	2.756	549,206	2.6854	0.00%
2010-01-28	0	1.450	1.460	1.470	1.450	1.470	952,000	1,384,540	1.4543	2.756	2.775	2.794	2.756	2.794	500,808	2.7646	-3.33%
2010-01-27	0	1.500	1.450	1.510	1.430	1.500	2,914,000	4,284,800	1.4704	2.851	2.756	2.870	2.718	2.851	1,532,937	2.7952	0.67%
2010-01-26	0	1.490	1.410	1.490	1.440	1.530	5,338,000	7,861,340	1.4727	2.832	2.680	2.832	2.737	2.908	2,808,104	2.7995	-0.67%
2010-01-25	0	1.500	1.470	1.510	1.450	1.540	502,000	752,300	1.4986	2.851	2.794	2.870	2.756	2.927	264,082	2.8487	0.00%
2010-01-22	0	1.500	1.470	1.500	1.440	1.520	2,598,000	3,799,040	1.4623	2.851	2.794	2.851	2.737	2.889	1,366,702	2.7797	-3.23%
2010-01-21	0	1.550	1.530	1.550	1.520	1.570	2,582,000	4,000,920	1.5495	2.946	2.908	2.946	2.889	2.984	1,358,285	2.9456	1.97%
2010-01-20	0	1.520	1.530	1.540	1.500	1.580	3,514,000	5,403,800	1.5378	2.889	2.908	2.927	2.851	3.003	1,848,572	2.9232	-0.65%
2010-01-19	0	1.530	1.520	1.550	1.410	1.560	7,448,000	11,215,180	1.5058	2.908	2.889	2.946	2.680	2.965	3,918,089	2.8624	12.50%
2010-01-18	0	1.360	1.350	1.360	1.320	1.370	1,502,000	2,022,640	1.3466	2.585	2.566	2.585	2.509	2.604	790,141	2.5598	2.26%
2010-01-15	0	1.330	1.330	1.350	1.320	1.400	872,000	1,165,300	1.3364	2.528	2.528	2.566	2.509	2.661	458,724	2.5403	-1.48%
2010-01-14	0	1.350	1.310	1.350	1.300	1.350	434,000	578,080	1.3320	2.566	2.490	2.566	2.471	2.566	228,310	2.5320	3.85%
2010-01-13	0	1.300	1.280	1.360	1.280	1.410	1,489,000	1,972,070	1.3244	2.471	2.433	2.585	2.433	2.680	783,302	2.5176	-7.80%
2010-01-12	0	1.410	1.380	1.410	1.330	1.420	2,764,000	3,840,960	1.3896	2.680	2.623	2.680	2.528	2.699	1,454,028	2.6416	6.82%
2010-01-11	0	1.320	1.310	1.360	1.280	1.350	1,502,000	1,976,940	1.3162	2.509	2.490	2.585	2.433	2.566	790,141	2.5020	0.76%
2010-01-08	0	1.310	1.300	1.310	1.250	1.310	2,060,000	2,657,540	1.2901	2.490	2.471	2.490	2.376	2.490	1,083,682	2.4523	0.77%
2010-01-07	0	1.300	1.290	1.320	1.280	1.380	3,990,000	5,250,260	1.3159	2.471	2.452	2.509	2.433	2.623	2,098,976	2.5013	0.00%
2010-01-06	0	1.300	1.300	1.310	1.240	1.310	5,026,000	6,438,380	1.2810	2.471	2.471	2.490	2.357	2.490	2,643,974	2.4351	4.00%
2010-01-05	0	1.250	1.210	1.250	1.130	1.250	7,767,200	9,255,780	1.1916	2.376	2.300	2.376	2.148	2.376	4,086,007	2.2652	10.62%
2010-01-04	0	1.130	1.130	1.150	1.010	1.160	6,492,000	7,247,740	1.1164	2.148	2.148	2.186	1.920	2.205	3,415,177	2.1222	7.62%
2009-12-31	0	1.050	1.050	1.070	0.960	1.080	724,000	743,180	1.0265	1.996	1.996	2.034	1.825	2.053	380,867	1.9513	6.06%
2009-12-30	0	0.990	0.980	0.990	0.960	1.030	1,724,000	1,729,720	1.0033	1.882	1.863	1.882	1.825	1.958	906,926	1.9072	-1.98%
2009-12-29	0	1.010	1.010	1.020	0.960	1.060	1,182,000	1,219,240	1.0315	1.920	1.920	1.939	1.825	2.015	621,802	1.9608	1.00%
2009-12-28	0	1.000	1.000	1.020	0.940	1.000	1,902,000	1,868,380	0.9823	1.901	1.901	1.939	1.787	1.901	1,000,565	1.8673	7.53%
2009-12-24	0	0.930	0.930	0.940	0.920	0.950	176,000	164,400	0.9341	1.768	1.768	1.787	1.749	1.806	92,586	1.7756	-1.06%
2009-12-23	0	0.940	0.930	0.950	0.900	0.940	424,000	389,620	0.9189	1.787	1.768	1.806	1.711	1.787	223,049	1.7468	2.17%
2009-12-22	0	0.920	0.920	0.930	0.900	0.940	836,000	772,300	0.9238	1.749	1.749	1.768	1.711	1.787	439,786	1.7561	2.22%
2009-12-21	0	0.900	0.900	0.940	0.900	0.930	496,000	457,940	0.9233	1.711	1.711	1.787	1.711	1.768	260,925	1.7551	-8.16%
2009-12-18	0	0.980	0.960	1.000	0.880	1.000	2,066,000	1,972,060	0.9545	1.863	1.825	1.901	1.673	1.901	1,086,838	1.8145	4.26%
2009-12-17	0	0.940	0.940	0.960	0.940	0.960	646,000	612,380	0.9480	1.787	1.787	1.825	1.787	1.825	339,834	1.8020	-4.08%
2009-12-16	0	0.980	0.980	0.990	0.940	1.000	984,000	951,140	0.9666	1.863	1.863	1.882	1.787	1.901	517,642	1.8374	4.26%
2009-12-15	0	0.940	0.940	1.000	0.940	0.990	1,118,000	1,076,620	0.9630	1.787	1.787	1.901	1.787	1.882	588,134	1.8306	-6.00%
2009-12-14	0	1.000	0.960	1.000	0.950	1.000	884,000	853,760	0.9658	1.901	1.825	1.901	1.806	1.901	465,036	1.8359	1.01%
2009-12-11	0	0.990	0.990	1.010	0.960	1.020	658,000	653,880	0.9937	1.882	1.882	1.920	1.825	1.939	346,147	1.8890	-1.00%
2009-12-10	0	1.000	1.000	1.020	0.990	1.010	634,000	636,340	1.0037	1.901	1.901	1.939	1.882	1.920	333,522	1.9079	-1.96%
2009-12-09	0	1.020	1.020	1.040	1.010	1.040	318,000	324,360	1.0200	1.939	1.939	1.977	1.920	1.977	167,287	1.9389	-1.92%
2009-12-08	0	1.040	1.020	1.040	1.010	1.050	580,000	600,100	1.0347	1.977	1.939	1.977	1.920	1.996	305,114	1.9668	1.96%
2009-12-07	0	1.020	1.010	1.030	1.000	1.030	302,000	305,960	1.0131	1.939	1.920	1.958	1.901	1.958	158,870	1.9259	0.99%
2009-12-04	0	1.010	1.000	1.010	1.000	1.050	628,000	635,260	1.0116	1.920	1.901	1.920	1.901	1.996	330,365	1.9229	-3.81%
2009-12-03	0	1.050	1.020	1.050	1.000	1.060	1,000,000	1,033,980	1.0340	1.996	1.939	1.996	1.901	2.015	526,059	1.9655	1.94%
2009-12-02	0	1.030	1.010	1.030	1.020	1.050	344,000	353,980	1.0290	1.958	1.920	1.958	1.939	1.996	180,964	1.9561	1.98%
2009-12-01	0	1.010	1.010	1.020	0.980	1.030	478,000	479,400	1.0029	1.920	1.920	1.939	1.863	1.958	251,456	1.9065	-3.81%
2009-11-30	0	1.050	1.040	1.050	0.990	1.050	362,000	377,340	1.0424	1.996	1.977	1.996	1.882	1.996	190,433	1.9815	6.06%
2009-11-27	0	0.990	0.990	1.000	0.990	1.050	1,714,000	1,727,340	1.0078	1.882	1.882	1.901	1.882	1.996	901,666	1.9157	-7.48%
2009-11-26	0	1.070	1.040	1.070	1.050	1.120	404,000	425,300	1.0527	2.034	1.977	2.034	1.996	2.129	212,528	2.0011	1.90%
2009-11-25	0	1.050	1.040	1.050	1.020	1.110	732,000	773,760	1.0570	1.996	1.977	1.996	1.939	2.110	385,075	2.0094	-0.94%
2009-11-24	0	1.060	1.040	1.060	1.050	1.100	1,114,000	1,192,960	1.0709	2.015	1.977	2.015	1.996	2.091	586,030	2.0357	-0.93%
2009-11-23	0	1.070	1.060	1.110	1.070	1.150	3,114,000	3,418,540	1.0978	2.034	2.015	2.110	2.034	2.186	1,638,148	2.0868	1.90%
2009-11-20	0	1.050	1.030	1.050	1.000	1.140	7,198,000	7,526,800	1.0457	1.996	1.958	1.996	1.901	2.167	3,786,574	1.9878	2.94%
2009-11-19	0	1.020	1.020	1.030	1.000	1.020	606,000	616,220	1.0169	1.939	1.939	1.958	1.901	1.939	318,792	1.9330	0.00%
2009-11-18	0	1.020	1.000	1.020	1.000	1.050	830,000	853,800	1.0287	1.939	1.901	1.939	1.901	1.996	436,629	1.9554	-1.92%
2009-11-17	0	1.040	1.030	1.050	0.990	1.060	760,000	779,980	1.0263	1.977	1.958	1.996	1.882	2.015	399,805	1.9509	2.97%
2009-11-16	0	1.010	1.010	1.020	1.010	1.040	262,000	269,320	1.0279	1.920	1.920	1.939	1.920	1.977	137,828	1.9540	1.00%
2009-11-13	0	1.000	0.990	1.010	0.960	1.020	524,000	520,280	0.9929	1.901	1.882	1.920	1.825	1.939	275,655	1.8874	-1.96%
2009-11-12	0	1.020	1.000	1.020	1.000	1.020	76,000	77,440	1.0189	1.939	1.901	1.939	1.901	1.939	39,981	1.9369	-0.97%
2009-11-11	0	1.030	1.000	1.030	0.990	1.040	366,000	366,080	1.0002	1.958	1.901	1.958	1.882	1.977	192,538	1.9013	3.00%
2009-11-10	0	1.000	1.000	1.040	1.000	1.070	1,190,000	1,240,160	1.0422	1.901	1.901	1.977	1.901	2.034	626,010	1.9811	-4.76%
2009-11-09	0	1.050	1.050	1.070	1.000	1.110	2,684,000	2,844,640	1.0599	1.996	1.996	2.034	1.901	2.110	1,411,943	2.0147	2.94%
2009-11-06	0	1.020	1.010	1.020	0.960	1.030	1,548,000	1,579,160	1.0201	1.939	1.920	1.939	1.825	1.958	814,340	1.9392	5.15%
2009-11-05	0	0.970	0.970	0.980	0.970	1.000	840,000	825,020	0.9822	1.844	1.844	1.863	1.844	1.901	441,890	1.8670	-1.02%
2009-11-04	0	0.980	0.940	0.990	0.930	0.980	140,000	132,140	0.9439	1.863	1.787	1.882	1.768	1.863	73,648	1.7942	4.26%
2009-11-03	0	0.940	0.940	0.970	0.930	0.940	212,000	199,240	0.9398	1.787	1.787	1.844	1.768	1.787	111,525	1.7865	0.00%
2009-11-02	0	0.940	0.940	0.990	0.920	0.940	82,000	76,760	0.9361	1.787	1.787	1.882	1.749	1.787	43,137	1.7795	-2.08%
2009-10-30	0	0.960	0.950	1.000	0.940	0.960	490,000	465,660	0.9503	1.825	1.806	1.901	1.787	1.825	257,769	1.8065	-2.04%
2009-10-29	0	0.980	0.970	0.990	0.970	0.980	54,000	52,880	0.9793	1.863	1.844	1.882	1.844	1.863	28,407	1.8615	1.03%
2009-10-28	0	0.970	0.960	0.970	0.940	1.030	302,000	290,380	0.9615	1.844	1.825	1.844	1.787	1.958	158,870	1.8278	1.04%
2009-10-27	0	0.960	0.960	1.020	0.960	0.960	30,000	28,800	0.9600	1.825	1.825	1.939	1.825	1.825	15,782	1.8249	-4.00%
2009-10-23	0	1.000	1.000	1.010	1.000	1.030	332,000	334,980	1.0090	1.901	1.901	1.920	1.901	1.958	174,652	1.9180	0.00%
2009-10-22	0	1.000	1.000	1.020	1.000	1.030	988,000	988,160	1.0002	1.901	1.901	1.939	1.901	1.958	519,747	1.9012	0.00%
2009-10-21	0	1.000	1.000	1.030	0.980	1.000	608,000	602,480	0.9909	1.901	1.901	1.958	1.863	1.901	319,844	1.8837	-4.76%
2009-10-20	0	1.050	1.000	1.060	1.000	1.050	380,000	395,420	1.0406	1.996	1.901	2.015	1.901	1.996	199,903	1.9781	2.94%
2009-10-19	0	1.020	1.020	1.040	0.980	1.050	124,000	125,580	1.0127	1.939	1.939	1.977	1.863	1.996	65,231	1.9251	-2.86%
2009-10-16	0	1.050	0.980	1.060	0.980	1.050	682,000	703,420	1.0314	1.996	1.863	2.015	1.863	1.996	358,772	1.9606	0.00%
2009-10-15	0	1.050	0.970	1.160	0.930	1.050	1,862,000	1,873,260	1.0060	1.996	1.844	2.205	1.768	1.996	979,522	1.9124	5.00%
2009-10-14	0	1.000	0.960	1.000	0.990	1.000	50,000	49,420	0.9884	1.901	1.825	1.901	1.882	1.901	26,303	1.8789	0.00%
2009-10-13	0	1.000	0.940	1.000	0.990	1.000	52,000	51,520	0.9908	1.901	1.787	1.901	1.882	1.901	27,355	1.8834	0.00%
2009-10-12	0	1.000	0.950	1.000	0.890	1.010	366,000	357,940	0.9780	1.901	1.806	1.901	1.692	1.920	192,538	1.8591	1.01%
2009-10-09	0	0.990	0.980	0.990	0.980	1.000	108,000	106,700	0.9880	1.882	1.863	1.882	1.863	1.901	56,814	1.8780	3.13%
2009-10-08	0	0.960	0.960	1.000	0.960	0.970	68,000	65,780	0.9674	1.825	1.825	1.901	1.825	1.844	35,772	1.8389	0.00%
2009-10-07	0	0.960	0.960	1.000	0.960	1.000	136,000	133,960	0.9850	1.825	1.825	1.901	1.825	1.901	71,544	1.8724	-1.03%
2009-10-06	0	0.970	0.970	1.000	0.950	0.980	16,000	15,600	0.9750	1.844	1.844	1.901	1.806	1.863	8,417	1.8534	6.59%
2009-10-05	0	0.910	0.910	0.980	0.890	0.910	6,000	5,380	0.8967	1.730	1.730	1.863	1.692	1.730	3,156	1.7045	-8.08%
2009-10-02	0	0.990	0.890	0.990	-	-	0	0	-	1.882	1.692	1.882	-	-	0	-	-1.00%
2009-09-30	0	1.000	0.970	1.000	0.970	1.000	82,000	80,320	0.9795	1.901	1.844	1.901	1.844	1.901	43,137	1.8620	1.01%
2009-09-29	0	0.990	0.980	0.990	0.950	0.990	224,000	219,320	0.9791	1.882	1.863	1.882	1.806	1.882	117,837	1.8612	1.02%
2009-09-28	0	0.980	0.980	0.990	0.970	1.000	3,086,000	3,031,620	0.9824	1.863	1.863	1.882	1.844	1.901	1,623,419	1.8674	2.08%
2009-09-25	0	0.960	0.950	0.960	0.920	0.960	404,000	380,220	0.9411	1.825	1.806	1.825	1.749	1.825	212,528	1.7890	1.05%
2009-09-24	0	0.950	0.940	0.950	0.930	0.980	396,000	379,680	0.9588	1.806	1.787	1.806	1.768	1.863	208,319	1.8226	-4.04%
2009-09-23	0	0.990	0.960	0.990	0.990	1.000	388,000	383,080	0.9873	1.882	1.825	1.882	1.882	1.901	204,111	1.8768	0.00%
2009-09-22	0	0.990	0.960	0.990	0.980	1.000	1,110,000	1,098,900	0.9900	1.882	1.825	1.882	1.863	1.901	583,926	1.8819	-1.00%
2009-09-21	0	1.000	0.970	1.010	0.960	1.000	122,000	121,520	0.9961	1.901	1.844	1.920	1.825	1.901	64,179	1.8934	-0.99%
2009-09-18	0	1.010	1.010	1.020	1.000	1.010	204,000	204,240	1.0012	1.920	1.920	1.939	1.901	1.920	107,316	1.9032	0.00%
2009-09-17	0	1.010	0.990	1.010	0.960	1.020	1,022,800	1,011,976	0.9894	1.920	1.882	1.920	1.825	1.939	538,053	1.8808	2.02%
2009-09-16	0	0.990	0.990	1.000	0.950	1.000	942,000	941,860	0.9999	1.882	1.882	1.901	1.806	1.901	495,548	1.9006	3.13%
2009-09-15	0	0.960	0.960	1.010	0.960	1.000	250,000	242,800	0.9712	1.825	1.825	1.920	1.825	1.901	131,515	1.8462	-5.88%
2009-09-14	0	1.020	1.010	1.020	0.980	1.020	1,610,000	1,631,380	1.0133	1.939	1.920	1.939	1.863	1.939	846,955	1.9262	0.99%
2009-09-11	0	1.010	1.010	1.030	1.010	1.030	452,000	461,800	1.0217	1.920	1.920	1.958	1.920	1.958	237,779	1.9421	-1.94%
2009-09-10	0	1.030	1.010	1.030	1.020	1.060	296,000	306,580	1.0357	1.958	1.920	1.958	1.939	2.015	155,714	1.9689	-0.96%
2009-09-09	0	1.040	1.030	1.050	1.000	1.060	590,000	612,580	1.0383	1.977	1.958	1.996	1.901	2.015	310,375	1.9737	-2.80%
2009-09-08	0	1.070	1.040	1.070	1.000	1.070	1,672,000	1,760,080	1.0527	2.034	1.977	2.034	1.901	2.034	879,571	2.0011	2.88%
2009-09-07	0	1.040	1.020	1.040	1.000	1.050	270,000	282,860	1.0476	1.977	1.939	1.977	1.901	1.996	142,036	1.9915	1.96%
2009-09-04	0	1.020	0.990	1.020	0.980	1.020	174,000	173,600	0.9977	1.939	1.882	1.939	1.863	1.939	91,534	1.8966	4.08%
2009-09-03	0	0.980	0.980	1.000	0.950	1.000	1,946,000	1,932,720	0.9932	1.863	1.863	1.901	1.806	1.901	1,023,711	1.8880	-2.00%
2009-09-02	0	1.000	1.000	1.010	0.890	1.200	3,098,000	3,447,380	1.1128	1.901	1.901	1.920	1.692	2.281	1,629,731	2.1153	6.38%
2009-09-01	0	0.940	0.930	0.940	0.890	0.940	448,000	415,820	0.9282	1.787	1.768	1.787	1.692	1.787	235,675	1.7644	3.30%
2009-08-31	0	0.910	0.910	0.920	0.900	0.960	712,000	652,500	0.9164	1.730	1.730	1.749	1.711	1.825	374,554	1.7421	-5.21%
2009-08-28	0	0.960	0.960	0.980	0.890	0.980	802,000	762,040	0.9502	1.825	1.825	1.863	1.692	1.863	421,900	1.8062	-3.03%
2009-08-27	0	0.990	0.990	1.010	0.990	1.010	160,000	160,560	1.0035	1.882	1.882	1.920	1.882	1.920	84,169	1.9076	-2.94%
2009-08-26	0	1.020	1.010	1.040	1.010	1.050	168,000	171,640	1.0217	1.939	1.920	1.977	1.920	1.996	88,378	1.9421	2.00%
2009-08-25	0	1.000	1.000	1.010	0.980	1.040	322,000	321,720	0.9991	1.901	1.901	1.920	1.863	1.977	169,391	1.8993	0.00%
2009-08-24	0	1.000	0.990	1.000	0.970	1.020	2,018,000	2,017,540	0.9998	1.901	1.882	1.901	1.844	1.939	1,061,588	1.9005	-0.99%
2009-08-21	0	1.010	1.000	1.010	1.000	1.060	854,000	881,640	1.0324	1.920	1.901	1.920	1.901	2.015	449,255	1.9625	-0.98%
2009-08-20	0	1.020	1.020	1.050	1.010	1.030	450,000	459,900	1.0220	1.939	1.939	1.996	1.920	1.958	236,727	1.9427	3.03%
2009-08-19	0	0.990	0.990	1.000	0.990	1.000	330,000	327,100	0.9912	1.882	1.882	1.901	1.882	1.901	173,600	1.8842	-1.98%
2009-08-18	0	1.010	1.010	1.030	0.980	1.030	1,288,000	1,287,900	0.9999	1.920	1.920	1.958	1.863	1.958	677,564	1.9008	-1.94%
2009-08-17	0	1.030	0.990	1.030	0.980	1.030	1,766,000	1,773,640	1.0043	1.958	1.882	1.958	1.863	1.958	929,021	1.9092	-1.90%
2009-08-14	0	1.050	1.030	1.050	1.020	1.050	558,000	579,420	1.0384	1.996	1.958	1.996	1.939	1.996	293,541	1.9739	-0.94%
2009-08-13	0	1.060	1.030	1.060	1.000	1.060	674,000	700,960	1.0400	2.015	1.958	2.015	1.901	2.015	354,564	1.9770	6.00%
2009-08-12	0	1.000	1.000	1.060	1.000	1.060	2,382,000	2,483,860	1.0428	1.901	1.901	2.015	1.901	2.015	1,253,073	1.9822	-4.76%
2009-08-11	0	1.050	1.040	1.050	1.000	1.060	360,000	369,480	1.0263	1.996	1.977	1.996	1.901	2.015	189,381	1.9510	1.94%
2009-08-10	0	1.030	1.030	1.060	1.000	1.060	710,000	729,240	1.0271	1.958	1.958	2.015	1.901	2.015	373,502	1.9524	0.98%
2009-08-07	0	1.020	1.020	1.050	0.980	1.070	2,570,000	2,703,640	1.0520	1.939	1.939	1.996	1.863	2.034	1,351,972	1.9998	-3.77%
2009-08-06	0	1.060	1.010	1.060	0.950	1.070	592,000	611,760	1.0334	2.015	1.920	2.015	1.806	2.034	311,427	1.9644	4.95%
2009-08-05	0	1.010	1.010	1.020	0.970	1.020	1,090,000	1,091,140	1.0010	1.920	1.920	1.939	1.844	1.939	573,405	1.9029	1.00%
2009-08-04	0	1.000	0.990	1.000	0.990	1.100	3,946,000	3,992,180	1.0117	1.901	1.882	1.901	1.882	2.091	2,075,830	1.9232	-9.09%
2009-08-03	0	1.100	1.080	1.100	1.100	1.150	1,298,000	1,456,680	1.1222	2.091	2.053	2.091	2.091	2.186	682,825	2.1333	-3.51%
2009-07-31	0	1.140	1.140	1.160	1.130	1.200	1,494,000	1,735,680	1.1618	2.167	2.167	2.205	2.148	2.281	785,932	2.2084	1.79%
2009-07-30	0	1.120	1.090	1.120	1.010	1.130	1,164,000	1,271,260	1.0921	2.129	2.072	2.129	1.920	2.148	612,333	2.0761	0.90%
2009-07-29	0	1.110	1.100	1.120	1.070	1.170	2,051,000	2,320,670	1.1315	2.110	2.091	2.129	2.034	2.224	1,078,947	2.1509	-5.13%
2009-07-28	0	1.170	1.170	1.200	1.150	1.230	5,490,000	6,561,980	1.1953	2.224	2.224	2.281	2.186	2.338	2,888,065	2.2721	1.74%
2009-07-27	0	1.150	1.140	1.150	1.050	1.160	3,164,000	3,472,280	1.0974	2.186	2.167	2.186	1.996	2.205	1,664,451	2.0861	8.49%
2009-07-24	0	1.060	1.060	1.070	1.030	1.080	2,050,000	2,162,520	1.0549	2.015	2.015	2.034	1.958	2.053	1,078,421	2.0053	0.95%
2009-07-23	0	1.050	1.040	1.050	0.970	1.100	4,630,000	4,857,660	1.0492	1.996	1.977	1.996	1.844	2.091	2,435,654	1.9944	9.37%
2009-07-22	0	0.960	0.960	0.970	0.930	0.960	1,270,000	1,194,740	0.9407	1.825	1.825	1.844	1.768	1.825	668,095	1.7883	2.13%
2009-07-21	0	0.940	0.930	0.940	0.930	0.970	2,152,000	2,044,940	0.9503	1.787	1.768	1.787	1.768	1.844	1,132,079	1.8064	-1.05%
2009-07-20	0	0.950	0.930	0.950	0.950	1.010	5,044,000	4,975,620	0.9864	1.806	1.768	1.806	1.806	1.920	2,653,443	1.8752	-2.06%
2009-07-17	0	0.970	0.950	0.970	0.930	0.970	2,724,000	2,589,280	0.9505	1.844	1.806	1.844	1.768	1.844	1,432,985	1.8069	4.30%
2009-07-16	0	0.930	0.920	0.930	0.890	0.950	3,620,000	3,365,100	0.9296	1.768	1.749	1.768	1.692	1.806	1,904,334	1.7671	2.20%
2009-07-15	0	0.910	0.910	0.920	0.900	0.920	406,000	370,720	0.9131	1.730	1.730	1.749	1.711	1.749	213,580	1.7357	-1.09%
2009-07-14	0	0.920	0.900	0.920	0.860	0.920	1,246,000	1,122,420	0.9008	1.749	1.711	1.749	1.635	1.749	655,470	1.7124	2.22%
2009-07-13	0	0.900	0.880	0.900	0.850	0.910	508,000	453,100	0.8919	1.711	1.673	1.711	1.616	1.730	267,238	1.6955	2.27%
2009-07-10	0	0.880	0.850	0.890	0.830	0.880	198,000	169,820	0.8577	1.673	1.616	1.692	1.578	1.673	104,160	1.6304	0.00%
2009-07-09	0	0.880	0.860	0.880	0.860	0.880	472,000	409,740	0.8681	1.673	1.635	1.673	1.635	1.673	248,300	1.6502	1.15%
2009-07-08	0	0.870	0.850	0.870	0.830	0.870	1,140,000	965,860	0.8472	1.654	1.616	1.654	1.578	1.654	599,708	1.6106	-2.25%
2009-07-07	0	0.890	0.870	0.890	0.870	0.950	2,094,000	1,891,600	0.9033	1.692	1.654	1.692	1.654	1.806	1,101,568	1.7172	-4.30%
2009-07-06	0	0.930	0.930	0.940	0.840	0.970	5,458,000	4,979,060	0.9122	1.768	1.768	1.787	1.597	1.844	2,871,231	1.7341	12.05%
2009-07-03	0	0.830	0.810	0.840	0.810	0.840	1,452,000	1,189,800	0.8194	1.578	1.540	1.597	1.540	1.597	763,838	1.5577	2.47%
2009-07-02	0	0.810	0.800	0.810	0.810	0.850	1,022,000	848,820	0.8305	1.540	1.521	1.540	1.540	1.616	537,633	1.5788	-1.22%
2009-06-30	0	0.820	0.820	0.830	0.800	0.820	1,164,000	943,140	0.8103	1.559	1.559	1.578	1.521	1.559	612,333	1.5402	1.23%
2009-06-29	0	0.810	0.810	0.840	0.800	0.850	784,000	654,660	0.8350	1.540	1.540	1.597	1.521	1.616	412,430	1.5873	-1.22%
2009-06-26	0	0.820	0.800	0.820	0.760	0.820	602,000	480,500	0.7982	1.559	1.521	1.559	1.445	1.559	316,688	1.5173	6.49%
2009-06-25	0	0.770	0.760	0.790	0.760	0.790	362,000	279,080	0.7709	1.464	1.445	1.502	1.445	1.502	190,433	1.4655	-1.28%
2009-06-24	0	0.780	0.780	0.790	0.760	0.810	682,000	526,820	0.7725	1.483	1.483	1.502	1.445	1.540	358,772	1.4684	2.63%
2009-06-23	0	0.760	0.750	0.760	0.760	0.800	442,000	345,220	0.7810	1.445	1.426	1.445	1.445	1.521	232,518	1.4847	-6.17%
2009-06-22	0	0.810	0.800	0.820	0.800	0.810	432,000	346,500	0.8021	1.540	1.521	1.559	1.521	1.540	227,258	1.5247	0.00%
2009-06-19	0	0.810	0.790	0.810	0.790	0.810	452,000	363,120	0.8034	1.540	1.502	1.540	1.502	1.540	237,779	1.5271	1.25%
2009-06-18	0	0.800	0.800	0.810	0.800	0.810	276,000	222,360	0.8057	1.521	1.521	1.540	1.521	1.540	145,192	1.5315	-5.88%
2009-06-17	0	0.850	0.820	0.850	0.800	0.850	288,000	237,200	0.8236	1.616	1.559	1.616	1.521	1.616	151,505	1.5656	3.66%
2009-06-16	0	0.820	0.800	0.820	0.790	0.820	804,000	648,360	0.8064	1.559	1.521	1.559	1.502	1.559	422,952	1.5329	-2.38%
2009-06-15	0	0.840	0.800	0.840	0.800	0.850	1,642,000	1,350,000	0.8222	1.597	1.521	1.597	1.521	1.616	863,789	1.5629	0.00%
2009-06-12	0	0.840	0.850	0.880	0.800	0.890	1,768,000	1,506,880	0.8523	1.597	1.616	1.673	1.521	1.692	930,073	1.6202	1.20%
2009-06-11	0	0.830	0.830	0.840	0.820	0.850	764,000	641,620	0.8398	1.578	1.578	1.597	1.559	1.616	401,909	1.5964	-1.19%
2009-06-10	0	0.840	0.810	0.860	0.790	0.840	2,024,000	1,646,580	0.8135	1.597	1.540	1.635	1.502	1.597	1,064,744	1.5465	0.00%
2009-06-09	0	0.840	0.830	0.850	0.810	0.860	1,058,000	880,660	0.8324	1.597	1.578	1.616	1.540	1.635	556,571	1.5823	-5.62%
2009-06-08	0	0.890	0.850	0.890	0.850	0.910	1,390,000	1,202,100	0.8648	1.692	1.616	1.692	1.616	1.730	731,222	1.6440	1.14%
2009-06-05	0	0.880	0.880	0.890	0.880	0.930	528,000	469,280	0.8888	1.673	1.673	1.692	1.673	1.768	277,759	1.6895	-1.12%
2009-06-04	0	0.890	0.880	0.900	0.860	0.910	1,868,000	1,650,600	0.8836	1.692	1.673	1.711	1.635	1.730	982,679	1.6797	0.00%
2009-06-03	0	0.890	0.880	0.900	0.890	0.920	1,570,000	1,406,500	0.8959	1.692	1.673	1.711	1.692	1.749	825,913	1.7030	2.30%
2009-06-02	0	0.870	0.870	0.880	0.830	0.920	4,888,000	4,350,860	0.8901	1.654	1.654	1.673	1.578	1.749	2,571,378	1.6920	6.10%
2009-06-01	0	0.820	0.820	0.830	0.750	0.850	4,490,000	3,688,000	0.8214	1.559	1.559	1.578	1.426	1.616	2,362,006	1.5614	12.33%
2009-05-29	0	0.730	0.730	0.740	0.730	0.780	1,610,000	1,230,740	0.7644	1.388	1.388	1.407	1.388	1.483	846,955	1.4531	-2.67%
2009-05-27	0	0.750	0.750	0.770	0.750	0.790	1,080,000	831,260	0.7697	1.426	1.426	1.464	1.426	1.502	568,144	1.4631	-5.06%
2009-05-26	0	0.790	0.760	0.790	0.760	0.820	1,932,000	1,522,620	0.7881	1.502	1.445	1.502	1.445	1.559	1,016,346	1.4981	-2.47%
2009-05-25	0	0.810	0.800	0.810	0.750	0.810	2,574,000	2,004,960	0.7789	1.540	1.521	1.540	1.426	1.540	1,354,076	1.4807	6.58%
2009-05-22	0	0.760	0.720	0.760	0.680	0.760	3,056,000	2,243,820	0.7342	1.445	1.369	1.445	1.293	1.445	1,607,637	1.3957	1.33%
2009-05-21	0	0.750	0.740	0.750	0.740	0.760	1,666,000	1,249,120	0.7498	1.426	1.407	1.426	1.407	1.445	876,415	1.4253	4.17%
2009-05-20	0	0.720	0.720	0.740	0.720	0.750	2,346,000	1,713,540	0.7304	1.369	1.369	1.407	1.369	1.426	1,234,135	1.3885	-4.00%
2009-05-19	0	0.750	0.730	0.750	0.720	0.780	2,596,000	1,945,060	0.7493	1.426	1.388	1.426	1.369	1.483	1,365,650	1.4243	1.35%
2009-05-18	0	0.740	0.730	0.750	0.650	0.760	4,094,000	3,006,780	0.7344	1.407	1.388	1.426	1.236	1.445	2,153,686	1.3961	4.23%
2009-05-15	0	0.710	0.700	0.750	0.700	0.840	9,040,000	6,834,800	0.7561	1.350	1.331	1.426	1.331	1.597	4,755,575	1.4372	5.97%
2009-05-14	0	0.670	0.680	0.690	0.550	0.670	2,326,000	1,428,520	0.6142	1.274	1.293	1.312	1.046	1.274	1,223,614	1.1675	8.06%
2009-05-13	0	0.620	0.620	0.630	0.590	0.650	912,000	562,500	0.6168	1.179	1.179	1.198	1.122	1.236	479,766	1.1724	5.08%
2009-05-12	0	0.590	0.580	0.590	0.550	0.590	1,028,000	574,860	0.5592	1.122	1.103	1.122	1.046	1.122	540,789	1.0630	7.27%
2009-05-11	0	0.550	0.550	0.580	0.550	0.610	2,330,000	1,350,060	0.5794	1.046	1.046	1.103	1.046	1.160	1,225,718	1.1014	-11.29%
2009-05-08	0	0.620	0.620	0.630	0.610	0.640	1,060,000	662,360	0.6249	1.179	1.179	1.198	1.160	1.217	557,623	1.1878	-1.59%
2009-05-07	0	0.630	0.630	0.640	0.580	0.760	5,679,000	3,704,480	0.6523	1.198	1.198	1.217	1.103	1.445	2,987,490	1.2400	5.00%
2009-05-06	0	0.600	0.580	0.590	0.460	0.600	9,176,000	4,959,210	0.5405	1.141	1.103	1.122	0.874	1.141	4,827,120	1.0274	27.66%
2009-05-05	0	0.470	0.475	0.480	0.445	0.480	5,946,000	2,800,700	0.4710	0.893	0.903	0.912	0.846	0.912	3,127,948	0.8954	5.62%
2009-05-04	0	0.445	0.440	0.445	0.395	0.445	5,620,000	2,413,510	0.4295	0.846	0.836	0.846	0.751	0.846	2,956,453	0.8164	11.25%
2009-04-30	0	0.400	0.400	0.405	0.380	0.405	1,668,000	660,110	0.3957	0.760	0.760	0.770	0.722	0.770	877,467	0.7523	2.56%
2009-04-29	0	0.390	0.390	0.395	0.375	0.390	1,046,000	398,090	0.3806	0.741	0.741	0.751	0.713	0.741	550,258	0.7235	2.63%
2009-04-28	0	0.380	0.380	0.385	0.375	0.420	5,144,000	2,029,670	0.3946	0.722	0.722	0.732	0.713	0.798	2,706,049	0.7500	0.00%
2009-04-27	0	0.380	0.360	0.380	0.360	0.390	2,362,000	887,110	0.3756	0.722	0.684	0.722	0.684	0.741	1,242,552	0.7139	0.00%
2009-04-24	0	0.380	0.380	0.400	0.375	0.405	694,000	273,420	0.3940	0.722	0.722	0.760	0.713	0.770	365,085	0.7489	0.00%
2009-04-23	0	0.380	0.380	0.400	0.375	0.410	394,000	153,180	0.3888	0.722	0.722	0.760	0.713	0.779	207,267	0.7390	0.00%
2009-04-22	0	0.380	0.380	0.400	0.380	0.405	648,000	253,530	0.3913	0.722	0.722	0.760	0.722	0.770	340,886	0.7437	-2.56%
2009-04-21	0	0.390	0.390	0.395	0.365	0.395	1,074,000	409,400	0.3812	0.741	0.741	0.751	0.694	0.751	564,988	0.7246	-2.50%
2009-04-20	0	0.400	0.400	0.405	0.395	0.410	576,000	228,620	0.3969	0.760	0.760	0.770	0.751	0.779	303,010	0.7545	-2.44%
2009-04-17	0	0.410	0.390	0.410	0.390	0.420	1,376,000	561,910	0.4084	0.779	0.741	0.779	0.741	0.798	723,858	0.7763	-1.20%
2009-04-16	0	0.415	0.415	0.420	0.395	0.425	4,734,000	1,956,340	0.4133	0.789	0.789	0.798	0.751	0.808	2,490,364	0.7856	6.41%
2009-04-15	0	0.390	0.390	0.400	0.380	0.400	3,222,000	1,271,840	0.3947	0.741	0.741	0.760	0.722	0.760	1,694,963	0.7504	5.41%
2009-04-14	0	0.370	0.370	0.385	0.365	0.385	1,446,000	541,150	0.3742	0.703	0.703	0.732	0.694	0.732	760,682	0.7114	1.37%
2009-04-09	0	0.365	0.360	0.365	0.355	0.365	974,000	352,320	0.3617	0.694	0.684	0.694	0.675	0.694	512,382	0.6876	4.29%
2009-04-08	0	0.350	0.350	0.360	0.340	0.365	1,210,000	428,870	0.3544	0.665	0.665	0.684	0.646	0.694	636,532	0.6738	-5.41%
2009-04-07	0	0.370	0.370	0.380	0.370	0.370	640,000	237,100	0.3705	0.703	0.703	0.722	0.703	0.703	336,678	0.7042	0.00%
2009-04-06	0	0.370	0.360	0.365	0.370	0.410	2,954,000	1,146,270	0.3880	0.703	0.684	0.694	0.703	0.779	1,553,979	0.7376	-6.33%
2009-04-03	0	0.395	0.390	0.395	0.380	0.400	4,426,000	1,742,400	0.3937	0.751	0.741	0.751	0.722	0.760	2,328,338	0.7483	2.60%
2009-04-02	0	0.385	0.385	0.390	0.365	0.395	7,480,000	2,881,260	0.3852	0.732	0.732	0.741	0.694	0.751	3,934,923	0.7322	8.45%
2009-04-01	0	0.355	0.350	0.365	0.340	0.370	4,968,000	1,787,570	0.3598	0.675	0.665	0.694	0.646	0.703	2,613,462	0.6840	0.00%
2009-03-31	0	0.355	0.350	0.360	0.345	0.355	130,000	45,850	0.3527	0.675	0.665	0.684	0.656	0.675	68,388	0.6704	4.41%
2009-03-30	0	0.340	0.340	0.355	0.340	0.380	3,460,000	1,256,600	0.3632	0.646	0.646	0.675	0.646	0.722	1,820,165	0.6904	-8.11%
2009-03-27	0	0.370	0.370	0.380	0.355	0.390	4,056,000	1,477,310	0.3642	0.703	0.703	0.722	0.675	0.741	2,133,696	0.6924	5.71%
2009-03-26	0	0.350	0.350	0.370	0.350	0.350	132,000	46,200	0.3500	0.665	0.665	0.703	0.665	0.665	69,440	0.6653	0.00%
2009-03-25	0	0.350	0.350	0.365	0.350	0.360	678,000	241,520	0.3562	0.665	0.665	0.694	0.665	0.684	356,668	0.6772	-4.11%
2009-03-24	0	0.365	0.365	0.370	0.350	0.365	380,000	136,350	0.3588	0.694	0.694	0.703	0.665	0.694	199,903	0.6821	5.80%
2009-03-23	0	0.345	0.345	0.355	0.345	0.355	664,000	232,370	0.3500	0.656	0.656	0.675	0.656	0.675	349,303	0.6652	-1.43%
2009-03-20	0	0.350	0.350	0.355	0.350	0.375	3,282,000	1,166,080	0.3553	0.665	0.665	0.675	0.665	0.713	1,726,526	0.6754	-1.41%
2009-03-19	0	0.355	0.350	0.370	0.345	0.370	2,510,000	884,050	0.3522	0.675	0.665	0.703	0.656	0.703	1,320,409	0.6695	1.43%
2009-03-18	0	0.350	0.335	0.360	0.335	0.350	1,848,000	630,210	0.3410	0.665	0.637	0.684	0.637	0.665	972,157	0.6483	4.48%
2009-03-17	0	0.335	0.335	0.340	0.330	0.355	828,000	283,920	0.3429	0.637	0.637	0.646	0.627	0.675	435,577	0.6518	1.52%
2009-03-16	0	0.330	0.330	0.340	0.325	0.340	244,000	81,100	0.3324	0.627	0.627	0.646	0.618	0.646	128,358	0.6318	3.13%
2009-03-13	0	0.320	0.320	0.350	0.315	0.325	242,000	77,090	0.3186	0.608	0.608	0.665	0.599	0.618	127,306	0.6055	0.00%
2009-03-12	0	0.320	0.320	0.330	0.305	0.330	624,000	202,770	0.3250	0.608	0.608	0.627	0.580	0.627	328,261	0.6177	-3.03%
2009-03-11	0	0.330	0.330	0.350	0.330	0.330	60,000	19,800	0.3300	0.627	0.627	0.665	0.627	0.627	31,564	0.6273	1.54%
2009-03-10	0	0.325	0.325	0.350	0.325	0.325	60,000	19,500	0.3250	0.618	0.618	0.665	0.618	0.618	31,564	0.6178	-1.52%
2009-03-09	0	0.330	0.330	0.340	0.330	0.330	156,000	51,480	0.3300	0.627	0.627	0.646	0.627	0.627	82,065	0.6273	-8.33%
2009-03-06	0	0.360	0.350	0.360	0.335	0.360	1,240,000	433,700	0.3498	0.684	0.665	0.684	0.637	0.684	652,313	0.6649	9.09%
2009-03-05	0	0.330	0.330	0.340	0.305	0.350	1,960,000	643,330	0.3282	0.627	0.627	0.646	0.580	0.665	1,031,076	0.6239	10.00%
2009-03-04	0	0.300	0.300	0.325	0.300	0.300	104,000	31,200	0.3000	0.570	0.570	0.618	0.570	0.570	54,710	0.5703	0.00%
2009-03-03	0	0.300	0.295	0.300	0.280	0.300	538,000	157,640	0.2930	0.570	0.561	0.570	0.532	0.570	283,020	0.5570	3.45%
2009-03-02	0	0.290	0.290	0.315	0.290	0.300	658,000	197,060	0.2995	0.551	0.551	0.599	0.551	0.570	346,147	0.5693	-1.69%
2009-02-27	0	0.295	0.295	0.320	0.285	0.295	18,000	5,170	0.2872	0.561	0.561	0.608	0.542	0.561	9,469	0.5460	-3.28%
2009-02-26	0	0.305	0.305	0.330	0.300	0.320	490,000	150,670	0.3075	0.580	0.580	0.627	0.570	0.608	257,769	0.5845	-4.69%
2009-02-25	0	0.320	0.320	0.340	0.320	0.320	2,156,000	689,920	0.3200	0.608	0.608	0.646	0.608	0.608	1,134,184	0.6083	1.59%
2009-02-24	0	0.315	0.315	0.330	0.310	0.315	1,590,000	500,740	0.3149	0.599	0.599	0.627	0.589	0.599	836,434	0.5987	0.00%
2009-02-23	0	0.315	0.315	0.335	0.315	0.315	14,000	4,410	0.3150	0.599	0.599	0.637	0.599	0.599	7,365	0.5988	0.00%
2009-02-20	0	0.315	0.315	0.335	0.315	0.340	356,000	120,240	0.3378	0.599	0.599	0.637	0.599	0.646	187,277	0.6420	-5.97%
2009-02-19	0	0.335	0.320	0.335	0.315	0.335	730,000	242,850	0.3327	0.637	0.608	0.637	0.599	0.637	384,023	0.6324	6.35%
2009-02-18	0	0.315	0.315	0.330	0.305	0.330	74,000	23,280	0.3146	0.599	0.599	0.627	0.580	0.627	38,928	0.5980	0.00%
2009-02-17	0	0.315	0.315	0.330	0.315	0.320	136,000	43,340	0.3187	0.599	0.599	0.627	0.599	0.608	71,544	0.6058	-3.08%
2009-02-16	0	0.325	0.325	0.330	0.320	0.340	1,116,000	366,970	0.3288	0.618	0.618	0.627	0.608	0.646	587,082	0.6251	0.00%
2009-02-13	0	0.325	0.325	0.340	0.320	0.340	376,000	124,410	0.3309	0.618	0.618	0.646	0.608	0.646	197,798	0.6290	1.56%
2009-02-12	0	0.320	0.320	0.325	0.320	0.320	112,000	35,840	0.3200	0.608	0.608	0.618	0.608	0.608	58,919	0.6083	-3.03%
2009-02-11	0	0.330	0.320	0.330	0.320	0.335	574,000	189,100	0.3294	0.627	0.608	0.627	0.608	0.637	301,958	0.6262	0.00%
2009-02-10	0	0.330	0.330	0.340	0.330	0.350	100,000	33,440	0.3344	0.627	0.627	0.646	0.627	0.665	52,606	0.6357	-2.94%
2009-02-09	0	0.340	0.320	0.340	0.330	0.340	190,000	63,250	0.3329	0.646	0.608	0.646	0.627	0.646	99,951	0.6328	3.03%
2009-02-06	0	0.330	0.335	0.350	0.315	0.320	94,000	29,750	0.3165	0.627	0.637	0.665	0.599	0.608	49,450	0.6016	3.13%
2009-02-05	0	0.320	0.310	0.340	0.310	0.320	248,000	77,530	0.3126	0.608	0.589	0.646	0.589	0.608	130,463	0.5943	6.67%
2009-02-04	0	0.300	0.300	0.315	0.300	0.315	54,000	16,950	0.3139	0.570	0.570	0.599	0.570	0.599	28,407	0.5967	0.00%
2009-02-03	0	0.300	0.295	0.320	0.290	0.300	182,000	53,650	0.2948	0.570	0.561	0.608	0.551	0.570	95,743	0.5604	0.00%
2009-02-02	0	0.300	0.300	0.305	0.300	0.305	308,000	92,550	0.3005	0.570	0.570	0.580	0.570	0.580	162,026	0.5712	-7.69%
2009-01-30	0	0.325	0.295	0.335	-	-	0	0	-	0.618	0.561	0.637	-	-	0	-	0.00%
2009-01-29	0	0.325	0.290	0.325	0.330	0.330	2,000	660	0.3300	0.618	0.551	0.618	0.627	0.627	1,052	0.6273	4.84%
2009-01-23	0	0.310	0.280	0.310	0.310	0.315	110,000	34,400	0.3127	0.589	0.532	0.589	0.589	0.599	57,867	0.5945	6.90%
2009-01-22	0	0.290	0.290	0.330	0.290	0.300	684,000	199,620	0.2918	0.551	0.551	0.627	0.551	0.570	359,825	0.5548	-3.33%
2009-01-21	0	0.300	0.300	0.315	0.300	0.320	654,000	206,240	0.3154	0.570	0.570	0.599	0.570	0.608	344,043	0.5995	0.00%
2009-01-20	0	0.300	0.300	0.320	0.300	0.305	546,000	165,100	0.3024	0.570	0.570	0.608	0.570	0.580	287,228	0.5748	-4.76%
2009-01-19	0	0.315	0.315	0.320	0.295	0.315	664,000	204,120	0.3074	0.599	0.599	0.608	0.561	0.599	349,303	0.5844	-4.55%
2009-01-16	0	0.330	0.330	0.340	0.320	0.330	362,000	117,760	0.3253	0.627	0.627	0.646	0.608	0.627	190,433	0.6184	3.13%
2009-01-15	0	0.320	0.320	0.345	0.320	0.320	10,000	3,200	0.3200	0.608	0.608	0.656	0.608	0.608	5,261	0.6083	-9.86%
2009-01-14	0	0.355	0.345	0.355	0.345	0.355	228,000	79,710	0.3496	0.675	0.656	0.675	0.656	0.675	119,942	0.6646	4.41%
2009-01-13	0	0.340	0.335	0.340	0.335	0.340	630,000	213,200	0.3384	0.646	0.637	0.646	0.637	0.646	331,417	0.6433	-2.86%
2009-01-12	0	0.350	0.340	0.350	0.340	0.350	358,000	123,810	0.3458	0.665	0.646	0.665	0.646	0.665	188,329	0.6574	0.00%
2009-01-09	0	0.350	0.350	0.370	0.345	0.365	954,000	335,280	0.3514	0.665	0.665	0.703	0.656	0.694	501,861	0.6681	-4.11%
2009-01-08	0	0.365	0.365	0.380	0.360	0.380	1,194,000	437,490	0.3664	0.694	0.694	0.722	0.684	0.722	628,115	0.6965	-3.95%
2009-01-07	0	0.380	0.375	0.380	0.370	0.410	2,688,000	1,057,640	0.3935	0.722	0.713	0.722	0.703	0.779	1,414,047	0.7480	0.00%
2009-01-06	0	0.380	0.380	0.385	0.360	0.400	3,366,000	1,294,610	0.3846	0.722	0.722	0.732	0.684	0.760	1,770,715	0.7311	4.11%
2009-01-05	0	0.365	0.365	0.370	0.355	0.370	3,230,000	1,179,880	0.3653	0.694	0.694	0.703	0.675	0.703	1,699,171	0.6944	4.29%
2009-01-02	0	0.350	0.350	0.355	0.335	0.370	7,738,000	2,663,000	0.3441	0.665	0.665	0.675	0.637	0.703	4,070,646	0.6542	-6.67%
2008-12-31	0	0.375	0.375	0.390	0.375	0.380	550,000	208,250	0.3786	0.713	0.713	0.741	0.713	0.722	289,333	0.7198	-1.32%
2008-12-30	0	0.380	0.375	0.395	0.375	0.390	1,842,000	704,820	0.3826	0.722	0.713	0.751	0.713	0.741	969,001	0.7274	-7.32%
2008-12-29	0	0.410	0.395	0.410	0.385	0.415	1,436,000	571,390	0.3979	0.779	0.751	0.779	0.732	0.789	755,421	0.7564	6.49%
2008-12-24	0	0.385	0.385	0.390	0.365	0.390	734,000	281,920	0.3841	0.732	0.732	0.741	0.694	0.741	386,127	0.7301	2.67%
2008-12-23	0	0.375	0.370	0.380	0.370	0.400	2,100,000	802,650	0.3822	0.713	0.703	0.722	0.703	0.760	1,104,724	0.7266	-7.41%
2008-12-22	0	0.405	0.405	0.410	0.395	0.455	6,334,000	2,660,890	0.4201	0.770	0.770	0.779	0.751	0.865	3,332,059	0.7986	-8.99%
2008-12-19	0	0.445	0.440	0.445	0.335	0.470	37,890,000	15,637,850	0.4127	0.846	0.836	0.846	0.637	0.893	19,932,384	0.7845	30.88%
2008-12-18	0	0.340	0.335	0.340	0.330	0.345	5,328,000	1,796,200	0.3371	0.646	0.637	0.646	0.627	0.656	2,802,844	0.6408	3.03%
2008-12-17	0	0.330	0.325	0.335	0.320	0.335	798,000	262,370	0.3288	0.627	0.618	0.637	0.608	0.637	419,795	0.6250	0.00%
2008-12-16	0	0.330	0.330	0.345	0.325	0.345	336,000	112,480	0.3348	0.627	0.627	0.656	0.618	0.656	176,756	0.6364	0.00%
2008-12-15	0	0.330	0.325	0.335	0.320	0.345	368,000	120,950	0.3287	0.627	0.618	0.637	0.608	0.656	193,590	0.6248	0.00%
2008-12-12	0	0.330	0.325	0.330	0.320	0.360	508,000	166,450	0.3277	0.627	0.618	0.627	0.608	0.684	267,238	0.6229	-5.71%
2008-12-11	0	0.350	0.345	0.350	0.330	0.355	1,522,000	530,580	0.3486	0.665	0.656	0.665	0.627	0.675	800,662	0.6627	1.45%
2008-12-10	0	0.345	0.340	0.350	0.320	0.350	1,204,000	406,540	0.3377	0.656	0.646	0.665	0.608	0.665	633,375	0.6419	1.47%
2008-12-09	0	0.340	0.330	0.340	0.340	0.370	880,000	311,460	0.3539	0.646	0.627	0.646	0.646	0.703	462,932	0.6728	-6.85%
2008-12-08	0	0.365	0.360	0.365	0.350	0.430	3,084,000	1,169,180	0.3791	0.694	0.684	0.694	0.665	0.817	1,622,367	0.7207	7.35%
2008-12-05	0	0.340	0.340	0.350	0.300	0.385	1,438,000	475,580	0.3307	0.646	0.646	0.665	0.570	0.732	756,473	0.6287	13.33%
2008-12-04	0	0.300	0.295	0.300	0.300	0.300	6,040,000	1,812,000	0.3000	0.570	0.561	0.570	0.570	0.570	3,177,398	0.5703	0.00%
2008-12-03	0	0.300	0.300	0.305	0.300	0.310	692,000	209,110	0.3022	0.570	0.570	0.580	0.570	0.589	364,033	0.5744	0.00%
2008-12-02	0	0.300	0.295	0.300	0.300	0.300	314,000	94,200	0.3000	0.570	0.561	0.570	0.570	0.570	165,183	0.5703	-6.25%
2008-12-01	0	0.320	0.295	0.320	0.290	0.325	426,000	133,990	0.3145	0.608	0.561	0.608	0.551	0.618	224,101	0.5979	10.34%
2008-11-28	0	0.290	0.295	0.305	0.285	0.310	180,000	54,400	0.3022	0.551	0.561	0.580	0.542	0.589	94,691	0.5745	-1.69%
2008-11-27	0	0.295	0.295	0.300	0.295	0.325	1,184,000	362,890	0.3065	0.561	0.561	0.570	0.561	0.618	622,854	0.5826	-1.67%
2008-11-26	0	0.300	0.275	0.290	0.275	0.300	132,000	37,230	0.2820	0.570	0.523	0.551	0.523	0.570	69,440	0.5361	7.14%
2008-11-25	0	0.280	0.280	0.300	0.270	0.300	104,000	29,580	0.2844	0.532	0.532	0.570	0.513	0.570	54,710	0.5407	-6.67%
2008-11-24	0	0.300	0.280	0.300	0.295	0.305	34,000	10,290	0.3026	0.570	0.532	0.570	0.561	0.580	17,886	0.5753	-1.64%
2008-11-21	0	0.305	0.285	0.305	0.275	0.305	440,000	128,120	0.2912	0.580	0.542	0.580	0.523	0.580	231,466	0.5535	0.00%
2008-11-20	0	0.305	0.275	0.305	0.305	0.310	56,000	17,350	0.3098	0.580	0.523	0.580	0.580	0.589	29,459	0.5889	1.67%
2008-11-19	0	0.300	0.300	0.315	0.300	0.300	44,000	13,200	0.3000	0.570	0.570	0.599	0.570	0.570	23,147	0.5703	1.69%
2008-11-18	0	0.295	0.290	0.295	0.280	0.355	854,000	259,730	0.3041	0.561	0.551	0.561	0.532	0.675	449,255	0.5781	-9.23%
2008-11-17	0	0.325	0.305	0.325	0.290	0.330	232,000	73,080	0.3150	0.618	0.580	0.618	0.551	0.627	122,046	0.5988	-7.14%
2008-11-14	0	0.350	0.330	0.350	0.320	0.355	128,000	44,620	0.3486	0.665	0.627	0.665	0.608	0.675	67,336	0.6627	7.69%
2008-11-13	0	0.325	0.325	0.330	0.325	0.330	30,000	9,770	0.3257	0.618	0.618	0.627	0.618	0.627	15,782	0.6191	-7.14%
2008-11-12	0	0.350	0.330	0.350	0.350	0.355	140,000	49,400	0.3529	0.665	0.627	0.665	0.665	0.675	73,648	0.6708	2.94%
2008-11-11	0	0.340	0.330	0.340	0.340	0.355	602,000	208,630	0.3466	0.646	0.627	0.646	0.646	0.675	316,688	0.6588	0.00%
2008-11-10	0	0.340	0.340	0.345	0.340	0.340	38,000	12,920	0.3400	0.646	0.646	0.656	0.646	0.646	19,990	0.6463	6.25%
2008-11-07	0	0.320	0.320	0.340	0.305	0.340	40,000	12,590	0.3148	0.608	0.608	0.646	0.580	0.646	21,042	0.5983	-5.88%
2008-11-06	0	0.340	0.330	0.340	0.330	0.365	162,000	56,280	0.3474	0.646	0.627	0.646	0.627	0.694	85,222	0.6604	-1.45%
2008-11-05	0	0.345	0.345	0.350	0.330	0.385	808,000	272,610	0.3374	0.656	0.656	0.665	0.627	0.732	425,056	0.6414	-4.17%
2008-11-04	0	0.360	0.330	0.360	0.310	0.360	250,000	86,850	0.3474	0.684	0.627	0.684	0.589	0.684	131,515	0.6604	-1.37%
2008-11-03	0	0.365	0.350	0.365	0.360	0.365	190,000	68,780	0.3620	0.694	0.665	0.694	0.684	0.694	99,951	0.6881	8.96%
2008-10-31	0	0.335	0.320	0.335	0.300	0.345	580,000	190,650	0.3287	0.637	0.608	0.637	0.570	0.656	305,114	0.6248	-2.90%
2008-10-30	0	0.345	0.310	0.345	0.320	0.350	440,000	147,940	0.3362	0.656	0.589	0.656	0.608	0.665	231,466	0.6391	15.00%
2008-10-29	0	0.300	0.300	0.320	0.290	0.310	142,000	42,920	0.3023	0.570	0.570	0.608	0.551	0.589	74,700	0.5746	-3.23%
2008-10-28	0	0.310	0.285	0.325	0.280	0.325	1,496,000	452,090	0.3022	0.589	0.542	0.618	0.532	0.618	786,985	0.5745	-4.62%
2008-10-27	0	0.325	0.300	0.325	0.300	0.325	276,000	85,970	0.3115	0.618	0.570	0.618	0.570	0.618	145,192	0.5921	8.33%
2008-10-24	0	0.300	0.300	0.310	0.300	0.330	498,000	154,670	0.3106	0.570	0.570	0.589	0.570	0.627	261,977	0.5904	-15.49%
2008-10-23	0	0.355	0.305	0.375	0.290	0.380	1,690,000	515,980	0.3053	0.675	0.580	0.713	0.551	0.722	889,040	0.5804	-5.33%
2008-10-22	0	0.375	0.330	0.380	0.340	0.380	572,000	199,330	0.3485	0.713	0.627	0.722	0.646	0.722	300,906	0.6624	-2.60%
2008-10-21	0	0.385	0.365	0.380	0.365	0.420	658,000	252,490	0.3837	0.732	0.694	0.722	0.694	0.798	346,147	0.7294	-4.94%
2008-10-20	0	0.405	0.380	0.400	0.380	0.420	1,002,000	386,210	0.3854	0.770	0.722	0.760	0.722	0.798	527,111	0.7327	0.00%
2008-10-17	0	0.405	0.375	0.405	0.375	0.405	6,000	2,370	0.3950	0.770	0.713	0.770	0.713	0.770	3,156	0.7509	-1.22%
2008-10-16	0	0.410	0.360	0.410	0.360	0.410	196,000	75,320	0.3843	0.779	0.684	0.779	0.684	0.779	103,108	0.7305	0.00%
2008-10-15	0	0.410	0.395	0.410	0.400	0.420	192,000	79,240	0.4127	0.779	0.751	0.779	0.760	0.798	101,003	0.7845	-4.65%
2008-10-14	0	0.430	0.400	0.430	0.400	0.470	240,000	104,760	0.4365	0.817	0.760	0.817	0.760	0.893	126,254	0.8298	-4.44%
2008-10-13	0	0.450	0.425	0.450	0.425	0.450	906,000	390,130	0.4306	0.855	0.808	0.855	0.808	0.855	476,610	0.8186	-1.10%
2008-10-10	0	0.455	0.430	0.445	0.420	0.550	3,188,000	1,471,930	0.4617	0.865	0.817	0.846	0.798	1.046	1,677,077	0.8777	-21.55%
2008-10-09	0	0.580	0.540	0.580	0.520	0.590	1,312,000	727,620	0.5546	1.103	1.027	1.103	0.988	1.122	690,190	1.0542	11.54%
2008-10-08	0	0.520	0.490	0.520	0.470	0.550	1,046,000	527,400	0.5042	0.988	0.931	0.988	0.893	1.046	550,258	0.9585	-3.70%
2008-10-06	0	0.540	0.540	0.550	0.450	0.550	1,350,000	656,870	0.4866	1.027	1.027	1.046	0.855	1.046	710,180	0.9249	10.20%
2008-10-03	0	0.490	0.490	0.500	0.425	0.490	1,114,000	520,910	0.4676	0.931	0.931	0.950	0.808	0.931	586,030	0.8889	13.95%
2008-10-02	0	0.430	0.430	0.500	0.410	0.500	2,528,000	1,104,460	0.4369	0.817	0.817	0.950	0.779	0.950	1,329,878	0.8305	4.88%
2008-09-30	0	0.410	0.395	0.410	0.350	0.415	1,184,000	477,460	0.4033	0.779	0.751	0.779	0.665	0.789	622,854	0.7666	-1.20%
2008-09-29	0	0.415	0.390	0.415	0.390	0.440	2,290,000	924,650	0.4038	0.789	0.741	0.789	0.741	0.836	1,204,676	0.7676	2.47%
2008-09-26	0	0.405	0.405	0.420	0.405	0.450	1,228,000	508,960	0.4145	0.770	0.770	0.798	0.770	0.855	646,001	0.7879	-7.95%
2008-09-25	0	0.440	0.430	0.440	0.410	0.460	282,000	120,900	0.4287	0.836	0.817	0.836	0.779	0.874	148,349	0.8150	-2.22%
2008-09-24	0	0.450	0.425	0.450	0.415	0.470	2,196,000	969,560	0.4415	0.855	0.808	0.855	0.789	0.893	1,155,226	0.8393	13.92%
2008-09-23	0	0.395	0.395	0.425	0.395	0.455	1,526,000	649,010	0.4253	0.751	0.751	0.808	0.751	0.865	802,766	0.8085	-13.19%
2008-09-22	0	0.455	0.405	0.455	0.390	0.455	4,022,000	1,679,840	0.4177	0.865	0.770	0.865	0.741	0.865	2,115,810	0.7939	4.60%
2008-09-19	0	0.435	0.420	0.435	0.330	0.450	7,694,031	2,997,129	0.3895	0.827	0.798	0.827	0.627	0.855	4,047,516	0.7405	40.32%
2008-09-18	0	0.310	0.300	0.310	0.260	0.640	21,290,000	6,958,690	0.3269	0.589	0.570	0.589	0.494	1.217	11,199,801	0.6213	-53.03%
2008-09-17	0	0.660	0.520	0.660	0.650	0.710	100,000	68,440	0.6844	1.255	0.988	1.255	1.236	1.350	52,606	1.3010	-2.94%
2008-09-16	0	0.680	0.590	0.680	0.630	0.720	82,000	56,800	0.6927	1.293	1.122	1.293	1.198	1.369	43,137	1.3167	-5.56%
2008-09-12	0	0.720	0.630	0.720	0.690	0.720	6,000	4,220	0.7033	1.369	1.198	1.369	1.312	1.369	3,156	1.3370	10.77%
2008-09-11	0	0.650	0.640	0.710	0.650	0.740	152,000	112,300	0.7388	1.236	1.217	1.350	1.236	1.407	79,961	1.4044	-7.14%
2008-09-10	0	0.700	0.700	0.740	0.700	0.760	360,000	266,420	0.7401	1.331	1.331	1.407	1.331	1.445	189,381	1.4068	-4.11%
2008-09-09	0	0.730	0.690	0.730	0.700	0.790	394,000	288,520	0.7323	1.388	1.312	1.388	1.331	1.502	207,267	1.3920	-7.59%
2008-09-08	0	0.790	0.750	0.790	0.750	0.800	198,000	151,540	0.7654	1.502	1.426	1.502	1.426	1.521	104,160	1.4549	5.33%
2008-09-05	0	0.750	0.720	0.780	0.750	0.860	236,000	179,440	0.7603	1.426	1.369	1.483	1.426	1.635	124,150	1.4453	-6.25%
2008-09-04	0	0.800	0.800	0.870	0.750	0.870	726,000	584,660	0.8053	1.521	1.521	1.654	1.426	1.654	381,919	1.5308	-8.05%
2008-09-03	0	0.870	0.810	0.870	0.860	0.880	150,000	131,280	0.8752	1.654	1.540	1.654	1.635	1.673	78,909	1.6637	0.00%
2008-09-02	0	0.870	0.770	0.870	-	-	0	0	-	1.654	1.464	1.654	-	-	0	-	0.00%
2008-09-01	0	0.870	0.800	0.870	0.880	0.890	80,000	71,180	0.8898	1.654	1.521	1.654	1.673	1.692	42,085	1.6913	3.57%
2008-08-29	0	0.840	0.810	0.840	-	-	0	0	-	1.597	1.540	1.597	-	-	0	-	-4.55%
2008-08-28	0	0.880	0.800	0.890	0.800	0.880	540,000	444,900	0.8239	1.673	1.521	1.692	1.521	1.673	284,072	1.5662	0.00%
2008-08-27	0	0.880	0.860	0.880	0.860	0.880	14,000	12,280	0.8771	1.673	1.635	1.673	1.635	1.673	7,365	1.6674	-1.12%
2008-08-26	0	0.890	0.820	0.900	0.820	0.890	122,000	107,260	0.8792	1.692	1.559	1.711	1.559	1.692	64,179	1.6713	-1.11%
2008-08-25	0	0.900	0.830	0.900	-	-	0	0	-	1.711	1.578	1.711	-	-	0	-	0.00%
2008-08-21	0	0.900	0.820	0.900	0.880	0.900	16,000	14,120	0.8825	1.711	1.559	1.711	1.673	1.711	8,417	1.6776	0.00%
2008-08-20	0	0.900	0.850	0.900	0.900	0.900	14,000	12,600	0.9000	1.711	1.616	1.711	1.711	1.711	7,365	1.7108	0.00%
2008-08-19	0	0.900	0.820	0.900	0.820	0.900	170,000	152,720	0.8984	1.711	1.559	1.711	1.559	1.711	89,430	1.7077	0.00%
2008-08-18	0	0.900	0.860	0.900	0.860	0.900	16,000	14,000	0.8750	1.711	1.635	1.711	1.635	1.711	8,417	1.6633	-1.10%
2008-08-15	0	0.910	0.860	0.910	0.860	0.910	80,000	70,300	0.8788	1.730	1.635	1.730	1.635	1.730	42,085	1.6704	1.11%
2008-08-14	0	0.900	0.850	0.900	0.850	0.940	208,000	184,000	0.8846	1.711	1.616	1.711	1.616	1.787	109,420	1.6816	-3.23%
2008-08-13	0	0.930	0.920	0.930	0.920	0.980	860,000	821,160	0.9548	1.768	1.749	1.768	1.749	1.863	452,411	1.8151	-5.10%
2008-08-12	0	0.980	0.980	1.000	0.960	1.040	1,848,000	1,845,720	0.9988	1.863	1.863	1.901	1.825	1.977	972,157	1.8986	-2.97%
2008-08-11	0	1.010	1.000	1.020	1.010	1.030	498,000	503,600	1.0112	1.920	1.901	1.939	1.920	1.958	261,977	1.9223	-2.88%
2008-08-08	0	1.040	1.020	1.040	1.020	1.050	546,000	561,560	1.0285	1.977	1.939	1.977	1.939	1.996	287,228	1.9551	-2.80%
2008-08-07	0	1.070	1.060	1.070	1.030	1.090	1,003,000	1,062,430	1.0593	2.034	2.015	2.034	1.958	2.072	527,637	2.0136	1.90%
2008-08-05	0	1.050	1.030	1.050	1.030	1.050	244,000	253,940	1.0407	1.996	1.958	1.996	1.958	1.996	128,358	1.9784	-2.78%
2008-08-04	0	1.080	1.040	1.080	1.030	1.090	668,000	707,880	1.0597	2.053	1.977	2.053	1.958	2.072	351,408	2.0144	0.93%
2008-08-01	0	1.070	1.070	1.080	1.020	1.090	602,000	640,100	1.0633	2.034	2.034	2.053	1.939	2.072	316,688	2.0212	2.88%
2008-07-31	0	1.040	1.050	1.080	1.040	1.090	1,044,000	1,113,900	1.0670	1.977	1.996	2.053	1.977	2.072	549,206	2.0282	-5.45%
2008-07-30	0	1.100	1.060	1.100	1.050	1.170	832,000	894,420	1.0750	2.091	2.015	2.091	1.996	2.224	437,681	2.0435	-3.51%
2008-07-29	0	1.140	1.060	1.140	1.010	1.140	3,368,000	3,611,880	1.0724	2.167	2.015	2.167	1.920	2.167	1,771,767	2.0386	7.55%
2008-07-28	0	1.060	1.030	1.070	1.030	1.060	260,000	271,500	1.0442	2.015	1.958	2.034	1.958	2.015	136,775	1.9850	1.92%
2008-07-25	0	1.040	1.020	1.060	1.020	1.080	960,000	1,009,460	1.0515	1.977	1.939	2.015	1.939	2.053	505,017	1.9989	-2.80%
2008-07-24	0	1.070	1.060	1.070	1.030	1.080	1,096,000	1,156,360	1.0551	2.034	2.015	2.034	1.958	2.053	576,561	2.0056	0.94%
2008-07-23	0	1.060	1.050	1.060	1.020	1.060	416,000	433,840	1.0429	2.015	1.996	2.015	1.939	2.015	218,841	1.9824	1.92%
2008-07-22	0	1.040	1.050	1.060	1.020	1.060	316,000	326,060	1.0318	1.977	1.996	2.015	1.939	2.015	166,235	1.9614	-1.89%
2008-07-21	0	1.060	1.040	1.070	1.030	1.110	1,788,000	1,913,440	1.0702	2.015	1.977	2.034	1.958	2.110	940,594	2.0343	-2.75%
2008-07-18	0	1.090	1.120	1.130	1.080	1.140	1,460,000	1,606,440	1.1003	2.072	2.129	2.148	2.053	2.167	768,046	2.0916	-3.54%
2008-07-17	0	1.130	1.130	1.140	1.060	1.150	938,000	1,035,080	1.1035	2.148	2.148	2.167	2.015	2.186	493,444	2.0977	1.80%
2008-07-16	0	1.110	1.090	1.130	1.050	1.130	1,130,000	1,240,360	1.0977	2.110	2.072	2.148	1.996	2.148	594,447	2.0866	0.00%
2008-07-15	0	1.110	1.110	1.120	1.040	1.120	834,000	893,200	1.0710	2.110	2.110	2.129	1.977	2.129	438,733	2.0359	0.91%
2008-07-14	0	1.100	1.100	1.110	1.040	1.150	654,000	695,680	1.0637	2.091	2.091	2.110	1.977	2.186	344,043	2.0221	0.92%
2008-07-11	0	1.090	1.090	1.100	1.080	1.150	1,488,000	1,687,380	1.1340	2.072	2.072	2.091	2.053	2.186	782,776	2.1556	0.00%
2008-07-10	0	1.090	1.060	1.090	1.050	1.120	822,000	897,880	1.0923	2.072	2.015	2.072	1.996	2.129	432,421	2.0764	2.83%
2008-07-09	0	1.060	1.050	1.060	1.020	1.100	1,398,000	1,470,860	1.0521	2.015	1.996	2.015	1.939	2.091	735,431	2.0000	4.95%
2008-07-08	0	1.010	1.010	1.060	1.000	1.140	644,000	666,140	1.0344	1.920	1.920	2.015	1.901	2.167	338,782	1.9663	-3.81%
2008-07-07	0	1.050	1.050	1.080	1.000	1.090	374,000	393,920	1.0533	1.996	1.996	2.053	1.901	2.072	196,746	2.0022	-3.67%
2008-07-04	0	1.090	1.060	1.090	1.000	1.120	404,000	420,420	1.0406	2.072	2.015	2.072	1.901	2.129	212,528	1.9782	3.81%
2008-07-03	0	1.050	1.040	1.090	1.050	1.110	60,000	65,900	1.0983	1.996	1.977	2.072	1.996	2.110	31,564	2.0879	-4.55%
2008-07-02	0	1.100	1.050	1.100	1.080	1.120	52,000	57,260	1.1012	2.091	1.996	2.091	2.053	2.129	27,355	2.0932	-1.79%
2008-06-30	0	1.120	1.070	1.120	1.120	1.130	116,000	129,940	1.1202	2.129	2.034	2.129	2.129	2.148	61,023	2.1294	0.00%
2008-06-27	0	1.120	1.060	1.120	1.020	1.120	346,000	369,400	1.0676	2.129	2.015	2.129	1.939	2.129	182,016	2.0295	0.90%
2008-06-26	0	1.110	1.100	1.110	1.070	1.140	16,000	18,080	1.1300	2.110	2.091	2.110	2.034	2.167	8,417	2.1480	-2.63%
2008-06-25	0	1.140	1.100	1.150	1.100	1.140	54,000	61,400	1.1370	2.167	2.091	2.186	2.091	2.167	28,407	2.1614	3.64%
2008-06-24	0	1.100	1.100	1.130	1.070	1.140	226,000	250,680	1.1092	2.091	2.091	2.148	2.034	2.167	118,889	2.1085	-1.79%
2008-06-23	0	1.120	1.100	1.120	1.120	1.170	46,000	52,260	1.1361	2.129	2.091	2.129	2.129	2.224	24,199	2.1596	-0.88%
2008-06-20	0	1.130	1.060	1.130	1.060	1.150	88,000	99,660	1.1325	2.148	2.015	2.148	2.015	2.186	46,293	2.1528	0.89%
2008-06-19	0	1.120	1.060	1.120	1.090	1.120	54,000	58,980	1.0922	2.129	2.015	2.129	2.072	2.129	28,407	2.0762	-0.88%
2008-06-18	0	1.130	1.090	1.130	1.080	1.150	584,000	636,340	1.0896	2.148	2.072	2.148	2.053	2.186	307,219	2.0713	-0.88%
2008-06-17	0	1.140	1.110	1.140	1.100	1.150	28,000	31,540	1.1264	2.167	2.110	2.167	2.091	2.186	14,730	2.1413	-0.87%
2008-06-16	0	1.150	1.120	1.150	1.100	1.150	198,000	221,380	1.1181	2.186	2.129	2.186	2.091	2.186	104,160	2.1254	0.00%
2008-06-13	0	1.150	1.100	1.170	1.120	1.190	50,000	56,640	1.1328	2.186	2.091	2.224	2.129	2.262	26,303	2.1534	1.77%
2008-06-12	0	1.130	1.120	1.130	1.120	1.150	114,000	130,020	1.1405	2.148	2.129	2.148	2.129	2.186	59,971	2.1681	-4.24%
2008-06-11	0	1.180	1.180	1.200	1.160	1.260	150,000	177,420	1.1828	2.243	2.243	2.281	2.205	2.395	78,909	2.2484	-3.28%
2008-06-10	0	1.220	1.220	1.230	1.160	1.280	3,344,000	4,229,720	1.2649	2.319	2.319	2.338	2.205	2.433	1,759,142	2.4044	-1.61%
2008-06-06	0	1.240	1.240	1.250	1.240	1.290	4,728,000	6,024,460	1.2742	2.357	2.357	2.376	2.357	2.452	2,487,208	2.4222	-0.80%
2008-06-05	0	1.250	1.200	1.250	1.200	1.270	3,540,000	4,346,500	1.2278	2.376	2.281	2.376	2.281	2.414	1,862,250	2.3340	1.63%
2008-06-04	0	1.230	1.220	1.240	1.200	1.270	2,510,000	3,063,000	1.2203	2.338	2.319	2.357	2.281	2.414	1,320,409	2.3197	2.50%
2008-06-03	0	1.200	1.150	1.200	1.130	1.230	2,280,000	2,729,340	1.1971	2.281	2.186	2.281	2.148	2.338	1,199,415	2.2756	-3.23%
2008-06-02	0	1.240	1.210	1.250	1.240	1.250	90,000	112,000	1.2444	2.357	2.300	2.376	2.357	2.376	47,345	2.3656	-0.80%
2008-05-30	0	1.250	1.210	1.250	1.220	1.280	180,000	222,740	1.2374	2.376	2.300	2.376	2.319	2.433	94,691	2.3523	1.63%
2008-05-29	0	1.230	1.230	1.250	1.230	1.230	448,000	551,100	1.2301	2.338	2.338	2.376	2.338	2.338	235,675	2.3384	-2.38%
2008-05-28	0	1.260	1.200	1.260	1.240	1.270	544,000	672,060	1.2354	2.395	2.281	2.395	2.357	2.414	286,176	2.3484	-1.56%
2008-05-27	0	1.280	1.270	1.280	1.240	1.280	590,000	739,580	1.2535	2.433	2.414	2.433	2.357	2.433	310,375	2.3829	4.07%
2008-05-26	0	1.230	1.200	1.240	1.150	1.230	602,000	723,280	1.2015	2.338	2.281	2.357	2.186	2.338	316,688	2.2839	0.00%
2008-05-23	0	1.230	1.200	1.230	1.130	1.260	3,062,000	3,576,600	1.1681	2.338	2.281	2.338	2.148	2.395	1,610,793	2.2204	-1.60%
2008-05-22	0	1.250	1.240	1.250	1.160	1.250	950,000	1,151,780	1.2124	2.376	2.357	2.376	2.205	2.376	499,756	2.3047	3.31%
2008-05-21	0	1.210	1.200	1.210	1.180	1.220	768,000	920,480	1.1985	2.300	2.281	2.300	2.243	2.319	404,013	2.2783	0.83%
2008-05-20	0	1.200	1.200	1.210	1.200	1.230	640,000	781,360	1.2209	2.281	2.281	2.300	2.281	2.338	336,678	2.3208	-3.23%
2008-05-19	0	1.240	1.240	1.260	1.230	1.250	704,000	875,460	1.2436	2.357	2.357	2.395	2.338	2.376	370,346	2.3639	-1.59%
2008-05-16	0	1.260	1.230	1.260	1.210	1.260	374,000	462,940	1.2378	2.395	2.338	2.395	2.300	2.395	196,746	2.3530	1.61%
2008-05-15	0	1.240	1.200	1.240	1.190	1.290	722,000	909,900	1.2602	2.357	2.281	2.357	2.262	2.452	379,815	2.3956	-2.36%
2008-05-14	0	1.270	1.260	1.280	1.250	1.270	1,244,000	1,576,060	1.2669	2.414	2.395	2.433	2.376	2.414	654,418	2.4083	-0.78%
2008-05-13	0	1.280	1.240	1.280	1.210	1.280	1,300,000	1,653,140	1.2716	2.433	2.357	2.433	2.300	2.433	683,877	2.4173	0.79%
2008-05-09	0	1.270	1.260	1.270	1.240	1.280	1,756,000	2,231,120	1.2706	2.414	2.395	2.414	2.357	2.433	923,760	2.4153	0.00%
2008-05-08	0	1.270	1.230	1.280	1.230	1.270	1,286,000	1,610,800	1.2526	2.414	2.338	2.433	2.338	2.414	676,512	2.3810	3.25%
2008-05-07	0	1.230	1.230	1.260	1.230	1.270	528,000	652,660	1.2361	2.338	2.338	2.395	2.338	2.414	277,759	2.3497	-3.15%
2008-05-06	0	1.270	1.260	1.270	1.240	1.270	1,010,000	1,277,660	1.2650	2.414	2.395	2.414	2.357	2.414	531,320	2.4047	1.60%
2008-05-05	0	1.250	1.250	1.270	1.250	1.280	478,000	602,960	1.2614	2.376	2.376	2.414	2.376	2.433	251,456	2.3979	0.00%
2008-05-02	0	1.250	1.230	1.250	1.240	1.280	420,000	529,960	1.2618	2.376	2.338	2.376	2.357	2.433	220,945	2.3986	2.46%
2008-04-30	0	1.220	1.220	1.240	1.210	1.240	316,000	390,060	1.2344	2.319	2.319	2.357	2.300	2.357	166,235	2.3464	-2.40%
2008-04-29	0	1.250	1.220	1.250	1.220	1.250	1,108,000	1,362,560	1.2297	2.376	2.319	2.376	2.319	2.376	582,874	2.3377	1.63%
2008-04-28	0	1.230	1.190	1.230	1.190	1.270	1,196,000	1,442,020	1.2057	2.338	2.262	2.338	2.262	2.414	629,167	2.2920	0.00%
2008-04-25	0	1.230	1.210	1.240	1.210	1.250	386,000	474,300	1.2288	2.338	2.300	2.357	2.300	2.376	203,059	2.3358	-1.60%
2008-04-24	0	1.250	1.250	1.270	1.210	1.270	1,148,000	1,419,540	1.2365	2.376	2.376	2.414	2.300	2.414	603,916	2.3506	0.00%
2008-04-23	0	1.250	1.250	1.270	1.210	1.260	1,226,000	1,523,520	1.2427	2.376	2.376	2.414	2.300	2.395	644,949	2.3622	3.31%
2008-04-22	0	1.210	1.170	1.210	1.130	1.300	432,000	501,720	1.1614	2.300	2.224	2.300	2.148	2.471	227,258	2.2077	1.68%
2008-04-21	0	1.190	1.150	1.190	1.110	1.230	2,228,000	2,643,540	1.1865	2.262	2.186	2.262	2.110	2.338	1,172,060	2.2555	-8.46%
2008-04-18	0	1.300	1.270	1.300	1.250	1.300	244,000	309,860	1.2699	2.471	2.414	2.471	2.376	2.471	128,358	2.4140	1.56%
2008-04-17	0	1.280	1.210	1.290	1.270	1.320	853,000	1,104,410	1.2947	2.433	2.300	2.452	2.414	2.509	448,729	2.4612	0.79%
2008-04-16	0	1.270	1.250	1.270	1.190	1.310	388,000	490,420	1.2640	2.414	2.376	2.414	2.262	2.490	204,111	2.4027	-0.78%
2008-04-15	0	1.280	1.200	1.280	1.200	1.280	436,000	531,080	1.2181	2.433	2.281	2.433	2.281	2.433	229,362	2.3155	2.40%
2008-04-14	0	1.250	1.230	1.250	1.200	1.300	260,000	325,640	1.2525	2.376	2.338	2.376	2.281	2.471	136,775	2.3808	-4.58%
2008-04-11	0	1.310	1.300	1.310	1.270	1.310	216,000	277,220	1.2834	2.490	2.471	2.490	2.414	2.490	113,629	2.4397	1.55%
2008-04-10	0	1.290	1.290	1.340	1.290	1.440	1,500,000	2,027,060	1.3514	2.452	2.452	2.547	2.452	2.737	789,089	2.5689	-3.73%
2008-04-09	1	1.340	1.310	1.340	1.310	1.350	56,000	74,320	1.3271	2.547	2.490	2.547	2.490	2.566	29,459	2.5228	2.29%
2008-04-08	0	1.310	1.310	1.320	1.310	1.360	1,310,000	1,747,920	1.3343	2.490	2.490	2.509	2.490	2.585	689,138	2.5364	-4.38%
2008-04-07	0	1.370	1.380	1.390	1.280	1.370	840,000	1,120,280	1.3337	2.604	2.623	2.642	2.433	2.604	441,890	2.5352	4.58%
2008-04-03	0	1.310	1.300	1.310	1.300	1.350	2,036,000	2,668,640	1.3107	2.490	2.471	2.490	2.471	2.566	1,071,057	2.4916	-0.76%
2008-04-02	0	1.320	1.320	1.330	1.280	1.350	2,342,000	3,073,480	1.3123	2.509	2.509	2.528	2.433	2.566	1,232,031	2.4946	5.60%
2008-04-01	0	1.250	1.240	1.250	1.150	1.260	2,096,000	2,564,840	1.2237	2.376	2.357	2.376	2.186	2.395	1,102,620	2.3261	6.84%
2008-03-31	0	1.170	1.150	1.170	1.090	1.170	1,366,000	1,551,220	1.1356	2.224	2.186	2.224	2.072	2.224	718,597	2.1587	8.33%
2008-03-28	0	1.080	1.080	1.100	1.060	1.140	2,056,000	2,259,120	1.0988	2.053	2.053	2.091	2.015	2.167	1,081,578	2.0887	0.93%
2008-03-27	0	1.070	1.060	1.070	1.000	1.100	3,284,000	3,390,140	1.0323	2.034	2.015	2.034	1.901	2.091	1,727,579	1.9624	1.90%
2008-03-26	0	1.050	1.050	1.080	1.050	1.120	1,107,000	1,194,000	1.0786	1.996	1.996	2.053	1.996	2.129	582,348	2.0503	-6.25%
2008-03-25	0	1.120	1.110	1.120	1.080	1.170	2,218,000	2,479,660	1.1180	2.129	2.110	2.129	2.053	2.224	1,166,799	2.1252	-3.45%
2008-03-20	0	1.160	1.100	1.180	1.090	1.190	528,000	592,520	1.1222	2.205	2.091	2.243	2.072	2.262	277,759	2.1332	-2.52%
2008-03-19	0	1.190	1.170	1.190	1.170	1.220	1,314,000	1,570,220	1.1950	2.262	2.224	2.262	2.224	2.319	691,242	2.2716	1.71%
2008-03-18	0	1.170	1.130	1.170	1.100	1.270	278,000	327,840	1.1793	2.224	2.148	2.224	2.091	2.414	146,244	2.2417	-10.00%
2008-03-17	0	1.300	1.300	1.320	1.230	1.320	98,000	125,600	1.2816	2.471	2.471	2.509	2.338	2.509	51,554	2.4363	-9.72%
2008-03-14	0	1.440	1.400	1.440	1.400	1.490	278,000	395,560	1.4229	2.737	2.661	2.737	2.661	2.832	146,244	2.7048	-5.26%
2008-03-13	0	1.520	1.510	1.520	1.510	1.570	370,000	564,160	1.5248	2.889	2.870	2.889	2.870	2.984	194,642	2.8985	-3.18%
2008-03-12	0	1.570	1.550	1.570	1.550	1.600	542,000	847,600	1.5638	2.984	2.946	2.984	2.946	3.041	285,124	2.9727	0.64%
2008-03-11	0	1.560	1.530	1.560	1.530	1.670	270,000	421,320	1.5604	2.965	2.908	2.965	2.908	3.175	142,036	2.9663	-1.27%
2008-03-10	0	1.580	1.570	1.580	1.590	1.620	440,000	706,420	1.6055	3.003	2.984	3.003	3.022	3.080	231,466	3.0519	-1.86%
2008-03-07	0	1.610	1.600	1.640	1.610	1.700	574,000	949,640	1.6544	3.060	3.041	3.118	3.060	3.232	301,958	3.1449	0.00%
2008-03-06	0	1.610	1.610	1.620	1.610	1.670	346,000	572,000	1.6532	3.060	3.060	3.080	3.060	3.175	182,016	3.1426	-3.01%
2008-03-05	0	1.660	1.640	1.660	1.610	1.660	82,000	135,020	1.6466	3.156	3.118	3.156	3.060	3.156	43,137	3.1300	0.00%
2008-03-04	0	1.660	1.660	1.700	1.650	1.710	96,000	161,040	1.6775	3.156	3.156	3.232	3.137	3.251	50,502	3.1888	-3.49%
2008-03-03	0	1.720	1.670	1.790	1.650	1.750	226,000	384,600	1.7018	3.270	3.175	3.403	3.137	3.327	118,889	3.2349	1.18%
2008-02-29	0	1.700	1.680	1.700	1.690	1.710	192,000	325,400	1.6948	3.232	3.194	3.232	3.213	3.251	101,003	3.2217	0.00%
2008-02-28	0	1.700	1.700	1.720	1.660	1.700	190,000	320,760	1.6882	3.232	3.232	3.270	3.156	3.232	99,951	3.2092	0.59%
2008-02-27	0	1.690	1.660	1.690	1.610	1.710	630,000	1,062,260	1.6861	3.213	3.156	3.213	3.060	3.251	331,417	3.2052	-0.59%
2008-02-26	0	1.700	1.640	1.700	1.630	1.700	176,000	293,440	1.6673	3.232	3.118	3.232	3.099	3.232	92,586	3.1694	-1.16%
2008-02-25	0	1.720	1.640	1.720	1.660	1.790	362,000	614,860	1.6985	3.270	3.118	3.270	3.156	3.403	190,433	3.2287	-0.58%
2008-02-22	0	1.730	1.700	1.790	1.650	1.740	212,000	359,240	1.6945	3.289	3.232	3.403	3.137	3.308	111,525	3.2212	0.00%
2008-02-21	0	1.730	1.710	1.730	1.710	1.800	88,000	151,340	1.7198	3.289	3.251	3.289	3.251	3.422	46,293	3.2692	-0.57%
2008-02-20	0	1.740	1.720	1.740	1.710	1.760	406,000	709,420	1.7473	3.308	3.270	3.308	3.251	3.346	213,580	3.3216	-0.57%
2008-02-19	0	1.750	1.730	1.750	1.730	1.800	498,000	873,420	1.7539	3.327	3.289	3.327	3.289	3.422	261,977	3.3340	1.16%
2008-02-18	0	1.730	1.700	1.750	1.720	1.760	84,000	145,800	1.7357	3.289	3.232	3.327	3.270	3.346	44,189	3.2995	-1.70%
2008-02-15	0	1.760	1.710	1.760	1.670	1.780	140,000	241,360	1.7240	3.346	3.251	3.346	3.175	3.384	73,648	3.2772	1.15%
2008-02-14	0	1.740	1.720	1.750	1.580	1.810	337,000	574,750	1.7055	3.308	3.270	3.327	3.003	3.441	177,282	3.2420	8.07%
2008-02-13	0	1.610	1.610	1.670	1.540	1.680	132,000	217,260	1.6459	3.060	3.060	3.175	2.927	3.194	69,440	3.1288	0.00%
2008-02-12	0	1.610	1.580	1.600	1.550	1.650	396,000	640,660	1.6178	3.060	3.003	3.041	2.946	3.137	208,319	3.0754	-3.01%
2008-02-11	0	1.660	1.660	1.690	1.620	1.700	38,000	64,000	1.6842	3.156	3.156	3.213	3.080	3.232	19,990	3.2016	-4.05%
2008-02-06	0	1.730	1.730	1.800	1.720	1.790	152,000	266,320	1.7521	3.289	3.289	3.422	3.270	3.403	79,961	3.3306	-1.70%
2008-02-05	0	1.760	1.760	1.820	1.670	1.810	106,000	190,160	1.7940	3.346	3.346	3.460	3.175	3.441	55,762	3.4102	0.00%
2008-02-04	0	1.760	1.760	1.800	1.750	1.820	214,000	380,540	1.7782	3.346	3.346	3.422	3.327	3.460	112,577	3.3803	0.00%
2008-02-01	0	1.760	1.760	1.800	1.660	1.800	330,000	574,780	1.7418	3.346	3.346	3.422	3.156	3.422	173,600	3.3110	-2.76%
2008-01-31	0	1.810	1.740	1.810	1.810	1.820	172,000	312,440	1.8165	3.441	3.308	3.441	3.441	3.460	90,482	3.4531	-0.55%
2008-01-30	0	1.820	1.780	1.820	1.740	1.990	440,000	782,760	1.7790	3.460	3.384	3.460	3.308	3.783	231,466	3.3817	-4.21%
2008-01-29	0	1.900	1.820	1.900	1.730	1.970	386,000	706,720	1.8309	3.612	3.460	3.612	3.289	3.745	203,059	3.4804	5.56%
2008-01-28	0	1.800	1.720	1.890	1.700	1.850	472,000	823,020	1.7437	3.422	3.270	3.593	3.232	3.517	248,300	3.3146	1.69%
2008-01-25	0	1.770	1.740	1.800	1.740	2.000	708,000	1,285,180	1.8152	3.365	3.308	3.422	3.308	3.802	372,450	3.4506	-4.32%
2008-01-24	0	1.850	1.730	1.850	1.730	2.060	474,000	862,660	1.8200	3.517	3.289	3.517	3.289	3.916	249,352	3.4596	-1.60%
2008-01-23	0	1.880	1.840	1.880	1.810	2.060	588,000	1,090,420	1.8545	3.574	3.498	3.574	3.441	3.916	309,323	3.5252	10.59%
2008-01-22	0	1.700	1.750	1.760	1.700	2.050	706,000	1,287,540	1.8237	3.232	3.327	3.346	3.232	3.897	371,398	3.4667	-18.27%
2008-01-21	0	2.080	2.060	2.080	2.060	2.130	218,000	458,640	2.1039	3.954	3.916	3.954	3.916	4.049	114,681	3.9993	-0.48%
2008-01-18	0	2.090	2.090	2.100	2.040	2.200	280,000	590,480	2.1089	3.973	3.973	3.992	3.878	4.182	147,297	4.0088	-4.57%
2008-01-17	0	2.190	2.140	2.190	2.000	2.220	938,000	1,977,060	2.1077	4.163	4.068	4.163	3.802	4.220	493,444	4.0067	4.29%
2008-01-16	0	2.100	2.040	2.100	2.000	2.220	702,000	1,467,880	2.0910	3.992	3.878	3.992	3.802	4.220	369,294	3.9748	-5.41%
2008-01-15	0	2.220	2.210	2.220	2.030	2.380	530,000	1,150,940	2.1716	4.220	4.201	4.220	3.859	4.524	278,811	4.1280	-5.53%
2008-01-14	0	2.350	2.260	2.350	2.200	2.420	425,000	989,030	2.3271	4.467	4.296	4.467	4.182	4.600	223,575	4.4237	-3.29%
2008-01-11	0	2.430	2.390	2.430	2.390	2.590	770,000	1,906,840	2.4764	4.619	4.543	4.619	4.543	4.923	405,066	4.7075	-4.33%
2008-01-10	0	2.540	2.420	2.540	2.380	2.650	1,616,000	3,983,040	2.4648	4.828	4.600	4.828	4.524	5.037	850,112	4.6853	3.25%
2008-01-09	0	2.460	2.460	2.470	2.430	2.500	716,000	1,770,160	2.4723	4.676	4.676	4.695	4.619	4.752	376,658	4.6996	-3.53%
2008-01-08	0	2.550	2.530	2.550	2.530	2.600	408,000	1,041,040	2.5516	4.847	4.809	4.847	4.809	4.942	214,632	4.8503	-1.16%
2008-01-07	0	2.580	2.560	2.580	2.550	2.590	372,000	954,540	2.5660	4.904	4.866	4.904	4.847	4.923	195,694	4.8777	-2.64%
2008-01-04	0	2.650	2.640	2.650	2.590	2.690	870,000	2,278,380	2.6188	5.037	5.018	5.037	4.923	5.113	457,672	4.9782	-0.75%
2008-01-03	0	2.670	2.670	2.680	2.600	2.700	364,000	960,540	2.6388	5.075	5.075	5.094	4.942	5.133	191,486	5.0163	2.69%
2008-01-02	0	2.600	2.590	2.600	2.540	2.610	344,000	893,120	2.5963	4.942	4.923	4.942	4.828	4.961	180,964	4.9353	0.00%
2007-12-31	0	2.600	2.600	2.630	2.590	2.690	442,000	1,150,200	2.6023	4.942	4.942	4.999	4.923	5.113	232,518	4.9467	0.00%
2007-12-28	0	2.600	2.600	2.650	2.500	2.650	564,000	1,459,060	2.5870	4.942	4.942	5.037	4.752	5.037	296,697	4.9177	-1.89%
2007-12-27	0	2.650	2.630	2.670	2.600	2.700	1,008,000	2,676,040	2.6548	5.037	4.999	5.075	4.942	5.133	530,268	5.0466	-1.85%
2007-12-24	0	2.700	2.690	2.700	2.640	2.700	534,000	1,434,700	2.6867	5.133	5.113	5.133	5.018	5.133	280,916	5.1072	0.75%
2007-12-21	0	2.680	2.650	2.680	2.640	2.700	336,000	897,420	2.6709	5.094	5.037	5.094	5.018	5.133	176,756	5.0772	2.29%
2007-12-20	0	2.620	2.620	2.650	2.620	2.670	352,000	927,660	2.6354	4.980	4.980	5.037	4.980	5.075	185,173	5.0097	-2.24%
2007-12-19	0	2.680	2.670	2.680	2.600	2.740	710,000	1,889,620	2.6614	5.094	5.075	5.094	4.942	5.209	373,502	5.0592	-0.74%
2007-12-18	0	2.700	2.690	2.700	2.480	2.720	1,576,000	4,140,020	2.6269	5.133	5.113	5.133	4.714	5.171	829,069	4.9936	1.50%
2007-12-17	0	2.660	2.590	2.600	2.370	2.710	2,158,000	5,437,300	2.5196	5.056	4.923	4.942	4.505	5.152	1,135,236	4.7896	-2.21%
2007-12-14	0	2.720	2.690	2.730	2.600	2.750	818,000	2,205,920	2.6967	5.171	5.113	5.190	4.942	5.228	430,316	5.1263	-2.16%
2007-12-13	0	2.780	2.730	2.780	2.730	2.800	884,000	2,443,360	2.7640	5.285	5.190	5.285	5.190	5.323	465,036	5.2541	-0.71%
2007-12-12	0	2.800	2.780	2.800	2.770	2.860	1,254,000	3,516,900	2.8045	5.323	5.285	5.323	5.266	5.437	659,678	5.3312	-2.10%
2007-12-11	0	2.860	2.850	2.860	2.850	2.930	3,178,000	9,162,180	2.8830	5.437	5.418	5.437	5.418	5.570	1,671,816	5.4804	-0.35%
2007-12-10	0	2.870	2.870	2.880	2.800	2.900	6,348,000	18,157,180	2.8603	5.456	5.456	5.475	5.323	5.513	3,339,424	5.4372	2.50%
2007-12-07	0	2.800	2.790	2.800	2.770	2.810	1,850,000	5,177,880	2.7989	5.323	5.304	5.323	5.266	5.342	973,210	5.3204	0.72%
2007-12-06	0	2.780	2.760	2.790	2.730	2.800	1,462,000	4,062,140	2.7785	5.285	5.247	5.304	5.190	5.323	769,099	5.2817	3.35%
2007-12-05	0	2.690	2.690	2.720	2.680	2.740	3,090,000	8,414,880	2.7233	5.113	5.113	5.171	5.094	5.209	1,625,523	5.1767	-1.47%
2007-12-04	0	2.730	2.720	2.730	2.720	2.760	1,702,000	4,653,060	2.7339	5.190	5.171	5.190	5.171	5.247	895,353	5.1969	-0.73%
2007-12-03	0	2.750	2.740	2.750	2.750	2.890	1,698,000	4,725,320	2.7829	5.228	5.209	5.228	5.228	5.494	893,249	5.2900	-0.72%
2007-11-30	0	2.770	2.740	2.780	2.740	2.800	654,000	1,804,180	2.7587	5.266	5.209	5.285	5.209	5.323	344,043	5.2441	-0.72%
2007-11-29	0	2.790	2.790	2.820	2.720	2.900	1,182,000	3,336,400	2.8227	5.304	5.304	5.361	5.171	5.513	621,802	5.3657	-0.36%
2007-11-28	0	2.800	2.760	2.800	2.730	2.890	532,000	1,499,240	2.8181	5.323	5.247	5.323	5.190	5.494	279,864	5.3570	0.36%
2007-11-27	0	2.790	2.750	2.790	2.700	2.800	1,014,000	2,818,820	2.7799	5.304	5.228	5.304	5.133	5.323	533,424	5.2844	-0.36%
2007-11-26	0	2.800	2.770	2.800	2.750	2.800	702,000	1,963,320	2.7968	5.323	5.266	5.323	5.228	5.323	369,294	5.3164	1.82%
2007-11-23	0	2.750	2.700	2.750	2.660	2.850	624,000	1,726,160	2.7663	5.228	5.133	5.228	5.056	5.418	328,261	5.2585	-1.79%
2007-11-22	0	2.800	2.750	2.800	2.600	2.850	1,580,000	4,361,660	2.7605	5.323	5.228	5.323	4.942	5.418	831,174	5.2476	0.00%
2007-11-21	0	2.800	2.800	2.810	2.740	2.800	1,160,000	3,212,760	2.7696	5.323	5.323	5.342	5.209	5.323	610,229	5.2648	-2.10%
2007-11-20	0	2.860	2.820	2.860	2.760	2.860	944,000	2,676,520	2.8353	5.437	5.361	5.437	5.247	5.437	496,600	5.3897	-0.69%
2007-11-19	0	2.880	2.830	2.890	2.790	2.900	1,244,000	3,578,500	2.8766	5.475	5.380	5.494	5.304	5.513	654,418	5.4682	2.49%
2007-11-16	0	2.810	2.810	2.880	2.800	2.910	2,108,000	6,039,960	2.8653	5.342	5.342	5.475	5.323	5.532	1,108,933	5.4466	-3.10%
2007-11-15	0	2.900	2.870	2.900	2.870	2.940	724,000	2,109,760	2.9140	5.513	5.456	5.513	5.456	5.589	380,867	5.5394	0.00%
2007-11-14	0	2.900	2.870	2.910	2.800	2.970	3,392,000	9,952,180	2.9340	5.513	5.456	5.532	5.323	5.646	1,784,393	5.5773	4.32%
2007-11-13	0	2.780	2.780	2.800	2.760	2.820	2,055,000	5,725,160	2.7860	5.285	5.285	5.323	5.247	5.361	1,081,052	5.2959	-0.71%
2007-11-12	0	2.800	2.790	2.820	2.720	2.850	2,614,000	7,318,160	2.7996	5.323	5.304	5.361	5.171	5.418	1,375,119	5.3218	-4.11%
2007-11-09	0	2.920	2.880	2.920	2.880	2.920	1,798,000	5,209,100	2.8972	5.551	5.475	5.551	5.475	5.551	945,854	5.5073	1.04%
2007-11-08	0	2.890	2.890	2.900	2.890	2.940	3,738,000	10,843,040	2.9008	5.494	5.494	5.513	5.494	5.589	1,966,409	5.5141	-2.69%
2007-11-07	0	2.970	2.920	2.970	2.910	3.000	4,758,000	14,122,380	2.9681	5.646	5.551	5.646	5.532	5.703	2,502,990	5.6422	0.34%
2007-11-06	0	2.960	2.930	2.960	2.840	2.990	1,960,000	5,658,480	2.8870	5.627	5.570	5.627	5.399	5.684	1,031,076	5.4879	2.42%
2007-11-05	0	2.890	2.880	2.890	2.850	2.910	2,286,000	6,621,660	2.8966	5.494	5.475	5.494	5.418	5.532	1,202,571	5.5063	-1.70%
2007-11-02	0	2.940	2.930	2.940	2.740	3.000	1,477,000	4,358,080	2.9506	5.589	5.570	5.589	5.209	5.703	776,989	5.6089	-2.97%
2007-11-01	0	3.030	3.030	3.050	2.990	3.080	3,631,000	11,063,250	3.0469	5.760	5.760	5.798	5.684	5.855	1,910,121	5.7919	0.66%
2007-10-31	0	3.010	3.000	3.020	2.950	3.070	3,840,000	11,544,720	3.0064	5.722	5.703	5.741	5.608	5.836	2,020,067	5.7150	0.67%
2007-10-30	0	2.990	2.980	2.990	2.920	3.000	2,202,000	6,559,180	2.9787	5.684	5.665	5.684	5.551	5.703	1,158,382	5.6624	0.34%
2007-10-29	0	2.980	2.970	2.990	2.920	3.020	6,092,000	18,175,800	2.9836	5.665	5.646	5.684	5.551	5.741	3,204,753	5.6715	1.36%
2007-10-26	0	2.940	2.940	2.960	2.920	2.980	3,946,000	11,622,480	2.9454	5.589	5.589	5.627	5.551	5.665	2,075,830	5.5990	-2.33%
2007-10-25	0	3.010	2.990	3.000	2.910	3.010	1,554,000	4,606,500	2.9643	5.722	5.684	5.703	5.532	5.722	817,496	5.6349	0.67%
2007-10-24	0	2.990	2.960	2.990	2.950	3.040	3,586,000	10,742,500	2.9957	5.684	5.627	5.684	5.608	5.779	1,886,448	5.6946	0.00%
2007-10-23	0	2.990	2.950	2.990	2.820	2.990	2,244,000	6,505,160	2.8989	5.684	5.608	5.684	5.361	5.684	1,180,477	5.5106	5.65%
2007-10-22	0	2.830	2.830	2.840	2.750	2.900	1,882,000	5,364,900	2.8506	5.380	5.380	5.399	5.228	5.513	990,043	5.4189	-3.08%
2007-10-18	0	2.920	2.900	2.940	2.800	2.950	5,837,000	16,672,790	2.8564	5.551	5.513	5.589	5.323	5.608	3,070,608	5.4298	0.69%
2007-10-17	0	2.900	2.900	2.920	2.870	2.920	2,702,000	7,822,180	2.8950	5.513	5.513	5.551	5.456	5.551	1,421,412	5.5031	-0.68%
2007-10-16	0	2.920	2.910	2.920	2.830	2.980	2,766,000	8,129,620	2.9391	5.551	5.532	5.551	5.380	5.665	1,455,080	5.5871	-2.01%
2007-10-15	0	2.980	2.980	3.020	2.960	3.140	4,984,000	14,996,580	3.0089	5.665	5.665	5.741	5.627	5.969	2,621,879	5.7198	-4.79%
2007-10-12	0	3.130	3.130	3.140	3.100	3.250	5,868,000	18,671,680	3.1819	5.950	5.950	5.969	5.893	6.178	3,086,916	6.0487	-1.26%
2007-10-11	0	3.170	3.150	3.170	2.930	3.210	6,582,000	20,519,100	3.1175	6.026	5.988	6.026	5.570	6.102	3,462,522	5.9261	8.19%
2007-10-10	0	2.930	2.920	2.930	2.880	3.000	3,722,000	10,888,200	2.9254	5.570	5.551	5.570	5.475	5.703	1,957,992	5.5609	1.03%
2007-10-09	0	2.900	2.890	2.920	2.870	2.980	4,394,000	12,820,720	2.9178	5.513	5.494	5.551	5.456	5.665	2,311,504	5.5465	-2.68%
2007-10-08	0	2.980	2.980	2.990	2.980	3.150	5,146,000	15,640,980	3.0394	5.665	5.665	5.684	5.665	5.988	2,707,101	5.7778	-0.67%
2007-10-05	0	3.000	2.990	3.000	2.970	3.080	4,664,000	13,987,540	2.9990	5.703	5.684	5.703	5.646	5.855	2,453,540	5.7010	0.33%
2007-10-04	0	2.990	2.980	2.990	2.980	3.100	3,774,000	11,448,020	3.0334	5.684	5.665	5.684	5.665	5.893	1,985,348	5.7663	-3.55%
2007-10-03	0	3.100	3.090	3.100	3.080	3.190	8,584,000	26,721,500	3.1129	5.893	5.874	5.893	5.855	6.064	4,515,692	5.9175	-0.32%
2007-10-02	0	3.110	3.100	3.110	3.050	3.200	8,292,000	25,721,660	3.1020	5.912	5.893	5.912	5.798	6.083	4,362,083	5.8966	0.00%
2007-09-28	0	3.110	3.100	3.120	3.100	3.480	6,116,000	19,485,540	3.1860	5.912	5.893	5.931	5.893	6.615	3,217,378	6.0563	-7.72%
2007-09-27	0	3.370	3.360	3.380	3.000	3.450	4,760,000	15,573,720	3.2718	6.406	6.387	6.425	5.703	6.558	2,504,042	6.2194	2.74%
2007-09-25	0	3.280	3.230	3.280	3.260	3.800	11,038,000	38,802,080	3.5153	6.235	6.140	6.235	6.197	7.224	5,806,642	6.6824	-11.35%
2007-09-24	0	3.700	3.660	3.680	3.380	3.820	12,508,000	44,915,640	3.5910	7.033	6.957	6.995	6.425	7.262	6,579,949	6.8261	14.55%
2007-09-21	1	-	-	-	-	-	0	0	-	6.140	-	-	-	-	0	-	0.00%
2007-09-20	1	3.230	3.230	3.240	3.140	3.310	7,108,000	23,027,360	3.2396	6.140	6.140	6.159	5.969	6.292	3,739,229	6.1583	8.39%
2007-09-19	0	2.980	2.980	3.000	2.980	3.130	3,106,000	9,468,480	3.0484	5.665	5.665	5.703	5.665	5.950	1,633,940	5.7949	-2.30%
2007-09-18	0	3.050	3.040	3.060	2.900	3.060	6,172,000	18,312,640	2.9671	5.798	5.779	5.817	5.513	5.817	3,246,838	5.6401	2.01%
2007-09-17	0	2.990	2.970	2.980	2.920	3.050	2,544,000	7,584,120	2.9812	5.684	5.646	5.665	5.551	5.798	1,338,295	5.6670	-0.99%
2007-09-14	0	3.020	3.000	3.030	3.000	3.090	4,172,000	12,738,900	3.0534	5.741	5.703	5.760	5.703	5.874	2,194,719	5.8043	1.00%
2007-09-13	0	2.990	2.990	3.000	2.800	3.080	2,942,000	8,852,340	3.0090	5.684	5.684	5.703	5.323	5.855	1,547,666	5.7198	-1.32%
2007-09-12	0	3.030	3.030	3.050	2.870	3.080	6,400,000	19,345,980	3.0228	5.760	5.760	5.798	5.456	5.855	3,366,779	5.7461	5.21%
2007-09-11	0	2.880	2.870	2.880	2.810	2.950	2,622,000	7,525,320	2.8701	5.475	5.456	5.475	5.342	5.608	1,379,327	5.4558	1.05%
2007-09-10	0	2.850	2.830	2.850	2.750	2.900	3,072,000	8,744,400	2.8465	5.418	5.380	5.418	5.228	5.513	1,616,054	5.4110	-1.72%
2007-09-07	0	2.900	2.900	2.940	2.880	2.970	2,754,000	8,078,920	2.9335	5.513	5.513	5.589	5.475	5.646	1,448,767	5.5764	-1.69%
2007-09-06	0	2.950	2.950	2.960	2.880	3.000	2,496,000	7,354,400	2.9465	5.608	5.608	5.627	5.475	5.703	1,313,044	5.6010	-0.34%
2007-09-05	0	2.960	2.940	2.960	2.930	3.000	3,482,000	10,349,260	2.9722	5.627	5.589	5.627	5.570	5.703	1,831,738	5.6500	1.02%
2007-09-04	0	2.930	2.920	2.930	2.850	3.090	6,383,000	19,033,470	2.9819	5.570	5.551	5.570	5.418	5.874	3,357,836	5.6684	3.53%
2007-09-03	0	2.830	2.960	2.970	2.690	2.950	2,559,000	7,043,120	2.7523	5.380	5.627	5.646	5.113	5.608	1,346,186	5.2319	7.20%
2007-08-31	0	2.640	2.630	2.650	2.620	2.680	1,852,000	4,899,900	2.6457	5.018	4.999	5.037	4.980	5.094	974,262	5.0293	-1.12%
2007-08-30	0	2.670	2.620	2.680	2.610	2.780	3,388,000	9,130,580	2.6950	5.075	4.980	5.094	4.961	5.285	1,782,289	5.1230	1.14%
2007-08-29	0	2.640	2.640	2.650	2.550	2.650	2,270,000	5,944,600	2.6188	5.018	5.018	5.037	4.847	5.037	1,194,154	4.9781	-6.05%
2007-08-28	0	2.810	2.810	2.820	2.720	2.980	1,928,000	5,423,160	2.8128	5.342	5.342	5.361	5.171	5.665	1,014,242	5.3470	-4.42%
2007-08-27	0	2.940	2.940	2.950	2.860	3.000	2,322,000	6,832,980	2.9427	5.589	5.589	5.608	5.437	5.703	1,221,510	5.5939	2.80%
2007-08-24	0	2.860	2.860	2.870	2.740	2.910	1,772,000	5,039,000	2.8437	5.437	5.437	5.456	5.209	5.532	932,177	5.4056	-1.72%
2007-08-23	0	2.910	2.900	2.910	2.610	2.920	3,652,000	9,968,220	2.7295	5.532	5.513	5.532	4.961	5.551	1,921,168	5.1886	11.49%
2007-08-22	0	2.610	2.610	2.620	2.600	2.650	1,924,000	5,032,720	2.6158	4.961	4.961	4.980	4.942	5.037	1,012,138	4.9724	0.38%
2007-08-21	0	2.600	2.560	2.620	2.550	2.680	2,086,000	5,473,660	2.6240	4.942	4.866	4.980	4.847	5.094	1,097,360	4.9880	4.00%
2007-08-20	0	2.500	2.500	2.510	2.400	2.510	1,751,000	4,322,450	2.4686	4.752	4.752	4.771	4.562	4.771	921,130	4.6926	8.70%
2007-08-17	0	2.300	2.250	2.300	2.090	2.590	3,820,000	8,947,440	2.3423	4.372	4.277	4.372	3.973	4.923	2,009,546	4.4525	-8.73%
2007-08-16	0	2.520	2.510	2.520	2.500	2.610	3,476,000	8,793,600	2.5298	4.790	4.771	4.790	4.752	4.961	1,828,582	4.8090	-8.36%
2007-08-15	0	2.750	2.750	2.820	2.600	2.800	2,108,000	5,616,940	2.6646	5.228	5.228	5.361	4.942	5.323	1,108,933	5.0652	-1.79%
2007-08-14	0	2.800	2.790	2.800	2.780	2.860	1,600,000	4,511,480	2.8197	5.323	5.304	5.323	5.285	5.437	841,695	5.3600	3.32%
2007-08-13	0	2.710	2.710	2.720	2.650	2.800	890,000	2,413,080	2.7113	5.152	5.152	5.171	5.037	5.323	468,193	5.1540	-1.45%
2007-08-10	0	2.750	2.730	2.750	2.550	2.770	2,216,000	6,003,500	2.7092	5.228	5.190	5.228	4.847	5.266	1,165,747	5.1499	-5.17%
2007-08-09	0	2.900	2.860	2.900	2.850	3.000	3,156,000	9,158,460	2.9019	5.513	5.437	5.513	5.418	5.703	1,660,243	5.5163	0.69%
2007-08-08	0	2.880	2.880	2.910	2.700	2.910	3,330,000	9,259,020	2.7805	5.475	5.475	5.532	5.133	5.532	1,751,777	5.2855	6.27%
2007-08-07	0	2.710	2.690	2.710	2.680	2.980	2,168,000	6,110,800	2.8186	5.152	5.113	5.152	5.094	5.665	1,140,496	5.3580	-4.91%
2007-08-06	0	2.850	2.850	2.890	2.850	2.990	5,926,502	17,887,586	3.0182	5.418	5.418	5.494	5.418	5.684	3,117,691	5.7374	-7.17%
2007-08-03	0	3.070	3.070	3.090	3.000	3.200	1,504,000	4,593,860	3.0544	5.836	5.836	5.874	5.703	6.083	791,193	5.8062	0.33%
2007-08-02	0	3.060	3.050	3.060	2.910	3.250	3,236,000	9,954,860	3.0763	5.817	5.798	5.817	5.532	6.178	1,702,328	5.8478	-2.55%
2007-08-01	0	3.140	3.140	3.150	3.020	3.290	3,026,000	9,478,260	3.1323	5.969	5.969	5.988	5.741	6.254	1,591,855	5.9542	-4.85%
2007-07-31	0	3.300	3.290	3.310	3.200	3.330	2,388,000	7,867,060	3.2944	6.273	6.254	6.292	6.083	6.330	1,256,229	6.2624	3.77%
2007-07-30	0	3.180	3.150	3.190	3.150	3.250	2,422,000	7,735,620	3.1939	6.045	5.988	6.064	5.988	6.178	1,274,115	6.0714	-0.31%
2007-07-27	0	3.190	3.200	3.210	3.100	3.250	5,928,000	18,763,820	3.1653	6.064	6.083	6.102	5.893	6.178	3,118,479	6.0170	-3.33%
2007-07-26	0	3.300	3.290	3.300	3.250	3.490	6,468,000	21,962,880	3.3956	6.273	6.254	6.273	6.178	6.634	3,402,551	6.4548	-1.49%
2007-07-25	0	3.350	3.340	3.350	3.280	3.420	4,056,000	13,624,020	3.3590	6.368	6.349	6.368	6.235	6.501	2,133,696	6.3852	-2.33%
2007-07-24	0	3.430	3.410	3.430	3.300	3.470	5,676,000	19,407,940	3.4193	6.520	6.482	6.520	6.273	6.596	2,985,912	6.4998	2.69%
2007-07-23	0	3.340	3.320	3.330	3.200	3.360	4,320,000	14,221,540	3.2920	6.349	6.311	6.330	6.083	6.387	2,272,576	6.2579	3.09%
2007-07-20	0	3.240	3.240	3.250	3.100	3.340	4,540,000	14,833,840	3.2674	6.159	6.159	6.178	5.893	6.349	2,388,309	6.2110	1.57%
2007-07-19	0	3.190	3.190	3.200	3.130	3.410	8,378,000	27,609,980	3.2955	6.064	6.064	6.083	5.950	6.482	4,407,324	6.2646	0.63%
2007-07-18	0	3.170	3.180	3.190	2.890	3.190	8,516,000	25,934,060	3.0453	6.026	6.045	6.064	5.494	6.064	4,479,920	5.7890	10.45%
2007-07-17	0	2.870	2.870	2.880	2.800	2.890	3,776,000	10,763,860	2.8506	5.456	5.456	5.475	5.323	5.494	1,986,400	5.4188	0.35%
2007-07-16	0	2.860	2.850	2.870	2.820	2.980	1,740,000	5,056,820	2.9062	5.437	5.418	5.456	5.361	5.665	915,343	5.5245	-1.38%
2007-07-13	0	2.900	2.880	2.900	2.840	2.950	4,912,000	14,180,660	2.8869	5.513	5.475	5.513	5.399	5.608	2,584,003	5.4879	0.69%
2007-07-12	0	2.880	2.860	2.900	2.700	3.130	5,254,000	15,488,060	2.9479	5.475	5.437	5.513	5.133	5.950	2,763,915	5.6037	-4.00%
2007-07-11	0	3.000	2.990	3.010	2.950	3.050	5,022,000	15,074,360	3.0017	5.703	5.684	5.722	5.608	5.798	2,641,869	5.7059	-2.60%
2007-07-10	0	3.080	3.080	3.100	3.040	3.200	6,160,000	19,252,000	3.1253	5.855	5.855	5.893	5.779	6.083	3,240,525	5.9410	-2.53%
2007-07-09	0	3.160	3.150	3.170	2.950	3.200	12,928,000	40,168,720	3.1071	6.007	5.988	6.026	5.608	6.083	6,800,894	5.9064	8.22%
2007-07-06	0	2.920	2.910	2.930	2.770	3.000	13,260,000	38,546,660	2.9070	5.551	5.532	5.570	5.266	5.703	6,975,545	5.5260	6.57%
2007-07-05	0	2.740	2.740	2.750	2.510	2.810	12,570,000	34,139,980	2.7160	5.209	5.209	5.228	4.771	5.342	6,612,565	5.1629	8.30%
2007-07-04	0	2.530	2.530	2.540	2.520	2.570	1,430,000	3,629,160	2.5379	4.809	4.809	4.828	4.790	4.885	752,265	4.8243	-1.17%
2007-07-03	0	2.560	2.560	2.570	2.500	2.570	2,788,000	7,109,260	2.5499	4.866	4.866	4.885	4.752	4.885	1,466,653	4.8473	2.40%
2007-06-29	0	2.500	2.500	2.510	2.490	2.580	4,016,000	10,121,500	2.5203	4.752	4.752	4.771	4.733	4.904	2,112,654	4.7909	-0.79%
2007-06-28	0	2.520	2.530	2.540	2.510	2.560	722,000	1,824,100	2.5265	4.790	4.809	4.828	4.771	4.866	379,815	4.8026	-1.56%
2007-06-27	0	2.560	2.550	2.570	2.480	2.580	2,336,000	5,907,240	2.5288	4.866	4.847	4.885	4.714	4.904	1,228,874	4.8070	0.39%
2007-06-26	0	2.550	2.550	2.580	2.540	2.640	4,764,000	12,351,800	2.5927	4.847	4.847	4.904	4.828	5.018	2,506,146	4.9286	-2.67%
2007-06-25	0	2.620	2.610	2.620	2.550	2.650	5,606,000	14,558,540	2.5970	4.980	4.961	4.980	4.847	5.037	2,949,088	4.9366	1.95%
2007-06-22	0	2.570	2.570	2.580	2.390	2.580	7,862,000	19,752,160	2.5124	4.885	4.885	4.904	4.543	4.904	4,135,878	4.7758	6.20%
2007-06-21	0	2.420	2.400	2.420	2.370	2.520	5,068,000	12,392,700	2.4453	4.600	4.562	4.600	4.505	4.790	2,666,068	4.6483	0.00%
2007-06-20	0	2.420	2.420	2.430	2.420	2.550	5,226,000	12,910,240	2.4704	4.600	4.600	4.619	4.600	4.847	2,749,186	4.6960	-4.35%
2007-06-18	0	2.530	2.520	2.530	2.500	2.580	5,258,000	13,350,240	2.5390	4.809	4.790	4.809	4.752	4.904	2,766,019	4.8265	-2.69%
2007-06-15	0	2.600	2.600	2.610	2.560	2.650	5,368,000	13,954,920	2.5996	4.942	4.942	4.961	4.866	5.037	2,823,886	4.9417	-1.14%
2007-06-14	0	2.630	2.630	2.640	2.620	2.660	4,690,000	12,375,860	2.6388	4.999	4.999	5.018	4.980	5.056	2,467,218	5.0161	0.00%
2007-06-13	0	2.630	2.630	2.640	2.600	2.670	3,250,000	8,583,220	2.6410	4.999	4.999	5.018	4.942	5.075	1,709,692	5.0203	0.77%
2007-06-12	0	2.610	2.600	2.610	2.600	2.640	3,910,000	10,224,960	2.6151	4.961	4.942	4.961	4.942	5.018	2,056,892	4.9711	-0.38%
2007-06-11	0	2.620	2.610	2.620	2.570	2.680	7,530,000	19,742,220	2.6218	4.980	4.961	4.980	4.885	5.094	3,961,226	4.9839	0.77%
2007-06-08	0	2.600	2.600	2.610	2.570	2.630	3,220,000	8,362,440	2.5970	4.942	4.942	4.961	4.885	4.999	1,693,911	4.9368	-1.52%
2007-06-07	0	2.640	2.630	2.640	2.510	2.670	5,468,000	14,325,280	2.6198	5.018	4.999	5.018	4.771	5.075	2,876,492	4.9801	3.53%
2007-06-06	0	2.550	2.550	2.590	2.540	2.650	8,298,000	21,441,280	2.5839	4.847	4.847	4.923	4.828	5.037	4,365,239	4.9118	-3.04%
2007-06-05	0	2.630	2.620	2.630	2.530	2.770	11,932,000	31,646,960	2.6523	4.999	4.980	4.999	4.809	5.266	6,276,939	5.0418	-3.66%
2007-06-04	0	2.730	2.720	2.730	2.650	2.880	52,183,520	138,196,756	2.6483	5.190	5.171	5.190	5.037	5.475	27,451,622	5.0342	4.20%
2007-06-01	0	2.620	2.590	2.600	2.510	2.640	8,652,000	22,330,740	2.5810	4.980	4.923	4.942	4.771	5.018	4,551,464	4.9063	2.75%
2007-05-31	0	2.550	2.540	2.550	2.420	2.610	10,978,000	27,998,580	2.5504	4.847	4.828	4.847	4.600	4.961	5,775,078	4.8482	3.24%
2007-05-30	0	2.470	2.470	2.480	2.310	2.600	11,686,000	28,745,060	2.4598	4.695	4.695	4.714	4.391	4.942	6,147,528	4.6759	-5.36%
2007-05-29	0	2.610	2.600	2.610	2.560	2.960	21,694,000	59,882,900	2.7603	4.961	4.942	4.961	4.866	5.627	11,412,329	5.2472	-2.25%
2007-05-28	0	2.670	2.660	2.670	2.370	2.680	32,447,000	82,301,170	2.5365	5.075	5.056	5.075	4.505	5.094	17,069,044	4.8217	14.10%
2007-05-25	0	2.340	2.330	2.340	2.070	2.420	18,558,000	42,460,520	2.2880	4.448	4.429	4.448	3.935	4.600	9,762,607	4.3493	11.96%
2007-05-23	0	2.090	2.090	2.110	2.060	2.110	16,330,000	34,149,220	2.0912	3.973	3.973	4.011	3.916	4.011	8,590,547	3.9752	0.00%
2007-05-22	0	2.090	2.080	2.100	2.060	2.140	3,820,000	7,955,360	2.0826	3.973	3.954	3.992	3.916	4.068	2,009,546	3.9588	-0.95%
2007-05-21	0	2.110	2.100	2.110	2.010	2.140	10,679,000	22,155,680	2.0747	4.011	3.992	4.011	3.821	4.068	5,617,787	3.9438	0.48%
2007-05-18	0	2.100	2.100	2.110	1.980	2.150	8,992,000	18,612,520	2.0699	3.992	3.992	4.011	3.764	4.087	4,730,325	3.9347	0.96%
2007-05-17	0	2.080	2.080	2.090	1.950	2.160	27,948,000	57,386,440	2.0533	3.954	3.954	3.973	3.707	4.106	14,702,303	3.9032	7.77%
2007-05-16	0	1.930	1.930	1.940	1.850	1.950	9,058,000	17,380,340	1.9188	3.669	3.669	3.688	3.517	3.707	4,765,045	3.6475	4.89%
2007-05-15	0	1.840	1.840	1.850	1.810	1.900	4,677,000	8,669,350	1.8536	3.498	3.498	3.517	3.441	3.612	2,460,379	3.5236	2.22%
2007-05-14	0	1.800	1.800	1.830	1.730	1.850	3,367,500	5,964,290	1.7711	3.422	3.422	3.479	3.289	3.517	1,771,504	3.3668	4.05%
2007-05-11	0	1.730	1.730	1.740	1.700	1.730	732,000	1,260,660	1.7222	3.289	3.289	3.308	3.232	3.289	385,075	3.2738	0.00%
2007-05-10	0	1.730	1.730	1.740	1.710	1.740	2,162,000	3,730,220	1.7254	3.289	3.289	3.308	3.251	3.308	1,137,340	3.2798	0.58%
2007-05-09	0	1.720	1.710	1.720	1.700	1.740	1,538,000	2,640,700	1.7170	3.270	3.251	3.270	3.232	3.308	809,079	3.2638	0.58%
2007-05-08	0	1.710	1.700	1.710	1.690	1.730	1,890,000	3,224,040	1.7058	3.251	3.232	3.251	3.213	3.289	994,252	3.2427	-1.16%
2007-05-07	0	1.730	1.730	1.740	1.730	1.760	2,442,000	4,248,820	1.7399	3.289	3.289	3.308	3.289	3.346	1,284,637	3.3074	-0.57%
2007-05-04	0	1.740	1.730	1.750	1.730	1.820	2,036,000	3,583,060	1.7599	3.308	3.289	3.327	3.289	3.460	1,071,057	3.3454	-1.69%
2007-05-03	0	1.770	1.760	1.770	1.750	1.790	1,548,000	2,737,360	1.7683	3.365	3.346	3.365	3.327	3.403	814,340	3.3614	0.57%
2007-05-02	0	1.760	1.760	1.770	1.740	1.780	1,135,000	2,004,000	1.7656	3.346	3.346	3.365	3.308	3.384	597,077	3.3563	0.00%
2007-04-30	0	1.760	1.760	1.770	1.730	1.800	1,212,000	2,132,540	1.7595	3.346	3.346	3.365	3.289	3.422	637,584	3.3447	-3.30%
2007-04-27	0	1.820	1.810	1.820	1.800	1.870	1,492,000	2,724,860	1.8263	3.460	3.441	3.460	3.422	3.555	784,880	3.4717	-1.62%
2007-04-26	0	1.850	1.850	1.870	1.840	1.900	6,838,000	12,806,020	1.8728	3.517	3.517	3.555	3.498	3.612	3,597,193	3.5600	1.09%
2007-04-25	0	1.830	1.810	1.830	1.820	1.900	7,872,000	14,660,180	1.8623	3.479	3.441	3.479	3.460	3.612	4,141,138	3.5401	2.81%
2007-04-24	0	1.780	1.750	1.780	1.650	1.800	3,026,000	5,177,660	1.7111	3.384	3.327	3.384	3.137	3.422	1,591,855	3.2526	7.23%
2007-04-23	0	1.660	1.650	1.660	1.640	1.710	3,106,000	5,170,240	1.6646	3.156	3.137	3.156	3.118	3.251	1,633,940	3.1643	-2.92%
2007-04-20	0	1.710	1.710	1.720	1.680	1.730	1,026,000	1,752,220	1.7078	3.251	3.251	3.270	3.194	3.289	539,737	3.2464	1.79%
2007-04-19	0	1.680	1.680	1.700	1.660	1.730	2,238,000	3,772,020	1.6854	3.194	3.194	3.232	3.156	3.289	1,177,321	3.2039	-2.89%
2007-04-18	0	1.730	1.730	1.740	1.720	1.750	1,195,000	2,075,980	1.7372	3.289	3.289	3.308	3.270	3.327	628,641	3.3023	0.00%
2007-04-17	0	1.730	1.720	1.730	1.710	1.850	5,274,000	9,321,880	1.7675	3.289	3.270	3.289	3.251	3.517	2,774,436	3.3599	-6.99%
2007-04-16	0	1.860	1.860	1.870	1.850	1.950	6,587,000	12,485,150	1.8954	3.536	3.536	3.555	3.517	3.707	3,465,152	3.6031	1.09%
2007-04-13	1	-	-	-	-	-	0	0	-	3.498	-	-	-	-	0	-	0.00%
2007-04-12	1	-	-	-	-	-	0	0	-	3.498	-	-	-	-	0	-	0.00%
2007-04-11	1	-	-	-	-	-	0	0	-	3.498	-	-	-	-	0	-	0.00%
2007-04-10	1	-	-	-	-	-	0	0	-	3.498	-	-	-	-	0	-	0.00%
2007-04-04	0	1.840	1.830	1.840	1.830	1.860	2,032,000	3,748,180	1.8446	3.498	3.479	3.498	3.479	3.536	1,068,952	3.5064	-0.54%
2007-04-03	0	1.850	1.850	1.860	1.820	1.910	1,340,000	2,483,160	1.8531	3.517	3.517	3.536	3.460	3.631	704,919	3.5226	-2.12%
2007-04-02	0	1.890	1.850	1.900	1.800	1.910	4,424,000	8,191,480	1.8516	3.593	3.517	3.612	3.422	3.631	2,327,286	3.5198	3.28%
2007-03-30	0	1.830	1.820	1.830	1.800	1.850	3,864,000	7,102,260	1.8381	3.479	3.460	3.479	3.422	3.517	2,032,693	3.4940	2.23%
2007-03-29	0	1.790	1.790	1.810	1.750	1.810	1,030,000	1,831,880	1.7785	3.403	3.403	3.441	3.327	3.441	541,841	3.3808	0.56%
2007-03-28	0	1.780	1.760	1.780	1.720	1.790	872,000	1,543,460	1.7700	3.384	3.346	3.384	3.270	3.403	458,724	3.3647	-0.56%
2007-03-27	0	1.790	1.790	1.800	1.780	1.810	278,000	498,320	1.7925	3.403	3.403	3.422	3.384	3.441	146,244	3.4074	-1.65%
2007-03-26	0	1.820	1.820	1.830	1.800	1.830	1,806,000	3,285,160	1.8190	3.460	3.460	3.479	3.422	3.479	950,063	3.4578	1.11%
2007-03-23	0	1.800	1.800	1.810	1.790	1.840	1,918,000	3,489,480	1.8193	3.422	3.422	3.441	3.403	3.498	1,008,982	3.4584	-0.55%
2007-03-22	0	1.810	1.810	1.820	1.790	1.840	3,138,000	5,682,840	1.8110	3.441	3.441	3.460	3.403	3.498	1,650,774	3.4425	1.69%
2007-03-21	0	1.780	1.780	1.790	1.760	1.810	1,732,000	3,096,980	1.7881	3.384	3.384	3.403	3.346	3.441	911,135	3.3990	1.71%
2007-03-20	0	1.750	1.750	1.760	1.720	1.780	1,880,000	3,284,080	1.7469	3.327	3.327	3.346	3.270	3.384	988,991	3.3206	-0.57%
2007-03-19	0	1.760	1.760	1.770	1.750	1.790	810,000	1,429,400	1.7647	3.346	3.346	3.365	3.327	3.403	426,108	3.3545	-2.22%
2007-03-16	0	1.800	1.800	1.810	1.780	1.810	1,974,000	3,551,180	1.7990	3.422	3.422	3.441	3.384	3.441	1,038,441	3.4197	-0.55%
2007-03-15	0	1.810	1.810	1.820	1.790	1.850	1,388,000	2,533,980	1.8256	3.441	3.441	3.460	3.403	3.517	730,170	3.4704	1.69%
2007-03-14	0	1.780	1.790	1.800	1.700	1.790	2,818,000	4,908,900	1.7420	3.384	3.403	3.422	3.232	3.403	1,482,435	3.3114	-1.66%
2007-03-13	0	1.810	1.800	1.810	1.800	1.850	2,984,000	5,424,160	1.8177	3.441	3.422	3.441	3.422	3.517	1,569,761	3.4554	-0.55%
2007-03-12	0	1.820	1.800	1.820	1.800	1.830	3,044,000	5,542,780	1.8209	3.460	3.422	3.460	3.422	3.479	1,601,324	3.4614	0.00%
2007-03-09	0	1.820	1.810	1.820	1.790	1.850	4,910,000	8,936,800	1.8201	3.460	3.441	3.460	3.403	3.517	2,582,951	3.4599	0.00%
2007-03-08	0	1.820	1.820	1.840	1.810	1.870	1,450,000	2,668,560	1.8404	3.460	3.460	3.498	3.441	3.555	762,786	3.4984	1.11%
2007-03-07	0	1.800	1.780	1.800	1.780	1.870	5,134,000	9,395,000	1.8300	3.422	3.384	3.422	3.384	3.555	2,700,788	3.4786	0.56%
2007-03-06	0	1.790	1.790	1.800	1.710	1.820	4,108,000	7,349,300	1.7890	3.403	3.403	3.422	3.251	3.460	2,161,051	3.4008	4.68%
2007-03-05	0	1.710	1.710	1.720	1.700	1.910	8,618,000	15,475,540	1.7957	3.251	3.251	3.270	3.232	3.631	4,533,578	3.4135	-11.86%
2007-03-02	0	1.940	1.940	1.950	1.860	2.070	10,030,000	19,766,640	1.9708	3.688	3.688	3.707	3.536	3.935	5,276,374	3.7463	-5.83%
2007-03-01	0	2.060	2.060	2.070	2.040	2.100	3,452,000	7,159,720	2.0741	3.916	3.916	3.935	3.878	3.992	1,815,956	3.9427	-0.96%
2007-02-28	0	2.080	2.070	2.090	1.960	2.110	12,190,000	24,703,480	2.0265	3.954	3.935	3.973	3.726	4.011	6,412,662	3.8523	-1.89%
2007-02-27	0	2.120	2.120	2.130	2.100	2.220	11,082,000	23,997,180	2.1654	4.030	4.030	4.049	3.992	4.220	5,829,788	4.1163	-1.40%
2007-02-26	0	2.150	2.140	2.150	2.050	2.170	8,140,000	17,217,240	2.1151	4.087	4.068	4.087	3.897	4.125	4,282,122	4.0207	-0.92%
2007-02-23	0	2.170	2.160	2.170	2.070	2.210	28,078,000	60,277,340	2.1468	4.125	4.106	4.125	3.935	4.201	14,770,691	4.0809	-2.69%
2007-02-22	0	2.230	2.230	2.240	2.220	2.410	154,142,000	352,144,260	2.2845	4.239	4.239	4.258	4.220	4.581	81,087,822	4.3428

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---