Prices and Webb-site Total Returns

Pan Asia Environmental Protection Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00556	2007-12-21			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-17	0	0.790	0.790	0.800	0.790	0.800	418,000	331,040	0.7920	0.790	0.790	0.800	0.790	0.800	418,000	0.7920	2.60%
2026-03-16	0	0.770	0.760	0.790	0.760	0.790	530,000	413,060	0.7794	0.770	0.760	0.790	0.760	0.790	530,000	0.7794	1.32%
2026-03-13	0	0.760	0.760	0.770	0.760	0.790	292,000	226,820	0.7768	0.760	0.760	0.770	0.760	0.790	292,000	0.7768	-1.30%
2026-03-12	0	0.770	0.760	0.780	0.770	0.800	1,214,000	943,900	0.7775	0.770	0.760	0.780	0.770	0.800	1,214,000	0.7775	-3.75%
2026-03-11	0	0.800	0.800	0.820	0.790	0.830	858,000	696,540	0.8118	0.800	0.800	0.820	0.790	0.830	858,000	0.8118	-1.23%
2026-03-10	0	0.810	0.790	0.820	0.780	0.810	494,000	393,560	0.7967	0.810	0.790	0.820	0.780	0.810	494,000	0.7967	2.53%
2026-03-09	0	0.790	0.790	0.810	0.790	0.820	1,010,000	808,920	0.8009	0.790	0.790	0.810	0.790	0.820	1,010,000	0.8009	-3.66%
2026-03-06	0	0.820	0.810	0.820	0.800	0.820	552,000	447,400	0.8105	0.820	0.810	0.820	0.800	0.820	552,000	0.8105	3.80%
2026-03-05	0	0.790	0.780	0.810	0.770	0.800	402,000	316,200	0.7866	0.790	0.780	0.810	0.770	0.800	402,000	0.7866	0.00%
2026-03-04	0	0.790	0.770	0.790	0.770	0.840	1,840,000	1,456,000	0.7913	0.790	0.770	0.790	0.770	0.840	1,840,000	0.7913	-5.95%
2026-03-03	0	0.840	0.800	0.840	0.800	0.840	1,812,000	1,455,680	0.8034	0.840	0.800	0.840	0.800	0.840	1,812,000	0.8034	2.44%
2026-03-02	0	0.820	0.800	0.820	0.780	0.870	2,098,000	1,710,840	0.8155	0.820	0.800	0.820	0.780	0.870	2,098,000	0.8155	-2.38%
2026-02-27	0	0.840	0.840	0.860	0.840	0.880	788,000	677,340	0.8596	0.840	0.840	0.860	0.840	0.880	788,000	0.8596	-2.33%
2026-02-26	0	0.860	0.850	0.860	0.850	0.860	630,000	539,960	0.8571	0.860	0.850	0.860	0.850	0.860	630,000	0.8571	2.38%
2026-02-25	0	0.840	0.830	0.840	0.840	0.940	1,304,000	1,155,280	0.8860	0.840	0.830	0.840	0.840	0.940	1,304,000	0.8860	-2.33%
2026-02-24	0	0.860	0.860	0.870	0.850	0.900	424,000	371,340	0.8758	0.860	0.860	0.870	0.850	0.900	424,000	0.8758	1.18%
2026-02-23	0	0.850	0.840	0.850	0.850	0.920	820,000	719,240	0.8771	0.850	0.840	0.850	0.850	0.920	820,000	0.8771	-4.49%
2026-02-20	0	0.890	0.840	0.890	0.830	0.990	1,952,000	1,773,700	0.9087	0.890	0.840	0.890	0.830	0.990	1,952,000	0.9087	-5.32%
2026-02-16	0	0.940	0.940	0.950	0.860	1.010	2,644,000	2,542,840	0.9617	0.940	0.940	0.950	0.860	1.010	2,644,000	0.9617	9.30%
2026-02-13	0	0.860	0.850	0.860	0.750	0.910	900,000	741,140	0.8235	0.860	0.850	0.860	0.750	0.910	900,000	0.8235	14.67%
2026-02-12	0	0.750	0.740	0.760	0.720	0.750	544,000	402,540	0.7400	0.750	0.740	0.760	0.720	0.750	544,000	0.7400	1.35%
2026-02-11	0	0.740	0.720	0.750	0.700	0.750	326,000	235,400	0.7221	0.740	0.720	0.750	0.700	0.750	326,000	0.7221	7.25%
2026-02-10	0	0.690	0.690	0.710	0.680	0.730	814,000	572,920	0.7038	0.690	0.690	0.710	0.680	0.730	814,000	0.7038	-9.21%
2026-02-09	0	0.760	0.750	0.760	0.630	0.800	4,074,000	2,947,720	0.7235	0.760	0.750	0.760	0.630	0.800	4,074,000	0.7235	24.59%
2026-02-06	0	0.610	0.600	0.610	0.590	0.610	220,000	130,800	0.5945	0.610	0.600	0.610	0.590	0.610	220,000	0.5945	3.39%
2026-02-05	0	0.590	0.590	0.610	0.590	0.610	266,000	159,900	0.6011	0.590	0.590	0.610	0.590	0.610	266,000	0.6011	-4.84%
2026-02-04	0	0.620	0.610	0.620	0.610	0.620	10,000	6,140	0.6140	0.620	0.610	0.620	0.610	0.620	10,000	0.6140	0.00%
2026-02-03	0	0.620	0.620	0.630	0.590	0.630	1,440,000	884,400	0.6142	0.620	0.620	0.630	0.590	0.630	1,440,000	0.6142	1.64%
2026-02-02	0	0.610	0.610	0.620	0.530	0.660	430,000	267,900	0.6230	0.610	0.610	0.620	0.530	0.660	430,000	0.6230	-1.61%
2026-01-30	0	0.740	0.730	0.740	0.720	0.760	708,000	520,880	0.7357	0.620	0.612	0.620	0.603	0.637	845,032	0.6164	-2.63%
2026-01-29	0	0.760	0.750	0.760	0.740	0.760	472,000	352,920	0.7477	0.637	0.628	0.637	0.620	0.637	563,355	0.6265	2.70%
2026-01-28	0	0.740	0.740	0.750	0.740	0.820	1,678,000	1,295,020	0.7718	0.620	0.620	0.628	0.620	0.687	2,002,774	0.6466	0.00%
2026-01-27	0	0.740	0.730	0.740	0.710	0.740	1,296,000	941,800	0.7267	0.620	0.612	0.620	0.595	0.620	1,546,839	0.6089	5.71%
2026-01-26	0	0.700	0.700	0.720	0.650	0.720	2,378,000	1,662,080	0.6989	0.586	0.586	0.603	0.545	0.603	2,838,258	0.5856	7.69%
2026-01-23	0	0.650	0.630	0.660	0.630	0.650	636,000	407,760	0.6411	0.545	0.528	0.553	0.528	0.545	759,097	0.5372	3.17%
2026-01-22	0	0.630	0.630	0.640	0.630	0.650	830,000	532,980	0.6421	0.528	0.528	0.536	0.528	0.545	990,645	0.5380	-1.56%
2026-01-21	0	0.640	0.630	0.640	0.630	0.640	36,000	22,760	0.6322	0.536	0.528	0.536	0.528	0.536	42,968	0.5297	1.59%
2026-01-20	0	0.630	0.630	0.640	0.620	0.640	530,000	338,520	0.6387	0.528	0.528	0.536	0.519	0.536	632,581	0.5351	1.61%
2026-01-19	0	0.620	0.620	0.630	0.620	0.650	560,000	355,620	0.6350	0.519	0.519	0.528	0.519	0.545	668,387	0.5321	-3.12%
2026-01-16	0	0.640	0.620	0.640	0.600	0.650	440,000	276,100	0.6275	0.536	0.519	0.536	0.503	0.545	525,161	0.5257	3.23%
2026-01-15	0	0.620	0.610	0.620	0.600	0.620	206,000	127,000	0.6165	0.519	0.511	0.519	0.503	0.519	245,871	0.5165	0.00%
2026-01-14	0	0.620	0.600	0.620	0.590	0.620	230,000	139,000	0.6043	0.519	0.503	0.519	0.494	0.519	274,516	0.5063	3.33%
2026-01-13	0	0.600	0.590	0.600	0.590	0.620	1,892,000	1,148,920	0.6073	0.503	0.494	0.503	0.494	0.519	2,258,194	0.5088	-4.76%
2026-01-12	0	0.630	0.620	0.630	0.610	0.650	672,000	421,280	0.6269	0.528	0.519	0.528	0.511	0.545	802,065	0.5252	0.00%
2026-01-09	0	0.630	0.620	0.630	0.600	0.650	754,000	471,980	0.6260	0.528	0.519	0.528	0.503	0.545	899,935	0.5245	-3.08%
2026-01-08	0	0.650	0.640	0.650	0.640	0.660	96,000	62,280	0.6488	0.545	0.536	0.545	0.536	0.553	114,581	0.5435	0.00%
2026-01-07	0	0.650	0.640	0.660	0.630	0.670	474,000	304,980	0.6434	0.545	0.536	0.553	0.528	0.561	565,742	0.5391	1.56%
2026-01-06	0	0.640	0.630	0.640	0.630	0.670	1,238,000	787,760	0.6363	0.536	0.528	0.536	0.528	0.561	1,477,613	0.5331	-4.48%
2026-01-05	0	0.670	0.660	0.670	0.660	0.690	782,000	522,900	0.6687	0.561	0.553	0.561	0.553	0.578	933,355	0.5602	3.08%
2026-01-02	0	0.650	0.630	0.650	0.620	0.670	1,554,000	1,006,040	0.6474	0.545	0.528	0.545	0.519	0.561	1,854,774	0.5424	-1.52%
2025-12-31	0	0.660	0.640	0.660	0.630	0.660	812,000	527,500	0.6496	0.553	0.536	0.553	0.528	0.553	969,161	0.5443	4.76%
2025-12-30	0	0.630	0.620	0.630	0.610	0.700	1,900,000	1,213,380	0.6386	0.528	0.519	0.528	0.511	0.586	2,267,742	0.5351	-10.00%
2025-12-29	0	0.700	0.690	0.700	0.680	0.790	4,204,000	3,024,300	0.7194	0.586	0.578	0.586	0.570	0.662	5,017,677	0.6027	2.94%
2025-12-24	0	0.680	0.670	0.680	0.640	0.700	688,584	471,073	0.6841	0.570	0.561	0.570	0.536	0.586	821,858	0.5732	9.68%
2025-12-23	0	0.620	0.610	0.630	0.620	0.680	786,000	509,500	0.6482	0.519	0.511	0.528	0.519	0.570	938,129	0.5431	-11.43%
2025-12-22	0	0.700	0.680	0.700	0.580	0.720	4,094,000	2,637,340	0.6442	0.586	0.570	0.586	0.486	0.603	4,886,387	0.5397	20.69%
2025-12-19	0	0.580	0.570	0.580	0.570	0.580	148,000	84,900	0.5736	0.486	0.478	0.486	0.478	0.486	176,645	0.4806	0.00%
2025-12-18	0	0.580	0.560	0.580	0.550	0.580	470,000	263,720	0.5611	0.486	0.469	0.486	0.461	0.486	560,968	0.4701	3.57%
2025-12-17	0	0.560	0.560	0.570	0.550	0.580	730,000	410,720	0.5626	0.469	0.469	0.478	0.461	0.486	871,290	0.4714	1.82%
2025-12-16	0	0.550	0.550	0.560	0.530	0.590	1,884,000	1,053,620	0.5592	0.461	0.461	0.469	0.444	0.494	2,248,645	0.4686	1.85%
2025-12-15	0	0.540	0.530	0.540	0.475	0.700	11,198,500	6,466,050	0.5774	0.452	0.444	0.452	0.398	0.586	13,365,952	0.4838	44.00%
2025-12-12	0	0.375	0.375	0.395	0.375	0.385	18,000	6,870	0.3817	0.314	0.314	0.331	0.314	0.323	21,484	0.3198	1.35%
2025-12-11	0	0.370	0.370	0.385	0.365	0.400	216,000	81,710	0.3783	0.310	0.310	0.323	0.306	0.335	257,806	0.3169	4.23%
2025-12-10	0	0.355	0.350	0.365	0.335	0.395	1,330,000	498,120	0.3745	0.297	0.293	0.306	0.281	0.331	1,587,419	0.3138	-5.33%
2025-12-09	0	0.375	0.375	0.400	0.375	0.380	112,000	42,250	0.3772	0.314	0.314	0.335	0.314	0.318	133,677	0.3161	0.00%
2025-12-08	0	0.375	0.375	0.380	0.375	0.380	8,000	3,010	0.3763	0.314	0.314	0.318	0.314	0.318	9,548	0.3152	-1.32%
2025-12-05	0	0.380	0.380	0.395	0.350	0.395	1,004,000	383,770	0.3822	0.318	0.318	0.331	0.293	0.331	1,198,323	0.3203	-3.80%
2025-12-04	0	0.395	0.390	0.400	0.380	0.415	378,000	149,500	0.3955	0.331	0.327	0.335	0.318	0.348	451,161	0.3314	6.76%
2025-12-03	0	0.370	0.370	0.380	0.370	0.370	8,000	2,960	0.3700	0.310	0.310	0.318	0.310	0.310	9,548	0.3100	0.00%
2025-12-02	0	0.370	0.370	0.380	0.370	0.380	320,000	118,540	0.3704	0.310	0.310	0.318	0.310	0.318	381,935	0.3104	-2.63%
2025-12-01	0	0.380	0.380	0.390	0.350	0.405	478,000	178,810	0.3741	0.318	0.318	0.327	0.293	0.339	570,516	0.3134	0.00%
2025-11-28	0	0.380	0.380	0.400	-	-	0	0	-	0.318	0.318	0.335	-	-	0	-	0.00%
2025-11-27	0	0.380	0.380	0.395	0.380	0.380	52,000	19,760	0.3800	0.318	0.318	0.331	0.318	0.318	62,065	0.3184	0.00%
2025-11-26	0	0.380	0.360	0.390	-	-	0	0	-	0.318	0.302	0.327	-	-	0	-	0.00%
2025-11-25	0	0.380	0.365	0.390	0.365	0.390	22,000	8,430	0.3832	0.318	0.306	0.327	0.306	0.327	26,258	0.3210	2.70%
2025-11-24	0	0.370	0.360	0.395	0.360	0.370	92,000	33,540	0.3646	0.310	0.302	0.331	0.302	0.310	109,806	0.3054	2.78%
2025-11-21	0	0.360	0.360	0.370	0.360	0.370	282,000	103,940	0.3686	0.302	0.302	0.310	0.302	0.310	336,581	0.3088	-4.00%
2025-11-20	0	0.375	0.375	0.380	0.375	0.375	38,000	14,250	0.3750	0.314	0.314	0.318	0.314	0.314	45,355	0.3142	0.00%
2025-11-19	0	0.375	0.375	0.380	0.375	0.380	34,000	12,910	0.3797	0.314	0.314	0.318	0.314	0.318	40,581	0.3181	-1.32%
2025-11-18	0	0.380	0.370	0.395	0.380	0.390	26,000	9,940	0.3823	0.318	0.310	0.331	0.318	0.327	31,032	0.3203	-3.80%
2025-11-17	0	0.395	0.380	0.395	-	-	0	0	-	0.331	0.318	0.331	-	-	0	-	0.00%
2025-11-14	0	0.395	0.380	0.395	-	-	0	0	-	0.331	0.318	0.331	-	-	0	-	0.00%
2025-11-13	0	0.395	0.385	0.395	-	-	0	0	-	0.331	0.323	0.331	-	-	0	-	0.00%
2025-11-12	0	0.395	0.385	0.395	-	-	0	0	-	0.331	0.323	0.331	-	-	0	-	0.00%
2025-11-11	0	0.395	0.385	0.395	0.385	0.395	64,000	24,810	0.3877	0.331	0.323	0.331	0.323	0.331	76,387	0.3248	-1.25%
2025-11-10	0	0.400	0.385	0.410	0.385	0.400	24,000	9,300	0.3875	0.335	0.323	0.344	0.323	0.335	28,645	0.3247	3.90%
2025-11-07	0	0.385	0.380	0.385	0.380	0.390	102,000	38,880	0.3812	0.323	0.318	0.323	0.318	0.327	121,742	0.3194	-2.53%
2025-11-06	0	0.395	0.385	0.395	0.380	0.395	26,000	10,140	0.3900	0.331	0.323	0.331	0.318	0.331	31,032	0.3268	1.28%
2025-11-05	0	0.390	0.380	0.390	0.380	0.390	122,000	46,680	0.3826	0.327	0.318	0.327	0.318	0.327	145,613	0.3206	0.00%
2025-11-04	0	0.390	0.390	0.395	0.390	0.400	4,000	1,580	0.3950	0.327	0.327	0.331	0.327	0.335	4,774	0.3309	-4.88%
2025-11-03	0	0.410	0.400	0.410	-	-	0	0	-	0.344	0.335	0.344	-	-	0	-	0.00%
2025-10-31	0	0.410	0.400	0.410	-	-	0	0	-	0.344	0.335	0.344	-	-	0	-	0.00%
2025-10-30	0	0.410	0.400	0.405	-	-	0	0	-	0.344	0.335	0.339	-	-	0	-	0.00%
2025-10-28	0	0.410	0.400	0.410	0.400	0.410	14,000	5,620	0.4014	0.344	0.335	0.344	0.335	0.344	16,710	0.3363	0.00%
2025-10-27	0	0.410	0.400	0.410	0.400	0.425	372,000	151,250	0.4066	0.344	0.335	0.344	0.335	0.356	444,000	0.3407	1.23%
2025-10-24	0	0.405	0.405	0.430	0.405	0.405	16,000	6,480	0.4050	0.339	0.339	0.360	0.339	0.339	19,097	0.3393	-3.57%
2025-10-23	0	0.420	0.405	0.420	-	-	0	0	-	0.352	0.339	0.352	-	-	0	-	0.00%
2025-10-22	0	0.420	0.420	0.430	0.410	0.420	52,000	21,360	0.4108	0.352	0.352	0.360	0.344	0.352	62,065	0.3442	0.00%
2025-10-21	0	0.420	0.420	0.430	0.410	0.420	88,000	36,570	0.4156	0.352	0.352	0.360	0.344	0.352	105,032	0.3482	2.44%
2025-10-20	0	0.410	0.420	0.425	0.410	0.425	14,000	5,770	0.4121	0.344	0.352	0.356	0.344	0.356	16,710	0.3453	-2.38%
2025-10-17	0	0.420	0.405	0.420	0.405	0.435	8,000	3,330	0.4163	0.352	0.339	0.352	0.339	0.364	9,548	0.3488	-3.45%
2025-10-16	0	0.435	0.420	0.435	0.450	0.450	6,000	2,560	0.4267	0.364	0.352	0.364	0.377	0.377	7,161	0.3575	3.57%
2025-10-15	0	0.420	0.420	0.450	0.385	0.450	522,000	217,820	0.4173	0.352	0.352	0.377	0.323	0.377	623,032	0.3496	0.00%
2025-10-14	0	0.420	0.405	0.420	0.400	0.420	76,000	31,050	0.4086	0.352	0.339	0.352	0.335	0.352	90,710	0.3423	0.00%
2025-10-13	0	0.420	0.400	0.420	0.400	0.420	26,000	10,810	0.4158	0.352	0.335	0.352	0.335	0.352	31,032	0.3483	1.20%
2025-10-10	0	0.415	0.405	0.420	-	-	0	0	-	0.348	0.339	0.352	-	-	0	-	0.00%
2025-10-09	0	0.415	0.400	0.415	0.405	0.420	80,000	32,920	0.4115	0.348	0.335	0.348	0.339	0.352	95,484	0.3448	-1.19%
2025-10-08	0	0.420	0.420	0.450	-	-	0	0	-	0.352	0.352	0.377	-	-	0	-	0.00%
2025-10-06	0	0.420	0.420	0.450	0.420	0.420	16,000	6,800	0.4250	0.352	0.352	0.377	0.352	0.352	19,097	0.3561	-2.33%
2025-10-03	0	0.430	0.430	0.440	0.395	0.435	1,880,000	747,130	0.3974	0.360	0.360	0.369	0.331	0.364	2,243,871	0.3330	7.50%
2025-10-02	0	0.400	0.400	0.405	0.400	0.405	64,000	25,610	0.4002	0.335	0.335	0.339	0.335	0.339	76,387	0.3353	-1.23%
2025-09-30	0	0.405	0.400	0.405	-	-	0	0	-	0.339	0.335	0.339	-	-	0	-	0.00%
2025-09-29	0	0.405	0.400	0.405	0.400	0.405	26,000	10,490	0.4035	0.339	0.335	0.339	0.335	0.339	31,032	0.3380	0.00%
2025-09-26	0	0.405	0.400	0.405	0.400	0.405	312,000	125,660	0.4028	0.339	0.335	0.339	0.335	0.339	372,387	0.3374	0.00%
2025-09-25	0	0.405	0.400	0.405	-	-	0	0	-	0.339	0.335	0.339	-	-	0	-	0.00%
2025-09-24	0	0.405	0.390	0.405	0.395	0.405	282,000	112,680	0.3996	0.339	0.327	0.339	0.331	0.339	336,581	0.3348	0.00%
2025-09-23	0	0.405	0.400	0.405	0.395	0.405	204,000	81,060	0.3974	0.339	0.335	0.339	0.331	0.339	243,484	0.3329	0.00%
2025-09-22	0	0.405	0.400	0.405	0.395	0.405	112,000	44,870	0.4006	0.339	0.335	0.339	0.331	0.339	133,677	0.3357	0.00%
2025-09-19	0	0.405	0.400	0.405	0.390	0.405	246,000	98,380	0.3999	0.339	0.335	0.339	0.327	0.339	293,613	0.3351	0.00%
2025-09-18	0	0.405	0.400	0.405	0.400	0.405	346,000	139,570	0.4034	0.339	0.335	0.339	0.335	0.339	412,968	0.3380	0.00%
2025-09-17	0	0.405	0.400	0.405	0.400	0.405	66,000	26,690	0.4044	0.339	0.335	0.339	0.335	0.339	78,774	0.3388	0.00%
2025-09-16	0	0.405	0.400	0.405	0.400	0.405	110,000	44,110	0.4010	0.339	0.335	0.339	0.335	0.339	131,290	0.3360	0.00%
2025-09-15	0	0.405	0.400	0.405	0.400	0.405	204,000	81,800	0.4010	0.339	0.335	0.339	0.335	0.339	243,484	0.3360	0.00%
2025-09-12	0	0.405	0.395	0.405	0.390	0.410	950,000	373,320	0.3930	0.339	0.331	0.339	0.327	0.344	1,133,871	0.3292	2.53%
2025-09-11	0	0.395	0.390	0.395	0.390	0.395	242,000	94,650	0.3911	0.331	0.327	0.331	0.327	0.331	288,839	0.3277	0.00%
2025-09-10	0	0.395	0.390	0.395	0.380	0.395	444,000	174,870	0.3939	0.331	0.327	0.331	0.318	0.331	529,935	0.3300	0.00%
2025-09-09	0	0.395	0.390	0.395	0.390	0.410	774,000	304,760	0.3937	0.331	0.327	0.331	0.327	0.344	923,806	0.3299	-3.66%
2025-09-08	0	0.410	0.400	0.410	0.400	0.410	612,000	245,260	0.4008	0.344	0.335	0.344	0.335	0.344	730,452	0.3358	0.00%
2025-09-05	0	0.410	0.400	0.410	0.405	0.415	744,000	302,890	0.4071	0.344	0.335	0.344	0.339	0.348	888,000	0.3411	-2.38%
2025-09-04	0	0.420	0.405	0.420	-	-	0	0	-	0.352	0.339	0.352	-	-	0	-	0.00%
2025-09-03	0	0.420	0.420	0.435	0.420	0.435	404,000	170,570	0.4222	0.352	0.352	0.364	0.352	0.364	482,194	0.3537	0.00%
2025-09-02	0	0.420	0.420	0.445	0.415	0.435	206,000	87,790	0.4262	0.352	0.352	0.373	0.348	0.364	245,871	0.3571	-2.33%
2025-09-01	0	0.430	0.420	0.435	0.415	0.430	228,000	95,140	0.4173	0.360	0.352	0.364	0.348	0.360	272,129	0.3496	3.61%
2025-08-29	0	0.415	0.405	0.415	0.405	0.415	110,000	45,070	0.4097	0.348	0.339	0.348	0.339	0.348	131,290	0.3433	0.00%
2025-08-28	0	0.415	0.400	0.415	0.395	0.415	746,000	303,580	0.4069	0.348	0.335	0.348	0.331	0.348	890,387	0.3410	2.47%
2025-08-27	0	0.405	0.400	0.405	0.395	0.420	926,000	375,790	0.4058	0.339	0.335	0.339	0.331	0.352	1,105,226	0.3400	-1.22%
2025-08-26	0	0.410	0.405	0.410	0.400	0.415	1,192,000	482,800	0.4050	0.344	0.339	0.344	0.335	0.348	1,422,710	0.3394	0.00%
2025-08-25	0	0.410	0.405	0.410	0.400	0.420	496,000	203,080	0.4094	0.344	0.339	0.344	0.335	0.352	592,000	0.3430	3.80%
2025-08-22	0	0.395	0.395	0.400	0.390	0.450	3,062,000	1,231,920	0.4023	0.331	0.331	0.335	0.327	0.377	3,654,645	0.3371	-11.24%
2025-08-21	0	0.445	0.405	0.445	0.400	0.450	1,040,000	431,950	0.4153	0.373	0.339	0.373	0.335	0.377	1,241,290	0.3480	-1.11%
2025-08-20	0	0.450	0.450	0.455	0.400	0.480	1,220,000	545,930	0.4475	0.377	0.377	0.381	0.335	0.402	1,456,129	0.3749	11.11%
2025-08-19	0	0.405	0.405	0.425	0.405	0.470	1,854,000	816,610	0.4405	0.339	0.339	0.356	0.339	0.394	2,212,839	0.3690	-7.95%
2025-08-18	0	0.440	0.440	0.460	0.440	0.740	10,874,000	5,476,610	0.5036	0.369	0.369	0.385	0.369	0.620	12,978,645	0.4220	2.33%
2025-08-15	0	0.430	0.430	0.435	0.400	0.450	82,000	34,900	0.4256	0.360	0.360	0.364	0.335	0.377	97,871	0.3566	7.50%
2025-08-14	0	0.400	0.385	0.400	0.400	0.400	2,000	800	0.4000	0.335	0.323	0.335	0.335	0.335	2,387	0.3351	3.90%
2025-08-13	0	0.385	0.385	0.400	0.380	0.390	744,000	286,610	0.3852	0.323	0.323	0.335	0.318	0.327	888,000	0.3228	1.32%
2025-08-12	0	0.380	0.380	0.390	-	-	0	0	-	0.318	0.318	0.327	-	-	0	-	0.00%
2025-08-11	0	0.380	0.380	0.415	-	-	0	0	-	0.318	0.318	0.348	-	-	0	-	0.00%
2025-08-08	0	0.380	0.380	0.415	-	-	0	0	-	0.318	0.318	0.348	-	-	0	-	0.00%
2025-08-07	0	0.380	0.380	0.390	0.380	0.390	34,000	13,220	0.3888	0.318	0.318	0.327	0.318	0.327	40,581	0.3258	0.00%
2025-08-06	0	0.380	0.380	0.415	-	-	0	0	-	0.318	0.318	0.348	-	-	0	-	0.00%
2025-08-05	0	0.380	0.375	0.410	0.380	0.400	54,000	21,460	0.3974	0.318	0.314	0.344	0.318	0.335	64,452	0.3330	2.70%
2025-08-04	0	0.370	0.370	0.380	0.370	0.380	4,000	1,500	0.3750	0.310	0.310	0.318	0.310	0.318	4,774	0.3142	-2.63%
2025-08-01	0	0.380	0.380	0.420	0.375	0.400	6,000	2,300	0.3833	0.318	0.318	0.352	0.314	0.335	7,161	0.3212	0.00%
2025-07-31	0	0.380	0.370	0.380	-	-	0	0	-	0.318	0.310	0.318	-	-	0	-	0.00%
2025-07-30	0	0.380	0.380	0.390	0.380	0.380	48,000	18,260	0.3804	0.318	0.318	0.327	0.318	0.318	57,290	0.3187	-2.56%
2025-07-29	0	0.390	0.385	0.400	0.385	0.385	14,000	5,390	0.3850	0.327	0.323	0.335	0.323	0.323	16,710	0.3226	-3.70%
2025-07-28	0	0.405	0.385	0.405	0.385	0.410	156,000	60,760	0.3895	0.339	0.323	0.339	0.323	0.344	186,194	0.3263	1.25%
2025-07-25	0	0.400	0.395	0.415	-	-	0	0	-	0.335	0.331	0.348	-	-	0	-	0.00%
2025-07-24	0	0.400	0.395	0.400	0.400	0.405	158,000	63,360	0.4010	0.335	0.331	0.335	0.335	0.339	188,581	0.3360	-3.61%
2025-07-23	0	0.415	0.410	0.435	0.400	0.415	174,000	72,270	0.4153	0.348	0.344	0.364	0.335	0.348	207,677	0.3480	-2.35%
2025-07-22	0	0.425	0.405	0.425	0.430	0.430	32,000	13,760	0.4300	0.356	0.339	0.356	0.360	0.360	38,194	0.3603	-1.16%
2025-07-21	0	0.430	0.415	0.430	0.400	0.430	288,000	119,160	0.4138	0.360	0.348	0.360	0.335	0.360	343,742	0.3467	10.26%
2025-07-18	0	0.390	0.390	0.425	0.390	0.400	292,000	115,920	0.3970	0.327	0.327	0.356	0.327	0.335	348,516	0.3326	2.63%
2025-07-17	0	0.380	0.340	0.380	-	-	0	0	-	0.318	0.285	0.318	-	-	0	-	-1.30%
2025-07-16	0	0.385	0.385	0.395	0.385	0.400	268,000	104,800	0.3910	0.323	0.323	0.331	0.323	0.335	319,871	0.3276	2.67%
2025-07-15	0	0.375	0.370	0.385	0.350	0.385	572,000	211,690	0.3701	0.314	0.310	0.323	0.293	0.323	682,710	0.3101	8.70%
2025-07-14	0	0.345	0.345	0.350	0.320	0.340	66,000	21,640	0.3279	0.289	0.289	0.293	0.268	0.285	78,774	0.2747	7.81%
2025-07-11	0	0.320	0.320	0.350	0.315	0.330	4,000	1,290	0.3225	0.268	0.268	0.293	0.264	0.276	4,774	0.2702	-3.03%
2025-07-10	0	0.330	0.330	0.350	0.330	0.330	32,000	10,560	0.3300	0.276	0.276	0.293	0.276	0.276	38,194	0.2765	0.00%
2025-07-09	0	0.330	0.325	0.350	-	-	0	0	-	0.276	0.272	0.293	-	-	0	-	0.00%
2025-07-08	0	0.330	0.315	0.350	-	-	0	0	-	0.276	0.264	0.293	-	-	0	-	0.00%
2025-07-07	0	0.330	0.330	0.350	0.315	0.320	12,000	3,830	0.3192	0.276	0.276	0.293	0.264	0.268	14,323	0.2674	3.13%
2025-07-04	0	0.320	0.320	0.350	0.310	0.315	52,000	16,370	0.3148	0.268	0.268	0.293	0.260	0.264	62,065	0.2638	0.00%
2025-07-03	0	0.320	0.315	0.350	0.320	0.320	22,000	7,040	0.3200	0.268	0.264	0.293	0.268	0.268	26,258	0.2681	1.59%
2025-07-02	0	0.315	0.315	0.350	0.310	0.315	66,000	20,510	0.3108	0.264	0.264	0.293	0.260	0.264	78,774	0.2604	-1.56%
2025-06-30	0	0.320	0.320	0.345	-	-	0	0	-	0.268	0.268	0.289	-	-	0	-	0.00%
2025-06-27	0	0.320	0.320	0.350	-	-	0	0	-	0.268	0.268	0.293	-	-	0	-	0.00%
2025-06-26	0	0.320	0.320	0.345	0.310	0.315	22,000	6,920	0.3145	0.268	0.268	0.289	0.260	0.264	26,258	0.2635	1.59%
2025-06-25	0	0.315	0.310	0.345	0.310	0.320	36,000	11,300	0.3139	0.264	0.260	0.289	0.260	0.268	42,968	0.2630	-1.56%
2025-06-24	0	0.320	0.320	0.335	0.315	0.315	12,000	3,780	0.3150	0.268	0.268	0.281	0.264	0.264	14,323	0.2639	-4.48%
2025-06-23	0	0.335	0.315	0.345	-	-	0	0	-	0.281	0.264	0.289	-	-	0	-	0.00%
2025-06-20	0	0.335	0.315	0.335	0.335	0.335	20,000	6,700	0.3350	0.281	0.264	0.281	0.281	0.281	23,871	0.2807	4.69%
2025-06-19	0	0.320	0.320	0.345	0.310	0.325	38,000	12,080	0.3179	0.268	0.268	0.289	0.260	0.272	45,355	0.2663	-1.54%
2025-06-18	0	0.325	0.310	0.350	-	-	0	0	-	0.272	0.260	0.293	-	-	0	-	0.00%
2025-06-17	0	0.325	0.315	0.325	0.325	0.330	58,000	19,130	0.3298	0.272	0.264	0.272	0.272	0.276	69,226	0.2763	-1.52%
2025-06-16	0	0.330	0.325	0.330	-	-	0	0	-	0.276	0.272	0.276	-	-	0	-	0.00%
2025-06-13	0	0.330	0.325	0.350	0.330	0.330	16,000	5,280	0.3300	0.276	0.272	0.293	0.276	0.276	19,097	0.2765	-2.94%
2025-06-12	0	0.340	0.325	0.340	-	-	0	0	-	0.285	0.272	0.285	-	-	0	-	-1.45%
2025-06-11	0	0.345	0.325	0.345	-	-	0	0	-	0.289	0.272	0.289	-	-	0	-	0.00%
2025-06-10	0	0.345	0.325	0.345	-	-	0	0	-	0.289	0.272	0.289	-	-	0	-	0.00%
2025-06-09	0	0.345	0.325	0.345	-	-	0	0	-	0.289	0.272	0.289	-	-	0	-	0.00%
2025-06-06	0	0.345	0.345	0.350	-	-	0	0	-	0.289	0.289	0.293	-	-	0	-	0.00%
2025-06-05	0	0.345	0.330	0.350	0.330	0.350	280,000	96,840	0.3459	0.289	0.276	0.293	0.276	0.293	334,194	0.2898	-1.43%
2025-06-04	0	0.350	0.325	0.360	0.315	0.360	180,000	61,890	0.3438	0.293	0.272	0.302	0.264	0.302	214,839	0.2881	9.38%
2025-06-03	0	0.320	0.315	0.320	0.310	0.320	68,000	21,460	0.3156	0.268	0.264	0.268	0.260	0.268	81,161	0.2644	8.47%
2025-06-02	0	0.295	0.295	0.315	0.285	0.340	516,000	158,410	0.3070	0.247	0.247	0.264	0.239	0.285	615,871	0.2572	-4.84%
2025-05-30	0	0.310	0.310	0.335	0.300	0.310	364,000	110,790	0.3044	0.260	0.260	0.281	0.251	0.260	434,452	0.2550	1.64%
2025-05-29	0	0.305	0.300	0.305	0.305	0.310	1,192,000	367,540	0.3083	0.256	0.251	0.256	0.256	0.260	1,422,710	0.2583	-1.61%
2025-05-28	0	0.310	0.310	0.355	0.310	0.325	980,000	313,640	0.3200	0.260	0.260	0.297	0.260	0.272	1,169,677	0.2681	-3.12%
2025-05-27	0	0.320	0.320	0.355	0.320	0.335	1,166,000	379,560	0.3255	0.268	0.268	0.297	0.268	0.281	1,391,677	0.2727	-4.48%
2025-05-26	0	0.335	0.335	0.355	0.330	0.370	1,692,000	567,560	0.3354	0.281	0.281	0.297	0.276	0.310	2,019,484	0.2810	-8.22%
2025-05-23	0	0.365	0.340	0.370	0.335	0.370	656,000	232,360	0.3542	0.306	0.285	0.310	0.281	0.310	782,968	0.2968	-6.41%
2025-05-22	0	0.390	0.360	0.400	-	-	0	0	-	0.327	0.302	0.335	-	-	0	-	0.00%
2025-05-21	0	0.390	0.390	0.400	0.390	0.400	122,000	48,490	0.3975	0.327	0.327	0.335	0.327	0.335	145,613	0.3330	-1.27%
2025-05-20	0	0.395	0.395	0.405	0.395	0.400	6,000	2,380	0.3967	0.331	0.331	0.339	0.331	0.335	7,161	0.3323	-2.47%
2025-05-19	0	0.405	0.400	0.420	0.405	0.405	30,000	12,150	0.4050	0.339	0.335	0.352	0.339	0.339	35,806	0.3393	2.53%
2025-05-16	0	0.395	0.395	0.420	0.395	0.440	128,000	53,590	0.4187	0.331	0.331	0.352	0.331	0.369	152,774	0.3508	-10.23%
2025-05-15	0	0.440	0.405	0.440	0.400	0.445	124,000	50,490	0.4072	0.369	0.339	0.369	0.335	0.373	148,000	0.3411	10.00%
2025-05-14	0	0.400	0.395	0.430	0.400	0.410	142,000	57,330	0.4037	0.335	0.331	0.360	0.335	0.344	169,484	0.3383	-3.61%
2025-05-13	0	0.415	0.410	0.450	-	-	0	0	-	0.348	0.344	0.377	-	-	0	-	0.00%
2025-05-12	0	0.415	0.420	0.460	0.415	0.430	270,000	112,800	0.4178	0.348	0.352	0.385	0.348	0.360	322,258	0.3500	-3.49%
2025-05-09	0	0.430	0.430	0.445	0.425	0.430	12,000	5,150	0.4292	0.360	0.360	0.373	0.356	0.360	14,323	0.3596	0.00%
2025-05-08	0	0.430	0.425	0.440	0.430	0.440	128,000	55,670	0.4349	0.360	0.356	0.369	0.360	0.369	152,774	0.3644	-2.27%
2025-05-07	0	0.440	0.440	0.475	-	-	0	0	-	0.369	0.369	0.398	-	-	0	-	1.15%
2025-05-06	0	0.435	0.435	0.470	0.435	0.475	204,000	94,030	0.4609	0.364	0.364	0.394	0.364	0.398	243,484	0.3862	0.00%
2025-05-02	0	0.435	0.435	0.450	0.435	0.450	102,000	45,870	0.4497	0.364	0.364	0.377	0.364	0.377	121,742	0.3768	-3.33%
2025-04-30	0	0.450	0.435	0.450	0.435	0.450	72,000	31,530	0.4379	0.377	0.364	0.377	0.364	0.377	85,935	0.3669	0.00%
2025-04-29	0	0.450	0.440	0.450	0.450	0.475	36,000	16,440	0.4567	0.377	0.369	0.377	0.377	0.398	42,968	0.3826	2.27%
2025-04-28	0	0.440	0.440	0.470	-	-	0	0	-	0.369	0.369	0.394	-	-	0	-	0.00%
2025-04-25	0	0.440	0.440	0.475	0.430	0.475	62,000	27,930	0.4505	0.369	0.369	0.398	0.360	0.398	74,000	0.3774	2.33%
2025-04-24	0	0.430	0.430	0.450	-	-	0	0	-	0.360	0.360	0.377	-	-	0	-	0.00%
2025-04-23	0	0.430	0.435	0.480	0.430	0.475	12,000	5,610	0.4675	0.360	0.364	0.402	0.360	0.398	14,323	0.3917	-1.15%
2025-04-22	0	0.435	0.435	0.500	0.435	0.480	10,000	4,710	0.4710	0.364	0.364	0.419	0.364	0.402	11,935	0.3946	0.00%
2025-04-17	0	0.435	0.425	0.465	0.435	0.435	4,000	1,740	0.4350	0.364	0.356	0.390	0.364	0.364	4,774	0.3645	0.00%
2025-04-16	0	0.435	0.430	0.480	-	-	0	0	-	0.364	0.360	0.402	-	-	0	-	0.00%
2025-04-15	0	0.435	0.435	0.480	-	-	0	0	-	0.364	0.364	0.402	-	-	0	-	0.00%
2025-04-14	0	0.435	0.410	0.480	-	-	0	0	-	0.364	0.344	0.402	-	-	0	-	0.00%
2025-04-11	0	0.435	0.410	0.485	-	-	0	0	-	0.364	0.344	0.406	-	-	0	-	0.00%
2025-04-10	0	0.435	0.435	0.480	0.420	0.435	6,000	2,550	0.4250	0.364	0.364	0.402	0.352	0.364	7,161	0.3561	-12.12%
2025-04-09	0	0.495	0.410	0.500	-	-	0	0	-	0.415	0.344	0.419	-	-	0	-	0.00%
2025-04-08	0	0.495	0.410	0.500	-	-	0	0	-	0.415	0.344	0.419	-	-	0	-	0.00%
2025-04-07	0	0.495	0.490	0.510	-	-	0	0	-	0.415	0.411	0.427	-	-	0	-	0.00%
2025-04-03	0	0.495	0.490	0.495	0.495	0.495	22,000	10,890	0.4950	0.415	0.411	0.415	0.415	0.415	26,258	0.4147	0.00%
2025-04-02	0	0.495	0.490	0.510	-	-	0	0	-	0.415	0.411	0.427	-	-	0	-	0.00%
2025-04-01	0	0.495	0.490	0.500	0.495	0.500	122,000	60,470	0.4957	0.415	0.411	0.419	0.415	0.419	145,613	0.4153	-1.00%
2025-03-31	0	0.500	0.495	0.520	0.490	0.510	80,000	40,050	0.5006	0.419	0.415	0.436	0.411	0.427	95,484	0.4194	0.00%
2025-03-28	0	0.500	0.490	0.500	0.455	0.530	122,000	61,720	0.5059	0.419	0.411	0.419	0.381	0.444	145,613	0.4239	7.53%
2025-03-27	0	0.465	0.455	0.530	-	-	0	0	-	0.390	0.381	0.444	-	-	0	-	0.00%
2025-03-26	0	0.465	0.460	0.520	0.465	0.465	22,000	10,230	0.4650	0.390	0.385	0.436	0.390	0.390	26,258	0.3896	1.09%
2025-03-25	0	0.460	0.455	0.540	0.460	0.460	12,000	5,520	0.4600	0.385	0.381	0.452	0.385	0.385	14,323	0.3854	1.10%
2025-03-24	0	0.455	0.455	0.530	0.455	0.455	12,000	5,860	0.4883	0.381	0.381	0.444	0.381	0.381	14,323	0.4091	-2.15%
2025-03-21	0	0.465	0.455	0.480	-	-	0	0	-	0.390	0.381	0.402	-	-	0	-	0.00%
2025-03-20	0	0.465	0.465	0.480	-	-	0	0	-	0.390	0.390	0.402	-	-	0	-	0.00%
2025-03-19	0	0.465	0.465	0.485	0.455	0.455	4,000	1,820	0.4550	0.390	0.390	0.406	0.381	0.381	4,774	0.3812	3.33%
2025-03-18	0	0.450	0.450	0.480	-	-	0	0	-	0.377	0.377	0.402	-	-	0	-	0.00%
2025-03-17	0	0.450	0.450	0.475	-	-	0	0	-	0.377	0.377	0.398	-	-	0	-	0.00%
2025-03-14	0	0.450	0.450	0.485	0.450	0.450	4,000	1,800	0.4500	0.377	0.377	0.406	0.377	0.377	4,774	0.3770	0.00%
2025-03-13	0	0.450	0.415	0.450	0.410	0.450	50,000	22,380	0.4476	0.377	0.348	0.377	0.344	0.377	59,677	0.3750	-1.10%
2025-03-12	0	0.455	0.415	0.455	0.455	0.455	46,000	20,860	0.4535	0.381	0.348	0.381	0.381	0.381	54,903	0.3799	7.06%
2025-03-11	0	0.425	0.425	0.435	0.415	0.460	10,000	4,360	0.4360	0.356	0.356	0.364	0.348	0.385	11,935	0.3653	-8.60%
2025-03-10	0	0.465	0.410	0.465	-	-	0	0	-	0.390	0.344	0.390	-	-	0	-	0.00%
2025-03-07	0	0.465	0.410	0.465	0.405	0.475	44,000	20,670	0.4698	0.390	0.344	0.390	0.339	0.398	52,516	0.3936	14.81%
2025-03-06	0	0.405	0.405	0.475	0.405	0.485	8,000	3,720	0.4650	0.339	0.339	0.398	0.339	0.406	9,548	0.3896	-2.41%
2025-03-05	0	0.415	0.415	0.490	0.400	0.405	8,000	3,220	0.4025	0.348	0.348	0.411	0.335	0.339	9,548	0.3372	1.22%
2025-03-04	0	0.410	0.405	0.495	0.400	0.500	16,000	6,620	0.4138	0.344	0.339	0.415	0.335	0.419	19,097	0.3467	2.50%
2025-03-03	0	0.400	0.400	0.405	0.400	0.405	14,000	5,660	0.4043	0.335	0.335	0.339	0.335	0.339	16,710	0.3387	-2.44%
2025-02-28	0	0.410	0.405	0.480	-	-	0	0	-	0.344	0.339	0.402	-	-	0	-	0.00%
2025-02-27	0	0.410	0.410	0.480	0.405	0.410	22,000	8,930	0.4059	0.344	0.344	0.402	0.339	0.344	26,258	0.3401	0.00%
2025-02-26	0	0.410	0.410	0.530	0.410	0.420	98,000	41,140	0.4198	0.344	0.344	0.444	0.344	0.352	116,968	0.3517	-6.82%
2025-02-25	0	0.440	0.420	0.540	-	-	0	0	-	0.369	0.352	0.452	-	-	0	-	0.00%
2025-02-24	0	0.440	0.420	0.550	-	-	0	0	-	0.369	0.352	0.461	-	-	0	-	0.00%
2025-02-21	0	0.440	0.420	0.530	-	-	0	0	-	0.369	0.352	0.444	-	-	0	-	0.00%
2025-02-20	0	0.440	0.420	0.440	-	-	0	0	-	0.369	0.352	0.369	-	-	0	-	0.00%
2025-02-19	0	0.440	0.420	0.440	-	-	0	0	-	0.369	0.352	0.369	-	-	0	-	0.00%
2025-02-18	0	0.440	0.420	0.530	-	-	0	0	-	0.369	0.352	0.444	-	-	0	-	0.00%
2025-02-17	0	0.440	0.420	0.450	0.440	0.450	4,000	1,780	0.4450	0.369	0.352	0.377	0.369	0.377	4,774	0.3728	0.00%
2025-02-14	0	0.440	0.440	0.500	0.400	0.435	6,000	2,510	0.4183	0.369	0.369	0.419	0.335	0.364	7,161	0.3505	-10.20%
2025-02-13	0	0.490	0.490	0.495	0.490	0.540	132,000	67,160	0.5088	0.411	0.411	0.415	0.411	0.452	157,548	0.4263	15.29%
2025-02-12	0	0.425	0.420	0.495	-	-	0	0	-	0.356	0.352	0.415	-	-	0	-	0.00%
2025-02-11	0	0.425	0.425	0.495	-	-	0	0	-	0.356	0.356	0.415	-	-	0	-	3.66%
2025-02-10	0	0.410	0.415	0.495	0.410	0.420	8,000	3,300	0.4125	0.344	0.348	0.415	0.344	0.352	9,548	0.3456	-3.53%
2025-02-07	0	0.425	0.420	0.495	-	-	0	0	-	0.356	0.352	0.415	-	-	0	-	0.00%
2025-02-06	0	0.425	0.420	0.495	-	-	0	0	-	0.356	0.352	0.415	-	-	0	-	0.00%
2025-02-05	0	0.425	0.420	0.485	-	-	0	0	-	0.356	0.352	0.406	-	-	0	-	0.00%
2025-02-04	0	0.425	0.425	0.485	0.420	0.430	6,000	2,550	0.4250	0.356	0.356	0.406	0.352	0.360	7,161	0.3561	-12.37%
2025-02-03	0	0.485	0.420	0.490	-	-	0	0	-	0.406	0.352	0.411	-	-	0	-	0.00%
2025-01-28	0	0.485	0.420	0.490	-	-	0	0	-	0.406	0.352	0.411	-	-	0	-	0.00%
2025-01-27	0	0.485	0.415	0.485	0.380	0.485	40,000	17,210	0.4303	0.406	0.348	0.406	0.318	0.406	47,742	0.3605	18.29%
2025-01-24	0	0.410	0.410	0.430	0.405	0.430	4,000	1,670	0.4175	0.344	0.344	0.360	0.339	0.360	4,774	0.3498	-4.65%
2025-01-23	0	0.430	0.430	0.445	0.420	0.445	172,000	74,340	0.4322	0.360	0.360	0.373	0.352	0.373	205,290	0.3621	-4.44%
2025-01-22	0	0.450	0.420	0.450	0.420	0.450	6,000	2,560	0.4267	0.377	0.352	0.377	0.352	0.377	7,161	0.3575	0.00%
2025-01-21	0	0.450	0.420	0.485	0.415	0.450	8,000	3,530	0.4413	0.377	0.352	0.406	0.348	0.377	9,548	0.3697	0.00%
2025-01-20	0	0.450	0.450	0.490	-	-	0	0	-	0.377	0.377	0.411	-	-	0	-	5.88%
2025-01-17	0	0.425	0.430	0.495	0.425	0.470	16,000	7,360	0.4600	0.356	0.360	0.415	0.356	0.394	19,097	0.3854	-11.46%
2025-01-16	0	0.480	0.460	0.495	-	-	0	0	-	0.402	0.385	0.415	-	-	0	-	0.00%
2025-01-15	0	0.480	0.415	0.495	-	-	0	0	-	0.402	0.348	0.415	-	-	0	-	0.00%
2025-01-14	0	0.480	0.480	0.485	0.480	0.480	68,000	32,640	0.4800	0.402	0.402	0.406	0.402	0.402	81,161	0.4022	0.00%
2025-01-13	0	0.480	0.480	0.500	-	-	0	0	-	0.402	0.402	0.419	-	-	0	-	0.00%
2025-01-10	0	0.480	0.470	0.500	0.470	0.500	96,000	46,540	0.4848	0.402	0.394	0.419	0.394	0.419	114,581	0.4062	-12.73%
2025-01-09	0	0.550	0.510	0.550	0.500	0.550	344,000	180,700	0.5253	0.461	0.427	0.461	0.419	0.461	410,581	0.4401	12.24%
2025-01-08	0	0.490	0.460	0.490	0.455	0.490	180,000	83,820	0.4657	0.411	0.385	0.411	0.381	0.411	214,839	0.3902	-1.01%
2025-01-07	0	0.495	0.460	0.500	0.470	0.495	6,000	2,890	0.4817	0.415	0.385	0.419	0.394	0.415	7,161	0.4036	-2.94%
2025-01-06	0	0.510	0.490	0.510	0.490	0.510	6,000	2,980	0.4967	0.427	0.411	0.427	0.411	0.427	7,161	0.4161	5.15%
2025-01-03	0	0.485	0.470	0.530	-	-	0	0	-	0.406	0.394	0.444	-	-	0	-	0.00%
2025-01-02	0	0.485	0.470	0.530	-	-	0	0	-	0.406	0.394	0.444	-	-	0	-	0.00%
2024-12-31	0	0.485	0.470	0.530	-	-	0	0	-	0.406	0.394	0.444	-	-	0	-	0.00%
2024-12-30	0	0.485	0.470	0.500	-	-	0	0	-	0.406	0.394	0.419	-	-	0	-	0.00%
2024-12-27	0	0.485	0.485	0.530	0.485	0.510	24,000	12,140	0.5058	0.406	0.406	0.444	0.406	0.427	28,645	0.4238	-4.90%
2024-12-24	0	0.510	0.510	0.530	0.510	0.510	4,000	2,040	0.5100	0.427	0.427	0.444	0.427	0.427	4,774	0.4273	5.15%
2024-12-23	0	0.485	0.470	0.485	-	-	0	0	-	0.406	0.394	0.406	-	-	0	-	0.00%
2024-12-20	0	0.485	0.470	0.510	0.485	0.490	10,000	4,870	0.4870	0.406	0.394	0.427	0.406	0.411	11,935	0.4080	-1.02%
2024-12-19	0	0.490	0.485	0.510	0.465	0.520	260,000	134,030	0.5155	0.411	0.406	0.427	0.390	0.436	310,323	0.4319	-3.92%
2024-12-18	0	0.510	0.470	0.560	0.510	0.520	120,000	62,340	0.5195	0.427	0.394	0.469	0.427	0.436	143,226	0.4353	0.00%
2024-12-17	0	0.510	0.510	0.530	0.510	0.590	726,000	404,340	0.5569	0.427	0.427	0.444	0.427	0.494	866,516	0.4666	-8.93%
2024-12-16	0	0.560	0.530	0.560	0.540	0.600	102,000	58,760	0.5761	0.469	0.444	0.469	0.452	0.503	121,742	0.4827	-12.50%
2024-12-13	0	0.640	0.550	0.690	-	-	0	0	-	0.536	0.461	0.578	-	-	0	-	0.00%
2024-12-12	0	0.640	0.600	0.700	0.640	0.640	32,000	20,480	0.6400	0.536	0.503	0.586	0.536	0.536	38,194	0.5362	-4.48%
2024-12-11	0	0.670	0.640	0.710	0.670	0.670	8,000	5,360	0.6700	0.561	0.536	0.595	0.561	0.561	9,548	0.5614	0.00%
2024-12-10	0	0.670	0.670	0.710	0.660	0.720	788,000	566,000	0.7183	0.561	0.561	0.595	0.553	0.603	940,516	0.6018	-5.63%
2024-12-09	0	0.710	0.710	0.770	0.620	0.790	1,160,000	875,940	0.7551	0.595	0.595	0.645	0.519	0.662	1,384,516	0.6327	22.41%
2024-12-06	0	0.580	0.580	0.620	0.580	0.620	1,006,000	618,440	0.6148	0.486	0.486	0.519	0.486	0.519	1,200,710	0.5151	-3.33%
2024-12-05	0	0.600	0.590	0.610	0.600	0.600	18,000	10,720	0.5956	0.503	0.494	0.511	0.503	0.503	21,484	0.4990	3.45%
2024-12-04	0	0.580	0.520	0.610	0.520	0.580	1,202,000	679,720	0.5655	0.486	0.436	0.511	0.436	0.486	1,434,645	0.4738	1.75%
2024-12-03	0	0.570	0.520	0.700	0.570	0.570	4,000	2,280	0.5700	0.478	0.436	0.586	0.478	0.478	4,774	0.4776	-1.72%
2024-12-02	0	0.580	0.570	0.700	-	-	0	0	-	0.486	0.478	0.586	-	-	0	-	0.00%
2024-11-29	0	0.580	0.570	0.630	-	-	0	0	-	0.486	0.478	0.528	-	-	0	-	0.00%
2024-11-28	0	0.580	0.550	0.700	-	-	0	0	-	0.486	0.461	0.586	-	-	0	-	0.00%
2024-11-27	0	0.580	0.530	0.700	-	-	0	0	-	0.486	0.444	0.586	-	-	0	-	0.00%
2024-11-26	0	0.580	0.530	0.640	-	-	0	0	-	0.486	0.444	0.536	-	-	0	-	0.00%
2024-11-25	0	0.580	0.530	0.600	-	-	0	0	-	0.486	0.444	0.503	-	-	0	-	0.00%
2024-11-22	0	0.580	0.550	0.580	-	-	0	0	-	0.486	0.461	0.486	-	-	0	-	0.00%
2024-11-21	0	0.580	0.550	0.700	-	-	0	0	-	0.486	0.461	0.586	-	-	0	-	0.00%
2024-11-20	0	0.580	0.580	0.680	-	-	0	0	-	0.486	0.486	0.570	-	-	0	-	3.57%
2024-11-19	0	0.560	0.550	0.620	0.560	0.560	4,000	2,240	0.5600	0.469	0.461	0.519	0.469	0.469	4,774	0.4692	5.66%
2024-11-18	0	0.530	0.530	0.570	0.530	0.530	6,000	3,180	0.5300	0.444	0.444	0.478	0.444	0.444	7,161	0.4441	-3.64%
2024-11-15	0	0.550	0.510	0.640	0.550	0.550	6,000	3,300	0.5500	0.461	0.427	0.536	0.461	0.461	7,161	0.4608	-5.17%
2024-11-14	0	0.580	0.540	0.590	-	-	0	0	-	0.486	0.452	0.494	-	-	0	-	0.00%
2024-11-13	0	0.580	0.540	0.600	0.530	0.590	40,000	23,460	0.5865	0.486	0.452	0.503	0.444	0.494	47,742	0.4914	1.75%
2024-11-12	0	0.570	0.570	0.600	0.570	0.570	4,000	2,280	0.5700	0.478	0.478	0.503	0.478	0.478	4,774	0.4776	5.56%
2024-11-11	0	0.540	0.520	0.540	-	-	0	0	-	0.452	0.436	0.452	-	-	0	-	0.00%
2024-11-08	0	0.540	0.540	0.590	-	-	0	0	-	0.452	0.452	0.494	-	-	0	-	0.00%
2024-11-07	0	0.540	0.540	0.590	0.520	0.600	4,000	2,240	0.5600	0.452	0.452	0.494	0.436	0.503	4,774	0.4692	0.00%
2024-11-06	0	0.540	0.530	0.600	-	-	0	0	-	0.452	0.444	0.503	-	-	0	-	0.00%
2024-11-05	0	0.540	0.520	0.630	-	-	0	0	-	0.452	0.436	0.528	-	-	0	-	0.00%
2024-11-04	0	0.540	0.540	0.640	0.540	0.540	6,000	3,260	0.5433	0.452	0.452	0.536	0.452	0.452	7,161	0.4552	0.00%
2024-11-01	0	0.540	0.540	0.550	0.520	0.590	202,000	112,540	0.5571	0.452	0.452	0.461	0.436	0.494	241,097	0.4668	-8.47%
2024-10-31	0	0.590	0.590	0.650	-	-	0	0	-	0.494	0.494	0.545	-	-	0	-	0.00%
2024-10-30	0	0.590	0.590	0.650	0.590	0.590	24,000	14,160	0.5900	0.494	0.494	0.545	0.494	0.494	28,645	0.4943	1.72%
2024-10-29	0	0.580	0.580	0.630	0.580	0.670	42,000	27,220	0.6481	0.486	0.486	0.528	0.486	0.561	50,129	0.5430	-1.69%
2024-10-28	0	0.590	0.570	0.600	0.550	0.590	174,000	98,680	0.5671	0.494	0.478	0.503	0.461	0.494	207,677	0.4752	-7.81%
2024-10-25	0	0.640	0.590	0.690	-	-	0	0	-	0.536	0.494	0.578	-	-	0	-	0.00%
2024-10-24	0	0.640	0.590	0.640	-	-	0	0	-	0.536	0.494	0.536	-	-	0	-	0.00%
2024-10-23	0	0.640	0.590	0.650	-	-	0	0	-	0.536	0.494	0.545	-	-	0	-	0.00%
2024-10-22	0	0.640	0.590	0.690	-	-	0	0	-	0.536	0.494	0.578	-	-	0	-	0.00%
2024-10-21	0	0.640	0.600	0.680	0.640	0.680	42,000	28,320	0.6743	0.536	0.503	0.570	0.536	0.570	50,129	0.5649	-5.88%
2024-10-18	0	0.680	0.620	0.680	0.680	0.680	34,000	23,120	0.6800	0.570	0.519	0.570	0.570	0.570	40,581	0.5697	11.48%
2024-10-17	0	0.610	0.610	0.750	-	-	0	0	-	0.511	0.511	0.628	-	-	0	-	0.00%
2024-10-16	0	0.610	0.610	0.660	0.540	0.680	78,000	51,320	0.6579	0.511	0.511	0.553	0.452	0.570	93,097	0.5513	-10.29%
2024-10-15	0	0.680	0.680	0.710	0.680	0.690	164,000	112,420	0.6855	0.570	0.570	0.595	0.570	0.578	195,742	0.5743	0.00%
2024-10-14	0	0.680	0.680	0.710	-	-	0	0	-	0.570	0.570	0.595	-	-	0	-	0.00%
2024-10-10	0	0.680	0.600	0.710	0.680	0.680	188,000	127,840	0.6800	0.570	0.503	0.595	0.570	0.570	224,387	0.5697	0.00%
2024-10-09	0	0.680	0.660	0.710	0.660	0.680	208,000	141,040	0.6781	0.570	0.553	0.595	0.553	0.570	248,258	0.5681	-1.45%
2024-10-08	0	0.690	0.600	0.690	0.670	0.700	198,000	133,420	0.6738	0.578	0.503	0.578	0.561	0.586	236,323	0.5646	2.99%
2024-10-07	0	0.670	0.670	0.680	0.600	0.670	360,000	232,820	0.6467	0.561	0.561	0.570	0.503	0.561	429,677	0.5418	13.56%
2024-10-04	0	0.590	0.600	0.650	0.530	0.700	1,470,000	826,820	0.5625	0.494	0.503	0.545	0.444	0.586	1,754,516	0.4713	-18.06%
2024-10-03	0	0.720	0.700	0.760	-	-	0	0	-	0.603	0.586	0.637	-	-	0	-	0.00%
2024-10-02	0	0.720	0.710	0.740	0.710	0.760	114,000	84,000	0.7368	0.603	0.595	0.620	0.595	0.637	136,065	0.6174	-2.70%
2024-09-30	0	0.740	0.730	0.740	0.700	0.740	362,000	262,720	0.7257	0.620	0.612	0.620	0.586	0.620	432,065	0.6081	-1.33%
2024-09-27	0	0.750	0.750	0.780	0.730	0.780	438,000	333,320	0.7610	0.628	0.628	0.654	0.612	0.654	522,774	0.6376	-3.85%
2024-09-26	0	0.780	0.780	0.840	0.780	0.790	26,000	20,320	0.7815	0.654	0.654	0.704	0.654	0.662	31,032	0.6548	0.00%
2024-09-25	0	0.780	0.770	0.780	0.770	0.810	20,000	15,680	0.7840	0.654	0.645	0.654	0.645	0.679	23,871	0.6569	0.00%
2024-09-24	0	0.780	0.640	0.770	0.760	0.780	66,000	51,280	0.7770	0.654	0.536	0.645	0.637	0.654	78,774	0.6510	2.63%
2024-09-23	0	0.760	0.760	0.790	0.680	0.780	46,000	35,280	0.7670	0.637	0.637	0.662	0.570	0.654	54,903	0.6426	-5.00%
2024-09-20	0	0.800	0.780	0.790	0.790	0.830	342,000	271,300	0.7933	0.670	0.654	0.662	0.662	0.695	408,194	0.6646	1.27%
2024-09-19	0	0.790	0.760	0.800	0.790	0.870	440,000	351,940	0.7999	0.662	0.637	0.670	0.662	0.729	525,161	0.6702	-1.25%
2024-09-17	0	0.800	0.800	0.850	0.800	0.810	38,000	30,520	0.8032	0.670	0.670	0.712	0.670	0.679	45,355	0.6729	0.00%
2024-09-16	0	0.800	0.800	0.810	0.800	0.810	50,000	40,400	0.8080	0.670	0.670	0.679	0.670	0.679	59,677	0.6770	-6.98%
2024-09-13	0	0.860	0.830	0.870	0.820	0.860	308,000	262,340	0.8518	0.721	0.695	0.729	0.687	0.721	367,613	0.7136	3.61%
2024-09-12	0	0.830	0.810	0.830	0.790	0.840	200,000	164,600	0.8230	0.695	0.679	0.695	0.662	0.704	238,710	0.6895	2.47%
2024-09-11	0	0.810	0.810	0.840	0.810	0.840	304,000	251,060	0.8259	0.679	0.679	0.704	0.679	0.704	362,839	0.6919	-4.71%
2024-09-10	0	0.850	0.760	0.850	0.800	0.850	362,000	299,300	0.8268	0.712	0.637	0.712	0.670	0.712	432,065	0.6927	2.41%
2024-09-09	0	0.830	0.820	0.850	0.830	0.860	312,000	261,580	0.8384	0.695	0.687	0.712	0.695	0.721	372,387	0.7024	-2.35%
2024-09-05	0	0.850	0.820	0.870	0.850	0.870	92,000	78,240	0.8504	0.712	0.687	0.729	0.712	0.729	109,806	0.7125	1.19%
2024-09-04	0	0.840	0.840	0.870	0.840	0.870	148,000	127,060	0.8585	0.704	0.704	0.729	0.704	0.729	176,645	0.7193	2.44%
2024-09-03	0	0.820	0.820	0.840	0.820	0.830	228,000	188,740	0.8278	0.687	0.687	0.704	0.687	0.695	272,129	0.6936	0.00%
2024-09-02	0	0.820	0.790	0.840	0.800	0.820	288,000	232,060	0.8058	0.687	0.662	0.704	0.670	0.687	343,742	0.6751	-2.38%
2024-08-30	0	0.840	0.810	0.840	0.820	0.880	80,000	67,400	0.8425	0.704	0.679	0.704	0.687	0.737	95,484	0.7059	3.70%
2024-08-29	0	0.810	0.810	0.840	0.800	0.870	148,000	122,200	0.8257	0.679	0.679	0.704	0.670	0.729	176,645	0.6918	-2.41%
2024-08-28	0	0.830	0.830	0.850	0.830	0.860	74,000	62,140	0.8397	0.695	0.695	0.712	0.695	0.721	88,323	0.7036	0.00%
2024-08-27	0	0.830	0.830	0.860	0.830	0.900	1,070,000	900,240	0.8413	0.695	0.695	0.721	0.695	0.754	1,277,097	0.7049	-10.75%
2024-08-26	0	0.930	0.900	0.930	0.900	0.930	504,000	467,800	0.9282	0.779	0.754	0.779	0.754	0.779	601,548	0.7777	3.33%
2024-08-23	0	0.900	0.880	0.920	0.820	0.950	2,272,000	2,037,720	0.8969	0.754	0.737	0.771	0.687	0.796	2,711,742	0.7514	-3.23%
2024-08-22	0	0.930	0.920	0.930	0.920	0.930	42,000	38,720	0.9219	0.779	0.771	0.779	0.771	0.779	50,129	0.7724	-1.06%
2024-08-21	0	0.940	0.920	0.940	0.900	0.940	310,000	284,140	0.9166	0.788	0.771	0.788	0.754	0.788	370,000	0.7679	1.08%
2024-08-20	0	0.930	0.910	0.930	0.910	0.930	158,000	145,500	0.9209	0.779	0.762	0.779	0.762	0.779	188,581	0.7716	-2.11%
2024-08-19	0	0.950	0.900	0.950	0.880	0.950	1,056,000	1,000,360	0.9473	0.796	0.754	0.796	0.737	0.796	1,260,387	0.7937	3.26%
2024-08-16	0	0.920	0.910	0.930	0.890	0.920	22,000	19,760	0.8982	0.771	0.762	0.779	0.746	0.771	26,258	0.7525	-1.08%
2024-08-15	0	0.930	0.890	0.930	0.900	0.940	54,000	49,180	0.9107	0.779	0.746	0.779	0.754	0.788	64,452	0.7631	1.09%
2024-08-14	0	0.920	0.890	0.920	0.830	0.930	312,000	284,620	0.9122	0.771	0.746	0.771	0.695	0.779	372,387	0.7643	4.55%
2024-08-13	0	0.880	0.850	0.900	0.880	0.880	36,000	31,680	0.8800	0.737	0.712	0.754	0.737	0.737	42,968	0.7373	0.00%
2024-08-12	0	0.880	0.850	0.890	0.840	0.880	66,000	56,280	0.8527	0.737	0.712	0.746	0.704	0.737	78,774	0.7144	4.76%
2024-08-09	0	0.840	0.850	0.880	0.810	0.890	434,000	373,000	0.8594	0.704	0.712	0.737	0.679	0.746	518,000	0.7201	-4.55%
2024-08-08	0	0.880	0.850	0.880	0.850	0.910	508,000	443,600	0.8732	0.737	0.712	0.737	0.712	0.762	606,323	0.7316	-2.22%
2024-08-07	0	0.900	0.870	0.920	0.820	0.900	150,000	134,200	0.8947	0.754	0.729	0.771	0.687	0.754	179,032	0.7496	-4.26%
2024-08-06	0	0.940	0.920	0.940	0.910	0.960	1,358,000	1,279,100	0.9419	0.788	0.771	0.788	0.762	0.804	1,620,839	0.7892	-2.08%
2024-08-05	0	0.960	0.920	0.960	0.870	0.970	4,910,000	4,669,460	0.9510	0.804	0.771	0.804	0.729	0.813	5,860,323	0.7968	12.94%
2024-08-02	0	0.850	0.850	0.870	0.820	0.890	214,000	180,420	0.8431	0.712	0.712	0.729	0.687	0.746	255,419	0.7064	-1.16%
2024-08-01	0	0.860	0.860	0.890	0.850	0.900	462,000	411,200	0.8900	0.721	0.721	0.746	0.712	0.754	551,419	0.7457	4.88%
2024-07-31	0	0.820	0.820	1.000	0.730	0.900	976,000	841,820	0.8625	0.687	0.687	0.838	0.612	0.754	1,164,903	0.7227	2.50%
2024-07-30	0	0.800	0.790	0.810	0.660	0.810	80,000	63,080	0.7885	0.670	0.662	0.679	0.553	0.679	95,484	0.6606	1.27%
2024-07-29	0	0.790	0.770	0.820	0.780	0.800	86,000	68,040	0.7912	0.662	0.645	0.687	0.654	0.670	102,645	0.6629	1.28%
2024-07-26	0	0.780	0.770	0.800	0.750	0.830	150,000	112,960	0.7531	0.654	0.645	0.670	0.628	0.695	179,032	0.6309	-2.50%
2024-07-25	0	0.800	0.800	0.820	0.780	0.810	794,000	624,080	0.7860	0.670	0.670	0.687	0.654	0.679	947,677	0.6585	1.27%
2024-07-24	0	0.790	0.750	0.790	0.790	0.830	372,000	296,760	0.7977	0.662	0.628	0.662	0.662	0.695	444,000	0.6684	-4.82%
2024-07-23	0	0.830	0.820	0.850	0.830	0.830	220,000	182,600	0.8300	0.695	0.687	0.712	0.695	0.695	262,581	0.6954	0.00%
2024-07-22	0	0.830	0.830	0.890	0.810	0.830	298,000	246,120	0.8259	0.695	0.695	0.746	0.679	0.695	355,677	0.6920	5.06%
2024-07-19	0	0.790	0.790	0.830	0.790	0.790	2,000	1,580	0.7900	0.662	0.662	0.695	0.662	0.662	2,387	0.6619	-2.47%
2024-07-18	0	0.810	0.810	0.850	0.800	0.850	24,000	19,900	0.8292	0.679	0.679	0.712	0.670	0.712	28,645	0.6947	-2.41%
2024-07-17	0	0.830	0.800	0.830	0.800	0.830	74,000	61,080	0.8254	0.695	0.670	0.695	0.670	0.695	88,323	0.6916	-2.35%
2024-07-16	0	0.850	0.800	0.860	0.750	0.850	618,000	482,740	0.7811	0.712	0.670	0.721	0.628	0.712	737,613	0.6545	1.19%
2024-07-15	0	0.840	0.820	0.850	0.790	0.840	214,000	177,280	0.8284	0.704	0.687	0.712	0.662	0.704	255,419	0.6941	1.20%
2024-07-12	0	0.830	0.830	0.870	0.830	0.850	6,000	5,020	0.8367	0.695	0.695	0.729	0.695	0.712	7,161	0.7010	0.00%
2024-07-11	0	0.830	0.830	0.870	0.830	0.850	44,000	37,320	0.8482	0.695	0.695	0.729	0.695	0.712	52,516	0.7106	-1.19%
2024-07-10	0	0.840	0.820	0.840	0.760	0.890	116,000	97,380	0.8395	0.704	0.687	0.704	0.637	0.746	138,452	0.7034	0.00%
2024-07-09	0	0.840	0.830	0.860	0.790	0.850	278,000	230,620	0.8296	0.704	0.695	0.721	0.662	0.712	331,806	0.6950	0.00%
2024-07-08	0	0.840	0.830	0.850	0.820	0.860	194,000	161,260	0.8312	0.704	0.695	0.712	0.687	0.721	231,548	0.6964	-3.45%
2024-07-05	0	0.870	0.860	0.870	0.860	0.900	1,042,000	915,440	0.8785	0.729	0.721	0.729	0.721	0.754	1,243,677	0.7361	-4.40%
2024-07-04	0	0.910	0.900	0.950	0.910	0.960	2,896,000	2,751,660	0.9502	0.762	0.754	0.796	0.762	0.804	3,456,516	0.7961	0.00%
2024-07-03	0	0.910	0.910	0.930	0.910	0.950	344,000	321,800	0.9355	0.762	0.762	0.779	0.762	0.796	410,581	0.7838	-2.15%
2024-07-02	0	0.930	0.910	0.930	0.890	0.970	1,114,000	1,030,700	0.9252	0.779	0.762	0.779	0.746	0.813	1,329,613	0.7752	3.33%
2024-06-28	0	0.900	0.900	0.910	0.760	0.900	1,572,000	1,394,520	0.8871	0.754	0.754	0.762	0.637	0.754	1,876,258	0.7432	15.38%
2024-06-27	0	0.780	0.780	0.830	0.780	0.830	40,000	31,980	0.7995	0.654	0.654	0.695	0.654	0.695	47,742	0.6699	-2.50%
2024-06-26	0	0.800	0.760	0.800	0.760	0.800	188,000	144,700	0.7697	0.670	0.637	0.670	0.637	0.670	224,387	0.6449	0.00%
2024-06-25	0	0.800	0.780	0.800	0.720	0.800	262,000	199,500	0.7615	0.670	0.654	0.670	0.603	0.670	312,710	0.6380	-1.23%
2024-06-24	0	0.810	0.800	0.850	0.790	0.830	526,000	426,760	0.8113	0.679	0.670	0.712	0.662	0.695	627,806	0.6798	-3.57%
2024-06-21	0	0.840	0.840	0.850	0.800	0.910	1,532,000	1,322,520	0.8633	0.704	0.704	0.712	0.670	0.762	1,828,516	0.7233	-6.67%
2024-06-20	0	0.900	0.880	0.910	0.860	0.920	2,214,000	1,974,240	0.8917	0.754	0.737	0.762	0.721	0.771	2,642,516	0.7471	0.00%
2024-06-19	0	0.900	0.860	0.900	0.760	0.900	3,174,000	2,755,440	0.8681	0.754	0.721	0.754	0.637	0.754	3,788,323	0.7274	18.42%
2024-06-18	0	0.760	0.770	0.790	0.750	0.870	1,978,000	1,636,600	0.8274	0.637	0.645	0.662	0.628	0.729	2,360,839	0.6932	-11.63%
2024-06-17	0	0.860	0.800	0.860	0.750	0.890	1,734,000	1,390,380	0.8018	0.721	0.670	0.721	0.628	0.746	2,069,613	0.6718	8.86%
2024-06-14	0	0.790	0.740	0.790	0.650	0.790	564,000	406,360	0.7205	0.662	0.620	0.662	0.545	0.662	673,161	0.6037	23.44%
2024-06-13	0	0.640	0.640	0.660	0.640	0.670	124,000	81,300	0.6556	0.536	0.536	0.553	0.536	0.561	148,000	0.5493	-4.48%
2024-06-12	0	0.670	0.630	0.670	0.610	0.680	470,000	301,540	0.6416	0.561	0.528	0.561	0.511	0.570	560,968	0.5375	15.52%
2024-06-11	0	0.580	0.580	0.610	0.550	0.600	390,000	220,020	0.5642	0.486	0.486	0.511	0.461	0.503	465,484	0.4727	-4.92%
2024-06-07	0	0.610	0.590	0.610	0.560	0.630	476,000	291,780	0.6130	0.511	0.494	0.511	0.469	0.528	568,129	0.5136	1.67%
2024-06-06	0	0.600	0.590	0.600	0.530	0.630	756,000	452,040	0.5979	0.503	0.494	0.503	0.444	0.528	902,323	0.5010	9.09%
2024-06-05	0	0.550	0.530	0.570	0.500	0.670	4,674,000	2,665,580	0.5703	0.461	0.444	0.478	0.419	0.561	5,578,645	0.4778	-15.38%
2024-06-04	0	0.650	0.620	0.650	0.520	0.650	2,574,000	1,502,080	0.5836	0.545	0.519	0.545	0.436	0.545	3,072,194	0.4889	30.00%
2024-06-03	0	0.500	0.500	0.510	0.475	0.520	2,178,000	1,084,960	0.4981	0.419	0.419	0.427	0.398	0.436	2,599,548	0.4174	5.26%
2024-05-31	0	0.475	0.460	0.475	0.455	0.475	230,000	106,060	0.4611	0.398	0.385	0.398	0.381	0.398	274,516	0.3864	6.74%
2024-05-30	0	0.445	0.445	0.450	0.420	0.460	1,000,000	430,540	0.4305	0.373	0.373	0.377	0.352	0.385	1,193,548	0.3607	5.95%
2024-05-29	0	0.420	0.410	0.455	0.420	0.430	554,000	233,710	0.4219	0.352	0.344	0.381	0.352	0.360	661,226	0.3534	0.00%
2024-05-28	0	0.420	0.415	0.420	0.420	0.420	452,000	189,840	0.4200	0.352	0.348	0.352	0.352	0.352	539,484	0.3519	0.00%
2024-05-27	0	0.420	0.410	0.455	-	-	0	0	-	0.352	0.344	0.381	-	-	0	-	0.00%
2024-05-24	0	0.420	0.415	0.455	0.405	0.420	490,000	200,890	0.4100	0.352	0.348	0.381	0.339	0.352	584,839	0.3435	5.00%
2024-05-23	0	0.400	0.395	0.405	0.395	0.405	194,000	77,630	0.4002	0.335	0.331	0.339	0.331	0.339	231,548	0.3353	-3.61%
2024-05-22	0	0.415	0.415	0.440	0.410	0.420	16,000	6,620	0.4138	0.348	0.348	0.369	0.344	0.352	19,097	0.3467	-1.19%
2024-05-21	0	0.420	0.415	0.430	0.410	0.420	106,000	43,820	0.4134	0.352	0.348	0.360	0.344	0.352	126,516	0.3464	5.00%
2024-05-20	0	0.400	0.400	0.410	0.400	0.405	6,000	2,410	0.4017	0.335	0.335	0.344	0.335	0.339	7,161	0.3365	1.27%
2024-05-17	0	0.395	0.395	0.410	0.395	0.410	634,000	251,430	0.3966	0.331	0.331	0.344	0.331	0.344	756,710	0.3323	0.00%
2024-05-16	0	0.395	0.395	0.405	0.385	0.400	3,904,000	1,510,430	0.3869	0.331	0.331	0.339	0.323	0.335	4,659,613	0.3242	3.95%
2024-05-14	0	0.380	0.380	0.390	0.380	0.385	156,000	59,990	0.3846	0.318	0.318	0.327	0.318	0.323	186,194	0.3222	-1.30%
2024-05-13	0	0.385	0.360	0.390	0.380	0.400	1,334,000	515,290	0.3863	0.323	0.302	0.327	0.318	0.335	1,592,194	0.3236	1.32%
2024-05-10	0	0.380	0.380	0.400	-	-	0	0	-	0.318	0.318	0.335	-	-	0	-	0.00%
2024-05-09	0	0.380	0.355	0.400	0.380	0.380	6,000	2,280	0.3800	0.318	0.297	0.335	0.318	0.318	7,161	0.3184	0.00%
2024-05-08	0	0.380	0.355	0.400	0.380	0.380	2,000	760	0.3800	0.318	0.297	0.335	0.318	0.318	2,387	0.3184	0.00%
2024-05-07	0	0.380	0.360	0.380	0.360	0.400	484,000	191,010	0.3946	0.318	0.302	0.318	0.302	0.335	577,677	0.3307	2.70%
2024-05-06	0	0.370	0.350	0.370	0.345	0.390	210,000	76,680	0.3651	0.310	0.293	0.310	0.289	0.327	250,645	0.3059	-6.33%
2024-05-03	0	0.395	0.355	0.395	0.395	0.400	24,000	9,510	0.3963	0.331	0.297	0.331	0.331	0.335	28,645	0.3320	14.49%
2024-05-02	0	0.345	0.345	0.380	0.330	0.335	62,000	20,700	0.3339	0.289	0.289	0.318	0.276	0.281	74,000	0.2797	-9.21%
2024-04-30	0	0.380	0.325	0.380	0.380	0.380	2,000	760	0.3800	0.318	0.272	0.318	0.318	0.318	2,387	0.3184	4.11%
2024-04-29	0	0.365	0.330	0.365	0.370	0.390	56,000	20,840	0.3721	0.306	0.276	0.306	0.310	0.327	66,839	0.3118	7.35%
2024-04-26	0	0.340	0.355	0.360	0.340	0.380	1,002,000	354,670	0.3540	0.285	0.297	0.302	0.285	0.318	1,195,935	0.2966	-11.69%
2024-04-25	0	0.385	0.365	0.385	0.360	0.385	362,000	132,090	0.3649	0.323	0.306	0.323	0.302	0.323	432,065	0.3057	4.05%
2024-04-24	0	0.370	0.370	0.385	0.350	0.370	178,000	63,770	0.3583	0.310	0.310	0.323	0.293	0.310	212,452	0.3002	-2.63%
2024-04-23	0	0.380	0.350	0.395	-	-	0	0	-	0.318	0.293	0.331	-	-	0	-	0.00%
2024-04-22	0	0.380	0.315	0.380	0.385	0.385	4,000	1,540	0.3850	0.318	0.264	0.318	0.323	0.323	4,774	0.3226	16.92%
2024-04-19	0	0.325	0.315	0.325	0.315	0.330	374,000	119,760	0.3202	0.272	0.264	0.272	0.264	0.276	446,387	0.2683	-2.99%
2024-04-18	0	0.335	0.315	0.335	-	-	0	0	-	0.281	0.264	0.281	-	-	0	-	0.00%
2024-04-17	0	0.335	0.310	0.335	0.320	0.340	64,000	21,690	0.3389	0.281	0.260	0.281	0.268	0.285	76,387	0.2839	1.52%
2024-04-16	0	0.330	0.330	0.365	0.330	0.370	212,000	77,760	0.3668	0.276	0.276	0.306	0.276	0.310	253,032	0.3073	-9.59%
2024-04-15	0	0.365	0.320	0.365	0.325	0.400	328,000	127,050	0.3873	0.306	0.268	0.306	0.272	0.335	391,484	0.3245	1.39%
2024-04-12	0	0.360	0.360	0.380	0.360	0.365	252,000	91,720	0.3640	0.302	0.302	0.318	0.302	0.306	300,774	0.3049	-5.26%
2024-04-11	0	0.380	0.380	0.385	0.320	0.380	156,000	57,310	0.3674	0.318	0.318	0.323	0.268	0.318	186,194	0.3078	18.75%
2024-04-10	0	0.320	0.325	0.345	0.310	0.370	74,000	25,940	0.3505	0.268	0.272	0.289	0.260	0.310	88,323	0.2937	-13.51%
2024-04-09	0	0.370	0.305	0.370	0.370	0.375	206,000	76,250	0.3701	0.310	0.256	0.310	0.310	0.314	245,871	0.3101	5.71%
2024-04-08	0	0.350	0.295	0.400	-	-	0	0	-	0.293	0.247	0.335	-	-	0	-	0.00%
2024-04-05	0	0.350	0.255	0.365	-	-	0	0	-	0.293	0.214	0.306	-	-	0	-	0.00%
2024-04-03	0	0.350	0.350	0.365	0.330	0.370	60,000	21,020	0.3503	0.293	0.293	0.306	0.276	0.310	71,613	0.2935	0.00%
2024-04-02	0	0.350	0.340	0.355	0.260	0.390	2,130,000	684,910	0.3216	0.293	0.285	0.297	0.218	0.327	2,542,258	0.2694	25.00%
2024-03-28	0	0.280	0.290	0.330	0.280	0.305	536,000	157,590	0.2940	0.235	0.243	0.276	0.235	0.256	639,742	0.2463	-17.65%
2024-03-27	0	0.340	0.340	0.350	-	-	0	0	-	0.285	0.285	0.293	-	-	0	-	9.68%
2024-03-26	0	0.310	0.285	0.365	0.290	0.360	542,000	179,540	0.3313	0.260	0.239	0.306	0.243	0.302	646,903	0.2775	-15.07%
2024-03-25	0	0.365	0.350	0.365	-	-	0	0	-	0.306	0.293	0.306	-	-	0	-	0.00%
2024-03-22	0	0.365	0.335	0.370	0.330	0.400	210,000	78,200	0.3724	0.306	0.281	0.310	0.276	0.335	250,645	0.3120	-1.35%
2024-03-21	0	0.370	0.330	0.370	-	-	0	0	-	0.310	0.276	0.310	-	-	0	-	-1.33%
2024-03-20	0	0.375	0.375	0.380	-	-	0	0	-	0.314	0.314	0.318	-	-	0	-	1.35%
2024-03-19	0	0.370	0.330	0.370	-	-	0	0	-	0.310	0.276	0.310	-	-	0	-	0.00%
2024-03-18	0	0.370	0.300	0.370	0.370	0.370	2,000	740	0.3700	0.310	0.251	0.310	0.310	0.310	2,387	0.3100	7.25%
2024-03-15	0	0.345	0.300	0.350	0.300	0.345	614,000	211,650	0.3447	0.289	0.251	0.293	0.251	0.289	732,839	0.2888	-1.43%
2024-03-14	0	0.350	0.300	0.370	0.300	0.350	110,000	35,220	0.3202	0.293	0.251	0.310	0.251	0.293	131,290	0.2683	7.69%
2024-03-13	0	0.325	0.295	0.330	0.300	0.325	466,000	143,180	0.3073	0.272	0.247	0.276	0.251	0.272	556,194	0.2574	-1.52%
2024-03-12	0	0.330	0.305	0.335	0.295	0.340	406,000	129,990	0.3202	0.276	0.256	0.281	0.247	0.285	484,581	0.2683	-7.04%
2024-03-11	0	0.355	0.335	0.365	0.330	0.370	1,546,000	560,650	0.3626	0.297	0.281	0.306	0.276	0.310	1,845,226	0.3038	-7.79%
2024-03-08	0	0.385	0.370	0.395	0.360	0.415	126,000	46,250	0.3671	0.323	0.310	0.331	0.302	0.348	150,387	0.3075	0.00%
2024-03-07	0	0.385	0.320	0.425	0.360	0.420	792,000	315,400	0.3982	0.323	0.268	0.356	0.302	0.352	945,290	0.3337	-16.30%
2024-03-06	0	0.460	0.460	0.465	0.425	0.480	256,000	115,750	0.4521	0.385	0.385	0.390	0.356	0.402	305,548	0.3788	-2.13%
2024-03-05	0	0.470	0.415	0.475	0.420	0.490	526,000	249,500	0.4743	0.394	0.348	0.398	0.352	0.411	627,806	0.3974	-1.05%
2024-03-04	0	0.475	0.425	0.480	0.355	0.490	1,966,000	794,500	0.4041	0.398	0.356	0.402	0.297	0.411	2,346,516	0.3386	26.67%
2024-03-01	0	0.375	0.375	0.380	0.275	0.375	3,752,000	1,116,730	0.2976	0.314	0.314	0.318	0.230	0.314	4,478,194	0.2494	25.00%
2024-02-29	0	0.300	0.300	0.305	0.270	0.300	2,390,000	690,180	0.2888	0.251	0.251	0.256	0.226	0.251	2,852,581	0.2419	9.09%
2024-02-28	0	0.275	0.275	0.290	0.265	0.290	2,930,000	826,160	0.2820	0.230	0.230	0.243	0.222	0.243	3,497,097	0.2362	0.00%
2024-02-27	0	0.275	0.250	0.275	0.225	0.280	1,308,000	343,430	0.2626	0.230	0.209	0.230	0.189	0.235	1,561,161	0.2200	22.22%
2024-02-26	0	0.225	0.225	0.237	0.223	0.243	906,000	204,550	0.2258	0.189	0.189	0.199	0.187	0.204	1,081,355	0.1892	0.00%
2024-02-23	0	0.225	0.215	0.225	0.219	0.242	724,000	164,650	0.2274	0.189	0.180	0.189	0.183	0.203	864,129	0.1905	-7.02%
2024-02-22	0	0.242	0.242	0.250	0.242	0.242	2,000	484	0.2420	0.203	0.203	0.209	0.203	0.203	2,387	0.2028	-3.20%
2024-02-21	0	0.250	0.242	0.255	0.241	0.250	50,000	12,410	0.2482	0.209	0.203	0.214	0.202	0.209	59,677	0.2080	0.00%
2024-02-20	0	0.250	0.242	0.250	0.250	0.250	30,000	7,500	0.2500	0.209	0.203	0.209	0.209	0.209	35,806	0.2095	-1.96%
2024-02-19	0	0.255	0.250	0.255	0.250	0.255	8,000	2,020	0.2525	0.214	0.209	0.214	0.209	0.214	9,548	0.2116	-5.56%
2024-02-16	0	0.270	0.250	0.270	0.255	0.275	26,000	6,920	0.2662	0.226	0.209	0.226	0.214	0.230	31,032	0.2230	3.85%
2024-02-15	0	0.260	0.250	0.260	0.260	0.260	66,000	17,160	0.2600	0.218	0.209	0.218	0.218	0.218	78,774	0.2178	0.00%
2024-02-14	0	0.260	0.250	0.260	0.255	0.275	52,000	13,260	0.2550	0.218	0.209	0.218	0.214	0.230	62,065	0.2136	1.96%
2024-02-09	0	0.255	0.241	0.260	0.255	0.255	300,000	76,500	0.2550	0.214	0.202	0.218	0.214	0.214	358,065	0.2136	-1.92%
2024-02-08	0	0.260	0.241	0.260	0.260	0.260	4,000	1,040	0.2600	0.218	0.202	0.218	0.218	0.218	4,774	0.2178	1.96%
2024-02-07	0	0.255	0.245	0.255	0.250	0.255	320,000	81,500	0.2547	0.214	0.205	0.214	0.209	0.214	381,935	0.2134	2.00%
2024-02-06	0	0.250	0.241	0.250	0.248	0.255	244,000	62,088	0.2545	0.209	0.202	0.209	0.208	0.214	291,226	0.2132	0.81%
2024-02-05	0	0.248	0.230	0.248	0.239	0.255	94,000	22,808	0.2426	0.208	0.193	0.208	0.200	0.214	112,194	0.2033	3.33%
2024-02-02	0	0.240	0.232	0.247	0.238	0.241	158,000	37,874	0.2397	0.201	0.194	0.207	0.199	0.202	188,581	0.2008	-7.69%
2024-02-01	0	0.260	0.241	0.260	0.255	0.260	42,000	10,720	0.2552	0.218	0.202	0.218	0.214	0.218	50,129	0.2138	1.96%
2024-01-31	0	0.255	0.239	0.255	0.240	0.255	182,000	46,260	0.2542	0.214	0.200	0.214	0.201	0.214	217,226	0.2130	-1.92%
2024-01-30	0	0.260	0.240	0.260	0.250	0.260	6,000	1,540	0.2567	0.218	0.201	0.218	0.209	0.218	7,161	0.2150	1.96%
2024-01-29	0	0.255	0.240	0.260	0.255	0.255	40,000	10,200	0.2550	0.214	0.201	0.218	0.214	0.214	47,742	0.2136	6.69%
2024-01-26	0	0.239	0.238	0.260	0.238	0.260	12,000	3,024	0.2520	0.200	0.199	0.218	0.199	0.218	14,323	0.2111	-6.27%
2024-01-25	0	0.255	0.239	0.255	0.255	0.255	24,000	6,120	0.2550	0.214	0.200	0.214	0.214	0.214	28,645	0.2136	7.59%
2024-01-24	0	0.237	0.237	0.255	0.237	0.238	8,000	1,902	0.2378	0.199	0.199	0.214	0.199	0.199	9,548	0.1992	-7.06%
2024-01-23	0	0.255	0.244	0.260	0.235	0.260	44,000	10,636	0.2417	0.214	0.204	0.218	0.197	0.218	52,516	0.2025	-1.92%
2024-01-22	0	0.260	0.232	0.260	0.250	0.260	12,000	3,080	0.2567	0.218	0.194	0.218	0.209	0.218	14,323	0.2150	4.00%
2024-01-19	0	0.250	-	0.260	0.250	0.250	90,000	22,500	0.2500	0.209	-	0.218	0.209	0.209	107,419	0.2095	-1.96%
2024-01-18	0	0.255	0.200	0.255	0.249	0.255	46,000	11,506	0.2501	0.214	0.168	0.214	0.209	0.214	54,903	0.2096	2.00%
2024-01-17	0	0.250	-	0.250	0.245	0.250	98,000	24,030	0.2452	0.209	-	0.209	0.205	0.209	116,968	0.2054	-1.96%
2024-01-16	0	0.255	0.245	0.255	0.250	0.255	238,000	59,530	0.2501	0.214	0.205	0.214	0.209	0.214	284,065	0.2096	0.00%
2024-01-15	0	0.255	0.210	0.260	0.255	0.260	22,000	5,620	0.2555	0.214	0.176	0.218	0.214	0.218	26,258	0.2140	2.00%
2024-01-12	0	0.250	-	0.260	0.250	0.260	226,000	56,910	0.2518	0.209	-	0.218	0.209	0.218	269,742	0.2110	-3.85%
2024-01-11	0	0.260	0.255	0.260	0.255	0.260	164,000	42,130	0.2569	0.218	0.214	0.218	0.214	0.218	195,742	0.2152	0.00%
2024-01-10	0	0.260	0.255	0.260	0.255	0.260	220,000	56,750	0.2580	0.218	0.214	0.218	0.214	0.218	262,581	0.2161	1.96%
2024-01-09	0	0.255	0.255	0.260	0.255	0.260	518,000	132,870	0.2565	0.214	0.214	0.218	0.214	0.218	618,258	0.2149	-1.92%
2024-01-08	0	0.260	0.255	0.260	0.255	0.265	452,000	117,130	0.2591	0.218	0.214	0.218	0.214	0.222	539,484	0.2171	0.00%
2024-01-05	0	0.260	0.250	0.260	0.250	0.260	336,000	84,190	0.2506	0.218	0.209	0.218	0.209	0.218	401,032	0.2099	-1.89%
2024-01-04	0	0.265	0.250	0.265	0.250	0.265	174,000	44,250	0.2543	0.222	0.209	0.222	0.209	0.222	207,677	0.2131	0.00%
2024-01-03	0	0.265	0.260	0.270	0.265	0.270	8,000	2,150	0.2688	0.222	0.218	0.226	0.222	0.226	9,548	0.2252	-1.85%
2024-01-02	0	0.270	0.260	0.270	-	-	0	0	-	0.226	0.218	0.226	-	-	0	-	0.00%
2023-12-29	0	0.270	0.260	0.270	0.260	0.270	58,000	15,100	0.2603	0.226	0.218	0.226	0.218	0.226	69,226	0.2181	0.00%
2023-12-28	0	0.270	0.250	0.270	0.270	0.270	2,000	540	0.2700	0.226	0.209	0.226	0.226	0.226	2,387	0.2262	0.00%
2023-12-27	0	0.270	0.250	0.270	0.250	0.270	56,000	14,570	0.2602	0.226	0.209	0.226	0.209	0.226	66,839	0.2180	1.89%
2023-12-22	0	0.265	0.250	0.265	0.250	0.270	50,000	13,310	0.2662	0.222	0.209	0.222	0.209	0.226	59,677	0.2230	6.00%
2023-12-21	0	0.250	0.250	0.265	0.250	0.260	118,000	30,240	0.2563	0.209	0.209	0.222	0.209	0.218	140,839	0.2147	0.00%
2023-12-20	0	0.250	0.250	0.270	0.250	0.270	8,000	2,040	0.2550	0.209	0.209	0.226	0.209	0.226	9,548	0.2136	-3.85%
2023-12-19	0	0.260	0.250	0.260	0.260	0.270	278,000	72,890	0.2622	0.218	0.209	0.218	0.218	0.226	331,806	0.2197	0.00%
2023-12-18	0	0.260	0.250	0.260	0.250	0.270	10,000	2,640	0.2640	0.218	0.209	0.218	0.209	0.226	11,935	0.2212	4.00%
2023-12-15	0	0.250	0.250	0.260	0.250	0.270	24,000	6,100	0.2542	0.209	0.209	0.218	0.209	0.226	28,645	0.2130	-5.66%
2023-12-14	0	0.265	0.250	0.265	0.250	0.270	58,000	15,300	0.2638	0.222	0.209	0.222	0.209	0.226	69,226	0.2210	1.92%
2023-12-13	0	0.260	0.250	0.265	0.250	0.280	20,000	5,250	0.2625	0.218	0.209	0.222	0.209	0.235	23,871	0.2199	-3.70%
2023-12-12	0	0.270	0.250	0.270	0.250	0.270	8,000	2,110	0.2638	0.226	0.209	0.226	0.209	0.226	9,548	0.2210	0.00%
2023-12-11	0	0.270	0.245	0.270	0.250	0.270	8,000	2,110	0.2638	0.226	0.205	0.226	0.209	0.226	9,548	0.2210	0.00%
2023-12-08	0	0.270	0.250	0.270	0.255	0.270	10,000	2,660	0.2660	0.226	0.209	0.226	0.214	0.226	11,935	0.2229	0.00%
2023-12-07	0	0.270	0.241	0.270	0.245	0.280	24,000	6,390	0.2663	0.226	0.202	0.226	0.205	0.235	28,645	0.2231	1.89%
2023-12-06	0	0.265	0.241	0.265	0.241	0.270	16,000	4,192	0.2620	0.222	0.202	0.222	0.202	0.226	19,097	0.2195	3.92%
2023-12-05	0	0.255	0.242	0.260	0.241	0.260	182,000	45,792	0.2516	0.214	0.203	0.218	0.202	0.218	217,226	0.2108	2.00%
2023-12-04	0	0.250	0.250	0.270	0.250	0.275	66,000	16,880	0.2558	0.209	0.209	0.226	0.209	0.230	78,774	0.2143	0.40%
2023-12-01	0	0.249	0.249	0.260	0.249	0.250	182,000	45,486	0.2499	0.209	0.209	0.218	0.209	0.209	217,226	0.2094	0.40%
2023-11-30	0	0.248	0.248	0.260	0.244	0.250	42,000	10,488	0.2497	0.208	0.208	0.218	0.204	0.209	50,129	0.2092	0.81%
2023-11-29	0	0.246	0.246	0.250	0.246	0.280	40,000	10,144	0.2536	0.206	0.206	0.209	0.206	0.235	47,742	0.2125	-1.60%
2023-11-28	0	0.250	0.250	0.265	0.250	0.280	4,000	1,060	0.2650	0.209	0.209	0.222	0.209	0.235	4,774	0.2220	0.00%
2023-11-27	0	0.250	0.250	0.265	0.250	0.270	4,000	1,040	0.2600	0.209	0.209	0.222	0.209	0.226	4,774	0.2178	-5.66%
2023-11-24	0	0.265	0.250	0.265	0.255	0.280	6,000	1,610	0.2683	0.222	0.209	0.222	0.214	0.235	7,161	0.2248	0.00%
2023-11-23	0	0.265	0.250	0.265	0.246	0.270	14,000	3,682	0.2630	0.222	0.209	0.222	0.206	0.226	16,710	0.2204	0.00%
2023-11-22	0	0.265	0.243	0.265	0.244	0.270	230,000	59,878	0.2603	0.222	0.204	0.222	0.204	0.226	274,516	0.2181	0.00%
2023-11-21	0	0.265	0.250	0.265	0.250	0.270	144,000	37,480	0.2603	0.222	0.209	0.222	0.209	0.226	171,871	0.2181	0.00%
2023-11-20	0	0.265	0.243	0.265	0.244	0.265	256,000	66,568	0.2600	0.222	0.204	0.222	0.204	0.222	305,548	0.2179	1.92%
2023-11-17	0	0.260	0.243	0.265	0.244	0.270	184,000	46,682	0.2537	0.218	0.204	0.222	0.204	0.226	219,613	0.2126	0.00%
2023-11-16	0	0.260	0.250	0.260	0.243	0.270	138,000	36,036	0.2611	0.218	0.209	0.218	0.204	0.226	164,710	0.2188	-1.89%
2023-11-15	0	0.265	0.240	0.270	0.238	0.275	8,000	2,116	0.2645	0.222	0.201	0.226	0.199	0.230	9,548	0.2216	-1.85%
2023-11-14	0	0.270	0.240	0.270	0.241	0.270	20,000	5,224	0.2612	0.226	0.201	0.226	0.202	0.226	23,871	0.2188	0.00%
2023-11-13	0	0.270	0.240	0.270	0.241	0.270	98,000	25,712	0.2624	0.226	0.201	0.226	0.202	0.226	116,968	0.2198	12.50%
2023-11-10	0	0.240	0.240	0.260	0.236	0.270	22,000	5,872	0.2669	0.201	0.201	0.218	0.198	0.226	26,258	0.2236	-7.69%
2023-11-09	0	0.260	0.234	0.265	0.232	0.265	154,000	40,014	0.2598	0.218	0.196	0.222	0.194	0.222	183,806	0.2177	-1.89%
2023-11-08	0	0.265	0.225	0.265	-	-	0	0	-	0.222	0.189	0.222	-	-	0	-	-1.85%
2023-11-07	0	0.270	0.230	0.275	0.225	0.275	10,000	2,580	0.2580	0.226	0.193	0.230	0.189	0.230	11,935	0.2162	0.00%
2023-11-06	0	0.270	0.223	0.270	0.275	0.280	6,000	1,670	0.2783	0.226	0.187	0.226	0.230	0.235	7,161	0.2332	11.57%
2023-11-03	0	0.242	0.242	0.255	0.240	0.242	16,000	3,856	0.2410	0.203	0.203	0.214	0.201	0.203	19,097	0.2019	-10.37%
2023-11-02	0	0.270	0.240	0.270	0.240	0.280	8,000	2,130	0.2663	0.226	0.201	0.226	0.201	0.235	9,548	0.2231	-1.82%
2023-11-01	0	0.275	-	0.275	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2023-10-31	0	0.275	-	0.280	0.241	0.285	6,000	1,602	0.2670	0.230	-	0.235	0.202	0.239	7,161	0.2237	-1.79%
2023-10-30	0	0.280	-	0.280	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2023-10-27	0	0.280	0.240	0.280	0.216	0.285	8,000	2,022	0.2528	0.235	0.201	0.235	0.181	0.239	9,548	0.2118	15.23%
2023-10-26	0	0.243	-	0.245	0.240	0.244	78,000	19,012	0.2437	0.204	-	0.205	0.201	0.204	93,097	0.2042	-13.21%
2023-10-25	0	0.280	0.210	0.280	0.232	0.290	8,000	2,194	0.2743	0.235	0.176	0.235	0.194	0.243	9,548	0.2298	0.00%
2023-10-24	0	0.280	0.250	0.275	0.220	0.300	610,000	144,662	0.2372	0.235	0.209	0.230	0.184	0.251	728,065	0.1987	21.74%
2023-10-20	0	0.230	0.213	0.230	0.214	0.235	22,000	5,106	0.2321	0.193	0.178	0.193	0.179	0.197	26,258	0.1945	-1.29%
2023-10-19	0	0.233	0.202	0.234	0.203	0.235	44,000	9,120	0.2073	0.195	0.169	0.196	0.170	0.197	52,516	0.1737	3.10%
2023-10-18	0	0.226	0.212	0.229	0.212	0.227	238,000	51,904	0.2181	0.189	0.178	0.192	0.178	0.190	284,065	0.1827	-3.83%
2023-10-17	0	0.235	0.211	0.235	0.202	0.235	676,000	154,332	0.2283	0.197	0.177	0.197	0.169	0.197	806,839	0.1913	-4.86%
2023-10-16	0	0.247	0.235	0.247	-	-	0	0	-	0.207	0.197	0.207	-	-	0	-	0.00%
2023-10-13	0	0.247	0.235	0.247	0.235	0.249	28,000	6,942	0.2479	0.207	0.197	0.207	0.197	0.209	33,419	0.2077	0.00%
2023-10-12	0	0.247	0.235	0.247	-	-	0	0	-	0.207	0.197	0.207	-	-	0	-	0.00%
2023-10-11	0	0.247	0.235	0.249	0.237	0.249	10,000	2,458	0.2458	0.207	0.197	0.209	0.199	0.209	11,935	0.2059	0.00%
2023-10-10	0	0.247	0.235	0.247	-	-	0	0	-	0.207	0.197	0.207	-	-	0	-	0.00%
2023-10-09	0	0.247	0.235	0.247	0.235	0.249	14,000	3,454	0.2467	0.207	0.197	0.207	0.197	0.209	16,710	0.2067	-0.80%
2023-10-06	0	0.249	0.232	0.250	0.232	0.255	418,000	100,444	0.2403	0.209	0.194	0.209	0.194	0.214	498,903	0.2013	3.32%
2023-10-05	0	0.241	0.240	0.249	0.240	0.255	78,000	18,842	0.2416	0.202	0.201	0.209	0.201	0.214	93,097	0.2024	0.00%
2023-10-04	0	0.241	0.240	0.250	0.241	0.255	12,000	3,032	0.2527	0.202	0.201	0.209	0.202	0.214	14,323	0.2117	-7.31%
2023-10-03	0	0.260	0.241	0.260	0.240	0.260	714,000	177,798	0.2490	0.218	0.202	0.218	0.201	0.218	852,194	0.2086	-3.70%
2023-09-29	0	0.270	0.255	0.270	0.255	0.275	48,000	13,140	0.2738	0.226	0.214	0.226	0.214	0.230	57,290	0.2294	5.88%
2023-09-28	0	0.255	0.245	0.260	0.250	0.260	18,000	4,600	0.2556	0.214	0.205	0.218	0.209	0.218	21,484	0.2141	-1.92%
2023-09-27	0	0.260	0.260	0.275	0.260	0.270	28,000	7,320	0.2614	0.218	0.218	0.230	0.218	0.226	33,419	0.2190	-7.14%
2023-09-26	0	0.280	0.260	0.280	0.260	0.280	26,000	6,940	0.2669	0.235	0.218	0.235	0.218	0.235	31,032	0.2236	0.00%
2023-09-25	0	0.280	0.255	0.280	0.255	0.280	436,000	113,100	0.2594	0.235	0.214	0.235	0.214	0.235	520,387	0.2173	0.00%
2023-09-22	0	0.280	0.255	0.280	0.260	0.280	10,000	2,750	0.2750	0.235	0.214	0.235	0.218	0.235	11,935	0.2304	0.00%
2023-09-21	0	0.280	0.255	0.280	0.260	0.280	8,000	2,190	0.2738	0.235	0.214	0.235	0.218	0.235	9,548	0.2294	1.82%
2023-09-20	0	0.275	0.260	0.275	0.260	0.275	48,000	12,860	0.2679	0.230	0.218	0.230	0.218	0.230	57,290	0.2245	-1.79%
2023-09-19	0	0.280	0.260	0.280	0.255	0.280	34,000	9,260	0.2724	0.235	0.218	0.235	0.214	0.235	40,581	0.2282	0.00%
2023-09-18	0	0.280	0.255	0.280	0.270	0.295	66,000	18,710	0.2835	0.235	0.214	0.235	0.226	0.247	78,774	0.2375	1.82%
2023-09-15	0	0.275	0.270	0.285	0.275	0.285	28,000	7,720	0.2757	0.230	0.226	0.239	0.230	0.239	33,419	0.2310	-3.51%
2023-09-14	0	0.285	0.285	0.300	0.265	0.290	48,000	13,120	0.2733	0.239	0.239	0.251	0.222	0.243	57,290	0.2290	1.79%
2023-09-13	0	0.280	0.270	0.285	0.270	0.295	826,000	238,010	0.2881	0.235	0.226	0.239	0.226	0.247	985,871	0.2414	-5.08%
2023-09-12	0	0.295	0.270	0.295	0.265	0.295	120,000	34,330	0.2861	0.247	0.226	0.247	0.222	0.247	143,226	0.2397	3.51%
2023-09-11	0	0.285	0.265	0.300	0.265	0.300	1,084,000	297,840	0.2748	0.239	0.222	0.251	0.222	0.251	1,293,806	0.2302	-1.72%
2023-09-07	0	0.290	0.290	0.310	0.285	0.300	98,000	28,960	0.2955	0.243	0.243	0.260	0.239	0.251	116,968	0.2476	-6.45%
2023-09-06	0	0.310	0.295	0.310	0.300	0.310	318,000	96,860	0.3046	0.260	0.247	0.260	0.251	0.260	379,548	0.2552	-8.82%
2023-09-05	0	0.340	0.310	0.340	0.305	0.340	30,000	9,690	0.3230	0.285	0.260	0.285	0.256	0.285	35,806	0.2706	6.25%
2023-09-04	0	0.320	0.295	0.325	0.295	0.345	734,000	222,370	0.3030	0.268	0.247	0.272	0.247	0.289	876,065	0.2538	-7.25%
2023-08-31	0	0.345	0.305	0.345	0.305	0.350	8,000	2,680	0.3350	0.289	0.256	0.289	0.256	0.293	9,548	0.2807	1.47%
2023-08-30	0	0.340	0.290	0.340	0.340	0.340	2,000	680	0.3400	0.285	0.243	0.285	0.285	0.285	2,387	0.2849	3.03%
2023-08-29	0	0.330	0.325	0.330	0.320	0.350	482,000	165,030	0.3424	0.276	0.272	0.276	0.268	0.293	575,290	0.2869	3.13%
2023-08-28	0	0.320	0.310	0.335	0.315	0.360	26,000	9,050	0.3481	0.268	0.260	0.281	0.264	0.302	31,032	0.2916	0.00%
2023-08-25	0	0.320	0.320	0.330	0.320	0.340	150,000	48,850	0.3257	0.268	0.268	0.276	0.268	0.285	179,032	0.2729	1.59%
2023-08-24	0	0.315	0.300	0.315	0.315	0.315	140,000	44,100	0.3150	0.264	0.251	0.264	0.264	0.264	167,097	0.2639	0.00%
2023-08-23	0	0.315	0.310	0.330	0.315	0.330	70,000	22,940	0.3277	0.264	0.260	0.276	0.264	0.276	83,548	0.2746	3.28%
2023-08-22	0	0.305	0.300	0.310	0.285	0.330	142,000	42,980	0.3027	0.256	0.251	0.260	0.239	0.276	169,484	0.2536	5.17%
2023-08-21	0	0.290	0.290	0.325	0.290	0.370	436,000	142,600	0.3271	0.243	0.243	0.272	0.243	0.310	520,387	0.2740	-15.94%
2023-08-18	0	0.345	0.325	0.345	0.320	0.350	712,000	239,200	0.3360	0.289	0.272	0.289	0.268	0.293	849,806	0.2815	13.11%
2023-08-17	0	0.305	0.300	0.305	0.290	0.315	278,000	83,000	0.2986	0.256	0.251	0.256	0.243	0.264	331,806	0.2501	5.17%
2023-08-16	0	0.290	0.290	0.305	0.255	0.305	1,152,000	336,120	0.2918	0.243	0.243	0.256	0.214	0.256	1,374,968	0.2445	13.73%
2023-08-15	0	0.255	0.255	0.270	0.244	0.275	820,000	213,604	0.2605	0.214	0.214	0.226	0.204	0.230	978,710	0.2183	5.37%
2023-08-14	0	0.242	0.239	0.242	0.231	0.244	574,000	138,780	0.2418	0.203	0.200	0.203	0.194	0.204	685,097	0.2026	-2.81%
2023-08-11	0	0.249	0.239	0.240	0.232	0.250	650,000	156,990	0.2415	0.209	0.200	0.201	0.194	0.209	775,806	0.2024	3.75%
2023-08-10	0	0.240	0.238	0.249	0.201	0.255	2,612,000	613,584	0.2349	0.201	0.199	0.209	0.168	0.214	3,117,548	0.1968	15.94%
2023-08-09	0	0.207	0.207	0.215	0.171	0.220	2,482,000	470,228	0.1895	0.173	0.173	0.180	0.143	0.184	2,962,387	0.1587	13.74%
2023-08-08	0	0.182	0.180	0.182	0.177	0.194	4,256,000	768,088	0.1805	0.152	0.151	0.152	0.148	0.163	5,079,742	0.1512	-8.54%
2023-08-07	0	0.199	0.185	0.199	0.180	0.240	5,566,000	1,134,726	0.2039	0.167	0.155	0.167	0.151	0.201	6,643,290	0.1708	-10.36%
2023-08-04	0	0.222	0.221	0.230	0.219	0.260	3,838,000	870,396	0.2268	0.186	0.185	0.193	0.183	0.218	4,580,839	0.1900	-10.12%
2023-08-03	0	0.247	0.246	0.250	0.245	0.470	10,434,000	3,476,758	0.3332	0.207	0.206	0.209	0.205	0.394	12,453,484	0.2792	-48.00%
2023-08-02	0	0.475	0.470	0.495	0.470	0.500	9,598,000	4,790,360	0.4991	0.398	0.394	0.415	0.394	0.419	11,455,677	0.4182	1.06%
2023-08-01	0	0.470	0.460	0.485	0.465	0.470	344,000	161,620	0.4698	0.394	0.385	0.406	0.390	0.394	410,581	0.3936	-2.08%
2023-07-31	0	0.480	0.470	0.490	0.475	0.500	10,586,000	5,278,840	0.4987	0.402	0.394	0.411	0.398	0.419	12,634,903	0.4178	1.05%
2023-07-28	0	0.475	0.475	0.495	0.475	0.490	2,528,000	1,248,200	0.4938	0.398	0.398	0.415	0.398	0.411	3,017,290	0.4137	-5.00%
2023-07-27	0	0.500	0.470	0.500	0.500	0.500	7,650,000	3,825,000	0.5000	0.419	0.394	0.419	0.419	0.419	9,130,645	0.4189	1.01%
2023-07-26	0	0.495	0.470	0.500	-	-	0	0	-	0.415	0.394	0.419	-	-	0	-	0.00%
2023-07-25	0	0.495	0.470	0.510	0.450	0.510	14,998,000	7,493,930	0.4997	0.415	0.394	0.427	0.377	0.427	17,900,839	0.4186	1.02%
2023-07-24	0	0.490	0.490	0.500	0.490	0.495	136,000	67,060	0.4931	0.411	0.411	0.419	0.411	0.415	162,323	0.4131	-2.00%
2023-07-21	0	0.500	0.485	0.510	0.500	0.510	8,838,000	4,507,160	0.5100	0.419	0.406	0.427	0.419	0.427	10,548,581	0.4273	-7.41%
2023-07-20	0	0.540	0.490	0.540	-	-	0	0	-	0.452	0.411	0.452	-	-	0	-	0.00%
2023-07-19	0	0.540	0.490	0.540	0.485	0.550	9,812,000	5,097,640	0.5195	0.452	0.411	0.452	0.406	0.461	11,711,097	0.4353	10.20%
2023-07-18	0	0.490	0.485	0.500	0.485	0.485	18,000	8,730	0.4850	0.411	0.406	0.419	0.406	0.406	21,484	0.4064	-2.00%
2023-07-14	0	0.500	0.485	0.500	0.485	0.500	12,868,000	6,433,540	0.5000	0.419	0.406	0.419	0.406	0.419	15,358,581	0.4189	1.01%
2023-07-13	0	0.495	0.490	0.510	0.490	0.495	138,000	67,780	0.4912	0.415	0.411	0.427	0.411	0.415	164,710	0.4115	-4.81%
2023-07-12	0	0.520	0.485	0.520	0.490	0.520	12,794,000	6,493,930	0.5076	0.436	0.406	0.436	0.411	0.436	15,270,258	0.4253	0.00%
2023-07-11	0	0.520	0.485	0.520	0.485	0.520	10,366,000	5,386,440	0.5196	0.436	0.406	0.436	0.406	0.436	12,372,323	0.4354	1.96%
2023-07-10	0	0.510	0.485	0.520	-	-	0	0	-	0.427	0.406	0.436	-	-	0	-	0.00%
2023-07-07	0	0.510	0.480	0.510	0.485	0.510	7,892,000	4,024,770	0.5100	0.427	0.402	0.427	0.406	0.427	9,419,484	0.4273	0.00%
2023-07-06	0	0.510	0.480	0.510	0.510	0.510	40,000	20,400	0.5100	0.427	0.402	0.427	0.427	0.427	47,742	0.4273	2.00%
2023-07-05	0	0.500	0.480	0.500	0.465	0.510	10,024,000	5,084,370	0.5072	0.419	0.402	0.419	0.390	0.427	11,964,129	0.4250	1.01%
2023-07-04	0	0.495	0.480	0.510	0.495	0.520	224,000	113,960	0.5088	0.415	0.402	0.427	0.415	0.436	267,355	0.4263	0.00%
2023-07-03	0	0.495	0.480	0.520	0.490	0.510	10,236,000	5,216,260	0.5096	0.415	0.402	0.436	0.411	0.427	12,217,161	0.4270	-2.94%
2023-06-30	0	0.510	0.480	0.510	0.470	0.510	1,990,000	974,250	0.4896	0.427	0.402	0.427	0.394	0.427	2,375,161	0.4102	6.25%
2023-06-29	0	0.480	0.480	0.500	-	-	0	0	-	0.402	0.402	0.419	-	-	0	-	0.00%
2023-06-28	0	0.480	0.480	0.495	0.480	0.510	9,410,000	4,668,370	0.4961	0.402	0.402	0.415	0.402	0.427	11,231,290	0.4157	-1.03%
2023-06-27	0	0.485	0.485	0.500	0.480	0.510	7,950,000	4,038,540	0.5080	0.406	0.406	0.419	0.402	0.427	9,488,710	0.4256	-4.90%
2023-06-26	0	0.510	0.510	0.520	0.510	0.530	84,000	43,820	0.5217	0.427	0.427	0.436	0.427	0.444	100,258	0.4371	-3.77%
2023-06-23	0	0.530	0.520	0.530	0.490	0.530	11,314,000	5,696,940	0.5035	0.444	0.436	0.444	0.411	0.444	13,503,806	0.4219	7.07%
2023-06-21	0	0.495	0.480	0.510	-	-	0	0	-	0.415	0.402	0.427	-	-	0	-	0.00%
2023-06-20	0	0.495	0.490	0.510	0.490	0.510	284,000	144,760	0.5097	0.415	0.411	0.427	0.411	0.427	338,968	0.4271	-1.00%
2023-06-19	0	0.500	0.485	0.510	0.485	0.500	6,404,000	3,201,840	0.5000	0.419	0.406	0.427	0.406	0.419	7,643,484	0.4189	0.00%
2023-06-16	0	0.500	0.490	0.500	0.455	0.500	9,656,000	4,826,770	0.4999	0.419	0.411	0.419	0.381	0.419	11,524,903	0.4188	1.01%
2023-06-15	0	0.495	0.490	0.510	0.490	0.500	68,000	33,610	0.4943	0.415	0.411	0.427	0.411	0.419	81,161	0.4141	-1.00%
2023-06-14	0	0.500	0.485	0.510	0.480	0.500	432,000	215,230	0.4982	0.419	0.406	0.427	0.402	0.419	515,613	0.4174	4.17%
2023-06-13	0	0.480	0.480	0.490	0.480	0.500	7,208,000	3,583,410	0.4971	0.402	0.402	0.411	0.402	0.419	8,603,097	0.4165	-4.00%
2023-06-12	0	0.500	0.495	0.510	0.490	0.510	10,780,000	5,389,980	0.5000	0.419	0.415	0.427	0.411	0.427	12,866,452	0.4189	1.01%
2023-06-09	0	0.495	0.490	0.495	0.490	0.510	560,000	274,680	0.4905	0.415	0.411	0.415	0.411	0.427	668,387	0.4110	1.02%
2023-06-08	0	0.490	0.485	0.510	0.485	0.510	146,000	71,840	0.4921	0.411	0.406	0.427	0.406	0.427	174,258	0.4123	1.03%
2023-06-07	0	0.485	0.485	0.520	0.485	0.510	58,000	29,480	0.5083	0.406	0.406	0.436	0.406	0.427	69,226	0.4259	-1.02%
2023-06-06	0	0.490	0.485	0.510	0.480	0.510	9,492,000	4,834,880	0.5094	0.411	0.406	0.427	0.402	0.427	11,329,161	0.4268	2.08%
2023-06-05	0	0.480	0.480	0.495	0.480	0.520	4,396,000	2,139,350	0.4867	0.402	0.402	0.415	0.402	0.436	5,246,839	0.4077	-1.03%
2023-06-02	0	0.485	0.475	0.490	0.475	0.510	468,000	227,100	0.4853	0.406	0.398	0.411	0.398	0.427	558,581	0.4066	2.11%
2023-06-01	0	0.475	0.475	0.480	0.445	0.500	14,714,000	6,668,870	0.4532	0.398	0.398	0.402	0.373	0.419	17,561,871	0.3797	-8.65%
2023-05-31	0	0.520	0.520	0.540	0.415	0.520	10,468,000	4,487,920	0.4287	0.436	0.436	0.452	0.348	0.436	12,494,065	0.3592	23.81%
2023-05-30	0	0.420	0.420	0.430	0.420	0.420	28,000	11,760	0.4200	0.352	0.352	0.360	0.352	0.352	33,419	0.3519	-1.18%
2023-05-29	0	0.425	0.420	0.430	-	-	0	0	-	0.356	0.352	0.360	-	-	0	-	0.00%
2023-05-25	0	0.425	0.415	0.425	0.415	0.435	10,244,000	4,405,180	0.4300	0.356	0.348	0.356	0.348	0.364	12,226,710	0.3603	2.41%
2023-05-24	0	0.415	0.415	0.430	0.415	0.450	468,000	201,300	0.4301	0.348	0.348	0.360	0.348	0.377	558,581	0.3604	-2.35%
2023-05-23	0	0.425	0.415	0.435	-	-	0	0	-	0.356	0.348	0.364	-	-	0	-	0.00%
2023-05-22	0	0.425	0.415	0.425	-	-	0	0	-	0.356	0.348	0.356	-	-	0	-	-1.16%
2023-05-19	0	0.430	0.430	0.435	0.420	0.425	10,744,000	4,566,200	0.4250	0.360	0.360	0.364	0.352	0.356	12,823,484	0.3561	0.00%
2023-05-18	0	0.430	0.415	0.435	0.415	0.435	12,036,000	5,174,190	0.4299	0.360	0.348	0.364	0.348	0.364	14,365,548	0.3602	1.18%
2023-05-17	0	0.425	0.420	0.435	-	-	0	0	-	0.356	0.352	0.364	-	-	0	-	0.00%
2023-05-16	0	0.425	0.420	0.425	-	-	0	0	-	0.356	0.352	0.356	-	-	0	-	0.00%
2023-05-15	0	0.425	0.415	0.430	0.420	0.430	12,072,000	5,190,720	0.4300	0.356	0.348	0.360	0.352	0.360	14,408,516	0.3603	-1.16%
2023-05-12	0	0.430	0.415	0.435	0.415	0.430	9,820,000	4,221,530	0.4299	0.360	0.348	0.364	0.348	0.360	11,720,645	0.3602	0.00%
2023-05-11	0	0.430	0.420	0.435	0.430	0.440	3,404,000	1,480,600	0.4350	0.360	0.352	0.364	0.360	0.369	4,062,839	0.3644	0.00%
2023-05-10	0	0.430	0.420	0.430	-	-	0	0	-	0.360	0.352	0.360	-	-	0	-	0.00%
2023-05-09	0	0.430	0.420	0.430	0.405	0.440	11,990,000	5,151,480	0.4296	0.360	0.352	0.360	0.339	0.369	14,310,645	0.3600	3.61%
2023-05-08	0	0.415	0.415	0.425	0.410	0.430	15,090,000	6,434,020	0.4264	0.348	0.348	0.356	0.344	0.360	18,010,645	0.3572	0.00%
2023-05-05	0	0.415	0.410	0.435	-	-	0	0	-	0.348	0.344	0.364	-	-	0	-	0.00%
2023-05-04	0	0.415	0.410	0.435	0.415	0.415	20,000	8,300	0.4150	0.348	0.344	0.364	0.348	0.348	23,871	0.3477	1.22%
2023-05-03	0	0.410	0.410	0.430	0.410	0.435	12,208,000	5,166,840	0.4232	0.344	0.344	0.360	0.344	0.364	14,570,839	0.3546	-3.53%
2023-05-02	0	0.425	0.410	0.425	0.405	0.440	12,226,000	5,192,800	0.4247	0.356	0.344	0.356	0.339	0.369	14,592,323	0.3559	4.94%
2023-04-28	0	0.405	0.405	0.420	-	-	0	0	-	0.339	0.339	0.352	-	-	0	-	0.00%
2023-04-27	0	0.405	0.405	0.420	-	-	0	0	-	0.339	0.339	0.352	-	-	0	-	0.00%
2023-04-26	0	0.405	0.405	0.415	0.405	0.415	2,738,000	1,135,740	0.4148	0.339	0.339	0.348	0.339	0.348	3,267,935	0.3475	-3.57%
2023-04-25	0	0.420	0.410	0.420	0.410	0.425	22,764,000	9,617,040	0.4225	0.352	0.344	0.352	0.344	0.356	27,169,935	0.3540	2.44%
2023-04-24	0	0.410	0.385	0.410	0.395	0.410	70,000	27,970	0.3996	0.344	0.323	0.344	0.331	0.344	83,548	0.3348	1.23%
2023-04-21	0	0.405	0.400	0.405	0.405	0.435	3,478,000	1,429,950	0.4111	0.339	0.335	0.339	0.339	0.364	4,151,161	0.3445	0.00%
2023-04-20	0	0.405	0.400	0.415	0.405	0.420	11,418,000	4,773,450	0.4181	0.339	0.335	0.348	0.339	0.352	13,627,935	0.3503	0.00%
2023-04-19	0	0.405	0.405	0.415	0.405	0.420	11,366,000	4,772,640	0.4199	0.339	0.339	0.348	0.339	0.352	13,565,871	0.3518	0.00%
2023-04-18	0	0.405	0.405	0.415	0.405	0.405	62,000	25,110	0.4050	0.339	0.339	0.348	0.339	0.339	74,000	0.3393	0.00%
2023-04-17	0	0.405	0.405	0.420	0.405	0.415	12,966,000	5,380,480	0.4150	0.339	0.339	0.352	0.339	0.348	15,475,548	0.3477	-2.41%
2023-04-14	0	0.415	0.410	0.420	0.405	0.415	9,742,000	4,012,840	0.4119	0.348	0.344	0.352	0.339	0.348	11,627,548	0.3451	-1.19%
2023-04-13	0	0.420	0.410	0.420	0.410	0.445	1,588,000	694,330	0.4372	0.352	0.344	0.352	0.344	0.373	1,895,355	0.3663	0.00%
2023-04-12	0	0.420	0.410	0.420	0.410	0.425	12,004,000	5,075,860	0.4228	0.352	0.344	0.352	0.344	0.356	14,327,355	0.3543	0.00%
2023-04-11	0	0.420	0.415	0.430	0.415	0.440	3,654,000	1,606,570	0.4397	0.352	0.348	0.360	0.348	0.369	4,361,226	0.3684	-2.33%
2023-04-06	0	0.430	0.410	0.430	0.410	0.450	14,624,000	6,174,170	0.4222	0.360	0.344	0.360	0.344	0.377	17,454,452	0.3537	4.88%
2023-04-04	0	0.410	0.410	0.420	0.410	0.425	11,776,000	4,986,420	0.4234	0.344	0.344	0.352	0.344	0.356	14,055,226	0.3548	1.23%
2023-04-03	0	0.405	0.405	0.415	0.405	0.420	2,614,000	1,096,990	0.4197	0.339	0.339	0.348	0.339	0.352	3,119,935	0.3516	-1.22%
2023-03-31	0	0.410	0.410	0.420	0.410	0.425	9,682,000	4,114,090	0.4249	0.344	0.344	0.352	0.344	0.356	11,555,935	0.3560	-4.65%
2023-03-30	0	0.430	0.410	0.430	0.405	0.430	112,000	47,140	0.4209	0.360	0.344	0.360	0.339	0.360	133,677	0.3526	0.00%
2023-03-29	0	0.430	0.415	0.430	0.420	0.430	11,786,000	5,063,800	0.4296	0.360	0.348	0.360	0.352	0.360	14,067,161	0.3600	3.61%
2023-03-28	0	0.415	0.415	0.435	0.405	0.445	16,730,000	7,129,030	0.4261	0.348	0.348	0.364	0.339	0.373	19,968,065	0.3570	-1.19%
2023-03-27	0	0.420	0.400	0.420	0.410	0.420	408,000	168,140	0.4121	0.352	0.335	0.352	0.344	0.352	486,968	0.3453	-2.33%
2023-03-24	0	0.430	0.410	0.430	0.405	0.455	4,462,000	1,985,720	0.4450	0.360	0.344	0.360	0.339	0.381	5,325,613	0.3729	-4.44%
2023-03-23	0	0.450	0.450	0.465	0.395	0.465	11,092,000	4,646,920	0.4189	0.377	0.377	0.390	0.331	0.390	13,238,839	0.3510	11.11%
2023-03-22	0	0.405	0.380	0.405	-	-	0	0	-	0.339	0.318	0.339	-	-	0	-	0.00%
2023-03-21	0	0.405	0.390	0.405	0.390	0.405	12,492,000	5,032,910	0.4029	0.339	0.327	0.339	0.327	0.339	14,909,806	0.3376	0.00%
2023-03-20	0	0.405	0.405	0.420	0.385	0.420	18,976,000	7,737,900	0.4078	0.339	0.339	0.352	0.323	0.352	22,648,774	0.3416	0.00%
2023-03-17	0	0.405	0.390	0.410	-	-	0	0	-	0.339	0.327	0.344	-	-	0	-	0.00%
2023-03-16	0	0.405	0.400	0.420	0.405	0.405	2,034,000	823,770	0.4050	0.339	0.335	0.352	0.339	0.339	2,427,677	0.3393	-3.57%
2023-03-15	0	0.420	0.405	0.420	0.400	0.420	7,264,000	3,014,500	0.4150	0.352	0.339	0.352	0.335	0.352	8,669,935	0.3477	0.00%
2023-03-14	0	0.420	0.405	0.420	0.400	0.420	3,262,000	1,349,990	0.4139	0.352	0.339	0.352	0.335	0.352	3,893,355	0.3467	2.44%
2023-03-13	0	0.410	0.400	0.410	0.400	0.420	13,254,000	5,308,410	0.4005	0.344	0.335	0.344	0.335	0.352	15,819,290	0.3356	2.50%
2023-03-10	0	0.400	0.400	0.420	0.400	0.430	3,272,000	1,340,610	0.4097	0.335	0.335	0.352	0.335	0.360	3,905,290	0.3433	-8.05%
2023-03-09	0	0.435	0.400	0.435	0.380	0.435	14,998,000	6,213,510	0.4143	0.364	0.335	0.364	0.318	0.364	17,900,839	0.3471	8.75%
2023-03-08	0	0.400	0.400	0.405	0.365	0.405	182,000	69,260	0.3805	0.335	0.335	0.339	0.306	0.339	217,226	0.3188	-1.23%
2023-03-07	0	0.405	0.390	0.405	0.390	0.470	2,696,000	1,146,790	0.4254	0.339	0.327	0.339	0.327	0.394	3,217,806	0.3564	-6.90%
2023-03-06	0	0.435	0.395	0.435	0.400	0.435	262,000	110,050	0.4200	0.364	0.331	0.364	0.335	0.364	312,710	0.3519	3.57%
2023-03-03	0	0.420	0.395	0.420	0.395	0.420	2,858,000	1,147,260	0.4014	0.352	0.331	0.352	0.331	0.352	3,411,161	0.3363	3.70%
2023-03-02	0	0.405	0.385	0.405	0.395	0.440	12,616,000	5,198,700	0.4121	0.339	0.323	0.339	0.331	0.369	15,057,806	0.3452	-6.90%
2023-03-01	0	0.435	0.400	0.435	0.400	0.440	64,000	26,850	0.4195	0.364	0.335	0.364	0.335	0.369	76,387	0.3515	4.82%
2023-02-28	0	0.415	0.400	0.415	0.385	0.420	14,808,000	6,066,350	0.4097	0.348	0.335	0.348	0.323	0.352	17,674,065	0.3432	2.47%
2023-02-27	0	0.405	0.385	0.405	0.375	0.405	106,000	40,890	0.3858	0.339	0.323	0.339	0.314	0.339	126,516	0.3232	0.00%
2023-02-24	0	0.405	0.380	0.405	0.370	0.430	2,786,000	1,098,980	0.3945	0.339	0.318	0.339	0.310	0.360	3,325,226	0.3305	-1.22%
2023-02-23	0	0.410	0.380	0.410	0.370	0.445	4,932,000	2,068,000	0.4193	0.344	0.318	0.344	0.310	0.373	5,886,581	0.3513	12.33%
2023-02-22	0	0.365	0.340	0.365	0.365	0.365	144,000	52,560	0.3650	0.306	0.285	0.306	0.306	0.306	171,871	0.3058	-1.35%
2023-02-21	0	0.370	0.365	0.370	0.355	0.380	74,000	27,070	0.3658	0.310	0.306	0.310	0.297	0.318	88,323	0.3065	-1.33%
2023-02-20	0	0.375	0.360	0.375	0.330	0.395	2,296,000	813,960	0.3545	0.314	0.302	0.314	0.276	0.331	2,740,387	0.2970	-5.06%
2023-02-17	0	0.395	0.390	0.395	0.395	0.475	26,194,000	11,418,750	0.4359	0.331	0.327	0.331	0.331	0.398	31,263,806	0.3652	-4.82%
2023-02-16	0	0.415	0.400	0.415	0.395	0.415	4,006,000	1,615,760	0.4033	0.348	0.335	0.348	0.331	0.348	4,781,355	0.3379	-2.35%
2023-02-15	0	0.425	0.425	0.440	0.390	0.425	462,000	190,050	0.4114	0.356	0.356	0.369	0.327	0.356	551,419	0.3447	8.97%
2023-02-14	0	0.390	0.390	0.395	0.390	0.420	1,934,000	796,240	0.4117	0.327	0.327	0.331	0.327	0.352	2,308,323	0.3449	-3.70%
2023-02-13	0	0.405	0.400	0.405	0.400	0.420	2,502,000	1,029,930	0.4116	0.339	0.335	0.339	0.335	0.352	2,986,258	0.3449	-8.99%
2023-02-10	0	0.445	0.420	0.445	0.420	0.475	952,000	416,540	0.4375	0.373	0.352	0.373	0.352	0.398	1,136,258	0.3666	-2.20%
2023-02-09	0	0.455	0.450	0.455	0.385	0.460	13,284,000	5,356,560	0.4032	0.381	0.377	0.381	0.323	0.385	15,855,097	0.3378	13.75%
2023-02-08	0	0.400	0.400	0.440	0.390	0.445	440,000	177,040	0.4024	0.335	0.335	0.369	0.327	0.373	525,161	0.3371	-6.98%
2023-02-07	0	0.430	0.415	0.430	0.410	0.460	48,000	20,850	0.4344	0.360	0.348	0.360	0.344	0.385	57,290	0.3639	3.61%
2023-02-06	0	0.415	0.370	0.415	0.370	0.445	1,096,000	441,700	0.4030	0.348	0.310	0.348	0.310	0.373	1,308,129	0.3377	-4.60%
2023-02-03	0	0.435	0.415	0.435	0.425	0.460	368,000	160,760	0.4368	0.364	0.348	0.364	0.356	0.385	439,226	0.3660	-5.43%
2023-02-02	0	0.460	0.445	0.460	0.445	0.475	120,000	54,850	0.4571	0.385	0.373	0.385	0.373	0.398	143,226	0.3830	-1.08%
2023-02-01	0	0.465	0.445	0.465	0.445	0.475	1,570,000	712,080	0.4536	0.390	0.373	0.390	0.373	0.398	1,873,871	0.3800	1.09%
2023-01-31	0	0.460	0.460	0.475	0.450	0.480	84,000	38,990	0.4642	0.385	0.385	0.398	0.377	0.402	100,258	0.3889	-5.15%
2023-01-30	0	0.485	0.470	0.485	0.475	0.490	1,174,000	568,330	0.4841	0.406	0.394	0.406	0.398	0.411	1,401,226	0.4056	-1.02%
2023-01-27	0	0.490	0.475	0.490	0.475	0.490	24,000	11,530	0.4804	0.411	0.398	0.411	0.398	0.411	28,645	0.4025	1.03%
2023-01-26	0	0.485	0.475	0.495	0.475	0.500	276,000	135,000	0.4891	0.406	0.398	0.415	0.398	0.419	329,419	0.4098	-1.02%
2023-01-20	0	0.490	0.480	0.495	0.475	0.520	2,578,000	1,321,130	0.5125	0.411	0.402	0.415	0.398	0.436	3,076,968	0.4294	2.08%
2023-01-19	0	0.480	0.470	0.480	0.475	0.495	244,000	119,360	0.4892	0.402	0.394	0.402	0.398	0.415	291,226	0.4099	-4.00%
2023-01-18	0	0.500	0.495	0.500	0.495	0.510	172,000	86,170	0.5010	0.419	0.415	0.419	0.415	0.427	205,290	0.4197	0.00%
2023-01-17	0	0.500	0.490	0.500	0.490	0.530	1,190,000	594,990	0.5000	0.419	0.411	0.419	0.411	0.444	1,420,323	0.4189	-1.96%
2023-01-16	0	0.510	0.500	0.510	0.500	0.520	416,000	212,120	0.5099	0.427	0.419	0.427	0.419	0.436	496,516	0.4272	-1.92%
2023-01-13	0	0.520	0.520	0.530	0.520	0.540	4,922,000	2,608,180	0.5299	0.436	0.436	0.444	0.436	0.452	5,874,645	0.4440	-3.70%
2023-01-12	0	0.540	0.530	0.540	0.520	0.640	2,866,000	1,562,680	0.5452	0.452	0.444	0.452	0.436	0.536	3,420,710	0.4568	-11.48%
2023-01-11	0	0.610	0.610	0.630	0.510	0.670	10,580,000	6,413,940	0.6062	0.511	0.511	0.528	0.427	0.561	12,627,742	0.5079	12.96%
2023-01-10	0	0.540	0.520	0.540	0.520	0.570	5,194,000	2,893,980	0.5572	0.452	0.436	0.452	0.436	0.478	6,199,290	0.4668	-6.90%
2023-01-09	0	0.580	0.570	0.580	0.560	0.670	5,472,000	3,131,700	0.5723	0.486	0.478	0.486	0.469	0.561	6,531,097	0.4795	-3.33%
2023-01-06	0	0.600	0.560	0.600	0.570	0.620	150,000	88,980	0.5932	0.503	0.469	0.503	0.478	0.519	179,032	0.4970	-1.64%
2023-01-05	0	0.610	0.580	0.610	0.600	0.690	2,166,000	1,340,520	0.6189	0.511	0.486	0.511	0.503	0.578	2,585,226	0.5185	-3.17%
2023-01-04	0	0.630	0.630	0.640	0.600	0.670	7,246,000	4,589,860	0.6334	0.528	0.528	0.536	0.503	0.561	8,648,452	0.5307	0.00%
2023-01-03	0	0.630	0.630	0.640	0.570	0.640	522,000	311,800	0.5973	0.528	0.528	0.536	0.478	0.536	623,032	0.5005	5.00%
2022-12-30	0	0.600	0.550	0.600	0.550	0.610	2,140,000	1,250,580	0.5844	0.503	0.461	0.503	0.461	0.511	2,554,194	0.4896	9.09%
2022-12-29	0	0.550	0.540	0.550	-	-	0	0	-	0.461	0.452	0.461	-	-	0	-	0.00%
2022-12-28	0	0.550	0.540	0.550	0.530	0.570	3,860,000	2,172,200	0.5627	0.461	0.452	0.461	0.444	0.478	4,607,097	0.4715	0.00%
2022-12-23	0	0.550	0.540	0.550	0.540	0.560	2,336,000	1,285,040	0.5501	0.461	0.452	0.461	0.452	0.469	2,788,129	0.4609	0.00%
2022-12-22	0	0.550	0.550	0.560	0.550	0.560	1,928,000	1,060,780	0.5502	0.461	0.461	0.469	0.461	0.469	2,301,161	0.4610	0.00%
2022-12-21	0	0.550	0.540	0.550	0.540	0.560	4,808,000	2,644,760	0.5501	0.461	0.452	0.461	0.452	0.469	5,738,581	0.4609	-1.79%
2022-12-20	0	0.560	0.540	0.550	0.540	0.560	1,342,000	738,120	0.5500	0.469	0.452	0.461	0.452	0.469	1,601,742	0.4608	0.00%
2022-12-19	0	0.560	0.540	0.560	0.540	0.560	2,284,000	1,257,700	0.5507	0.469	0.452	0.469	0.452	0.469	2,726,065	0.4614	0.00%
2022-12-16	0	0.560	0.540	0.560	0.550	0.580	4,766,000	2,700,520	0.5666	0.469	0.452	0.469	0.461	0.486	5,688,452	0.4747	0.00%
2022-12-15	0	0.560	0.540	0.560	0.540	0.570	3,744,000	2,060,040	0.5502	0.469	0.452	0.469	0.452	0.478	4,468,645	0.4610	1.82%
2022-12-14	0	0.550	0.530	0.560	-	-	242,000	133,100	0.5500	0.461	0.444	0.469	-	-	288,839	0.4608	0.00%
2022-12-13	0	0.550	0.540	0.550	0.540	0.560	6,484,000	3,563,400	0.5496	0.461	0.452	0.461	0.452	0.469	7,738,968	0.4604	0.00%
2022-12-12	0	0.550	0.540	0.550	0.540	0.570	2,966,000	1,630,880	0.5499	0.461	0.452	0.461	0.452	0.478	3,540,065	0.4607	-3.51%
2022-12-09	0	0.570	0.550	0.570	0.560	0.590	2,534,000	1,430,200	0.5644	0.478	0.461	0.478	0.469	0.494	3,024,452	0.4729	0.00%
2022-12-08	0	0.570	0.560	0.570	0.560	0.570	7,216,000	4,077,500	0.5651	0.478	0.469	0.478	0.469	0.478	8,612,645	0.4734	0.00%
2022-12-07	0	0.570	0.560	0.570	0.560	0.620	5,236,000	3,107,480	0.5935	0.478	0.469	0.478	0.469	0.519	6,249,419	0.4972	-1.72%
2022-12-06	0	0.580	0.560	0.580	0.570	0.600	1,664,000	964,800	0.5798	0.486	0.469	0.486	0.478	0.503	1,986,065	0.4858	-3.33%
2022-12-05	0	0.600	0.580	0.600	0.580	0.610	2,306,000	1,378,060	0.5976	0.503	0.486	0.503	0.486	0.511	2,752,323	0.5007	0.00%
2022-12-02	0	0.600	0.580	0.600	0.590	0.710	4,446,000	2,860,520	0.6434	0.503	0.486	0.503	0.494	0.595	5,306,516	0.5391	-4.76%
2022-12-01	0	0.630	0.630	0.650	0.590	0.690	4,134,000	2,618,680	0.6334	0.528	0.528	0.545	0.494	0.578	4,934,129	0.5307	-4.55%
2022-11-30	0	0.660	0.630	0.660	0.610	0.660	6,188,000	3,844,340	0.6213	0.553	0.528	0.553	0.511	0.553	7,385,677	0.5205	6.45%
2022-11-29	0	0.620	-	0.620	0.600	0.710	5,778,000	3,687,120	0.6381	0.519	-	0.519	0.503	0.595	6,896,323	0.5347	-1.59%
2022-11-28	0	0.630	0.620	0.630	0.610	0.670	5,410,000	3,384,560	0.6256	0.528	0.519	0.528	0.511	0.561	6,457,097	0.5242	3.28%
2022-11-25	0	0.610	-	0.610	0.610	0.690	6,050,000	4,086,000	0.6754	0.511	-	0.511	0.511	0.578	7,220,968	0.5659	-10.29%
2022-11-24	0	0.680	0.680	0.720	0.650	0.710	9,608,000	6,477,760	0.6742	0.570	0.570	0.603	0.545	0.595	11,467,613	0.5649	1.49%
2022-11-23	0	0.670	0.660	0.670	0.640	0.680	2,076,000	1,352,260	0.6514	0.561	0.553	0.561	0.536	0.570	2,477,806	0.5457	3.08%
2022-11-22	0	0.650	0.650	0.660	0.640	0.670	5,604,000	3,658,400	0.6528	0.545	0.545	0.553	0.536	0.561	6,688,645	0.5470	-4.41%
2022-11-21	0	0.680	0.660	0.680	0.650	0.690	3,088,000	2,082,500	0.6744	0.570	0.553	0.570	0.545	0.578	3,685,677	0.5650	-2.86%
2022-11-18	0	0.700	0.680	0.700	0.690	0.710	6,320,000	4,395,780	0.6955	0.586	0.570	0.586	0.578	0.595	7,543,226	0.5827	0.00%
2022-11-17	0	0.700	0.700	0.710	0.690	0.720	8,764,000	6,209,620	0.7085	0.586	0.586	0.595	0.578	0.603	10,460,258	0.5936	-1.41%
2022-11-16	0	0.710	0.700	0.710	0.680	0.780	7,636,000	5,585,260	0.7314	0.595	0.586	0.595	0.570	0.654	9,113,935	0.6128	-1.39%
2022-11-15	0	0.720	0.720	0.730	0.710	0.750	776,000	564,000	0.7268	0.603	0.603	0.612	0.595	0.628	926,194	0.6089	-2.70%
2022-11-14	0	0.740	0.730	0.740	0.730	0.740	1,510,000	1,114,760	0.7383	0.620	0.612	0.620	0.612	0.620	1,802,258	0.6185	0.00%
2022-11-11	0	0.740	0.740	0.750	0.740	0.780	3,300,000	2,495,020	0.7561	0.620	0.620	0.628	0.620	0.654	3,938,710	0.6335	-6.33%
2022-11-10	0	0.790	0.730	0.790	0.730	0.790	8,304,000	6,235,280	0.7509	0.662	0.612	0.662	0.612	0.662	9,911,226	0.6291	6.76%
2022-11-09	0	0.740	0.730	0.740	0.730	0.740	7,692,000	5,690,800	0.7398	0.620	0.612	0.620	0.612	0.620	9,180,774	0.6199	-1.33%
2022-11-08	0	0.750	0.740	0.750	0.730	0.750	4,250,000	3,145,840	0.7402	0.628	0.620	0.628	0.612	0.628	5,072,581	0.6202	-3.85%
2022-11-07	0	0.780	0.780	0.790	0.750	0.780	1,560,000	1,197,080	0.7674	0.654	0.654	0.662	0.628	0.654	1,861,935	0.6429	4.00%
2022-11-04	0	0.750	0.740	0.750	0.740	0.770	2,994,000	2,245,640	0.7500	0.628	0.620	0.628	0.620	0.645	3,573,484	0.6284	-2.60%
2022-11-03	0	0.770	0.750	0.770	0.730	0.780	3,476,000	2,685,820	0.7727	0.645	0.628	0.645	0.612	0.654	4,148,774	0.6474	2.67%
2022-11-02	0	0.750	0.740	0.750	0.720	0.790	8,422,000	6,278,880	0.7455	0.628	0.620	0.628	0.603	0.662	10,052,065	0.6246	2.74%
2022-11-01	0	0.730	0.720	0.740	0.730	0.760	4,026,000	2,998,720	0.7448	0.612	0.603	0.620	0.612	0.637	4,805,226	0.6241	-3.95%
2022-10-31	0	0.760	0.730	0.760	0.750	0.790	4,568,000	3,441,600	0.7534	0.637	0.612	0.637	0.628	0.662	5,452,129	0.6312	-5.00%
2022-10-28	0	0.800	0.790	0.800	0.740	0.820	2,982,000	2,268,420	0.7607	0.670	0.662	0.670	0.620	0.687	3,559,161	0.6373	2.56%
2022-10-27	0	0.780	0.780	0.790	0.720	0.800	7,750,000	5,803,420	0.7488	0.654	0.654	0.662	0.603	0.670	9,250,000	0.6274	2.63%
2022-10-26	0	0.760	0.760	0.780	0.700	0.760	5,792,000	4,140,460	0.7149	0.637	0.637	0.654	0.586	0.637	6,913,032	0.5989	7.04%
2022-10-25	0	0.710	0.690	0.710	0.690	0.710	2,514,000	1,761,040	0.7005	0.595	0.578	0.595	0.578	0.595	3,000,581	0.5869	1.43%
2022-10-24	0	0.700	0.690	0.700	0.700	0.730	412,000	289,780	0.7033	0.586	0.578	0.586	0.586	0.612	491,742	0.5893	-2.78%
2022-10-21	0	0.720	0.710	0.720	0.700	0.730	5,812,000	4,127,620	0.7102	0.603	0.595	0.603	0.586	0.612	6,936,903	0.5950	0.00%
2022-10-20	0	0.720	0.710	0.720	0.690	0.720	5,084,000	3,567,880	0.7018	0.603	0.595	0.603	0.578	0.603	6,068,000	0.5880	-1.37%
2022-10-19	0	0.730	0.710	0.730	0.710	0.730	280,000	203,020	0.7251	0.612	0.595	0.612	0.595	0.612	334,194	0.6075	1.39%
2022-10-18	0	0.720	0.700	0.720	0.720	0.740	3,260,000	2,351,060	0.7212	0.603	0.586	0.603	0.603	0.620	3,890,968	0.6042	-1.37%
2022-10-17	0	0.730	0.720	0.730	0.720	0.750	4,522,000	3,325,180	0.7353	0.612	0.603	0.612	0.603	0.628	5,397,226	0.6161	0.00%
2022-10-14	0	0.730	0.730	0.740	0.730	0.740	7,492,000	5,534,100	0.7387	0.612	0.612	0.620	0.612	0.620	8,942,065	0.6189	-1.35%
2022-10-13	0	0.740	0.730	0.740	0.730	0.750	1,356,000	1,003,400	0.7400	0.620	0.612	0.620	0.612	0.628	1,618,452	0.6200	1.37%
2022-10-12	0	0.730	0.730	0.750	0.730	0.760	4,924,000	3,656,440	0.7426	0.612	0.612	0.628	0.612	0.637	5,877,032	0.6222	-2.67%
2022-10-11	0	0.750	0.720	0.750	0.730	0.760	3,804,000	2,865,980	0.7534	0.628	0.603	0.628	0.612	0.637	4,540,258	0.6312	2.74%
2022-10-10	0	0.730	0.710	0.730	0.700	0.740	5,740,000	4,159,240	0.7246	0.612	0.595	0.612	0.586	0.620	6,850,968	0.6071	0.00%
2022-10-07	0	0.730	0.720	0.730	0.730	0.740	2,510,000	1,832,360	0.7300	0.612	0.603	0.612	0.612	0.620	2,995,806	0.6116	0.00%
2022-10-06	0	0.730	0.720	0.730	0.730	0.760	6,170,000	4,572,680	0.7411	0.612	0.603	0.612	0.612	0.637	7,364,194	0.6209	-1.35%
2022-10-05	0	0.740	0.740	0.750	0.730	0.790	4,224,000	3,170,980	0.7507	0.620	0.620	0.628	0.612	0.662	5,041,548	0.6290	-6.33%
2022-10-03	0	0.790	0.780	0.790	0.770	0.790	2,346,000	1,809,020	0.7711	0.662	0.654	0.662	0.645	0.662	2,800,065	0.6461	5.33%
2022-09-30	0	0.750	0.740	0.750	0.740	0.780	3,710,000	2,841,040	0.7658	0.628	0.620	0.628	0.620	0.654	4,428,065	0.6416	-3.85%
2022-09-29	0	0.780	0.750	0.780	0.740	0.800	4,264,000	3,240,460	0.7600	0.654	0.628	0.654	0.620	0.670	5,089,290	0.6367	2.63%
2022-09-28	0	0.760	0.730	0.760	0.740	0.780	4,342,000	3,318,060	0.7642	0.637	0.612	0.637	0.620	0.654	5,182,387	0.6403	1.33%
2022-09-27	0	0.750	0.740	0.750	0.700	0.800	8,346,000	6,387,580	0.7653	0.628	0.620	0.628	0.586	0.670	9,961,355	0.6412	1.35%
2022-09-26	0	0.740	0.710	0.730	0.720	0.740	2,494,000	1,840,500	0.7380	0.620	0.595	0.612	0.603	0.620	2,976,710	0.6183	-1.33%
2022-09-23	0	0.750	0.720	0.740	0.720	0.750	7,678,000	5,659,460	0.7371	0.628	0.603	0.620	0.603	0.628	9,164,065	0.6176	-2.60%
2022-09-22	0	0.770	0.740	0.770	0.750	0.780	3,144,000	2,412,980	0.7675	0.645	0.620	0.645	0.628	0.654	3,752,516	0.6430	2.67%
2022-09-21	0	0.750	0.730	0.740	0.730	0.750	6,548,000	4,880,460	0.7453	0.628	0.612	0.620	0.612	0.628	7,815,355	0.6245	1.35%
2022-09-20	0	0.740	0.730	0.750	0.730	0.750	1,200,000	896,720	0.7473	0.620	0.612	0.628	0.612	0.628	1,432,258	0.6261	0.00%
2022-09-19	0	0.740	0.730	0.750	0.730	0.760	116,000	85,700	0.7388	0.620	0.612	0.628	0.612	0.637	138,452	0.6190	-1.33%
2022-09-16	0	0.750	0.740	0.750	0.740	0.800	4,708,000	3,593,920	0.7634	0.628	0.620	0.628	0.620	0.670	5,619,226	0.6396	2.74%
2022-09-15	0	0.730	0.730	0.740	0.730	0.770	9,640,000	7,276,860	0.7549	0.612	0.612	0.620	0.612	0.645	11,505,806	0.6325	-2.67%
2022-09-14	0	0.750	0.730	0.750	0.730	0.750	5,450,000	4,049,220	0.7430	0.628	0.612	0.628	0.612	0.628	6,504,839	0.6225	-1.32%
2022-09-13	0	0.760	0.730	0.750	0.730	0.800	1,734,000	1,330,820	0.7675	0.637	0.612	0.628	0.612	0.670	2,069,613	0.6430	-2.56%
2022-09-09	0	0.780	0.770	0.780	0.760	0.790	886,000	673,780	0.7605	0.654	0.645	0.654	0.637	0.662	1,057,484	0.6372	1.30%
2022-09-08	0	0.770	0.750	0.770	0.750	0.790	5,634,000	4,286,440	0.7608	0.645	0.628	0.645	0.628	0.662	6,724,452	0.6374	2.67%
2022-09-07	0	0.750	0.740	0.750	0.730	0.800	4,938,000	3,722,980	0.7539	0.628	0.620	0.628	0.612	0.670	5,893,742	0.6317	1.35%
2022-09-06	0	0.740	0.720	0.740	0.720	0.760	6,960,000	5,128,740	0.7369	0.620	0.603	0.620	0.603	0.637	8,307,097	0.6174	1.37%
2022-09-05	0	0.730	0.730	0.740	0.730	0.770	6,494,000	4,869,320	0.7498	0.612	0.612	0.620	0.612	0.645	7,750,903	0.6282	-5.19%
2022-09-02	0	0.770	0.760	0.770	0.770	0.770	200,000	154,000	0.7700	0.645	0.637	0.645	0.645	0.645	238,710	0.6451	0.00%
2022-09-01	0	0.770	0.760	0.780	0.750	0.810	3,156,000	2,401,600	0.7610	0.645	0.637	0.654	0.628	0.679	3,766,839	0.6376	-1.28%
2022-08-31	0	0.780	0.770	0.780	0.760	0.790	4,132,000	3,168,800	0.7669	0.654	0.645	0.654	0.637	0.662	4,931,742	0.6425	-1.27%
2022-08-30	0	0.790	0.770	0.790	0.780	0.820	5,260,000	4,149,800	0.7889	0.662	0.645	0.662	0.654	0.687	6,278,065	0.6610	-1.25%
2022-08-29	0	0.800	0.760	0.800	0.760	0.830	4,204,000	3,252,360	0.7736	0.670	0.637	0.670	0.637	0.695	5,017,677	0.6482	2.56%
2022-08-26	0	0.780	0.770	0.780	0.770	0.830	5,254,000	4,057,480	0.7723	0.654	0.645	0.654	0.645	0.695	6,270,903	0.6470	1.30%
2022-08-25	0	0.770	0.760	0.770	0.750	0.770	4,946,000	3,743,980	0.7570	0.645	0.637	0.645	0.628	0.645	5,903,290	0.6342	0.00%
2022-08-24	0	0.770	0.760	0.770	0.730	0.780	8,160,000	6,030,840	0.7391	0.645	0.637	0.645	0.612	0.654	9,739,355	0.6192	4.05%
2022-08-23	0	0.740	0.720	0.740	0.730	0.760	388,000	286,900	0.7394	0.620	0.603	0.620	0.612	0.637	463,097	0.6195	-2.63%
2022-08-22	0	0.760	0.740	0.760	0.750	0.760	1,084,000	815,340	0.7522	0.637	0.620	0.637	0.628	0.637	1,293,806	0.6302	0.00%
2022-08-19	0	0.760	0.750	0.760	0.750	0.770	5,176,000	3,950,400	0.7632	0.637	0.628	0.637	0.628	0.645	6,177,806	0.6395	-1.30%
2022-08-18	0	0.770	0.760	0.770	0.750	0.780	5,568,000	4,247,820	0.7629	0.645	0.637	0.645	0.628	0.654	6,645,677	0.6392	0.00%
2022-08-17	0	0.770	0.750	0.770	0.750	0.800	4,634,000	3,578,100	0.7721	0.645	0.628	0.645	0.628	0.670	5,530,903	0.6469	0.00%
2022-08-16	0	0.770	0.740	0.770	0.730	0.770	3,624,000	2,721,180	0.7509	0.645	0.620	0.645	0.612	0.645	4,325,419	0.6291	1.32%
2022-08-15	0	0.760	0.740	0.760	0.750	0.780	5,810,000	4,450,880	0.7661	0.637	0.620	0.637	0.628	0.654	6,934,516	0.6418	-3.80%
2022-08-12	0	0.790	0.760	0.780	0.780	0.800	1,536,000	1,198,460	0.7802	0.662	0.637	0.654	0.654	0.670	1,833,290	0.6537	0.00%
2022-08-11	0	0.790	0.780	0.790	0.780	0.820	6,100,000	4,883,640	0.8006	0.662	0.654	0.662	0.654	0.687	7,280,645	0.6708	1.28%
2022-08-10	0	0.780	0.770	0.780	0.780	0.800	5,140,000	4,052,740	0.7885	0.654	0.645	0.654	0.654	0.670	6,134,839	0.6606	0.00%
2022-08-09	0	0.780	0.780	0.790	0.780	0.800	3,644,000	2,877,060	0.7895	0.654	0.654	0.662	0.654	0.670	4,349,290	0.6615	-1.27%
2022-08-08	0	0.790	0.780	0.790	0.780	0.800	4,330,000	3,420,640	0.7900	0.662	0.654	0.662	0.654	0.670	5,168,065	0.6619	-1.25%
2022-08-05	0	0.800	0.790	0.800	0.780	0.800	154,000	122,300	0.7942	0.670	0.662	0.670	0.654	0.670	183,806	0.6654	2.56%
2022-08-04	0	0.780	0.770	0.780	0.780	0.810	4,782,000	3,817,280	0.7983	0.654	0.645	0.654	0.654	0.679	5,707,548	0.6688	-3.70%
2022-08-03	0	0.810	0.780	0.810	0.780	0.850	9,240,000	7,400,200	0.8009	0.679	0.654	0.679	0.654	0.712	11,028,387	0.6710	-1.22%
2022-08-02	0	0.820	0.790	0.820	0.780	0.820	6,588,000	5,265,440	0.7992	0.687	0.662	0.687	0.654	0.687	7,863,097	0.6696	2.50%
2022-08-01	0	0.800	0.790	0.800	0.780	0.820	4,768,000	3,795,240	0.7960	0.670	0.662	0.670	0.654	0.687	5,690,839	0.6669	0.00%
2022-07-29	0	0.800	0.790	0.800	0.790	0.810	2,148,000	1,717,620	0.7996	0.670	0.662	0.670	0.662	0.679	2,563,742	0.6700	0.00%
2022-07-28	0	0.800	0.790	0.800	0.790	0.840	4,344,000	3,498,300	0.8053	0.670	0.662	0.670	0.662	0.704	5,184,774	0.6747	-4.76%
2022-07-27	0	0.840	0.800	0.840	0.790	0.840	6,698,000	5,445,600	0.8130	0.704	0.670	0.704	0.662	0.704	7,994,387	0.6812	6.33%
2022-07-26	0	0.790	0.790	0.800	0.790	0.810	2,876,000	2,299,680	0.7996	0.662	0.662	0.670	0.662	0.679	3,432,645	0.6699	-1.25%
2022-07-25	0	0.800	0.790	0.800	0.790	0.810	2,046,000	1,636,940	0.8001	0.670	0.662	0.670	0.662	0.679	2,442,000	0.6703	0.00%
2022-07-22	0	0.800	0.790	0.800	0.800	0.820	1,438,000	1,163,380	0.8090	0.670	0.662	0.670	0.670	0.687	1,716,323	0.6778	0.00%
2022-07-21	0	0.800	0.790	0.800	0.800	0.850	7,138,000	5,858,280	0.8207	0.670	0.662	0.670	0.670	0.712	8,519,548	0.6876	-5.88%
2022-07-20	0	0.850	0.840	0.850	0.790	0.850	6,056,000	4,932,480	0.8145	0.712	0.704	0.712	0.662	0.712	7,228,129	0.6824	6.25%
2022-07-19	0	0.800	0.780	0.800	0.780	0.820	6,784,000	5,363,320	0.7906	0.670	0.654	0.670	0.654	0.687	8,097,032	0.6624	-1.23%
2022-07-18	0	0.810	0.800	0.810	0.800	0.820	336,000	272,340	0.8105	0.679	0.670	0.679	0.670	0.687	401,032	0.6791	1.25%
2022-07-15	0	0.800	0.800	0.810	0.800	0.830	3,328,000	2,725,120	0.8188	0.670	0.670	0.679	0.670	0.695	3,972,129	0.6861	0.00%
2022-07-14	0	0.800	0.790	0.800	0.780	0.810	2,240,000	1,787,020	0.7978	0.670	0.662	0.670	0.654	0.679	2,673,548	0.6684	1.27%
2022-07-13	0	0.790	0.780	0.790	0.790	0.860	6,718,000	5,424,800	0.8075	0.662	0.654	0.662	0.662	0.721	8,018,258	0.6766	-4.82%
2022-07-12	0	0.830	0.830	0.840	0.790	0.840	10,690,000	8,735,920	0.8172	0.695	0.695	0.704	0.662	0.704	12,759,032	0.6847	3.75%
2022-07-11	0	0.800	0.800	0.810	0.800	0.820	560,000	453,720	0.8102	0.670	0.670	0.679	0.670	0.687	668,387	0.6788	-1.23%
2022-07-08	0	0.810	0.800	0.810	0.800	0.850	4,740,000	3,927,900	0.8287	0.679	0.670	0.679	0.670	0.712	5,657,419	0.6943	-1.22%
2022-07-07	0	0.820	0.800	0.820	0.780	0.830	5,616,000	4,519,420	0.8047	0.687	0.670	0.687	0.654	0.695	6,702,968	0.6742	2.50%
2022-07-06	0	0.800	0.790	0.800	0.790	0.850	6,200,000	5,067,220	0.8173	0.670	0.662	0.670	0.662	0.712	7,400,000	0.6848	-4.76%
2022-07-05	0	0.840	0.840	0.850	0.810	0.870	7,540,000	6,317,660	0.8379	0.704	0.704	0.712	0.679	0.729	8,999,355	0.7020	5.00%
2022-07-04	0	0.800	0.800	0.820	0.790	0.840	6,866,000	5,574,900	0.8120	0.670	0.670	0.687	0.662	0.704	8,194,903	0.6803	-1.23%
2022-06-30	0	0.810	0.810	0.820	0.810	0.840	3,478,000	2,871,420	0.8256	0.679	0.679	0.687	0.679	0.704	4,151,161	0.6917	0.00%
2022-06-29	0	0.810	0.810	0.820	0.810	0.830	4,480,000	3,693,580	0.8245	0.679	0.679	0.687	0.679	0.695	5,347,097	0.6908	-3.57%
2022-06-28	0	0.840	0.820	0.840	0.820	0.840	7,700,000	6,400,380	0.8312	0.704	0.687	0.704	0.687	0.704	9,190,323	0.6964	1.20%
2022-06-27	0	0.830	0.820	0.830	0.810	0.870	6,324,000	5,289,720	0.8365	0.695	0.687	0.695	0.679	0.729	7,548,000	0.7008	0.00%
2022-06-24	0	0.830	0.820	0.830	0.820	0.850	5,748,000	4,771,640	0.8301	0.695	0.687	0.695	0.687	0.712	6,860,516	0.6955	0.00%
2022-06-23	0	0.830	0.820	0.830	0.810	0.840	6,460,000	5,325,660	0.8244	0.695	0.687	0.695	0.679	0.704	7,710,323	0.6907	0.00%
2022-06-22	0	0.830	0.820	0.830	0.800	0.880	4,586,000	3,902,140	0.8509	0.695	0.687	0.695	0.670	0.737	5,473,613	0.7129	-3.49%
2022-06-21	0	0.860	0.850	0.860	0.830	0.870	7,288,000	6,224,020	0.8540	0.721	0.712	0.721	0.695	0.729	8,698,581	0.7155	4.88%
2022-06-20	0	0.820	0.820	0.840	0.820	0.850	3,398,000	2,864,540	0.8430	0.687	0.687	0.704	0.687	0.712	4,055,677	0.7063	-5.75%
2022-06-17	0	0.870	0.850	0.870	0.840	0.870	6,414,000	5,430,240	0.8466	0.729	0.712	0.729	0.704	0.729	7,655,419	0.7093	2.35%
2022-06-16	0	0.850	0.830	0.850	0.840	0.880	4,036,000	3,484,780	0.8634	0.712	0.695	0.712	0.704	0.737	4,817,161	0.7234	0.00%
2022-06-15	0	0.850	0.850	0.890	0.810	0.890	8,608,000	7,339,080	0.8526	0.712	0.712	0.746	0.679	0.746	10,274,065	0.7143	0.00%
2022-06-14	0	0.850	0.840	0.850	0.850	0.870	4,808,000	4,138,340	0.8607	0.712	0.704	0.712	0.712	0.729	5,738,581	0.7211	-2.30%
2022-06-13	0	0.870	0.860	0.870	0.830	0.870	2,602,000	2,253,140	0.8659	0.729	0.721	0.729	0.695	0.729	3,105,613	0.7255	1.16%
2022-06-10	0	0.860	0.860	0.870	0.860	0.880	3,390,000	2,960,920	0.8734	0.721	0.721	0.729	0.721	0.737	4,046,129	0.7318	0.00%
2022-06-09	0	0.860	0.860	0.870	0.860	0.890	7,432,000	6,522,460	0.8776	0.721	0.721	0.729	0.721	0.746	8,870,452	0.7353	-4.44%
2022-06-08	0	0.900	0.860	0.900	0.850	0.930	7,844,000	6,831,380	0.8709	0.754	0.721	0.754	0.712	0.779	9,362,194	0.7297	1.12%
2022-06-07	0	0.890	0.880	0.890	0.850	0.890	3,752,000	3,266,440	0.8706	0.746	0.737	0.746	0.712	0.746	4,478,194	0.7294	2.30%
2022-06-06	0	0.870	0.870	0.880	0.860	0.900	4,330,000	3,784,420	0.8740	0.729	0.729	0.737	0.721	0.754	5,168,065	0.7323	0.00%
2022-06-02	0	0.870	0.850	0.870	0.830	0.930	10,902,000	9,542,340	0.8753	0.729	0.712	0.729	0.695	0.779	13,012,065	0.7333	3.57%
2022-06-01	0	0.840	0.840	0.850	0.840	0.890	4,118,000	3,579,780	0.8693	0.704	0.704	0.712	0.704	0.746	4,915,032	0.7283	-2.33%
2022-05-31	0	0.860	0.850	0.860	0.850	0.890	3,862,000	3,330,560	0.8624	0.721	0.712	0.721	0.712	0.746	4,609,484	0.7225	-3.37%
2022-05-30	0	0.890	0.870	0.890	0.860	0.920	4,738,000	4,163,400	0.8787	0.746	0.729	0.746	0.721	0.771	5,655,032	0.7362	2.30%
2022-05-27	0	0.870	0.860	0.870	0.860	0.930	5,370,000	4,756,840	0.8858	0.729	0.721	0.729	0.721	0.779	6,409,355	0.7422	-2.25%
2022-05-26	0	0.890	0.880	0.890	0.850	0.940	5,768,000	5,031,800	0.8724	0.746	0.737	0.746	0.712	0.788	6,884,387	0.7309	1.14%
2022-05-25	0	0.880	0.850	0.880	0.850	0.900	4,290,000	3,734,620	0.8705	0.737	0.712	0.737	0.712	0.754	5,120,323	0.7294	-2.22%
2022-05-24	0	0.900	0.860	0.900	0.760	0.900	6,194,000	5,287,360	0.8536	0.754	0.721	0.754	0.637	0.754	7,392,839	0.7152	7.14%
2022-05-23	0	0.840	0.840	0.850	0.840	0.860	3,110,000	2,648,460	0.8516	0.704	0.704	0.712	0.704	0.721	3,711,935	0.7135	0.00%
2022-05-20	0	0.840	0.840	0.860	0.840	0.870	1,966,000	1,685,200	0.8572	0.704	0.704	0.721	0.704	0.729	2,346,516	0.7182	-4.55%
2022-05-19	0	0.880	0.880	0.890	0.840	0.880	5,262,000	4,580,400	0.8705	0.737	0.737	0.746	0.704	0.737	6,280,452	0.7293	3.53%
2022-05-18	0	0.850	0.840	0.850	0.840	0.880	6,748,000	5,872,040	0.8702	0.712	0.704	0.712	0.704	0.737	8,054,065	0.7291	-1.16%
2022-05-17	0	0.860	0.850	0.860	0.850	0.890	1,416,000	1,232,040	0.8701	0.721	0.712	0.721	0.712	0.746	1,690,065	0.7290	-4.44%
2022-05-16	0	0.900	0.880	0.900	0.840	0.900	4,890,000	4,198,440	0.8586	0.754	0.737	0.754	0.704	0.754	5,836,452	0.7193	4.65%
2022-05-13	0	0.860	0.850	0.860	0.850	0.890	4,126,000	3,571,040	0.8655	0.721	0.712	0.721	0.712	0.746	4,924,581	0.7251	-2.27%
2022-05-12	0	0.880	0.850	0.880	0.860	0.890	5,528,000	4,846,400	0.8767	0.737	0.712	0.737	0.721	0.746	6,597,935	0.7345	-1.12%
2022-05-11	0	0.890	0.860	0.890	0.850	0.890	3,220,000	2,799,380	0.8694	0.746	0.721	0.746	0.712	0.746	3,843,226	0.7284	3.49%
2022-05-10	0	0.860	0.830	0.860	0.840	0.870	3,600,000	3,054,420	0.8485	0.721	0.695	0.721	0.704	0.729	4,296,774	0.7109	0.00%
2022-05-06	0	0.860	0.850	0.860	0.850	0.890	3,552,000	3,097,520	0.8720	0.721	0.712	0.721	0.712	0.746	4,239,484	0.7306	-2.27%
2022-05-05	0	0.880	0.870	0.880	0.820	0.920	7,314,000	6,335,580	0.8662	0.737	0.729	0.737	0.687	0.771	8,729,613	0.7258	4.76%
2022-05-04	0	0.840	0.840	0.850	0.840	0.890	3,528,000	3,060,260	0.8674	0.704	0.704	0.712	0.704	0.746	4,210,839	0.7268	-1.18%
2022-05-03	0	0.850	0.850	0.870	0.830	0.890	4,202,000	3,653,420	0.8694	0.712	0.712	0.729	0.695	0.746	5,015,290	0.7285	-1.16%
2022-04-29	0	0.860	0.840	0.860	0.840	0.900	4,092,000	3,569,780	0.8724	0.721	0.704	0.721	0.704	0.754	4,884,000	0.7309	-1.15%
2022-04-28	0	0.870	0.870	0.880	0.830	0.890	5,032,000	4,278,200	0.8502	0.729	0.729	0.737	0.695	0.746	6,005,935	0.7123	-1.14%
2022-04-27	0	0.880	0.870	0.880	0.880	0.900	2,490,000	2,197,600	0.8826	0.737	0.729	0.737	0.737	0.754	2,971,935	0.7395	1.15%
2022-04-26	0	0.870	0.840	0.870	0.850	0.890	6,458,000	5,591,980	0.8659	0.729	0.704	0.729	0.712	0.746	7,707,935	0.7255	-2.25%
2022-04-25	0	0.890	0.880	0.890	0.880	0.910	4,894,000	4,401,960	0.8995	0.746	0.737	0.746	0.737	0.762	5,841,226	0.7536	-1.11%
2022-04-22	0	0.900	0.890	0.900	0.890	0.920	4,624,000	4,215,540	0.9117	0.754	0.746	0.754	0.746	0.771	5,518,968	0.7638	1.12%
2022-04-21	0	0.890	0.880	0.890	0.870	0.900	1,896,000	1,674,940	0.8834	0.746	0.737	0.746	0.729	0.754	2,262,968	0.7402	-1.11%
2022-04-20	0	0.900	0.890	0.900	0.900	0.910	1,948,000	1,753,460	0.9001	0.754	0.746	0.754	0.754	0.762	2,325,032	0.7542	-3.23%
2022-04-19	0	0.930	0.900	0.930	0.900	0.950	3,546,000	3,251,880	0.9171	0.779	0.754	0.779	0.754	0.796	4,232,323	0.7683	1.09%
2022-04-14	0	0.920	0.900	0.920	0.900	0.920	3,604,000	3,261,860	0.9051	0.771	0.754	0.771	0.754	0.771	4,301,548	0.7583	1.10%
2022-04-13	0	0.910	0.900	0.910	0.900	0.910	3,058,000	2,762,940	0.9035	0.762	0.754	0.762	0.754	0.762	3,649,871	0.7570	-1.09%
2022-04-12	0	0.920	0.910	0.920	0.900	0.920	2,790,000	2,547,300	0.9130	0.771	0.762	0.771	0.754	0.771	3,330,000	0.7650	0.00%
2022-04-11	0	0.920	0.910	0.920	0.860	0.940	5,042,000	4,564,420	0.9053	0.771	0.762	0.771	0.721	0.788	6,017,871	0.7585	-1.08%
2022-04-08	0	0.930	0.920	0.930	0.920	0.940	3,114,000	2,901,400	0.9317	0.779	0.771	0.779	0.771	0.788	3,716,710	0.7806	-1.06%
2022-04-07	0	0.940	0.930	0.940	0.930	0.940	3,368,000	3,138,640	0.9319	0.788	0.779	0.788	0.779	0.788	4,019,871	0.7808	0.00%
2022-04-06	0	0.940	0.920	0.940	0.930	0.940	2,516,000	2,353,820	0.9355	0.788	0.771	0.788	0.779	0.788	3,002,968	0.7838	0.00%
2022-04-04	0	0.940	0.930	0.940	0.920	0.940	3,740,000	3,476,560	0.9296	0.788	0.779	0.788	0.771	0.788	4,463,871	0.7788	0.00%
2022-04-01	0	0.940	0.930	0.940	0.920	0.940	2,158,000	2,004,780	0.9290	0.788	0.779	0.788	0.771	0.788	2,575,677	0.7784	0.00%
2022-03-31	0	0.940	0.930	0.940	0.920	0.940	3,318,000	3,101,620	0.9348	0.788	0.779	0.788	0.771	0.788	3,960,194	0.7832	-1.05%
2022-03-30	0	0.950	0.940	0.950	0.930	0.950	3,528,000	3,301,400	0.9358	0.796	0.788	0.796	0.779	0.796	4,210,839	0.7840	1.06%
2022-03-29	0	0.940	0.930	0.940	0.920	0.940	1,300,000	1,213,440	0.9334	0.788	0.779	0.788	0.771	0.788	1,551,613	0.7821	-1.05%
2022-03-28	0	0.950	0.920	0.950	0.930	0.950	1,484,000	1,380,500	0.9303	0.796	0.771	0.796	0.779	0.796	1,771,226	0.7794	2.15%
2022-03-25	0	0.930	0.920	0.930	0.910	0.960	2,874,000	2,692,200	0.9367	0.779	0.771	0.779	0.762	0.804	3,430,258	0.7848	-3.12%
2022-03-24	0	0.960	0.930	0.960	0.930	0.960	4,660,000	4,382,460	0.9404	0.804	0.779	0.804	0.779	0.804	5,561,935	0.7879	2.13%
2022-03-23	0	0.940	0.930	0.940	0.930	0.960	3,830,000	3,618,480	0.9448	0.788	0.779	0.788	0.779	0.804	4,571,290	0.7916	0.00%
2022-03-22	0	0.940	0.940	0.950	0.940	0.950	5,522,200	5,191,402	0.9401	0.788	0.788	0.796	0.788	0.796	6,591,013	0.7876	1.08%
2022-03-21	0	0.930	0.930	0.950	0.920	0.950	6,358,000	5,970,520	0.9391	0.779	0.779	0.796	0.771	0.796	7,588,581	0.7868	1.09%
2022-03-18	0	0.920	0.920	0.950	0.920	0.970	1,598,000	1,484,960	0.9293	0.771	0.771	0.796	0.771	0.813	1,907,290	0.7786	-3.16%
2022-03-17	0	0.950	0.950	0.970	0.930	0.990	3,240,000	3,059,700	0.9444	0.796	0.796	0.813	0.779	0.829	3,867,097	0.7912	-2.06%
2022-03-16	0	0.970	0.960	0.970	0.900	0.980	8,028,000	7,613,840	0.9484	0.813	0.804	0.813	0.754	0.821	9,581,806	0.7946	3.19%
2022-03-15	0	0.940	0.930	0.940	0.900	0.960	1,376,000	1,274,720	0.9264	0.788	0.779	0.788	0.754	0.804	1,642,323	0.7762	-1.05%
2022-03-14	0	0.950	0.920	0.950	0.890	0.960	5,948,000	5,519,860	0.9280	0.796	0.771	0.796	0.746	0.804	7,099,226	0.7775	2.15%
2022-03-11	0	0.930	0.920	0.930	0.900	0.950	3,400,000	3,156,180	0.9283	0.779	0.771	0.779	0.754	0.796	4,058,065	0.7778	-2.11%
2022-03-10	0	0.950	0.940	0.950	0.930	0.970	2,610,000	2,496,600	0.9566	0.796	0.788	0.796	0.779	0.813	3,115,161	0.8014	-1.04%
2022-03-09	0	0.960	0.950	0.960	0.940	0.960	1,474,000	1,391,740	0.9442	0.804	0.796	0.804	0.788	0.804	1,759,290	0.7911	0.00%
2022-03-08	0	0.960	0.940	0.960	0.930	0.980	3,196,000	3,041,800	0.9518	0.804	0.788	0.804	0.779	0.821	3,814,581	0.7974	1.05%
2022-03-07	0	0.950	0.940	0.950	0.920	0.960	2,250,000	2,104,380	0.9353	0.796	0.788	0.796	0.771	0.804	2,685,484	0.7836	-1.04%
2022-03-04	0	0.960	0.950	0.960	0.950	0.970	5,022,000	4,803,120	0.9564	0.804	0.796	0.804	0.796	0.813	5,994,000	0.8013	-1.03%
2022-03-03	0	0.970	0.960	0.970	0.950	0.970	2,186,000	2,094,300	0.9581	0.813	0.804	0.813	0.796	0.813	2,609,097	0.8027	1.04%
2022-03-02	0	0.960	0.940	0.950	0.920	0.960	3,994,000	3,767,840	0.9434	0.804	0.788	0.796	0.771	0.804	4,767,032	0.7904	4.35%
2022-03-01	0	0.920	0.900	0.920	0.900	0.930	1,968,000	1,821,780	0.9257	0.771	0.754	0.771	0.754	0.779	2,348,903	0.7756	-2.13%
2022-02-28	0	0.940	0.930	0.940	0.900	0.940	1,890,928	1,750,056	0.9255	0.788	0.779	0.788	0.754	0.788	2,256,914	0.7754	0.00%
2022-02-25	0	0.940	0.930	0.940	0.910	0.970	1,568,000	1,486,340	0.9479	0.788	0.779	0.788	0.762	0.813	1,871,484	0.7942	-3.09%
2022-02-24	0	0.970	0.960	0.970	0.920	0.970	2,824,000	2,645,880	0.9369	0.813	0.804	0.813	0.771	0.813	3,370,581	0.7850	2.11%
2022-02-23	0	0.950	0.920	0.950	0.920	0.950	4,072,000	3,837,920	0.9425	0.796	0.771	0.796	0.771	0.796	4,860,129	0.7897	0.00%
2022-02-22	0	0.950	0.920	0.940	0.930	0.950	884,000	834,160	0.9436	0.796	0.771	0.788	0.779	0.796	1,055,097	0.7906	-1.04%
2022-02-21	0	0.960	0.940	0.960	0.940	0.980	2,590,000	2,471,280	0.9542	0.804	0.788	0.804	0.788	0.821	3,091,290	0.7994	0.00%
2022-02-18	0	0.960	0.930	0.960	0.890	0.980	5,154,000	4,818,000	0.9348	0.804	0.779	0.804	0.746	0.821	6,151,548	0.7832	6.67%
2022-02-17	0	0.900	0.890	0.900	0.890	0.950	1,124,000	1,020,940	0.9083	0.754	0.746	0.754	0.746	0.796	1,341,548	0.7610	-4.26%
2022-02-16	0	0.940	0.930	0.940	0.900	0.950	2,336,000	2,161,180	0.9252	0.788	0.779	0.788	0.754	0.796	2,788,129	0.7751	0.00%
2022-02-15	0	0.940	0.910	0.940	0.890	0.940	3,198,000	2,937,840	0.9186	0.788	0.762	0.788	0.746	0.788	3,816,968	0.7697	3.30%
2022-02-14	0	0.910	0.900	0.940	0.910	0.940	210,000	191,540	0.9121	0.762	0.754	0.788	0.762	0.788	250,645	0.7642	-3.19%
2022-02-11	0	0.940	0.920	0.940	0.930	0.950	1,088,000	1,015,640	0.9335	0.788	0.771	0.788	0.779	0.796	1,298,581	0.7821	-1.05%
2022-02-10	0	0.950	0.930	0.950	0.930	0.950	3,262,000	3,078,220	0.9437	0.796	0.779	0.796	0.779	0.796	3,893,355	0.7906	-1.04%
2022-02-09	0	0.960	0.950	0.960	0.950	0.960	1,080,000	1,036,700	0.9599	0.804	0.796	0.804	0.796	0.804	1,289,032	0.8042	0.00%
2022-02-08	0	0.960	0.920	0.960	0.920	0.960	2,198,000	2,051,080	0.9332	0.804	0.771	0.804	0.771	0.804	2,623,419	0.7818	-1.03%
2022-02-07	0	0.970	0.930	0.970	0.920	0.970	2,842,000	2,706,620	0.9524	0.813	0.779	0.813	0.771	0.813	3,392,065	0.7979	1.04%
2022-02-04	0	0.960	0.930	0.960	0.940	0.970	714,000	671,520	0.9405	0.804	0.779	0.804	0.788	0.813	852,194	0.7880	1.05%
2022-01-31	0	0.950	0.930	0.950	0.940	0.980	306,000	291,340	0.9521	0.796	0.779	0.796	0.788	0.821	365,226	0.7977	-1.04%
2022-01-28	0	0.960	0.900	0.960	0.880	0.960	5,234,000	4,881,900	0.9327	0.804	0.754	0.804	0.737	0.804	6,247,032	0.7815	4.35%
2022-01-27	0	0.920	0.900	0.920	0.890	0.920	4,302,000	3,907,880	0.9084	0.771	0.754	0.771	0.746	0.771	5,134,645	0.7611	1.10%
2022-01-26	0	0.910	0.910	0.950	0.910	0.960	2,860,000	2,686,060	0.9392	0.762	0.762	0.796	0.762	0.804	3,413,548	0.7869	-4.21%
2022-01-25	0	0.950	0.910	0.950	0.920	0.960	3,596,000	3,362,120	0.9350	0.796	0.762	0.796	0.771	0.804	4,292,000	0.7833	1.06%
2022-01-24	0	0.940	0.920	0.930	0.900	0.950	1,612,000	1,494,860	0.9273	0.788	0.771	0.779	0.754	0.796	1,924,000	0.7770	-1.05%
2022-01-21	0	0.950	0.920	0.950	0.930	0.980	1,480,000	1,395,860	0.9431	0.796	0.771	0.796	0.779	0.821	1,766,452	0.7902	2.15%
2022-01-20	0	0.930	0.910	0.920	0.920	0.980	1,552,000	1,450,800	0.9348	0.779	0.762	0.771	0.771	0.821	1,852,387	0.7832	0.00%
2022-01-19	0	0.930	0.900	0.930	0.880	0.940	4,036,000	3,674,600	0.9105	0.779	0.754	0.779	0.737	0.788	4,817,161	0.7628	1.09%
2022-01-18	0	0.920	0.910	0.920	0.870	0.920	1,012,000	912,360	0.9015	0.771	0.762	0.771	0.729	0.771	1,207,871	0.7553	1.10%
2022-01-17	0	0.910	0.890	0.910	0.850	0.910	5,356,000	4,790,980	0.8945	0.762	0.746	0.762	0.712	0.762	6,392,645	0.7495	3.41%
2022-01-14	0	0.880	0.860	0.880	0.870	0.880	1,760,000	1,531,360	0.8701	0.737	0.721	0.737	0.729	0.737	2,100,645	0.7290	0.00%
2022-01-13	0	0.880	0.860	0.880	0.860	0.890	1,326,000	1,159,480	0.8744	0.737	0.721	0.737	0.721	0.746	1,582,645	0.7326	-1.12%
2022-01-12	0	0.890	0.860	0.890	0.870	0.890	2,076,000	1,807,160	0.8705	0.746	0.721	0.746	0.729	0.746	2,477,806	0.7293	0.00%
2022-01-11	0	0.890	0.880	0.890	0.860	0.890	2,856,000	2,508,760	0.8784	0.746	0.737	0.746	0.721	0.746	3,408,774	0.7360	0.00%
2022-01-10	0	0.890	0.880	0.890	0.850	0.900	4,480,000	3,985,420	0.8896	0.746	0.737	0.746	0.712	0.754	5,347,097	0.7453	-1.11%
2022-01-07	0	0.900	0.890	0.900	0.880	0.900	1,458,000	1,290,920	0.8854	0.754	0.746	0.754	0.737	0.754	1,740,194	0.7418	0.00%
2022-01-06	0	0.900	0.890	0.900	0.840	0.910	2,392,000	2,133,120	0.8918	0.754	0.746	0.754	0.704	0.762	2,854,968	0.7472	-1.10%
2022-01-05	0	0.910	0.890	0.910	0.880	0.910	860,000	772,940	0.8988	0.762	0.746	0.762	0.737	0.762	1,026,452	0.7530	1.11%
2022-01-04	0	0.900	0.890	0.900	0.890	0.900	1,930,000	1,730,460	0.8966	0.754	0.746	0.754	0.746	0.754	2,303,548	0.7512	-1.10%
2022-01-03	0	0.910	0.890	0.910	0.890	0.910	1,538,000	1,384,200	0.9000	0.762	0.746	0.762	0.746	0.762	1,835,677	0.7541	0.00%
2021-12-31	0	0.910	0.890	0.910	0.880	0.910	1,884,000	1,695,540	0.9000	0.762	0.746	0.762	0.737	0.762	2,248,645	0.7540	1.11%
2021-12-30	0	0.900	0.890	0.910	0.900	0.920	2,284,000	2,076,460	0.9091	0.754	0.746	0.762	0.754	0.771	2,726,065	0.7617	-2.17%
2021-12-29	0	0.920	0.890	0.920	0.880	0.920	726,000	656,320	0.9040	0.771	0.746	0.771	0.737	0.771	866,516	0.7574	2.22%
2021-12-28	0	0.900	0.880	0.900	0.880	1.020	2,880,000	2,670,360	0.9272	0.754	0.737	0.754	0.737	0.855	3,437,419	0.7769	-3.23%
2021-12-24	0	0.930	0.900	0.930	0.920	0.930	3,350,000	3,104,640	0.9268	0.779	0.754	0.779	0.771	0.779	3,998,387	0.7765	1.09%
2021-12-23	0	0.920	0.900	0.920	0.900	0.920	3,618,000	3,292,460	0.9100	0.771	0.754	0.771	0.754	0.771	4,318,258	0.7625	0.00%
2021-12-22	0	0.920	0.900	0.920	0.900	0.970	2,232,000	2,056,640	0.9214	0.771	0.754	0.771	0.754	0.813	2,664,000	0.7720	-2.13%
2021-12-21	0	0.940	0.900	0.940	0.900	0.940	2,558,000	2,352,280	0.9196	0.788	0.754	0.788	0.754	0.788	3,053,097	0.7705	4.44%
2021-12-20	0	0.900	0.860	0.900	0.860	0.910	1,662,000	1,489,520	0.8962	0.754	0.721	0.754	0.721	0.762	1,983,677	0.7509	-2.17%
2021-12-17	0	0.920	0.900	0.920	0.890	0.920	352,000	320,340	0.9101	0.771	0.754	0.771	0.746	0.771	420,129	0.7625	0.00%
2021-12-16	0	0.920	0.890	0.920	0.890	0.920	854,000	777,100	0.9100	0.771	0.746	0.771	0.746	0.771	1,019,290	0.7624	1.10%
2021-12-15	0	0.910	0.890	0.910	0.890	0.920	2,714,000	2,458,960	0.9060	0.762	0.746	0.762	0.746	0.771	3,239,290	0.7591	1.11%
2021-12-14	0	0.900	0.880	0.900	0.890	0.930	2,658,000	2,439,720	0.9179	0.754	0.737	0.754	0.746	0.779	3,172,452	0.7690	-4.26%
2021-12-13	0	0.940	0.900	0.940	0.900	0.940	642,000	596,800	0.9296	0.788	0.754	0.788	0.754	0.788	766,258	0.7788	3.30%
2021-12-10	0	0.910	0.880	0.910	0.890	0.920	4,982,000	4,484,340	0.9001	0.762	0.737	0.762	0.746	0.771	5,946,258	0.7541	0.00%
2021-12-09	0	0.910	0.900	0.910	0.900	0.920	1,678,000	1,526,740	0.9099	0.762	0.754	0.762	0.754	0.771	2,002,774	0.7623	-3.19%
2021-12-08	0	0.940	0.920	0.940	0.900	0.940	952,000	865,980	0.9096	0.788	0.771	0.788	0.754	0.788	1,136,258	0.7621	0.00%
2021-12-07	0	0.940	0.900	0.940	0.890	0.940	1,592,000	1,457,440	0.9155	0.788	0.754	0.788	0.746	0.788	1,900,129	0.7670	0.00%
2021-12-06	0	0.940	0.890	0.940	0.900	0.940	1,742,000	1,602,620	0.9200	0.788	0.746	0.788	0.754	0.788	2,079,161	0.7708	2.17%
2021-12-03	0	0.920	0.890	0.930	0.920	0.920	716,000	658,720	0.9200	0.771	0.746	0.779	0.771	0.771	854,581	0.7708	0.00%
2021-12-02	0	0.920	0.890	0.930	0.910	0.940	1,082,000	1,001,500	0.9256	0.771	0.746	0.779	0.762	0.788	1,291,419	0.7755	-1.08%
2021-12-01	0	0.930	0.900	0.940	0.910	0.940	1,314,000	1,222,300	0.9302	0.779	0.754	0.788	0.762	0.788	1,568,323	0.7794	-1.06%
2021-11-30	0	0.940	0.910	0.940	0.890	0.940	890,000	826,100	0.9282	0.788	0.762	0.788	0.746	0.788	1,062,258	0.7777	1.08%
2021-11-29	0	0.930	0.920	0.940	0.920	0.940	1,196,000	1,115,620	0.9328	0.779	0.771	0.788	0.771	0.788	1,427,484	0.7815	1.09%
2021-11-26	0	0.920	0.910	0.940	0.920	0.960	1,274,000	1,206,500	0.9470	0.771	0.762	0.788	0.771	0.804	1,520,581	0.7934	0.00%
2021-11-25	0	0.920	0.880	0.920	0.880	0.930	1,318,000	1,205,780	0.9149	0.771	0.737	0.771	0.737	0.779	1,573,097	0.7665	2.22%
2021-11-24	0	0.900	0.880	0.900	0.880	0.930	1,194,000	1,089,400	0.9124	0.754	0.737	0.754	0.737	0.779	1,425,097	0.7644	-2.17%
2021-11-23	0	0.920	0.880	0.920	0.890	0.940	2,136,000	1,967,900	0.9213	0.771	0.737	0.771	0.746	0.788	2,549,419	0.7719	2.22%
2021-11-22	0	0.900	0.870	0.900	0.860	0.900	1,800,000	1,587,840	0.8821	0.754	0.729	0.754	0.721	0.754	2,148,387	0.7391	-1.10%
2021-11-19	0	0.910	0.880	0.910	0.880	0.910	50,000	44,400	0.8880	0.762	0.737	0.762	0.737	0.762	59,677	0.7440	-2.15%
2021-11-18	0	0.930	0.880	0.930	0.880	0.930	792,000	715,460	0.9034	0.779	0.737	0.779	0.737	0.779	945,290	0.7569	3.33%
2021-11-17	0	0.900	0.870	0.900	0.880	0.960	3,036,000	2,804,500	0.9237	0.754	0.729	0.754	0.737	0.804	3,623,613	0.7740	-2.17%
2021-11-16	0	0.920	0.890	0.920	0.880	0.920	2,200,000	1,971,460	0.8961	0.771	0.746	0.771	0.737	0.771	2,625,806	0.7508	3.37%
2021-11-15	0	0.890	0.860	0.890	0.860	0.910	1,512,000	1,350,760	0.8934	0.746	0.721	0.746	0.721	0.762	1,804,645	0.7485	-4.30%
2021-11-12	0	0.930	0.870	0.930	0.870	0.970	2,990,000	2,864,520	0.9580	0.779	0.729	0.779	0.729	0.813	3,568,710	0.8027	0.00%
2021-11-11	0	0.930	0.860	0.930	0.880	0.940	424,000	377,120	0.8894	0.779	0.721	0.779	0.737	0.788	506,065	0.7452	4.49%
2021-11-10	0	0.890	0.870	0.890	0.870	1.010	2,490,000	2,291,200	0.9202	0.746	0.729	0.746	0.729	0.846	2,971,935	0.7709	-3.26%
2021-11-09	0	0.920	0.860	0.930	0.810	0.940	5,048,000	4,475,280	0.8865	0.771	0.721	0.779	0.679	0.788	6,025,032	0.7428	17.95%
2021-11-08	0	0.780	0.780	0.820	0.780	0.870	1,608,000	1,315,840	0.8183	0.654	0.654	0.687	0.654	0.729	1,919,226	0.6856	-6.02%
2021-11-05	0	0.830	0.820	0.830	0.830	0.910	868,000	778,540	0.8969	0.695	0.687	0.695	0.695	0.762	1,036,000	0.7515	-9.78%
2021-11-04	0	0.920	0.880	0.920	0.860	0.920	1,368,000	1,242,100	0.9080	0.771	0.737	0.771	0.721	0.771	1,632,774	0.7607	1.10%
2021-11-03	0	0.910	0.870	0.920	0.850	0.920	2,436,000	2,173,600	0.8923	0.762	0.729	0.771	0.712	0.771	2,907,484	0.7476	1.11%
2021-11-02	0	0.900	0.860	0.900	0.880	0.910	482,000	433,680	0.8998	0.754	0.721	0.754	0.737	0.762	575,290	0.7538	0.00%
2021-11-01	0	0.900	0.880	0.900	0.880	0.910	1,224,000	1,102,040	0.9004	0.754	0.737	0.754	0.737	0.762	1,460,903	0.7544	1.12%
2021-10-29	0	0.890	0.850	0.890	0.860	0.920	3,034,000	2,722,140	0.8972	0.746	0.712	0.746	0.721	0.771	3,621,226	0.7517	-3.26%
2021-10-28	0	0.920	0.890	0.920	0.890	0.930	814,000	753,220	0.9253	0.771	0.746	0.771	0.746	0.779	971,548	0.7753	1.10%
2021-10-27	0	0.910	0.890	0.920	0.880	0.930	1,790,000	1,629,980	0.9106	0.762	0.746	0.771	0.737	0.779	2,136,452	0.7629	1.11%
2021-10-26	0	0.900	0.860	0.900	0.870	0.930	3,454,000	3,129,680	0.9061	0.754	0.721	0.754	0.729	0.779	4,122,516	0.7592	-1.10%
2021-10-25	0	0.910	0.890	0.910	0.880	0.930	720,000	652,740	0.9066	0.762	0.746	0.762	0.737	0.779	859,355	0.7596	0.00%
2021-10-22	0	0.910	0.900	0.910	0.900	0.990	120,000	109,440	0.9120	0.762	0.754	0.762	0.754	0.829	143,226	0.7641	-5.21%
2021-10-21	0	0.960	0.910	0.970	0.920	0.960	2,034,000	1,916,080	0.9420	0.804	0.762	0.813	0.771	0.804	2,427,677	0.7893	-1.03%
2021-10-20	0	0.970	0.920	0.970	0.900	0.980	2,276,000	2,137,960	0.9393	0.813	0.771	0.813	0.754	0.821	2,716,516	0.7870	3.19%
2021-10-19	0	0.940	0.900	0.940	0.890	0.940	3,188,000	2,962,960	0.9294	0.788	0.754	0.788	0.746	0.788	3,805,032	0.7787	-1.05%
2021-10-18	0	0.950	0.910	0.950	0.900	0.980	1,764,000	1,693,020	0.9598	0.796	0.762	0.796	0.754	0.821	2,105,419	0.8041	1.06%
2021-10-15	0	0.940	0.870	0.940	0.900	0.960	32,000	29,320	0.9163	0.788	0.729	0.788	0.754	0.804	38,194	0.7677	8.05%
2021-10-12	0	0.870	0.870	0.900	0.860	0.960	1,612,000	1,467,320	0.9102	0.729	0.729	0.754	0.721	0.804	1,924,000	0.7626	-4.40%
2021-10-11	0	0.910	0.890	0.910	0.850	0.960	3,420,000	3,156,780	0.9230	0.762	0.746	0.762	0.712	0.804	4,081,935	0.7734	-1.09%
2021-10-08	0	0.920	0.880	0.920	0.900	0.970	96,000	87,680	0.9133	0.771	0.737	0.771	0.754	0.813	114,581	0.7652	-2.13%
2021-10-07	0	0.940	0.900	0.940	0.900	0.940	924,000	846,260	0.9159	0.788	0.754	0.788	0.754	0.788	1,102,839	0.7673	0.00%
2021-10-06	0	0.940	0.910	0.940	0.920	0.990	816,000	787,920	0.9656	0.788	0.762	0.788	0.771	0.829	973,935	0.8090	-4.08%
2021-10-05	0	0.980	0.960	0.980	0.980	0.990	1,150,000	1,133,000	0.9852	0.821	0.804	0.821	0.821	0.829	1,372,581	0.8255	-1.01%
2021-10-04	0	0.990	0.960	0.990	0.990	0.990	604,000	597,960	0.9900	0.829	0.804	0.829	0.829	0.829	720,903	0.8295	0.00%
2021-09-30	0	0.990	0.990	1.000	-	-	0	0	-	0.829	0.829	0.838	-	-	0	-	0.00%
2021-09-29	0	0.990	0.990	1.000	0.940	1.000	5,330,000	5,176,980	0.9713	0.829	0.829	0.838	0.788	0.838	6,361,613	0.8138	-1.00%
2021-09-28	0	1.000	0.960	1.000	0.920	1.000	1,018,000	1,001,500	0.9838	0.838	0.804	0.838	0.771	0.838	1,215,032	0.8243	6.38%
2021-09-27	0	0.940	0.860	0.930	0.860	0.960	594,000	533,700	0.8985	0.788	0.721	0.779	0.721	0.804	708,968	0.7528	-3.09%
2021-09-24	0	0.970	0.940	0.970	0.910	1.060	6,184,000	5,977,480	0.9666	0.813	0.788	0.813	0.762	0.888	7,380,903	0.8099	-3.00%
2021-09-23	0	1.000	0.980	1.000	0.980	1.030	1,502,000	1,521,080	1.0127	0.838	0.821	0.838	0.821	0.863	1,792,710	0.8485	-0.99%
2021-09-21	0	1.010	0.980	1.020	0.980	1.050	722,000	721,500	0.9993	0.846	0.821	0.855	0.821	0.880	861,742	0.8373	-0.98%
2021-09-20	0	1.020	0.990	1.020	0.980	1.030	1,564,000	1,576,420	1.0079	0.855	0.829	0.855	0.821	0.863	1,866,710	0.8445	0.00%
2021-09-17	0	1.020	0.980	1.020	0.980	1.050	858,000	873,180	1.0177	0.855	0.821	0.855	0.821	0.880	1,024,065	0.8527	0.99%
2021-09-16	0	1.010	1.000	1.010	1.000	1.080	126,000	129,180	1.0252	0.846	0.838	0.846	0.838	0.905	150,387	0.8590	-0.98%
2021-09-15	0	1.020	1.010	1.020	0.940	1.070	4,656,000	4,642,060	0.9970	0.855	0.846	0.855	0.788	0.896	5,557,161	0.8353	9.68%
2021-09-14	0	0.930	0.930	0.960	0.920	0.970	656,000	626,840	0.9555	0.779	0.779	0.804	0.771	0.813	782,968	0.8006	-4.12%
2021-09-13	0	0.970	0.970	0.980	0.940	0.980	378,000	366,520	0.9696	0.813	0.813	0.821	0.788	0.821	451,161	0.8124	-1.02%
2021-09-10	0	0.980	0.940	0.980	0.900	0.980	1,112,000	1,055,040	0.9488	0.821	0.788	0.821	0.754	0.821	1,327,226	0.7949	0.00%
2021-09-09	0	0.980	0.970	0.980	0.970	1.010	3,904,000	3,867,580	0.9907	0.821	0.813	0.821	0.813	0.846	4,659,613	0.8300	-1.01%
2021-09-08	0	0.990	0.940	0.990	0.950	0.990	1,210,000	1,178,440	0.9739	0.829	0.788	0.829	0.796	0.829	1,444,194	0.8160	2.06%
2021-09-07	0	0.970	0.950	0.970	0.950	1.000	2,040,000	1,991,060	0.9760	0.813	0.796	0.813	0.796	0.838	2,434,839	0.8177	2.11%
2021-09-06	0	0.950	0.940	0.960	0.930	0.980	1,904,000	1,852,040	0.9727	0.796	0.788	0.804	0.779	0.821	2,272,516	0.8150	-1.04%
2021-09-03	0	0.960	0.940	0.970	0.940	0.970	1,542,000	1,476,500	0.9575	0.804	0.788	0.813	0.788	0.813	1,840,452	0.8022	-1.03%
2021-09-02	0	0.970	0.940	0.970	0.920	0.990	2,666,000	2,605,720	0.9774	0.813	0.788	0.813	0.771	0.829	3,182,000	0.8189	2.11%
2021-09-01	0	0.950	0.940	0.950	0.940	0.980	920,000	898,740	0.9769	0.796	0.788	0.796	0.788	0.821	1,098,065	0.8185	-2.06%
2021-08-31	0	0.970	0.950	0.970	0.930	0.970	2,336,000	2,244,140	0.9607	0.813	0.796	0.813	0.779	0.813	2,788,129	0.8049	2.11%
2021-08-30	0	0.950	0.950	0.960	0.900	1.010	2,508,000	2,414,600	0.9628	0.796	0.796	0.804	0.754	0.846	2,993,419	0.8066	-2.06%
2021-08-27	0	0.970	0.970	0.980	0.930	1.010	1,520,000	1,457,440	0.9588	0.813	0.813	0.821	0.779	0.846	1,814,194	0.8034	5.43%
2021-08-26	0	0.920	0.920	0.930	0.900	0.950	6,058,000	5,634,140	0.9300	0.771	0.771	0.779	0.754	0.796	7,230,516	0.7792	3.37%
2021-08-25	0	0.890	0.880	0.890	0.790	0.920	8,072,000	6,771,340	0.8389	0.746	0.737	0.746	0.662	0.771	9,634,323	0.7028	12.66%
2021-08-24	0	0.790	0.790	0.800	0.760	0.800	2,586,000	2,039,340	0.7886	0.662	0.662	0.670	0.637	0.670	3,086,516	0.6607	-3.66%
2021-08-23	0	0.820	0.800	0.820	0.800	0.860	2,494,000	2,062,540	0.8270	0.687	0.670	0.687	0.670	0.721	2,976,710	0.6929	2.50%
2021-08-20	0	0.800	0.800	0.810	0.770	0.830	1,148,000	938,820	0.8178	0.670	0.670	0.679	0.645	0.695	1,370,194	0.6852	-1.23%
2021-08-19	0	0.810	0.810	0.820	0.770	0.830	684,000	550,080	0.8042	0.679	0.679	0.687	0.645	0.695	816,387	0.6738	-2.41%
2021-08-18	0	0.830	0.810	0.830	0.740	0.840	1,322,000	1,040,180	0.7868	0.695	0.679	0.695	0.620	0.704	1,577,871	0.6592	2.47%
2021-08-17	0	0.810	0.760	0.820	0.740	0.830	1,334,000	1,027,380	0.7701	0.679	0.637	0.687	0.620	0.695	1,592,194	0.6453	0.00%
2021-08-16	0	0.810	0.810	0.830	0.770	0.850	2,312,000	1,880,420	0.8133	0.679	0.679	0.695	0.645	0.712	2,759,484	0.6814	5.19%
2021-08-13	0	0.770	0.760	0.770	0.710	0.780	552,000	414,480	0.7509	0.645	0.637	0.645	0.595	0.654	658,839	0.6291	0.00%
2021-08-12	0	0.770	0.770	0.780	0.680	0.780	1,430,000	1,072,640	0.7501	0.645	0.645	0.654	0.570	0.654	1,706,774	0.6285	4.05%
2021-08-11	0	0.740	0.740	0.750	0.660	0.850	7,842,000	5,865,840	0.7480	0.620	0.620	0.628	0.553	0.712	9,359,806	0.6267	21.31%
2021-08-10	0	0.610	0.600	0.650	0.560	0.650	730,000	468,220	0.6414	0.511	0.503	0.545	0.469	0.545	871,290	0.5374	1.67%
2021-08-09	0	0.600	0.550	0.600	0.500	0.620	3,350,000	1,929,300	0.5759	0.503	0.461	0.503	0.419	0.519	3,998,387	0.4825	-3.23%
2021-08-06	0	0.620	0.600	0.630	-	-	0	0	-	0.519	0.503	0.528	-	-	0	-	0.00%
2021-08-05	0	0.620	0.620	0.630	0.580	0.610	1,162,000	708,640	0.6098	0.519	0.519	0.528	0.486	0.511	1,386,903	0.5110	-1.59%
2021-08-04	0	0.630	0.590	0.630	0.580	0.630	660,000	414,080	0.6274	0.528	0.494	0.528	0.486	0.528	787,742	0.5257	5.00%
2021-08-03	0	0.600	0.600	0.650	0.600	0.600	80,000	48,000	0.6000	0.503	0.503	0.545	0.503	0.503	95,484	0.5027	-11.76%
2021-08-02	0	0.680	0.670	0.680	0.570	0.680	1,410,000	902,560	0.6401	0.570	0.561	0.570	0.478	0.570	1,682,903	0.5363	13.33%
2021-07-30	0	0.600	0.560	0.600	-	-	0	0	-	0.503	0.469	0.503	-	-	0	-	0.00%
2021-07-29	0	0.600	0.630	0.650	0.540	0.620	1,886,000	1,099,020	0.5827	0.503	0.528	0.545	0.452	0.519	2,251,032	0.4882	0.00%
2021-07-28	0	0.600	0.580	0.600	0.580	0.600	286,000	171,260	0.5988	0.503	0.486	0.503	0.486	0.503	341,355	0.5017	-1.64%
2021-07-27	0	0.610	0.570	0.630	0.560	0.610	222,000	134,840	0.6074	0.511	0.478	0.528	0.469	0.511	264,968	0.5089	3.39%
2021-07-26	0	0.590	0.580	0.620	0.590	0.620	1,518,000	936,840	0.6172	0.494	0.486	0.519	0.494	0.519	1,811,806	0.5171	3.51%
2021-07-23	0	0.570	0.590	0.600	0.570	0.600	108,000	63,620	0.5891	0.478	0.494	0.503	0.478	0.503	128,903	0.4935	1.79%
2021-07-22	0	0.560	0.560	0.600	0.560	0.620	88,000	53,000	0.6023	0.469	0.469	0.503	0.469	0.519	105,032	0.5046	1.82%
2021-07-21	0	0.550	0.550	0.580	0.540	0.630	1,582,000	978,320	0.6184	0.461	0.461	0.486	0.452	0.528	1,888,194	0.5181	1.85%
2021-07-20	0	0.540	0.540	0.610	0.530	0.580	28,000	15,720	0.5614	0.452	0.452	0.511	0.444	0.486	33,419	0.4704	-14.29%
2021-07-19	0	0.630	0.570	0.630	-	-	0	0	-	0.528	0.478	0.528	-	-	0	-	0.00%
2021-07-16	0	0.630	0.630	0.640	0.560	0.650	1,928,000	1,205,280	0.6251	0.528	0.528	0.536	0.469	0.545	2,301,161	0.5238	14.55%
2021-07-15	0	0.550	0.530	0.550	0.530	0.570	230,000	127,840	0.5558	0.461	0.444	0.461	0.444	0.478	274,516	0.4657	-3.51%
2021-07-14	0	0.570	0.570	0.610	0.560	0.630	36,000	21,200	0.5889	0.478	0.478	0.511	0.469	0.528	42,968	0.4934	-9.52%
2021-07-13	0	0.630	0.580	0.630	0.560	0.650	2,562,000	1,612,340	0.6293	0.528	0.486	0.528	0.469	0.545	3,057,871	0.5273	8.62%
2021-07-12	0	0.580	0.580	0.590	0.570	0.680	166,000	104,340	0.6286	0.486	0.486	0.494	0.478	0.570	198,129	0.5266	-9.38%
2021-07-09	0	0.640	0.530	0.640	0.600	0.680	2,454,000	1,554,600	0.6335	0.536	0.444	0.536	0.503	0.570	2,928,968	0.5308	8.47%
2021-07-08	0	0.590	0.520	0.590	0.520	0.650	2,394,000	1,421,280	0.5937	0.494	0.436	0.494	0.436	0.545	2,857,355	0.4974	20.41%
2021-07-07	0	0.490	0.490	0.540	0.490	0.540	896,000	465,310	0.5193	0.411	0.411	0.452	0.411	0.452	1,069,419	0.4351	4.26%
2021-07-06	0	0.470	0.470	0.490	0.470	0.500	2,076,000	1,036,560	0.4993	0.394	0.394	0.411	0.394	0.419	2,477,806	0.4183	-1.05%
2021-07-05	0	0.475	0.470	0.495	-	-	0	0	-	0.398	0.394	0.415	-	-	0	-	0.00%
2021-07-02	0	0.475	0.470	0.495	-	-	0	0	-	0.398	0.394	0.415	-	-	0	-	0.00%
2021-06-30	0	0.475	0.470	0.500	0.470	0.495	2,140,000	1,058,480	0.4946	0.398	0.394	0.419	0.394	0.415	2,554,194	0.4144	-5.00%
2021-06-29	0	0.500	0.475	0.500	0.480	0.500	136,000	66,380	0.4881	0.419	0.398	0.419	0.402	0.419	162,323	0.4089	0.00%
2021-06-28	0	0.500	0.485	0.500	-	-	0	0	-	0.419	0.406	0.419	-	-	0	-	0.00%
2021-06-25	0	0.500	0.480	0.510	0.480	0.520	2,142,000	1,071,700	0.5003	0.419	0.402	0.427	0.402	0.436	2,556,581	0.4192	-1.96%
2021-06-24	0	0.510	0.480	0.510	-	-	0	0	-	0.427	0.402	0.427	-	-	0	-	0.00%
2021-06-23	0	0.510	0.480	0.510	-	-	0	0	-	0.427	0.402	0.427	-	-	0	-	-1.92%
2021-06-22	0	0.520	0.500	0.530	-	-	0	0	-	0.436	0.419	0.444	-	-	0	-	0.00%
2021-06-21	0	0.520	0.500	0.520	0.500	0.540	1,132,000	608,100	0.5372	0.436	0.419	0.436	0.419	0.452	1,351,097	0.4501	1.96%
2021-06-18	0	0.510	0.500	0.510	0.500	0.550	2,002,000	1,083,080	0.5410	0.427	0.419	0.427	0.419	0.461	2,389,484	0.4533	7.37%
2021-06-17	0	0.475	0.475	0.500	0.475	0.510	1,518,000	736,930	0.4855	0.398	0.398	0.419	0.398	0.427	1,811,806	0.4067	-3.06%
2021-06-16	0	0.490	0.475	0.490	-	-	0	0	-	0.411	0.398	0.411	-	-	0	-	0.00%
2021-06-15	0	0.490	0.475	0.490	0.475	0.490	1,406,000	681,870	0.4850	0.411	0.398	0.411	0.398	0.411	1,678,129	0.4063	0.00%
2021-06-11	0	0.490	0.475	0.490	0.470	0.490	1,512,000	738,350	0.4883	0.411	0.398	0.411	0.394	0.411	1,804,645	0.4091	-1.01%
2021-06-10	0	0.495	0.480	0.495	-	-	0	0	-	0.415	0.402	0.415	-	-	0	-	0.00%
2021-06-09	0	0.495	0.480	0.495	-	-	0	0	-	0.415	0.402	0.415	-	-	0	-	0.00%
2021-06-08	0	0.495	0.480	0.500	0.475	0.495	1,294,000	640,190	0.4947	0.415	0.402	0.419	0.398	0.415	1,544,452	0.4145	2.06%
2021-06-07	0	0.485	0.485	0.495	-	-	0	0	-	0.406	0.406	0.415	-	-	0	-	1.04%
2021-06-04	0	0.480	0.475	0.495	0.475	0.500	40,000	19,180	0.4795	0.402	0.398	0.415	0.398	0.419	47,742	0.4017	-1.03%
2021-06-03	0	0.485	0.485	0.500	0.485	0.510	18,000	9,110	0.5061	0.406	0.406	0.419	0.406	0.427	21,484	0.4240	-3.00%
2021-06-02	0	0.500	0.485	0.510	0.485	0.500	1,340,000	669,010	0.4993	0.419	0.406	0.427	0.406	0.419	1,599,355	0.4183	0.00%
2021-06-01	0	0.500	0.485	0.500	0.485	0.500	12,000	5,880	0.4900	0.419	0.406	0.419	0.406	0.419	14,323	0.4105	0.00%
2021-05-31	0	0.500	0.485	0.510	-	-	0	0	-	0.419	0.406	0.427	-	-	0	-	0.00%
2021-05-28	0	0.500	0.490	0.500	-	-	0	0	-	0.419	0.411	0.419	-	-	0	-	-1.96%
2021-05-27	0	0.510	0.490	0.510	0.490	0.520	1,158,000	601,760	0.5197	0.427	0.411	0.427	0.411	0.436	1,382,129	0.4354	0.00%
2021-05-26	0	0.510	0.475	0.510	-	-	0	0	-	0.427	0.398	0.427	-	-	0	-	0.00%
2021-05-25	0	0.510	0.480	0.510	-	-	0	0	-	0.427	0.402	0.427	-	-	0	-	0.00%
2021-05-24	0	0.510	0.480	0.510	0.490	0.510	1,004,000	502,000	0.5000	0.427	0.402	0.427	0.411	0.427	1,198,323	0.4189	0.00%
2021-05-21	0	0.510	0.490	0.520	0.480	0.510	510,000	259,990	0.5098	0.427	0.411	0.436	0.402	0.427	608,710	0.4271	0.00%
2021-05-20	0	0.510	0.475	0.510	-	-	0	0	-	0.427	0.398	0.427	-	-	0	-	0.00%
2021-05-18	0	0.510	0.490	0.510	0.490	0.510	6,000	2,980	0.4967	0.427	0.411	0.427	0.411	0.427	7,161	0.4161	-1.92%
2021-05-17	0	0.520	0.490	0.520	0.485	0.530	40,000	19,950	0.4988	0.436	0.411	0.436	0.406	0.444	47,742	0.4179	4.00%
2021-05-14	0	0.500	0.500	0.530	0.500	0.530	1,484,000	785,260	0.5292	0.419	0.419	0.444	0.419	0.444	1,771,226	0.4433	-5.66%
2021-05-13	0	0.530	0.490	0.530	-	-	0	0	-	0.444	0.411	0.444	-	-	0	-	0.00%
2021-05-12	0	0.530	0.490	0.530	-	-	0	0	-	0.444	0.411	0.444	-	-	0	-	0.00%
2021-05-11	0	0.530	0.485	0.530	0.500	0.530	2,478,000	1,263,780	0.5100	0.444	0.406	0.444	0.419	0.444	2,957,613	0.4273	3.92%
2021-05-10	0	0.510	0.485	0.510	-	-	0	0	-	0.427	0.406	0.427	-	-	0	-	0.00%
2021-05-07	0	0.510	0.485	0.510	0.485	0.510	6,000	2,960	0.4933	0.427	0.406	0.427	0.406	0.427	7,161	0.4133	5.15%
2021-05-06	0	0.485	0.485	0.520	-	-	0	0	-	0.406	0.406	0.436	-	-	0	-	0.00%
2021-05-05	0	0.485	0.485	0.530	0.485	0.520	634,000	323,010	0.5095	0.406	0.406	0.444	0.406	0.436	756,710	0.4269	0.00%
2021-05-04	0	0.485	0.485	0.500	-	-	0	0	-	0.406	0.406	0.419	-	-	0	-	0.00%
2021-05-03	0	0.485	0.485	0.520	-	-	0	0	-	0.406	0.406	0.436	-	-	0	-	0.00%
2021-04-30	0	0.485	0.485	0.520	-	-	0	0	-	0.406	0.406	0.436	-	-	0	-	0.00%
2021-04-29	0	0.485	0.485	0.520	-	-	0	0	-	0.406	0.406	0.436	-	-	0	-	0.00%
2021-04-28	0	0.485	0.485	0.520	0.485	0.490	6,000	2,930	0.4883	0.406	0.406	0.436	0.406	0.411	7,161	0.4091	-1.02%
2021-04-27	0	0.490	0.485	0.540	-	-	0	0	-	0.411	0.406	0.452	-	-	0	-	0.00%
2021-04-26	0	0.490	0.485	0.540	-	-	0	0	-	0.411	0.406	0.452	-	-	0	-	0.00%
2021-04-23	0	0.490	0.480	0.550	-	-	0	0	-	0.411	0.402	0.461	-	-	0	-	0.00%
2021-04-22	0	0.490	0.490	0.530	-	-	0	0	-	0.411	0.411	0.444	-	-	0	-	0.00%
2021-04-21	0	0.490	0.490	0.530	0.490	0.530	88,000	46,240	0.5255	0.411	0.411	0.444	0.411	0.444	105,032	0.4402	-7.55%
2021-04-20	0	0.530	0.490	0.540	-	-	0	0	-	0.444	0.411	0.452	-	-	0	-	0.00%
2021-04-19	0	0.530	0.500	0.530	0.500	0.530	20,000	10,220	0.5110	0.444	0.419	0.444	0.419	0.444	23,871	0.4281	6.00%
2021-04-16	0	0.500	0.500	0.550	0.500	0.500	54,000	27,000	0.5000	0.419	0.419	0.461	0.419	0.419	64,452	0.4189	0.00%
2021-04-15	0	0.500	0.490	0.500	0.490	0.500	28,000	13,890	0.4961	0.419	0.411	0.419	0.411	0.419	33,419	0.4156	4.17%
2021-04-14	0	0.480	0.480	0.495	0.480	0.500	444,000	221,890	0.4998	0.402	0.402	0.415	0.402	0.419	529,935	0.4187	0.00%
2021-04-13	0	0.480	0.470	0.480	-	-	0	0	-	0.402	0.394	0.402	-	-	0	-	-1.03%
2021-04-12	0	0.485	0.470	0.490	-	-	0	0	-	0.406	0.394	0.411	-	-	0	-	-1.02%
2021-04-09	0	0.490	0.470	0.490	-	-	0	0	-	0.411	0.394	0.411	-	-	0	-	-1.01%
2021-04-08	0	0.495	0.475	0.495	-	-	0	0	-	0.415	0.398	0.415	-	-	0	-	0.00%
2021-04-07	0	0.495	0.475	0.495	0.480	0.495	28,000	13,770	0.4918	0.415	0.398	0.415	0.402	0.415	33,419	0.4120	0.00%
2021-04-01	0	0.495	0.480	0.495	-	-	0	0	-	0.415	0.402	0.415	-	-	0	-	0.00%
2021-03-31	0	0.495	0.480	0.500	0.480	0.500	30,000	14,730	0.4910	0.415	0.402	0.419	0.402	0.419	35,806	0.4114	-2.94%
2021-03-30	0	0.510	0.480	0.510	0.480	0.520	1,156,000	599,680	0.5188	0.427	0.402	0.427	0.402	0.436	1,379,742	0.4346	3.03%
2021-03-29	0	0.495	0.475	0.500	-	-	0	0	-	0.415	0.398	0.419	-	-	0	-	0.00%
2021-03-26	0	0.495	0.485	0.510	-	-	0	0	-	0.415	0.406	0.427	-	-	0	-	0.00%
2021-03-25	0	0.495	0.475	0.495	0.470	0.510	1,244,000	632,680	0.5086	0.415	0.398	0.415	0.394	0.427	1,484,774	0.4261	-1.00%
2021-03-24	0	0.500	0.485	0.520	-	-	0	0	-	0.419	0.406	0.436	-	-	0	-	0.00%
2021-03-23	0	0.500	0.470	0.510	-	-	0	0	-	0.419	0.394	0.427	-	-	0	-	0.00%
2021-03-22	0	0.500	0.475	0.500	0.485	0.540	2,438,000	1,247,110	0.5115	0.419	0.398	0.419	0.406	0.452	2,909,871	0.4286	-1.96%
2021-03-19	0	0.510	0.475	0.510	-	-	0	0	-	0.427	0.398	0.427	-	-	0	-	0.00%
2021-03-18	0	0.510	0.475	0.510	-	-	0	0	-	0.427	0.398	0.427	-	-	0	-	0.00%
2021-03-17	0	0.510	0.485	0.510	0.485	0.510	20,000	9,800	0.4900	0.427	0.406	0.427	0.406	0.427	23,871	0.4105	3.03%
2021-03-16	0	0.495	0.480	0.500	0.465	0.500	1,470,000	705,230	0.4797	0.415	0.402	0.419	0.390	0.419	1,754,516	0.4020	-1.00%
2021-03-15	0	0.500	0.485	0.530	0.465	0.500	678,000	332,120	0.4899	0.419	0.406	0.444	0.390	0.419	809,226	0.4104	0.00%
2021-03-12	0	0.500	0.485	0.530	0.485	0.530	678,000	339,080	0.5001	0.419	0.406	0.444	0.406	0.444	809,226	0.4190	0.00%
2021-03-11	0	0.500	0.500	0.530	0.500	0.500	20,000	10,000	0.5000	0.419	0.419	0.444	0.419	0.419	23,871	0.4189	-5.66%
2021-03-10	0	0.530	0.485	0.530	0.470	0.530	316,000	152,930	0.4840	0.444	0.406	0.444	0.394	0.444	377,161	0.4055	12.77%
2021-03-09	0	0.470	0.450	0.470	0.445	0.475	1,450,000	667,350	0.4602	0.394	0.377	0.394	0.373	0.398	1,730,645	0.3856	-2.08%
2021-03-08	0	0.480	0.465	0.480	0.470	0.480	302,000	143,410	0.4749	0.402	0.390	0.402	0.394	0.402	360,452	0.3979	2.13%
2021-03-05	0	0.470	0.465	0.470	0.460	0.485	778,000	362,270	0.4656	0.394	0.390	0.394	0.385	0.406	928,581	0.3901	-6.00%
2021-03-04	0	0.500	0.480	0.500	-	-	0	0	-	0.419	0.402	0.419	-	-	0	-	0.00%
2021-03-03	0	0.500	0.495	0.500	0.470	0.500	68,000	33,580	0.4938	0.419	0.415	0.419	0.394	0.419	81,161	0.4137	2.04%
2021-03-02	0	0.490	0.475	0.490	0.460	0.500	588,000	283,160	0.4816	0.411	0.398	0.411	0.385	0.419	701,806	0.4035	-2.00%
2021-03-01	0	0.500	0.500	0.520	0.500	0.510	72,000	36,400	0.5056	0.419	0.419	0.436	0.419	0.427	85,935	0.4236	0.00%
2021-02-26	0	0.500	0.500	0.520	0.500	0.630	1,212,000	666,640	0.5500	0.419	0.419	0.436	0.419	0.528	1,446,581	0.4608	-5.66%
2021-02-25	0	0.530	0.530	0.550	0.530	0.590	42,000	22,420	0.5338	0.444	0.444	0.461	0.444	0.494	50,129	0.4472	0.00%
2021-02-24	0	0.530	0.510	0.530	0.485	0.640	1,076,000	613,860	0.5705	0.444	0.427	0.444	0.406	0.536	1,284,258	0.4780	6.00%
2021-02-23	0	0.500	0.500	0.530	-	-	0	0	-	0.419	0.419	0.444	-	-	0	-	0.00%
2021-02-22	0	0.500	0.500	0.530	0.500	0.520	212,000	106,340	0.5016	0.419	0.419	0.444	0.419	0.436	253,032	0.4203	-1.96%
2021-02-19	0	0.510	0.510	0.530	0.510	0.540	76,000	39,520	0.5200	0.427	0.427	0.444	0.427	0.452	90,710	0.4357	-5.56%
2021-02-18	0	0.540	0.510	0.540	0.510	0.540	22,000	11,500	0.5227	0.452	0.427	0.452	0.427	0.452	26,258	0.4380	1.89%
2021-02-17	0	0.530	0.500	0.540	0.510	0.530	6,000	3,120	0.5200	0.444	0.419	0.452	0.427	0.444	7,161	0.4357	3.92%
2021-02-16	0	0.510	0.510	0.530	0.510	0.550	54,000	29,620	0.5485	0.427	0.427	0.444	0.427	0.461	64,452	0.4596	-7.27%
2021-02-11	0	0.550	0.510	0.550	-	-	0	0	-	0.461	0.427	0.461	-	-	0	-	0.00%
2021-02-10	0	0.550	0.510	0.550	-	-	0	0	-	0.461	0.427	0.461	-	-	0	-	0.00%
2021-02-09	0	0.550	0.510	0.550	-	-	0	0	-	0.461	0.427	0.461	-	-	0	-	0.00%
2021-02-08	0	0.550	0.500	0.550	0.520	0.550	206,000	110,820	0.5380	0.461	0.419	0.461	0.436	0.461	245,871	0.4507	5.77%
2021-02-05	0	0.520	0.500	0.520	0.520	0.520	2,000	1,040	0.5200	0.436	0.419	0.436	0.436	0.436	2,387	0.4357	0.00%
2021-02-04	0	0.520	0.500	0.520	0.500	0.520	90,000	46,540	0.5171	0.436	0.419	0.436	0.419	0.436	107,419	0.4333	1.96%
2021-02-03	0	0.510	0.490	0.510	-	-	0	0	-	0.427	0.411	0.427	-	-	0	-	0.00%
2021-02-02	0	0.510	0.490	0.510	0.495	0.510	490,000	246,450	0.5030	0.427	0.411	0.427	0.415	0.427	584,839	0.4214	0.00%
2021-02-01	0	0.510	0.500	0.520	0.500	0.520	422,000	212,700	0.5040	0.427	0.419	0.436	0.419	0.436	503,677	0.4223	-1.92%
2021-01-29	0	0.520	0.520	0.540	0.510	0.530	248,000	131,380	0.5298	0.436	0.436	0.452	0.427	0.444	296,000	0.4439	0.00%
2021-01-28	0	0.520	0.510	0.550	0.520	0.520	24,000	12,480	0.5200	0.436	0.427	0.461	0.436	0.436	28,645	0.4357	0.00%
2021-01-27	0	0.520	0.520	0.540	0.520	0.530	36,000	19,020	0.5283	0.436	0.436	0.452	0.436	0.444	42,968	0.4427	-3.70%
2021-01-26	0	0.540	0.530	0.540	-	-	0	0	-	0.452	0.444	0.452	-	-	0	-	0.00%
2021-01-25	0	0.540	0.530	0.550	0.540	0.540	74,000	39,960	0.5400	0.452	0.444	0.461	0.452	0.452	88,323	0.4524	0.00%
2021-01-22	0	0.540	0.520	0.560	-	-	0	0	-	0.452	0.436	0.469	-	-	0	-	0.00%
2021-01-21	0	0.540	0.520	0.540	0.520	0.550	160,000	86,900	0.5431	0.452	0.436	0.452	0.436	0.461	190,968	0.4551	5.88%
2021-01-20	0	0.510	0.510	0.530	0.510	0.520	134,000	68,660	0.5124	0.427	0.427	0.444	0.427	0.436	159,935	0.4293	0.00%
2021-01-19	0	0.510	0.510	0.530	0.510	0.520	228,000	118,540	0.5199	0.427	0.427	0.444	0.427	0.436	272,129	0.4356	-1.92%
2021-01-18	0	0.520	0.500	0.530	0.510	0.600	350,000	183,840	0.5253	0.436	0.419	0.444	0.427	0.503	417,742	0.4401	-3.70%
2021-01-15	0	0.540	0.510	0.540	0.500	0.540	228,000	116,600	0.5114	0.452	0.427	0.452	0.419	0.452	272,129	0.4285	3.85%
2021-01-14	0	0.520	0.520	0.570	-	-	0	0	-	0.436	0.436	0.478	-	-	0	-	0.00%
2021-01-13	0	0.520	0.520	0.530	0.520	0.520	14,000	7,280	0.5200	0.436	0.436	0.444	0.436	0.436	16,710	0.4357	0.00%
2021-01-12	0	0.520	0.520	0.550	-	-	0	0	-	0.436	0.436	0.461	-	-	0	-	1.96%
2021-01-11	0	0.510	0.510	0.560	0.510	0.560	196,000	109,560	0.5590	0.427	0.427	0.469	0.427	0.469	233,935	0.4683	-5.56%
2021-01-08	0	0.540	0.530	0.540	0.500	0.580	10,000	5,400	0.5400	0.452	0.444	0.452	0.419	0.486	11,935	0.4524	0.00%
2021-01-07	0	0.540	0.520	0.540	0.500	0.540	234,000	118,460	0.5062	0.452	0.436	0.452	0.419	0.452	279,290	0.4241	5.88%
2021-01-06	0	0.510	0.520	0.530	0.510	0.520	54,000	27,780	0.5144	0.427	0.436	0.444	0.427	0.436	64,452	0.4310	-1.92%
2021-01-05	0	0.520	0.520	0.550	0.520	0.520	68,000	35,360	0.5200	0.436	0.436	0.461	0.436	0.436	81,161	0.4357	1.96%
2021-01-04	0	0.510	0.510	0.550	0.510	0.510	14,000	7,140	0.5100	0.427	0.427	0.461	0.427	0.427	16,710	0.4273	-1.92%
2020-12-31	0	0.520	0.510	0.550	-	-	0	0	-	0.436	0.427	0.461	-	-	0	-	0.00%
2020-12-30	0	0.520	0.510	0.550	-	-	0	0	-	0.436	0.427	0.461	-	-	0	-	0.00%
2020-12-29	0	0.520	0.510	0.560	0.520	0.530	74,000	38,808	0.5244	0.436	0.427	0.469	0.436	0.444	88,323	0.4394	-3.70%
2020-12-28	0	0.540	0.540	0.590	0.540	0.590	312,000	183,480	0.5881	0.452	0.452	0.494	0.452	0.494	372,387	0.4927	-3.57%
2020-12-24	0	0.560	0.540	0.600	0.560	0.560	2,000	1,120	0.5600	0.469	0.452	0.503	0.469	0.469	2,387	0.4692	-1.75%
2020-12-23	0	0.570	0.550	0.600	-	-	0	0	-	0.478	0.461	0.503	-	-	0	-	0.00%
2020-12-22	0	0.570	0.560	0.650	0.570	0.590	96,000	56,140	0.5848	0.478	0.469	0.545	0.478	0.494	114,581	0.4900	-6.56%
2020-12-21	0	0.610	0.580	0.610	-	-	0	0	-	0.511	0.486	0.511	-	-	0	-	0.00%
2020-12-18	0	0.610	0.600	0.610	0.600	0.610	128,000	77,200	0.6031	0.511	0.503	0.511	0.503	0.511	152,774	0.5053	-4.69%
2020-12-17	0	0.640	0.610	0.730	-	-	0	0	-	0.536	0.511	0.612	-	-	0	-	0.00%
2020-12-16	0	0.640	0.640	0.710	-	-	0	0	-	0.536	0.536	0.595	-	-	0	-	4.92%
2020-12-15	0	0.610	0.610	0.710	0.600	0.640	486,000	305,900	0.6294	0.511	0.511	0.595	0.503	0.536	580,065	0.5274	-6.15%
2020-12-14	0	0.650	0.650	0.660	0.650	0.690	440,000	297,440	0.6760	0.545	0.545	0.553	0.545	0.578	525,161	0.5664	6.56%
2020-12-11	0	0.610	0.610	0.650	0.600	0.760	948,000	655,320	0.6913	0.511	0.511	0.545	0.503	0.637	1,131,484	0.5792	1.67%
2020-12-10	0	0.600	0.570	0.600	0.540	0.600	532,000	299,240	0.5625	0.503	0.478	0.503	0.452	0.503	634,968	0.4713	9.09%
2020-12-09	0	0.550	0.520	0.550	0.520	0.630	2,280,000	1,304,200	0.5720	0.461	0.436	0.461	0.436	0.528	2,721,290	0.4793	0.00%
2020-12-08	0	0.550	0.520	0.570	-	-	0	0	-	0.461	0.436	0.478	-	-	0	-	0.00%
2020-12-07	0	0.550	0.500	0.550	0.490	0.550	1,626,000	834,500	0.5132	0.461	0.419	0.461	0.411	0.461	1,940,710	0.4300	5.77%
2020-12-04	0	0.520	0.510	0.570	-	-	0	0	-	0.436	0.427	0.478	-	-	0	-	0.00%
2020-12-03	0	0.520	0.520	0.540	0.510	0.530	66,000	34,120	0.5170	0.436	0.436	0.452	0.427	0.444	78,774	0.4331	0.00%
2020-12-02	0	0.520	0.520	0.570	0.520	0.600	290,000	165,180	0.5696	0.436	0.436	0.478	0.436	0.503	346,129	0.4772	-1.89%
2020-12-01	0	0.530	0.520	0.550	0.520	0.550	24,000	12,760	0.5317	0.444	0.436	0.461	0.436	0.461	28,645	0.4455	6.00%
2020-11-30	0	0.500	0.500	0.520	0.500	0.510	10,000	5,060	0.5060	0.419	0.419	0.436	0.419	0.427	11,935	0.4239	-1.96%
2020-11-27	0	0.510	0.510	0.550	0.510	0.550	26,000	13,580	0.5223	0.427	0.427	0.461	0.427	0.461	31,032	0.4376	2.00%
2020-11-26	0	0.500	0.500	0.520	0.500	0.520	456,000	231,300	0.5072	0.419	0.419	0.436	0.419	0.436	544,258	0.4250	-1.96%
2020-11-25	0	0.510	0.510	0.530	0.500	0.570	330,000	175,220	0.5310	0.427	0.427	0.444	0.419	0.478	393,871	0.4449	2.00%
2020-11-24	0	0.500	0.500	0.530	0.490	0.530	356,000	184,290	0.5177	0.419	0.419	0.444	0.411	0.444	424,903	0.4337	0.00%
2020-11-23	0	0.500	0.490	0.500	0.480	0.510	210,000	101,820	0.4849	0.419	0.411	0.419	0.402	0.427	250,645	0.4062	-1.96%
2020-11-20	0	0.510	0.490	0.495	0.490	0.600	908,000	464,560	0.5116	0.427	0.411	0.415	0.411	0.503	1,083,742	0.4287	0.00%
2020-11-19	0	0.510	0.530	0.540	0.490	0.590	550,000	307,780	0.5596	0.427	0.444	0.452	0.411	0.494	656,452	0.4689	4.08%
2020-11-18	0	0.490	0.490	0.510	0.490	0.630	508,000	261,300	0.5144	0.411	0.411	0.427	0.411	0.528	606,323	0.4310	-2.00%
2020-11-17	0	0.500	0.500	0.530	0.475	0.550	260,000	134,330	0.5167	0.419	0.419	0.444	0.398	0.461	310,323	0.4329	5.26%
2020-11-16	0	0.475	0.475	0.510	0.475	0.520	112,000	56,010	0.5001	0.398	0.398	0.427	0.398	0.436	133,677	0.4190	-8.65%
2020-11-13	0	0.520	0.500	0.520	0.500	0.520	126,000	65,440	0.5194	0.436	0.419	0.436	0.419	0.436	150,387	0.4351	0.00%
2020-11-12	0	0.520	0.500	0.520	0.500	0.520	78,000	40,220	0.5156	0.436	0.419	0.436	0.419	0.436	93,097	0.4320	4.00%
2020-11-11	0	0.500	0.480	0.500	0.500	0.530	1,456,000	741,620	0.5094	0.419	0.402	0.419	0.419	0.444	1,737,806	0.4268	-7.41%
2020-11-10	0	0.540	0.520	0.540	0.500	0.600	390,000	205,560	0.5271	0.452	0.436	0.452	0.419	0.503	465,484	0.4416	3.85%
2020-11-09	0	0.520	0.500	0.530	0.500	0.580	378,000	197,780	0.5232	0.436	0.419	0.444	0.419	0.486	451,161	0.4384	1.96%
2020-11-06	0	0.510	0.510	0.570	0.500	0.560	316,000	163,860	0.5185	0.427	0.427	0.478	0.419	0.469	377,161	0.4345	-15.00%
2020-11-05	0	0.600	0.500	0.630	0.500	0.600	96,000	55,280	0.5758	0.503	0.419	0.528	0.419	0.503	114,581	0.4825	17.65%
2020-11-04	0	0.510	0.460	0.580	-	-	0	0	-	0.427	0.385	0.486	-	-	0	-	0.00%
2020-11-03	0	0.510	0.465	0.600	-	-	0	0	-	0.427	0.390	0.503	-	-	0	-	0.00%
2020-11-02	0	0.510	0.470	0.510	-	-	0	0	-	0.427	0.394	0.427	-	-	0	-	-1.92%
2020-10-30	0	0.520	0.485	0.520	-	-	0	0	-	0.436	0.406	0.436	-	-	0	-	0.00%
2020-10-29	0	0.520	0.520	0.600	0.485	0.520	8,000	3,950	0.4938	0.436	0.436	0.503	0.406	0.436	9,548	0.4137	0.00%
2020-10-28	0	0.520	0.485	0.600	-	-	0	0	-	0.436	0.406	0.503	-	-	0	-	0.00%
2020-10-27	0	0.520	0.480	0.520	-	-	0	0	-	0.436	0.402	0.436	-	-	0	-	0.00%
2020-10-23	0	0.520	0.480	0.520	-	-	0	0	-	0.436	0.402	0.436	-	-	0	-	0.00%
2020-10-22	0	0.520	0.500	0.600	-	-	0	0	-	0.436	0.419	0.503	-	-	0	-	0.00%
2020-10-21	0	0.520	0.510	0.580	0.520	0.530	12,000	6,340	0.5283	0.436	0.427	0.486	0.436	0.444	14,323	0.4427	-1.89%
2020-10-20	0	0.530	0.530	0.630	-	-	0	0	-	0.444	0.444	0.528	-	-	0	-	0.00%
2020-10-19	0	0.530	0.530	0.630	-	-	0	0	-	0.444	0.444	0.528	-	-	0	-	0.00%
2020-10-16	0	0.530	0.530	0.630	-	-	0	0	-	0.444	0.444	0.528	-	-	0	-	0.00%
2020-10-15	0	0.530	0.530	0.550	0.500	0.550	68,000	36,160	0.5318	0.444	0.444	0.461	0.419	0.461	81,161	0.4455	1.92%
2020-10-14	0	0.520	0.520	0.540	0.520	0.530	52,000	27,540	0.5296	0.436	0.436	0.452	0.436	0.444	62,065	0.4437	-1.89%
2020-10-12	0	0.530	0.530	0.560	0.520	0.550	52,000	28,020	0.5388	0.444	0.444	0.469	0.436	0.461	62,065	0.4515	-11.67%
2020-10-09	0	0.600	0.550	0.630	-	-	0	0	-	0.503	0.461	0.528	-	-	0	-	0.00%
2020-10-08	0	0.600	0.550	0.600	-	-	0	0	-	0.503	0.461	0.503	-	-	0	-	0.00%
2020-10-07	0	0.600	0.550	0.600	-	-	0	0	-	0.503	0.461	0.503	-	-	0	-	-1.64%
2020-10-06	0	0.610	0.550	0.610	-	-	0	0	-	0.511	0.461	0.511	-	-	0	-	0.00%
2020-10-05	0	0.610	0.550	0.620	-	-	0	0	-	0.511	0.461	0.519	-	-	0	-	0.00%
2020-09-30	0	0.610	0.540	0.610	0.590	0.630	82,000	50,700	0.6183	0.511	0.452	0.511	0.494	0.528	97,871	0.5180	0.00%
2020-09-29	0	0.610	0.520	0.610	0.520	0.630	12,000	6,540	0.5450	0.511	0.436	0.511	0.436	0.528	14,323	0.4566	15.09%
2020-09-28	0	0.530	0.530	0.650	0.530	0.540	16,000	8,520	0.5325	0.444	0.444	0.545	0.444	0.452	19,097	0.4461	-3.64%
2020-09-25	0	0.550	0.550	0.580	0.550	0.580	42,000	24,200	0.5762	0.461	0.461	0.486	0.461	0.486	50,129	0.4828	-3.51%
2020-09-24	0	0.570	0.570	0.700	0.520	0.570	14,000	7,860	0.5614	0.478	0.478	0.586	0.436	0.478	16,710	0.4704	-3.39%
2020-09-23	0	0.590	0.530	0.650	-	-	0	0	-	0.494	0.444	0.545	-	-	0	-	0.00%
2020-09-22	0	0.590	0.590	0.620	0.590	0.680	610,000	375,520	0.6156	0.494	0.494	0.519	0.494	0.570	728,065	0.5158	18.00%
2020-09-21	0	0.500	0.500	0.600	0.500	0.600	272,000	144,300	0.5305	0.419	0.419	0.503	0.419	0.503	324,645	0.4445	-7.41%
2020-09-18	0	0.540	0.540	0.600	0.540	0.650	126,000	75,040	0.5956	0.452	0.452	0.503	0.452	0.545	150,387	0.4990	-16.92%
2020-09-17	0	0.650	0.520	0.640	0.590	0.700	58,000	36,300	0.6259	0.545	0.436	0.536	0.494	0.586	69,226	0.5244	31.31%
2020-09-16	0	0.495	0.495	0.700	0.495	0.495	60,000	29,700	0.4950	0.415	0.415	0.586	0.415	0.415	71,613	0.4147	-1.00%
2020-09-15	0	0.500	0.450	0.600	-	-	0	0	-	0.419	0.377	0.503	-	-	0	-	0.00%
2020-09-14	0	0.500	0.445	0.500	-	-	0	0	-	0.419	0.373	0.419	-	-	0	-	0.00%
2020-09-11	0	0.500	0.500	0.650	0.500	0.500	94,000	47,000	0.5000	0.419	0.419	0.545	0.419	0.419	112,194	0.4189	6.38%
2020-09-10	0	0.470	0.470	0.500	0.465	0.470	18,000	8,450	0.4694	0.394	0.394	0.419	0.390	0.394	21,484	0.3933	0.00%
2020-09-09	0	0.470	0.415	0.500	0.470	0.475	44,000	20,750	0.4716	0.394	0.348	0.419	0.394	0.398	52,516	0.3951	0.00%
2020-09-08	0	0.470	0.470	0.475	0.470	0.470	8,000	3,760	0.4700	0.394	0.394	0.398	0.394	0.394	9,548	0.3938	0.00%
2020-09-07	0	0.470	0.420	0.470	0.470	0.470	60,000	28,200	0.4700	0.394	0.352	0.394	0.394	0.394	71,613	0.3938	0.00%
2020-09-04	0	0.470	0.410	0.470	-	-	0	0	-	0.394	0.344	0.394	-	-	0	-	-2.08%
2020-09-03	0	0.480	0.440	0.480	0.430	0.480	126,000	55,700	0.4421	0.402	0.369	0.402	0.360	0.402	150,387	0.3704	-1.03%
2020-09-02	0	0.485	0.445	0.485	-	-	0	0	-	0.406	0.373	0.406	-	-	0	-	0.00%
2020-09-01	0	0.485	0.415	0.485	0.440	0.485	40,000	18,120	0.4530	0.406	0.348	0.406	0.369	0.406	47,742	0.3795	0.00%
2020-08-31	0	0.485	0.440	0.485	-	-	0	0	-	0.406	0.369	0.406	-	-	0	-	0.00%
2020-08-28	0	0.485	0.445	0.485	-	-	0	0	-	0.406	0.373	0.406	-	-	0	-	0.00%
2020-08-27	0	0.485	0.440	0.485	-	-	0	0	-	0.406	0.369	0.406	-	-	0	-	-1.02%
2020-08-26	0	0.490	0.445	0.490	0.480	0.490	4,000	1,940	0.4850	0.411	0.373	0.411	0.402	0.411	4,774	0.4064	1.03%
2020-08-25	0	0.485	0.445	0.485	-	-	0	0	-	0.406	0.373	0.406	-	-	0	-	-1.02%
2020-08-24	0	0.490	0.460	0.490	0.460	0.490	54,000	25,310	0.4687	0.411	0.385	0.411	0.385	0.411	64,452	0.3927	-1.01%
2020-08-21	0	0.495	0.440	0.495	-	-	0	0	-	0.415	0.369	0.415	-	-	0	-	0.00%
2020-08-20	0	0.495	0.445	0.495	-	-	0	0	-	0.415	0.373	0.415	-	-	0	-	0.00%
2020-08-19	0	0.495	0.495	0.540	0.430	0.500	98,000	46,590	0.4754	0.415	0.415	0.452	0.360	0.419	116,968	0.3983	4.21%
2020-08-18	0	0.475	0.465	0.475	0.470	0.475	52,000	24,690	0.4748	0.398	0.390	0.398	0.394	0.398	62,065	0.3978	0.00%
2020-08-17	0	0.475	0.475	0.490	0.470	0.485	48,000	22,740	0.4738	0.398	0.398	0.411	0.394	0.406	57,290	0.3969	-5.00%
2020-08-14	0	0.500	0.480	0.500	0.490	0.500	32,000	15,840	0.4950	0.419	0.402	0.419	0.411	0.419	38,194	0.4147	0.00%
2020-08-13	0	0.500	0.480	0.500	0.480	0.500	106,000	52,200	0.4925	0.419	0.402	0.419	0.402	0.419	126,516	0.4126	2.04%
2020-08-12	0	0.490	0.470	0.490	-	-	0	0	-	0.411	0.394	0.411	-	-	0	-	-2.00%
2020-08-11	0	0.500	0.470	0.500	0.480	0.500	1,838,000	900,750	0.4901	0.419	0.394	0.419	0.402	0.419	2,193,742	0.4106	2.04%
2020-08-10	0	0.490	0.480	0.490	0.490	0.490	20,000	9,800	0.4900	0.411	0.402	0.411	0.411	0.411	23,871	0.4105	-2.00%
2020-08-07	0	0.500	0.490	0.500	-	-	0	0	-	0.419	0.411	0.419	-	-	0	-	0.00%
2020-08-06	0	0.500	0.490	0.500	0.490	0.500	116,000	57,980	0.4998	0.419	0.411	0.419	0.411	0.419	138,452	0.4188	0.00%
2020-08-05	0	0.500	0.500	0.510	0.495	0.500	290,488	147,222	0.5068	0.419	0.419	0.427	0.415	0.419	346,711	0.4246	0.00%
2020-08-04	0	0.500	0.480	0.500	0.500	0.520	394,488	200,848	0.5091	0.419	0.402	0.419	0.419	0.436	470,841	0.4266	-5.66%
2020-08-03	0	0.530	0.510	0.540	-	-	0	0	-	0.444	0.427	0.452	-	-	0	-	0.00%
2020-07-31	0	0.530	0.500	0.540	0.485	0.540	474,000	239,830	0.5060	0.444	0.419	0.452	0.406	0.452	565,742	0.4239	-3.64%
2020-07-30	0	0.550	0.530	0.560	0.530	0.570	160,000	86,880	0.5430	0.461	0.444	0.469	0.444	0.478	190,968	0.4549	-3.51%
2020-07-29	0	0.570	0.530	0.570	0.550	0.570	66,000	36,360	0.5509	0.478	0.444	0.478	0.461	0.478	78,774	0.4616	-5.00%
2020-07-28	0	0.600	0.580	0.590	0.600	0.600	8,000	4,780	0.5975	0.503	0.486	0.494	0.503	0.503	9,548	0.5006	5.26%
2020-07-27	0	0.570	0.570	0.630	-	-	0	0	-	0.478	0.478	0.528	-	-	0	-	0.00%
2020-07-24	0	0.570	0.570	0.600	0.570	0.710	226,000	135,120	0.5979	0.478	0.478	0.503	0.478	0.595	269,742	0.5009	-1.72%
2020-07-23	0	0.580	0.550	0.620	-	-	0	0	-	0.486	0.461	0.519	-	-	0	-	0.00%
2020-07-22	0	0.580	0.540	0.660	-	-	0	0	-	0.486	0.452	0.553	-	-	0	-	0.00%
2020-07-21	0	0.580	0.540	0.580	-	-	0	0	-	0.486	0.452	0.486	-	-	0	-	0.00%
2020-07-20	0	0.580	0.560	0.660	-	-	0	0	-	0.486	0.469	0.553	-	-	0	-	0.00%
2020-07-17	0	0.580	0.560	0.660	-	-	0	0	-	0.486	0.469	0.553	-	-	0	-	0.00%
2020-07-16	0	0.580	0.570	0.660	0.570	0.580	6,000	3,440	0.5733	0.486	0.478	0.553	0.478	0.486	7,161	0.4804	-3.33%
2020-07-15	0	0.600	0.590	0.660	0.590	0.600	8,000	4,740	0.5925	0.503	0.494	0.553	0.494	0.503	9,548	0.4964	0.00%
2020-07-14	0	0.600	0.560	0.620	0.540	0.620	46,000	27,080	0.5887	0.503	0.469	0.519	0.452	0.519	54,903	0.4932	11.11%
2020-07-13	0	0.540	0.540	0.550	0.540	0.590	18,000	10,280	0.5711	0.452	0.452	0.461	0.452	0.494	21,484	0.4785	-10.00%
2020-07-10	0	0.600	0.530	0.610	-	-	0	0	-	0.503	0.444	0.511	-	-	0	-	-3.23%
2020-07-09	0	0.620	0.560	0.640	-	-	0	0	-	0.519	0.469	0.536	-	-	0	-	-1.59%
2020-07-08	0	0.630	0.570	0.640	0.630	0.640	52,000	33,260	0.6396	0.528	0.478	0.536	0.528	0.536	62,065	0.5359	10.53%
2020-07-07	0	0.570	0.470	0.640	0.510	0.570	160,000	90,780	0.5674	0.478	0.394	0.536	0.427	0.478	190,968	0.4754	0.00%
2020-07-06	0	0.570	0.550	0.640	0.570	0.590	4,000	2,320	0.5800	0.478	0.461	0.536	0.478	0.494	4,774	0.4859	-5.00%
2020-07-03	0	0.600	0.540	0.640	-	-	0	0	-	0.503	0.452	0.536	-	-	0	-	0.00%
2020-07-02	0	0.600	0.560	0.600	0.540	0.620	22,000	12,840	0.5836	0.503	0.469	0.503	0.452	0.519	26,258	0.4890	1.69%
2020-06-30	0	0.590	0.590	0.740	0.590	0.600	102,000	61,180	0.5998	0.494	0.494	0.620	0.494	0.503	121,742	0.5025	0.00%
2020-06-29	0	0.590	0.580	0.740	0.540	0.590	26,000	15,020	0.5777	0.494	0.486	0.620	0.452	0.494	31,032	0.4840	1.72%
2020-06-26	0	0.580	0.520	0.600	0.600	0.610	34,000	20,420	0.6006	0.486	0.436	0.503	0.503	0.511	40,581	0.5032	-3.33%
2020-06-24	0	0.600	0.600	0.610	0.600	0.620	40,000	24,100	0.6025	0.503	0.503	0.511	0.503	0.519	47,742	0.5048	-3.23%
2020-06-23	0	0.620	0.600	0.620	0.620	0.620	28,000	17,360	0.6200	0.519	0.503	0.519	0.519	0.519	33,419	0.5195	0.00%
2020-06-22	0	0.620	0.600	0.610	0.590	0.620	52,000	31,820	0.6119	0.519	0.503	0.511	0.494	0.519	62,065	0.5127	5.08%
2020-06-19	0	0.590	0.580	0.640	0.590	0.630	6,000	3,700	0.6167	0.494	0.486	0.536	0.494	0.528	7,161	0.5167	-7.81%
2020-06-18	0	0.640	0.560	0.640	0.590	0.650	38,000	24,080	0.6337	0.536	0.469	0.536	0.494	0.545	45,355	0.5309	0.00%
2020-06-17	0	0.640	0.600	0.640	0.620	0.680	12,000	7,560	0.6300	0.536	0.503	0.536	0.519	0.570	14,323	0.5278	3.23%
2020-06-16	0	0.620	0.620	0.670	0.620	0.620	82,000	50,840	0.6200	0.519	0.519	0.561	0.519	0.519	97,871	0.5195	0.00%
2020-06-15	0	0.620	0.620	0.720	0.620	0.630	90,000	55,920	0.6213	0.519	0.519	0.603	0.519	0.528	107,419	0.5206	-1.59%
2020-06-12	0	0.630	0.620	0.720	-	-	0	0	-	0.528	0.519	0.603	-	-	0	-	0.00%
2020-06-11	0	0.630	0.520	0.720	-	-	0	0	-	0.528	0.436	0.603	-	-	0	-	0.00%
2020-06-10	0	0.630	0.630	0.710	0.620	0.630	56,000	35,260	0.6296	0.528	0.528	0.595	0.519	0.528	66,839	0.5275	1.61%
2020-06-09	0	0.620	0.620	0.630	0.610	0.630	208,000	128,580	0.6182	0.519	0.519	0.528	0.511	0.528	248,258	0.5179	3.33%
2020-06-08	0	0.600	0.520	0.690	-	-	0	0	-	0.503	0.436	0.578	-	-	0	-	0.00%
2020-06-05	0	0.600	0.540	0.680	0.560	0.600	108,000	64,160	0.5941	0.503	0.452	0.570	0.469	0.503	128,903	0.4977	1.69%
2020-06-04	0	0.590	0.590	0.680	-	-	0	0	-	0.494	0.494	0.570	-	-	0	-	0.00%
2020-06-03	0	0.590	0.590	0.610	0.580	0.610	52,000	30,460	0.5858	0.494	0.494	0.511	0.486	0.511	62,065	0.4908	0.00%
2020-06-02	0	0.590	0.510	0.580	-	-	0	0	-	0.494	0.427	0.486	-	-	0	-	0.00%
2020-06-01	0	0.590	0.520	0.590	0.590	0.590	16,000	9,440	0.5900	0.494	0.436	0.494	0.494	0.494	19,097	0.4943	-1.67%
2020-05-29	0	0.600	0.570	0.590	-	-	0	0	-	0.503	0.478	0.494	-	-	0	-	0.00%
2020-05-28	0	0.600	0.520	0.600	0.580	0.600	122,000	70,880	0.5810	0.503	0.436	0.503	0.486	0.503	145,613	0.4868	-1.64%
2020-05-27	0	0.610	0.520	0.610	-	-	0	0	-	0.511	0.436	0.511	-	-	0	-	0.00%
2020-05-26	0	0.610	0.570	0.610	-	-	0	0	-	0.511	0.478	0.511	-	-	0	-	-1.61%
2020-05-25	0	0.620	0.530	0.610	-	-	0	0	-	0.519	0.444	0.511	-	-	0	-	0.00%
2020-05-22	0	0.620	0.600	0.620	0.600	0.630	182,000	109,680	0.6026	0.519	0.503	0.519	0.503	0.528	217,226	0.5049	-3.12%
2020-05-21	0	0.640	0.600	0.610	0.610	0.650	328,000	203,960	0.6218	0.536	0.503	0.511	0.511	0.545	391,484	0.5210	-5.88%
2020-05-20	0	0.680	0.620	0.670	0.600	0.680	1,026,000	627,660	0.6118	0.570	0.519	0.561	0.503	0.570	1,224,581	0.5126	0.00%
2020-05-19	0	0.680	0.640	0.680	0.630	0.700	316,000	182,310	0.5769	0.570	0.536	0.570	0.528	0.586	377,161	0.4834	0.00%
2020-05-18	0	0.680	0.650	0.670	0.650	0.720	244,000	170,180	0.6975	0.570	0.545	0.561	0.545	0.603	291,226	0.5844	-5.56%
2020-05-15	0	0.720	0.680	0.750	-	-	0	0	-	0.603	0.570	0.628	-	-	0	-	0.00%
2020-05-14	0	0.720	0.680	0.740	0.660	0.720	12,000	8,400	0.7000	0.603	0.570	0.620	0.553	0.603	14,323	0.5865	4.35%
2020-05-13	0	0.690	0.640	0.690	0.680	0.690	34,000	23,340	0.6865	0.578	0.536	0.578	0.570	0.578	40,581	0.5752	-6.76%
2020-05-12	0	0.740	0.690	0.740	0.650	0.740	46,000	32,500	0.7065	0.620	0.578	0.620	0.545	0.620	54,903	0.5920	2.78%
2020-05-11	0	0.720	0.720	0.750	0.690	0.730	12,000	8,680	0.7233	0.603	0.603	0.628	0.578	0.612	14,323	0.6060	-1.37%
2020-05-08	0	0.730	0.660	0.700	0.680	0.750	12,000	8,640	0.7200	0.612	0.553	0.586	0.570	0.628	14,323	0.6032	4.29%
2020-05-07	0	0.700	0.660	0.750	0.660	0.700	164,000	110,640	0.6746	0.586	0.553	0.628	0.553	0.586	195,742	0.5652	0.00%
2020-05-06	0	0.700	0.660	0.750	-	-	0	0	-	0.586	0.553	0.628	-	-	0	-	0.00%
2020-05-05	0	0.700	0.680	0.700	0.660	0.700	46,000	32,100	0.6978	0.586	0.570	0.586	0.553	0.586	54,903	0.5847	6.06%
2020-05-04	0	0.660	0.660	0.720	0.660	0.730	40,000	28,400	0.7100	0.553	0.553	0.603	0.553	0.612	47,742	0.5949	-8.33%
2020-04-29	0	0.720	0.650	0.730	0.650	0.720	16,000	11,000	0.6875	0.603	0.545	0.612	0.545	0.603	19,097	0.5760	2.86%
2020-04-28	0	0.700	0.640	0.700	-	-	0	0	-	0.586	0.536	0.586	-	-	0	-	0.00%
2020-04-27	0	0.700	0.640	0.700	-	-	0	0	-	0.586	0.536	0.586	-	-	0	-	0.00%
2020-04-24	0	0.700	0.650	0.700	-	-	0	0	-	0.586	0.545	0.586	-	-	0	-	0.00%
2020-04-23	0	0.700	0.640	0.700	-	-	0	0	-	0.586	0.536	0.586	-	-	0	-	-1.41%
2020-04-22	0	0.710	0.680	0.710	0.680	0.710	6,000	4,200	0.7000	0.595	0.570	0.595	0.570	0.595	7,161	0.5865	4.41%
2020-04-21	0	0.680	0.640	0.780	-	-	0	0	-	0.570	0.536	0.654	-	-	0	-	0.00%
2020-04-20	0	0.680	0.640	0.680	0.640	0.710	76,000	50,440	0.6637	0.570	0.536	0.570	0.536	0.595	90,710	0.5561	4.62%
2020-04-17	0	0.650	0.620	0.650	0.620	0.650	52,000	32,520	0.6254	0.545	0.519	0.545	0.519	0.545	62,065	0.5240	-10.96%
2020-04-16	0	0.730	0.630	0.730	-	-	0	0	-	0.612	0.528	0.612	-	-	0	-	0.00%
2020-04-15	0	0.730	0.650	0.730	-	-	0	0	-	0.612	0.545	0.612	-	-	0	-	0.00%
2020-04-14	0	0.730	0.640	0.730	0.730	0.750	26,000	19,020	0.7315	0.612	0.536	0.612	0.612	0.628	31,032	0.6129	15.87%
2020-04-09	0	0.630	0.600	0.660	0.600	0.700	44,000	28,340	0.6441	0.528	0.503	0.553	0.503	0.586	52,516	0.5396	-8.70%
2020-04-08	0	0.690	0.640	0.750	-	-	0	0	-	0.578	0.536	0.628	-	-	0	-	0.00%
2020-04-07	0	0.690	0.630	0.750	-	-	0	0	-	0.578	0.528	0.628	-	-	0	-	0.00%
2020-04-06	0	0.690	0.620	0.690	-	-	0	0	-	0.578	0.519	0.578	-	-	0	-	-1.43%
2020-04-03	0	0.700	0.650	0.700	-	-	0	0	-	0.586	0.545	0.586	-	-	0	-	0.00%
2020-04-02	0	0.700	0.630	0.700	-	-	0	0	-	0.586	0.528	0.586	-	-	0	-	0.00%
2020-04-01	0	0.700	0.610	0.700	0.700	0.700	12,000	8,400	0.7000	0.586	0.511	0.586	0.586	0.586	14,323	0.5865	0.00%
2020-03-31	0	0.700	0.600	0.700	0.630	0.700	74,000	47,360	0.6400	0.586	0.503	0.586	0.528	0.586	88,323	0.5362	9.38%
2020-03-30	0	0.640	0.610	0.640	0.600	0.640	134,000	85,680	0.6394	0.536	0.511	0.536	0.503	0.536	159,935	0.5357	-1.54%
2020-03-27	0	0.650	0.580	0.650	0.600	0.660	130,000	79,660	0.6128	0.545	0.486	0.545	0.503	0.553	155,161	0.5134	6.56%
2020-03-26	0	0.610	0.610	0.640	0.580	0.640	14,000	8,680	0.6200	0.511	0.511	0.536	0.486	0.536	16,710	0.5195	1.67%
2020-03-25	0	0.600	0.630	0.640	0.570	0.700	280,000	171,300	0.6118	0.503	0.528	0.536	0.478	0.586	334,194	0.5126	-9.09%
2020-03-24	0	0.660	0.650	0.660	0.610	0.660	14,000	9,140	0.6529	0.553	0.545	0.553	0.511	0.553	16,710	0.5470	-4.35%
2020-03-23	0	0.690	0.570	0.690	-	-	0	0	-	0.578	0.478	0.578	-	-	0	-	-1.43%
2020-03-20	0	0.700	0.610	0.710	-	-	0	0	-	0.586	0.511	0.595	-	-	0	-	-2.78%
2020-03-19	0	0.720	0.590	0.720	0.710	0.720	4,000	2,860	0.7150	0.603	0.494	0.603	0.595	0.603	4,774	0.5991	2.86%
2020-03-18	0	0.700	0.590	0.700	-	-	0	0	-	0.586	0.494	0.586	-	-	0	-	0.00%
2020-03-17	0	0.700	0.590	0.800	0.600	0.700	4,000	2,600	0.6500	0.586	0.494	0.670	0.503	0.586	4,774	0.5446	-1.41%
2020-03-16	0	0.710	0.620	0.780	-	-	0	0	-	0.595	0.519	0.654	-	-	0	-	0.00%
2020-03-13	0	0.710	0.710	0.800	0.600	0.700	362,000	226,040	0.6244	0.595	0.595	0.670	0.503	0.586	432,065	0.5232	1.43%
2020-03-12	0	0.700	0.660	0.800	0.660	0.750	52,000	36,020	0.6927	0.586	0.553	0.670	0.553	0.628	62,065	0.5804	0.00%
2020-03-11	0	0.700	0.690	0.760	0.700	0.730	76,000	53,960	0.7100	0.586	0.578	0.637	0.586	0.612	90,710	0.5949	-5.41%
2020-03-10	0	0.740	0.720	0.790	0.710	0.760	60,500	45,720	0.7557	0.620	0.603	0.662	0.595	0.637	72,210	0.6332	-2.63%
2020-03-09	0	0.760	0.690	0.750	-	-	0	0	-	0.637	0.578	0.628	-	-	0	-	0.00%
2020-03-06	0	0.760	0.730	0.790	0.730	0.760	44,000	33,220	0.7550	0.637	0.612	0.662	0.612	0.637	52,516	0.6326	4.11%
2020-03-05	0	0.730	0.710	0.750	0.720	0.750	244,000	175,840	0.7207	0.612	0.595	0.628	0.603	0.628	291,226	0.6038	-3.95%
2020-03-04	0	0.760	0.720	0.760	-	-	0	0	-	0.637	0.603	0.637	-	-	0	-	-2.56%
2020-03-03	0	0.780	0.720	0.790	-	-	0	0	-	0.654	0.603	0.662	-	-	0	-	0.00%
2020-03-02	0	0.780	0.720	0.780	0.730	0.780	8,000	5,940	0.7425	0.654	0.603	0.654	0.612	0.654	9,548	0.6221	1.30%
2020-02-28	0	0.770	0.750	0.780	0.750	0.770	142,000	107,340	0.7559	0.645	0.628	0.654	0.628	0.645	169,484	0.6333	-1.28%
2020-02-27	0	0.780	0.780	0.800	0.780	0.800	96,000	76,700	0.7990	0.654	0.654	0.670	0.654	0.670	114,581	0.6694	-2.50%
2020-02-26	0	0.800	0.710	0.800	0.760	0.800	640,000	505,020	0.7891	0.670	0.595	0.670	0.637	0.670	763,871	0.6611	1.27%
2020-02-25	0	0.790	0.760	0.870	-	-	0	0	-	0.662	0.637	0.729	-	-	0	-	0.00%
2020-02-24	0	0.790	0.750	0.860	0.770	0.810	142,000	114,060	0.8032	0.662	0.628	0.721	0.645	0.679	169,484	0.6730	-2.47%
2020-02-21	0	0.810	0.810	0.850	0.790	0.900	36,000	29,860	0.8294	0.679	0.679	0.712	0.662	0.754	42,968	0.6949	3.85%
2020-02-20	0	0.780	0.760	0.800	0.760	0.790	128,000	99,100	0.7742	0.654	0.637	0.670	0.637	0.662	152,774	0.6487	2.63%
2020-02-19	0	0.760	0.710	0.770	0.700	0.830	1,600,000	1,176,020	0.7350	0.637	0.595	0.645	0.586	0.695	1,909,677	0.6158	-1.30%
2020-02-18	0	0.770	0.710	0.820	0.770	0.820	74,000	60,120	0.8124	0.645	0.595	0.687	0.645	0.687	88,323	0.6807	-7.23%
2020-02-17	0	0.830	0.750	0.850	-	-	0	0	-	0.695	0.628	0.712	-	-	0	-	0.00%
2020-02-14	0	0.830	0.730	0.900	-	-	0	0	-	0.695	0.612	0.754	-	-	0	-	0.00%
2020-02-13	0	0.830	0.730	0.830	0.820	0.830	304,000	251,520	0.8274	0.695	0.612	0.695	0.687	0.695	362,839	0.6932	0.00%
2020-02-12	0	0.830	0.820	0.830	0.810	0.850	320,000	269,180	0.8412	0.695	0.687	0.695	0.679	0.712	381,935	0.7048	1.22%
2020-02-11	0	0.820	0.710	0.830	0.810	0.820	28,000	22,700	0.8107	0.687	0.595	0.695	0.679	0.687	33,419	0.6792	-1.20%
2020-02-10	0	0.830	0.770	0.840	0.710	0.830	46,000	34,960	0.7600	0.695	0.645	0.704	0.595	0.695	54,903	0.6368	9.21%
2020-02-07	0	0.760	0.760	0.840	0.760	0.840	24,000	19,200	0.8000	0.637	0.637	0.704	0.637	0.704	28,645	0.6703	-6.17%
2020-02-06	0	0.810	0.790	0.840	0.790	0.810	212,000	169,720	0.8006	0.679	0.662	0.704	0.662	0.679	253,032	0.6707	0.00%
2020-02-05	0	0.810	0.790	0.840	0.780	0.810	78,000	62,060	0.7956	0.679	0.662	0.704	0.654	0.679	93,097	0.6666	1.25%
2020-02-04	0	0.800	0.760	0.810	0.800	0.810	22,000	17,620	0.8009	0.670	0.637	0.679	0.670	0.679	26,258	0.6710	-1.23%
2020-02-03	0	0.810	0.760	0.810	-	-	0	0	-	0.679	0.637	0.679	-	-	0	-	0.00%
2020-01-31	0	0.810	0.760	0.820	0.790	0.810	172,000	138,540	0.8055	0.679	0.637	0.687	0.662	0.679	205,290	0.6748	6.58%
2020-01-30	0	0.760	0.650	0.840	0.760	0.760	34,000	25,840	0.7600	0.637	0.545	0.704	0.637	0.637	40,581	0.6368	0.00%
2020-01-29	0	0.760	0.650	0.800	0.750	0.800	56,000	44,100	0.7875	0.637	0.545	0.670	0.628	0.670	66,839	0.6598	-5.00%
2020-01-24	0	0.800	0.650	0.840	-	-	0	0	-	0.670	0.545	0.704	-	-	0	-	0.00%
2020-01-23	0	0.800	0.760	0.840	-	-	0	0	-	0.670	0.637	0.704	-	-	0	-	0.00%
2020-01-22	0	0.800	0.770	0.820	0.740	0.800	672,000	517,440	0.7700	0.670	0.645	0.687	0.620	0.670	802,065	0.6451	1.27%
2020-01-21	0	0.790	0.790	0.810	0.790	0.810	564,000	452,520	0.8023	0.662	0.662	0.679	0.662	0.679	673,161	0.6722	-1.25%
2020-01-20	0	0.800	0.800	0.810	0.800	0.830	130,000	104,480	0.8037	0.670	0.670	0.679	0.670	0.695	155,161	0.6734	1.27%
2020-01-17	0	0.790	0.770	0.790	0.770	0.880	36,000	28,540	0.7928	0.662	0.645	0.662	0.645	0.737	42,968	0.6642	5.33%
2020-01-16	0	0.750	0.750	0.840	0.750	0.760	52,000	39,500	0.7596	0.628	0.628	0.704	0.628	0.637	62,065	0.6364	-1.32%
2020-01-15	0	0.760	0.750	0.780	0.730	0.780	368,000	273,360	0.7428	0.637	0.628	0.654	0.612	0.654	439,226	0.6224	1.33%
2020-01-14	0	0.750	0.730	0.760	0.740	0.760	116,000	86,620	0.7467	0.628	0.612	0.637	0.620	0.637	138,452	0.6256	1.35%
2020-01-13	0	0.740	0.730	0.780	-	-	0	0	-	0.620	0.612	0.654	-	-	0	-	0.00%
2020-01-10	0	0.740	0.730	0.750	0.730	0.740	14,000	10,340	0.7386	0.620	0.612	0.628	0.612	0.620	16,710	0.6188	-2.63%
2020-01-09	0	0.760	0.720	0.810	0.720	0.810	522,000	382,580	0.7329	0.637	0.603	0.679	0.603	0.679	623,032	0.6141	4.11%
2020-01-08	0	0.730	0.730	0.760	0.730	0.760	44,000	33,140	0.7532	0.612	0.612	0.637	0.612	0.637	52,516	0.6310	-3.95%
2020-01-07	0	0.760	0.760	0.770	0.760	0.770	110,000	84,620	0.7693	0.637	0.637	0.645	0.637	0.645	131,290	0.6445	1.33%
2020-01-06	0	0.750	0.760	0.770	0.740	0.770	302,000	231,960	0.7681	0.628	0.637	0.645	0.620	0.645	360,452	0.6435	-2.60%
2020-01-03	0	0.770	0.770	0.790	0.730	0.780	994,000	752,540	0.7571	0.645	0.645	0.662	0.612	0.654	1,186,387	0.6343	-2.53%
2020-01-02	0	0.790	0.780	0.800	0.770	0.800	8,000	6,280	0.7850	0.662	0.654	0.670	0.645	0.670	9,548	0.6577	-1.25%
2019-12-31	0	0.800	0.790	0.810	0.730	0.800	140,000	109,420	0.7816	0.670	0.662	0.679	0.612	0.670	167,097	0.6548	-1.23%
2019-12-30	0	0.810	0.810	0.950	0.800	0.820	14,000	11,280	0.8057	0.679	0.679	0.796	0.670	0.687	16,710	0.6751	-1.22%
2019-12-27	0	0.820	0.800	0.820	0.820	0.840	244,000	200,920	0.8234	0.687	0.670	0.687	0.687	0.704	291,226	0.6899	-3.53%
2019-12-24	0	0.850	0.820	0.920	-	-	0	0	-	0.712	0.687	0.771	-	-	0	-	0.00%
2019-12-23	0	0.850	0.820	0.860	0.850	0.880	16,000	13,720	0.8575	0.712	0.687	0.721	0.712	0.737	19,097	0.7184	1.19%
2019-12-20	0	0.840	0.820	0.920	-	-	0	0	-	0.704	0.687	0.771	-	-	0	-	0.00%
2019-12-19	0	0.840	0.830	0.850	0.830	0.860	190,000	159,960	0.8419	0.704	0.695	0.712	0.695	0.721	226,774	0.7054	-4.55%
2019-12-18	0	0.880	0.850	0.880	0.850	0.880	166,000	142,000	0.8554	0.737	0.712	0.737	0.712	0.737	198,129	0.7167	2.33%
2019-12-17	0	0.860	0.830	0.870	0.820	0.870	262,000	219,180	0.8366	0.721	0.695	0.729	0.687	0.729	312,710	0.7009	3.61%
2019-12-16	0	0.830	0.820	0.830	0.830	0.840	70,000	58,620	0.8374	0.695	0.687	0.695	0.695	0.704	83,548	0.7016	-1.19%
2019-12-13	0	0.840	0.830	0.910	-	-	0	0	-	0.704	0.695	0.762	-	-	0	-	0.00%
2019-12-12	0	0.840	0.880	0.910	0.830	0.900	376,000	317,640	0.8448	0.704	0.737	0.762	0.695	0.754	448,774	0.7078	-2.33%
2019-12-11	0	0.860	0.840	0.860	0.860	0.870	78,000	67,400	0.8641	0.721	0.704	0.721	0.721	0.729	93,097	0.7240	0.00%
2019-12-10	0	0.860	0.860	0.870	0.860	0.880	86,000	74,480	0.8660	0.721	0.721	0.729	0.721	0.737	102,645	0.7256	-1.15%
2019-12-09	0	0.870	0.860	0.870	0.870	0.890	186,000	162,280	0.8725	0.729	0.721	0.729	0.729	0.746	222,000	0.7310	1.16%
2019-12-06	0	0.860	0.860	0.890	0.850	0.970	1,214,000	1,103,500	0.9090	0.721	0.721	0.746	0.712	0.813	1,448,968	0.7616	-7.53%
2019-12-05	0	0.930	0.870	0.930	0.880	0.940	1,052,000	940,900	0.8944	0.779	0.729	0.779	0.737	0.788	1,255,613	0.7494	3.33%
2019-12-04	0	0.900	0.890	0.900	0.880	0.930	1,290,000	1,155,700	0.8959	0.754	0.746	0.754	0.737	0.779	1,539,677	0.7506	1.12%
2019-12-03	0	0.890	0.870	0.910	0.870	0.940	1,182,000	1,071,420	0.9064	0.746	0.729	0.762	0.729	0.788	1,410,774	0.7595	-3.26%
2019-12-02	0	0.920	0.900	0.920	0.880	0.950	1,094,000	992,500	0.9072	0.771	0.754	0.771	0.737	0.796	1,305,742	0.7601	3.37%
2019-11-29	0	0.890	0.870	0.890	0.850	0.890	1,904,000	1,642,480	0.8626	0.746	0.729	0.746	0.712	0.746	2,272,516	0.7228	2.30%
2019-11-28	0	0.870	0.840	0.910	0.840	0.870	2,464,000	2,093,800	0.8498	0.729	0.704	0.762	0.704	0.729	2,940,903	0.7120	2.35%
2019-11-27	0	0.850	0.830	0.850	0.830	0.860	2,434,000	2,074,740	0.8524	0.712	0.695	0.712	0.695	0.721	2,905,097	0.7142	0.00%
2019-11-26	0	0.850	0.850	0.870	0.850	0.870	2,404,000	2,074,700	0.8630	0.712	0.712	0.729	0.712	0.729	2,869,290	0.7231	-2.30%
2019-11-25	0	0.870	0.850	0.890	0.850	0.930	2,434,000	2,158,980	0.8870	0.729	0.712	0.746	0.712	0.779	2,905,097	0.7432	-7.45%
2019-11-22	0	0.940	0.900	0.940	0.820	1.050	4,840,000	4,381,620	0.9053	0.788	0.754	0.788	0.687	0.880	5,776,774	0.7585	-11.32%
2019-11-21	0	1.060	1.050	1.060	1.020	1.090	4,290,000	4,518,020	1.0532	0.888	0.880	0.888	0.855	0.913	5,120,323	0.8824	3.92%
2019-11-20	0	1.020	0.970	1.030	0.940	1.030	2,898,000	2,819,600	0.9729	0.855	0.813	0.863	0.788	0.863	3,458,903	0.8152	10.87%
2019-11-19	0	0.920	0.910	0.950	0.830	0.950	2,418,000	2,107,320	0.8715	0.771	0.762	0.796	0.695	0.796	2,886,000	0.7302	6.98%
2019-11-18	0	0.860	0.850	0.900	0.830	0.900	364,000	304,980	0.8379	0.721	0.712	0.754	0.695	0.754	434,452	0.7020	-3.37%
2019-11-15	0	0.890	0.870	0.930	0.870	0.900	382,000	333,580	0.8732	0.746	0.729	0.779	0.729	0.754	455,935	0.7316	2.30%
2019-11-14	0	0.870	0.850	0.900	0.850	0.880	16,000	13,740	0.8588	0.729	0.712	0.754	0.712	0.737	19,097	0.7195	-1.14%
2019-11-13	0	0.880	0.870	0.880	0.830	0.890	264,000	226,880	0.8594	0.737	0.729	0.737	0.695	0.746	315,097	0.7200	-2.22%
2019-11-12	0	0.900	0.850	0.930	0.900	0.920	32,000	28,960	0.9050	0.754	0.712	0.779	0.754	0.771	38,194	0.7582	-3.23%
2019-11-11	0	0.930	0.920	0.940	0.920	0.930	308,000	284,440	0.9235	0.779	0.771	0.788	0.771	0.779	367,613	0.7737	-3.12%
2019-11-08	0	0.960	0.940	0.990	0.900	0.980	980,000	906,960	0.9255	0.804	0.788	0.829	0.754	0.821	1,169,677	0.7754	3.23%
2019-11-07	0	0.930	0.930	0.970	0.930	0.960	70,000	65,960	0.9423	0.779	0.779	0.813	0.779	0.804	83,548	0.7895	-1.06%
2019-11-06	0	0.940	0.920	0.990	0.930	0.960	874,000	822,060	0.9406	0.788	0.771	0.829	0.779	0.804	1,043,161	0.7880	-1.05%
2019-11-05	0	0.950	0.940	0.980	-	-	0	0	-	0.796	0.788	0.821	-	-	0	-	-1.04%
2019-11-04	0	0.960	0.940	0.950	0.930	0.990	718,000	680,900	0.9483	0.804	0.788	0.796	0.779	0.829	856,968	0.7945	-2.04%
2019-11-01	0	0.980	0.900	1.000	-	-	0	0	-	0.821	0.754	0.838	-	-	0	-	0.00%
2019-10-31	0	0.980	0.950	0.990	0.950	1.000	736,000	715,240	0.9718	0.821	0.796	0.829	0.796	0.838	878,452	0.8142	1.03%
2019-10-30	0	0.970	0.940	0.990	0.960	1.010	576,000	559,260	0.9709	0.813	0.788	0.829	0.804	0.846	687,484	0.8135	-1.02%
2019-10-29	0	0.980	0.940	0.980	-	-	0	0	-	0.821	0.788	0.821	-	-	0	-	-2.00%
2019-10-28	0	1.000	0.940	1.010	0.900	1.010	1,218,000	1,132,160	0.9295	0.838	0.788	0.846	0.754	0.846	1,453,742	0.7788	3.09%
2019-10-25	0	0.970	0.960	1.010	-	-	278,000	269,660	0.9700	0.813	0.804	0.846	-	-	331,806	0.8127	0.00%
2019-10-24	0	0.970	0.960	0.970	0.960	1.010	760,000	738,260	0.9714	0.813	0.804	0.813	0.804	0.846	907,097	0.8139	-2.02%
2019-10-23	0	0.990	1.010	1.050	-	-	0	0	-	0.829	0.846	0.880	-	-	0	-	0.00%
2019-10-22	0	0.990	0.960	0.990	0.950	0.990	474,000	459,800	0.9700	0.829	0.804	0.829	0.796	0.829	565,742	0.8127	0.00%
2019-10-21	0	0.990	0.950	0.990	0.950	1.060	1,708,000	1,707,280	0.9996	0.829	0.796	0.829	0.796	0.888	2,038,581	0.8375	-1.00%
2019-10-18	0	1.000	0.930	1.000	0.860	1.020	2,732,000	2,387,760	0.8740	0.838	0.779	0.838	0.721	0.855	3,260,774	0.7323	11.11%
2019-10-17	0	0.900	0.880	0.980	0.880	1.000	824,000	761,140	0.9237	0.754	0.737	0.821	0.737	0.838	983,484	0.7739	-5.26%
2019-10-16	0	0.950	0.940	0.970	0.950	1.010	1,296,000	1,274,720	0.9836	0.796	0.788	0.813	0.796	0.846	1,546,839	0.8241	-10.38%
2019-10-15	0	1.060	1.000	1.010	1.020	1.100	526,000	557,720	1.0603	0.888	0.838	0.846	0.855	0.922	627,806	0.8884	-5.36%
2019-10-14	0	1.120	1.070	1.120	1.080	1.140	1,882,000	2,062,740	1.0960	0.938	0.896	0.938	0.905	0.955	2,246,258	0.9183	0.00%
2019-10-11	0	1.120	1.080	1.120	1.080	1.140	3,398,000	3,793,060	1.1163	0.938	0.905	0.938	0.905	0.955	4,055,677	0.9352	0.00%
2019-10-10	0	1.120	1.070	1.120	1.080	1.190	1,748,000	2,016,080	1.1534	0.938	0.896	0.938	0.905	0.997	2,086,323	0.9663	-4.27%
2019-10-09	0	1.170	1.120	1.180	1.110	1.200	2,444,000	2,881,780	1.1791	0.980	0.938	0.989	0.930	1.005	2,917,032	0.9879	-2.50%
2019-10-08	0	1.200	1.130	1.210	1.130	1.210	2,440,000	2,890,140	1.1845	1.005	0.947	1.014	0.947	1.014	2,912,258	0.9924	2.56%
2019-10-04	0	1.170	1.130	1.170	1.130	1.200	1,802,000	2,139,400	1.1872	0.980	0.947	0.980	0.947	1.005	2,150,774	0.9947	-2.50%
2019-10-03	0	1.200	1.170	1.200	1.170	1.210	2,200,000	2,618,620	1.1903	1.005	0.980	1.005	0.980	1.014	2,625,806	0.9973	0.00%
2019-10-02	0	1.200	1.160	1.200	1.160	1.250	3,156,000	3,827,000	1.2126	1.005	0.972	1.005	0.972	1.047	3,766,839	1.0160	0.00%
2019-09-30	0	1.200	1.150	1.200	1.180	1.210	2,020,000	2,399,520	1.1879	1.005	0.964	1.005	0.989	1.014	2,410,968	0.9953	0.00%
2019-09-27	0	1.200	1.140	1.200	1.140	1.200	2,394,000	2,837,480	1.1852	1.005	0.955	1.005	0.955	1.005	2,857,355	0.9930	0.00%
2019-09-26	0	1.200	1.170	1.200	1.160	1.200	2,158,000	2,566,060	1.1891	1.005	0.980	1.005	0.972	1.005	2,575,677	0.9963	1.69%
2019-09-25	0	1.180	1.130	1.190	1.060	1.250	2,900,000	3,464,060	1.1945	0.989	0.947	0.997	0.888	1.047	3,461,290	1.0008	-3.28%
2019-09-24	0	1.220	1.200	1.240	1.190	1.270	2,862,000	3,485,580	1.2179	1.022	1.005	1.039	0.997	1.064	3,415,935	1.0204	0.00%
2019-09-23	0	1.220	1.200	1.220	1.190	1.230	2,156,000	2,599,740	1.2058	1.022	1.005	1.022	0.997	1.031	2,573,290	1.0103	0.00%
2019-09-20	0	1.220	1.190	1.230	1.190	1.240	2,524,000	3,037,180	1.2033	1.022	0.997	1.031	0.997	1.039	3,012,516	1.0082	2.52%
2019-09-19	0	1.190	1.180	1.210	1.190	1.250	2,728,000	3,319,740	1.2169	0.997	0.989	1.014	0.997	1.047	3,256,000	1.0196	-4.80%
2019-09-18	0	1.250	1.210	1.250	1.220	1.290	1,918,000	2,436,020	1.2701	1.047	1.014	1.047	1.022	1.081	2,289,226	1.0641	-3.10%
2019-09-17	0	1.290	1.270	1.290	1.220	1.310	2,884,000	3,693,540	1.2807	1.081	1.064	1.081	1.022	1.098	3,442,194	1.0730	0.00%
2019-09-16	0	1.290	1.260	1.290	1.270	1.380	1,876,000	2,499,420	1.3323	1.081	1.056	1.081	1.064	1.156	2,239,097	1.1163	-2.27%
2019-09-13	0	1.320	1.300	1.320	1.280	1.350	2,912,000	3,840,900	1.3190	1.106	1.089	1.106	1.072	1.131	3,475,613	1.1051	-0.75%
2019-09-12	0	1.330	1.310	1.330	1.240	1.360	1,752,000	2,336,820	1.3338	1.114	1.098	1.114	1.039	1.139	2,091,097	1.1175	0.00%
2019-09-11	0	1.330	1.320	1.330	1.310	1.350	2,880,000	3,854,500	1.3384	1.114	1.106	1.114	1.098	1.131	3,437,419	1.1213	-1.48%
2019-09-10	0	1.350	1.320	1.340	1.330	1.360	1,236,000	1,664,300	1.3465	1.131	1.106	1.123	1.114	1.139	1,475,226	1.1282	2.27%
2019-09-09	0	1.320	1.320	1.360	1.260	1.360	3,104,000	4,059,300	1.3078	1.106	1.106	1.139	1.056	1.139	3,704,774	1.0957	-2.22%
2019-09-06	0	1.350	1.330	1.350	1.270	1.390	5,502,000	7,223,880	1.3130	1.131	1.114	1.131	1.064	1.165	6,566,903	1.1000	3.85%
2019-09-05	0	1.300	1.270	1.300	1.260	1.300	2,916,000	3,744,000	1.2840	1.089	1.064	1.089	1.056	1.089	3,480,387	1.0757	0.78%
2019-09-04	0	1.290	1.260	1.290	1.240	1.290	2,472,000	3,159,580	1.2781	1.081	1.056	1.081	1.039	1.081	2,950,452	1.0709	0.78%
2019-09-03	0	1.280	1.240	1.280	1.210	1.290	3,156,000	3,972,500	1.2587	1.072	1.039	1.072	1.014	1.081	3,766,839	1.0546	4.07%
2019-09-02	0	1.230	1.190	1.230	1.170	1.300	2,698,000	3,316,680	1.2293	1.031	0.997	1.031	0.980	1.089	3,220,194	1.0300	-3.15%
2019-08-30	0	1.270	1.240	1.270	1.220	1.310	2,904,000	3,699,880	1.2741	1.064	1.039	1.064	1.022	1.098	3,466,065	1.0675	1.60%
2019-08-29	0	1.250	1.230	1.250	1.240	1.310	2,230,000	2,878,280	1.2907	1.047	1.031	1.047	1.039	1.098	2,661,613	1.0814	-3.10%
2019-08-28	0	1.290	1.260	1.290	1.270	1.320	1,300,000	1,693,440	1.3026	1.081	1.056	1.081	1.064	1.106	1,551,613	1.0914	-0.77%
2019-08-27	0	1.300	1.270	1.300	1.220	1.300	2,570,000	3,269,540	1.2722	1.089	1.064	1.089	1.022	1.089	3,067,419	1.0659	4.84%
2019-08-26	0	1.240	1.240	1.260	1.200	1.310	2,964,000	3,724,120	1.2565	1.039	1.039	1.056	1.005	1.098	3,537,677	1.0527	-6.06%
2019-08-23	0	1.320	1.290	1.320	1.300	1.390	3,088,000	4,110,880	1.3312	1.106	1.081	1.106	1.089	1.165	3,685,677	1.1154	-2.94%
2019-08-22	0	1.360	1.320	1.360	1.290	1.370	3,448,000	4,597,280	1.3333	1.139	1.106	1.139	1.081	1.148	4,115,355	1.1171	4.62%
2019-08-21	0	1.300	1.280	1.300	1.240	1.340	4,708,000	5,987,600	1.2718	1.089	1.072	1.089	1.039	1.123	5,619,226	1.0656	4.00%
2019-08-20	0	1.250	1.230	1.250	1.210	1.250	3,292,000	4,063,980	1.2345	1.047	1.031	1.047	1.014	1.047	3,929,161	1.0343	3.31%
2019-08-19	0	1.210	1.190	1.210	1.190	1.290	2,644,000	3,196,320	1.2089	1.014	0.997	1.014	0.997	1.081	3,155,742	1.0129	0.83%
2019-08-16	0	1.200	1.180	1.200	1.170	1.290	2,546,000	3,034,260	1.1918	1.005	0.989	1.005	0.980	1.081	3,038,774	0.9985	1.69%
2019-08-15	0	1.180	1.170	1.180	1.170	1.190	2,818,000	3,330,160	1.1817	0.989	0.980	0.989	0.980	0.997	3,363,419	0.9901	0.00%
2019-08-14	0	1.180	1.170	1.180	1.150	1.190	3,034,000	3,576,900	1.1789	0.989	0.980	0.989	0.964	0.997	3,621,226	0.9878	0.85%
2019-08-13	0	1.170	1.140	1.170	1.120	1.170	3,178,000	3,672,700	1.1557	0.980	0.955	0.980	0.938	0.980	3,793,097	0.9683	1.74%
2019-08-12	0	1.150	1.130	1.150	1.130	1.190	2,448,000	2,796,480	1.1424	0.964	0.947	0.964	0.947	0.997	2,921,806	0.9571	0.00%
2019-08-09	0	1.150	1.130	1.150	1.120	1.200	2,914,000	3,299,040	1.1321	0.964	0.947	0.964	0.938	1.005	3,478,000	0.9485	0.88%
2019-08-08	0	1.140	1.120	1.140	1.110	1.140	2,472,000	2,805,760	1.1350	0.955	0.938	0.955	0.930	0.955	2,950,452	0.9510	0.00%
2019-08-07	0	1.140	1.110	1.140	1.110	1.150	2,656,000	2,993,740	1.1272	0.955	0.930	0.955	0.930	0.964	3,170,065	0.9444	1.79%
2019-08-06	0	1.120	1.110	1.120	1.090	1.140	2,702,000	3,007,100	1.1129	0.938	0.930	0.938	0.913	0.955	3,224,968	0.9324	0.00%
2019-08-05	0	1.120	1.080	1.120	1.090	1.140	2,862,000	3,190,160	1.1147	0.938	0.905	0.938	0.913	0.955	3,415,935	0.9339	-1.75%
2019-08-02	0	1.140	1.120	1.140	1.130	1.210	2,580,000	2,959,820	1.1472	0.955	0.938	0.955	0.947	1.014	3,079,355	0.9612	-3.39%
2019-08-01	0	1.180	1.150	1.180	1.120	1.180	3,244,000	3,698,900	1.1402	0.989	0.964	0.989	0.938	0.989	3,871,871	0.9553	4.42%
2019-07-31	0	1.130	1.100	1.130	1.110	1.130	2,576,000	2,860,000	1.1102	0.947	0.922	0.947	0.930	0.947	3,074,581	0.9302	1.80%
2019-07-30	0	1.110	1.100	1.110	1.100	1.130	2,832,000	3,156,740	1.1147	0.930	0.922	0.930	0.922	0.947	3,380,129	0.9339	-0.89%
2019-07-29	0	1.120	1.100	1.120	1.100	1.130	2,550,000	2,839,880	1.1137	0.938	0.922	0.938	0.922	0.947	3,043,548	0.9331	0.00%
2019-07-26	0	1.120	1.100	1.130	1.080	1.140	2,774,000	3,059,480	1.1029	0.938	0.922	0.947	0.905	0.955	3,310,903	0.9241	3.70%
2019-07-25	0	1.080	1.070	1.080	1.080	1.140	2,872,000	3,251,840	1.1323	0.905	0.896	0.905	0.905	0.955	3,427,871	0.9486	-3.57%
2019-07-24	0	1.120	1.110	1.120	1.110	1.170	2,608,000	2,991,320	1.1470	0.938	0.930	0.938	0.930	0.980	3,112,774	0.9610	-2.61%
2019-07-23	0	1.150	1.130	1.150	1.130	1.160	3,018,000	3,458,680	1.1460	0.964	0.947	0.964	0.947	0.972	3,602,129	0.9602	0.00%
2019-07-22	0	1.150	1.130	1.150	1.140	1.220	1,730,000	1,987,040	1.1486	0.964	0.947	0.964	0.955	1.022	2,064,839	0.9623	0.88%
2019-07-19	0	1.140	1.130	1.140	1.120	1.160	4,428,000	5,072,020	1.1454	0.955	0.947	0.955	0.938	0.972	5,285,032	0.9597	1.79%
2019-07-18	0	1.120	1.090	1.120	1.100	1.180	2,352,000	2,685,380	1.1417	0.938	0.913	0.938	0.922	0.989	2,807,226	0.9566	-2.61%
2019-07-17	0	1.150	1.120	1.150	1.130	1.160	3,532,000	4,041,560	1.1443	0.964	0.938	0.964	0.947	0.972	4,215,613	0.9587	-0.86%
2019-07-16	0	1.160	1.150	1.160	1.150	1.180	2,062,000	2,403,160	1.1655	0.972	0.964	0.972	0.964	0.989	2,461,097	0.9765	-0.85%
2019-07-15	0	1.170	1.140	1.170	1.130	1.180	3,622,000	4,185,400	1.1555	0.980	0.955	0.980	0.947	0.989	4,323,032	0.9682	3.54%
2019-07-12	0	1.130	1.120	1.140	1.120	1.160	2,894,000	3,297,200	1.1393	0.947	0.938	0.955	0.938	0.972	3,454,129	0.9546	0.00%
2019-07-11	0	1.130	1.110	1.140	1.090	1.190	3,306,000	3,718,140	1.1247	0.947	0.930	0.955	0.913	0.997	3,945,871	0.9423	1.80%
2019-07-10	0	1.110	1.090	1.110	1.000	1.140	2,736,000	2,868,600	1.0485	0.930	0.913	0.930	0.838	0.955	3,265,548	0.8784	6.73%
2019-07-09	0	1.040	1.020	1.040	0.990	1.070	3,860,000	4,015,560	1.0403	0.871	0.855	0.871	0.829	0.896	4,607,097	0.8716	1.96%
2019-07-08	0	1.020	0.990	1.020	0.940	1.050	5,804,000	5,791,420	0.9978	0.855	0.829	0.855	0.788	0.880	6,927,355	0.8360	-5.56%
2019-07-05	0	1.080	1.060	1.080	1.050	1.090	3,858,000	4,124,580	1.0691	0.905	0.888	0.905	0.880	0.913	4,604,710	0.8957	-5.26%
2019-07-04	0	1.140	1.100	1.140	1.050	1.200	6,372,000	7,255,440	1.1386	0.955	0.922	0.955	0.880	1.005	7,605,290	0.9540	3.64%
2019-07-03	0	1.100	1.080	1.110	0.960	1.190	9,620,000	10,389,220	1.0800	0.922	0.905	0.930	0.804	0.997	11,481,935	0.9048	-8.33%
2019-07-02	0	1.200	1.170	1.200	1.150	1.210	2,088,000	2,450,900	1.1738	1.005	0.980	1.005	0.964	1.014	2,492,129	0.9835	3.45%
2019-06-28	0	1.160	1.160	1.170	1.160	1.210	6,120,000	7,349,820	1.2010	0.972	0.972	0.980	0.972	1.014	7,304,516	1.0062	-3.33%
2019-06-27	0	1.200	1.200	1.210	1.140	1.220	3,566,000	4,224,450	1.1846	1.005	1.005	1.014	0.955	1.022	4,256,194	0.9925	2.56%
2019-06-26	0	1.170	1.140	1.170	1.120	1.190	2,510,000	2,895,400	1.1535	0.980	0.955	0.980	0.938	0.997	2,995,806	0.9665	1.74%
2019-06-25	0	1.150	1.130	1.150	1.120	1.180	2,488,000	2,832,760	1.1386	0.964	0.947	0.964	0.938	0.989	2,969,548	0.9539	-3.36%
2019-06-24	0	1.190	1.180	1.190	1.170	1.190	2,434,000	2,872,680	1.1802	0.997	0.989	0.997	0.980	0.997	2,905,097	0.9888	-0.83%
2019-06-21	0	1.200	1.150	1.200	1.130	1.200	2,558,000	2,939,300	1.1491	1.005	0.964	1.005	0.947	1.005	3,053,097	0.9627	1.69%
2019-06-20	0	1.180	1.150	1.180	1.120	1.190	3,480,000	4,082,308	1.1731	0.989	0.964	0.989	0.938	0.997	4,153,548	0.9828	-1.67%
2019-06-19	0	1.200	1.160	1.200	1.150	1.210	2,646,000	3,094,780	1.1696	1.005	0.972	1.005	0.964	1.014	3,158,129	0.9799	4.35%
2019-06-18	0	1.150	1.130	1.150	1.100	1.150	3,902,000	4,381,680	1.1229	0.964	0.947	0.964	0.922	0.964	4,657,226	0.9408	0.88%
2019-06-17	0	1.140	1.120	1.140	1.130	1.220	2,742,000	3,159,420	1.1522	0.955	0.938	0.955	0.947	1.022	3,272,710	0.9654	-0.87%
2019-06-14	0	1.150	1.130	1.150	1.140	1.240	2,728,000	3,172,560	1.1630	0.964	0.947	0.964	0.955	1.039	3,256,000	0.9744	-1.71%
2019-06-13	0	1.170	1.130	1.170	1.110	1.240	2,938,000	3,486,280	1.1866	0.980	0.947	0.980	0.930	1.039	3,506,645	0.9942	-2.50%
2019-06-12	0	1.200	1.170	1.200	1.170	1.240	2,406,000	2,862,620	1.1898	1.005	0.980	1.005	0.980	1.039	2,871,677	0.9968	-0.83%
2019-06-11	0	1.210	1.180	1.210	1.170	1.280	4,142,000	4,990,020	1.2047	1.014	0.989	1.014	0.980	1.072	4,943,677	1.0094	2.54%
2019-06-10	0	1.180	1.150	1.180	1.150	1.180	2,746,000	3,212,340	1.1698	0.989	0.964	0.989	0.964	0.989	3,277,484	0.9801	-0.84%
2019-06-06	0	1.190	1.140	1.190	1.090	1.200	5,144,000	5,881,400	1.1434	0.997	0.955	0.997	0.913	1.005	6,139,613	0.9579	1.71%
2019-06-05	0	1.170	1.140	1.160	1.130	1.260	2,412,000	2,831,160	1.1738	0.980	0.955	0.972	0.947	1.056	2,878,839	0.9834	-2.50%
2019-06-04	0	1.200	1.120	1.200	1.080	1.280	4,820,000	5,493,340	1.1397	1.005	0.938	1.005	0.905	1.072	5,752,903	0.9549	-1.64%
2019-06-03	0	1.220	1.180	1.220	1.180	1.290	3,904,000	4,812,820	1.2328	1.022	0.989	1.022	0.989	1.081	4,659,613	1.0329	2.52%
2019-05-31	0	1.190	1.160	1.190	1.060	1.190	4,854,000	5,318,380	1.0957	0.997	0.972	0.997	0.888	0.997	5,793,484	0.9180	13.33%
2019-05-30	0	1.050	1.030	1.050	1.000	1.050	3,684,000	3,789,560	1.0287	0.880	0.863	0.880	0.838	0.880	4,397,032	0.8618	3.96%
2019-05-29	0	1.010	1.000	1.010	0.920	1.010	4,352,000	4,212,860	0.9680	0.846	0.838	0.846	0.771	0.846	5,194,323	0.8111	6.32%
2019-05-28	0	0.950	0.920	0.950	0.930	0.950	3,144,000	2,957,320	0.9406	0.796	0.771	0.796	0.779	0.796	3,752,516	0.7881	0.00%
2019-05-27	0	0.950	0.910	0.950	0.940	1.010	2,608,000	2,458,740	0.9428	0.796	0.762	0.796	0.788	0.846	3,112,774	0.7899	2.15%
2019-05-24	0	0.930	0.890	0.930	0.900	0.960	3,122,000	2,876,700	0.9214	0.779	0.746	0.779	0.754	0.804	3,726,258	0.7720	1.09%
2019-05-23	0	0.920	0.910	0.920	0.910	0.960	2,600,000	2,454,480	0.9440	0.771	0.762	0.771	0.762	0.804	3,103,226	0.7909	-2.13%
2019-05-22	0	0.940	0.880	0.940	0.850	0.970	3,248,000	3,054,000	0.9403	0.788	0.737	0.788	0.712	0.813	3,876,645	0.7878	-1.05%
2019-05-21	0	0.950	0.920	0.950	0.890	0.950	3,188,000	2,940,600	0.9224	0.796	0.771	0.796	0.746	0.796	3,805,032	0.7728	6.74%
2019-05-20	0	0.890	0.860	0.890	0.850	0.900	3,392,000	2,958,820	0.8723	0.746	0.721	0.746	0.712	0.754	4,048,516	0.7308	3.49%
2019-05-17	0	0.860	0.830	0.860	0.820	0.860	3,902,000	3,274,020	0.8391	0.721	0.695	0.721	0.687	0.721	4,657,226	0.7030	1.18%
2019-05-16	0	0.850	0.840	0.850	0.840	0.870	2,852,000	2,445,820	0.8576	0.712	0.704	0.712	0.704	0.729	3,404,000	0.7185	-2.30%
2019-05-15	0	0.870	0.830	0.870	0.820	0.890	3,386,000	2,875,580	0.8493	0.729	0.695	0.729	0.687	0.746	4,041,355	0.7115	2.35%
2019-05-14	0	0.850	0.840	0.860	0.840	0.870	2,958,000	2,526,160	0.8540	0.712	0.704	0.721	0.704	0.729	3,530,516	0.7155	-4.49%
2019-05-10	0	0.890	0.870	0.890	0.880	0.920	2,662,000	2,396,180	0.9001	0.746	0.729	0.746	0.737	0.771	3,177,226	0.7542	-1.11%
2019-05-09	0	0.900	0.870	0.900	0.870	0.960	2,768,000	2,500,620	0.9034	0.754	0.729	0.754	0.729	0.804	3,303,742	0.7569	-2.17%
2019-05-08	0	0.920	0.890	0.920	0.860	0.940	2,534,000	2,355,520	0.9296	0.771	0.746	0.771	0.721	0.788	3,024,452	0.7788	0.00%
2019-05-07	0	0.920	0.910	0.920	0.910	0.950	2,790,000	2,602,440	0.9328	0.771	0.762	0.771	0.762	0.796	3,330,000	0.7815	-1.08%
2019-05-06	0	0.930	0.910	0.930	0.920	0.960	3,112,000	2,911,800	0.9357	0.779	0.762	0.779	0.771	0.804	3,714,323	0.7839	-3.12%
2019-05-03	0	0.960	0.950	0.960	0.940	0.970	2,610,000	2,493,600	0.9554	0.804	0.796	0.804	0.788	0.813	3,115,161	0.8005	-1.03%
2019-05-02	0	0.970	0.950	0.970	0.950	0.980	2,040,000	1,964,080	0.9628	0.813	0.796	0.813	0.796	0.821	2,434,839	0.8067	-2.02%
2019-04-30	0	0.990	0.970	0.990	0.930	0.990	3,310,000	3,150,180	0.9517	0.829	0.813	0.829	0.779	0.829	3,950,645	0.7974	3.13%
2019-04-29	0	0.960	0.940	0.950	0.920	1.010	2,618,000	2,521,200	0.9630	0.804	0.788	0.796	0.771	0.846	3,124,710	0.8069	-4.00%
2019-04-26	0	1.000	0.960	1.000	0.950	1.020	3,596,000	3,518,960	0.9786	0.838	0.804	0.838	0.796	0.855	4,292,000	0.8199	-1.96%
2019-04-25	0	1.020	0.990	1.020	0.950	1.020	2,386,000	2,387,700	1.0007	0.855	0.829	0.855	0.796	0.855	2,847,806	0.8384	5.15%
2019-04-24	0	0.970	0.960	0.970	0.950	1.000	3,474,000	3,378,580	0.9725	0.813	0.804	0.813	0.796	0.838	4,146,387	0.8148	0.00%
2019-04-23	0	0.970	0.950	0.970	0.950	1.100	3,552,000	3,511,140	0.9885	0.813	0.796	0.813	0.796	0.922	4,239,484	0.8282	-5.83%
2019-04-18	0	1.030	1.030	1.040	0.850	1.050	9,574,000	8,869,140	0.9264	0.863	0.863	0.871	0.712	0.880	11,427,032	0.7762	18.39%
2019-04-17	0	0.870	0.860	0.870	0.830	0.870	2,764,000	2,310,600	0.8360	0.729	0.721	0.729	0.695	0.729	3,298,968	0.7004	3.57%
2019-04-16	0	0.840	0.830	0.840	0.830	0.840	3,374,000	2,801,780	0.8304	0.704	0.695	0.704	0.695	0.704	4,027,032	0.6957	1.20%
2019-04-15	0	0.830	0.810	0.830	0.810	0.870	3,386,000	2,854,180	0.8429	0.695	0.679	0.695	0.679	0.729	4,041,355	0.7062	-3.49%
2019-04-12	0	0.860	0.850	0.860	0.850	0.860	2,046,000	1,739,680	0.8503	0.721	0.712	0.721	0.712	0.721	2,442,000	0.7124	0.00%
2019-04-11	0	0.860	0.840	0.860	0.840	0.870	4,202,000	3,578,340	0.8516	0.721	0.704	0.721	0.704	0.729	5,015,290	0.7135	1.18%
2019-04-10	0	0.850	0.840	0.850	0.840	0.880	2,284,000	1,979,160	0.8665	0.712	0.704	0.712	0.704	0.737	2,726,065	0.7260	0.00%
2019-04-09	0	0.850	0.830	0.860	0.840	0.870	3,260,000	2,803,080	0.8598	0.712	0.695	0.721	0.704	0.729	3,890,968	0.7204	-2.30%
2019-04-08	0	0.870	0.860	0.870	0.850	0.870	2,202,000	1,899,460	0.8626	0.729	0.721	0.729	0.712	0.729	2,628,194	0.7227	0.00%
2019-04-04	0	0.870	0.860	0.870	0.860	0.880	2,600,000	2,284,700	0.8787	0.729	0.721	0.729	0.721	0.737	3,103,226	0.7362	0.00%
2019-04-03	0	0.870	0.860	0.870	0.870	0.890	2,152,000	1,892,200	0.8793	0.729	0.721	0.729	0.729	0.746	2,568,516	0.7367	-1.14%
2019-04-02	0	0.880	0.870	0.880	0.870	0.890	2,540,000	2,234,840	0.8799	0.737	0.729	0.737	0.729	0.746	3,031,613	0.7372	0.00%
2019-04-01	0	0.880	0.870	0.880	0.850	0.890	2,616,000	2,293,220	0.8766	0.737	0.729	0.737	0.712	0.746	3,122,323	0.7345	0.00%
2019-03-29	0	0.880	0.860	0.880	0.860	0.880	2,442,000	2,110,420	0.8642	0.737	0.721	0.737	0.721	0.737	2,914,645	0.7241	-1.12%
2019-03-28	0	0.890	0.880	0.890	0.880	0.910	2,402,000	2,135,380	0.8890	0.746	0.737	0.746	0.737	0.762	2,866,903	0.7448	-1.11%
2019-03-27	0	0.900	0.880	0.900	0.870	0.920	2,424,000	2,172,240	0.8961	0.754	0.737	0.754	0.729	0.771	2,893,161	0.7508	0.00%
2019-03-26	0	0.900	0.890	0.900	0.890	0.920	2,930,000	2,634,560	0.8992	0.754	0.746	0.754	0.746	0.771	3,497,097	0.7534	1.12%
2019-03-25	0	0.890	0.870	0.890	0.860	0.890	2,536,000	2,232,560	0.8803	0.746	0.729	0.746	0.721	0.746	3,026,839	0.7376	0.00%
2019-03-22	0	0.890	0.860	0.890	0.880	0.900	3,630,000	3,223,140	0.8879	0.746	0.721	0.746	0.737	0.754	4,332,581	0.7439	1.14%
2019-03-21	0	0.880	0.860	0.890	0.840	0.950	2,936,000	2,494,260	0.8495	0.737	0.721	0.746	0.704	0.796	3,504,258	0.7118	3.53%
2019-03-20	0	0.850	0.830	0.850	0.840	0.850	3,198,000	2,691,800	0.8417	0.712	0.695	0.712	0.704	0.712	3,816,968	0.7052	0.00%
2019-03-19	0	0.850	0.830	0.850	0.840	0.850	2,044,000	1,718,120	0.8406	0.712	0.695	0.712	0.704	0.712	2,439,613	0.7043	0.00%
2019-03-18	0	0.850	0.830	0.850	0.830	0.850	3,360,000	2,804,300	0.8346	0.712	0.695	0.712	0.695	0.712	4,010,323	0.6993	1.19%
2019-03-15	0	0.840	0.830	0.840	0.830	0.840	2,020,000	1,694,720	0.8390	0.704	0.695	0.704	0.695	0.704	2,410,968	0.7029	-1.18%
2019-03-14	0	0.850	0.830	0.850	0.820	0.850	3,212,000	2,694,340	0.8388	0.712	0.695	0.712	0.687	0.712	3,833,677	0.7028	0.00%
2019-03-13	0	0.850	0.830	0.850	0.830	0.850	1,836,000	1,548,460	0.8434	0.712	0.695	0.712	0.695	0.712	2,191,355	0.7066	0.00%
2019-03-12	0	0.850	0.840	0.850	0.840	0.860	3,612,000	3,096,900	0.8574	0.712	0.704	0.712	0.704	0.721	4,311,097	0.7184	-2.30%
2019-03-11	0	0.870	0.850	0.870	0.850	0.870	2,112,000	1,811,280	0.8576	0.729	0.712	0.729	0.712	0.729	2,520,774	0.7185	0.00%
2019-03-08	0	0.870	0.850	0.870	0.850	0.910	3,830,000	3,351,260	0.8750	0.729	0.712	0.729	0.712	0.762	4,571,290	0.7331	0.00%
2019-03-07	0	0.870	0.850	0.870	0.850	0.890	2,774,000	2,405,720	0.8672	0.729	0.712	0.729	0.712	0.746	3,310,903	0.7266	1.16%
2019-03-06	0	0.860	0.840	0.860	0.840	0.870	2,766,000	2,377,320	0.8595	0.721	0.704	0.721	0.704	0.729	3,301,355	0.7201	0.00%
2019-03-05	0	0.860	0.840	0.860	0.840	0.860	1,978,000	1,681,120	0.8499	0.721	0.704	0.721	0.704	0.721	2,360,839	0.7121	0.00%
2019-03-04	0	0.860	0.840	0.860	0.840	0.860	2,556,000	2,174,020	0.8506	0.721	0.704	0.721	0.704	0.721	3,050,710	0.7126	0.00%
2019-03-01	0	0.860	0.840	0.860	0.840	0.860	3,614,000	3,075,280	0.8509	0.721	0.704	0.721	0.704	0.721	4,313,484	0.7129	0.00%
2019-02-28	0	0.860	0.840	0.860	0.840	0.890	2,908,000	2,516,240	0.8653	0.721	0.704	0.721	0.704	0.746	3,470,839	0.7250	-2.27%
2019-02-27	0	0.880	0.870	0.890	0.860	0.890	2,882,000	2,547,080	0.8838	0.737	0.729	0.746	0.721	0.746	3,439,806	0.7405	1.15%
2019-02-26	0	0.870	0.860	0.870	0.860	0.880	2,122,000	1,828,640	0.8618	0.729	0.721	0.729	0.721	0.737	2,532,710	0.7220	1.16%
2019-02-25	0	0.860	0.850	0.860	0.840	0.860	2,812,000	2,398,600	0.8530	0.721	0.712	0.721	0.704	0.721	3,356,258	0.7147	-1.15%
2019-02-22	0	0.870	0.860	0.870	0.850	0.870	2,884,000	2,498,560	0.8664	0.729	0.721	0.729	0.712	0.729	3,442,194	0.7259	-1.14%
2019-02-21	0	0.880	0.860	0.880	0.850	0.890	2,346,000	2,025,220	0.8633	0.737	0.721	0.737	0.712	0.746	2,800,065	0.7233	1.15%
2019-02-20	0	0.870	0.860	0.870	0.850	0.890	3,274,000	2,869,100	0.8763	0.729	0.721	0.729	0.712	0.746	3,907,677	0.7342	1.16%
2019-02-19	0	0.860	0.860	0.870	0.860	0.920	2,202,000	1,960,520	0.8903	0.721	0.721	0.729	0.721	0.771	2,628,194	0.7460	-4.44%
2019-02-18	0	0.900	0.880	0.900	0.860	0.900	2,406,000	2,130,640	0.8856	0.754	0.737	0.754	0.721	0.754	2,871,677	0.7419	0.00%
2019-02-15	0	0.900	0.880	0.900	0.850	0.900	2,174,000	1,932,680	0.8890	0.754	0.737	0.754	0.712	0.754	2,594,774	0.7448	-1.10%
2019-02-14	0	0.910	0.900	0.910	0.880	0.910	2,294,000	2,063,840	0.8997	0.762	0.754	0.762	0.737	0.762	2,738,000	0.7538	-1.09%
2019-02-13	0	0.920	0.870	0.920	0.870	0.920	2,454,000	2,231,880	0.9095	0.771	0.729	0.771	0.729	0.771	2,928,968	0.7620	0.00%
2019-02-12	0	0.920	0.890	0.920	0.880	0.920	2,738,000	2,470,400	0.9023	0.771	0.746	0.771	0.737	0.771	3,267,935	0.7560	3.37%
2019-02-11	0	0.890	0.870	0.890	0.860	0.890	2,458,000	2,160,860	0.8791	0.746	0.729	0.746	0.721	0.746	2,933,742	0.7366	0.00%
2019-02-08	0	0.890	0.840	0.890	0.790	0.890	1,062,000	935,420	0.8808	0.746	0.704	0.746	0.662	0.746	1,267,548	0.7380	-1.11%
2019-02-04	0	0.900	0.860	0.900	0.780	0.900	1,612,000	1,400,960	0.8691	0.754	0.721	0.754	0.654	0.754	1,924,000	0.7281	1.12%
2019-02-01	0	0.890	0.860	0.880	0.860	1.080	5,500,000	5,244,960	0.9536	0.746	0.721	0.737	0.721	0.905	6,564,516	0.7990	-9.18%
2019-01-31	0	0.980	0.930	0.980	0.850	1.200	16,196,000	17,174,780	1.0604	0.821	0.779	0.821	0.712	1.005	19,330,710	0.8885	-2.00%
2019-01-30	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	0.838	-	-	-	-	0	-	0.00%
2018-11-07	1	1.000	0.950	1.040	0.920	1.160	4,712,000	4,916,060	1.0433	0.838	0.796	0.871	0.771	0.972	5,624,000	0.8741	-11.50%
2018-11-06	0	1.130	1.090	1.100	1.080	1.440	10,452,000	12,286,880	1.1756	0.947	0.913	0.922	0.905	1.206	12,474,968	0.9849	-19.86%
2018-11-05	0	1.410	1.380	1.410	1.380	1.540	3,728,000	5,469,900	1.4672	1.181	1.156	1.181	1.156	1.290	4,449,548	1.2293	-7.24%
2018-11-02	0	1.520	1.500	1.520	1.490	1.580	4,714,000	7,222,100	1.5321	1.274	1.257	1.274	1.248	1.324	5,626,387	1.2836	-0.65%
2018-11-01	0	1.530	1.510	1.530	1.470	1.590	6,566,000	10,061,900	1.5324	1.282	1.265	1.282	1.232	1.332	7,836,839	1.2839	-1.92%
2018-10-31	0	1.560	1.530	1.550	1.530	1.650	7,498,000	11,889,980	1.5858	1.307	1.282	1.299	1.282	1.382	8,949,226	1.3286	-4.88%
2018-10-30	0	1.640	1.620	1.640	1.600	1.680	7,788,000	12,799,360	1.6435	1.374	1.357	1.374	1.341	1.408	9,295,355	1.3770	1.23%
2018-10-29	0	1.620	1.600	1.620	1.600	1.700	7,640,000	12,530,480	1.6401	1.357	1.341	1.357	1.341	1.424	9,118,710	1.3742	-2.41%
2018-10-26	0	1.660	1.630	1.660	1.530	1.690	8,892,000	14,440,180	1.6240	1.391	1.366	1.391	1.282	1.416	10,613,032	1.3606	3.75%
2018-10-25	0	1.600	1.580	1.600	1.590	1.630	5,952,000	9,542,200	1.6032	1.341	1.324	1.341	1.332	1.366	7,104,000	1.3432	0.63%
2018-10-24	0	1.590	1.580	1.590	1.560	1.690	6,092,000	9,881,240	1.6220	1.332	1.324	1.332	1.307	1.416	7,271,097	1.3590	-3.05%
2018-10-23	0	1.640	1.620	1.640	1.600	1.650	6,418,000	10,474,560	1.6321	1.374	1.357	1.374	1.341	1.382	7,660,194	1.3674	-0.61%
2018-10-22	0	1.650	1.630	1.640	1.590	1.660	5,204,000	8,549,000	1.6428	1.382	1.366	1.374	1.332	1.391	6,211,226	1.3764	0.00%
2018-10-19	0	1.650	1.640	1.650	1.640	1.680	5,760,000	9,554,540	1.6588	1.382	1.374	1.382	1.374	1.408	6,874,839	1.3898	0.00%
2018-10-18	0	1.650	1.630	1.650	1.600	1.680	4,220,000	7,000,260	1.6588	1.382	1.366	1.382	1.341	1.408	5,036,774	1.3898	-2.37%
2018-10-16	0	1.690	1.670	1.690	1.650	1.690	8,150,000	13,658,220	1.6759	1.416	1.399	1.416	1.382	1.416	9,727,419	1.4041	1.20%
2018-10-15	0	1.670	1.630	1.670	1.620	1.760	4,100,000	6,903,060	1.6837	1.399	1.366	1.399	1.357	1.475	4,893,548	1.4106	-1.18%
2018-10-12	0	1.690	1.670	1.690	1.650	1.750	5,632,000	9,569,600	1.6991	1.416	1.399	1.416	1.382	1.466	6,722,065	1.4236	-0.59%
2018-10-11	0	1.700	1.670	1.700	1.660	1.740	5,870,000	10,031,380	1.7089	1.424	1.399	1.424	1.391	1.458	7,006,129	1.4318	-1.73%
2018-10-10	0	1.730	1.710	1.730	1.690	1.750	6,002,000	10,372,000	1.7281	1.449	1.433	1.449	1.416	1.466	7,163,677	1.4479	2.37%
2018-10-09	0	1.690	1.670	1.690	1.660	1.760	5,290,000	9,037,860	1.7085	1.416	1.399	1.416	1.391	1.475	6,313,871	1.4314	-0.59%
2018-10-08	0	1.700	1.680	1.700	1.640	1.770	6,162,000	10,651,560	1.7286	1.424	1.408	1.424	1.374	1.483	7,354,645	1.4483	-3.95%
2018-10-05	0	1.770	1.750	1.770	1.720	1.820	4,188,000	7,443,820	1.7774	1.483	1.466	1.483	1.441	1.525	4,998,581	1.4892	-1.12%
2018-10-04	0	1.790	1.770	1.790	1.760	1.830	6,540,000	11,761,820	1.7984	1.500	1.483	1.500	1.475	1.533	7,805,806	1.5068	-0.56%
2018-10-03	0	1.800	1.780	1.800	1.730	1.800	7,624,000	13,335,940	1.7492	1.508	1.491	1.508	1.449	1.508	9,099,613	1.4656	1.69%
2018-10-02	0	1.770	1.750	1.760	1.700	1.790	5,992,000	10,497,580	1.7519	1.483	1.466	1.475	1.424	1.500	7,151,742	1.4678	0.00%
2018-09-28	0	1.770	1.740	1.750	1.700	1.810	6,460,000	11,206,840	1.7348	1.483	1.458	1.466	1.424	1.516	7,710,323	1.4535	1.72%
2018-09-27	0	1.740	1.720	1.740	1.680	1.760	5,666,000	9,829,460	1.7348	1.458	1.441	1.458	1.408	1.475	6,762,645	1.4535	-1.69%
2018-09-26	0	1.770	1.750	1.770	1.720	1.820	5,104,000	9,043,880	1.7719	1.483	1.466	1.483	1.441	1.525	6,091,871	1.4846	-1.67%
2018-09-24	0	1.800	1.780	1.800	1.770	1.820	5,896,000	10,565,220	1.7919	1.508	1.491	1.508	1.483	1.525	7,037,161	1.5013	1.69%
2018-09-21	0	1.770	1.750	1.770	1.750	1.800	4,698,000	8,316,760	1.7703	1.483	1.466	1.483	1.466	1.508	5,607,290	1.4832	-1.12%
2018-09-20	0	1.790	1.760	1.790	1.740	1.810	3,872,000	6,922,140	1.7877	1.500	1.475	1.500	1.458	1.516	4,621,419	1.4978	-0.56%
2018-09-19	0	1.800	1.770	1.800	1.760	1.850	4,970,000	8,946,500	1.8001	1.508	1.483	1.508	1.475	1.550	5,931,935	1.5082	-2.17%
2018-09-18	0	1.840	1.820	1.840	1.790	1.860	6,616,000	12,003,720	1.8143	1.542	1.525	1.542	1.500	1.558	7,896,516	1.5201	0.55%
2018-09-17	0	1.830	1.810	1.830	1.760	1.860	11,356,000	20,487,780	1.8041	1.533	1.516	1.533	1.475	1.558	13,553,935	1.5116	2.81%
2018-09-14	0	1.780	1.760	1.780	1.670	1.780	6,410,000	11,277,160	1.7593	1.491	1.475	1.491	1.399	1.491	7,650,645	1.4740	1.14%
2018-09-13	0	1.760	1.750	1.760	1.730	1.780	3,050,000	5,350,580	1.7543	1.475	1.466	1.475	1.449	1.491	3,640,323	1.4698	1.15%
2018-09-12	0	1.740	1.720	1.760	1.730	1.780	3,432,000	6,023,280	1.7550	1.458	1.441	1.475	1.449	1.491	4,096,258	1.4704	-1.14%
2018-09-11	0	1.760	1.740	1.760	1.740	1.770	5,248,000	9,212,300	1.7554	1.475	1.458	1.475	1.458	1.483	6,263,742	1.4707	0.57%
2018-09-10	0	1.750	1.730	1.750	1.720	1.800	8,860,000	15,494,080	1.7488	1.466	1.449	1.466	1.441	1.508	10,574,839	1.4652	-1.69%
2018-09-07	0	1.780	1.760	1.770	1.650	1.800	9,000,000	15,699,480	1.7444	1.491	1.475	1.483	1.382	1.508	10,741,935	1.4615	1.71%
2018-09-06	0	1.750	1.730	1.750	1.740	1.790	3,908,000	6,877,580	1.7599	1.466	1.449	1.466	1.458	1.500	4,664,387	1.4745	-1.69%
2018-09-05	0	1.780	1.760	1.780	1.760	1.810	7,072,000	12,697,660	1.7955	1.491	1.475	1.491	1.475	1.516	8,440,774	1.5043	-1.66%
2018-09-04	0	1.810	1.790	1.810	1.750	1.880	10,300,000	18,410,960	1.7875	1.516	1.500	1.516	1.466	1.575	12,293,548	1.4976	-1.09%
2018-09-03	0	1.830	1.800	1.830	1.740	1.830	11,768,000	21,035,800	1.7875	1.533	1.508	1.533	1.458	1.533	14,045,677	1.4977	3.39%
2018-08-31	0	1.770	1.730	1.770	1.710	1.810	17,254,000	30,389,860	1.7613	1.483	1.449	1.483	1.433	1.516	20,593,484	1.4757	0.00%
2018-08-30	0	1.770	1.760	1.770	1.710	1.820	6,528,000	11,476,180	1.7580	1.483	1.475	1.483	1.433	1.525	7,791,484	1.4729	-0.56%
2018-08-29	0	1.780	1.750	1.780	1.690	1.780	11,900,000	20,585,100	1.7298	1.491	1.466	1.491	1.416	1.491	14,203,226	1.4493	5.33%
2018-08-28	0	1.690	1.660	1.690	1.670	1.720	19,156,000	32,300,020	1.6862	1.416	1.391	1.416	1.399	1.441	22,863,613	1.4127	2.42%
2018-08-27	0	1.650	1.640	1.660	1.640	1.750	9,638,000	16,231,440	1.6841	1.382	1.374	1.391	1.374	1.466	11,503,419	1.4110	-1.79%
2018-08-24	0	1.680	1.630	1.680	1.630	1.710	9,210,000	15,457,200	1.6783	1.408	1.366	1.408	1.366	1.433	10,992,581	1.4061	0.00%
2018-08-23	0	1.680	1.660	1.670	1.650	1.700	10,430,000	17,528,320	1.6806	1.408	1.391	1.399	1.382	1.424	12,448,710	1.4080	0.60%
2018-08-22	0	1.670	1.630	1.670	1.590	1.680	6,548,000	10,770,140	1.6448	1.399	1.366	1.399	1.332	1.408	7,815,355	1.3781	3.09%
2018-08-21	0	1.620	1.570	1.620	1.570	1.650	5,434,000	8,764,040	1.6128	1.357	1.315	1.357	1.315	1.382	6,485,742	1.3513	0.00%
2018-08-20	0	1.620	1.580	1.620	1.540	1.620	1,754,000	2,747,640	1.5665	1.357	1.324	1.357	1.290	1.357	2,093,484	1.3125	5.19%
2018-08-17	0	1.540	1.510	1.540	1.510	1.580	1,066,000	1,626,260	1.5256	1.290	1.265	1.290	1.265	1.324	1,272,323	1.2782	-1.28%
2018-08-16	0	1.560	1.540	1.570	1.550	1.690	1,956,000	3,062,960	1.5659	1.307	1.290	1.315	1.299	1.416	2,334,581	1.3120	-3.11%
2018-08-15	0	1.610	1.580	1.610	1.590	1.660	6,804,000	11,084,800	1.6292	1.349	1.324	1.349	1.332	1.391	8,120,903	1.3650	-2.42%
2018-08-14	0	1.650	1.600	1.650	1.540	1.670	6,892,000	11,123,380	1.6140	1.382	1.341	1.382	1.290	1.399	8,225,935	1.3522	0.00%
2018-08-13	0	1.650	1.620	1.660	1.510	1.680	7,758,000	12,385,560	1.5965	1.382	1.357	1.391	1.265	1.408	9,259,548	1.3376	0.00%
2018-08-10	0	1.650	1.630	1.650	1.530	1.720	9,164,000	14,970,120	1.6336	1.382	1.366	1.382	1.282	1.441	10,937,677	1.3687	-4.07%
2018-08-09	0	1.720	1.710	1.720	1.520	1.720	10,730,000	17,687,060	1.6484	1.441	1.433	1.441	1.274	1.441	12,806,774	1.3811	13.16%
2018-08-08	0	1.520	1.490	1.520	1.500	1.560	7,048,000	10,842,060	1.5383	1.274	1.248	1.274	1.257	1.307	8,412,129	1.2889	1.33%
2018-08-07	0	1.500	1.460	1.500	1.420	1.500	3,844,000	5,604,260	1.4579	1.257	1.223	1.257	1.190	1.257	4,588,000	1.2215	2.04%
2018-08-06	0	1.470	1.400	1.470	1.440	1.510	14,000	20,580	1.4700	1.232	1.173	1.232	1.206	1.265	16,710	1.2316	-0.68%
2018-08-03	0	1.480	1.430	1.480	1.430	1.500	76,000	110,740	1.4571	1.240	1.198	1.240	1.198	1.257	90,710	1.2208	-0.67%
2018-08-02	0	1.490	1.450	1.490	1.380	1.500	1,906,000	2,765,680	1.4510	1.248	1.215	1.248	1.156	1.257	2,274,903	1.2157	2.76%
2018-08-01	0	1.450	1.420	1.450	1.410	1.470	150,000	216,180	1.4412	1.215	1.190	1.215	1.181	1.232	179,032	1.2075	0.00%
2018-07-31	0	1.450	1.430	1.450	1.370	1.470	1,078,000	1,523,480	1.4132	1.215	1.198	1.215	1.148	1.232	1,286,645	1.1841	0.00%
2018-07-30	0	1.450	1.430	1.450	1.420	1.490	978,000	1,423,620	1.4556	1.215	1.198	1.215	1.190	1.248	1,167,290	1.2196	-2.03%
2018-07-27	0	1.480	1.460	1.480	1.450	1.540	426,000	633,460	1.4870	1.240	1.223	1.240	1.215	1.290	508,452	1.2459	-0.67%
2018-07-26	0	1.490	1.440	1.490	1.450	1.570	986,000	1,457,640	1.4783	1.248	1.206	1.248	1.215	1.315	1,176,839	1.2386	0.00%
2018-07-25	0	1.490	1.460	1.490	1.460	1.570	544,000	815,720	1.4995	1.248	1.223	1.248	1.223	1.315	649,290	1.2563	-1.97%
2018-07-24	0	1.520	1.500	1.520	1.420	1.590	1,734,000	2,626,960	1.5150	1.274	1.257	1.274	1.190	1.332	2,069,613	1.2693	5.56%
2018-07-23	0	1.440	1.420	1.440	1.430	1.470	20,000	28,740	1.4370	1.206	1.190	1.206	1.198	1.232	23,871	1.2040	-0.69%
2018-07-20	0	1.450	1.430	1.450	1.430	1.470	32,000	46,400	1.4500	1.215	1.198	1.215	1.198	1.232	38,194	1.2149	0.00%
2018-07-19	0	1.450	1.430	1.450	1.430	1.470	734,000	1,059,840	1.4439	1.215	1.198	1.215	1.198	1.232	876,065	1.2098	0.00%
2018-07-18	0	1.450	1.440	1.450	1.420	1.470	1,142,000	1,646,880	1.4421	1.215	1.206	1.215	1.190	1.232	1,363,032	1.2082	-0.68%
2018-07-17	0	1.460	1.420	1.460	1.390	1.480	1,132,000	1,639,720	1.4485	1.223	1.190	1.223	1.165	1.240	1,351,097	1.2136	0.00%
2018-07-16	0	1.460	1.440	1.460	1.390	1.490	932,000	1,348,260	1.4466	1.223	1.206	1.223	1.165	1.248	1,112,387	1.2120	0.69%
2018-07-13	0	1.450	1.430	1.450	1.430	1.490	56,000	81,520	1.4557	1.215	1.198	1.215	1.198	1.248	66,839	1.2197	0.00%
2018-07-12	0	1.450	1.430	1.450	1.430	1.480	112,000	162,600	1.4518	1.215	1.198	1.215	1.198	1.240	133,677	1.2164	-1.36%
2018-07-11	0	1.470	1.450	1.470	1.410	1.490	700,000	1,020,080	1.4573	1.232	1.215	1.232	1.181	1.248	835,484	1.2209	-0.68%
2018-07-10	0	1.480	1.460	1.480	1.450	1.500	1,036,000	1,529,740	1.4766	1.240	1.223	1.240	1.215	1.257	1,236,516	1.2371	0.00%
2018-07-09	0	1.480	1.460	1.480	1.460	1.500	280,000	414,840	1.4816	1.240	1.223	1.240	1.223	1.257	334,194	1.2413	0.00%
2018-07-06	0	1.480	1.470	1.490	1.460	1.560	1,072,000	1,605,900	1.4980	1.240	1.232	1.248	1.223	1.307	1,279,484	1.2551	0.00%
2018-07-05	0	1.480	1.450	1.480	1.430	1.500	322,000	471,980	1.4658	1.240	1.215	1.240	1.198	1.257	384,323	1.2281	-0.67%
2018-07-04	0	1.490	1.440	1.490	1.450	1.530	1,012,000	1,490,960	1.4733	1.248	1.206	1.248	1.215	1.282	1,207,871	1.2344	0.00%
2018-07-03	0	1.490	1.470	1.500	1.470	1.570	1,588,000	2,412,180	1.5190	1.248	1.232	1.257	1.232	1.315	1,895,355	1.2727	-0.67%
2018-06-29	0	1.500	1.470	1.500	1.470	1.550	1,016,000	1,524,600	1.5006	1.257	1.232	1.257	1.232	1.299	1,212,645	1.2573	-1.96%
2018-06-28	0	1.530	1.510	1.520	1.500	1.570	572,000	883,460	1.5445	1.282	1.265	1.274	1.257	1.315	682,710	1.2940	0.66%
2018-06-27	0	1.520	1.480	1.520	1.460	1.600	1,438,000	2,155,160	1.4987	1.274	1.240	1.274	1.223	1.341	1,716,323	1.2557	-1.30%
2018-06-26	0	1.540	1.530	1.540	1.530	1.600	118,000	182,960	1.5505	1.290	1.282	1.290	1.282	1.341	140,839	1.2991	-3.14%
2018-06-25	0	1.590	1.560	1.590	1.580	1.600	46,000	73,220	1.5917	1.332	1.307	1.332	1.324	1.341	54,903	1.3336	1.27%
2018-06-22	0	1.570	1.550	1.570	1.550	1.640	332,000	522,280	1.5731	1.315	1.299	1.315	1.299	1.374	396,258	1.3180	-1.87%
2018-06-21	0	1.600	1.560	1.590	1.560	1.640	2,210,000	3,540,700	1.6021	1.341	1.307	1.332	1.307	1.374	2,637,742	1.3423	-0.62%
2018-06-20	0	1.610	1.560	1.610	1.550	1.640	486,000	772,120	1.5887	1.349	1.307	1.349	1.299	1.374	580,065	1.3311	0.62%
2018-06-19	0	1.600	1.570	1.600	1.560	1.620	1,660,000	2,630,020	1.5843	1.341	1.315	1.341	1.307	1.357	1,981,290	1.3274	-0.62%
2018-06-15	0	1.610	1.580	1.610	1.530	1.650	2,204,000	3,520,420	1.5973	1.349	1.324	1.349	1.282	1.382	2,630,581	1.3383	-0.62%
2018-06-14	0	1.620	1.600	1.620	1.560	1.650	2,978,000	4,785,580	1.6070	1.357	1.341	1.357	1.307	1.382	3,554,387	1.3464	-0.61%
2018-06-13	0	1.630	1.610	1.640	1.580	1.640	6,170,000	10,028,280	1.6253	1.366	1.349	1.374	1.324	1.374	7,364,194	1.3618	1.87%
2018-06-12	0	1.600	1.570	1.600	1.580	1.660	2,874,000	4,633,360	1.6122	1.341	1.315	1.341	1.324	1.391	3,430,258	1.3507	-1.84%
2018-06-11	0	1.630	1.590	1.630	1.570	1.660	550,000	887,320	1.6133	1.366	1.332	1.366	1.315	1.391	656,452	1.3517	0.00%
2018-06-08	0	1.630	1.600	1.630	1.600	1.640	164,000	265,240	1.6173	1.366	1.341	1.366	1.341	1.374	195,742	1.3550	-0.61%
2018-06-07	0	1.640	1.630	1.640	1.600	1.650	682,000	1,112,080	1.6306	1.374	1.366	1.374	1.341	1.382	814,000	1.3662	0.00%
2018-06-06	0	1.640	1.550	1.650	1.530	1.650	2,908,000	4,650,240	1.5991	1.374	1.299	1.382	1.282	1.382	3,470,839	1.3398	1.86%
2018-06-05	0	1.610	1.570	1.610	1.560	1.630	778,000	1,242,560	1.5971	1.349	1.315	1.349	1.307	1.366	928,581	1.3381	0.00%
2018-06-04	0	1.610	1.590	1.620	1.550	1.630	650,000	1,024,320	1.5759	1.349	1.332	1.357	1.299	1.366	775,806	1.3203	5.92%
2018-06-01	0	1.520	1.510	1.540	1.500	1.640	412,000	641,100	1.5561	1.274	1.265	1.290	1.257	1.374	491,742	1.3037	-4.40%
2018-05-31	0	1.590	1.530	1.600	1.500	1.670	1,408,000	2,233,760	1.5865	1.332	1.282	1.341	1.257	1.399	1,680,516	1.3292	-2.45%
2018-05-30	0	1.630	1.630	1.640	1.590	1.690	10,902,000	18,036,100	1.6544	1.366	1.366	1.374	1.332	1.416	13,012,065	1.3861	2.52%
2018-05-29	0	1.590	1.590	1.600	1.550	1.700	3,430,000	5,459,780	1.5918	1.332	1.332	1.341	1.299	1.424	4,093,871	1.3336	-1.24%
2018-05-28	0	1.610	1.600	1.610	1.510	1.680	3,678,000	5,863,340	1.5942	1.349	1.341	1.349	1.265	1.408	4,389,871	1.3357	6.62%
2018-05-25	0	1.510	1.510	1.530	1.500	1.580	3,188,000	4,869,320	1.5274	1.265	1.265	1.282	1.257	1.324	3,805,032	1.2797	0.67%
2018-05-24	0	1.500	1.500	1.530	1.420	1.670	4,922,000	7,418,700	1.5073	1.257	1.257	1.282	1.190	1.399	5,874,645	1.2628	-7.98%
2018-05-23	0	1.630	1.610	1.630	1.560	1.690	3,758,000	6,126,240	1.6302	1.366	1.349	1.366	1.307	1.416	4,485,355	1.3658	-4.12%
2018-05-21	0	1.700	1.690	1.710	1.680	1.760	7,696,000	13,053,680	1.6962	1.424	1.416	1.433	1.408	1.475	9,185,548	1.4211	0.00%
2018-05-18	0	1.700	1.680	1.710	1.640	1.760	3,488,000	5,979,840	1.7144	1.424	1.408	1.433	1.374	1.475	4,163,097	1.4364	-2.86%
2018-05-17	0	1.750	1.720	1.750	1.690	1.750	14,724,000	25,205,540	1.7119	1.466	1.441	1.466	1.416	1.466	17,573,806	1.4343	1.74%
2018-05-16	0	1.720	1.700	1.720	1.570	1.720	8,772,000	14,595,440	1.6639	1.441	1.424	1.441	1.315	1.441	10,469,806	1.3941	7.50%
2018-05-15	0	1.600	1.590	1.600	1.550	1.620	8,154,000	12,797,160	1.5694	1.341	1.332	1.341	1.299	1.357	9,732,194	1.3149	0.63%
2018-05-14	0	1.590	1.570	1.590	1.460	1.590	6,124,000	9,451,020	1.5433	1.332	1.315	1.332	1.223	1.332	7,309,290	1.2930	3.25%
2018-05-11	0	1.540	1.540	1.550	1.440	1.600	17,716,000	27,403,700	1.5468	1.290	1.290	1.299	1.206	1.341	21,144,903	1.2960	10.00%
2018-05-10	0	1.400	1.370	1.400	1.330	1.400	3,118,000	4,277,300	1.3718	1.173	1.148	1.173	1.114	1.173	3,721,484	1.1494	3.70%
2018-05-09	0	1.350	1.350	1.360	1.310	1.380	2,690,000	3,618,880	1.3453	1.131	1.131	1.139	1.098	1.156	3,210,645	1.1272	1.50%
2018-05-08	0	1.330	1.320	1.340	1.260	1.360	2,446,000	3,226,920	1.3193	1.114	1.106	1.123	1.056	1.139	2,919,419	1.1053	-2.92%
2018-05-07	0	1.370	1.360	1.370	1.350	1.440	5,175,000	7,195,160	1.3904	1.148	1.139	1.148	1.131	1.206	6,176,613	1.1649	-1.44%
2018-05-04	0	1.390	1.370	1.400	1.310	1.440	9,660,000	12,972,200	1.3429	1.165	1.148	1.173	1.098	1.206	11,529,677	1.1251	2.96%
2018-05-03	0	1.350	1.330	1.350	1.260	1.400	6,596,000	8,837,060	1.3398	1.131	1.114	1.131	1.056	1.173	7,872,645	1.1225	4.65%
2018-05-02	0	1.290	1.280	1.290	1.170	1.330	7,912,000	9,817,020	1.2408	1.081	1.072	1.081	0.980	1.114	9,443,355	1.0396	10.26%
2018-04-30	0	1.170	1.160	1.170	1.050	1.190	2,624,000	3,025,880	1.1532	0.980	0.972	0.980	0.880	0.997	3,131,871	0.9662	4.46%
2018-04-27	0	1.120	1.110	1.120	1.040	1.140	3,702,000	4,081,200	1.1024	0.938	0.930	0.938	0.871	0.955	4,418,516	0.9237	0.90%
2018-04-26	0	1.110	1.100	1.110	1.010	1.110	4,890,000	5,261,340	1.0759	0.930	0.922	0.930	0.846	0.930	5,836,452	0.9015	1.83%
2018-04-25	0	1.090	1.080	1.090	1.060	1.100	6,112,000	6,571,960	1.0753	0.913	0.905	0.913	0.888	0.922	7,294,968	0.9009	0.00%
2018-04-24	0	1.090	1.070	1.090	0.890	1.130	10,010,000	10,510,340	1.0500	0.913	0.896	0.913	0.746	0.947	11,947,419	0.8797	17.20%
2018-04-23	0	0.930	0.930	0.940	0.890	0.970	806,000	748,120	0.9282	0.779	0.779	0.788	0.746	0.813	962,000	0.7777	0.00%
2018-04-20	0	0.930	0.920	0.940	0.870	0.940	1,784,000	1,639,200	0.9188	0.779	0.771	0.788	0.729	0.788	2,129,290	0.7698	8.14%
2018-04-19	0	0.860	0.850	0.870	0.850	0.860	830,000	708,600	0.8537	0.721	0.712	0.729	0.712	0.721	990,645	0.7153	-1.15%
2018-04-18	0	0.870	0.860	0.870	0.860	0.880	4,012,000	3,462,980	0.8632	0.729	0.721	0.729	0.721	0.737	4,788,516	0.7232	1.16%
2018-04-17	0	0.860	0.860	0.870	0.850	0.950	3,886,000	3,363,620	0.8656	0.721	0.721	0.729	0.712	0.796	4,638,129	0.7252	-7.53%
2018-04-16	0	0.930	0.910	0.930	0.780	0.970	7,412,000	6,521,940	0.8799	0.779	0.762	0.779	0.654	0.813	8,846,581	0.7372	13.41%
2018-04-13	0	0.820	0.790	0.820	0.790	0.830	276,000	225,220	0.8160	0.687	0.662	0.687	0.662	0.695	329,419	0.6837	0.00%
2018-04-12	0	0.820	0.800	0.820	0.800	0.840	342,000	280,780	0.8210	0.687	0.670	0.687	0.670	0.704	408,194	0.6879	0.00%
2018-04-11	0	0.820	0.820	0.850	0.820	0.850	188,000	154,920	0.8240	0.687	0.687	0.712	0.687	0.712	224,387	0.6904	-5.75%
2018-04-10	0	0.870	0.850	0.880	0.850	0.910	114,000	98,140	0.8609	0.729	0.712	0.737	0.712	0.762	136,065	0.7213	0.00%
2018-04-09	0	0.870	0.870	0.880	0.870	0.900	292,000	259,800	0.8897	0.729	0.729	0.737	0.729	0.754	348,516	0.7454	-3.33%
2018-04-06	0	0.900	0.880	0.900	-	-	0	0	-	0.754	0.737	0.754	-	-	0	-	-1.10%
2018-04-04	0	0.910	0.890	0.910	0.890	0.910	432,000	390,920	0.9049	0.762	0.746	0.762	0.746	0.762	515,613	0.7582	0.00%
2018-04-03	0	0.910	0.900	0.910	0.870	0.910	694,000	623,560	0.8985	0.762	0.754	0.762	0.729	0.762	828,323	0.7528	4.60%
2018-03-29	0	0.870	0.850	0.880	0.840	0.870	250,000	214,500	0.8580	0.729	0.712	0.737	0.704	0.729	298,387	0.7189	0.00%
2018-03-28	0	0.870	0.840	0.880	0.850	0.880	258,000	224,920	0.8718	0.729	0.704	0.737	0.712	0.737	307,935	0.7304	0.00%
2018-03-27	0	0.870	0.840	0.890	0.850	0.870	410,000	356,160	0.8687	0.729	0.704	0.746	0.712	0.729	489,355	0.7278	2.35%
2018-03-26	0	0.850	0.820	0.850	0.850	0.850	4,000	3,400	0.8500	0.712	0.687	0.712	0.712	0.712	4,774	0.7122	0.00%
2018-03-23	0	0.850	0.820	0.870	0.760	0.850	944,000	767,920	0.8135	0.712	0.687	0.729	0.637	0.712	1,126,710	0.6816	3.66%
2018-03-22	0	0.820	0.790	0.820	0.810	0.850	542,000	446,380	0.8236	0.687	0.662	0.687	0.679	0.712	646,903	0.6900	-4.65%
2018-03-21	0	0.860	0.850	0.860	0.860	0.880	168,000	144,860	0.8623	0.721	0.712	0.721	0.721	0.737	200,516	0.7224	-3.37%
2018-03-20	0	0.890	0.860	0.890	0.870	0.890	148,000	129,980	0.8782	0.746	0.721	0.746	0.729	0.746	176,645	0.7358	-2.20%
2018-03-19	0	0.910	0.900	0.910	0.890	0.920	138,000	125,320	0.9081	0.762	0.754	0.762	0.746	0.771	164,710	0.7609	2.25%
2018-03-16	0	0.890	0.880	0.890	0.860	0.890	406,000	359,500	0.8855	0.746	0.737	0.746	0.721	0.746	484,581	0.7419	1.14%
2018-03-15	0	0.880	0.880	0.890	0.870	0.900	290,000	255,040	0.8794	0.737	0.737	0.746	0.729	0.754	346,129	0.7368	-2.22%
2018-03-14	0	0.900	0.900	0.920	0.900	0.910	156,000	140,420	0.9001	0.754	0.754	0.771	0.754	0.762	186,194	0.7542	-3.23%
2018-03-13	0	0.930	0.930	0.940	0.920	1.020	3,972,000	3,829,220	0.9641	0.779	0.779	0.788	0.771	0.855	4,740,774	0.8077	-5.10%
2018-03-12	0	0.980	0.960	0.980	0.920	1.000	5,384,000	5,170,960	0.9604	0.821	0.804	0.821	0.771	0.838	6,426,065	0.8047	2.08%
2018-03-09	0	0.960	0.930	0.960	0.930	0.980	3,772,000	3,645,360	0.9664	0.804	0.779	0.804	0.779	0.821	4,502,065	0.8097	-1.03%
2018-03-08	0	0.970	0.950	0.970	0.950	1.000	2,438,000	2,368,540	0.9715	0.813	0.796	0.813	0.796	0.838	2,909,871	0.8140	-2.02%
2018-03-07	0	0.990	0.970	0.990	0.980	0.990	1,988,000	1,949,260	0.9805	0.829	0.813	0.829	0.821	0.829	2,372,774	0.8215	1.02%
2018-03-06	0	0.980	0.960	0.980	0.960	0.990	1,876,000	1,834,000	0.9776	0.821	0.804	0.821	0.804	0.829	2,239,097	0.8191	0.00%
2018-03-05	0	0.980	0.970	0.980	0.970	1.000	2,774,000	2,715,440	0.9789	0.821	0.813	0.821	0.813	0.838	3,310,903	0.8202	0.00%
2018-03-02	0	0.980	0.970	0.990	0.920	1.020	6,928,000	6,758,920	0.9756	0.821	0.813	0.829	0.771	0.855	8,268,903	0.8174	0.00%
2018-03-01	0	0.980	0.960	0.980	0.920	1.010	4,756,000	4,546,660	0.9560	0.821	0.804	0.821	0.771	0.846	5,676,516	0.8010	6.52%
2018-02-28	0	0.920	0.900	0.920	0.910	0.950	2,362,000	2,202,720	0.9326	0.771	0.754	0.771	0.762	0.796	2,819,161	0.7813	0.00%
2018-02-27	0	0.920	0.900	0.920	0.840	0.920	3,310,000	2,900,500	0.8763	0.771	0.754	0.771	0.704	0.771	3,950,645	0.7342	9.52%
2018-02-26	0	0.840	0.830	0.840	0.830	0.850	2,040,000	1,699,380	0.8330	0.704	0.695	0.704	0.695	0.712	2,434,839	0.6979	0.00%
2018-02-23	0	0.840	0.830	0.840	0.810	0.840	1,416,000	1,173,600	0.8288	0.704	0.695	0.704	0.679	0.704	1,690,065	0.6944	0.00%
2018-02-22	0	0.840	0.820	0.840	0.820	0.840	2,634,000	2,196,720	0.8340	0.704	0.687	0.704	0.687	0.704	3,143,806	0.6987	0.00%
2018-02-21	0	0.840	0.820	0.840	0.830	0.840	1,246,000	1,034,280	0.8301	0.704	0.687	0.704	0.695	0.704	1,487,161	0.6955	1.20%
2018-02-20	0	0.830	0.820	0.830	0.810	0.860	4,944,000	4,085,260	0.8263	0.695	0.687	0.695	0.679	0.721	5,900,903	0.6923	-2.35%
2018-02-15	0	0.850	0.830	0.850	0.820	0.870	980,000	831,840	0.8488	0.712	0.695	0.712	0.687	0.729	1,169,677	0.7112	-1.16%
2018-02-14	0	0.860	0.850	0.860	0.860	0.870	3,336,000	2,868,980	0.8600	0.721	0.712	0.721	0.721	0.729	3,981,677	0.7205	0.00%
2018-02-13	0	0.860	0.840	0.860	0.840	0.880	2,210,000	1,912,980	0.8656	0.721	0.704	0.721	0.704	0.737	2,637,742	0.7252	-1.15%
2018-02-12	0	0.870	0.860	0.870	0.870	0.890	2,758,000	2,433,520	0.8823	0.729	0.721	0.729	0.729	0.746	3,291,806	0.7393	-1.14%
2018-02-09	0	0.880	0.840	0.880	0.800	0.890	2,986,000	2,586,120	0.8661	0.737	0.704	0.737	0.670	0.746	3,563,935	0.7256	-2.22%
2018-02-08	0	0.900	0.890	0.900	0.870	0.900	2,934,000	2,607,500	0.8887	0.754	0.746	0.754	0.729	0.754	3,501,871	0.7446	1.12%
2018-02-07	0	0.890	0.880	0.890	0.880	0.910	2,296,000	2,049,120	0.8925	0.746	0.737	0.746	0.737	0.762	2,740,387	0.7477	1.14%
2018-02-06	0	0.880	0.870	0.880	0.860	0.910	3,102,000	2,753,460	0.8876	0.737	0.729	0.737	0.721	0.762	3,702,387	0.7437	-4.35%
2018-02-05	0	0.920	0.900	0.920	0.900	0.920	2,370,000	2,156,540	0.9099	0.771	0.754	0.771	0.754	0.771	2,828,710	0.7624	0.00%
2018-02-02	0	0.920	0.920	0.930	0.920	0.950	2,760,000	2,588,660	0.9379	0.771	0.771	0.779	0.771	0.796	3,294,194	0.7858	-3.16%
2018-02-01	0	0.950	0.930	0.950	0.930	0.970	2,218,000	2,124,340	0.9578	0.796	0.779	0.796	0.779	0.813	2,647,290	0.8025	-1.04%
2018-01-31	0	0.960	0.940	0.960	0.910	0.960	2,682,000	2,492,780	0.9294	0.804	0.788	0.804	0.762	0.804	3,201,097	0.7787	5.49%
2018-01-30	0	0.910	0.900	0.910	0.890	0.950	3,426,000	3,153,240	0.9204	0.762	0.754	0.762	0.746	0.796	4,089,097	0.7711	-2.15%
2018-01-29	0	0.930	0.920	0.930	0.890	0.960	3,170,000	2,951,240	0.9310	0.779	0.771	0.779	0.746	0.804	3,783,548	0.7800	-2.11%
2018-01-26	0	0.950	0.930	0.950	0.940	0.970	2,534,000	2,413,660	0.9525	0.796	0.779	0.796	0.788	0.813	3,024,452	0.7980	-1.04%
2018-01-25	0	0.960	0.940	0.960	0.940	0.970	3,460,000	3,295,380	0.9524	0.804	0.788	0.804	0.788	0.813	4,129,677	0.7980	0.00%
2018-01-24	0	0.960	0.950	0.960	0.950	0.990	2,908,000	2,818,940	0.9694	0.804	0.796	0.804	0.796	0.829	3,470,839	0.8122	0.00%
2018-01-23	0	0.960	0.950	0.970	0.950	1.020	3,598,000	3,565,960	0.9911	0.804	0.796	0.813	0.796	0.855	4,294,387	0.8304	-4.95%
2018-01-22	0	1.010	0.990	1.010	0.980	1.020	4,094,000	4,064,420	0.9928	0.846	0.829	0.846	0.821	0.855	4,886,387	0.8318	0.00%
2018-01-19	0	1.010	0.990	1.010	0.990	1.030	1,910,000	1,944,600	1.0181	0.846	0.829	0.846	0.829	0.863	2,279,677	0.8530	0.00%
2018-01-18	0	1.010	0.990	1.010	0.990	1.050	4,094,000	4,211,780	1.0288	0.846	0.829	0.846	0.829	0.880	4,886,387	0.8619	-1.94%
2018-01-17	0	1.030	1.000	1.030	1.010	1.070	4,302,000	4,479,880	1.0413	0.863	0.838	0.863	0.846	0.896	5,134,645	0.8725	-0.96%
2018-01-16	0	1.040	1.020	1.040	0.990	1.050	5,888,000	6,016,640	1.0218	0.871	0.855	0.871	0.829	0.880	7,027,613	0.8561	4.00%
2018-01-15	0	1.000	0.980	1.000	0.970	1.000	4,308,000	4,264,680	0.9899	0.838	0.821	0.838	0.813	0.838	5,141,806	0.8294	3.09%
2018-01-12	0	0.970	0.960	0.970	0.950	1.010	2,062,000	2,029,320	0.9842	0.813	0.804	0.813	0.796	0.846	2,461,097	0.8246	-3.00%
2018-01-11	0	1.000	0.980	0.990	0.990	1.050	4,242,000	4,365,720	1.0292	0.838	0.821	0.829	0.829	0.880	5,063,032	0.8623	-3.85%
2018-01-10	0	1.040	1.030	1.040	1.020	1.050	4,692,000	4,825,160	1.0284	0.871	0.863	0.871	0.855	0.880	5,600,129	0.8616	0.97%
2018-01-09	0	1.030	1.020	1.030	0.990	1.030	5,484,000	5,548,380	1.0117	0.863	0.855	0.863	0.829	0.863	6,545,419	0.8477	0.98%
2018-01-08	0	1.020	1.000	1.020	0.980	1.020	6,278,000	6,225,260	0.9916	0.855	0.838	0.855	0.821	0.855	7,493,097	0.8308	5.15%
2018-01-05	0	0.970	0.960	0.970	0.940	0.980	5,490,000	5,278,620	0.9615	0.813	0.804	0.813	0.788	0.821	6,552,581	0.8056	2.11%
2018-01-04	0	0.950	0.930	0.950	0.920	0.950	3,562,000	3,351,600	0.9409	0.796	0.779	0.796	0.771	0.796	4,251,419	0.7883	2.15%
2018-01-03	0	0.930	0.920	0.950	0.920	0.960	1,960,000	1,856,020	0.9469	0.779	0.771	0.796	0.771	0.804	2,339,355	0.7934	-2.11%
2018-01-02	0	0.950	0.930	0.950	0.920	0.970	3,282,000	3,163,720	0.9640	0.796	0.779	0.796	0.771	0.813	3,917,226	0.8076	0.00%
2017-12-29	0	0.950	0.940	0.950	0.930	0.980	2,910,000	2,778,840	0.9549	0.796	0.788	0.796	0.779	0.821	3,473,226	0.8001	0.00%
2017-12-28	0	0.950	0.930	0.950	0.920	0.990	3,600,000	3,443,260	0.9565	0.796	0.779	0.796	0.771	0.829	4,296,774	0.8014	-1.04%
2017-12-27	0	0.960	0.940	0.960	0.880	0.970	6,244,000	5,732,680	0.9181	0.804	0.788	0.804	0.737	0.813	7,452,516	0.7692	7.87%
2017-12-22	0	0.890	0.870	0.890	0.870	0.890	2,776,000	2,442,920	0.8800	0.746	0.729	0.746	0.729	0.746	3,313,290	0.7373	1.14%
2017-12-21	0	0.880	0.870	0.880	0.870	0.890	996,000	876,180	0.8797	0.737	0.729	0.737	0.729	0.746	1,188,774	0.7370	0.00%
2017-12-20	0	0.880	0.870	0.880	0.870	0.890	1,994,000	1,754,640	0.8800	0.737	0.729	0.737	0.729	0.746	2,379,935	0.7373	-1.12%
2017-12-19	0	0.890	0.880	0.890	0.870	0.890	1,524,000	1,352,800	0.8877	0.746	0.737	0.746	0.729	0.746	1,818,968	0.7437	-1.11%
2017-12-18	0	0.900	0.890	0.900	0.880	0.900	1,614,000	1,434,620	0.8889	0.754	0.746	0.754	0.737	0.754	1,926,387	0.7447	1.12%
2017-12-15	0	0.890	0.880	0.890	0.870	0.900	1,698,000	1,510,500	0.8896	0.746	0.737	0.746	0.729	0.754	2,026,645	0.7453	-1.11%
2017-12-14	0	0.900	0.890	0.900	0.870	0.940	3,462,000	3,079,260	0.8894	0.754	0.746	0.754	0.729	0.788	4,132,065	0.7452	2.27%
2017-12-13	0	0.880	0.870	0.880	0.860	0.890	1,524,000	1,339,480	0.8789	0.737	0.729	0.737	0.721	0.746	1,818,968	0.7364	-2.22%
2017-12-12	0	0.900	0.880	0.900	0.880	0.900	2,056,000	1,828,100	0.8892	0.754	0.737	0.754	0.737	0.754	2,453,935	0.7450	1.12%
2017-12-11	0	0.890	0.870	0.890	0.860	0.890	1,136,000	1,003,600	0.8835	0.746	0.729	0.746	0.721	0.746	1,355,871	0.7402	-1.11%
2017-12-08	0	0.900	0.880	0.900	0.880	0.940	1,756,000	1,631,040	0.9288	0.754	0.737	0.754	0.737	0.788	2,095,871	0.7782	1.12%
2017-12-07	0	0.890	0.880	0.890	0.880	0.960	2,224,000	2,057,180	0.9250	0.746	0.737	0.746	0.737	0.804	2,654,452	0.7750	3.49%
2017-12-06	0	0.860	0.850	0.860	0.840	0.930	2,840,000	2,571,240	0.9054	0.721	0.712	0.721	0.704	0.779	3,389,677	0.7586	-4.44%
2017-12-05	0	0.900	0.890	0.900	0.890	0.940	1,906,000	1,759,300	0.9230	0.754	0.746	0.754	0.746	0.788	2,274,903	0.7734	-2.17%
2017-12-04	0	0.920	0.900	0.920	0.860	0.970	2,136,000	1,997,340	0.9351	0.771	0.754	0.771	0.721	0.813	2,549,419	0.7834	-3.16%
2017-12-01	0	0.950	0.930	0.950	0.940	0.990	1,288,000	1,254,200	0.9738	0.796	0.779	0.796	0.788	0.829	1,537,290	0.8159	-1.04%
2017-11-30	0	0.960	0.950	0.960	0.940	0.970	1,798,000	1,701,040	0.9461	0.804	0.796	0.804	0.788	0.813	2,146,000	0.7927	2.13%
2017-11-29	0	0.940	0.920	0.940	0.920	0.940	1,018,000	940,380	0.9238	0.788	0.771	0.788	0.771	0.788	1,215,032	0.7740	1.08%
2017-11-28	0	0.930	0.920	0.930	0.900	0.940	1,624,000	1,496,620	0.9216	0.779	0.771	0.779	0.754	0.788	1,938,323	0.7721	1.09%
2017-11-27	0	0.920	0.900	0.920	0.910	0.950	1,198,000	1,113,120	0.9291	0.771	0.754	0.771	0.762	0.796	1,429,871	0.7785	-3.16%
2017-11-24	0	0.950	0.920	0.950	0.900	0.970	1,442,000	1,363,200	0.9454	0.796	0.771	0.796	0.754	0.813	1,721,097	0.7921	-1.04%
2017-11-23	0	0.960	0.950	0.960	0.930	0.970	1,328,000	1,273,540	0.9590	0.804	0.796	0.804	0.779	0.813	1,585,032	0.8035	0.00%
2017-11-22	0	0.960	0.940	0.960	0.940	0.970	908,000	872,320	0.9607	0.804	0.788	0.804	0.788	0.813	1,083,742	0.8049	2.13%
2017-11-21	0	0.940	0.930	0.940	0.870	1.030	4,230,000	4,050,960	0.9577	0.788	0.779	0.788	0.729	0.863	5,048,710	0.8024	-7.84%
2017-11-20	0	1.020	1.000	1.020	1.000	1.020	1,194,000	1,204,920	1.0091	0.855	0.838	0.855	0.838	0.855	1,425,097	0.8455	2.00%
2017-11-17	0	1.000	0.990	1.000	0.960	1.020	3,352,000	3,362,100	1.0030	0.838	0.829	0.838	0.804	0.855	4,000,774	0.8404	-1.96%
2017-11-16	0	1.020	1.000	1.020	1.000	1.030	2,960,000	2,981,960	1.0074	0.855	0.838	0.855	0.838	0.863	3,532,903	0.8441	0.99%
2017-11-15	0	1.010	0.990	1.010	0.990	1.030	2,604,000	2,597,960	0.9977	0.846	0.829	0.846	0.829	0.863	3,108,000	0.8359	2.02%
2017-11-14	0	0.990	0.980	0.990	0.990	1.020	948,000	948,860	1.0009	0.829	0.821	0.829	0.829	0.855	1,131,484	0.8386	0.00%
2017-11-13	0	0.990	0.970	0.990	0.970	1.020	742,000	738,720	0.9956	0.829	0.813	0.829	0.813	0.855	885,613	0.8341	0.00%
2017-11-10	0	0.990	0.970	0.990	0.960	0.990	938,000	917,600	0.9783	0.829	0.813	0.829	0.804	0.829	1,119,548	0.8196	2.06%
2017-11-09	0	0.970	0.960	0.970	0.950	0.990	980,000	960,460	0.9801	0.813	0.804	0.813	0.796	0.829	1,169,677	0.8211	0.00%
2017-11-08	0	0.970	0.960	0.970	0.960	1.000	472,000	461,180	0.9771	0.813	0.804	0.813	0.804	0.838	563,355	0.8186	-2.02%
2017-11-07	0	0.990	0.980	0.990	0.970	1.020	1,172,000	1,167,960	0.9966	0.829	0.821	0.829	0.813	0.855	1,398,839	0.8349	-1.00%
2017-11-06	0	1.000	0.980	1.000	0.980	1.020	936,000	940,760	1.0051	0.838	0.821	0.838	0.821	0.855	1,117,161	0.8421	-1.96%
2017-11-03	0	1.020	1.000	1.020	1.000	1.030	2,276,000	2,298,740	1.0100	0.855	0.838	0.855	0.838	0.863	2,716,516	0.8462	0.99%
2017-11-02	0	1.010	1.000	1.010	0.970	1.030	1,054,000	1,038,720	0.9855	0.846	0.838	0.846	0.813	0.863	1,258,000	0.8257	-0.98%
2017-11-01	0	1.020	1.000	1.020	0.990	1.060	2,046,000	2,101,060	1.0269	0.855	0.838	0.855	0.829	0.888	2,442,000	0.8604	0.00%
2017-10-31	0	1.020	1.000	1.010	1.010	1.090	1,080,000	1,139,200	1.0548	0.855	0.838	0.846	0.846	0.913	1,289,032	0.8838	-4.67%
2017-10-30	0	1.070	1.060	1.070	1.060	1.140	1,600,000	1,746,640	1.0917	0.896	0.888	0.896	0.888	0.955	1,909,677	0.9146	-2.73%
2017-10-27	0	1.100	1.060	1.100	1.040	1.110	1,814,000	1,952,680	1.0764	0.922	0.888	0.922	0.871	0.930	2,165,097	0.9019	-0.90%
2017-10-26	0	1.110	1.090	1.110	1.090	1.150	1,994,000	2,227,460	1.1171	0.930	0.913	0.930	0.913	0.964	2,379,935	0.9359	-1.77%
2017-10-25	0	1.130	1.100	1.130	1.100	1.160	532,000	595,580	1.1195	0.947	0.922	0.947	0.922	0.972	634,968	0.9380	0.00%
2017-10-24	0	1.130	1.110	1.130	1.090	1.180	3,950,000	4,490,440	1.1368	0.947	0.930	0.947	0.913	0.989	4,714,516	0.9525	-0.88%
2017-10-23	0	1.140	1.130	1.140	1.060	1.180	7,094,000	7,928,200	1.1176	0.955	0.947	0.955	0.888	0.989	8,467,032	0.9364	10.68%
2017-10-20	0	1.030	1.020	1.030	0.970	1.080	3,266,000	3,364,460	1.0301	0.863	0.855	0.863	0.813	0.905	3,898,129	0.8631	9.57%
2017-10-19	0	0.940	0.930	0.940	0.910	0.960	1,618,000	1,519,080	0.9389	0.788	0.779	0.788	0.762	0.804	1,931,161	0.7866	-3.09%
2017-10-18	0	0.970	0.950	0.980	0.940	0.990	966,000	931,760	0.9646	0.813	0.796	0.821	0.788	0.829	1,152,968	0.8081	0.00%
2017-10-17	0	0.970	0.960	0.970	0.920	0.970	600,000	564,780	0.9413	0.813	0.804	0.813	0.771	0.813	716,129	0.7887	-2.02%
2017-10-16	0	0.990	0.970	0.980	0.980	1.140	3,638,000	3,794,860	1.0431	0.829	0.813	0.821	0.821	0.955	4,342,129	0.8740	-2.94%
2017-10-13	0	1.020	1.000	1.010	0.840	1.040	10,146,000	9,789,800	0.9649	0.855	0.838	0.846	0.704	0.871	12,109,742	0.8084	18.60%
2017-10-12	0	0.860	0.850	0.860	0.810	0.870	1,216,000	1,028,820	0.8461	0.721	0.712	0.721	0.679	0.729	1,451,355	0.7089	4.88%
2017-10-11	0	0.820	0.810	0.830	0.800	0.830	1,418,000	1,159,880	0.8180	0.687	0.679	0.695	0.670	0.695	1,692,452	0.6853	1.23%
2017-10-10	0	0.810	0.800	0.820	0.790	0.810	360,000	288,500	0.8014	0.679	0.670	0.687	0.662	0.679	429,677	0.6714	0.00%
2017-10-09	0	0.810	0.800	0.810	0.790	0.840	402,000	324,280	0.8067	0.679	0.670	0.679	0.662	0.704	479,806	0.6759	-2.41%
2017-10-06	0	0.830	0.810	0.830	0.790	0.830	660,000	529,840	0.8028	0.695	0.679	0.695	0.662	0.695	787,742	0.6726	1.22%
2017-10-04	0	0.820	0.810	0.820	0.800	0.830	640,000	516,000	0.8063	0.687	0.679	0.687	0.670	0.695	763,871	0.6755	-1.20%
2017-10-03	0	0.830	0.820	0.840	0.810	0.830	200,000	164,360	0.8218	0.695	0.687	0.704	0.679	0.695	238,710	0.6885	-1.19%
2017-09-29	0	0.840	0.840	0.850	0.830	0.860	636,000	533,600	0.8390	0.704	0.704	0.712	0.695	0.721	759,097	0.7029	0.00%
2017-09-28	0	0.840	0.830	0.850	0.800	0.850	556,000	459,380	0.8262	0.704	0.695	0.712	0.670	0.712	663,613	0.6922	3.70%
2017-09-27	0	0.810	0.790	0.830	0.770	0.830	1,000,000	817,480	0.8175	0.679	0.662	0.695	0.645	0.695	1,193,548	0.6849	2.53%
2017-09-26	0	0.790	0.770	0.790	0.760	0.790	830,000	638,100	0.7688	0.662	0.645	0.662	0.637	0.662	990,645	0.6441	3.95%
2017-09-25	0	0.760	0.740	0.760	0.750	0.760	34,000	25,600	0.7529	0.637	0.620	0.637	0.628	0.637	40,581	0.6308	0.00%
2017-09-22	0	0.760	0.770	0.780	0.740	0.780	1,440,000	1,092,080	0.7584	0.637	0.645	0.654	0.620	0.654	1,718,710	0.6354	-2.56%
2017-09-21	0	0.780	0.770	0.780	0.780	0.780	70,000	54,600	0.7800	0.654	0.645	0.654	0.654	0.654	83,548	0.6535	0.00%
2017-09-20	0	0.780	0.780	0.790	0.780	0.800	518,000	407,360	0.7864	0.654	0.654	0.662	0.654	0.670	618,258	0.6589	-2.50%
2017-09-19	0	0.800	0.790	0.800	0.770	0.810	338,000	268,680	0.7949	0.670	0.662	0.670	0.645	0.679	403,419	0.6660	-1.23%
2017-09-18	0	0.810	0.810	0.820	0.800	0.820	140,000	114,000	0.8143	0.679	0.679	0.687	0.670	0.687	167,097	0.6822	-1.22%
2017-09-15	0	0.820	0.800	0.820	0.770	0.830	1,234,000	991,140	0.8032	0.687	0.670	0.687	0.645	0.695	1,472,839	0.6729	5.13%
2017-09-14	0	0.780	0.780	0.800	0.770	0.790	826,000	644,120	0.7798	0.654	0.654	0.670	0.645	0.662	985,871	0.6534	-2.50%
2017-09-13	0	0.800	0.800	0.810	0.750	0.800	452,000	350,920	0.7764	0.670	0.670	0.679	0.628	0.670	539,484	0.6505	3.90%
2017-09-12	0	0.770	0.770	0.790	0.770	0.810	588,000	464,460	0.7899	0.645	0.645	0.662	0.645	0.679	701,806	0.6618	-6.10%
2017-09-11	0	0.820	0.800	0.820	0.790	0.840	426,000	346,200	0.8127	0.687	0.670	0.687	0.662	0.704	508,452	0.6809	-1.20%
2017-09-08	0	0.830	0.810	0.830	0.810	0.830	348,000	282,900	0.8129	0.695	0.679	0.695	0.679	0.695	415,355	0.6811	-1.19%
2017-09-07	0	0.840	0.830	0.840	0.840	0.870	528,000	449,800	0.8519	0.704	0.695	0.704	0.704	0.729	630,194	0.7137	-2.33%
2017-09-06	0	0.860	0.850	0.860	0.840	0.860	650,000	548,660	0.8441	0.721	0.712	0.721	0.704	0.721	775,806	0.7072	1.18%
2017-09-05	0	0.850	0.840	0.850	0.790	0.870	618,000	512,000	0.8285	0.712	0.704	0.712	0.662	0.729	737,613	0.6941	4.94%
2017-09-04	0	0.810	0.800	0.810	0.800	0.860	1,412,000	1,148,000	0.8130	0.679	0.670	0.679	0.670	0.721	1,685,290	0.6812	-3.57%
2017-09-01	0	0.840	0.840	0.850	0.830	0.930	2,640,000	2,312,120	0.8758	0.704	0.704	0.712	0.695	0.779	3,150,968	0.7338	-4.55%
2017-08-31	0	0.880	0.870	0.880	0.710	0.910	6,040,000	5,134,680	0.8501	0.737	0.729	0.737	0.595	0.762	7,209,032	0.7123	23.94%
2017-08-30	0	0.710	0.700	0.710	0.700	0.720	268,000	190,020	0.7090	0.595	0.586	0.595	0.586	0.603	319,871	0.5941	-1.39%
2017-08-29	0	0.720	0.710	0.720	0.720	0.730	78,000	56,740	0.7274	0.603	0.595	0.603	0.603	0.612	93,097	0.6095	2.86%
2017-08-28	0	0.700	0.690	0.700	0.690	0.700	246,000	171,100	0.6955	0.586	0.578	0.586	0.578	0.586	293,613	0.5827	0.00%
2017-08-25	0	0.700	0.690	0.700	0.660	0.730	342,000	234,960	0.6870	0.586	0.578	0.586	0.553	0.612	408,194	0.5756	-4.11%
2017-08-24	0	0.730	0.730	0.750	0.700	0.720	152,000	108,700	0.7151	0.612	0.612	0.628	0.586	0.603	181,419	0.5992	1.39%
2017-08-22	0	0.720	0.700	0.720	0.720	0.720	2,000	1,440	0.7200	0.603	0.586	0.603	0.603	0.603	2,387	0.6032	-1.37%
2017-08-21	0	0.730	0.720	0.730	-	-	0	0	-	0.612	0.603	0.612	-	-	0	-	0.00%
2017-08-18	0	0.730	0.740	0.750	0.710	0.730	150,000	107,140	0.7143	0.612	0.620	0.628	0.595	0.612	179,032	0.5984	0.00%
2017-08-17	0	0.730	0.720	0.730	-	-	0	0	-	0.612	0.603	0.612	-	-	0	-	0.00%
2017-08-16	0	0.730	0.720	0.730	0.720	0.730	214,000	155,380	0.7261	0.612	0.603	0.612	0.603	0.612	255,419	0.6083	1.39%
2017-08-15	0	0.720	0.720	0.740	0.700	0.730	98,000	71,320	0.7278	0.603	0.603	0.620	0.586	0.612	116,968	0.6097	-1.37%
2017-08-14	0	0.730	0.700	0.750	0.720	0.750	120,000	88,700	0.7392	0.612	0.586	0.628	0.603	0.628	143,226	0.6193	-2.67%
2017-08-11	0	0.750	0.730	0.750	0.730	0.750	64,000	46,880	0.7325	0.628	0.612	0.628	0.612	0.628	76,387	0.6137	2.74%
2017-08-10	0	0.730	0.730	0.740	0.730	0.730	16,000	11,680	0.7300	0.612	0.612	0.620	0.612	0.612	19,097	0.6116	0.00%
2017-08-09	0	0.730	0.720	0.730	0.720	0.730	500,000	364,200	0.7284	0.612	0.603	0.612	0.603	0.612	596,774	0.6103	-2.67%
2017-08-08	0	0.750	0.730	0.750	0.730	0.750	308,000	227,360	0.7382	0.628	0.612	0.628	0.612	0.628	367,613	0.6185	1.35%
2017-08-07	0	0.740	0.730	0.740	0.730	0.760	1,264,000	945,640	0.7481	0.620	0.612	0.620	0.612	0.637	1,508,645	0.6268	-1.33%
2017-08-04	0	0.750	0.740	0.750	0.720	0.760	2,548,000	1,898,220	0.7450	0.628	0.620	0.628	0.603	0.637	3,041,161	0.6242	1.35%
2017-08-03	0	0.740	0.740	0.750	0.730	0.760	154,000	114,820	0.7456	0.620	0.620	0.628	0.612	0.637	183,806	0.6247	0.00%
2017-08-02	0	0.740	0.730	0.740	0.720	0.760	1,200,000	877,380	0.7312	0.620	0.612	0.620	0.603	0.637	1,432,258	0.6126	-1.33%
2017-08-01	0	0.750	0.740	0.750	0.720	0.790	2,418,000	1,809,500	0.7483	0.628	0.620	0.628	0.603	0.662	2,886,000	0.6270	-1.32%
2017-07-31	0	0.760	0.740	0.770	0.730	0.780	530,000	392,860	0.7412	0.637	0.620	0.645	0.612	0.654	632,581	0.6210	0.00%
2017-07-28	0	0.760	0.750	0.760	0.760	0.790	532,000	407,460	0.7659	0.637	0.628	0.637	0.637	0.662	634,968	0.6417	-3.80%
2017-07-27	0	0.790	0.780	0.790	0.770	0.790	138,000	107,320	0.7777	0.662	0.654	0.662	0.645	0.662	164,710	0.6516	-1.25%
2017-07-26	0	0.800	0.780	0.800	0.780	0.800	48,000	37,880	0.7892	0.670	0.654	0.670	0.654	0.670	57,290	0.6612	1.27%
2017-07-25	0	0.790	0.780	0.790	0.770	0.800	150,000	117,720	0.7848	0.662	0.654	0.662	0.645	0.670	179,032	0.6575	-1.25%
2017-07-24	0	0.800	0.770	0.800	0.770	0.800	224,000	175,440	0.7832	0.670	0.645	0.670	0.645	0.670	267,355	0.6562	1.27%
2017-07-21	0	0.790	0.780	0.790	0.770	0.790	86,000	67,560	0.7856	0.662	0.654	0.662	0.645	0.662	102,645	0.6582	0.00%
2017-07-20	0	0.790	0.800	0.810	0.770	0.800	284,000	221,900	0.7813	0.662	0.670	0.679	0.645	0.670	338,968	0.6546	-1.25%
2017-07-19	0	0.800	0.780	0.800	0.740	0.800	70,000	54,920	0.7846	0.670	0.654	0.670	0.620	0.670	83,548	0.6573	3.90%
2017-07-18	0	0.770	0.770	0.780	0.760	0.800	554,000	433,140	0.7818	0.645	0.645	0.654	0.637	0.670	661,226	0.6551	-3.75%
2017-07-17	0	0.800	0.790	0.830	0.790	0.830	56,000	45,500	0.8125	0.670	0.662	0.695	0.662	0.695	66,839	0.6807	-3.61%
2017-07-14	0	0.830	0.800	0.830	0.780	0.830	88,000	70,400	0.8000	0.695	0.670	0.695	0.654	0.695	105,032	0.6703	2.47%
2017-07-13	0	0.810	0.810	0.830	0.780	0.820	274,000	220,060	0.8031	0.679	0.679	0.695	0.654	0.687	327,032	0.6729	1.25%
2017-07-12	0	0.800	0.800	0.820	0.800	0.820	300,000	242,560	0.8085	0.670	0.670	0.687	0.670	0.687	358,065	0.6774	0.00%
2017-07-11	0	0.800	0.800	0.810	0.760	0.800	108,000	83,760	0.7756	0.670	0.670	0.679	0.637	0.670	128,903	0.6498	1.27%
2017-07-10	0	0.790	0.770	0.810	0.770	0.800	88,000	69,600	0.7909	0.662	0.645	0.679	0.645	0.670	105,032	0.6627	-1.25%
2017-07-07	0	0.800	0.780	0.820	0.780	0.820	198,000	154,640	0.7810	0.670	0.654	0.687	0.654	0.687	236,323	0.6544	-2.44%
2017-07-06	0	0.820	0.780	0.820	0.810	0.820	22,000	17,900	0.8136	0.687	0.654	0.687	0.679	0.687	26,258	0.6817	2.50%
2017-07-05	0	0.800	0.770	0.800	0.760	0.800	102,000	80,800	0.7922	0.670	0.645	0.670	0.637	0.670	121,742	0.6637	0.00%
2017-07-04	0	0.800	0.780	0.800	0.800	0.800	460,000	359,000	0.7804	0.670	0.654	0.670	0.670	0.670	549,032	0.6539	-1.23%
2017-07-03	0	0.810	0.800	0.850	-	-	0	0	-	0.679	0.670	0.712	-	-	0	-	0.00%
2017-06-30	0	0.810	0.790	0.830	0.750	0.810	104,000	80,540	0.7744	0.679	0.662	0.695	0.628	0.679	124,129	0.6488	-1.22%
2017-06-29	0	0.820	0.800	0.830	0.790	0.820	194,000	155,400	0.8010	0.687	0.670	0.695	0.662	0.687	231,548	0.6711	0.00%
2017-06-28	0	0.820	0.800	0.840	0.800	0.820	134,000	107,360	0.8012	0.687	0.670	0.704	0.670	0.687	159,935	0.6713	0.00%
2017-06-27	0	0.820	0.820	0.830	0.800	0.850	384,000	310,780	0.8093	0.687	0.687	0.695	0.670	0.712	458,323	0.6781	1.23%
2017-06-26	0	0.810	0.800	0.810	0.810	0.870	320,000	264,860	0.8277	0.679	0.670	0.679	0.679	0.729	381,935	0.6935	-3.57%
2017-06-23	0	0.840	0.830	0.860	0.840	0.870	502,000	426,960	0.8505	0.704	0.695	0.721	0.704	0.729	599,161	0.7126	-2.33%
2017-06-22	0	0.860	0.850	0.860	0.850	0.860	614,000	525,540	0.8559	0.721	0.712	0.721	0.712	0.721	732,839	0.7171	0.00%
2017-06-21	0	0.860	0.850	0.860	0.860	0.900	164,000	143,420	0.8745	0.721	0.712	0.721	0.721	0.754	195,742	0.7327	-1.15%
2017-06-20	0	0.870	0.870	0.900	0.860	0.880	214,000	187,140	0.8745	0.729	0.729	0.754	0.721	0.737	255,419	0.7327	-1.14%
2017-06-19	0	0.880	0.880	0.890	0.850	0.880	614,000	538,140	0.8764	0.737	0.737	0.746	0.712	0.737	732,839	0.7343	2.33%
2017-06-16	0	0.860	0.850	0.870	0.840	0.860	158,000	134,220	0.8495	0.721	0.712	0.729	0.704	0.721	188,581	0.7117	2.38%
2017-06-15	0	0.840	0.840	0.860	0.820	0.880	462,000	387,560	0.8389	0.704	0.704	0.721	0.687	0.737	551,419	0.7028	-2.33%
2017-06-14	0	0.860	0.850	0.860	0.850	0.870	956,000	820,700	0.8585	0.721	0.712	0.721	0.712	0.729	1,141,032	0.7193	-3.37%
2017-06-13	0	0.890	0.870	0.900	0.850	0.950	606,000	540,220	0.8915	0.746	0.729	0.754	0.712	0.796	723,290	0.7469	2.30%
2017-06-12	0	0.870	0.870	0.880	0.850	0.880	230,000	199,680	0.8682	0.729	0.729	0.737	0.712	0.737	274,516	0.7274	-1.14%
2017-06-09	0	0.880	0.870	0.890	0.870	0.890	238,000	209,660	0.8809	0.737	0.729	0.746	0.729	0.746	284,065	0.7381	-2.22%
2017-06-08	0	0.900	0.870	0.900	0.850	0.900	152,000	133,040	0.8753	0.754	0.729	0.754	0.712	0.754	181,419	0.7333	4.65%
2017-06-07	0	0.860	0.850	0.870	0.850	0.870	780,000	677,120	0.8681	0.721	0.712	0.729	0.712	0.729	930,968	0.7273	-1.15%
2017-06-06	0	0.870	0.870	0.880	0.860	0.900	338,000	298,920	0.8844	0.729	0.729	0.737	0.721	0.754	403,419	0.7410	-1.14%
2017-06-05	0	0.880	0.880	0.900	0.880	0.900	240,000	212,660	0.8861	0.737	0.737	0.754	0.737	0.754	286,452	0.7424	-2.22%
2017-06-02	0	0.900	0.900	0.910	0.900	0.940	184,000	166,700	0.9060	0.754	0.754	0.762	0.754	0.788	219,613	0.7591	-1.10%
2017-06-01	0	0.910	0.910	0.940	0.910	0.970	288,000	263,720	0.9157	0.762	0.762	0.788	0.762	0.813	343,742	0.7672	-4.21%
2017-05-31	0	0.950	0.920	0.960	0.910	0.970	640,000	600,380	0.9381	0.796	0.771	0.804	0.762	0.813	763,871	0.7860	-1.04%
2017-05-29	0	0.960	0.970	0.990	0.910	0.990	656,000	623,280	0.9501	0.804	0.813	0.829	0.762	0.829	782,968	0.7960	5.49%
2017-05-26	0	0.910	0.890	0.910	0.880	0.910	240,000	214,880	0.8953	0.762	0.746	0.762	0.737	0.762	286,452	0.7501	3.41%
2017-05-25	0	0.880	0.860	0.880	0.870	0.890	102,000	88,820	0.8708	0.737	0.721	0.737	0.729	0.746	121,742	0.7296	1.15%
2017-05-24	0	0.870	0.870	0.890	0.870	0.900	20,000	17,620	0.8810	0.729	0.729	0.746	0.729	0.754	23,871	0.7381	0.00%
2017-05-23	0	0.870	0.870	0.880	0.870	0.900	252,000	224,900	0.8925	0.729	0.729	0.737	0.729	0.754	300,774	0.7477	-1.14%
2017-05-22	0	0.880	0.870	0.890	0.850	0.890	380,000	332,420	0.8748	0.737	0.729	0.746	0.712	0.746	453,548	0.7329	2.33%
2017-05-19	0	0.860	0.860	0.890	0.850	0.910	392,000	341,780	0.8719	0.721	0.721	0.746	0.712	0.762	467,871	0.7305	0.00%
2017-05-18	0	0.860	0.840	0.870	0.860	0.890	192,000	168,460	0.8774	0.721	0.704	0.729	0.721	0.746	229,161	0.7351	-3.37%
2017-05-17	0	0.890	0.870	0.890	0.870	0.890	80,000	70,600	0.8825	0.746	0.729	0.746	0.729	0.746	95,484	0.7394	0.00%
2017-05-16	0	0.890	0.880	0.900	0.880	0.900	100,000	88,600	0.8860	0.746	0.737	0.754	0.737	0.754	119,355	0.7423	1.14%
2017-05-15	0	0.880	0.870	0.930	0.860	0.930	32,000	28,260	0.8831	0.737	0.729	0.779	0.721	0.779	38,194	0.7399	0.00%
2017-05-12	0	0.880	0.880	0.890	0.860	0.910	136,000	119,960	0.8821	0.737	0.737	0.746	0.721	0.762	162,323	0.7390	-1.12%
2017-05-11	0	0.890	0.880	0.940	0.870	0.940	128,000	112,340	0.8777	0.746	0.737	0.788	0.729	0.788	152,774	0.7353	0.00%
2017-05-10	0	0.890	0.880	0.890	0.850	0.910	294,000	259,320	0.8820	0.746	0.737	0.746	0.712	0.762	350,903	0.7390	-2.20%
2017-05-09	0	0.910	0.900	0.920	0.900	0.930	164,000	149,700	0.9128	0.762	0.754	0.771	0.754	0.779	195,742	0.7648	-1.09%
2017-05-08	0	0.920	0.920	0.940	0.910	0.940	182,000	168,920	0.9281	0.771	0.771	0.788	0.762	0.788	217,226	0.7776	2.22%
2017-05-05	0	0.900	0.900	0.910	0.900	0.950	110,000	100,280	0.9116	0.754	0.754	0.762	0.754	0.796	131,290	0.7638	-2.17%
2017-05-04	0	0.920	0.920	0.930	0.900	0.920	238,000	217,140	0.9124	0.771	0.771	0.779	0.754	0.771	284,065	0.7644	0.00%
2017-05-02	0	0.920	0.920	0.960	0.910	0.940	308,000	283,800	0.9214	0.771	0.771	0.804	0.762	0.788	367,613	0.7720	-3.16%
2017-04-28	0	0.950	0.940	0.950	0.940	0.990	192,000	181,900	0.9474	0.796	0.788	0.796	0.788	0.829	229,161	0.7938	2.15%
2017-04-27	0	0.930	0.930	0.950	0.930	0.960	326,000	305,720	0.9378	0.779	0.779	0.796	0.779	0.804	389,097	0.7857	-4.12%
2017-04-26	0	0.970	0.960	0.980	0.960	0.990	88,000	85,580	0.9725	0.813	0.804	0.821	0.804	0.829	105,032	0.8148	-2.02%
2017-04-25	0	0.990	0.960	0.990	0.980	1.000	558,000	557,460	0.9990	0.829	0.804	0.829	0.821	0.838	666,000	0.8370	0.00%
2017-04-24	0	0.990	0.980	1.000	0.980	1.000	344,000	343,100	0.9974	0.829	0.821	0.838	0.821	0.838	410,581	0.8356	-4.81%
2017-04-21	0	1.040	1.030	1.040	1.030	1.100	604,000	635,440	1.0521	0.871	0.863	0.871	0.863	0.922	720,903	0.8814	0.00%
2017-04-20	0	1.040	1.040	1.060	0.990	1.140	3,062,000	3,275,160	1.0696	0.871	0.871	0.888	0.829	0.955	3,654,645	0.8962	5.05%
2017-04-19	0	0.990	0.970	1.000	0.900	1.010	1,354,000	1,284,300	0.9485	0.829	0.813	0.838	0.754	0.846	1,616,065	0.7947	-1.00%
2017-04-18	0	1.000	0.990	1.010	0.940	1.120	4,690,000	4,685,320	0.9990	0.838	0.829	0.846	0.788	0.938	5,597,742	0.8370	-9.91%
2017-04-13	0	1.110	1.100	1.120	1.070	1.200	5,694,000	6,306,060	1.1075	0.930	0.922	0.938	0.896	1.005	6,796,065	0.9279	18.09%
2017-04-12	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-21	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	0.788	-	-	-	-	0	-	0.00%
2017-03-15	0	0.940	0.930	0.950	0.790	0.980	12,422,000	10,877,240	0.8756	0.788	0.779	0.796	0.662	0.821	14,826,258	0.7336	-4.08%
2017-03-14	0	0.980	0.970	0.980	0.970	1.040	3,580,000	3,561,200	0.9947	0.821	0.813	0.821	0.813	0.871	4,272,903	0.8334	-4.85%
2017-03-13	0	1.030	1.010	1.030	1.000	1.100	3,836,000	3,934,500	1.0257	0.863	0.846	0.863	0.838	0.922	4,578,452	0.8594	-6.36%
2017-03-10	0	1.100	1.080	1.100	1.020	1.100	1,448,000	1,535,900	1.0607	0.922	0.905	0.922	0.855	0.922	1,728,258	0.8887	-1.79%
2017-03-09	0	1.120	1.110	1.140	1.090	1.140	260,000	288,280	1.1088	0.938	0.930	0.955	0.913	0.955	310,323	0.9290	0.00%
2017-03-08	0	1.120	1.110	1.120	1.100	1.160	890,000	1,003,320	1.1273	0.938	0.930	0.938	0.922	0.972	1,062,258	0.9445	-5.88%
2017-03-07	0	1.190	1.190	1.210	1.130	1.220	3,002,000	3,527,020	1.1749	0.997	0.997	1.014	0.947	1.022	3,583,032	0.9844	0.00%
2017-03-06	0	1.190	1.140	1.190	1.110	1.190	766,000	875,100	1.1424	0.997	0.955	0.997	0.930	0.997	914,258	0.9572	-0.83%
2017-03-03	0	1.200	1.200	1.210	1.160	1.240	548,000	656,860	1.1986	1.005	1.005	1.014	0.972	1.039	654,065	1.0043	-1.64%
2017-03-02	0	1.220	1.220	1.230	1.200	1.240	1,758,000	2,152,220	1.2242	1.022	1.022	1.031	1.005	1.039	2,098,258	1.0257	-2.40%
2017-03-01	0	1.250	1.230	1.270	1.220	1.270	1,656,000	2,043,520	1.2340	1.047	1.031	1.064	1.022	1.064	1,976,516	1.0339	0.81%
2017-02-28	0	1.240	1.240	1.260	1.200	1.330	2,142,000	2,655,660	1.2398	1.039	1.039	1.056	1.005	1.114	2,556,581	1.0388	-3.12%
2017-02-27	0	1.280	1.260	1.290	1.260	1.320	292,000	377,960	1.2944	1.072	1.056	1.081	1.056	1.106	348,516	1.0845	-5.88%
2017-02-24	0	1.360	1.340	1.360	1.270	1.370	776,000	1,029,160	1.3262	1.139	1.123	1.139	1.064	1.148	926,194	1.1112	0.74%
2017-02-23	0	1.350	1.330	1.340	1.300	1.390	1,046,000	1,397,100	1.3357	1.131	1.114	1.123	1.089	1.165	1,248,452	1.1191	-1.46%
2017-02-22	0	1.370	1.370	1.380	1.360	1.410	1,482,000	2,030,820	1.3703	1.148	1.148	1.156	1.139	1.181	1,768,839	1.1481	-2.14%
2017-02-21	0	1.400	1.380	1.400	1.380	1.490	1,404,000	2,004,360	1.4276	1.173	1.156	1.173	1.156	1.248	1,675,742	1.1961	-6.67%
2017-02-20	0	1.500	1.490	1.500	1.460	1.500	842,000	1,245,060	1.4787	1.257	1.248	1.257	1.223	1.257	1,004,968	1.2389	0.00%
2017-02-17	0	1.500	1.490	1.500	1.460	1.500	178,000	263,920	1.4827	1.257	1.248	1.257	1.223	1.257	212,452	1.2423	0.00%
2017-02-16	0	1.500	1.490	1.500	1.410	1.500	1,762,000	2,574,480	1.4611	1.257	1.248	1.257	1.181	1.257	2,103,032	1.2242	-0.66%
2017-02-15	0	1.510	1.490	1.510	1.400	1.510	4,234,000	6,131,760	1.4482	1.265	1.248	1.265	1.173	1.265	5,053,484	1.2134	0.00%
2017-02-14	0	1.510	1.480	1.510	1.400	1.520	2,138,000	3,055,620	1.4292	1.265	1.240	1.265	1.173	1.274	2,551,806	1.1974	-0.66%
2017-02-13	0	1.520	1.490	1.520	1.450	1.520	756,000	1,125,260	1.4884	1.274	1.248	1.274	1.215	1.274	902,323	1.2471	1.33%
2017-02-10	0	1.500	1.500	1.520	1.500	1.590	118,000	180,000	1.5254	1.257	1.257	1.274	1.257	1.332	140,839	1.2781	-0.66%
2017-02-09	0	1.510	1.500	1.550	1.500	1.570	264,000	405,180	1.5348	1.265	1.257	1.299	1.257	1.315	315,097	1.2859	0.67%
2017-02-08	0	1.500	1.500	1.540	1.480	1.590	3,102,000	4,753,900	1.5325	1.257	1.257	1.290	1.240	1.332	3,702,387	1.2840	-3.23%
2017-02-07	0	1.550	1.550	1.600	1.550	1.630	426,000	670,160	1.5731	1.299	1.299	1.341	1.299	1.366	508,452	1.3180	-3.73%
2017-02-06	0	1.610	1.580	1.610	1.580	1.620	46,000	73,360	1.5948	1.349	1.324	1.349	1.324	1.357	54,903	1.3362	1.90%
2017-02-03	0	1.580	1.580	1.620	1.580	1.640	528,000	834,740	1.5809	1.324	1.324	1.357	1.324	1.374	630,194	1.3246	-2.47%
2017-02-02	0	1.620	1.620	1.650	1.610	1.690	192,000	311,080	1.6202	1.357	1.357	1.382	1.349	1.416	229,161	1.3575	-5.81%
2017-02-01	0	1.720	1.590	1.720	1.580	1.720	39,449	66,599	1.6882	1.441	1.332	1.441	1.324	1.441	47,084	1.4145	4.88%
2017-01-27	0	1.640	1.590	1.720	1.700	1.720	30,000	51,160	1.7053	1.374	1.332	1.441	1.424	1.441	35,806	1.4288	0.00%
2017-01-26	0	1.640	1.590	1.640	1.630	1.650	14,000	22,920	1.6371	1.374	1.332	1.374	1.366	1.382	16,710	1.3717	0.00%
2017-01-25	0	1.640	1.600	1.640	1.580	1.640	76,000	121,780	1.6024	1.374	1.341	1.374	1.324	1.374	90,710	1.3425	0.00%
2017-01-24	0	1.640	1.610	1.640	1.560	1.660	468,000	752,860	1.6087	1.374	1.349	1.374	1.307	1.391	558,581	1.3478	0.61%
2017-01-23	0	1.630	1.590	1.620	1.580	1.710	206,000	331,600	1.6097	1.366	1.332	1.357	1.324	1.433	245,871	1.3487	2.52%
2017-01-20	0	1.590	1.570	1.660	1.500	1.680	1,052,000	1,657,580	1.5756	1.332	1.315	1.391	1.257	1.408	1,255,613	1.3201	-4.79%
2017-01-19	0	1.670	1.590	1.680	1.540	1.680	562,000	891,780	1.5868	1.399	1.332	1.408	1.290	1.408	670,774	1.3295	1.21%
2017-01-18	0	1.650	1.590	1.650	1.350	1.750	6,692,000	9,960,440	1.4884	1.382	1.332	1.382	1.131	1.466	7,987,226	1.2470	3.77%
2017-01-17	0	1.590	1.570	1.580	1.580	1.680	2,292,000	3,679,220	1.6052	1.332	1.315	1.324	1.324	1.408	2,735,613	1.3449	-6.47%
2017-01-16	0	1.700	1.640	1.720	1.630	1.740	650,000	1,090,900	1.6783	1.424	1.374	1.441	1.366	1.458	775,806	1.4061	-1.16%
2017-01-13	0	1.720	1.670	1.720	1.630	1.750	900,000	1,500,840	1.6676	1.441	1.399	1.441	1.366	1.466	1,074,194	1.3972	0.00%
2017-01-12	0	1.720	1.700	1.720	1.700	1.780	1,440,000	2,502,440	1.7378	1.441	1.424	1.441	1.424	1.491	1,718,710	1.4560	0.00%
2017-01-11	0	1.720	1.720	1.730	1.720	1.810	518,000	907,500	1.7519	1.441	1.441	1.449	1.441	1.516	618,258	1.4678	-1.71%
2017-01-10	0	1.750	1.720	1.750	1.720	1.840	1,298,000	2,270,420	1.7492	1.466	1.441	1.466	1.441	1.542	1,549,226	1.4655	-1.69%
2017-01-09	0	1.780	1.780	1.810	1.770	1.970	2,074,000	3,740,220	1.8034	1.491	1.491	1.516	1.483	1.651	2,475,419	1.5109	-1.11%
2017-01-06	0	1.800	1.790	1.800	1.770	1.840	1,680,000	3,020,260	1.7978	1.508	1.500	1.508	1.483	1.542	2,005,161	1.5062	0.56%
2017-01-05	0	1.790	1.790	1.830	1.770	1.860	3,640,000	6,549,080	1.7992	1.500	1.500	1.533	1.483	1.558	4,344,516	1.5074	1.13%
2017-01-04	0	1.770	1.730	1.770	1.740	1.840	1,124,000	1,996,860	1.7766	1.483	1.449	1.483	1.458	1.542	1,341,548	1.4885	1.72%
2017-01-03	0	1.740	1.720	1.740	1.710	1.770	748,000	1,289,840	1.7244	1.458	1.441	1.458	1.433	1.483	892,774	1.4448	0.00%
2016-12-30	0	1.740	1.730	1.750	1.690	1.770	1,520,000	2,607,600	1.7155	1.458	1.449	1.466	1.416	1.483	1,814,194	1.4373	2.35%
2016-12-29	0	1.700	1.680	1.700	1.660	1.710	882,420	1,485,164	1.6831	1.424	1.408	1.424	1.391	1.433	1,053,211	1.4101	-0.58%
2016-12-28	0	1.710	1.660	1.720	1.640	1.800	1,994,000	3,428,340	1.7193	1.433	1.391	1.441	1.374	1.508	2,379,935	1.4405	-0.58%
2016-12-23	0	1.720	1.700	1.720	1.690	1.740	1,010,000	1,738,800	1.7216	1.441	1.424	1.441	1.416	1.458	1,205,484	1.4424	0.00%
2016-12-22	0	1.720	1.710	1.720	1.710	1.770	1,390,000	2,427,820	1.7466	1.441	1.433	1.441	1.433	1.483	1,659,032	1.4634	-1.15%
2016-12-21	0	1.740	1.730	1.740	1.710	1.740	1,610,000	2,773,500	1.7227	1.458	1.449	1.458	1.433	1.458	1,921,613	1.4433	-0.57%
2016-12-20	0	1.750	1.710	1.750	1.700	1.790	1,066,000	1,877,100	1.7609	1.466	1.433	1.466	1.424	1.500	1,272,323	1.4753	0.00%
2016-12-19	0	1.750	1.740	1.750	1.720	1.790	1,218,000	2,147,380	1.7630	1.466	1.458	1.466	1.441	1.500	1,453,742	1.4771	1.16%
2016-12-16	0	1.730	1.720	1.730	1.710	1.780	1,288,000	2,262,020	1.7562	1.449	1.441	1.449	1.433	1.491	1,537,290	1.4714	-2.81%
2016-12-15	0	1.780	1.760	1.780	1.680	1.800	2,306,000	4,005,420	1.7370	1.491	1.475	1.491	1.408	1.508	2,752,323	1.4553	0.00%
2016-12-14	0	1.780	1.780	1.800	1.760	1.820	2,480,000	4,471,840	1.8032	1.491	1.491	1.508	1.475	1.525	2,960,000	1.5108	-2.20%
2016-12-13	0	1.820	1.810	1.830	1.800	1.850	1,602,000	2,917,920	1.8214	1.525	1.516	1.533	1.508	1.550	1,912,065	1.5261	0.55%
2016-12-12	0	1.810	1.800	1.820	1.790	1.890	1,952,000	3,573,160	1.8305	1.516	1.508	1.525	1.500	1.584	2,329,806	1.5337	-4.23%
2016-12-09	0	1.890	1.880	1.890	1.690	1.900	2,172,000	3,973,820	1.8296	1.584	1.575	1.584	1.416	1.592	2,592,387	1.5329	1.61%
2016-12-08	0	1.860	1.850	1.870	1.860	1.890	1,650,000	3,091,300	1.8735	1.558	1.550	1.567	1.558	1.584	1,969,355	1.5697	-1.59%
2016-12-07	0	1.890	1.880	1.890	1.860	1.910	1,586,000	2,993,980	1.8878	1.584	1.575	1.584	1.558	1.600	1,892,968	1.5816	-0.53%
2016-12-06	0	1.900	1.890	1.900	1.900	1.960	1,752,000	3,374,460	1.9261	1.592	1.584	1.592	1.592	1.642	2,091,097	1.6137	0.00%
2016-12-05	0	1.900	1.880	1.900	1.880	1.940	1,634,000	3,098,900	1.8965	1.592	1.575	1.592	1.575	1.625	1,950,258	1.5890	-0.52%
2016-12-02	0	1.910	1.890	1.910	1.880	1.950	1,628,000	3,090,100	1.8981	1.600	1.584	1.600	1.575	1.634	1,943,097	1.5903	-1.04%
2016-12-01	0	1.930	1.910	1.930	1.900	1.970	1,578,000	3,043,120	1.9285	1.617	1.600	1.617	1.592	1.651	1,883,419	1.6157	-0.52%
2016-11-30	0	1.940	1.890	1.940	1.890	1.990	1,838,000	3,545,660	1.9291	1.625	1.584	1.625	1.584	1.667	2,193,742	1.6163	0.52%
2016-11-29	0	1.930	1.910	1.930	1.890	1.990	1,628,000	3,160,120	1.9411	1.617	1.600	1.617	1.584	1.667	1,943,097	1.6263	-2.03%
2016-11-28	0	1.970	1.970	1.980	1.860	1.980	1,860,000	3,611,500	1.9417	1.651	1.651	1.659	1.558	1.659	2,220,000	1.6268	5.91%
2016-11-25	0	1.860	1.850	1.860	1.830	1.910	1,618,000	3,017,260	1.8648	1.558	1.550	1.558	1.533	1.600	1,931,161	1.5624	-1.06%
2016-11-24	0	1.880	1.880	1.890	1.860	1.930	1,604,000	3,029,680	1.8888	1.575	1.575	1.584	1.558	1.617	1,914,452	1.5825	1.62%
2016-11-23	0	1.850	1.850	1.860	1.850	1.940	1,816,000	3,427,560	1.8874	1.550	1.550	1.558	1.550	1.625	2,167,484	1.5814	-4.15%
2016-11-22	0	1.930	1.880	1.940	1.850	1.970	1,724,000	3,271,200	1.8974	1.617	1.575	1.625	1.550	1.651	2,057,677	1.5898	3.21%
2016-11-21	0	1.870	1.860	1.870	1.870	1.920	1,696,000	3,210,340	1.8929	1.567	1.558	1.567	1.567	1.609	2,024,258	1.5859	-1.58%
2016-11-18	0	1.900	1.890	1.900	1.890	1.930	1,592,000	3,033,740	1.9056	1.592	1.584	1.592	1.584	1.617	1,900,129	1.5966	0.00%
2016-11-17	0	1.900	1.890	1.910	1.900	1.980	1,640,000	3,177,740	1.9376	1.592	1.584	1.600	1.592	1.659	1,957,419	1.6234	-2.06%
2016-11-16	0	1.940	1.930	1.940	1.910	2.040	1,918,000	3,771,080	1.9662	1.625	1.617	1.625	1.600	1.709	2,289,226	1.6473	1.57%
2016-11-15	0	1.910	1.890	1.910	1.860	1.970	1,584,000	3,009,700	1.9001	1.600	1.584	1.600	1.558	1.651	1,890,581	1.5919	-2.55%
2016-11-14	0	1.960	1.940	1.960	1.940	2.060	2,448,000	4,839,180	1.9768	1.642	1.625	1.642	1.625	1.726	2,921,806	1.6562	-3.45%
2016-11-11	0	2.030	1.990	2.030	1.970	2.060	2,882,000	5,768,700	2.0016	1.701	1.667	1.701	1.651	1.726	3,439,806	1.6770	2.01%
2016-11-10	0	1.990	1.980	1.990	1.950	2.150	2,207,000	4,425,960	2.0054	1.667	1.659	1.667	1.634	1.801	2,634,161	1.6802	-4.33%
2016-11-09	0	2.080	2.020	2.080	1.900	2.080	4,148,000	8,241,640	1.9869	1.743	1.692	1.743	1.592	1.743	4,950,839	1.6647	0.00%
2016-11-08	0	2.080	2.050	2.080	1.850	2.160	6,642,000	13,386,000	2.0154	1.743	1.718	1.743	1.550	1.810	7,927,548	1.6885	11.23%
2016-11-07	0	1.870	1.860	1.880	1.790	1.890	1,732,000	3,192,880	1.8435	1.567	1.558	1.575	1.500	1.584	2,067,226	1.5445	6.25%
2016-11-04	0	1.760	1.750	1.780	1.750	1.780	1,232,000	2,174,940	1.7654	1.475	1.466	1.491	1.466	1.491	1,470,452	1.4791	-1.12%
2016-11-03	0	1.780	1.750	1.780	1.740	1.780	1,162,000	2,037,520	1.7535	1.491	1.466	1.491	1.458	1.491	1,386,903	1.4691	0.00%
2016-11-02	0	1.780	1.750	1.780	1.750	1.820	1,168,000	2,070,500	1.7727	1.491	1.466	1.491	1.466	1.525	1,394,065	1.4852	-0.56%
2016-11-01	0	1.790	1.740	1.790	1.720	1.860	1,670,000	2,941,280	1.7612	1.500	1.458	1.500	1.441	1.558	1,993,226	1.4756	-0.56%
2016-10-31	0	1.800	1.760	1.800	1.740	1.880	1,710,000	3,064,260	1.7920	1.508	1.475	1.508	1.458	1.575	2,040,968	1.5014	0.00%
2016-10-28	0	1.800	1.770	1.800	1.610	1.800	6,676,000	11,296,380	1.6921	1.508	1.483	1.508	1.349	1.508	7,968,129	1.4177	7.14%
2016-10-27	0	1.680	1.660	1.680	1.660	1.750	720,000	1,217,280	1.6907	1.408	1.391	1.408	1.391	1.466	859,355	1.4165	-4.00%
2016-10-26	0	1.750	1.710	1.760	1.700	1.810	652,000	1,127,340	1.7290	1.466	1.433	1.475	1.424	1.516	778,194	1.4487	-1.13%
2016-10-25	0	1.770	1.750	1.770	1.750	1.820	716,000	1,271,560	1.7759	1.483	1.466	1.483	1.466	1.525	854,581	1.4879	1.72%
2016-10-24	0	1.740	1.730	1.740	1.730	1.800	1,008,000	1,750,520	1.7366	1.458	1.449	1.458	1.449	1.508	1,203,097	1.4550	-2.25%
2016-10-20	0	1.780	1.740	1.780	1.730	1.800	1,218,000	2,143,080	1.7595	1.491	1.458	1.491	1.449	1.508	1,453,742	1.4742	-0.56%
2016-10-19	0	1.790	1.790	1.800	1.770	1.870	2,236,000	4,064,720	1.8179	1.500	1.500	1.508	1.483	1.567	2,668,774	1.5231	-3.24%
2016-10-18	0	1.850	1.820	1.850	1.830	1.950	2,828,000	5,294,680	1.8722	1.550	1.525	1.550	1.533	1.634	3,375,355	1.5686	0.00%
2016-10-17	0	1.850	1.840	1.860	1.840	1.920	3,110,000	5,802,080	1.8656	1.550	1.542	1.558	1.542	1.609	3,711,935	1.5631	-2.12%
2016-10-14	0	1.890	1.870	1.890	1.870	1.990	3,400,000	6,474,320	1.9042	1.584	1.567	1.584	1.567	1.667	4,058,065	1.5954	-4.55%
2016-10-13	0	1.980	1.960	1.990	1.880	2.060	3,308,000	6,548,540	1.9796	1.659	1.642	1.667	1.575	1.726	3,948,258	1.6586	1.54%
2016-10-12	0	1.950	1.920	1.940	1.770	1.950	4,356,000	8,042,920	1.8464	1.634	1.609	1.625	1.483	1.634	5,199,097	1.5470	9.55%
2016-10-11	0	1.780	1.770	1.780	1.760	1.800	2,552,000	4,527,160	1.7740	1.491	1.483	1.491	1.475	1.508	3,045,935	1.4863	2.89%
2016-10-07	0	1.730	1.710	1.730	1.690	1.740	2,648,000	4,537,740	1.7136	1.449	1.433	1.449	1.416	1.458	3,160,516	1.4358	0.58%
2016-10-06	0	1.720	1.710	1.720	1.700	1.770	2,592,000	4,457,380	1.7197	1.441	1.433	1.441	1.424	1.483	3,093,677	1.4408	-1.71%
2016-10-05	0	1.750	1.730	1.750	1.730	1.800	2,462,000	4,296,840	1.7453	1.466	1.449	1.466	1.449	1.508	2,938,516	1.4622	0.00%
2016-10-04	0	1.750	1.740	1.750	1.720	1.770	2,410,000	4,191,320	1.7391	1.466	1.458	1.466	1.441	1.483	2,876,452	1.4571	0.57%
2016-10-03	0	1.740	1.730	1.740	1.720	1.780	3,926,000	6,849,760	1.7447	1.458	1.449	1.458	1.441	1.491	4,685,871	1.4618	-2.79%
2016-09-30	0	1.790	1.770	1.780	1.750	1.800	2,492,000	4,447,140	1.7846	1.500	1.483	1.491	1.466	1.508	2,974,323	1.4952	-0.56%
2016-09-29	0	1.800	1.790	1.800	1.740	1.800	3,518,000	6,208,620	1.7648	1.508	1.500	1.508	1.458	1.508	4,198,903	1.4786	1.69%
2016-09-28	0	1.770	1.750	1.770	1.730	1.780	2,960,000	5,181,440	1.7505	1.483	1.466	1.483	1.449	1.491	3,532,903	1.4666	1.14%
2016-09-27	0	1.750	1.730	1.750	1.710	1.750	2,064,000	3,568,500	1.7289	1.466	1.449	1.466	1.433	1.466	2,463,484	1.4486	0.00%
2016-09-26	0	1.750	1.730	1.750	1.680	1.770	4,150,000	7,159,720	1.7252	1.466	1.449	1.466	1.408	1.483	4,953,226	1.4455	1.16%
2016-09-23	0	1.730	1.730	1.740	1.660	1.740	1,988,000	3,360,180	1.6902	1.449	1.449	1.458	1.391	1.458	2,372,774	1.4161	1.76%
2016-09-22	0	1.700	1.700	1.720	1.660	1.740	2,390,000	4,069,080	1.7025	1.424	1.424	1.441	1.391	1.458	2,852,581	1.4265	-2.30%
2016-09-21	0	1.740	1.720	1.740	1.700	1.750	2,326,000	4,010,960	1.7244	1.458	1.441	1.458	1.424	1.466	2,776,194	1.4448	1.16%
2016-09-20	0	1.720	1.700	1.720	1.680	1.720	1,994,000	3,394,480	1.7023	1.441	1.424	1.441	1.408	1.441	2,379,935	1.4263	0.58%
2016-09-19	0	1.710	1.690	1.710	1.650	1.730	3,556,000	6,053,360	1.7023	1.433	1.416	1.433	1.382	1.449	4,244,258	1.4262	0.59%
2016-09-15	0	1.700	1.680	1.700	1.680	1.720	1,780,000	3,028,020	1.7011	1.424	1.408	1.424	1.408	1.441	2,124,516	1.4253	0.59%
2016-09-14	0	1.690	1.670	1.700	1.670	1.710	1,796,000	3,037,340	1.6912	1.416	1.399	1.424	1.399	1.433	2,143,613	1.4169	0.00%
2016-09-13	0	1.690	1.640	1.690	1.570	1.690	2,632,000	4,264,980	1.6204	1.416	1.374	1.416	1.315	1.416	3,141,419	1.3577	5.63%
2016-09-12	0	1.600	1.560	1.600	1.540	1.640	1,904,000	2,999,440	1.5753	1.341	1.307	1.341	1.290	1.374	2,272,516	1.3199	-1.23%
2016-09-09	0	1.620	1.630	1.640	1.530	1.630	2,224,000	3,484,900	1.5670	1.357	1.366	1.374	1.282	1.366	2,654,452	1.3129	3.85%
2016-09-08	0	1.560	1.550	1.560	1.530	1.630	2,016,000	3,138,200	1.5566	1.307	1.299	1.307	1.282	1.366	2,406,194	1.3042	-2.50%
2016-09-07	0	1.600	1.590	1.600	1.450	1.640	2,162,000	3,344,360	1.5469	1.341	1.332	1.341	1.215	1.374	2,580,452	1.2960	0.63%
2016-09-06	0	1.590	1.560	1.600	1.490	1.600	2,118,000	3,284,720	1.5509	1.332	1.307	1.341	1.248	1.341	2,527,935	1.2994	0.00%
2016-09-05	0	1.590	1.560	1.600	1.550	1.650	1,328,000	2,119,120	1.5957	1.332	1.307	1.341	1.299	1.382	1,585,032	1.3370	-1.85%
2016-09-02	0	1.620	1.590	1.620	1.560	1.740	1,010,000	1,659,420	1.6430	1.357	1.332	1.357	1.307	1.458	1,205,484	1.3766	-3.57%
2016-09-01	0	1.680	1.670	1.680	1.660	1.750	750,000	1,281,260	1.7083	1.408	1.399	1.408	1.391	1.466	895,161	1.4313	-1.18%
2016-08-31	0	1.700	1.700	1.710	1.650	1.750	2,498,000	4,192,860	1.6785	1.424	1.424	1.433	1.382	1.466	2,981,484	1.4063	-1.73%
2016-08-30	0	1.730	1.700	1.730	1.690	1.790	4,206,000	7,293,500	1.7341	1.449	1.424	1.449	1.416	1.500	5,020,065	1.4529	-2.26%
2016-08-29	0	1.770	1.700	1.770	1.580	1.800	6,412,000	10,523,120	1.6412	1.483	1.424	1.483	1.324	1.508	7,653,032	1.3750	7.93%
2016-08-26	0	1.640	1.600	1.620	1.520	1.660	5,898,000	9,288,960	1.5749	1.374	1.341	1.357	1.274	1.391	7,039,548	1.3195	7.19%
2016-08-25	0	1.530	1.510	1.530	1.500	1.550	2,708,000	4,131,680	1.5257	1.282	1.265	1.282	1.257	1.299	3,232,129	1.2783	0.66%
2016-08-24	0	1.520	1.500	1.520	1.460	1.520	2,762,000	4,094,300	1.4824	1.274	1.257	1.274	1.223	1.274	3,296,581	1.2420	1.33%
2016-08-23	0	1.500	1.480	1.500	1.480	1.520	2,700,000	4,052,120	1.5008	1.257	1.240	1.257	1.240	1.274	3,222,581	1.2574	0.00%
2016-08-22	0	1.500	1.480	1.500	1.480	1.540	2,638,000	3,976,160	1.5073	1.257	1.240	1.257	1.240	1.290	3,148,581	1.2628	0.00%
2016-08-19	0	1.500	1.490	1.500	1.470	1.520	2,700,000	4,047,800	1.4992	1.257	1.248	1.257	1.232	1.274	3,222,581	1.2561	-0.66%
2016-08-18	0	1.510	1.500	1.510	1.490	1.530	2,674,000	4,049,980	1.5146	1.265	1.257	1.265	1.248	1.282	3,191,548	1.2690	0.00%
2016-08-17	0	1.510	1.490	1.510	1.470	1.550	3,350,000	5,051,740	1.5080	1.265	1.248	1.265	1.232	1.299	3,998,387	1.2634	0.67%
2016-08-16	0	1.500	1.480	1.500	1.350	1.550	4,078,000	5,863,360	1.4378	1.257	1.240	1.257	1.131	1.299	4,867,290	1.2046	-6.25%
2016-08-15	0	1.600	1.570	1.600	1.570	1.630	2,528,000	4,021,740	1.5909	1.341	1.315	1.341	1.315	1.366	3,017,290	1.3329	0.00%
2016-08-12	0	1.600	1.570	1.600	1.500	1.600	2,000,000	3,042,180	1.5211	1.341	1.315	1.341	1.257	1.341	2,387,097	1.2744	4.58%
2016-08-11	0	1.530	1.510	1.530	1.480	1.550	2,036,000	3,077,420	1.5115	1.282	1.265	1.282	1.240	1.299	2,430,065	1.2664	-0.65%
2016-08-10	0	1.540	1.520	1.540	1.460	1.540	3,502,000	5,193,680	1.4831	1.290	1.274	1.290	1.223	1.290	4,179,806	1.2426	4.76%
2016-08-09	0	1.470	1.460	1.480	1.450	1.530	4,902,000	7,232,940	1.4755	1.232	1.223	1.240	1.215	1.282	5,850,774	1.2362	-2.00%
2016-08-08	0	1.500	1.490	1.500	1.470	1.550	1,962,000	2,927,420	1.4921	1.257	1.248	1.257	1.232	1.299	2,341,742	1.2501	0.67%
2016-08-05	0	1.490	1.480	1.490	1.470	1.550	2,034,000	3,034,300	1.4918	1.248	1.240	1.248	1.232	1.299	2,427,677	1.2499	-0.67%
2016-08-04	0	1.500	1.460	1.500	1.460	1.530	2,968,000	4,418,640	1.4888	1.257	1.223	1.257	1.223	1.282	3,542,452	1.2473	2.74%
2016-08-03	0	1.460	1.460	1.500	1.320	1.500	2,194,000	3,167,120	1.4435	1.223	1.223	1.257	1.106	1.257	2,618,645	1.2094	7.35%
2016-08-01	0	1.360	1.350	1.360	1.360	1.540	2,072,000	2,942,660	1.4202	1.139	1.131	1.139	1.139	1.290	2,473,032	1.1899	-8.72%
2016-07-29	0	1.490	1.470	1.490	1.430	1.560	2,062,000	3,028,260	1.4686	1.248	1.232	1.248	1.198	1.307	2,461,097	1.2305	-3.25%
2016-07-28	0	1.540	1.530	1.540	1.520	1.600	1,910,000	2,985,220	1.5629	1.290	1.282	1.290	1.274	1.341	2,279,677	1.3095	-1.91%
2016-07-27	0	1.570	1.550	1.570	1.550	1.590	2,332,000	3,669,660	1.5736	1.315	1.299	1.315	1.299	1.332	2,783,355	1.3184	-1.87%
2016-07-26	0	1.600	1.590	1.600	1.570	1.620	1,906,000	3,018,680	1.5838	1.341	1.332	1.341	1.315	1.357	2,274,903	1.3269	0.00%
2016-07-25	0	1.600	1.590	1.600	1.560	1.620	2,108,000	3,331,240	1.5803	1.341	1.332	1.341	1.307	1.357	2,516,000	1.3240	0.00%
2016-07-22	0	1.600	1.590	1.600	1.540	1.640	3,684,000	5,886,780	1.5979	1.341	1.332	1.341	1.290	1.374	4,397,032	1.3388	0.00%
2016-07-21	0	1.600	1.570	1.600	1.540	1.630	2,028,000	3,194,720	1.5753	1.341	1.315	1.341	1.290	1.366	2,420,516	1.3199	-0.62%
2016-07-20	0	1.610	1.600	1.630	1.580	1.700	1,866,000	3,030,000	1.6238	1.349	1.341	1.366	1.324	1.424	2,227,161	1.3605	-3.01%
2016-07-19	0	1.660	1.650	1.680	1.450	1.660	4,044,000	6,344,620	1.5689	1.391	1.382	1.408	1.215	1.391	4,826,710	1.3145	5.73%
2016-07-18	0	1.570	1.580	1.590	1.400	1.600	2,778,000	4,289,420	1.5441	1.315	1.324	1.332	1.173	1.341	3,315,677	1.2937	-1.87%
2016-07-15	0	1.600	1.590	1.600	1.400	1.600	2,454,000	3,688,400	1.5030	1.341	1.332	1.341	1.173	1.341	2,928,968	1.2593	10.34%
2016-07-14	0	1.450	1.440	1.490	1.300	1.450	1,816,000	2,493,740	1.3732	1.215	1.206	1.248	1.089	1.215	2,167,484	1.1505	11.54%
2016-07-13	0	1.300	1.300	1.310	1.260	1.310	1,486,000	1,907,220	1.2835	1.089	1.089	1.098	1.056	1.098	1,773,613	1.0753	1.56%
2016-07-12	0	1.280	1.260	1.280	1.190	1.280	1,730,000	2,160,620	1.2489	1.072	1.056	1.072	0.997	1.072	2,064,839	1.0464	6.67%
2016-07-11	0	1.200	1.190	1.200	1.080	1.200	914,000	1,069,420	1.1700	1.005	0.997	1.005	0.905	1.005	1,090,903	0.9803	3.45%
2016-07-08	0	1.160	1.160	1.170	1.080	1.170	1,554,000	1,779,520	1.1451	0.972	0.972	0.980	0.905	0.980	1,854,774	0.9594	4.50%
2016-07-07	0	1.110	1.100	1.110	1.060	1.150	1,414,000	1,561,400	1.1042	0.930	0.922	0.930	0.888	0.964	1,687,677	0.9252	5.71%
2016-07-06	0	1.050	1.050	1.060	1.000	1.050	1,236,000	1,283,420	1.0384	0.880	0.880	0.888	0.838	0.880	1,475,226	0.8700	5.00%
2016-07-05	0	1.000	1.000	1.010	0.980	1.000	650,000	643,860	0.9906	0.838	0.838	0.846	0.821	0.838	775,806	0.8299	1.01%
2016-07-04	0	0.990	0.980	0.990	0.930	0.990	1,402,000	1,345,160	0.9595	0.829	0.821	0.829	0.779	0.829	1,673,355	0.8039	10.00%
2016-06-30	0	0.900	0.890	0.900	0.870	0.900	324,000	284,220	0.8772	0.754	0.746	0.754	0.729	0.754	386,710	0.7350	2.27%
2016-06-29	0	0.880	0.810	0.880	-	-	0	0	-	0.737	0.679	0.737	-	-	0	-	-1.12%
2016-06-28	0	0.890	0.810	0.900	0.890	0.890	2,000	1,780	0.8900	0.746	0.679	0.754	0.746	0.746	2,387	0.7457	4.71%
2016-06-27	0	0.850	0.790	0.850	-	-	0	0	-	0.712	0.662	0.712	-	-	0	-	-2.30%
2016-06-24	0	0.870	0.820	0.880	0.820	0.870	90,000	75,640	0.8404	0.729	0.687	0.737	0.687	0.729	107,419	0.7042	-1.14%
2016-06-23	0	0.880	0.850	0.880	0.830	0.890	88,000	77,520	0.8809	0.737	0.712	0.737	0.695	0.746	105,032	0.7381	-1.12%
2016-06-22	0	0.890	0.860	0.890	-	-	0	0	-	0.746	0.721	0.746	-	-	0	-	-1.11%
2016-06-21	0	0.900	0.850	0.910	0.860	0.900	6,000	5,240	0.8733	0.754	0.712	0.762	0.721	0.754	7,161	0.7317	4.65%
2016-06-20	0	0.860	0.860	0.890	0.860	0.860	104,000	89,440	0.8600	0.721	0.721	0.746	0.721	0.721	124,129	0.7205	-5.49%
2016-06-17	0	0.910	0.860	0.910	-	-	0	0	-	0.762	0.721	0.762	-	-	0	-	0.00%
2016-06-16	0	0.910	0.850	0.920	0.910	0.910	2,000	1,820	0.9100	0.762	0.712	0.771	0.762	0.762	2,387	0.7624	7.06%
2016-06-15	0	0.850	0.850	0.880	-	-	0	0	-	0.712	0.712	0.737	-	-	0	-	0.00%
2016-06-14	0	0.850	0.850	0.880	0.850	0.870	270,000	231,660	0.8580	0.712	0.712	0.737	0.712	0.729	322,258	0.7189	-4.49%
2016-06-13	0	0.890	0.860	0.890	-	-	0	0	-	0.746	0.721	0.746	-	-	0	-	-1.11%
2016-06-10	0	0.900	0.880	0.900	0.880	0.910	64,000	56,620	0.8847	0.754	0.737	0.754	0.737	0.762	76,387	0.7412	-1.10%
2016-06-08	0	0.910	0.890	0.910	-	-	0	0	-	0.762	0.746	0.762	-	-	0	-	0.00%
2016-06-07	0	0.910	0.890	0.930	-	-	0	0	-	0.762	0.746	0.779	-	-	0	-	0.00%
2016-06-06	0	0.910	0.880	0.910	0.880	0.910	162,000	144,120	0.8896	0.762	0.737	0.762	0.737	0.762	193,355	0.7454	-1.09%
2016-06-03	0	0.920	0.910	0.920	0.910	0.920	180,000	165,480	0.9193	0.771	0.762	0.771	0.762	0.771	214,839	0.7703	0.00%
2016-06-02	0	0.920	0.890	0.920	-	-	0	0	-	0.771	0.746	0.771	-	-	0	-	0.00%
2016-06-01	0	0.920	0.880	0.950	0.890	0.970	66,000	62,980	0.9542	0.771	0.737	0.796	0.746	0.813	78,774	0.7995	0.00%
2016-05-31	0	0.920	0.870	0.930	0.870	0.920	6,000	5,380	0.8967	0.771	0.729	0.779	0.729	0.771	7,161	0.7513	3.37%
2016-05-30	0	0.890	0.860	0.910	-	-	0	0	-	0.746	0.721	0.762	-	-	0	-	0.00%
2016-05-27	0	0.890	0.870	0.910	-	-	0	0	-	0.746	0.729	0.762	-	-	0	-	0.00%
2016-05-26	0	0.890	0.860	0.910	-	-	0	0	-	0.746	0.721	0.762	-	-	0	-	0.00%
2016-05-25	0	0.890	0.890	0.910	0.850	0.880	84,000	73,020	0.8693	0.746	0.746	0.762	0.712	0.737	100,258	0.7283	0.00%
2016-05-24	0	0.890	0.850	0.890	-	-	0	0	-	0.746	0.712	0.746	-	-	0	-	-1.11%
2016-05-23	0	0.900	0.850	0.920	0.850	0.900	24,000	20,500	0.8542	0.754	0.712	0.771	0.712	0.754	28,645	0.7157	2.27%
2016-05-20	0	0.880	0.860	0.880	-	-	0	0	-	0.737	0.721	0.737	-	-	0	-	0.00%
2016-05-19	0	0.880	0.850	0.890	0.860	0.880	42,000	36,160	0.8610	0.737	0.712	0.746	0.721	0.737	50,129	0.7213	0.00%
2016-05-18	0	0.880	0.860	0.910	0.880	0.880	120,000	105,600	0.8800	0.737	0.721	0.762	0.737	0.737	143,226	0.7373	-2.22%
2016-05-17	0	0.900	0.890	0.930	-	-	0	0	-	0.754	0.746	0.779	-	-	0	-	0.00%
2016-05-16	0	0.900	0.900	0.940	0.890	0.910	160,000	143,540	0.8971	0.754	0.754	0.788	0.746	0.762	190,968	0.7516	0.00%
2016-05-13	0	0.900	0.900	0.930	0.900	0.900	30,000	27,000	0.9000	0.754	0.754	0.779	0.754	0.754	35,806	0.7541	-1.10%
2016-05-12	0	0.910	0.910	0.930	0.910	0.910	2,000	1,820	0.9100	0.762	0.762	0.779	0.762	0.762	2,387	0.7624	0.00%
2016-05-11	0	0.910	0.890	0.930	-	-	0	0	-	0.762	0.746	0.779	-	-	0	-	0.00%
2016-05-10	0	0.910	0.900	0.930	0.890	0.940	398,000	367,580	0.9236	0.762	0.754	0.779	0.746	0.788	475,032	0.7738	1.11%
2016-05-09	0	0.900	0.900	0.930	0.900	0.930	64,000	58,460	0.9134	0.754	0.754	0.779	0.754	0.779	76,387	0.7653	-4.26%
2016-05-06	0	0.940	0.900	0.940	-	-	0	0	-	0.788	0.754	0.788	-	-	0	-	-1.05%
2016-05-05	0	0.950	0.910	0.960	0.940	0.950	428,000	406,300	0.9493	0.796	0.762	0.804	0.788	0.796	510,839	0.7954	2.15%
2016-05-04	0	0.930	0.930	0.970	0.930	0.930	72,000	66,960	0.9300	0.779	0.779	0.813	0.779	0.779	85,935	0.7792	0.00%
2016-05-03	0	0.930	0.900	0.930	0.870	0.930	422,000	384,600	0.9114	0.779	0.754	0.779	0.729	0.779	503,677	0.7636	0.00%
2016-04-29	0	0.930	0.910	0.930	-	-	0	0	-	0.779	0.762	0.779	-	-	0	-	0.00%
2016-04-28	0	0.930	0.930	0.960	-	-	0	0	-	0.779	0.779	0.804	-	-	0	-	0.00%
2016-04-27	0	0.930	0.920	0.930	0.930	0.940	106,000	98,800	0.9321	0.779	0.771	0.779	0.779	0.788	126,516	0.7809	-1.06%
2016-04-26	0	0.940	0.930	0.950	0.930	0.960	64,000	60,760	0.9494	0.788	0.779	0.796	0.779	0.804	76,387	0.7954	-2.08%
2016-04-25	0	0.960	0.960	0.980	0.960	0.970	72,000	69,160	0.9606	0.804	0.804	0.821	0.804	0.813	85,935	0.8048	-3.03%
2016-04-22	0	0.990	0.970	0.990	0.980	1.000	1,044,000	1,026,980	0.9837	0.829	0.813	0.829	0.821	0.838	1,246,065	0.8242	0.00%
2016-04-21	0	0.990	0.960	0.990	0.960	1.000	216,000	214,940	0.9951	0.829	0.804	0.829	0.804	0.838	257,806	0.8337	4.21%
2016-04-20	0	0.950	0.950	0.970	0.950	0.960	504,000	479,340	0.9511	0.796	0.796	0.813	0.796	0.804	601,548	0.7968	0.00%
2016-04-19	0	0.950	0.950	0.960	0.950	0.960	56,000	53,580	0.9568	0.796	0.796	0.804	0.796	0.804	66,839	0.8016	-4.04%
2016-04-18	0	0.990	0.940	0.990	-	-	0	0	-	0.829	0.788	0.829	-	-	0	-	0.00%
2016-04-15	0	0.990	0.990	1.010	0.990	0.990	60,000	59,400	0.9900	0.829	0.829	0.846	0.829	0.829	71,613	0.8295	-2.94%
2016-04-14	0	1.020	1.000	1.020	0.990	1.020	458,000	464,260	1.0137	0.855	0.838	0.855	0.829	0.855	546,645	0.8493	3.03%
2016-04-13	0	0.990	0.990	1.000	0.990	1.000	624,000	618,760	0.9916	0.829	0.829	0.838	0.829	0.838	744,774	0.8308	-1.00%
2016-04-12	0	1.000	0.990	1.000	0.970	1.010	968,000	959,640	0.9914	0.838	0.829	0.838	0.813	0.846	1,155,355	0.8306	3.09%
2016-04-11	0	0.970	0.970	0.980	0.960	0.980	154,000	149,660	0.9718	0.813	0.813	0.821	0.804	0.821	183,806	0.8142	-1.02%
2016-04-08	0	0.980	0.980	1.000	0.900	1.000	1,286,000	1,240,960	0.9650	0.821	0.821	0.838	0.754	0.838	1,534,903	0.8085	8.89%
2016-04-07	0	0.900	0.880	0.900	0.900	0.920	72,000	65,360	0.9078	0.754	0.737	0.754	0.754	0.771	85,935	0.7606	0.00%
2016-04-06	0	0.900	0.900	0.920	0.900	0.900	2,000	1,800	0.9000	0.754	0.754	0.771	0.754	0.754	2,387	0.7541	-3.23%
2016-04-05	0	0.930	0.930	0.970	-	-	0	0	-	0.779	0.779	0.813	-	-	0	-	0.00%
2016-04-01	0	0.930	0.930	0.970	0.910	1.000	594,000	558,060	0.9395	0.779	0.779	0.813	0.762	0.838	708,968	0.7871	-5.10%
2016-03-31	0	0.980	0.980	1.010	0.980	1.040	1,930,000	1,935,840	1.0030	0.821	0.821	0.846	0.821	0.871	2,303,548	0.8404	-2.00%
2016-03-30	0	1.000	0.990	1.010	0.930	1.070	1,426,000	1,363,260	0.9560	0.838	0.829	0.846	0.779	0.896	1,702,000	0.8010	4.17%
2016-03-29	0	0.960	0.930	0.970	0.910	0.960	960,000	895,020	0.9323	0.804	0.779	0.813	0.762	0.804	1,145,806	0.7811	1.05%
2016-03-24	0	0.950	0.940	0.960	0.890	0.970	354,000	326,600	0.9226	0.796	0.788	0.804	0.746	0.813	422,516	0.7730	0.00%
2016-03-23	0	0.950	0.930	0.950	0.930	0.950	80,000	74,840	0.9355	0.796	0.779	0.796	0.779	0.796	95,484	0.7838	0.00%
2016-03-22	0	0.950	0.930	0.950	-	-	0	0	-	0.796	0.779	0.796	-	-	0	-	-1.04%
2016-03-21	0	0.960	0.960	0.980	0.920	0.950	54,000	50,040	0.9267	0.804	0.804	0.821	0.771	0.796	64,452	0.7764	2.13%
2016-03-18	0	0.940	0.920	0.950	0.910	0.950	88,000	81,180	0.9225	0.788	0.771	0.796	0.762	0.796	105,032	0.7729	1.08%
2016-03-17	0	0.930	0.930	0.960	0.910	0.930	220,000	201,900	0.9177	0.779	0.779	0.804	0.762	0.779	262,581	0.7689	0.00%
2016-03-16	0	0.930	0.930	0.970	0.920	0.920	100,000	92,000	0.9200	0.779	0.779	0.813	0.771	0.771	119,355	0.7708	-2.11%
2016-03-15	0	0.950	0.950	0.990	0.950	0.960	226,000	214,780	0.9504	0.796	0.796	0.829	0.796	0.804	269,742	0.7962	-1.04%
2016-03-14	0	0.960	0.960	1.000	0.940	1.000	584,000	567,800	0.9723	0.804	0.804	0.838	0.788	0.838	697,032	0.8146	-2.04%
2016-03-11	0	0.980	0.970	0.980	0.960	0.980	242,000	233,820	0.9662	0.821	0.813	0.821	0.804	0.821	288,839	0.8095	2.08%
2016-03-10	0	0.960	0.930	0.960	0.900	0.960	202,000	186,980	0.9256	0.804	0.779	0.804	0.754	0.804	241,097	0.7755	1.05%
2016-03-09	0	0.950	0.930	0.970	0.910	0.950	154,000	145,500	0.9448	0.796	0.779	0.813	0.762	0.796	183,806	0.7916	-2.06%
2016-03-08	0	0.970	0.970	0.990	0.970	0.990	32,000	31,640	0.9888	0.813	0.813	0.829	0.813	0.829	38,194	0.8284	-1.02%
2016-03-07	0	0.980	0.960	0.980	0.940	0.990	282,000	274,680	0.9740	0.821	0.804	0.821	0.788	0.829	336,581	0.8161	1.03%
2016-03-04	0	0.970	0.940	0.970	0.940	0.970	194,000	185,880	0.9581	0.813	0.788	0.813	0.788	0.813	231,548	0.8028	-2.02%
2016-03-03	0	0.990	0.930	1.000	0.930	1.000	954,000	917,200	0.9614	0.829	0.779	0.838	0.779	0.838	1,138,645	0.8055	-1.00%
2016-03-02	0	1.000	1.000	1.020	0.950	1.080	2,922,000	2,997,540	1.0259	0.838	0.838	0.855	0.796	0.905	3,487,548	0.8595	0.00%
2016-03-01	0	1.000	0.990	1.000	0.780	1.020	4,828,000	4,590,720	0.9509	0.838	0.829	0.838	0.654	0.855	5,762,452	0.7967	29.87%
2016-02-29	0	0.770	0.760	0.790	0.760	0.780	524,000	405,200	0.7733	0.645	0.637	0.662	0.637	0.654	625,419	0.6479	2.67%
2016-02-26	0	0.750	0.750	0.760	0.750	0.750	70,000	52,500	0.7500	0.628	0.628	0.637	0.628	0.628	83,548	0.6284	0.00%
2016-02-25	0	0.750	0.750	0.770	0.750	0.770	24,000	18,080	0.7533	0.628	0.628	0.645	0.628	0.645	28,645	0.6312	0.00%
2016-02-24	0	0.750	0.740	0.750	0.720	0.750	452,000	328,620	0.7270	0.628	0.620	0.628	0.603	0.628	539,484	0.6091	2.74%
2016-02-23	0	0.730	0.730	0.750	0.730	0.730	134,000	97,820	0.7300	0.612	0.612	0.628	0.612	0.612	159,935	0.6116	-2.67%
2016-02-22	0	0.750	0.730	0.750	0.730	0.780	228,000	167,000	0.7325	0.628	0.612	0.628	0.612	0.654	272,129	0.6137	-2.60%
2016-02-19	0	0.770	0.740	0.780	-	-	0	0	-	0.645	0.620	0.654	-	-	0	-	0.00%
2016-02-18	0	0.770	0.740	0.770	0.730	0.770	134,000	99,400	0.7418	0.645	0.620	0.645	0.612	0.645	159,935	0.6215	4.05%
2016-02-17	0	0.740	0.730	0.760	-	-	0	0	-	0.620	0.612	0.637	-	-	0	-	0.00%
2016-02-16	0	0.740	0.740	0.750	0.740	0.770	28,000	21,380	0.7636	0.620	0.620	0.628	0.620	0.645	33,419	0.6397	-6.33%
2016-02-15	0	0.790	0.740	0.790	0.750	0.790	10,000	7,580	0.7580	0.662	0.620	0.662	0.628	0.662	11,935	0.6351	6.76%
2016-02-12	0	0.740	0.730	0.740	-	-	0	0	-	0.620	0.612	0.620	-	-	0	-	-1.33%
2016-02-11	0	0.750	0.740	0.750	0.720	0.760	318,000	235,940	0.7419	0.628	0.620	0.628	0.603	0.637	379,548	0.6216	-6.25%
2016-02-05	0	0.800	0.730	0.800	0.720	0.800	174,000	130,920	0.7524	0.670	0.612	0.670	0.603	0.670	207,677	0.6304	8.11%
2016-02-04	0	0.740	0.720	0.760	-	-	0	0	-	0.620	0.603	0.637	-	-	0	-	0.00%
2016-02-03	0	0.740	0.730	0.740	0.720	0.740	180,000	131,760	0.7320	0.620	0.612	0.620	0.603	0.620	214,839	0.6133	-2.63%
2016-02-02	0	0.760	0.730	0.760	-	-	0	0	-	0.637	0.612	0.637	-	-	0	-	-1.30%
2016-02-01	0	0.770	0.740	0.770	-	-	0	0	-	0.645	0.620	0.645	-	-	0	-	0.00%
2016-01-29	0	0.770	0.750	0.790	0.760	0.770	140,000	107,600	0.7686	0.645	0.628	0.662	0.637	0.645	167,097	0.6439	4.05%
2016-01-28	0	0.740	0.740	0.770	0.740	0.770	174,000	129,360	0.7434	0.620	0.620	0.645	0.620	0.645	207,677	0.6229	-7.50%
2016-01-27	0	0.800	0.740	0.800	0.800	0.800	8,000	6,400	0.8000	0.670	0.620	0.670	0.670	0.670	9,548	0.6703	0.00%
2016-01-26	0	0.800	0.740	0.800	0.800	0.800	6,000	4,800	0.8000	0.670	0.620	0.670	0.670	0.670	7,161	0.6703	-5.88%
2016-01-25	0	0.850	0.730	0.850	0.720	0.850	336,000	245,880	0.7318	0.712	0.612	0.712	0.603	0.712	401,032	0.6131	14.86%
2016-01-22	0	0.740	0.720	0.740	0.710	0.740	278,000	203,500	0.7320	0.620	0.603	0.620	0.595	0.620	331,806	0.6133	0.00%
2016-01-21	0	0.740	0.700	0.740	0.700	0.740	244,000	174,180	0.7139	0.620	0.586	0.620	0.586	0.620	291,226	0.5981	-1.33%
2016-01-20	0	0.750	0.690	0.750	0.680	0.750	532,000	378,140	0.7108	0.628	0.578	0.628	0.570	0.628	634,968	0.5955	2.74%
2016-01-19	0	0.730	0.670	0.730	0.670	0.740	280,000	201,340	0.7191	0.612	0.561	0.612	0.561	0.620	334,194	0.6025	4.29%
2016-01-18	0	0.700	0.690	0.700	0.670	0.710	40,000	27,160	0.6790	0.586	0.578	0.586	0.561	0.595	47,742	0.5689	-5.41%
2016-01-15	0	0.740	0.690	0.740	0.700	0.740	554,000	393,640	0.7105	0.620	0.578	0.620	0.586	0.620	661,226	0.5953	4.23%
2016-01-14	0	0.710	0.680	0.710	0.680	0.720	422,000	291,540	0.6909	0.595	0.570	0.595	0.570	0.603	503,677	0.5788	-5.33%
2016-01-13	0	0.750	0.710	0.750	0.700	0.750	222,000	157,660	0.7102	0.628	0.595	0.628	0.586	0.628	264,968	0.5950	0.00%
2016-01-12	0	0.750	0.720	0.750	0.720	0.750	76,000	56,420	0.7424	0.628	0.603	0.628	0.603	0.628	90,710	0.6220	0.00%
2016-01-11	0	0.750	0.740	0.750	0.740	0.780	438,000	326,280	0.7449	0.628	0.620	0.628	0.620	0.654	522,774	0.6241	-8.54%
2016-01-08	0	0.820	0.800	0.830	0.800	0.820	12,000	9,640	0.8033	0.687	0.670	0.695	0.670	0.687	14,323	0.6731	3.80%
2016-01-07	0	0.790	0.790	0.810	0.790	0.840	208,000	167,340	0.8045	0.662	0.662	0.679	0.662	0.704	248,258	0.6741	-7.06%
2016-01-06	0	0.850	0.840	0.860	0.840	0.860	72,000	60,920	0.8461	0.712	0.704	0.721	0.704	0.721	85,935	0.7089	0.00%
2016-01-05	0	0.850	0.830	0.850	0.850	0.850	10,000	8,500	0.8500	0.712	0.695	0.712	0.712	0.712	11,935	0.7122	-1.16%
2016-01-04	0	0.860	0.840	0.890	-	-	0	0	-	0.721	0.704	0.746	-	-	0	-	0.00%
2015-12-31	0	0.860	0.840	0.870	-	-	0	0	-	0.721	0.704	0.729	-	-	0	-	0.00%
2015-12-30	0	0.860	0.840	0.860	0.850	0.860	248,000	211,400	0.8524	0.721	0.704	0.721	0.712	0.721	296,000	0.7142	2.38%
2015-12-29	0	0.840	0.840	0.850	0.840	0.870	64,000	54,240	0.8475	0.704	0.704	0.712	0.704	0.729	76,387	0.7101	-3.45%
2015-12-28	0	0.870	0.860	0.870	-	-	0	0	-	0.729	0.721	0.729	-	-	0	-	-1.14%
2015-12-24	0	0.880	0.850	0.890	-	-	0	0	-	0.737	0.712	0.746	-	-	0	-	0.00%
2015-12-23	0	0.880	0.860	0.880	0.880	0.900	214,000	190,880	0.8920	0.737	0.721	0.737	0.737	0.754	255,419	0.7473	0.00%
2015-12-22	0	0.880	0.860	0.880	0.850	0.880	200,000	172,440	0.8622	0.737	0.721	0.737	0.712	0.737	238,710	0.7224	3.53%
2015-12-21	0	0.850	0.840	0.850	0.810	0.860	420,000	346,280	0.8245	0.712	0.704	0.712	0.679	0.721	501,290	0.6908	-4.49%
2015-12-18	0	0.890	0.860	0.900	0.860	0.890	24,000	20,800	0.8667	0.746	0.721	0.754	0.721	0.746	28,645	0.7261	-2.20%
2015-12-17	0	0.910	0.880	0.910	0.910	0.910	26,000	23,060	0.8869	0.762	0.737	0.762	0.762	0.762	31,032	0.7431	0.00%
2015-12-16	0	0.910	0.910	0.930	0.900	0.900	48,000	43,280	0.9017	0.762	0.762	0.779	0.754	0.754	57,290	0.7555	1.11%
2015-12-15	0	0.900	0.900	0.950	0.900	0.910	90,000	81,400	0.9044	0.754	0.754	0.796	0.754	0.762	107,419	0.7578	-1.10%
2015-12-14	0	0.910	0.910	0.930	0.910	0.920	212,000	193,520	0.9128	0.762	0.762	0.779	0.762	0.771	253,032	0.7648	-2.15%
2015-12-11	0	0.930	0.930	0.950	0.930	0.930	98,000	91,140	0.9300	0.779	0.779	0.796	0.779	0.779	116,968	0.7792	0.00%
2015-12-10	0	0.930	0.930	0.940	0.930	0.930	78,000	72,540	0.9300	0.779	0.779	0.788	0.779	0.779	93,097	0.7792	1.09%
2015-12-09	0	0.920	0.920	0.940	0.920	0.930	164,000	151,580	0.9243	0.771	0.771	0.788	0.771	0.779	195,742	0.7744	-3.16%
2015-12-08	0	0.950	0.940	0.950	0.950	0.950	112,000	106,400	0.9500	0.796	0.788	0.796	0.796	0.796	133,677	0.7959	-2.06%
2015-12-07	0	0.970	0.950	0.970	0.980	0.980	12,000	11,760	0.9800	0.813	0.796	0.813	0.821	0.821	14,323	0.8211	-1.02%
2015-12-04	0	0.980	0.980	1.000	0.980	0.990	320,000	313,900	0.9809	0.821	0.821	0.838	0.821	0.829	381,935	0.8219	2.08%
2015-12-03	0	0.960	0.960	0.980	0.960	0.960	6,000	5,760	0.9600	0.804	0.804	0.821	0.804	0.804	7,161	0.8043	1.05%
2015-12-02	0	0.950	0.950	0.980	0.940	0.980	84,000	81,020	0.9645	0.796	0.796	0.821	0.788	0.821	100,258	0.8081	-3.06%
2015-12-01	0	0.980	0.930	0.980	-	-	20,000	19,600	0.9800	0.821	0.779	0.821	-	-	23,871	0.8211	0.00%
2015-11-30	0	0.980	0.940	0.980	0.980	0.980	10,000	9,800	0.9800	0.821	0.788	0.821	0.821	0.821	11,935	0.8211	0.00%
2015-11-27	0	0.980	0.950	0.980	0.980	0.980	2,000	1,960	0.9800	0.821	0.796	0.821	0.821	0.821	2,387	0.8211	0.00%
2015-11-26	0	0.980	0.980	0.990	0.980	0.980	126,000	123,480	0.9800	0.821	0.821	0.829	0.821	0.821	150,387	0.8211	2.08%
2015-11-25	0	0.960	0.940	0.960	-	-	0	0	-	0.804	0.788	0.804	-	-	0	-	-2.04%
2015-11-24	0	0.980	0.980	0.990	0.980	0.980	30,000	29,400	0.9800	0.821	0.821	0.829	0.821	0.821	35,806	0.8211	-2.00%
2015-11-23	0	1.000	0.980	1.000	0.930	1.010	846,000	813,360	0.9614	0.838	0.821	0.838	0.779	0.846	1,009,742	0.8055	5.26%
2015-11-20	0	0.950	0.950	0.970	0.950	0.970	420,000	402,460	0.9582	0.796	0.796	0.813	0.796	0.813	501,290	0.8028	1.06%
2015-11-19	0	0.940	0.940	0.950	0.940	0.970	188,000	178,560	0.9498	0.788	0.788	0.796	0.788	0.813	224,387	0.7958	0.00%
2015-11-18	0	0.940	0.940	0.950	0.930	0.940	78,000	72,840	0.9338	0.788	0.788	0.796	0.779	0.788	93,097	0.7824	-1.05%
2015-11-17	0	0.950	0.950	0.970	0.950	0.970	130,000	125,700	0.9669	0.796	0.796	0.813	0.796	0.813	155,161	0.8101	-2.06%
2015-11-16	0	0.970	0.960	0.970	0.950	0.970	68,000	65,200	0.9588	0.813	0.804	0.813	0.796	0.813	81,161	0.8033	3.19%
2015-11-13	0	0.940	0.940	0.970	0.940	0.960	26,000	24,700	0.9500	0.788	0.788	0.813	0.788	0.804	31,032	0.7959	-2.08%
2015-11-12	0	0.960	0.960	0.970	0.950	0.960	132,000	125,720	0.9524	0.804	0.804	0.813	0.796	0.804	157,548	0.7980	0.00%
2015-11-11	0	0.960	0.950	0.970	0.940	0.960	50,000	47,640	0.9528	0.804	0.796	0.813	0.788	0.804	59,677	0.7983	0.00%
2015-11-10	0	0.960	0.950	0.960	0.940	0.960	338,000	322,420	0.9539	0.804	0.796	0.804	0.788	0.804	403,419	0.7992	0.00%
2015-11-09	0	0.960	0.940	0.960	0.930	0.970	268,000	254,800	0.9507	0.804	0.788	0.804	0.779	0.813	319,871	0.7966	-1.03%
2015-11-06	0	0.970	0.970	0.990	0.970	0.990	70,000	68,460	0.9780	0.813	0.813	0.829	0.813	0.829	83,548	0.8194	-1.02%
2015-11-05	0	0.980	0.960	0.980	0.970	0.980	56,000	54,740	0.9775	0.821	0.804	0.821	0.813	0.821	66,839	0.8190	-1.01%
2015-11-04	0	0.990	0.980	0.990	0.970	1.000	402,000	393,920	0.9799	0.829	0.821	0.829	0.813	0.838	479,806	0.8210	-1.98%
2015-11-03	0	1.010	0.980	1.010	0.970	1.010	156,000	154,160	0.9882	0.846	0.821	0.846	0.813	0.846	186,194	0.8280	0.00%
2015-11-02	0	1.010	0.980	1.010	-	-	0	0	-	0.846	0.821	0.846	-	-	0	-	-0.98%
2015-10-30	0	1.020	1.000	1.020	1.000	1.020	202,000	202,340	1.0017	0.855	0.838	0.855	0.838	0.855	241,097	0.8392	0.00%
2015-10-29	0	1.020	0.990	1.020	0.980	1.020	298,000	297,080	0.9969	0.855	0.829	0.855	0.821	0.855	355,677	0.8353	0.00%
2015-10-28	0	1.020	0.990	1.020	-	-	0	0	-	0.855	0.829	0.855	-	-	0	-	0.00%
2015-10-27	0	1.020	1.010	1.020	0.990	1.020	72,000	72,220	1.0031	0.855	0.846	0.855	0.829	0.855	85,935	0.8404	-1.92%
2015-10-26	0	1.040	1.010	1.040	1.010	1.060	212,000	219,600	1.0358	0.871	0.846	0.871	0.846	0.888	253,032	0.8679	4.00%
2015-10-23	0	1.000	1.000	1.010	0.970	1.020	176,000	174,280	0.9902	0.838	0.838	0.846	0.813	0.855	210,065	0.8296	0.00%
2015-10-22	0	1.000	0.980	1.000	0.970	1.000	482,000	475,140	0.9858	0.838	0.821	0.838	0.813	0.838	575,290	0.8259	-1.96%
2015-10-20	0	1.020	1.000	1.020	1.000	1.020	490,000	495,420	1.0111	0.855	0.838	0.855	0.838	0.855	584,839	0.8471	-1.92%
2015-10-19	0	1.040	1.020	1.040	1.030	1.040	94,000	97,540	1.0377	0.871	0.855	0.871	0.863	0.871	112,194	0.8694	0.00%
2015-10-16	0	1.040	1.040	1.050	1.040	1.100	1,164,000	1,225,040	1.0524	0.871	0.871	0.880	0.871	0.922	1,389,290	0.8818	-0.95%
2015-10-15	0	1.050	1.030	1.050	1.040	1.070	1,244,000	1,305,940	1.0498	0.880	0.863	0.880	0.871	0.896	1,484,774	0.8796	0.96%
2015-10-14	0	1.040	1.040	1.050	1.030	1.070	858,000	893,220	1.0410	0.871	0.871	0.880	0.863	0.896	1,024,065	0.8722	-0.95%
2015-10-13	0	1.050	1.050	1.070	1.050	1.110	504,000	538,680	1.0688	0.880	0.880	0.896	0.880	0.930	601,548	0.8955	-0.94%
2015-10-12	0	1.060	1.060	1.080	1.060	1.120	528,000	572,620	1.0845	0.888	0.888	0.905	0.888	0.938	630,194	0.9086	-3.64%
2015-10-09	0	1.100	1.070	1.100	1.050	1.120	170,000	184,800	1.0871	0.922	0.896	0.922	0.880	0.938	202,903	0.9108	2.80%
2015-10-08	0	1.070	1.060	1.090	1.060	1.090	122,000	130,220	1.0674	0.896	0.888	0.913	0.888	0.913	145,613	0.8943	-2.73%
2015-10-07	0	1.100	1.100	1.110	1.070	1.100	148,000	161,140	1.0888	0.922	0.922	0.930	0.896	0.922	176,645	0.9122	0.00%
2015-10-06	0	1.100	1.070	1.100	1.100	1.100	50,000	55,000	1.1000	0.922	0.896	0.922	0.922	0.922	59,677	0.9216	2.80%
2015-10-05	0	1.070	1.070	1.110	1.070	1.070	6,000	6,420	1.0700	0.896	0.896	0.930	0.896	0.896	7,161	0.8965	-0.93%
2015-10-02	0	1.080	1.080	1.110	1.050	1.080	22,000	23,160	1.0527	0.905	0.905	0.930	0.880	0.905	26,258	0.8820	-2.70%
2015-09-30	0	1.110	1.050	1.110	1.110	1.110	2,000	2,220	1.1100	0.930	0.880	0.930	0.930	0.930	2,387	0.9300	0.91%
2015-09-29	0	1.100	1.050	1.110	1.050	1.100	26,000	27,480	1.0569	0.922	0.880	0.930	0.880	0.922	31,032	0.8855	-1.79%
2015-09-25	0	1.120	1.060	1.120	-	-	0	0	-	0.938	0.888	0.938	-	-	0	-	0.00%
2015-09-24	0	1.120	1.070	1.120	1.120	1.120	28,000	31,360	1.1200	0.938	0.896	0.938	0.938	0.938	33,419	0.9384	0.90%
2015-09-23	0	1.110	1.060	1.110	1.060	1.120	58,000	61,740	1.0645	0.930	0.888	0.930	0.888	0.938	69,226	0.8919	-2.63%
2015-09-22	0	1.140	1.100	1.140	1.030	1.170	338,000	364,860	1.0795	0.955	0.922	0.955	0.863	0.980	403,419	0.9044	0.88%
2015-09-21	0	1.130	1.110	1.130	1.100	1.150	48,000	54,360	1.1325	0.947	0.930	0.947	0.922	0.964	57,290	0.9489	-4.24%
2015-09-18	0	1.180	1.100	1.180	1.180	1.220	14,000	16,900	1.2071	0.989	0.922	0.989	0.989	1.022	16,710	1.0114	0.00%
2015-09-17	0	1.180	1.080	1.180	1.140	1.180	76,000	87,160	1.1468	0.989	0.905	0.989	0.955	0.989	90,710	0.9609	2.61%
2015-09-16	0	1.150	1.080	1.200	1.020	1.200	188,000	207,020	1.1012	0.964	0.905	1.005	0.855	1.005	224,387	0.9226	4.55%
2015-09-15	0	1.100	1.060	1.100	1.010	1.100	72,000	77,420	1.0753	0.922	0.888	0.922	0.846	0.922	85,935	0.9009	2.80%
2015-09-14	0	1.070	1.070	1.100	1.060	1.100	62,000	66,480	1.0723	0.896	0.896	0.922	0.888	0.922	74,000	0.8984	-2.73%
2015-09-11	0	1.100	1.080	1.140	1.100	1.110	98,000	107,860	1.1006	0.922	0.905	0.955	0.922	0.930	116,968	0.9221	0.00%
2015-09-10	0	1.100	1.070	1.100	1.100	1.100	12,000	13,200	1.1000	0.922	0.896	0.922	0.922	0.922	14,323	0.9216	-1.79%
2015-09-09	0	1.120	1.110	1.140	1.110	1.140	76,000	85,300	1.1224	0.938	0.930	0.955	0.930	0.955	90,710	0.9404	0.90%
2015-09-08	0	1.110	1.110	1.120	1.110	1.110	22,000	24,420	1.1100	0.930	0.930	0.938	0.930	0.930	26,258	0.9300	-0.89%
2015-09-07	0	1.120	1.080	1.120	1.140	1.150	4,000	4,580	1.1450	0.938	0.905	0.938	0.955	0.964	4,774	0.9593	0.00%
2015-09-04	0	1.120	1.080	1.120	1.080	1.140	14,000	15,300	1.0929	0.938	0.905	0.938	0.905	0.955	16,710	0.9156	0.00%
2015-09-02	0	1.120	1.080	1.120	-	-	0	0	-	0.938	0.905	0.938	-	-	0	-	-0.88%
2015-09-01	0	1.130	1.120	1.130	1.130	1.170	174,000	197,780	1.1367	0.947	0.938	0.947	0.947	0.980	207,677	0.9523	-5.04%
2015-08-31	0	1.190	1.170	1.200	1.160	1.240	476,000	567,960	1.1932	0.997	0.980	1.005	0.972	1.039	568,129	0.9997	-4.80%
2015-08-28	0	1.250	1.080	1.250	1.120	1.250	166,000	194,980	1.1746	1.047	0.905	1.047	0.938	1.047	198,129	0.9841	9.65%
2015-08-27	0	1.140	1.110	1.140	1.060	1.140	74,000	83,040	1.1222	0.955	0.930	0.955	0.888	0.955	88,323	0.9402	2.70%
2015-08-26	0	1.110	1.020	1.110	1.060	1.110	154,000	165,580	1.0752	0.930	0.855	0.930	0.888	0.930	183,806	0.9008	3.74%
2015-08-25	0	1.070	0.990	1.070	1.000	1.120	496,000	514,480	1.0373	0.896	0.829	0.896	0.838	0.938	592,000	0.8691	0.94%
2015-08-24	0	1.060	1.010	1.060	1.060	1.200	184,000	199,780	1.0858	0.888	0.846	0.888	0.888	1.005	219,613	0.9097	-10.17%
2015-08-21	0	1.180	1.140	1.180	1.140	1.200	248,000	289,300	1.1665	0.989	0.955	0.989	0.955	1.005	296,000	0.9774	-1.67%
2015-08-20	0	1.200	1.170	1.200	1.170	1.210	198,000	233,220	1.1779	1.005	0.980	1.005	0.980	1.014	236,323	0.9869	-2.44%
2015-08-19	0	1.230	1.160	1.230	1.150	1.230	346,000	409,900	1.1847	1.031	0.972	1.031	0.964	1.031	412,968	0.9926	1.65%
2015-08-18	0	1.210	1.130	1.210	1.140	1.210	586,000	689,020	1.1758	1.014	0.947	1.014	0.955	1.014	699,419	0.9851	2.54%
2015-08-17	0	1.180	1.160	1.180	1.170	1.210	248,000	294,260	1.1865	0.989	0.972	0.989	0.980	1.014	296,000	0.9941	-2.48%
2015-08-14	0	1.210	1.170	1.210	1.170	1.210	164,000	193,500	1.1799	1.014	0.980	1.014	0.980	1.014	195,742	0.9885	-0.82%
2015-08-13	0	1.220	1.150	1.220	1.140	1.220	234,000	279,520	1.1945	1.022	0.964	1.022	0.955	1.022	279,290	1.0008	1.67%
2015-08-12	0	1.200	1.160	1.200	1.160	1.220	658,000	776,120	1.1795	1.005	0.972	1.005	0.972	1.022	785,355	0.9882	-0.83%
2015-08-11	0	1.210	1.180	1.210	1.180	1.220	420,000	503,220	1.1981	1.014	0.989	1.014	0.989	1.022	501,290	1.0038	-0.82%
2015-08-10	0	1.220	1.170	1.220	1.190	1.230	16,000	19,240	1.2025	1.022	0.980	1.022	0.997	1.031	19,097	1.0075	1.67%
2015-08-07	0	1.200	1.210	1.220	1.160	1.220	292,000	343,440	1.1762	1.005	1.014	1.022	0.972	1.022	348,516	0.9854	-1.64%
2015-08-06	0	1.220	1.180	1.220	1.170	1.230	272,000	322,860	1.1870	1.022	0.989	1.022	0.980	1.031	324,645	0.9945	1.67%
2015-08-05	0	1.200	1.200	1.230	1.200	1.250	56,000	68,300	1.2196	1.005	1.005	1.031	1.005	1.047	66,839	1.0219	-1.64%
2015-08-04	0	1.220	1.210	1.230	1.180	1.240	106,000	127,040	1.1985	1.022	1.014	1.031	0.989	1.039	126,516	1.0041	1.67%
2015-08-03	0	1.200	1.200	1.220	1.200	1.250	46,000	56,100	1.2196	1.005	1.005	1.022	1.005	1.047	54,903	1.0218	-2.44%
2015-07-31	0	1.230	1.230	1.250	1.220	1.280	34,000	42,320	1.2447	1.031	1.031	1.047	1.022	1.072	40,581	1.0429	-1.60%
2015-07-30	0	1.250	1.210	1.250	1.210	1.260	398,000	483,440	1.2147	1.047	1.014	1.047	1.014	1.056	475,032	1.0177	2.46%
2015-07-29	0	1.220	1.240	1.250	1.210	1.250	92,000	113,220	1.2307	1.022	1.039	1.047	1.014	1.047	109,806	1.0311	-3.17%
2015-07-28	0	1.260	1.210	1.270	1.200	1.270	122,000	148,760	1.2193	1.056	1.014	1.064	1.005	1.064	145,613	1.0216	-1.56%
2015-07-27	0	1.280	1.220	1.280	1.210	1.290	476,000	587,140	1.2335	1.072	1.022	1.072	1.014	1.081	568,129	1.0335	-1.54%
2015-07-24	0	1.300	1.300	1.310	1.280	1.380	44,000	57,700	1.3114	1.089	1.089	1.098	1.072	1.156	52,516	1.0987	-0.76%
2015-07-23	0	1.310	1.310	1.330	1.300	1.320	128,000	167,220	1.3064	1.098	1.098	1.114	1.089	1.106	152,774	1.0946	-2.24%
2015-07-22	0	1.340	1.280	1.340	1.340	1.340	30,000	40,200	1.3400	1.123	1.072	1.123	1.123	1.123	35,806	1.1227	-0.74%
2015-07-21	0	1.350	1.340	1.350	1.250	1.360	710,000	938,360	1.3216	1.131	1.123	1.131	1.047	1.139	847,419	1.1073	5.47%
2015-07-20	0	1.280	1.260	1.280	1.250	1.280	60,000	76,080	1.2680	1.072	1.056	1.072	1.047	1.072	71,613	1.0624	-0.78%
2015-07-17	0	1.290	1.280	1.300	1.270	1.300	468,000	602,260	1.2869	1.081	1.072	1.089	1.064	1.089	558,581	1.0782	-2.27%
2015-07-16	0	1.320	1.300	1.320	1.300	1.330	214,000	282,400	1.3196	1.106	1.089	1.106	1.089	1.114	255,419	1.1056	-1.49%
2015-07-15	0	1.340	1.290	1.340	1.300	1.370	588,000	772,260	1.3134	1.123	1.081	1.123	1.089	1.148	701,806	1.1004	0.00%
2015-07-14	0	1.340	1.330	1.340	1.330	1.380	478,000	646,860	1.3533	1.123	1.114	1.123	1.114	1.156	570,516	1.1338	-1.47%
2015-07-13	0	1.360	1.360	1.380	1.330	1.420	140,000	190,300	1.3593	1.139	1.139	1.156	1.114	1.190	167,097	1.1389	-2.16%
2015-07-10	0	1.390	1.370	1.390	1.370	1.440	484,000	676,440	1.3976	1.165	1.148	1.165	1.148	1.206	577,677	1.1710	-4.14%
2015-07-09	0	1.450	1.440	1.460	1.290	1.450	1,760,000	2,445,920	1.3897	1.215	1.206	1.223	1.081	1.215	2,100,645	1.1644	3.57%
2015-07-08	0	1.400	1.290	1.390	1.180	1.400	4,302,000	5,568,760	1.2945	1.173	1.081	1.165	0.989	1.173	5,134,645	1.0845	-3.45%
2015-07-07	0	1.450	1.370	1.450	1.300	1.460	1,506,000	2,083,920	1.3837	1.215	1.148	1.215	1.089	1.223	1,797,484	1.1594	-3.33%
2015-07-06	0	1.500	1.300	1.500	1.160	1.500	7,710,000	10,424,420	1.3521	1.257	1.089	1.257	0.972	1.257	9,202,258	1.1328	0.67%
2015-07-03	0	1.490	1.370	1.490	1.310	1.500	3,912,000	5,426,180	1.3871	1.248	1.148	1.248	1.098	1.257	4,669,161	1.1621	-0.67%
2015-07-02	0	1.500	1.450	1.500	1.430	1.560	4,242,000	6,314,780	1.4886	1.257	1.215	1.257	1.198	1.307	5,063,032	1.2472	-4.46%
2015-06-30	0	1.570	1.530	1.570	1.490	1.570	1,312,000	2,008,740	1.5311	1.315	1.282	1.315	1.248	1.315	1,565,935	1.2828	0.00%
2015-06-29	0	1.570	1.570	1.580	1.520	1.630	1,194,000	1,882,220	1.5764	1.315	1.315	1.324	1.274	1.366	1,425,097	1.3208	-1.26%
2015-06-26	0	1.590	1.580	1.650	1.560	1.650	1,362,000	2,159,440	1.5855	1.332	1.324	1.382	1.307	1.382	1,625,613	1.3284	-1.85%
2015-06-25	0	1.620	1.610	1.620	1.580	1.660	1,336,000	2,153,080	1.6116	1.357	1.349	1.357	1.324	1.391	1,594,581	1.3502	-1.82%
2015-06-24	0	1.650	1.640	1.650	1.630	1.660	308,000	507,140	1.6466	1.382	1.374	1.382	1.366	1.391	367,613	1.3795	-0.60%
2015-06-23	0	1.660	1.650	1.660	1.630	1.720	522,000	863,240	1.6537	1.391	1.382	1.391	1.366	1.441	623,032	1.3855	-2.35%
2015-06-22	0	1.700	1.650	1.700	1.640	1.700	472,000	784,560	1.6622	1.424	1.382	1.424	1.374	1.424	563,355	1.3927	0.00%
2015-06-19	0	1.700	1.630	1.700	1.620	1.700	1,152,000	1,891,020	1.6415	1.424	1.366	1.424	1.357	1.424	1,374,968	1.3753	1.19%
2015-06-18	0	1.680	1.650	1.680	1.650	1.700	152,000	253,860	1.6701	1.408	1.382	1.408	1.382	1.424	181,419	1.3993	-1.18%
2015-06-17	0	1.700	1.690	1.700	1.660	1.710	424,000	715,680	1.6879	1.424	1.416	1.424	1.391	1.433	506,065	1.4142	2.41%
2015-06-16	0	1.660	1.630	1.660	1.620	1.660	292,000	476,720	1.6326	1.391	1.366	1.391	1.357	1.391	348,516	1.3679	0.00%
2015-06-15	0	1.660	1.640	1.660	1.620	1.680	1,784,000	2,948,440	1.6527	1.391	1.374	1.391	1.357	1.408	2,129,290	1.3847	-3.49%
2015-06-12	0	1.720	1.720	1.730	1.600	1.740	2,394,000	3,963,500	1.6556	1.441	1.441	1.449	1.341	1.458	2,857,355	1.3871	4.88%
2015-06-11	0	1.640	1.640	1.660	1.640	1.700	1,564,000	2,599,580	1.6621	1.374	1.374	1.391	1.374	1.424	1,866,710	1.3926	-1.80%
2015-06-10	0	1.670	1.660	1.680	1.650	1.770	2,140,000	3,678,240	1.7188	1.399	1.391	1.408	1.382	1.483	2,554,194	1.4401	-1.76%
2015-06-09	0	1.720	1.720	1.740	1.700	1.900	3,568,000	6,271,780	1.7578	1.424	1.424	1.441	1.408	1.573	4,308,682	1.4556	-9.47%
2015-06-08	0	1.900	1.890	1.910	1.880	2.000	3,206,000	6,236,140	1.9451	1.573	1.565	1.582	1.557	1.656	3,871,534	1.6108	-3.55%
2015-06-05	0	1.970	1.960	1.980	1.960	2.130	3,884,000	7,869,500	2.0261	1.631	1.623	1.640	1.623	1.764	4,690,280	1.6778	-6.64%
2015-06-04	0	2.110	2.090	2.100	2.000	2.190	22,596,000	47,808,780	2.1158	1.747	1.731	1.739	1.656	1.814	27,286,707	1.7521	4.98%
2015-06-03	0	2.010	2.000	2.010	1.710	2.020	20,726,000	38,783,440	1.8712	1.664	1.656	1.664	1.416	1.673	25,028,513	1.5496	16.86%
2015-06-02	0	1.720	1.720	1.730	1.670	1.730	2,358,000	4,017,860	1.7039	1.424	1.424	1.433	1.383	1.433	2,847,498	1.4110	1.78%
2015-06-01	0	1.690	1.690	1.700	1.650	1.700	1,220,000	2,046,940	1.6778	1.399	1.399	1.408	1.366	1.408	1,473,260	1.3894	1.20%
2015-05-29	0	1.670	1.660	1.670	1.660	1.690	604,000	1,007,880	1.6687	1.383	1.375	1.383	1.375	1.399	729,384	1.3818	0.00%
2015-05-28	0	1.670	1.660	1.670	1.630	1.680	1,506,000	2,494,800	1.6566	1.383	1.375	1.383	1.350	1.391	1,818,631	1.3718	-1.18%
2015-05-27	0	1.690	1.650	1.690	1.640	1.720	1,610,000	2,700,620	1.6774	1.399	1.366	1.399	1.358	1.424	1,944,220	1.3891	-1.17%
2015-05-26	0	1.710	1.690	1.710	1.620	1.720	6,584,000	10,963,000	1.6651	1.416	1.399	1.416	1.342	1.424	7,950,773	1.3789	5.56%
2015-05-22	0	1.620	1.610	1.620	1.590	1.620	888,000	1,427,840	1.6079	1.342	1.333	1.342	1.317	1.342	1,072,340	1.3315	0.62%
2015-05-21	0	1.610	1.610	1.620	1.590	1.630	404,000	652,780	1.6158	1.333	1.333	1.342	1.317	1.350	487,866	1.3380	0.00%
2015-05-20	0	1.610	1.610	1.630	1.600	1.620	534,000	859,280	1.6091	1.333	1.333	1.350	1.325	1.342	644,853	1.3325	-1.23%
2015-05-19	0	1.630	1.610	1.640	1.610	1.640	510,000	827,000	1.6216	1.350	1.333	1.358	1.333	1.358	615,871	1.3428	-0.61%
2015-05-18	0	1.640	1.620	1.640	1.600	1.640	810,000	1,316,920	1.6258	1.358	1.342	1.358	1.325	1.358	978,148	1.3463	2.50%
2015-05-15	0	1.600	1.600	1.610	1.600	1.640	664,000	1,071,800	1.6142	1.325	1.325	1.333	1.325	1.358	801,840	1.3367	-0.62%
2015-05-14	0	1.610	1.600	1.610	1.600	1.620	372,000	596,640	1.6039	1.333	1.325	1.333	1.325	1.342	449,224	1.3282	0.00%
2015-05-13	0	1.610	1.600	1.630	1.610	1.640	780,000	1,258,900	1.6140	1.333	1.325	1.350	1.333	1.358	941,920	1.3365	-1.83%
2015-05-12	0	1.640	1.630	1.650	1.620	1.670	1,016,000	1,673,940	1.6476	1.358	1.350	1.366	1.342	1.383	1,226,912	1.3644	-1.80%
2015-05-11	0	1.670	1.620	1.670	1.610	1.670	988,000	1,616,480	1.6361	1.383	1.342	1.383	1.333	1.383	1,193,099	1.3549	1.21%
2015-05-08	0	1.650	1.630	1.650	1.580	1.690	4,336,000	7,092,040	1.6356	1.366	1.350	1.366	1.308	1.399	5,236,111	1.3544	8.55%
2015-05-07	0	1.520	1.520	1.560	1.510	1.580	2,654,000	4,096,620	1.5436	1.259	1.259	1.292	1.250	1.308	3,204,944	1.2782	-3.80%
2015-05-06	0	1.580	1.580	1.590	1.570	1.610	1,494,000	2,379,060	1.5924	1.308	1.308	1.317	1.300	1.333	1,804,140	1.3187	0.00%
2015-05-05	0	1.580	1.570	1.580	1.570	1.600	848,000	1,341,300	1.5817	1.308	1.300	1.308	1.300	1.325	1,024,036	1.3098	0.64%
2015-05-04	0	1.570	1.570	1.580	1.570	1.630	4,052,000	6,397,640	1.5789	1.300	1.300	1.308	1.300	1.350	4,893,155	1.3075	-1.87%
2015-04-30	0	1.600	1.590	1.600	1.580	1.600	1,010,000	1,604,980	1.5891	1.325	1.317	1.325	1.308	1.325	1,219,666	1.3159	0.00%
2015-04-29	0	1.600	1.600	1.610	1.590	1.600	1,120,000	1,785,680	1.5944	1.325	1.325	1.333	1.317	1.325	1,352,501	1.3203	-0.62%
2015-04-28	0	1.610	1.600	1.620	1.570	1.620	1,260,000	2,024,780	1.6070	1.333	1.325	1.342	1.300	1.342	1,521,564	1.3307	0.62%
2015-04-27	0	1.600	1.590	1.610	1.580	1.620	2,490,000	3,982,820	1.5995	1.325	1.317	1.333	1.308	1.342	3,006,899	1.3246	-0.62%
2015-04-24	0	1.610	1.590	1.610	1.590	1.640	2,196,000	3,524,300	1.6049	1.333	1.317	1.333	1.317	1.358	2,651,868	1.3290	-0.62%
2015-04-23	0	1.620	1.610	1.620	1.600	1.630	2,012,000	3,238,180	1.6094	1.342	1.333	1.342	1.325	1.350	2,429,671	1.3328	0.62%
2015-04-22	0	1.610	1.610	1.620	1.600	1.640	1,866,000	3,004,680	1.6102	1.333	1.333	1.342	1.325	1.358	2,253,363	1.3334	0.62%
2015-04-21	0	1.600	1.600	1.620	1.590	1.650	2,514,000	4,045,160	1.6091	1.325	1.325	1.342	1.317	1.366	3,035,882	1.3324	-1.84%
2015-04-20	0	1.630	1.610	1.630	1.580	1.670	2,838,000	4,599,260	1.6206	1.350	1.333	1.350	1.308	1.383	3,427,141	1.3420	-2.40%
2015-04-17	0	1.670	1.670	1.680	1.660	1.750	3,658,000	6,249,640	1.7085	1.383	1.383	1.391	1.375	1.449	4,417,365	1.4148	1.21%
2015-04-16	0	1.650	1.650	1.670	1.640	1.680	1,574,000	2,606,260	1.6558	1.366	1.366	1.383	1.358	1.391	1,900,747	1.3712	-1.79%
2015-04-15	0	1.680	1.670	1.680	1.660	1.740	2,730,000	4,675,980	1.7128	1.391	1.383	1.391	1.375	1.441	3,296,721	1.4184	0.00%
2015-04-14	0	1.680	1.670	1.680	1.640	1.750	4,922,000	8,376,320	1.7018	1.391	1.383	1.391	1.358	1.449	5,943,759	1.4093	2.44%
2015-04-13	0	1.640	1.640	1.650	1.620	1.670	4,598,000	7,541,840	1.6402	1.358	1.358	1.366	1.342	1.383	5,552,499	1.3583	2.50%
2015-04-10	0	1.600	1.600	1.620	1.590	1.660	3,066,000	4,935,240	1.6097	1.325	1.325	1.342	1.317	1.375	3,702,471	1.3330	-1.84%
2015-04-09	0	1.630	1.620	1.640	1.620	1.690	2,936,000	4,816,520	1.6405	1.350	1.342	1.358	1.342	1.399	3,545,485	1.3585	-1.21%
2015-04-08	0	1.650	1.640	1.650	1.600	1.720	5,784,000	9,486,420	1.6401	1.366	1.358	1.366	1.325	1.424	6,984,701	1.3582	0.00%
2015-04-02	0	1.650	1.620	1.650	1.590	1.660	1,334,000	2,172,260	1.6284	1.366	1.342	1.366	1.317	1.375	1,610,925	1.3485	3.12%
2015-04-01	0	1.600	1.600	1.610	1.580	1.610	930,000	1,489,880	1.6020	1.325	1.325	1.333	1.308	1.333	1,123,059	1.3266	0.63%
2015-03-31	0	1.590	1.590	1.600	1.590	1.630	1,266,000	2,029,960	1.6034	1.317	1.317	1.325	1.317	1.350	1,528,809	1.3278	-2.45%
2015-03-30	0	1.630	1.600	1.630	1.580	1.660	3,244,000	5,220,920	1.6094	1.350	1.325	1.350	1.308	1.375	3,917,422	1.3327	-1.81%
2015-03-27	0	1.660	1.650	1.660	1.640	1.680	480,000	800,140	1.6670	1.375	1.366	1.375	1.358	1.391	579,643	1.3804	0.00%
2015-03-26	0	1.660	1.620	1.660	1.580	1.660	1,366,000	2,219,740	1.6250	1.375	1.342	1.375	1.308	1.375	1,649,568	1.3456	0.61%
2015-03-25	0	1.650	1.630	1.650	1.620	1.670	998,000	1,648,360	1.6517	1.366	1.350	1.366	1.342	1.383	1,205,175	1.3677	0.00%
2015-03-24	0	1.650	1.610	1.650	1.600	1.670	376,000	619,800	1.6484	1.366	1.333	1.366	1.325	1.383	454,054	1.3650	-0.60%
2015-03-23	0	1.660	1.660	1.670	1.650	1.700	484,000	806,200	1.6657	1.375	1.375	1.383	1.366	1.408	584,474	1.3794	0.61%
2015-03-20	0	1.650	1.640	1.650	1.610	1.660	514,000	842,620	1.6393	1.366	1.358	1.366	1.333	1.375	620,701	1.3575	1.23%
2015-03-19	0	1.630	1.610	1.640	1.600	1.630	166,000	269,220	1.6218	1.350	1.333	1.358	1.325	1.350	200,460	1.3430	0.62%
2015-03-18	0	1.620	1.610	1.620	1.590	1.630	132,000	212,640	1.6109	1.342	1.333	1.342	1.317	1.350	159,402	1.3340	1.25%
2015-03-17	0	1.600	1.600	1.620	1.600	1.620	64,000	103,080	1.6106	1.325	1.325	1.342	1.325	1.342	77,286	1.3338	-1.23%
2015-03-16	0	1.620	1.600	1.620	1.600	1.630	214,000	347,180	1.6223	1.342	1.325	1.342	1.325	1.350	258,424	1.3434	0.62%
2015-03-13	0	1.610	1.590	1.620	1.580	1.640	640,000	1,019,700	1.5933	1.333	1.317	1.342	1.308	1.358	772,858	1.3194	-1.23%
2015-03-12	0	1.630	1.610	1.640	1.610	1.650	54,000	88,300	1.6352	1.350	1.333	1.358	1.333	1.366	65,210	1.3541	-2.40%
2015-03-11	0	1.670	1.650	1.670	1.610	1.670	64,000	105,560	1.6494	1.383	1.366	1.383	1.333	1.383	77,286	1.3658	0.60%
2015-03-10	0	1.660	1.620	1.660	1.580	1.670	536,000	868,940	1.6212	1.375	1.342	1.375	1.308	1.383	647,268	1.3425	1.84%
2015-03-09	0	1.630	1.620	1.630	1.580	1.650	1,234,000	1,986,820	1.6101	1.350	1.342	1.350	1.308	1.366	1,490,166	1.3333	-1.21%
2015-03-06	0	1.650	1.650	1.660	1.650	1.680	182,000	304,260	1.6718	1.366	1.366	1.375	1.366	1.391	219,781	1.3844	-1.79%
2015-03-05	0	1.680	1.670	1.680	1.670	1.700	748,000	1,253,920	1.6764	1.391	1.383	1.391	1.383	1.408	903,277	1.3882	1.20%
2015-03-04	0	1.660	1.660	1.680	1.650	1.750	786,000	1,321,040	1.6807	1.375	1.375	1.391	1.366	1.449	949,166	1.3918	-2.92%
2015-03-03	0	1.710	1.700	1.710	1.700	1.790	3,350,000	5,811,500	1.7348	1.416	1.408	1.416	1.408	1.482	4,045,427	1.4366	0.59%
2015-03-02	0	1.700	1.690	1.710	1.600	1.720	1,092,000	1,785,380	1.6350	1.408	1.399	1.416	1.325	1.424	1,318,688	1.3539	6.25%
2015-02-27	0	1.600	1.570	1.600	1.560	1.600	72,000	113,880	1.5817	1.325	1.300	1.325	1.292	1.325	86,946	1.3098	0.00%
2015-02-26	0	1.600	1.580	1.600	1.570	1.600	66,000	103,920	1.5745	1.325	1.308	1.325	1.300	1.325	79,701	1.3039	0.00%
2015-02-25	0	1.600	1.570	1.600	1.570	1.600	76,000	120,060	1.5797	1.325	1.300	1.325	1.300	1.325	91,777	1.3082	0.00%
2015-02-24	0	1.600	1.590	1.600	1.590	1.600	312,000	498,100	1.5965	1.325	1.317	1.325	1.317	1.325	376,768	1.3220	0.00%
2015-02-23	0	1.600	1.580	1.600	1.560	1.600	58,000	92,140	1.5886	1.325	1.308	1.325	1.292	1.325	70,040	1.3155	-0.62%
2015-02-18	0	1.610	1.600	1.610	1.610	1.610	4,000	6,440	1.6100	1.333	1.325	1.333	1.333	1.333	4,830	1.3332	0.62%
2015-02-17	0	1.600	1.580	1.600	1.550	1.600	102,000	160,180	1.5704	1.325	1.308	1.325	1.284	1.325	123,174	1.3004	-0.62%
2015-02-16	0	1.610	1.580	1.610	1.550	1.620	838,000	1,338,480	1.5972	1.333	1.308	1.333	1.284	1.342	1,011,961	1.3227	0.62%
2015-02-13	0	1.600	1.580	1.600	1.580	1.600	62,000	98,000	1.5806	1.325	1.308	1.325	1.308	1.325	74,871	1.3089	-0.62%
2015-02-12	0	1.610	1.580	1.610	1.570	1.610	40,000	63,240	1.5810	1.333	1.308	1.333	1.300	1.333	48,304	1.3092	0.62%
2015-02-11	0	1.600	1.570	1.600	1.570	1.600	66,000	104,900	1.5894	1.325	1.300	1.325	1.300	1.325	79,701	1.3162	0.00%
2015-02-10	0	1.600	1.560	1.600	1.560	1.610	590,000	940,380	1.5939	1.325	1.292	1.325	1.292	1.333	712,478	1.3199	0.00%
2015-02-09	0	1.600	1.590	1.600	1.580	1.650	602,000	966,140	1.6049	1.325	1.317	1.325	1.308	1.366	726,969	1.3290	-1.23%
2015-02-06	0	1.620	1.620	1.650	1.610	1.680	192,000	310,340	1.6164	1.342	1.342	1.366	1.333	1.391	231,857	1.3385	-4.14%
2015-02-05	0	1.690	1.670	1.700	1.580	1.700	1,284,000	2,105,000	1.6394	1.399	1.383	1.408	1.308	1.408	1,550,546	1.3576	4.32%
2015-02-04	0	1.620	1.580	1.620	1.590	1.630	122,000	196,380	1.6097	1.342	1.308	1.342	1.317	1.350	147,326	1.3330	-0.61%
2015-02-03	0	1.630	1.580	1.630	1.560	1.630	1,028,000	1,646,820	1.6020	1.350	1.308	1.350	1.292	1.350	1,241,403	1.3266	0.62%
2015-02-02	0	1.620	1.570	1.620	1.560	1.630	582,000	926,420	1.5918	1.342	1.300	1.342	1.292	1.350	702,817	1.3182	-0.61%
2015-01-30	0	1.630	1.620	1.630	1.630	1.650	158,000	258,220	1.6343	1.350	1.342	1.350	1.350	1.366	190,799	1.3534	-1.21%
2015-01-29	0	1.650	1.630	1.650	1.640	1.660	82,000	135,240	1.6493	1.366	1.350	1.366	1.358	1.375	99,022	1.3658	-0.60%
2015-01-28	0	1.660	1.620	1.660	1.620	1.660	1,020,000	1,680,360	1.6474	1.375	1.342	1.375	1.342	1.375	1,231,742	1.3642	0.00%
2015-01-27	0	1.660	1.640	1.660	1.640	1.660	284,000	466,340	1.6420	1.375	1.358	1.375	1.358	1.375	342,956	1.3598	-0.60%
2015-01-26	0	1.670	1.640	1.680	1.630	1.690	1,154,000	1,928,980	1.6716	1.383	1.358	1.391	1.350	1.399	1,393,559	1.3842	0.60%
2015-01-23	0	1.660	1.660	1.670	1.640	1.690	584,000	968,000	1.6575	1.375	1.375	1.383	1.358	1.399	705,233	1.3726	-1.78%
2015-01-22	0	1.690	1.690	1.700	1.670	1.690	172,000	290,320	1.6879	1.399	1.399	1.408	1.383	1.399	207,706	1.3977	1.81%
2015-01-21	0	1.660	1.660	1.670	1.630	1.680	188,000	309,540	1.6465	1.375	1.375	1.383	1.350	1.391	227,027	1.3635	-1.19%
2015-01-20	0	1.680	1.680	1.700	1.660	1.680	210,000	352,220	1.6772	1.391	1.391	1.408	1.375	1.391	253,594	1.3889	0.00%
2015-01-19	0	1.680	1.650	1.680	1.650	1.760	960,000	1,658,600	1.7277	1.391	1.366	1.391	1.366	1.457	1,159,287	1.4307	1.82%
2015-01-16	0	1.650	1.650	1.660	1.650	1.720	634,000	1,060,680	1.6730	1.366	1.366	1.375	1.366	1.424	765,612	1.3854	-1.20%
2015-01-15	0	1.670	1.670	1.710	1.670	1.680	158,000	264,940	1.6768	1.383	1.383	1.416	1.383	1.391	190,799	1.3886	-0.60%
2015-01-14	0	1.680	1.670	1.680	1.680	1.690	258,000	433,640	1.6808	1.391	1.383	1.391	1.391	1.399	311,558	1.3918	-0.59%
2015-01-13	0	1.690	1.690	1.700	1.670	1.750	1,560,000	2,635,720	1.6896	1.399	1.399	1.408	1.383	1.449	1,883,841	1.3991	-2.31%
2015-01-12	0	1.730	1.720	1.740	1.720	1.790	11,817,080	20,980,697	1.7755	1.433	1.424	1.441	1.424	1.482	14,270,189	1.4702	-2.81%
2015-01-09	0	1.780	1.770	1.790	1.690	1.800	14,894,000	26,373,260	1.7707	1.474	1.466	1.482	1.399	1.491	17,985,847	1.4663	5.95%
2015-01-08	0	1.680	1.680	1.700	1.680	1.710	854,000	1,457,120	1.7062	1.391	1.391	1.408	1.391	1.416	1,031,282	1.4129	-1.18%
2015-01-07	0	1.700	1.690	1.700	1.640	1.750	1,446,000	2,466,380	1.7057	1.408	1.399	1.408	1.358	1.449	1,746,175	1.4124	0.00%
2015-01-06	0	1.700	1.700	1.720	1.690	1.780	6,124,000	10,843,940	1.7707	1.408	1.408	1.424	1.399	1.474	7,395,282	1.4663	0.00%
2015-01-05	0	1.700	1.690	1.710	1.690	1.770	2,132,000	3,628,460	1.7019	1.408	1.399	1.416	1.399	1.466	2,574,582	1.4093	-4.49%
2015-01-02	0	1.780	1.750	1.780	1.740	1.800	570,000	1,004,140	1.7616	1.474	1.449	1.474	1.441	1.491	688,326	1.4588	0.00%
2014-12-31	0	1.780	1.770	1.780	1.650	1.800	1,156,000	1,992,500	1.7236	1.474	1.466	1.474	1.366	1.491	1,395,974	1.4273	4.09%
2014-12-30	0	1.710	1.660	1.710	1.640	1.730	350,000	596,500	1.7043	1.416	1.375	1.416	1.358	1.433	422,657	1.4113	-0.58%
2014-12-29	0	1.720	1.680	1.720	1.710	1.750	594,000	1,019,400	1.7162	1.424	1.391	1.424	1.416	1.449	717,309	1.4211	0.00%
2014-12-24	0	1.720	1.670	1.720	1.710	1.720	28,000	47,960	1.7129	1.424	1.383	1.424	1.416	1.424	33,813	1.4184	-0.58%
2014-12-23	0	1.730	1.690	1.730	1.640	1.740	1,208,000	2,043,940	1.6920	1.433	1.399	1.433	1.358	1.441	1,458,769	1.4011	0.58%
2014-12-22	0	1.720	1.720	1.730	1.650	1.730	31,630,000	53,768,500	1.6999	1.424	1.424	1.433	1.366	1.433	38,196,076	1.4077	4.24%
2014-12-19	0	1.650	1.620	1.650	1.600	1.710	1,482,000	2,425,240	1.6365	1.366	1.342	1.366	1.325	1.416	1,789,649	1.3551	-4.07%
2014-12-18	0	1.720	1.620	1.720	1.580	1.720	1,342,000	2,214,880	1.6504	1.424	1.342	1.424	1.308	1.424	1,620,586	1.3667	1.78%
2014-12-17	0	1.690	1.640	1.690	1.600	1.690	248,000	408,020	1.6452	1.399	1.358	1.399	1.325	1.399	299,482	1.3624	2.42%
2014-12-16	0	1.650	1.650	1.670	1.650	1.690	1,042,000	1,755,920	1.6851	1.366	1.366	1.383	1.366	1.399	1,258,309	1.3955	-1.20%
2014-12-15	0	1.670	1.630	1.670	1.620	1.700	798,000	1,335,360	1.6734	1.383	1.350	1.383	1.342	1.408	963,657	1.3857	-0.60%
2014-12-12	0	1.680	1.680	1.690	1.670	1.740	860,000	1,482,600	1.7240	1.391	1.391	1.399	1.383	1.441	1,038,528	1.4276	-1.18%
2014-12-11	0	1.700	1.660	1.700	1.600	1.700	940,000	1,577,080	1.6777	1.408	1.375	1.408	1.325	1.408	1,135,135	1.3893	4.94%
2014-12-10	0	1.620	1.610	1.640	1.570	1.740	2,854,000	4,610,800	1.6156	1.342	1.333	1.358	1.300	1.441	3,446,462	1.3378	-5.26%
2014-12-09	0	1.710	1.680	1.710	1.650	1.760	982,000	1,678,220	1.7090	1.416	1.391	1.416	1.366	1.457	1,185,854	1.4152	-2.29%
2014-12-08	0	1.750	1.720	1.750	1.680	1.800	1,384,000	2,390,380	1.7272	1.449	1.424	1.449	1.391	1.491	1,671,305	1.4302	-3.31%
2014-12-05	0	1.810	1.800	1.830	1.700	1.950	4,522,000	8,220,440	1.8179	1.499	1.491	1.515	1.408	1.615	5,460,723	1.5054	-6.70%
2014-12-04	0	1.940	1.930	1.940	1.930	2.000	6,704,000	13,196,780	1.9685	1.607	1.598	1.607	1.598	1.656	8,095,684	1.6301	-1.52%
2014-12-03	0	1.970	1.950	1.970	1.900	2.030	3,392,000	6,687,440	1.9715	1.631	1.615	1.631	1.573	1.681	4,096,146	1.6326	2.07%
2014-12-02	0	1.930	1.910	1.930	1.880	1.960	128,000	246,120	1.9228	1.598	1.582	1.598	1.557	1.623	154,572	1.5923	1.58%
2014-12-01	0	1.900	1.870	1.900	1.870	1.950	1,066,000	2,023,580	1.8983	1.573	1.549	1.573	1.549	1.615	1,287,291	1.5720	-2.56%
2014-11-28	0	1.950	1.930	1.960	1.920	1.980	436,000	847,360	1.9435	1.615	1.598	1.623	1.590	1.640	526,509	1.6094	0.52%
2014-11-27	0	1.940	1.930	1.960	1.920	1.970	48,000	93,640	1.9508	1.607	1.598	1.623	1.590	1.631	57,964	1.6155	-1.52%
2014-11-26	0	1.970	1.940	1.970	1.940	2.000	192,000	376,400	1.9604	1.631	1.607	1.631	1.607	1.656	231,857	1.6234	0.00%
2014-11-25	0	1.970	1.950	1.970	1.920	1.990	216,000	422,300	1.9551	1.631	1.615	1.631	1.590	1.648	260,839	1.6190	0.00%
2014-11-24	0	1.970	1.960	1.970	1.920	2.020	4,792,000	9,408,560	1.9634	1.631	1.623	1.631	1.590	1.673	5,786,772	1.6259	-1.01%
2014-11-21	0	1.990	1.960	2.000	1.960	2.000	5,672,000	11,207,440	1.9759	1.648	1.623	1.656	1.623	1.656	6,849,451	1.6363	1.53%
2014-11-20	0	1.960	1.950	1.960	1.950	1.980	1,060,000	2,078,680	1.9610	1.623	1.615	1.623	1.615	1.640	1,280,046	1.6239	-2.00%
2014-11-19	0	2.000	1.970	2.000	1.950	2.000	690,000	1,369,960	1.9854	1.656	1.631	1.656	1.615	1.656	833,237	1.6441	2.56%
2014-11-18	0	1.950	1.950	1.970	1.950	2.000	1,096,000	2,161,380	1.9721	1.615	1.615	1.631	1.615	1.656	1,323,519	1.6331	-1.52%
2014-11-17	0	1.980	1.980	1.990	1.980	2.070	1,448,000	2,923,560	2.0190	1.640	1.640	1.648	1.640	1.714	1,748,591	1.6720	-1.49%
2014-11-14	0	2.010	1.990	2.010	1.990	2.020	936,000	1,876,040	2.0043	1.664	1.648	1.664	1.648	1.673	1,130,304	1.6598	-0.50%
2014-11-13	0	2.020	2.000	2.030	1.950	2.030	3,322,000	6,618,220	1.9922	1.673	1.656	1.681	1.615	1.681	4,011,614	1.6498	2.54%
2014-11-12	0	1.970	1.970	1.980	1.950	2.000	1,190,000	2,341,580	1.9677	1.631	1.631	1.640	1.615	1.656	1,437,032	1.6295	-1.01%
2014-11-11	0	1.990	1.970	1.990	1.920	2.010	3,232,000	6,364,620	1.9693	1.648	1.631	1.648	1.590	1.664	3,902,931	1.6307	1.53%
2014-11-10	0	1.960	1.950	1.990	1.960	2.050	4,591,000	9,210,980	2.0063	1.623	1.615	1.648	1.623	1.698	5,544,046	1.6614	1.03%
2014-11-07	0	1.940	1.930	1.940	1.890	1.980	7,616,000	14,778,180	1.9404	1.607	1.598	1.607	1.565	1.640	9,197,006	1.6068	1.04%
2014-11-06	0	1.920	1.920	1.930	1.840	1.940	1,400,000	2,646,940	1.8907	1.590	1.590	1.598	1.524	1.607	1,690,626	1.5657	1.05%
2014-11-05	0	1.900	1.850	1.900	1.850	1.940	2,694,000	5,103,260	1.8943	1.573	1.532	1.573	1.532	1.607	3,253,248	1.5687	2.15%
2014-11-04	0	1.860	1.860	1.870	1.750	1.900	2,964,000	5,458,240	1.8415	1.540	1.540	1.549	1.449	1.573	3,579,297	1.5249	6.90%
2014-11-03	0	1.740	1.730	1.750	1.690	1.770	1,900,000	3,307,420	1.7407	1.441	1.433	1.449	1.399	1.466	2,294,421	1.4415	4.82%
2014-10-31	0	1.660	1.660	1.690	1.650	1.690	358,000	597,380	1.6687	1.375	1.375	1.399	1.366	1.399	432,317	1.3818	-1.19%
2014-10-30	0	1.680	1.680	1.700	1.680	1.730	470,000	795,560	1.6927	1.391	1.391	1.408	1.391	1.433	567,567	1.4017	-2.89%
2014-10-29	0	1.730	1.720	1.740	1.680	1.740	986,000	1,682,640	1.7065	1.433	1.424	1.441	1.391	1.441	1,190,684	1.4132	0.58%
2014-10-28	0	1.720	1.700	1.730	1.680	1.790	1,530,000	2,659,480	1.7382	1.424	1.408	1.433	1.391	1.482	1,847,613	1.4394	0.00%
2014-10-27	0	1.720	1.700	1.720	1.650	1.740	1,184,000	2,017,980	1.7044	1.424	1.408	1.424	1.366	1.441	1,429,787	1.4114	4.88%
2014-10-24	0	1.640	1.640	1.650	1.580	1.640	808,000	1,304,140	1.6140	1.358	1.358	1.366	1.308	1.358	975,733	1.3366	2.50%
2014-10-23	0	1.600	1.590	1.610	1.590	1.620	172,000	275,920	1.6042	1.325	1.317	1.333	1.317	1.342	207,706	1.3284	-1.84%
2014-10-22	0	1.630	1.630	1.640	1.610	1.640	306,000	496,700	1.6232	1.350	1.350	1.358	1.333	1.358	369,523	1.3442	0.62%
2014-10-21	0	1.620	1.600	1.630	1.620	1.680	96,000	156,240	1.6275	1.342	1.325	1.350	1.342	1.391	115,929	1.3477	0.00%
2014-10-20	0	1.620	1.610	1.630	1.610	1.630	208,000	338,220	1.6261	1.342	1.333	1.350	1.333	1.350	251,179	1.3465	0.00%
2014-10-17	0	1.620	1.620	1.670	1.620	1.680	452,000	737,140	1.6308	1.342	1.342	1.383	1.342	1.391	545,831	1.3505	-0.61%
2014-10-16	0	1.630	1.630	1.660	1.630	1.690	72,000	119,040	1.6533	1.350	1.350	1.375	1.350	1.399	86,946	1.3691	-0.61%
2014-10-15	0	1.640	1.640	1.650	1.640	1.680	352,000	581,580	1.6522	1.358	1.358	1.366	1.358	1.391	425,072	1.3682	1.86%
2014-10-14	0	1.610	1.610	1.660	1.600	1.670	542,000	880,060	1.6237	1.333	1.333	1.375	1.325	1.383	654,514	1.3446	-3.01%
2014-10-13	0	1.660	1.630	1.660	1.600	1.690	988,000	1,614,620	1.6342	1.375	1.350	1.375	1.325	1.399	1,193,099	1.3533	0.61%
2014-10-10	0	1.650	1.640	1.650	1.640	1.710	632,000	1,058,360	1.6746	1.366	1.358	1.366	1.358	1.416	763,197	1.3867	-3.51%
2014-10-09	0	1.710	1.700	1.710	1.630	1.710	796,000	1,344,920	1.6896	1.416	1.408	1.416	1.350	1.416	961,242	1.3991	4.27%
2014-10-08	0	1.640	1.640	1.650	1.600	1.650	360,000	589,860	1.6385	1.358	1.358	1.366	1.325	1.366	434,732	1.3568	1.23%
2014-10-07	0	1.620	1.610	1.630	1.600	1.650	304,000	496,380	1.6328	1.342	1.333	1.350	1.325	1.366	367,107	1.3521	-0.61%
2014-10-06	0	1.630	1.610	1.630	1.560	1.640	190,000	302,800	1.5937	1.350	1.333	1.350	1.292	1.358	229,442	1.3197	1.24%
2014-10-03	0	1.610	1.600	1.630	1.590	1.610	32,000	51,320	1.6038	1.333	1.325	1.350	1.317	1.333	38,643	1.3281	-2.42%
2014-09-30	0	1.650	1.610	1.650	1.580	1.680	442,000	716,500	1.6210	1.366	1.333	1.366	1.308	1.391	533,755	1.3424	1.85%
2014-09-29	0	1.620	1.600	1.620	1.530	1.700	1,970,000	3,170,580	1.6094	1.342	1.325	1.342	1.267	1.408	2,378,953	1.3328	-4.14%
2014-09-26	0	1.690	1.660	1.700	1.640	1.700	1,304,000	2,173,140	1.6665	1.399	1.375	1.408	1.358	1.408	1,574,698	1.3800	0.60%
2014-09-25	0	1.680	1.680	1.700	1.680	1.710	1,160,000	1,965,380	1.6943	1.391	1.391	1.408	1.391	1.416	1,400,805	1.4030	-0.59%
2014-09-24	0	1.690	1.680	1.690	1.680	1.750	838,000	1,434,160	1.7114	1.399	1.391	1.399	1.391	1.449	1,011,961	1.4172	0.00%
2014-09-23	0	1.690	1.690	1.700	1.690	1.750	930,000	1,587,780	1.7073	1.399	1.399	1.408	1.399	1.449	1,123,059	1.4138	-3.43%
2014-09-22	0	1.750	1.700	1.750	1.700	1.750	738,000	1,265,540	1.7148	1.449	1.408	1.449	1.408	1.449	891,202	1.4200	0.57%
2014-09-19	0	1.740	1.740	1.750	1.700	1.770	1,098,000	1,903,300	1.7334	1.441	1.441	1.449	1.408	1.466	1,325,934	1.4354	0.58%
2014-09-18	0	1.730	1.720	1.730	1.720	1.750	1,150,000	1,999,500	1.7387	1.433	1.424	1.433	1.424	1.449	1,388,729	1.4398	-1.14%
2014-09-17	0	1.750	1.740	1.750	1.730	1.790	1,082,000	1,892,140	1.7487	1.449	1.441	1.449	1.433	1.482	1,306,613	1.4481	0.00%
2014-09-16	0	1.750	1.730	1.770	1.730	1.800	1,228,000	2,158,560	1.7578	1.449	1.433	1.466	1.433	1.491	1,482,921	1.4556	0.00%
2014-09-15	0	1.750	1.740	1.760	1.700	1.770	718,000	1,249,920	1.7408	1.449	1.441	1.457	1.408	1.466	867,050	1.4416	1.74%
2014-09-12	0	1.720	1.720	1.730	1.710	1.720	272,000	466,640	1.7156	1.424	1.424	1.433	1.416	1.424	328,465	1.4207	0.58%
2014-09-11	0	1.710	1.700	1.720	1.690	1.720	430,000	731,240	1.7006	1.416	1.408	1.424	1.399	1.424	519,264	1.4082	0.59%
2014-09-10	0	1.700	1.690	1.700	1.670	1.750	1,526,000	2,591,800	1.6984	1.408	1.399	1.408	1.383	1.449	1,842,783	1.4065	-3.95%
2014-09-08	0	1.770	1.770	1.780	1.750	1.800	766,000	1,352,160	1.7652	1.466	1.466	1.474	1.449	1.491	925,014	1.4618	0.00%
2014-09-05	0	1.770	1.770	1.780	1.760	2.000	4,536,000	8,353,740	1.8417	1.466	1.466	1.474	1.457	1.656	5,477,629	1.5251	-3.80%
2014-09-04	1	1.840	1.820	1.850	1.640	1.960	5,560,000	10,080,000	1.8129	1.524	1.507	1.532	1.358	1.623	6,714,201	1.5013	11.52%
2014-09-03	0	1.650	1.640	1.650	1.640	1.690	2,024,000	3,347,020	1.6537	1.366	1.358	1.366	1.358	1.399	2,444,162	1.3694	-2.94%
2014-09-02	0	1.700	1.690	1.700	1.650	1.760	1,940,000	3,330,560	1.7168	1.408	1.399	1.408	1.366	1.457	2,342,725	1.4217	0.00%
2014-09-01	0	1.700	1.690	1.700	1.570	1.730	11,610,000	19,195,330	1.6533	1.408	1.399	1.408	1.300	1.433	14,020,121	1.3691	0.59%
2014-08-29	0	1.690	1.680	1.690	1.580	1.720	15,526,000	25,225,640	1.6247	1.399	1.391	1.399	1.308	1.424	18,749,044	1.3454	0.60%
2014-08-28	0	1.680	1.680	1.690	1.620	1.890	27,313,000	48,675,950	1.7822	1.391	1.391	1.399	1.342	1.565	32,982,909	1.4758	-6.67%
2014-08-27	0	1.800	1.760	1.800	1.760	1.960	35,422,000	66,072,160	1.8653	1.491	1.457	1.491	1.457	1.623	42,775,258	1.5446	-6.74%
2014-08-26	0	1.930	1.950	1.970	1.880	2.020	21,202,000	41,301,330	1.9480	1.598	1.615	1.631	1.557	1.673	25,603,326	1.6131	-3.50%
2014-08-25	0	2.000	1.960	2.000	1.850	2.180	31,718,000	64,662,636	2.0387	1.656	1.623	1.656	1.532	1.805	38,302,344	1.6882	-2.91%
2014-08-22	0	2.060	2.070	2.080	1.920	2.110	41,900,000	84,434,380	2.0151	1.706	1.714	1.722	1.590	1.747	50,598,027	1.6687	0.00%
2014-08-21	0	2.060	2.040	2.080	2.040	2.180	10,614,000	22,446,440	2.1148	1.706	1.689	1.722	1.689	1.805	12,817,362	1.7513	-4.19%
2014-08-20	0	2.150	2.140	2.150	2.060	2.270	13,996,000	30,200,420	2.1578	1.780	1.772	1.780	1.706	1.880	16,901,431	1.7869	0.47%
2014-08-19	0	2.140	2.130	2.150	1.750	2.250	21,994,000	43,192,760	1.9638	1.772	1.764	1.780	1.449	1.863	26,559,737	1.6262	16.30%
2014-08-18	0	1.840	1.830	1.840	1.620	1.890	21,170,000	36,315,120	1.7154	1.524	1.515	1.524	1.342	1.565	25,564,683	1.4205	12.20%
2014-08-15	0	1.640	1.620	1.640	1.610	1.660	7,100,000	11,562,580	1.6285	1.358	1.342	1.358	1.333	1.375	8,573,890	1.3486	0.00%
2014-08-14	0	1.640	1.640	1.650	1.590	1.680	9,278,000	15,135,700	1.6314	1.358	1.358	1.366	1.317	1.391	11,204,021	1.3509	0.00%
2014-08-13	0	1.640	1.640	1.650	1.540	1.650	7,716,000	12,330,820	1.5981	1.358	1.358	1.366	1.275	1.366	9,317,765	1.3234	3.14%
2014-08-12	0	1.590	1.580	1.590	1.580	1.670	4,802,000	7,803,820	1.6251	1.317	1.308	1.317	1.308	1.383	5,798,848	1.3458	-2.45%
2014-08-11	0	1.630	1.620	1.630	1.580	1.690	6,044,000	9,818,140	1.6244	1.350	1.342	1.350	1.308	1.399	7,298,675	1.3452	-2.40%
2014-08-08	0	1.670	1.660	1.670	1.600	1.700	3,916,000	6,457,000	1.6489	1.383	1.375	1.383	1.325	1.408	4,728,923	1.3654	3.09%
2014-08-07	0	1.620	1.630	1.650	1.560	1.700	6,188,000	10,095,880	1.6315	1.342	1.350	1.366	1.292	1.408	7,472,568	1.3511	-4.14%
2014-08-06	0	1.690	1.680	1.690	1.610	1.750	11,130,000	18,611,920	1.6722	1.399	1.391	1.399	1.333	1.449	13,440,478	1.3848	6.96%
2014-08-05	0	1.580	1.570	1.580	1.500	1.600	6,918,000	10,762,280	1.5557	1.308	1.300	1.308	1.242	1.325	8,354,109	1.2883	3.95%
2014-08-04	0	1.520	1.520	1.530	1.450	1.650	3,288,000	5,100,070	1.5511	1.259	1.259	1.267	1.201	1.366	3,970,556	1.2845	-4.40%
2014-08-01	0	1.590	1.580	1.590	1.500	1.600	4,030,000	6,189,540	1.5359	1.317	1.308	1.317	1.242	1.325	4,866,588	1.2718	1.92%
2014-07-31	0	1.560	1.550	1.560	1.540	1.590	3,224,000	5,035,700	1.5619	1.292	1.284	1.292	1.275	1.317	3,893,271	1.2934	0.65%
2014-07-30	0	1.550	1.550	1.560	1.530	1.620	2,222,000	3,500,020	1.5752	1.284	1.284	1.292	1.267	1.342	2,683,265	1.3044	-2.52%
2014-07-29	0	1.590	1.570	1.590	1.510	1.610	3,746,000	5,872,120	1.5676	1.317	1.300	1.317	1.250	1.333	4,523,633	1.2981	-1.85%
2014-07-28	0	1.620	1.590	1.620	1.530	1.620	2,008,000	3,186,200	1.5868	1.342	1.317	1.342	1.267	1.342	2,424,841	1.3140	3.85%
2014-07-25	0	1.560	1.540	1.560	1.520	1.610	2,390,000	3,731,980	1.5615	1.292	1.275	1.292	1.259	1.333	2,886,140	1.2931	4.00%
2014-07-24	0	1.500	1.480	1.490	1.480	1.680	3,422,000	5,464,480	1.5969	1.242	1.226	1.234	1.226	1.391	4,132,373	1.3224	-10.18%
2014-07-23	0	1.670	1.660	1.670	1.630	1.730	2,286,000	3,792,860	1.6592	1.383	1.375	1.383	1.350	1.433	2,760,551	1.3740	-0.60%
2014-07-22	0	1.680	1.660	1.680	1.630	1.740	2,710,000	4,487,820	1.6560	1.391	1.375	1.391	1.350	1.441	3,272,569	1.3713	0.00%
2014-07-21	0	1.680	1.660	1.680	1.650	1.710	2,200,000	3,685,160	1.6751	1.391	1.375	1.391	1.366	1.416	2,656,698	1.3871	1.82%
2014-07-18	0	1.650	1.640	1.660	1.610	1.660	3,108,000	5,082,120	1.6352	1.366	1.358	1.375	1.333	1.375	3,753,190	1.3541	-0.60%
2014-07-17	0	1.660	1.650	1.660	1.600	1.680	2,410,000	3,997,160	1.6586	1.375	1.366	1.375	1.325	1.391	2,910,292	1.3735	2.47%
2014-07-16	0	1.620	1.610	1.650	1.610	1.740	2,898,000	4,853,260	1.6747	1.342	1.333	1.366	1.333	1.441	3,499,596	1.3868	-4.14%
2014-07-15	0	1.690	1.670	1.690	1.630	1.700	2,652,000	4,385,380	1.6536	1.399	1.383	1.399	1.350	1.408	3,202,529	1.3693	3.05%
2014-07-14	0	1.640	1.630	1.660	1.630	1.770	3,420,000	5,712,260	1.6703	1.358	1.350	1.375	1.350	1.466	4,129,958	1.3831	-1.20%
2014-07-11	0	1.660	1.650	1.700	1.660	1.710	2,078,000	3,508,560	1.6884	1.375	1.366	1.408	1.375	1.416	2,509,372	1.3982	-0.60%
2014-07-10	0	1.670	1.640	1.690	1.640	1.770	2,192,000	3,732,240	1.7027	1.383	1.358	1.399	1.358	1.466	2,647,038	1.4100	-4.02%
2014-07-09	0	1.740	1.720	1.750	1.720	1.830	42,034,000	68,767,740	1.6360	1.441	1.424	1.449	1.424	1.515	50,759,844	1.3548	-4.40%
2014-07-08	0	1.820	1.810	1.820	1.740	1.850	1,538,000	2,754,800	1.7912	1.507	1.499	1.507	1.441	1.532	1,857,274	1.4832	1.68%
2014-07-07	0	1.790	1.790	1.800	1.690	1.900	3,302,000	5,885,260	1.7823	1.482	1.482	1.491	1.399	1.573	3,987,463	1.4759	-1.10%
2014-07-04	0	1.810	1.740	1.800	1.730	1.840	2,718,000	4,833,540	1.7783	1.499	1.441	1.491	1.433	1.524	3,282,230	1.4726	0.56%
2014-07-03	0	1.800	1.780	1.800	1.690	1.820	2,400,000	4,224,420	1.7602	1.491	1.474	1.491	1.399	1.507	2,898,216	1.4576	2.27%
2014-07-02	0	1.760	1.750	1.760	1.690	1.790	2,740,000	4,788,240	1.7475	1.457	1.449	1.457	1.399	1.482	3,308,797	1.4471	-2.22%
2014-06-30	0	1.800	1.790	1.800	1.750	1.800	1,942,000	3,423,580	1.7629	1.491	1.482	1.491	1.449	1.491	2,345,140	1.4599	0.00%
2014-06-27	0	1.800	1.790	1.800	1.650	1.800	678,000	1,156,980	1.7065	1.491	1.482	1.491	1.366	1.491	818,746	1.4131	4.65%
2014-06-26	0	1.720	1.710	1.730	1.620	1.840	5,406,000	9,459,500	1.7498	1.424	1.416	1.433	1.342	1.524	6,528,232	1.4490	-4.44%
2014-06-25	0	1.800	1.790	1.800	1.790	1.880	2,278,000	4,185,280	1.8373	1.491	1.482	1.491	1.482	1.557	2,750,890	1.5214	-4.26%
2014-06-24	0	1.880	1.880	1.890	1.860	1.950	3,242,000	6,139,680	1.8938	1.557	1.557	1.565	1.540	1.615	3,915,007	1.5682	-2.59%
2014-06-23	0	1.930	1.930	1.950	1.770	2.000	7,690,000	13,947,400	1.8137	1.598	1.598	1.615	1.466	1.656	9,286,368	1.5019	9.04%
2014-06-20	0	1.770	1.760	1.770	1.720	1.810	3,720,000	6,529,600	1.7553	1.466	1.457	1.466	1.424	1.499	4,492,235	1.4535	0.00%
2014-06-19	0	1.770	1.750	1.770	1.710	1.800	1,872,000	3,277,200	1.7506	1.466	1.449	1.466	1.416	1.491	2,260,609	1.4497	0.00%
2014-06-18	0	1.770	1.760	1.770	1.700	1.790	3,250,000	5,732,280	1.7638	1.466	1.457	1.466	1.408	1.482	3,924,668	1.4606	2.91%
2014-06-17	0	1.720	1.710	1.720	1.650	1.750	626,000	1,063,220	1.6984	1.424	1.416	1.424	1.366	1.449	755,951	1.4065	1.18%
2014-06-16	0	1.700	1.690	1.700	1.700	1.790	810,000	1,391,200	1.7175	1.408	1.399	1.408	1.408	1.482	978,148	1.4223	-2.86%
2014-06-13	0	1.750	1.730	1.750	1.720	1.790	972,000	1,694,800	1.7436	1.449	1.433	1.449	1.424	1.482	1,173,778	1.4439	-0.57%
2014-06-12	0	1.760	1.730	1.760	1.720	1.770	1,268,000	2,224,440	1.7543	1.457	1.433	1.457	1.424	1.466	1,531,224	1.4527	1.73%
2014-06-11	0	1.730	1.700	1.740	1.720	1.760	344,000	596,900	1.7352	1.433	1.408	1.441	1.424	1.457	415,411	1.4369	1.76%
2014-06-10	0	1.700	1.690	1.700	1.690	1.740	674,000	1,155,320	1.7141	1.408	1.399	1.408	1.399	1.441	813,916	1.4195	-1.16%
2014-06-09	0	1.720	1.690	1.720	1.660	1.720	348,000	592,400	1.7023	1.424	1.399	1.424	1.375	1.424	420,241	1.4097	3.61%
2014-06-06	0	1.660	1.660	1.690	1.650	1.700	136,000	230,340	1.6937	1.375	1.375	1.399	1.366	1.408	164,232	1.4025	1.22%
2014-06-05	0	1.640	1.630	1.700	1.620	1.700	268,000	451,280	1.6839	1.358	1.350	1.408	1.342	1.408	323,634	1.3944	-3.53%
2014-06-04	0	1.700	1.630	1.700	-	-	0	0	-	1.408	1.350	1.408	-	-	0	-	0.00%
2014-06-03	0	1.700	1.650	1.720	1.640	1.750	10,088,000	17,226,880	1.7077	1.408	1.366	1.424	1.358	1.449	12,182,169	1.4141	0.00%
2014-05-30	0	1.700	1.680	1.700	1.680	1.700	132,000	222,440	1.6852	1.408	1.391	1.408	1.391	1.408	159,402	1.3955	0.00%
2014-05-29	0	1.700	1.690	1.720	1.700	1.730	112,000	191,660	1.7113	1.408	1.399	1.424	1.408	1.433	135,250	1.4171	-0.58%
2014-05-28	0	1.710	1.690	1.740	1.710	1.760	554,000	959,280	1.7316	1.416	1.399	1.441	1.416	1.457	669,005	1.4339	-3.39%
2014-05-27	0	1.770	1.770	1.780	1.710	1.800	422,000	742,440	1.7593	1.466	1.466	1.474	1.416	1.491	509,603	1.4569	4.12%
2014-05-26	0	1.700	1.680	1.720	1.700	1.730	34,000	58,060	1.7076	1.408	1.391	1.424	1.408	1.433	41,058	1.4141	-1.16%
2014-05-23	0	1.720	1.720	1.760	1.690	1.800	400,000	700,300	1.7508	1.424	1.424	1.457	1.399	1.491	483,036	1.4498	-2.27%
2014-05-22	0	1.760	1.700	1.770	1.710	1.780	234,000	412,640	1.7634	1.457	1.408	1.466	1.416	1.474	282,576	1.4603	-1.12%
2014-05-21	0	1.780	1.670	1.780	1.740	1.800	114,000	199,780	1.7525	1.474	1.383	1.474	1.441	1.491	137,665	1.4512	2.30%
2014-05-20	0	1.740	1.740	1.770	1.720	1.860	1,206,000	2,147,620	1.7808	1.441	1.441	1.466	1.424	1.540	1,456,354	1.4747	2.96%
2014-05-19	0	1.690	1.690	1.720	1.660	1.750	290,000	498,680	1.7196	1.399	1.399	1.424	1.375	1.449	350,201	1.4240	-0.59%
2014-05-16	0	1.700	1.640	1.710	1.640	1.710	262,000	439,100	1.6760	1.408	1.358	1.416	1.358	1.416	316,389	1.3879	0.00%
2014-05-15	0	1.700	1.650	1.700	1.620	1.700	238,000	394,960	1.6595	1.408	1.366	1.408	1.342	1.408	287,406	1.3742	0.59%
2014-05-14	0	1.690	1.620	1.690	1.610	1.710	284,000	471,840	1.6614	1.399	1.342	1.399	1.333	1.416	342,956	1.3758	0.60%
2014-05-13	0	1.680	1.670	1.720	1.670	1.750	188,000	320,260	1.7035	1.391	1.383	1.424	1.383	1.449	227,027	1.4107	-4.00%
2014-05-12	0	1.750	1.650	1.750	1.650	1.770	260,000	446,720	1.7182	1.449	1.366	1.449	1.366	1.466	313,973	1.4228	0.00%
2014-05-09	0	1.750	1.710	1.740	1.700	1.810	968,000	1,704,360	1.7607	1.449	1.416	1.441	1.408	1.499	1,168,947	1.4580	-2.78%
2014-05-08	0	1.800	1.790	1.800	1.690	1.800	522,000	921,820	1.7659	1.491	1.482	1.491	1.399	1.491	630,362	1.4624	5.88%
2014-05-07	0	1.700	1.700	1.790	1.650	1.800	342,000	595,680	1.7418	1.408	1.408	1.482	1.366	1.491	412,996	1.4423	0.00%
2014-05-05	0	1.700	1.680	1.700	1.660	1.800	750,000	1,263,660	1.6849	1.408	1.391	1.408	1.375	1.491	905,693	1.3952	-2.86%
2014-05-02	0	1.750	1.710	1.750	1.450	1.790	512,000	838,140	1.6370	1.449	1.416	1.449	1.201	1.482	618,286	1.3556	22.38%
2014-04-30	0	1.430	1.430	1.460	1.430	1.490	90,000	130,140	1.4460	1.184	1.184	1.209	1.184	1.234	108,683	1.1974	-4.03%
2014-04-29	0	1.490	1.460	1.500	1.460	1.550	136,000	202,180	1.4866	1.234	1.209	1.242	1.209	1.284	164,232	1.2311	2.05%
2014-04-28	0	1.460	1.460	1.470	1.460	1.500	134,000	197,400	1.4731	1.209	1.209	1.217	1.209	1.242	161,817	1.2199	-4.58%
2014-04-25	0	1.530	1.500	1.530	1.430	1.580	154,000	231,260	1.5017	1.267	1.242	1.267	1.184	1.308	185,969	1.2435	-0.65%
2014-04-24	0	1.540	1.540	1.600	1.520	1.580	124,000	195,060	1.5731	1.275	1.275	1.325	1.259	1.308	149,741	1.3026	-2.53%
2014-04-23	0	1.580	1.530	1.580	1.520	1.700	150,000	236,180	1.5745	1.308	1.267	1.308	1.259	1.408	181,139	1.3039	1.94%
2014-04-22	0	1.550	1.520	1.560	1.460	1.560	1,542,000	2,333,540	1.5133	1.284	1.259	1.292	1.209	1.292	1,862,104	1.2532	3.33%
2014-04-17	0	1.500	1.500	1.550	1.490	1.580	32,000	48,620	1.5194	1.242	1.242	1.284	1.234	1.308	38,643	1.2582	0.67%
2014-04-16	0	1.490	1.460	1.510	1.450	1.560	86,000	128,900	1.4988	1.234	1.209	1.250	1.201	1.292	103,853	1.2412	-3.25%
2014-04-15	0	1.540	1.520	1.550	1.530	1.620	656,000	1,012,620	1.5436	1.275	1.259	1.284	1.267	1.342	792,179	1.2783	-1.28%
2014-04-14	0	1.560	1.560	1.610	1.550	1.610	270,000	425,360	1.5754	1.292	1.292	1.333	1.284	1.333	326,049	1.3046	-4.29%
2014-04-11	0	1.630	1.620	1.650	1.630	1.800	1,078,000	1,859,460	1.7249	1.350	1.342	1.366	1.350	1.491	1,301,782	1.4284	-6.86%
2014-04-10	0	1.750	1.740	1.750	1.720	1.810	662,000	1,161,380	1.7544	1.449	1.441	1.449	1.424	1.499	799,425	1.4528	2.34%
2014-04-09	0	1.710	1.710	1.720	1.710	1.730	176,000	302,260	1.7174	1.416	1.416	1.424	1.416	1.433	212,536	1.4222	-0.58%
2014-04-08	0	1.720	1.720	1.760	1.700	1.730	152,000	262,800	1.7289	1.424	1.424	1.457	1.408	1.433	183,554	1.4317	-2.82%
2014-04-07	0	1.770	1.720	1.780	1.700	1.820	1,362,000	2,385,480	1.7515	1.466	1.424	1.474	1.408	1.507	1,644,738	1.4504	4.73%
2014-04-04	0	1.690	1.690	1.720	1.620	1.780	204,000	344,820	1.6903	1.399	1.399	1.424	1.342	1.474	246,348	1.3997	1.20%
2014-04-03	0	1.670	1.670	1.680	1.670	1.720	254,000	425,940	1.6769	1.383	1.383	1.391	1.383	1.424	306,728	1.3887	0.00%
2014-04-02	0	1.670	1.660	1.690	1.600	1.700	612,000	1,008,400	1.6477	1.383	1.375	1.399	1.325	1.408	739,045	1.3645	7.05%
2014-04-01	0	1.560	1.550	1.590	1.350	1.590	752,000	1,123,600	1.4941	1.292	1.284	1.317	1.118	1.317	908,108	1.2373	13.87%
2014-03-31	0	1.370	1.350	1.400	1.340	1.380	260,000	351,360	1.3514	1.134	1.118	1.159	1.110	1.143	313,973	1.1191	-0.72%
2014-03-28	0	1.380	1.360	1.380	1.350	1.420	510,000	702,300	1.3771	1.143	1.126	1.143	1.118	1.176	615,871	1.1403	-2.82%
2014-03-27	0	1.420	1.410	1.440	1.320	1.420	218,000	299,220	1.3726	1.176	1.168	1.192	1.093	1.176	263,255	1.1366	2.16%
2014-03-26	0	1.390	1.370	1.390	1.330	1.390	96,000	130,660	1.3610	1.151	1.134	1.151	1.101	1.151	115,929	1.1271	1.46%
2014-03-25	0	1.370	1.330	1.370	1.300	1.370	412,000	558,540	1.3557	1.134	1.101	1.134	1.077	1.134	497,527	1.1226	0.00%
2014-03-24	0	1.370	1.350	1.370	1.350	1.540	1,894,000	2,680,900	1.4155	1.134	1.118	1.134	1.118	1.275	2,287,176	1.1721	-9.27%
2014-03-21	0	1.510	1.500	1.530	1.480	1.660	1,060,000	1,676,240	1.5814	1.250	1.242	1.267	1.226	1.375	1,280,046	1.3095	-5.03%
2014-03-20	0	1.590	1.570	1.610	1.570	1.690	390,000	631,140	1.6183	1.317	1.300	1.333	1.300	1.399	470,960	1.3401	-4.22%
2014-03-19	0	1.660	1.660	1.670	1.660	1.750	642,000	1,082,020	1.6854	1.375	1.375	1.383	1.375	1.449	775,273	1.3957	-4.05%
2014-03-18	0	1.730	1.730	1.740	1.600	1.750	454,000	754,880	1.6627	1.433	1.433	1.441	1.325	1.449	548,246	1.3769	0.58%
2014-03-17	0	1.720	1.670	1.730	1.620	1.780	1,062,000	1,795,760	1.6909	1.424	1.383	1.433	1.342	1.474	1,282,461	1.4002	1.78%
2014-03-14	0	1.690	1.660	1.700	1.550	1.700	386,000	638,620	1.6545	1.399	1.375	1.408	1.284	1.408	466,130	1.3700	-1.74%
2014-03-13	0	1.720	1.680	1.720	1.720	1.820	238,000	416,580	1.7503	1.424	1.391	1.424	1.424	1.507	287,406	1.4494	-3.91%
2014-03-12	0	1.790	1.740	1.790	1.620	1.810	542,000	959,200	1.7697	1.482	1.441	1.482	1.342	1.499	654,514	1.4655	-0.56%
2014-03-11	0	1.800	1.800	1.860	1.800	1.880	878,000	1,603,920	1.8268	1.491	1.491	1.540	1.491	1.557	1,060,264	1.5128	-2.70%
2014-03-10	0	1.850	1.810	1.860	1.780	1.860	858,000	1,549,240	1.8056	1.532	1.499	1.540	1.474	1.540	1,036,112	1.4952	-1.60%
2014-03-07	0	1.880	1.830	1.900	1.650	1.890	1,450,000	2,590,800	1.7868	1.557	1.515	1.573	1.366	1.565	1,751,006	1.4796	3.87%
2014-03-06	0	1.810	1.810	1.850	1.800	1.950	1,036,000	1,966,840	1.8985	1.499	1.499	1.532	1.491	1.615	1,251,063	1.5721	-7.18%
2014-03-05	0	1.950	1.940	1.960	1.940	2.000	258,000	505,780	1.9604	1.615	1.607	1.623	1.607	1.656	311,558	1.6234	-2.50%
2014-03-04	0	2.000	1.980	2.000	1.950	2.010	510,000	1,013,860	1.9880	1.656	1.640	1.656	1.615	1.664	615,871	1.6462	1.01%
2014-03-03	0	1.980	1.980	2.000	1.960	2.030	134,000	266,260	1.9870	1.640	1.640	1.656	1.623	1.681	161,817	1.6454	-1.00%
2014-02-28	0	2.000	1.960	2.000	1.970	2.030	432,000	862,600	1.9968	1.656	1.623	1.656	1.631	1.681	521,679	1.6535	1.01%
2014-02-27	0	1.980	1.980	2.000	1.980	2.030	220,000	441,940	2.0088	1.640	1.640	1.656	1.640	1.681	265,670	1.6635	1.02%
2014-02-26	0	1.960	1.960	2.000	1.950	2.030	580,000	1,155,100	1.9916	1.623	1.623	1.656	1.615	1.681	700,402	1.6492	-2.00%
2014-02-25	0	2.000	1.990	2.000	1.970	2.000	784,000	1,561,840	1.9921	1.656	1.648	1.656	1.631	1.656	946,751	1.6497	0.00%
2014-02-24	0	2.000	2.000	2.050	2.000	2.060	244,000	494,940	2.0284	1.656	1.656	1.698	1.656	1.706	294,652	1.6797	-2.44%
2014-02-21	0	2.050	2.010	2.080	1.950	2.080	180,000	363,880	2.0216	1.698	1.664	1.722	1.615	1.722	217,366	1.6740	0.99%
2014-02-20	0	2.030	2.030	2.050	2.030	2.080	666,000	1,361,100	2.0437	1.681	1.681	1.698	1.681	1.722	804,255	1.6924	-0.98%
2014-02-19	0	2.050	2.050	2.060	2.000	2.080	172,000	353,000	2.0523	1.698	1.698	1.706	1.656	1.722	207,706	1.6995	-0.97%
2014-02-18	0	2.070	2.010	2.050	1.990	2.090	742,000	1,530,100	2.0621	1.714	1.664	1.698	1.648	1.731	896,032	1.7076	1.97%
2014-02-17	0	2.030	2.010	2.030	1.970	2.040	388,000	779,460	2.0089	1.681	1.664	1.681	1.631	1.689	468,545	1.6636	1.00%
2014-02-14	0	2.010	1.980	2.010	1.980	2.100	374,000	750,820	2.0075	1.664	1.640	1.664	1.640	1.739	451,639	1.6624	1.52%
2014-02-13	0	1.980	1.980	1.990	1.980	2.200	1,690,000	3,451,900	2.0425	1.640	1.640	1.648	1.640	1.822	2,040,827	1.6914	-1.49%
2014-02-12	0	2.010	1.990	2.010	1.920	2.040	2,468,000	4,943,540	2.0031	1.664	1.648	1.664	1.590	1.689	2,980,332	1.6587	4.69%
2014-02-11	0	1.920	1.920	1.990	1.900	1.990	742,000	1,441,060	1.9421	1.590	1.590	1.648	1.573	1.648	896,032	1.6083	-4.00%
2014-02-10	0	2.000	1.980	2.000	1.960	2.020	770,000	1,539,620	1.9995	1.656	1.640	1.656	1.623	1.673	929,844	1.6558	-0.99%
2014-02-07	0	2.020	1.990	2.040	1.900	2.080	208,000	405,840	1.9512	1.673	1.648	1.689	1.573	1.722	251,179	1.6157	2.54%
2014-02-06	0	1.970	1.950	1.980	1.950	2.000	196,000	385,240	1.9655	1.631	1.615	1.640	1.615	1.656	236,688	1.6276	-1.50%
2014-02-05	0	2.000	1.970	2.020	1.970	2.200	832,000	1,723,980	2.0721	1.656	1.631	1.673	1.631	1.822	1,004,715	1.7159	-4.76%
2014-02-04	0	2.100	2.070	2.100	1.930	2.100	214,000	431,860	2.0180	1.739	1.714	1.739	1.598	1.739	258,424	1.6711	6.60%
2014-01-30	0	1.970	1.920	1.970	1.920	2.000	108,000	209,120	1.9363	1.631	1.590	1.631	1.590	1.656	130,420	1.6034	0.51%
2014-01-29	0	1.960	1.960	2.000	1.960	2.100	978,000	1,979,980	2.0245	1.623	1.623	1.656	1.623	1.739	1,181,023	1.6765	-4.85%
2014-01-28	0	2.060	2.020	2.080	1.980	2.060	400,000	811,300	2.0283	1.706	1.673	1.722	1.640	1.706	483,036	1.6796	3.00%
2014-01-27	0	2.000	2.000	2.030	1.850	2.030	1,872,000	3,630,056	1.9391	1.656	1.656	1.681	1.532	1.681	2,260,609	1.6058	0.00%
2014-01-24	0	2.000	1.980	2.010	1.960	2.070	1,097,000	2,199,440	2.0050	1.656	1.640	1.664	1.623	1.714	1,324,726	1.6603	-0.99%
2014-01-23	0	2.020	1.990	2.000	1.970	2.100	2,749,000	5,579,860	2.0298	1.673	1.648	1.656	1.631	1.739	3,319,665	1.6809	-3.35%
2014-01-22	0	2.090	2.070	2.150	1.960	2.330	1,956,000	4,135,660	2.1143	1.731	1.714	1.780	1.623	1.929	2,362,046	1.7509	-3.69%
2014-01-21	0	2.170	2.120	2.200	2.120	2.360	1,418,000	3,139,940	2.2143	1.797	1.756	1.822	1.756	1.954	1,712,363	1.8337	-5.24%
2014-01-20	0	2.290	2.290	2.300	2.210	2.370	2,401,700	5,508,931	2.2938	1.896	1.896	1.905	1.830	1.963	2,900,269	1.8995	-3.78%
2014-01-17	0	2.380	2.290	2.380	2.200	2.400	2,626,000	6,082,900	2.3164	1.971	1.896	1.971	1.822	1.987	3,171,132	1.9182	4.39%
2014-01-16	0	2.280	2.280	2.290	2.200	2.540	3,586,000	8,362,300	2.3319	1.888	1.888	1.896	1.822	2.103	4,330,418	1.9311	-10.24%
2014-01-15	0	2.540	2.510	2.550	2.470	2.650	3,306,000	8,326,300	2.5185	2.103	2.079	2.112	2.045	2.194	3,992,293	2.0856	-4.15%
2014-01-14	0	2.650	2.650	2.670	2.550	2.750	1,780,000	4,825,280	2.7108	2.194	2.194	2.211	2.112	2.277	2,149,510	2.2448	2.71%
2014-01-13	0	2.580	2.580	2.590	2.510	2.640	704,000	1,789,140	2.5414	2.136	2.136	2.145	2.079	2.186	850,143	2.1045	2.79%
2014-01-10	0	2.510	2.510	2.580	2.480	2.790	4,482,000	11,701,440	2.6108	2.079	2.079	2.136	2.054	2.310	5,412,419	2.1620	-7.04%
2014-01-09	0	2.700	2.700	2.710	2.400	2.730	6,082,000	16,053,880	2.6396	2.236	2.236	2.244	1.987	2.261	7,344,563	2.1858	12.97%
2014-01-08	0	2.390	2.340	2.390	2.020	2.400	4,034,000	9,067,040	2.2477	1.979	1.938	1.979	1.673	1.987	4,871,419	1.8613	13.81%
2014-01-07	0	2.100	2.090	2.100	2.100	2.330	2,766,000	5,994,360	2.1672	1.739	1.731	1.739	1.739	1.929	3,340,194	1.7946	-5.83%
2014-01-06	0	2.230	2.220	2.240	2.050	2.370	5,902,000	13,044,360	2.2102	1.847	1.838	1.855	1.698	1.963	7,127,197	1.8302	9.31%
2014-01-03	0	2.040	2.050	2.060	1.760	2.040	4,076,000	7,980,180	1.9578	1.689	1.698	1.706	1.457	1.689	4,922,137	1.6213	12.71%
2014-01-02	0	1.810	1.780	1.830	1.690	1.870	818,000	1,470,920	1.7982	1.499	1.474	1.515	1.399	1.549	987,809	1.4891	5.85%
2013-12-31	0	1.710	1.710	1.740	1.700	1.720	146,000	249,620	1.7097	1.416	1.416	1.441	1.408	1.424	176,308	1.4158	1.79%
2013-12-30	0	1.680	1.680	1.710	1.670	1.730	476,000	806,420	1.6942	1.391	1.391	1.416	1.383	1.433	574,813	1.4029	-2.89%
2013-12-27	0	1.730	1.730	1.760	1.730	1.760	536,000	938,900	1.7517	1.433	1.433	1.457	1.433	1.457	647,268	1.4506	-1.14%
2013-12-24	0	1.750	1.730	1.820	1.750	1.760	144,000	252,240	1.7517	1.449	1.433	1.507	1.449	1.457	173,893	1.4505	0.00%
2013-12-23	0	1.750	1.720	1.750	1.700	1.820	990,000	1,740,900	1.7585	1.449	1.424	1.449	1.408	1.507	1,195,514	1.4562	-1.69%
2013-12-20	0	1.780	1.740	1.780	1.730	1.780	318,000	556,160	1.7489	1.474	1.441	1.474	1.433	1.474	384,014	1.4483	0.00%
2013-12-19	0	1.780	1.740	1.780	1.680	1.850	1,548,000	2,779,520	1.7956	1.474	1.441	1.474	1.391	1.532	1,869,350	1.4869	0.00%
2013-12-18	0	1.780	1.770	1.780	1.650	1.790	1,670,000	2,896,760	1.7346	1.474	1.466	1.474	1.366	1.482	2,016,676	1.4364	2.30%
2013-12-17	0	1.740	1.730	1.740	1.680	1.880	5,110,000	8,987,400	1.7588	1.441	1.433	1.441	1.391	1.557	6,170,786	1.4564	5.45%
2013-12-16	0	1.650	1.650	1.690	1.610	1.730	1,028,000	1,723,260	1.6763	1.366	1.366	1.399	1.333	1.433	1,241,403	1.3882	-0.60%
2013-12-13	0	1.660	1.620	1.660	1.580	1.670	366,000	599,800	1.6388	1.375	1.342	1.375	1.308	1.383	441,978	1.3571	5.06%
2013-12-12	0	1.580	1.580	1.600	1.580	1.670	76,000	122,600	1.6132	1.308	1.308	1.325	1.308	1.383	91,777	1.3358	-4.24%
2013-12-11	0	1.650	1.630	1.670	1.550	1.670	82,000	132,340	1.6139	1.366	1.350	1.383	1.284	1.383	99,022	1.3365	0.00%
2013-12-10	0	1.650	1.570	1.650	1.630	1.690	718,000	1,188,380	1.6551	1.366	1.300	1.366	1.350	1.399	867,050	1.3706	1.23%
2013-12-09	0	1.630	1.570	1.630	1.500	1.700	280,000	448,540	1.6019	1.350	1.300	1.350	1.242	1.408	338,125	1.3265	3.16%
2013-12-06	0	1.580	1.570	1.600	1.560	1.630	66,000	104,220	1.5791	1.308	1.300	1.325	1.292	1.350	79,701	1.3076	-4.24%
2013-12-05	0	1.650	1.630	1.660	1.550	1.650	496,000	815,580	1.6443	1.366	1.350	1.375	1.284	1.366	598,965	1.3616	1.23%
2013-12-04	0	1.630	1.510	1.650	1.600	1.650	300,000	486,400	1.6213	1.350	1.250	1.366	1.325	1.366	362,277	1.3426	2.52%
2013-12-03	0	1.590	1.580	1.590	1.560	1.640	286,000	455,440	1.5924	1.317	1.308	1.317	1.292	1.358	345,371	1.3187	0.63%
2013-12-02	0	1.580	1.580	1.600	1.580	1.650	42,000	68,340	1.6271	1.308	1.308	1.325	1.308	1.366	50,719	1.3474	-4.24%
2013-11-29	0	1.650	1.640	1.650	1.570	1.650	460,000	750,400	1.6313	1.366	1.358	1.366	1.300	1.366	555,491	1.3509	4.43%
2013-11-28	0	1.580	1.580	1.600	1.580	1.600	70,000	111,320	1.5903	1.308	1.308	1.325	1.308	1.325	84,531	1.3169	0.64%
2013-11-27	0	1.570	1.570	1.600	1.570	1.600	88,000	140,560	1.5973	1.300	1.300	1.325	1.300	1.325	106,268	1.3227	0.64%
2013-11-26	0	1.560	1.560	1.600	1.560	1.590	132,000	208,160	1.5770	1.292	1.292	1.325	1.292	1.317	159,402	1.3059	-3.11%
2013-11-25	0	1.610	1.600	1.610	1.610	1.640	292,000	470,180	1.6102	1.333	1.325	1.333	1.333	1.358	352,616	1.3334	1.26%
2013-11-22	0	1.590	1.560	1.600	1.590	1.670	530,000	850,060	1.6039	1.317	1.292	1.325	1.317	1.383	640,023	1.3282	0.00%
2013-11-21	0	1.590	1.550	1.590	1.550	1.610	222,000	346,460	1.5606	1.317	1.284	1.317	1.284	1.333	268,085	1.2924	1.92%
2013-11-20	0	1.560	1.550	1.580	1.450	1.560	472,000	722,360	1.5304	1.292	1.284	1.308	1.201	1.292	569,983	1.2673	0.00%
2013-11-19	0	1.560	1.550	1.560	1.400	1.680	2,154,000	3,321,820	1.5422	1.292	1.284	1.292	1.159	1.391	2,601,149	1.2771	-5.45%
2013-11-18	0	1.650	1.650	1.680	1.600	1.720	672,000	1,107,660	1.6483	1.366	1.366	1.391	1.325	1.424	811,501	1.3650	0.00%
2013-11-15	0	1.650	1.640	1.670	1.630	1.660	888,000	1,463,800	1.6484	1.366	1.358	1.383	1.350	1.375	1,072,340	1.3651	0.00%
2013-11-14	0	1.650	1.650	1.670	1.600	1.740	2,424,000	4,025,180	1.6606	1.366	1.366	1.383	1.325	1.441	2,927,198	1.3751	-2.94%
2013-11-13	0	1.700	1.680	1.700	1.660	1.760	5,548,000	9,459,960	1.7051	1.408	1.391	1.408	1.375	1.457	6,699,710	1.4120	2.41%
2013-11-12	0	1.660	1.670	1.680	1.460	1.680	3,106,000	4,950,680	1.5939	1.375	1.383	1.391	1.209	1.391	3,750,775	1.3199	13.70%
2013-11-11	0	1.460	1.450	1.490	1.430	1.460	426,000	614,120	1.4416	1.209	1.201	1.234	1.184	1.209	514,433	1.1938	2.82%
2013-11-08	0	1.420	1.420	1.430	1.400	1.420	628,000	888,760	1.4152	1.176	1.176	1.184	1.159	1.176	758,367	1.1719	0.00%
2013-11-07	0	1.420	1.410	1.420	1.400	1.430	760,000	1,077,000	1.4171	1.176	1.168	1.176	1.159	1.184	917,769	1.1735	-0.70%
2013-11-06	0	1.430	1.410	1.430	1.420	1.520	1,088,000	1,560,640	1.4344	1.184	1.168	1.184	1.176	1.259	1,313,858	1.1878	0.70%
2013-11-05	0	1.420	1.410	1.430	1.410	1.480	1,132,000	1,627,140	1.4374	1.176	1.168	1.184	1.168	1.226	1,366,992	1.1903	-1.39%
2013-11-04	0	1.440	1.380	1.450	1.380	1.450	102,000	146,840	1.4396	1.192	1.143	1.201	1.143	1.201	123,174	1.1921	0.00%
2013-11-01	0	1.440	1.440	1.450	1.400	1.440	64,000	90,520	1.4144	1.192	1.192	1.201	1.159	1.192	77,286	1.1712	0.00%
2013-10-31	0	1.440	1.410	1.440	1.350	1.440	222,000	312,900	1.4095	1.192	1.168	1.192	1.118	1.192	268,085	1.1672	2.86%
2013-10-30	0	1.400	1.400	1.420	1.400	1.470	886,000	1,274,380	1.4384	1.159	1.159	1.176	1.159	1.217	1,069,925	1.1911	-4.76%
2013-10-29	0	1.470	1.450	1.470	1.430	1.500	584,000	857,140	1.4677	1.217	1.201	1.217	1.184	1.242	705,233	1.2154	0.00%
2013-10-28	0	1.470	1.460	1.480	1.450	1.550	1,372,000	2,034,220	1.4827	1.217	1.209	1.226	1.201	1.284	1,656,814	1.2278	2.08%
2013-10-25	0	1.440	1.430	1.440	1.380	1.470	1,578,000	2,248,860	1.4251	1.192	1.184	1.192	1.143	1.217	1,905,577	1.1801	5.11%
2013-10-24	0	1.370	1.370	1.380	1.330	1.390	1,434,000	1,944,040	1.3557	1.134	1.134	1.143	1.101	1.151	1,731,684	1.1226	3.01%
2013-10-23	0	1.330	1.330	1.340	1.320	1.390	690,000	934,840	1.3548	1.101	1.101	1.110	1.093	1.151	833,237	1.1219	0.00%
2013-10-22	0	1.330	1.330	1.350	1.170	1.370	3,154,000	4,102,760	1.3008	1.101	1.101	1.118	0.969	1.134	3,808,739	1.0772	11.76%
2013-10-21	0	1.190	1.180	1.190	1.050	1.200	1,158,000	1,320,520	1.1403	0.985	0.977	0.985	0.870	0.994	1,398,389	0.9443	4.39%
2013-10-18	0	1.140	1.140	1.150	1.110	1.140	182,000	206,340	1.1337	0.944	0.944	0.952	0.919	0.944	219,781	0.9388	-0.87%
2013-10-17	0	1.150	1.100	1.150	1.100	1.180	1,000,000	1,120,900	1.1209	0.952	0.911	0.952	0.911	0.977	1,207,590	0.9282	0.00%
2013-10-16	0	1.150	1.140	1.160	1.140	1.170	284,000	327,440	1.1530	0.952	0.944	0.961	0.944	0.969	342,956	0.9548	-2.54%
2013-10-15	0	1.180	1.150	1.180	1.050	1.210	3,144,000	3,527,220	1.1219	0.977	0.952	0.977	0.870	1.002	3,796,663	0.9290	2.61%
2013-10-11	0	1.150	1.120	1.150	1.100	1.200	2,006,000	2,297,640	1.1454	0.952	0.927	0.952	0.911	0.994	2,422,426	0.9485	-4.96%
2013-10-10	0	1.210	1.190	1.210	1.180	1.290	2,312,000	2,831,680	1.2248	1.002	0.985	1.002	0.977	1.068	2,791,948	1.0142	-6.20%
2013-10-09	0	1.290	1.280	1.290	1.260	1.350	1,184,000	1,537,420	1.2985	1.068	1.060	1.068	1.043	1.118	1,429,787	1.0753	-4.44%
2013-10-08	0	1.350	1.330	1.350	1.340	1.370	356,000	482,560	1.3555	1.118	1.101	1.118	1.110	1.134	429,902	1.1225	3.05%
2013-10-07	0	1.310	1.310	1.320	1.310	1.380	838,000	1,119,480	1.3359	1.085	1.085	1.093	1.085	1.143	1,011,961	1.1062	-3.68%
2013-10-04	0	1.360	1.360	1.370	1.340	1.370	1,288,000	1,727,080	1.3409	1.126	1.126	1.134	1.110	1.134	1,555,376	1.1104	3.03%
2013-10-03	0	1.320	1.320	1.330	1.320	1.370	548,000	734,320	1.3400	1.093	1.093	1.101	1.093	1.134	661,759	1.1096	-0.75%
2013-10-02	0	1.330	1.320	1.330	1.330	1.450	254,000	345,500	1.3602	1.101	1.093	1.101	1.101	1.201	306,728	1.1264	-3.62%
2013-09-30	0	1.380	1.380	1.390	1.310	1.410	182,000	242,400	1.3319	1.143	1.143	1.151	1.085	1.168	219,781	1.1029	0.73%
2013-09-27	0	1.370	1.360	1.420	1.300	1.380	662,000	889,040	1.3430	1.134	1.126	1.176	1.077	1.143	799,425	1.1121	5.38%
2013-09-26	0	1.300	1.300	1.310	1.300	1.370	582,000	782,600	1.3447	1.077	1.077	1.085	1.077	1.134	702,817	1.1135	-3.70%
2013-09-25	0	1.350	1.340	1.360	1.350	1.410	490,000	669,460	1.3662	1.118	1.110	1.126	1.118	1.168	591,719	1.1314	0.75%
2013-09-24	0	1.340	1.340	1.370	1.310	1.390	336,000	452,800	1.3476	1.110	1.110	1.134	1.085	1.151	405,750	1.1160	-0.74%
2013-09-23	0	1.350	1.350	1.360	1.350	1.420	226,000	309,020	1.3673	1.118	1.118	1.126	1.118	1.176	272,915	1.1323	-4.93%
2013-09-19	0	1.420	1.420	1.430	1.390	1.540	426,000	616,480	1.4471	1.176	1.176	1.184	1.151	1.275	514,433	1.1984	-3.40%
2013-09-18	0	1.470	1.450	1.480	1.350	1.470	952,000	1,350,840	1.4189	1.217	1.201	1.226	1.118	1.217	1,149,626	1.1750	9.70%
2013-09-17	0	1.340	1.330	1.350	1.280	1.350	232,000	310,700	1.3392	1.110	1.101	1.118	1.060	1.118	280,161	1.1090	1.52%
2013-09-16	0	1.320	1.310	1.330	1.260	1.380	838,000	1,105,240	1.3189	1.093	1.085	1.101	1.043	1.143	1,011,961	1.0922	2.33%
2013-09-13	0	1.290	1.280	1.290	1.240	1.380	1,960,000	2,512,700	1.2820	1.068	1.060	1.068	1.027	1.143	2,366,877	1.0616	-6.52%
2013-09-12	0	1.380	1.360	1.390	1.340	1.520	6,260,000	8,796,420	1.4052	1.143	1.126	1.151	1.110	1.259	7,559,514	1.1636	-6.76%
2013-09-11	0	1.480	1.460	1.530	1.400	1.680	9,506,000	14,922,400	1.5698	1.226	1.209	1.267	1.159	1.391	11,479,352	1.2999	8.03%
2013-09-10	0	1.370	1.350	1.370	1.280	1.370	1,736,000	2,306,000	1.3283	1.134	1.118	1.134	1.060	1.134	2,096,376	1.1000	5.38%
2013-09-09	0	1.300	1.290	1.320	1.200	1.350	2,910,000	3,759,060	1.2918	1.077	1.068	1.093	0.994	1.118	3,514,087	1.0697	-0.76%
2013-09-06	0	1.310	1.290	1.310	1.220	1.370	1,818,000	2,365,260	1.3010	1.085	1.068	1.085	1.010	1.134	2,195,399	1.0774	-1.50%
2013-09-05	0	1.330	1.320	1.330	1.160	1.360	5,760,000	7,280,860	1.2640	1.101	1.093	1.101	0.961	1.126	6,955,719	1.0467	12.71%
2013-09-04	0	1.180	1.170	1.190	0.960	1.250	3,522,000	4,044,280	1.1483	0.977	0.969	0.985	0.795	1.035	4,253,132	0.9509	15.69%
2013-09-03	0	1.020	0.980	1.020	0.930	1.030	1,198,000	1,202,480	1.0037	0.845	0.812	0.845	0.770	0.853	1,446,693	0.8312	9.68%
2013-09-02	0	0.930	0.910	0.940	0.910	0.940	392,000	363,220	0.9266	0.770	0.754	0.778	0.754	0.778	473,375	0.7673	2.20%
2013-08-30	0	0.910	0.910	0.940	0.890	0.930	798,000	729,660	0.9144	0.754	0.754	0.778	0.737	0.770	963,657	0.7572	3.41%
2013-08-29	0	0.880	0.850	0.900	-	-	0	0	-	0.729	0.704	0.745	-	-	0	-	0.00%
2013-08-28	0	0.880	0.880	0.920	0.850	0.910	356,000	308,000	0.8652	0.729	0.729	0.762	0.704	0.754	429,902	0.7164	0.00%
2013-08-27	0	0.880	0.860	0.880	0.860	0.880	508,000	445,160	0.8763	0.729	0.712	0.729	0.712	0.729	613,456	0.7257	-2.22%
2013-08-26	0	0.900	0.880	0.900	0.850	0.900	260,000	224,500	0.8635	0.745	0.729	0.745	0.704	0.745	313,973	0.7150	3.45%
2013-08-23	0	0.870	0.870	0.900	0.860	0.900	196,000	171,680	0.8759	0.720	0.720	0.745	0.712	0.745	236,688	0.7253	-1.14%
2013-08-22	0	0.880	0.880	0.890	0.840	0.890	72,000	62,480	0.8678	0.729	0.729	0.737	0.696	0.737	86,946	0.7186	1.15%
2013-08-21	0	0.870	0.870	0.880	0.850	0.910	462,000	404,980	0.8766	0.720	0.720	0.729	0.704	0.754	557,907	0.7259	4.82%
2013-08-20	0	0.830	0.830	0.850	0.830	0.870	330,000	280,460	0.8499	0.687	0.687	0.704	0.687	0.720	398,505	0.7038	-4.60%
2013-08-19	0	0.870	0.860	0.890	0.870	0.900	768,000	669,600	0.8719	0.720	0.712	0.737	0.720	0.745	927,429	0.7220	2.35%
2013-08-16	0	0.850	0.850	0.860	0.850	0.900	386,000	330,380	0.8559	0.704	0.704	0.712	0.704	0.745	466,130	0.7088	0.00%
2013-08-15	0	0.850	0.840	0.850	0.810	0.950	2,624,000	2,272,500	0.8660	0.704	0.696	0.704	0.671	0.787	3,168,717	0.7172	-10.53%
2013-08-13	0	0.950	0.940	0.950	0.950	1.010	778,000	751,060	0.9654	0.787	0.778	0.787	0.787	0.836	939,505	0.7994	-4.04%
2013-08-12	0	0.990	0.990	1.000	0.960	1.050	1,120,000	1,114,180	0.9948	0.820	0.820	0.828	0.795	0.870	1,352,501	0.8238	4.21%
2013-08-09	0	0.950	0.950	0.960	0.950	0.990	754,000	721,840	0.9573	0.787	0.787	0.795	0.787	0.820	910,523	0.7928	0.00%
2013-08-08	0	0.950	0.940	0.950	0.950	1.030	800,000	784,100	0.9801	0.787	0.778	0.787	0.787	0.853	966,072	0.8116	-7.77%
2013-08-07	0	1.030	0.990	1.040	0.880	1.040	3,044,000	2,928,360	0.9620	0.853	0.820	0.861	0.729	0.861	3,675,904	0.7966	18.39%
2013-08-06	0	0.870	0.870	0.890	0.850	0.880	86,000	74,680	0.8684	0.720	0.720	0.737	0.704	0.729	103,853	0.7191	-2.25%
2013-08-05	0	0.890	0.860	0.890	0.850	0.900	302,000	262,800	0.8702	0.737	0.712	0.737	0.704	0.745	364,692	0.7206	8.54%
2013-08-02	0	0.820	0.820	0.850	0.820	0.860	50,000	41,800	0.8360	0.679	0.679	0.704	0.679	0.712	60,380	0.6923	-2.38%
2013-08-01	0	0.840	0.820	0.880	0.840	0.840	40,000	33,600	0.8400	0.696	0.679	0.729	0.696	0.696	48,304	0.6956	0.00%
2013-07-31	0	0.840	0.810	0.840	0.800	0.840	94,000	77,120	0.8204	0.696	0.671	0.696	0.662	0.696	113,513	0.6794	0.00%
2013-07-30	0	0.840	0.800	0.840	0.800	0.840	216,000	176,500	0.8171	0.696	0.662	0.696	0.662	0.696	260,839	0.6767	-4.55%
2013-07-29	0	0.880	0.860	0.890	0.850	0.920	488,000	430,480	0.8821	0.729	0.712	0.737	0.704	0.762	589,304	0.7305	-3.30%
2013-07-26	0	0.910	0.900	0.920	0.900	0.940	482,000	442,460	0.9180	0.754	0.745	0.762	0.745	0.778	582,058	0.7602	0.00%
2013-07-25	0	0.910	0.880	0.920	0.820	0.910	1,368,000	1,197,240	0.8752	0.754	0.729	0.762	0.679	0.754	1,651,983	0.7247	10.98%
2013-07-24	0	0.820	0.820	0.830	0.810	0.820	612,000	495,900	0.8103	0.679	0.679	0.687	0.671	0.679	739,045	0.6710	-3.53%
2013-07-23	0	0.850	0.820	0.850	0.800	0.930	1,278,000	1,071,720	0.8386	0.704	0.679	0.704	0.662	0.770	1,543,300	0.6944	3.66%
2013-07-22	0	0.820	0.800	0.830	0.740	0.830	1,570,000	1,238,500	0.7889	0.679	0.662	0.687	0.613	0.687	1,895,917	0.6532	12.33%
2013-07-19	0	0.730	0.730	0.740	0.680	0.730	1,492,000	1,055,260	0.7073	0.605	0.605	0.613	0.563	0.605	1,801,724	0.5857	5.80%
2013-07-18	0	0.690	0.680	0.700	-	-	0	0	-	0.571	0.563	0.580	-	-	0	-	0.00%
2013-07-17	0	0.690	0.670	0.690	0.690	0.690	146,000	100,740	0.6900	0.571	0.555	0.571	0.571	0.571	176,308	0.5714	2.99%
2013-07-16	0	0.670	0.670	0.700	0.640	0.730	1,298,000	894,180	0.6889	0.555	0.555	0.580	0.530	0.605	1,567,452	0.5705	4.69%
2013-07-15	0	0.640	0.610	0.660	-	-	0	0	-	0.530	0.505	0.547	-	-	0	-	0.00%
2013-07-12	0	0.640	0.630	0.640	0.630	0.640	308,000	196,040	0.6365	0.530	0.522	0.530	0.522	0.530	371,938	0.5271	0.00%
2013-07-11	0	0.640	0.610	0.640	0.640	0.640	246,000	157,440	0.6400	0.530	0.505	0.530	0.530	0.530	297,067	0.5300	0.00%
2013-07-10	0	0.640	0.600	0.640	0.600	0.640	790,000	494,980	0.6266	0.530	0.497	0.530	0.497	0.530	953,996	0.5188	6.67%
2013-07-09	0	0.600	0.570	0.600	0.570	0.600	60,000	34,780	0.5797	0.497	0.472	0.497	0.472	0.497	72,455	0.4800	0.00%
2013-07-08	0	0.600	0.570	0.600	-	-	0	0	-	0.497	0.472	0.497	-	-	0	-	0.00%
2013-07-05	0	0.600	0.580	0.600	0.610	0.620	180,000	110,000	0.6111	0.497	0.480	0.497	0.505	0.513	217,366	0.5061	1.69%
2013-07-04	0	0.590	0.570	0.590	-	-	0	0	-	0.489	0.472	0.489	-	-	0	-	0.00%
2013-07-03	0	0.590	0.590	0.600	0.580	0.600	174,000	101,180	0.5815	0.489	0.489	0.497	0.480	0.497	210,121	0.4815	-1.67%
2013-07-02	0	0.600	0.580	0.610	0.600	0.610	3,260,000	1,956,200	0.6001	0.497	0.480	0.505	0.497	0.505	3,936,744	0.4969	-1.64%
2013-06-28	0	0.610	0.600	0.610	0.630	0.630	50,000	31,500	0.6300	0.505	0.497	0.505	0.522	0.522	60,380	0.5217	1.67%
2013-06-27	0	0.600	0.560	0.640	-	-	0	0	-	0.497	0.464	0.530	-	-	0	-	0.00%
2013-06-26	0	0.600	0.570	0.600	-	-	0	0	-	0.497	0.472	0.497	-	-	0	-	0.00%
2013-06-25	0	0.600	0.550	0.600	-	-	0	0	-	0.497	0.455	0.497	-	-	0	-	-1.64%
2013-06-24	0	0.610	0.560	0.610	0.570	0.610	268,000	159,920	0.5967	0.505	0.464	0.505	0.472	0.505	323,634	0.4941	-3.17%
2013-06-21	0	0.630	0.610	0.640	0.630	0.630	84,000	52,920	0.6300	0.522	0.505	0.530	0.522	0.522	101,438	0.5217	-3.08%
2013-06-20	0	0.650	0.600	0.650	-	-	0	0	-	0.538	0.497	0.538	-	-	0	-	0.00%
2013-06-19	0	0.650	0.630	0.650	0.610	0.650	198,000	121,900	0.6157	0.538	0.522	0.538	0.505	0.538	239,103	0.5098	12.07%
2013-06-18	0	0.580	0.580	0.610	0.580	0.640	136,000	82,600	0.6074	0.480	0.480	0.505	0.480	0.530	164,232	0.5029	-7.94%
2013-06-17	0	0.630	0.630	0.640	0.610	0.650	532,000	336,920	0.6333	0.522	0.522	0.530	0.505	0.538	642,438	0.5244	5.00%
2013-06-14	0	0.600	0.600	0.610	0.570	0.610	664,000	395,340	0.5954	0.497	0.497	0.505	0.472	0.505	801,840	0.4930	0.00%
2013-06-13	0	0.600	0.590	0.600	0.550	0.600	832,000	495,740	0.5958	0.497	0.489	0.497	0.455	0.497	1,004,715	0.4934	0.00%
2013-06-11	0	0.600	0.580	0.600	0.590	0.630	1,390,000	850,120	0.6116	0.497	0.480	0.497	0.489	0.522	1,678,550	0.5065	0.00%
2013-06-10	0	0.600	0.570	0.600	0.570	0.600	500,000	295,660	0.5913	0.497	0.472	0.497	0.472	0.497	603,795	0.4897	5.26%
2013-06-07	0	0.570	0.560	0.580	0.540	0.570	516,000	292,080	0.5660	0.472	0.464	0.480	0.447	0.472	623,117	0.4687	0.00%
2013-06-06	0	0.570	0.550	0.580	-	-	0	0	-	0.472	0.455	0.480	-	-	0	-	0.00%
2013-06-05	0	0.570	0.570	0.590	0.560	0.570	224,000	125,980	0.5624	0.472	0.472	0.489	0.464	0.472	270,500	0.4657	1.79%
2013-06-04	0	0.560	0.550	0.590	0.560	0.560	134,000	75,040	0.5600	0.464	0.455	0.489	0.464	0.464	161,817	0.4637	0.00%
2013-06-03	0	0.560	0.550	0.600	0.550	0.560	292,000	161,900	0.5545	0.464	0.455	0.497	0.455	0.464	352,616	0.4591	0.00%
2013-05-31	0	0.560	0.550	0.560	0.550	0.560	96,000	53,060	0.5527	0.464	0.455	0.464	0.455	0.464	115,929	0.4577	0.00%
2013-05-30	0	0.560	0.540	0.560	0.540	0.560	74,000	40,640	0.5492	0.464	0.447	0.464	0.447	0.464	89,362	0.4548	3.70%
2013-05-29	0	0.540	0.530	0.550	0.530	0.600	552,000	304,420	0.5515	0.447	0.439	0.455	0.439	0.497	666,590	0.4567	1.89%
2013-05-28	0	0.530	0.530	0.560	0.530	0.530	12,000	6,360	0.5300	0.439	0.439	0.464	0.439	0.439	14,491	0.4389	-1.85%
2013-05-27	0	0.540	0.510	0.540	0.520	0.540	156,000	81,820	0.5245	0.447	0.422	0.447	0.431	0.447	188,384	0.4343	1.89%
2013-05-24	0	0.530	0.520	0.540	0.530	0.560	1,456,000	812,480	0.5580	0.439	0.431	0.447	0.439	0.464	1,758,251	0.4621	0.00%
2013-05-23	0	0.530	0.510	0.530	0.530	0.530	44,000	23,320	0.5300	0.439	0.422	0.439	0.439	0.439	53,134	0.4389	0.00%
2013-05-22	0	0.530	0.510	0.540	-	-	0	0	-	0.439	0.422	0.447	-	-	0	-	0.00%
2013-05-21	0	0.530	0.510	0.540	0.530	0.540	256,000	135,460	0.5291	0.439	0.422	0.447	0.439	0.447	309,143	0.4382	1.92%
2013-05-20	0	0.520	0.520	0.560	0.520	0.550	194,000	105,580	0.5442	0.431	0.431	0.464	0.431	0.455	234,272	0.4507	-5.45%
2013-05-16	0	0.550	0.530	0.550	0.510	0.550	126,000	68,140	0.5408	0.455	0.439	0.455	0.422	0.455	152,156	0.4478	3.77%
2013-05-15	0	0.530	0.510	0.530	0.490	0.550	446,000	236,460	0.5302	0.439	0.422	0.439	0.406	0.455	538,585	0.4390	0.00%
2013-05-14	0	0.530	0.510	0.530	0.550	0.550	12,000	6,600	0.5500	0.439	0.422	0.439	0.455	0.455	14,491	0.4555	-3.64%
2013-05-13	0	0.550	0.510	0.550	0.550	0.550	2,000	1,100	0.5500	0.455	0.422	0.455	0.455	0.455	2,415	0.4555	3.77%
2013-05-10	0	0.530	0.510	0.560	0.530	0.550	396,000	210,120	0.5306	0.439	0.422	0.464	0.439	0.455	478,206	0.4394	-1.85%
2013-05-09	0	0.540	0.540	0.590	0.530	0.540	180,000	95,420	0.5301	0.447	0.447	0.489	0.439	0.447	217,366	0.4390	1.89%
2013-05-08	0	0.530	0.520	0.530	0.520	0.540	58,000	30,440	0.5248	0.439	0.431	0.439	0.431	0.447	70,040	0.4346	0.00%
2013-05-07	0	0.530	0.530	0.550	0.530	0.530	70,000	37,100	0.5300	0.439	0.439	0.455	0.439	0.439	84,531	0.4389	0.00%
2013-05-06	0	0.530	0.530	0.540	0.510	0.530	20,000	10,300	0.5150	0.439	0.439	0.447	0.422	0.439	24,152	0.4265	-3.64%
2013-05-03	0	0.550	0.520	0.590	0.540	0.610	298,000	162,920	0.5467	0.455	0.431	0.489	0.447	0.505	359,862	0.4527	0.00%
2013-05-02	0	0.550	0.520	0.550	0.550	0.550	8,000	4,400	0.5500	0.455	0.431	0.455	0.455	0.455	9,661	0.4555	-5.17%
2013-04-30	0	0.580	0.520	0.580	0.510	0.580	30,000	16,360	0.5453	0.480	0.431	0.480	0.422	0.480	36,228	0.4516	9.43%
2013-04-29	0	0.530	0.530	0.570	0.500	0.540	120,000	63,340	0.5278	0.439	0.439	0.472	0.414	0.447	144,911	0.4371	-1.85%
2013-04-26	0	0.540	0.510	0.540	0.540	0.560	166,000	90,220	0.5435	0.447	0.422	0.447	0.447	0.464	200,460	0.4501	5.88%
2013-04-25	0	0.510	0.510	0.530	0.510	0.530	44,000	22,960	0.5218	0.422	0.422	0.439	0.422	0.439	53,134	0.4321	-5.56%
2013-04-24	0	0.540	0.540	0.550	0.540	0.550	150,000	81,060	0.5404	0.447	0.447	0.455	0.447	0.455	181,139	0.4475	0.00%
2013-04-23	0	0.540	0.520	0.540	-	-	0	0	-	0.447	0.431	0.447	-	-	0	-	0.00%
2013-04-22	0	0.540	0.520	0.540	0.540	0.540	2,000	1,080	0.5400	0.447	0.431	0.447	0.447	0.447	2,415	0.4472	0.00%
2013-04-19	0	0.540	0.530	0.540	0.510	0.540	132,000	69,720	0.5282	0.447	0.439	0.447	0.422	0.447	159,402	0.4374	5.88%
2013-04-18	0	0.510	0.510	0.530	-	-	10,000	5,100	0.5100	0.422	0.422	0.439	-	-	12,076	0.4223	0.00%
2013-04-17	0	0.510	0.520	0.530	0.510	0.550	118,000	62,660	0.5310	0.422	0.431	0.439	0.422	0.455	142,496	0.4397	0.00%
2013-04-16	0	0.510	0.510	0.520	0.485	0.550	618,000	316,090	0.5115	0.422	0.422	0.431	0.402	0.455	746,291	0.4235	-5.56%
2013-04-15	0	0.540	0.540	0.550	0.530	0.550	392,000	213,600	0.5449	0.447	0.447	0.455	0.439	0.455	473,375	0.4512	-1.82%
2013-04-12	0	0.550	0.550	0.570	0.550	0.590	272,000	154,620	0.5685	0.455	0.455	0.472	0.455	0.489	328,465	0.4707	-3.51%
2013-04-11	0	0.570	0.570	0.580	0.560	0.610	662,000	387,040	0.5847	0.472	0.472	0.480	0.464	0.505	799,425	0.4841	3.64%
2013-04-10	0	0.550	0.520	0.550	0.520	0.560	26,000	13,980	0.5377	0.455	0.431	0.455	0.431	0.464	31,397	0.4453	5.77%
2013-04-09	0	0.520	0.510	0.530	0.510	0.530	78,000	41,000	0.5256	0.431	0.422	0.439	0.422	0.439	94,192	0.4353	4.00%
2013-04-08	0	0.500	0.500	0.510	0.500	0.530	518,000	262,220	0.5062	0.414	0.414	0.422	0.414	0.439	625,532	0.4192	-5.66%
2013-04-05	0	0.530	0.500	0.530	-	-	0	0	-	0.439	0.414	0.439	-	-	0	-	0.00%
2013-04-03	0	0.530	0.510	0.530	0.500	0.530	218,000	110,880	0.5086	0.439	0.422	0.439	0.414	0.439	263,255	0.4212	0.00%
2013-04-02	0	0.530	0.520	0.540	0.500	0.550	232,000	121,760	0.5248	0.439	0.431	0.447	0.414	0.455	280,161	0.4346	-5.36%
2013-03-28	0	0.560	0.550	0.570	0.550	0.560	170,000	94,000	0.5529	0.464	0.455	0.472	0.455	0.464	205,290	0.4579	1.82%
2013-03-27	0	0.550	0.550	0.580	0.540	0.550	200,000	109,900	0.5495	0.455	0.455	0.480	0.447	0.455	241,518	0.4550	-3.51%
2013-03-26	0	0.570	0.560	0.570	0.570	0.570	22,000	12,540	0.5700	0.472	0.464	0.472	0.472	0.472	26,567	0.4720	-1.72%
2013-03-25	0	0.580	0.560	0.580	0.580	0.590	70,000	40,800	0.5829	0.480	0.464	0.480	0.480	0.489	84,531	0.4827	0.00%
2013-03-22	0	0.580	0.580	0.600	0.560	0.580	374,000	213,540	0.5710	0.480	0.480	0.497	0.464	0.480	451,639	0.4728	-1.69%
2013-03-21	0	0.590	0.590	0.610	0.590	0.620	190,000	116,400	0.6126	0.489	0.489	0.505	0.489	0.513	229,442	0.5073	-1.67%
2013-03-20	0	0.600	0.580	0.610	0.560	0.600	120,000	69,860	0.5822	0.497	0.480	0.505	0.464	0.497	144,911	0.4821	3.45%
2013-03-19	0	0.580	0.570	0.600	0.580	0.630	152,000	92,880	0.6111	0.480	0.472	0.497	0.480	0.522	183,554	0.5060	7.41%
2013-03-18	0	0.540	0.540	0.560	0.530	0.570	382,000	206,880	0.5416	0.447	0.447	0.464	0.439	0.472	461,299	0.4485	-6.90%
2013-03-15	0	0.580	0.560	0.600	0.580	0.600	180,000	105,800	0.5878	0.480	0.464	0.497	0.480	0.497	217,366	0.4867	-6.45%
2013-03-14	0	0.620	0.590	0.620	0.550	0.620	362,000	214,340	0.5921	0.513	0.489	0.513	0.455	0.513	437,148	0.4903	8.77%
2013-03-13	0	0.570	0.570	0.580	0.530	0.570	824,000	457,180	0.5548	0.472	0.472	0.480	0.439	0.472	995,054	0.4595	-8.06%
2013-03-12	0	0.620	0.610	0.630	0.600	0.670	626,000	400,220	0.6393	0.513	0.505	0.522	0.497	0.555	755,951	0.5294	-7.46%
2013-03-11	0	0.670	0.670	0.690	0.670	0.680	198,000	133,060	0.6720	0.555	0.555	0.571	0.555	0.563	239,103	0.5565	-2.90%
2013-03-08	0	0.690	0.670	0.690	0.680	0.700	844,000	584,780	0.6929	0.571	0.555	0.571	0.563	0.580	1,019,206	0.5738	1.47%
2013-03-07	0	0.680	0.670	0.690	0.670	0.680	500,000	337,920	0.6758	0.563	0.555	0.571	0.555	0.563	603,795	0.5597	0.00%
2013-03-06	0	0.680	0.670	0.680	0.660	0.730	1,124,000	776,360	0.6907	0.563	0.555	0.563	0.547	0.605	1,357,331	0.5720	-4.23%
2013-03-05	0	0.710	0.700	0.710	0.690	0.760	2,634,000	1,885,120	0.7157	0.588	0.580	0.588	0.571	0.629	3,180,792	0.5927	-2.74%
2013-03-04	0	0.730	0.730	0.740	0.640	0.740	2,626,000	1,820,980	0.6934	0.605	0.605	0.613	0.530	0.613	3,171,132	0.5742	14.06%
2013-03-01	0	0.640	0.640	0.650	0.620	0.670	1,504,000	967,000	0.6430	0.530	0.530	0.538	0.513	0.555	1,816,216	0.5324	6.67%
2013-02-28	0	0.600	0.590	0.610	0.580	0.600	276,000	162,200	0.5877	0.497	0.489	0.505	0.480	0.497	333,295	0.4867	3.45%
2013-02-27	0	0.580	0.570	0.600	0.580	0.610	380,000	227,620	0.5990	0.480	0.472	0.497	0.480	0.505	458,884	0.4960	0.00%
2013-02-26	0	0.580	0.580	0.590	0.560	0.640	1,106,000	657,260	0.5943	0.480	0.480	0.489	0.464	0.530	1,335,595	0.4921	-10.77%
2013-02-25	0	0.650	0.640	0.660	0.630	0.680	3,826,000	2,504,320	0.6546	0.538	0.530	0.547	0.522	0.563	4,620,240	0.5420	4.84%
2013-02-22	0	0.620	0.620	0.630	0.610	0.670	1,424,000	887,760	0.6234	0.513	0.513	0.522	0.505	0.555	1,719,608	0.5163	-6.06%
2013-02-21	0	0.660	0.650	0.660	0.560	0.660	5,210,000	3,140,080	0.6027	0.547	0.538	0.547	0.464	0.547	6,291,545	0.4991	8.20%
2013-02-20	0	0.610	0.590	0.610	0.530	0.650	7,952,000	4,748,440	0.5971	0.505	0.489	0.505	0.439	0.538	9,602,757	0.4945	19.61%
2013-02-19	0	0.510	0.495	0.510	0.500	0.520	550,000	280,480	0.5100	0.422	0.410	0.422	0.414	0.431	664,175	0.4223	-1.92%
2013-02-18	0	0.520	0.500	0.520	-	-	0	0	-	0.431	0.414	0.431	-	-	0	-	0.00%
2013-02-15	0	0.520	0.510	0.530	0.490	0.520	326,000	164,740	0.5053	0.431	0.422	0.439	0.406	0.431	393,674	0.4185	4.00%
2013-02-14	0	0.500	0.500	0.510	0.500	0.510	474,000	240,200	0.5068	0.414	0.414	0.422	0.414	0.422	572,398	0.4196	-5.66%
2013-02-08	0	0.530	0.520	0.530	0.530	0.540	474,000	251,240	0.5300	0.439	0.431	0.439	0.439	0.447	572,398	0.4389	-1.85%
2013-02-07	0	0.540	0.520	0.550	-	-	0	0	-	0.447	0.431	0.455	-	-	0	-	0.00%
2013-02-06	0	0.540	0.530	0.550	0.540	0.540	360,000	194,400	0.5400	0.447	0.439	0.455	0.447	0.447	434,732	0.4472	0.00%
2013-02-05	0	0.540	0.530	0.550	0.540	0.550	190,000	103,300	0.5437	0.447	0.439	0.455	0.447	0.455	229,442	0.4502	-1.82%
2013-02-04	0	0.550	0.540	0.550	0.550	0.550	16,000	8,800	0.5500	0.455	0.447	0.455	0.455	0.455	19,321	0.4555	0.00%
2013-02-01	0	0.550	0.540	0.560	0.540	0.560	272,000	149,320	0.5490	0.455	0.447	0.464	0.447	0.464	328,465	0.4546	-3.51%
2013-01-31	0	0.570	0.520	0.570	-	-	0	0	-	0.472	0.431	0.472	-	-	0	-	0.00%
2013-01-30	0	0.570	0.540	0.570	-	-	0	0	-	0.472	0.447	0.472	-	-	0	-	0.00%
2013-01-29	0	0.570	0.540	0.570	-	-	0	0	-	0.472	0.447	0.472	-	-	0	-	0.00%
2013-01-28	0	0.570	0.550	0.570	0.560	0.570	100,000	56,500	0.5650	0.472	0.455	0.472	0.464	0.472	120,759	0.4679	1.79%
2013-01-25	0	0.560	0.550	0.560	0.560	0.560	520,000	291,200	0.5600	0.464	0.455	0.464	0.464	0.464	627,947	0.4637	0.00%
2013-01-24	0	0.560	0.550	0.560	0.550	0.570	900,000	506,500	0.5628	0.464	0.455	0.464	0.455	0.472	1,086,831	0.4660	-1.75%
2013-01-23	0	0.570	0.560	0.570	0.570	0.600	648,000	374,740	0.5783	0.472	0.464	0.472	0.472	0.497	782,518	0.4789	0.00%
2013-01-22	0	0.570	0.540	0.570	0.550	0.590	990,000	563,100	0.5688	0.472	0.447	0.472	0.455	0.489	1,195,514	0.4710	0.00%
2013-01-21	0	0.570	0.570	0.600	0.570	0.570	70,000	39,900	0.5700	0.472	0.472	0.497	0.472	0.472	84,531	0.4720	-5.00%
2013-01-18	0	0.600	0.570	0.600	0.570	0.600	104,000	62,340	0.5994	0.497	0.472	0.497	0.472	0.497	125,589	0.4964	3.45%
2013-01-17	0	0.580	0.570	0.580	0.580	0.610	442,000	257,420	0.5824	0.480	0.472	0.480	0.480	0.505	533,755	0.4823	-3.33%
2013-01-16	0	0.600	0.570	0.600	0.590	0.600	210,000	125,360	0.5970	0.497	0.472	0.497	0.489	0.497	253,594	0.4943	0.00%
2013-01-15	0	0.600	0.580	0.610	0.580	0.620	1,178,000	690,980	0.5866	0.497	0.480	0.505	0.480	0.513	1,422,541	0.4857	0.00%
2013-01-14	0	0.600	0.590	0.600	0.580	0.640	444,000	266,700	0.6007	0.497	0.489	0.497	0.480	0.530	536,170	0.4974	5.26%
2013-01-11	0	0.570	0.570	0.590	0.570	0.580	200,000	115,300	0.5765	0.472	0.472	0.489	0.472	0.480	241,518	0.4774	-3.39%
2013-01-10	0	0.590	0.590	0.600	0.570	0.660	2,592,000	1,571,560	0.6063	0.489	0.489	0.497	0.472	0.547	3,130,074	0.5021	3.51%
2013-01-09	0	0.570	0.570	0.580	0.570	0.580	446,000	255,640	0.5732	0.472	0.472	0.480	0.472	0.480	538,585	0.4747	-1.72%
2013-01-08	0	0.580	0.570	0.580	0.560	0.590	642,000	366,580	0.5710	0.480	0.472	0.480	0.464	0.489	775,273	0.4728	1.75%
2013-01-07	0	0.570	0.560	0.570	0.520	0.580	3,368,000	1,866,500	0.5542	0.472	0.464	0.472	0.431	0.480	4,067,164	0.4589	7.55%
2013-01-04	0	0.530	0.520	0.530	0.500	0.550	1,910,000	999,580	0.5233	0.439	0.431	0.439	0.414	0.455	2,306,497	0.4334	6.00%
2013-01-03	0	0.500	0.500	0.510	0.500	0.540	678,000	355,260	0.5240	0.414	0.414	0.422	0.414	0.447	818,746	0.4339	-9.09%
2013-01-02	0	0.550	0.520	0.560	0.495	0.580	1,528,000	825,440	0.5402	0.455	0.431	0.464	0.410	0.480	1,845,198	0.4473	13.40%
2012-12-31	0	0.485	0.465	0.495	-	-	0	0	-	0.402	0.385	0.410	-	-	0	-	0.00%
2012-12-28	0	0.485	0.475	0.485	0.450	0.485	434,000	204,420	0.4710	0.402	0.393	0.402	0.373	0.402	524,094	0.3900	-3.00%
2012-12-27	0	0.500	0.485	0.500	0.480	0.500	342,000	166,300	0.4863	0.414	0.402	0.414	0.397	0.414	412,996	0.4027	-1.96%
2012-12-24	0	0.510	0.490	0.510	0.510	0.510	50,000	25,500	0.5100	0.422	0.406	0.422	0.422	0.422	60,380	0.4223	4.08%
2012-12-21	0	0.490	0.490	0.500	0.485	0.485	10,000	4,850	0.4850	0.406	0.406	0.414	0.402	0.402	12,076	0.4016	3.16%
2012-12-20	0	0.475	0.475	0.495	0.475	0.490	290,000	141,120	0.4866	0.393	0.393	0.410	0.393	0.406	350,201	0.4030	-5.00%
2012-12-19	0	0.500	0.500	0.510	0.490	0.510	120,000	60,300	0.5025	0.414	0.414	0.422	0.406	0.422	144,911	0.4161	2.04%
2012-12-18	0	0.490	0.485	0.520	-	-	0	0	-	0.406	0.402	0.431	-	-	0	-	0.00%
2012-12-17	0	0.490	0.480	0.500	0.490	0.500	104,000	51,160	0.4919	0.406	0.397	0.414	0.406	0.414	125,589	0.4074	-2.00%
2012-12-14	0	0.500	0.490	0.500	0.490	0.500	60,000	29,800	0.4967	0.414	0.406	0.414	0.406	0.414	72,455	0.4113	0.00%
2012-12-13	0	0.500	0.475	0.510	-	-	0	0	-	0.414	0.393	0.422	-	-	0	-	0.00%
2012-12-12	0	0.500	0.490	0.500	-	-	0	0	-	0.414	0.406	0.414	-	-	0	-	0.00%
2012-12-11	0	0.500	0.480	0.500	0.495	0.520	310,000	154,520	0.4985	0.414	0.397	0.414	0.410	0.431	374,353	0.4128	2.04%
2012-12-10	0	0.490	0.490	0.520	0.490	0.520	40,000	19,930	0.4983	0.406	0.406	0.431	0.406	0.431	48,304	0.4126	-1.01%
2012-12-07	0	0.495	0.490	0.495	0.480	0.495	582,000	286,030	0.4915	0.410	0.406	0.410	0.397	0.410	702,817	0.4070	4.21%
2012-12-06	0	0.475	0.470	0.480	0.475	0.475	30,000	14,250	0.4750	0.393	0.389	0.397	0.393	0.393	36,228	0.3933	-1.04%
2012-12-05	0	0.480	0.475	0.480	0.480	0.480	1,634,000	784,320	0.4800	0.397	0.393	0.397	0.397	0.397	1,973,202	0.3975	-1.03%
2012-12-04	0	0.485	0.480	0.485	0.470	0.485	956,000	454,150	0.4751	0.402	0.397	0.402	0.389	0.402	1,154,456	0.3934	2.11%
2012-12-03	0	0.475	0.475	0.480	0.470	0.510	2,202,000	1,060,690	0.4817	0.393	0.393	0.397	0.389	0.422	2,659,113	0.3989	-8.65%
2012-11-30	0	0.520	0.510	0.530	0.520	0.530	892,000	468,040	0.5247	0.431	0.422	0.439	0.431	0.439	1,077,170	0.4345	0.00%
2012-11-29	0	0.520	0.520	0.540	0.520	0.520	618,000	322,760	0.5223	0.431	0.431	0.447	0.431	0.431	746,291	0.4325	1.96%
2012-11-28	0	0.510	0.510	0.520	0.510	0.530	1,130,000	587,000	0.5195	0.422	0.422	0.431	0.422	0.439	1,364,577	0.4302	-3.77%
2012-11-27	0	0.530	0.520	0.530	0.520	0.560	1,116,000	595,420	0.5335	0.439	0.431	0.439	0.431	0.464	1,347,671	0.4418	-3.64%
2012-11-26	0	0.550	0.530	0.560	0.500	0.550	124,000	63,840	0.5148	0.455	0.439	0.464	0.414	0.455	149,741	0.4263	-1.79%
2012-11-23	0	0.560	0.540	0.570	0.560	0.560	220,000	123,200	0.5600	0.464	0.447	0.472	0.464	0.464	265,670	0.4637	1.82%
2012-11-22	0	0.550	0.540	0.570	0.540	0.550	186,000	101,300	0.5446	0.455	0.447	0.472	0.447	0.455	224,612	0.4510	-3.51%
2012-11-21	0	0.570	0.570	0.580	0.550	0.580	434,000	242,940	0.5598	0.472	0.472	0.480	0.455	0.480	524,094	0.4635	-3.39%
2012-11-20	0	0.590	0.560	0.590	-	-	0	0	-	0.489	0.464	0.489	-	-	0	-	-1.67%
2012-11-19	0	0.600	0.550	0.600	-	-	0	0	-	0.497	0.455	0.497	-	-	0	-	0.00%
2012-11-16	0	0.600	0.580	0.600	-	-	0	0	-	0.497	0.480	0.497	-	-	0	-	0.00%
2012-11-15	0	0.600	0.590	0.610	0.570	0.620	64,000	39,140	0.6116	0.497	0.489	0.505	0.472	0.513	77,286	0.5064	-3.23%
2012-11-14	0	0.620	0.580	0.620	0.570	0.620	76,000	46,220	0.6082	0.513	0.480	0.513	0.472	0.513	91,777	0.5036	5.08%
2012-11-13	0	0.590	0.590	0.600	0.550	0.550	18,000	9,900	0.5500	0.489	0.489	0.497	0.455	0.455	21,737	0.4555	-3.28%
2012-11-12	0	0.610	0.570	0.620	0.610	0.610	50,000	30,500	0.6100	0.505	0.472	0.513	0.505	0.505	60,380	0.5051	-1.61%
2012-11-09	0	0.620	0.620	0.630	0.620	0.630	63,000	39,630	0.6290	0.513	0.513	0.522	0.513	0.522	76,078	0.5209	1.64%
2012-11-08	0	0.610	0.590	0.630	-	-	0	0	-	0.505	0.489	0.522	-	-	0	-	0.00%
2012-11-07	0	0.610	0.610	0.620	0.610	0.610	134,000	81,740	0.6100	0.505	0.505	0.513	0.505	0.505	161,817	0.5051	0.00%
2012-11-06	0	0.610	0.600	0.620	0.600	0.660	1,404,000	870,300	0.6199	0.505	0.497	0.513	0.497	0.547	1,695,457	0.5133	3.39%
2012-11-05	0	0.590	0.580	0.600	0.570	0.600	780,000	461,640	0.5918	0.489	0.480	0.497	0.472	0.497	941,920	0.4901	0.00%
2012-11-02	0	0.590	0.560	0.600	-	-	0	0	-	0.489	0.464	0.497	-	-	0	-	0.00%
2012-11-01	0	0.590	0.540	0.590	-	-	0	0	-	0.489	0.447	0.489	-	-	0	-	0.00%
2012-10-31	0	0.590	0.530	0.600	-	-	0	0	-	0.489	0.439	0.497	-	-	0	-	0.00%
2012-10-30	0	0.590	0.550	0.600	-	-	0	0	-	0.489	0.455	0.497	-	-	0	-	0.00%
2012-10-29	0	0.590	0.550	0.590	-	-	0	0	-	0.489	0.455	0.489	-	-	0	-	-1.67%
2012-10-26	0	0.600	0.560	0.600	-	-	0	0	-	0.497	0.464	0.497	-	-	0	-	-1.64%
2012-10-25	0	0.610	0.610	0.620	0.600	0.610	352,000	213,520	0.6066	0.505	0.505	0.513	0.497	0.505	425,072	0.5023	-3.17%
2012-10-24	0	0.630	0.610	0.630	0.580	0.640	388,000	239,560	0.6174	0.522	0.505	0.522	0.480	0.530	468,545	0.5113	-3.08%
2012-10-22	0	0.650	0.640	0.660	0.630	0.670	420,000	273,480	0.6511	0.538	0.530	0.547	0.522	0.555	507,188	0.5392	0.00%
2012-10-19	0	0.650	0.630	0.650	0.650	0.660	222,000	145,100	0.6536	0.538	0.522	0.538	0.538	0.547	268,085	0.5412	1.56%
2012-10-18	0	0.640	0.640	0.660	0.630	0.680	392,000	255,960	0.6530	0.530	0.530	0.547	0.522	0.563	473,375	0.5407	0.00%
2012-10-17	0	0.640	0.640	0.660	0.570	0.750	2,890,000	1,872,800	0.6480	0.530	0.530	0.547	0.472	0.621	3,489,935	0.5366	12.28%
2012-10-16	0	0.570	0.570	0.580	0.550	0.600	300,000	172,700	0.5757	0.472	0.472	0.480	0.455	0.497	362,277	0.4767	-3.39%
2012-10-15	0	0.590	0.570	0.590	0.475	0.670	3,364,000	1,996,460	0.5935	0.489	0.472	0.489	0.393	0.555	4,062,333	0.4915	19.19%
2012-10-12	0	0.495	0.490	0.495	0.495	0.495	458,000	226,710	0.4950	0.410	0.406	0.410	0.410	0.410	553,076	0.4099	0.00%
2012-10-11	0	0.495	0.480	0.495	0.480	0.495	32,000	15,650	0.4891	0.410	0.397	0.410	0.397	0.410	38,643	0.4050	2.06%
2012-10-10	0	0.485	0.480	0.495	-	-	0	0	-	0.402	0.397	0.410	-	-	0	-	0.00%
2012-10-09	0	0.485	0.485	0.495	0.475	0.485	32,000	15,220	0.4756	0.402	0.402	0.410	0.393	0.402	38,643	0.3939	-2.02%
2012-10-08	0	0.495	0.490	0.500	0.490	0.500	256,000	126,730	0.4950	0.410	0.406	0.414	0.406	0.414	309,143	0.4099	0.00%
2012-10-05	0	0.495	0.495	0.510	0.485	0.500	564,000	279,290	0.4952	0.410	0.410	0.422	0.402	0.414	681,081	0.4101	-1.00%
2012-10-04	0	0.500	0.480	0.500	0.500	0.500	200,000	100,000	0.5000	0.414	0.397	0.414	0.414	0.414	241,518	0.4140	6.38%
2012-10-03	0	0.470	0.470	0.490	0.470	0.470	62,000	29,140	0.4700	0.389	0.389	0.406	0.389	0.389	74,871	0.3892	-4.08%
2012-09-28	0	0.490	0.475	0.490	0.490	0.490	18,000	8,820	0.4900	0.406	0.393	0.406	0.406	0.406	21,737	0.4058	1.03%
2012-09-27	0	0.485	0.480	0.490	0.485	0.485	4,000	1,940	0.4850	0.402	0.397	0.406	0.402	0.402	4,830	0.4016	1.04%
2012-09-26	0	0.480	0.475	0.480	0.470	0.480	104,000	48,920	0.4704	0.397	0.393	0.397	0.389	0.397	125,589	0.3895	1.05%
2012-09-25	0	0.475	0.470	0.490	-	-	0	0	-	0.393	0.389	0.406	-	-	0	-	0.00%
2012-09-24	0	0.475	0.470	0.480	0.440	0.475	180,000	84,430	0.4691	0.393	0.389	0.397	0.364	0.393	217,366	0.3884	1.06%
2012-09-21	0	0.470	0.470	0.485	0.470	0.475	50,000	23,600	0.4720	0.389	0.389	0.402	0.389	0.393	60,380	0.3909	-4.08%
2012-09-20	0	0.490	0.480	0.490	0.500	0.500	10,000	5,000	0.5000	0.406	0.397	0.406	0.414	0.414	12,076	0.4140	1.03%
2012-09-19	0	0.485	0.485	0.495	0.485	0.500	254,000	126,190	0.4968	0.402	0.402	0.410	0.402	0.414	306,728	0.4114	-2.02%
2012-09-18	0	0.495	0.475	0.495	0.475	0.495	32,000	15,770	0.4928	0.410	0.393	0.410	0.393	0.410	38,643	0.4081	-1.00%
2012-09-17	0	0.500	0.485	0.500	0.500	0.500	20,000	10,000	0.5000	0.414	0.402	0.414	0.414	0.414	24,152	0.4140	1.01%
2012-09-14	0	0.495	0.490	0.495	0.470	0.495	784,000	376,080	0.4797	0.410	0.406	0.410	0.389	0.410	946,751	0.3972	2.06%
2012-09-13	0	0.485	0.480	0.495	0.480	0.485	24,000	11,620	0.4842	0.402	0.397	0.410	0.397	0.402	28,982	0.4009	-2.02%
2012-09-12	0	0.495	0.485	0.495	0.470	0.500	872,000	416,890	0.4781	0.410	0.402	0.410	0.389	0.414	1,053,019	0.3959	-2.94%
2012-09-11	0	0.510	0.480	0.520	-	-	0	0	-	0.422	0.397	0.431	-	-	0	-	0.00%
2012-09-10	0	0.510	0.500	0.520	-	-	200,000	102,000	0.5100	0.422	0.414	0.431	-	-	241,518	0.4223	0.00%
2012-09-07	0	0.510	0.500	0.510	0.500	0.510	1,952,000	978,400	0.5012	0.422	0.414	0.422	0.414	0.422	2,357,216	0.4151	-1.92%
2012-09-06	0	0.520	0.510	0.520	0.520	0.520	54,000	28,080	0.5200	0.431	0.422	0.431	0.431	0.431	65,210	0.4306	-1.89%
2012-09-05	0	0.530	0.520	0.540	0.520	0.530	240,000	125,240	0.5218	0.439	0.431	0.447	0.431	0.439	289,822	0.4321	-3.64%
2012-09-04	0	0.550	0.530	0.550	0.530	0.550	64,000	34,200	0.5344	0.455	0.439	0.455	0.439	0.455	77,286	0.4425	1.85%
2012-09-03	0	0.540	0.530	0.570	0.510	0.570	724,000	396,940	0.5483	0.447	0.439	0.472	0.422	0.472	874,295	0.4540	1.89%
2012-08-31	0	0.530	0.500	0.530	0.500	0.530	130,000	68,020	0.5232	0.439	0.414	0.439	0.414	0.439	156,987	0.4333	3.92%
2012-08-30	0	0.510	0.500	0.520	0.500	0.550	2,892,000	1,495,020	0.5170	0.422	0.414	0.431	0.414	0.455	3,492,351	0.4281	-12.07%
2012-08-29	0	0.580	0.550	0.590	0.580	0.580	80,000	46,400	0.5800	0.480	0.455	0.489	0.480	0.480	96,607	0.4803	-1.69%
2012-08-28	0	0.590	0.530	0.590	0.590	0.590	458,000	270,220	0.5900	0.489	0.439	0.489	0.489	0.489	553,076	0.4886	1.72%
2012-08-27	0	0.580	0.530	0.580	-	-	0	0	-	0.480	0.439	0.480	-	-	0	-	0.00%
2012-08-24	0	0.580	0.540	0.600	-	-	0	0	-	0.480	0.447	0.497	-	-	0	-	0.00%
2012-08-23	0	0.580	0.580	0.590	0.510	0.580	646,000	352,940	0.5463	0.480	0.480	0.489	0.422	0.480	780,103	0.4524	3.57%
2012-08-22	0	0.560	0.520	0.590	0.560	0.560	20,000	11,200	0.5600	0.464	0.431	0.489	0.464	0.464	24,152	0.4637	-1.75%
2012-08-21	0	0.570	0.570	0.590	-	-	0	0	-	0.472	0.472	0.489	-	-	0	-	0.00%
2012-08-20	0	0.570	0.570	0.590	0.550	0.550	2,000	1,100	0.5500	0.472	0.472	0.489	0.455	0.455	2,415	0.4555	-1.72%
2012-08-17	0	0.580	0.540	0.590	-	-	0	0	-	0.480	0.447	0.489	-	-	0	-	0.00%
2012-08-16	0	0.580	0.530	0.600	-	-	0	0	-	0.480	0.439	0.497	-	-	0	-	0.00%
2012-08-15	0	0.580	0.550	0.590	-	-	0	0	-	0.480	0.455	0.489	-	-	0	-	0.00%
2012-08-14	0	0.580	0.560	0.600	-	-	0	0	-	0.480	0.464	0.497	-	-	0	-	0.00%
2012-08-13	0	0.580	0.580	0.600	0.550	0.600	234,000	137,220	0.5864	0.480	0.480	0.497	0.455	0.497	282,576	0.4856	-4.92%
2012-08-10	0	0.610	0.610	0.620	0.600	0.600	50,000	30,000	0.6000	0.505	0.505	0.513	0.497	0.497	60,380	0.4969	0.00%
2012-08-09	0	0.610	0.610	0.640	0.600	0.600	1,310,000	786,000	0.6000	0.505	0.505	0.530	0.497	0.497	1,581,943	0.4969	5.17%
2012-08-08	0	0.580	0.580	0.590	0.580	0.580	16,000	9,280	0.5800	0.480	0.480	0.489	0.480	0.480	19,321	0.4803	-3.33%
2012-08-07	0	0.600	0.600	0.620	0.600	0.630	386,000	234,220	0.6068	0.497	0.497	0.513	0.497	0.522	466,130	0.5025	-11.76%
2012-08-06	0	0.680	0.680	0.760	-	-	0	0	-	0.563	0.563	0.629	-	-	0	-	1.49%
2012-08-03	0	0.670	0.630	0.690	-	-	0	0	-	0.555	0.522	0.571	-	-	0	-	0.00%
2012-08-02	0	0.670	0.620	0.760	-	-	0	0	-	0.555	0.513	0.629	-	-	0	-	0.00%
2012-08-01	0	0.670	0.670	0.690	-	-	0	0	-	0.555	0.555	0.571	-	-	0	-	1.52%
2012-07-31	0	0.660	0.610	0.670	-	-	0	0	-	0.547	0.505	0.555	-	-	0	-	0.00%
2012-07-30	0	0.660	0.610	0.660	-	-	0	0	-	0.547	0.505	0.547	-	-	0	-	0.00%
2012-07-27	0	0.660	0.650	0.690	0.610	0.660	120,000	76,340	0.6362	0.547	0.538	0.571	0.505	0.547	144,911	0.5268	-5.71%
2012-07-26	0	0.700	0.660	0.700	-	-	0	0	-	0.580	0.547	0.580	-	-	0	-	-1.41%
2012-07-25	0	0.710	0.670	0.710	-	-	0	0	-	0.588	0.555	0.588	-	-	0	-	-2.74%
2012-07-24	0	0.730	0.600	0.730	-	-	0	0	-	0.605	0.497	0.605	-	-	0	-	-1.35%
2012-07-23	0	0.740	0.680	0.740	-	-	0	0	-	0.613	0.563	0.613	-	-	0	-	-1.33%
2012-07-20	0	0.750	0.660	0.750	-	-	0	0	-	0.621	0.547	0.621	-	-	0	-	0.00%
2012-07-19	0	0.750	0.680	0.750	-	-	0	0	-	0.621	0.563	0.621	-	-	0	-	0.00%
2012-07-18	0	0.750	0.680	0.750	-	-	0	0	-	0.621	0.563	0.621	-	-	0	-	0.00%
2012-07-17	0	0.750	0.690	0.750	0.750	0.750	6,000	4,500	0.7500	0.621	0.571	0.621	0.621	0.621	7,246	0.6211	0.00%
2012-07-16	0	0.750	0.710	0.760	-	-	0	0	-	0.621	0.588	0.629	-	-	0	-	0.00%
2012-07-13	0	0.750	0.720	0.760	-	-	0	0	-	0.621	0.596	0.629	-	-	0	-	0.00%
2012-07-12	0	0.750	0.730	0.750	-	-	0	0	-	0.621	0.605	0.621	-	-	0	-	-3.85%
2012-07-11	0	0.780	0.730	0.780	0.720	0.780	86,000	64,920	0.7549	0.646	0.605	0.646	0.596	0.646	103,853	0.6251	-1.27%
2012-07-10	0	0.790	0.730	0.790	0.760	0.800	110,000	84,000	0.7636	0.654	0.605	0.654	0.629	0.662	132,835	0.6324	3.95%
2012-07-09	0	0.760	0.660	0.790	-	-	0	0	-	0.629	0.547	0.654	-	-	0	-	0.00%
2012-07-06	0	0.760	0.700	0.760	-	-	0	0	-	0.629	0.580	0.629	-	-	0	-	0.00%
2012-07-05	0	0.760	0.700	0.760	-	-	0	0	-	0.629	0.580	0.629	-	-	0	-	-1.30%
2012-07-04	0	0.770	0.710	0.770	-	-	0	0	-	0.638	0.588	0.638	-	-	0	-	-1.28%
2012-07-03	0	0.780	0.750	0.780	-	-	12,000	9,360	0.7800	0.646	0.621	0.646	-	-	14,491	0.6459	0.00%
2012-06-29	0	0.780	0.740	0.780	0.770	0.800	110,000	85,000	0.7727	0.646	0.613	0.646	0.638	0.662	132,835	0.6399	4.00%
2012-06-28	0	0.750	0.740	0.770	0.750	0.750	14,000	10,500	0.7500	0.621	0.613	0.638	0.621	0.621	16,906	0.6211	-5.06%
2012-06-27	0	0.790	0.740	0.790	-	-	0	0	-	0.654	0.613	0.654	-	-	0	-	0.00%
2012-06-26	0	0.790	0.750	0.790	0.730	0.800	260,000	193,680	0.7449	0.654	0.621	0.654	0.605	0.662	313,973	0.6169	11.27%
2012-06-25	0	0.710	0.710	0.740	0.710	0.760	116,000	85,460	0.7367	0.588	0.588	0.613	0.588	0.629	140,080	0.6101	-6.58%
2012-06-22	0	0.760	0.650	0.800	-	-	0	0	-	0.629	0.538	0.662	-	-	0	-	0.00%
2012-06-21	0	0.760	0.670	0.790	-	-	0	0	-	0.629	0.555	0.654	-	-	0	-	0.00%
2012-06-20	0	0.760	0.700	0.760	-	-	0	0	-	0.629	0.580	0.629	-	-	0	-	0.00%
2012-06-19	0	0.760	0.710	0.760	-	-	0	0	-	0.629	0.588	0.629	-	-	0	-	0.00%
2012-06-18	0	0.760	0.740	0.760	0.760	0.760	2,000	1,520	0.7600	0.629	0.613	0.629	0.629	0.629	2,415	0.6294	-3.80%
2012-06-15	0	0.790	0.740	0.790	-	-	0	0	-	0.654	0.613	0.654	-	-	0	-	0.00%
2012-06-14	0	0.790	0.770	0.800	0.760	0.790	410,000	321,000	0.7829	0.654	0.638	0.662	0.629	0.654	495,112	0.6483	-2.47%
2012-06-13	0	0.810	0.800	0.810	0.800	0.820	360,000	290,200	0.8061	0.671	0.662	0.671	0.662	0.679	434,732	0.6675	-1.22%
2012-06-12	0	0.820	0.790	0.820	0.760	0.830	690,000	542,100	0.7857	0.679	0.654	0.679	0.629	0.687	833,237	0.6506	-1.20%
2012-06-11	0	0.830	0.790	0.830	0.810	0.830	564,000	461,520	0.8183	0.687	0.654	0.687	0.671	0.687	681,081	0.6776	2.47%
2012-06-08	0	0.810	0.800	0.810	0.780	0.810	1,274,000	1,020,440	0.8010	0.671	0.662	0.671	0.646	0.671	1,538,470	0.6633	1.25%
2012-06-07	0	0.800	0.780	0.800	0.770	0.800	1,776,000	1,402,960	0.7900	0.662	0.646	0.662	0.638	0.662	2,144,680	0.6542	0.00%
2012-06-06	0	0.800	0.780	0.800	0.770	0.800	1,424,000	1,125,900	0.7907	0.662	0.646	0.662	0.638	0.662	1,719,608	0.6547	1.27%
2012-06-05	0	0.790	0.750	0.810	0.700	0.800	1,142,000	883,480	0.7736	0.654	0.621	0.671	0.580	0.662	1,379,068	0.6406	6.76%
2012-06-04	0	0.740	0.690	0.740	0.670	0.750	828,000	592,700	0.7158	0.613	0.571	0.613	0.555	0.621	999,885	0.5928	-3.90%
2012-06-01	0	0.770	0.760	0.770	0.680	0.780	1,554,000	1,147,480	0.7384	0.638	0.629	0.638	0.563	0.646	1,876,595	0.6115	11.59%
2012-05-31	0	0.690	0.640	0.690	0.630	0.710	1,002,000	660,740	0.6594	0.571	0.530	0.571	0.522	0.588	1,210,005	0.5461	6.15%
2012-05-30	0	0.650	0.630	0.650	0.580	0.650	766,000	478,060	0.6241	0.538	0.522	0.538	0.480	0.538	925,014	0.5168	12.07%
2012-05-29	0	0.580	0.580	0.600	0.580	0.580	80,000	46,400	0.5800	0.480	0.480	0.497	0.480	0.480	96,607	0.4803	0.00%
2012-05-28	0	0.580	0.580	0.600	0.550	0.590	206,000	119,520	0.5802	0.480	0.480	0.497	0.455	0.489	248,764	0.4805	3.57%
2012-05-25	0	0.560	0.530	0.560	0.530	0.570	4,000	2,200	0.5500	0.464	0.439	0.464	0.439	0.472	4,830	0.4555	-3.45%
2012-05-24	0	0.580	0.560	0.580	0.560	0.580	80,000	45,960	0.5745	0.480	0.464	0.480	0.464	0.480	96,607	0.4757	1.75%
2012-05-23	0	0.570	0.570	0.580	0.510	0.570	526,000	279,360	0.5311	0.472	0.472	0.480	0.422	0.472	635,192	0.4398	-1.72%
2012-05-22	0	0.580	0.540	0.580	0.580	0.580	420,000	243,600	0.5800	0.480	0.447	0.480	0.480	0.480	507,188	0.4803	0.00%
2012-05-21	0	0.580	0.510	0.590	0.580	0.580	368,000	213,440	0.5800	0.480	0.422	0.489	0.480	0.480	444,393	0.4803	0.00%
2012-05-18	0	0.580	0.570	0.590	0.580	0.580	8,000	4,640	0.5800	0.480	0.472	0.489	0.480	0.480	9,661	0.4803	0.00%
2012-05-17	0	0.580	0.580	0.590	0.560	0.580	124,000	71,520	0.5768	0.480	0.480	0.489	0.464	0.480	149,741	0.4776	-3.33%
2012-05-16	0	0.600	0.530	0.610	-	-	0	0	-	0.497	0.439	0.505	-	-	0	-	0.00%
2012-05-15	0	0.600	0.550	0.620	-	-	9,653,080	5,502,255	0.5700	0.497	0.455	0.513	-	-	11,656,964	0.4720	0.00%
2012-05-14	0	0.600	0.540	0.610	-	-	0	0	-	0.497	0.447	0.505	-	-	0	-	0.00%
2012-05-11	0	0.600	0.560	0.620	-	-	0	0	-	0.497	0.464	0.513	-	-	0	-	0.00%
2012-05-10	0	0.600	0.550	0.600	-	-	0	0	-	0.497	0.455	0.497	-	-	0	-	0.00%
2012-05-09	0	0.600	0.590	0.600	-	-	0	0	-	0.497	0.489	0.497	-	-	0	-	0.00%
2012-05-08	0	0.600	0.590	0.610	0.600	0.600	318,000	190,800	0.6000	0.497	0.489	0.505	0.497	0.497	384,014	0.4969	5.26%
2012-05-07	0	0.570	0.560	0.600	0.570	0.600	110,000	63,000	0.5727	0.472	0.464	0.497	0.472	0.497	132,835	0.4743	-5.00%
2012-05-04	0	0.600	0.580	0.620	-	-	0	0	-	0.497	0.480	0.513	-	-	0	-	0.00%
2012-05-03	0	0.600	0.580	0.600	0.570	0.600	384,000	221,120	0.5758	0.497	0.480	0.497	0.472	0.497	463,715	0.4768	1.69%
2012-05-02	0	0.590	0.580	0.610	0.590	0.600	44,000	26,180	0.5950	0.489	0.480	0.505	0.489	0.497	53,134	0.4927	-3.28%
2012-04-30	0	0.610	0.610	0.630	0.590	0.610	80,000	47,900	0.5988	0.505	0.505	0.522	0.489	0.505	96,607	0.4958	0.00%
2012-04-27	0	0.610	0.610	0.620	0.600	0.640	2,252,000	1,366,140	0.6066	0.505	0.505	0.513	0.497	0.530	2,719,493	0.5024	1.67%
2012-04-26	0	0.600	0.600	0.610	0.600	0.610	132,000	79,320	0.6009	0.497	0.497	0.505	0.497	0.505	159,402	0.4976	-1.64%
2012-04-25	0	0.610	0.610	0.630	0.600	0.620	512,000	313,260	0.6118	0.505	0.505	0.522	0.497	0.513	618,286	0.5067	-4.69%
2012-04-24	0	0.640	0.640	0.650	0.640	0.640	20,000	12,800	0.6400	0.530	0.530	0.538	0.530	0.530	24,152	0.5300	-4.48%
2012-04-23	0	0.670	0.630	0.670	-	-	0	0	-	0.555	0.522	0.555	-	-	0	-	0.00%
2012-04-20	0	0.670	0.620	0.690	-	-	0	0	-	0.555	0.513	0.571	-	-	0	-	0.00%
2012-04-19	0	0.670	0.660	0.690	0.660	0.680	70,000	46,820	0.6689	0.555	0.547	0.571	0.547	0.563	84,531	0.5539	3.08%
2012-04-18	0	0.650	0.650	0.680	0.650	0.650	102,000	66,300	0.6500	0.538	0.538	0.563	0.538	0.538	123,174	0.5383	-1.52%
2012-04-17	0	0.660	0.660	0.680	0.660	0.660	106,000	69,960	0.6600	0.547	0.547	0.563	0.547	0.547	128,005	0.5465	0.00%
2012-04-16	0	0.660	0.660	0.680	0.660	0.680	252,000	169,680	0.6733	0.547	0.547	0.563	0.547	0.563	304,313	0.5576	-2.94%
2012-04-13	0	0.680	0.670	0.690	0.670	0.680	154,000	103,600	0.6727	0.563	0.555	0.571	0.555	0.563	185,969	0.5571	1.49%
2012-04-12	0	0.670	0.670	0.680	0.660	0.670	404,000	267,240	0.6615	0.555	0.555	0.563	0.547	0.555	487,866	0.5478	0.00%
2012-04-11	0	0.670	0.670	0.680	0.660	0.660	126,000	85,480	0.6784	0.555	0.555	0.563	0.547	0.547	152,156	0.5618	-4.29%
2012-04-10	0	0.700	0.690	0.700	0.680	0.700	726,000	499,300	0.6877	0.580	0.571	0.580	0.563	0.580	876,710	0.5695	-2.78%
2012-04-05	0	0.720	0.720	0.740	0.690	0.720	430,000	309,300	0.7193	0.596	0.596	0.613	0.571	0.596	519,264	0.5957	4.35%
2012-04-03	0	0.690	0.680	0.700	0.680	0.690	30,000	20,500	0.6833	0.571	0.563	0.580	0.563	0.571	36,228	0.5659	1.47%
2012-04-02	0	0.680	0.680	0.690	0.670	0.690	60,000	40,900	0.6817	0.563	0.563	0.571	0.555	0.571	72,455	0.5645	-2.86%
2012-03-30	0	0.700	0.690	0.730	0.670	0.750	886,000	634,420	0.7160	0.580	0.571	0.605	0.555	0.621	1,069,925	0.5930	-2.78%
2012-03-29	0	0.720	0.720	0.750	0.680	0.840	2,324,000	1,781,200	0.7664	0.596	0.596	0.621	0.563	0.696	2,806,439	0.6347	5.88%
2012-03-28	0	0.680	0.660	0.680	0.660	0.680	426,000	285,120	0.6693	0.563	0.547	0.563	0.547	0.563	514,433	0.5542	-1.45%
2012-03-27	0	0.690	0.670	0.700	0.670	0.730	584,000	400,820	0.6863	0.571	0.555	0.580	0.555	0.605	705,233	0.5684	-6.76%
2012-03-26	0	0.740	0.680	0.740	-	-	0	0	-	0.613	0.563	0.613	-	-	0	-	0.00%
2012-03-23	0	0.740	0.740	0.760	0.690	0.800	1,080,000	814,200	0.7539	0.613	0.613	0.629	0.571	0.662	1,304,197	0.6243	7.25%
2012-03-22	0	0.690	0.680	0.690	0.660	0.690	250,000	167,560	0.6702	0.571	0.563	0.571	0.547	0.571	301,898	0.5550	1.47%
2012-03-21	0	0.680	0.670	0.680	0.660	0.680	138,000	92,420	0.6697	0.563	0.555	0.563	0.547	0.563	166,647	0.5546	-1.45%
2012-03-20	0	0.690	0.680	0.690	0.660	0.690	522,000	352,040	0.6744	0.571	0.563	0.571	0.547	0.571	630,362	0.5585	1.47%
2012-03-19	0	0.680	0.680	0.700	0.680	0.700	488,000	337,160	0.6909	0.563	0.563	0.580	0.563	0.580	589,304	0.5721	-2.86%
2012-03-16	0	0.700	0.700	0.710	0.690	0.710	212,000	147,040	0.6936	0.580	0.580	0.588	0.571	0.588	256,009	0.5744	-1.41%
2012-03-15	0	0.710	0.710	0.720	0.710	0.720	202,000	143,720	0.7115	0.588	0.588	0.596	0.588	0.596	243,933	0.5892	0.00%
2012-03-14	0	0.710	0.710	0.730	0.700	0.750	1,494,000	1,067,320	0.7144	0.588	0.588	0.605	0.580	0.621	1,804,140	0.5916	-4.05%
2012-03-13	0	0.740	0.730	0.740	0.700	0.750	698,000	507,540	0.7271	0.613	0.605	0.613	0.580	0.621	842,898	0.6021	-5.13%
2012-03-12	0	0.780	0.730	0.780	0.690	0.780	550,000	401,020	0.7291	0.646	0.605	0.646	0.571	0.646	664,175	0.6038	9.86%
2012-03-09	0	0.710	0.710	0.730	0.700	0.740	394,000	283,400	0.7193	0.588	0.588	0.605	0.580	0.613	475,791	0.5956	1.43%
2012-03-08	0	0.700	0.700	0.720	0.700	0.720	400,000	283,380	0.7085	0.580	0.580	0.596	0.580	0.596	483,036	0.5867	-1.41%
2012-03-07	0	0.710	0.700	0.710	0.680	0.740	1,102,631	776,255	0.7040	0.588	0.580	0.588	0.563	0.613	1,331,526	0.5830	1.43%
2012-03-06	0	0.700	0.700	0.720	0.700	0.740	874,000	625,740	0.7159	0.580	0.580	0.596	0.580	0.613	1,055,434	0.5929	-7.89%
2012-03-05	0	0.760	0.760	0.780	0.760	0.800	374,000	294,480	0.7874	0.629	0.629	0.646	0.629	0.662	451,639	0.6520	-5.00%
2012-03-02	0	0.800	0.800	0.810	0.780	0.830	432,000	346,060	0.8011	0.662	0.662	0.671	0.646	0.687	521,679	0.6634	3.90%
2012-03-01	0	0.770	0.770	0.790	0.760	0.800	486,000	379,980	0.7819	0.638	0.638	0.654	0.629	0.662	586,889	0.6474	-3.75%
2012-02-29	0	0.800	0.800	0.810	0.740	0.820	1,356,000	1,052,820	0.7764	0.662	0.662	0.671	0.613	0.679	1,637,492	0.6429	3.90%
2012-02-28	0	0.770	0.760	0.780	0.770	0.770	200,000	154,040	0.7702	0.638	0.629	0.646	0.638	0.638	241,518	0.6378	-3.75%
2012-02-27	0	0.800	0.760	0.810	0.770	0.820	712,000	566,740	0.7960	0.662	0.629	0.671	0.638	0.679	859,804	0.6592	-1.23%
2012-02-24	0	0.810	0.810	0.820	0.800	0.820	830,000	669,040	0.8061	0.671	0.671	0.679	0.662	0.679	1,002,300	0.6675	-3.57%
2012-02-23	0	0.840	0.840	0.850	0.810	0.870	1,184,000	998,460	0.8433	0.696	0.696	0.704	0.671	0.720	1,429,787	0.6983	-2.33%
2012-02-22	0	0.860	0.850	0.870	0.830	0.920	2,768,000	2,443,580	0.8828	0.712	0.704	0.720	0.687	0.762	3,342,609	0.7310	0.00%
2012-02-21	0	0.860	0.850	0.860	0.830	0.930	5,694,000	5,009,040	0.8797	0.712	0.704	0.712	0.687	0.770	6,876,018	0.7285	-1.15%
2012-02-20	0	0.870	0.850	0.870	0.820	0.960	5,374,000	4,663,600	0.8678	0.720	0.704	0.720	0.679	0.795	6,489,589	0.7186	-7.45%
2012-02-17	0	0.940	0.920	0.930	0.710	1.070	33,420,000	30,991,880	0.9273	0.778	0.762	0.770	0.588	0.886	40,357,662	0.7679	40.30%
2012-02-16	0	0.670	0.660	0.670	0.660	0.670	978,000	652,740	0.6674	0.555	0.547	0.555	0.547	0.555	1,181,023	0.5527	0.00%
2012-02-15	0	0.670	0.670	0.680	0.660	0.680	404,000	270,700	0.6700	0.555	0.555	0.563	0.547	0.563	487,866	0.5549	-1.47%
2012-02-14	0	0.680	0.670	0.680	0.660	0.680	942,000	635,380	0.6745	0.563	0.555	0.563	0.547	0.563	1,137,550	0.5586	-1.45%
2012-02-13	0	0.690	0.690	0.700	0.640	0.720	2,740,000	1,849,740	0.6751	0.571	0.571	0.580	0.530	0.596	3,308,797	0.5590	6.15%
2012-02-10	0	0.650	0.640	0.650	0.620	0.680	1,676,000	1,073,980	0.6408	0.538	0.530	0.538	0.513	0.563	2,023,921	0.5306	0.00%
2012-02-09	0	0.650	0.640	0.670	0.620	0.670	1,838,000	1,189,300	0.6471	0.538	0.530	0.555	0.513	0.555	2,219,551	0.5358	4.84%
2012-02-08	0	0.620	0.610	0.620	0.600	0.650	1,306,000	798,400	0.6113	0.513	0.505	0.513	0.497	0.538	1,577,113	0.5062	3.33%
2012-02-07	0	0.600	0.590	0.610	0.590	0.620	698,000	417,680	0.5984	0.497	0.489	0.505	0.489	0.513	842,898	0.4955	1.69%
2012-02-06	0	0.590	0.580	0.600	0.590	0.590	220,000	129,800	0.5900	0.489	0.480	0.497	0.489	0.489	265,670	0.4886	0.00%
2012-02-03	0	0.590	0.590	0.610	0.570	0.570	16,000	9,120	0.5700	0.489	0.489	0.505	0.472	0.472	19,321	0.4720	0.00%
2012-02-02	0	0.590	0.590	0.600	0.590	0.600	64,000	37,800	0.5906	0.489	0.489	0.497	0.489	0.497	77,286	0.4891	-3.28%
2012-02-01	0	0.610	0.580	0.610	0.580	0.610	574,000	336,960	0.5870	0.505	0.480	0.505	0.480	0.505	693,157	0.4861	3.39%
2012-01-31	0	0.590	0.580	0.600	0.590	0.590	120,000	70,800	0.5900	0.489	0.480	0.497	0.489	0.489	144,911	0.4886	-1.67%
2012-01-30	0	0.600	0.580	0.600	-	-	0	0	-	0.497	0.480	0.497	-	-	0	-	-1.64%
2012-01-27	0	0.610	0.580	0.610	0.580	0.610	4,000	2,380	0.5950	0.505	0.480	0.505	0.480	0.505	4,830	0.4927	-1.61%
2012-01-26	0	0.620	0.580	0.620	-	-	0	0	-	0.513	0.480	0.513	-	-	0	-	0.00%
2012-01-20	0	0.620	0.570	0.640	0.560	0.620	306,000	185,020	0.6046	0.513	0.472	0.530	0.464	0.513	369,523	0.5007	10.71%
2012-01-19	0	0.560	0.550	0.620	0.560	0.600	110,000	65,640	0.5967	0.464	0.455	0.513	0.464	0.497	132,835	0.4941	-8.20%
2012-01-18	0	0.610	0.590	0.610	0.620	0.620	100,000	62,000	0.6200	0.505	0.489	0.505	0.513	0.513	120,759	0.5134	0.00%
2012-01-17	0	0.610	0.600	0.610	0.600	0.610	130,000	78,800	0.6062	0.505	0.497	0.505	0.497	0.505	156,987	0.5020	-1.61%
2012-01-16	0	0.620	0.560	0.630	-	-	0	0	-	0.513	0.464	0.522	-	-	0	-	0.00%
2012-01-13	0	0.620	0.580	0.620	0.600	0.630	346,000	213,540	0.6172	0.513	0.480	0.513	0.497	0.522	417,826	0.5111	3.33%
2012-01-12	0	0.600	0.590	0.620	0.590	0.590	2,000	1,180	0.5900	0.497	0.489	0.513	0.489	0.489	2,415	0.4886	0.00%
2012-01-11	0	0.600	0.600	0.620	0.600	0.610	194,000	117,400	0.6052	0.497	0.497	0.513	0.497	0.505	234,272	0.5011	-3.23%
2012-01-10	0	0.620	0.600	0.640	0.620	0.620	100,000	62,000	0.6200	0.513	0.497	0.530	0.513	0.513	120,759	0.5134	3.33%
2012-01-09	0	0.600	0.590	0.620	0.600	0.600	100,000	60,000	0.6000	0.497	0.489	0.513	0.497	0.497	120,759	0.4969	-3.23%
2012-01-06	0	0.620	0.600	0.630	-	-	0	0	-	0.513	0.497	0.522	-	-	0	-	0.00%
2012-01-05	0	0.620	0.620	0.630	0.600	0.630	720,000	434,900	0.6040	0.513	0.513	0.522	0.497	0.522	869,465	0.5002	3.33%
2012-01-04	0	0.600	0.600	0.630	0.600	0.650	186,000	113,460	0.6100	0.497	0.497	0.522	0.497	0.538	224,612	0.5051	-3.23%
2012-01-03	0	0.620	0.600	0.650	0.620	0.620	26,000	16,120	0.6200	0.513	0.497	0.538	0.513	0.513	31,397	0.5134	-4.62%
2011-12-30	0	0.650	0.620	0.660	0.650	0.650	2,000	1,300	0.6500	0.538	0.513	0.547	0.538	0.538	2,415	0.5383	3.17%
2011-12-29	0	0.630	0.600	0.650	0.600	0.640	340,000	205,220	0.6036	0.522	0.497	0.538	0.497	0.530	410,581	0.4998	0.00%
2011-12-28	0	0.630	0.630	0.650	0.600	0.630	8,000	4,920	0.6150	0.522	0.522	0.538	0.497	0.522	9,661	0.5093	1.61%
2011-12-23	0	0.620	0.610	0.620	-	-	0	0	-	0.513	0.505	0.513	-	-	0	-	-1.59%
2011-12-22	0	0.630	0.610	0.630	0.610	0.630	306,000	186,700	0.6101	0.522	0.505	0.522	0.505	0.522	369,523	0.5052	0.00%
2011-12-21	0	0.630	0.620	0.660	0.610	0.630	206,000	127,780	0.6203	0.522	0.513	0.547	0.505	0.522	248,764	0.5137	0.00%
2011-12-20	0	0.630	0.630	0.650	0.630	0.680	344,000	233,220	0.6780	0.522	0.522	0.538	0.522	0.563	415,411	0.5614	-1.56%
2011-12-19	0	0.640	0.590	0.640	0.640	0.640	2,000	1,280	0.6400	0.530	0.489	0.530	0.530	0.530	2,415	0.5300	4.92%
2011-12-16	0	0.610	0.610	0.620	0.590	0.620	106,000	63,420	0.5983	0.505	0.505	0.513	0.489	0.513	128,005	0.4955	-3.17%
2011-12-15	0	0.630	0.620	0.640	0.600	0.690	610,000	409,660	0.6716	0.522	0.513	0.530	0.497	0.571	736,630	0.5561	-3.08%
2011-12-14	0	0.650	0.630	0.650	0.630	0.650	806,000	509,120	0.6317	0.538	0.522	0.538	0.522	0.538	973,318	0.5231	-1.52%
2011-12-13	0	0.660	0.640	0.660	-	-	0	0	-	0.547	0.530	0.547	-	-	0	-	0.00%
2011-12-12	0	0.660	0.650	0.660	0.650	0.700	960,000	647,180	0.6741	0.547	0.538	0.547	0.538	0.580	1,159,287	0.5583	0.00%
2011-12-09	0	0.660	0.650	0.700	0.650	0.670	192,000	126,720	0.6600	0.547	0.538	0.580	0.538	0.555	231,857	0.5465	-1.49%
2011-12-08	0	0.670	0.650	0.690	0.670	0.690	118,000	79,420	0.6731	0.555	0.538	0.571	0.555	0.571	142,496	0.5574	0.00%
2011-12-07	0	0.670	0.660	0.690	0.670	0.720	734,000	494,700	0.6740	0.555	0.547	0.571	0.555	0.596	886,371	0.5581	-2.90%
2011-12-06	0	0.690	0.690	0.710	0.650	0.740	290,000	211,400	0.7290	0.571	0.571	0.588	0.538	0.613	350,201	0.6037	1.47%
2011-12-05	0	0.680	0.650	0.680	0.670	0.680	248,000	168,520	0.6795	0.563	0.538	0.563	0.555	0.563	299,482	0.5627	0.00%
2011-12-02	0	0.680	0.670	0.740	0.620	0.680	38,000	23,980	0.6311	0.563	0.555	0.613	0.513	0.563	45,888	0.5226	-11.69%
2011-12-01	0	0.770	0.710	0.770	0.770	0.770	20,000	15,400	0.7700	0.638	0.588	0.638	0.638	0.638	24,152	0.6376	0.00%
2011-11-30	0	0.770	0.710	0.770	0.770	0.780	332,000	258,940	0.7799	0.638	0.588	0.638	0.638	0.646	400,920	0.6459	4.05%
2011-11-29	0	0.740	0.740	0.750	0.690	0.750	462,000	330,380	0.7151	0.613	0.613	0.621	0.571	0.621	557,907	0.5922	1.37%
2011-11-28	0	0.730	0.700	0.750	0.700	0.710	4,000	2,820	0.7050	0.605	0.580	0.621	0.580	0.588	4,830	0.5838	-2.67%
2011-11-25	0	0.750	0.700	0.750	0.740	0.760	324,000	245,940	0.7591	0.621	0.580	0.621	0.613	0.629	391,259	0.6286	1.35%
2011-11-24	0	0.740	0.660	0.740	0.680	0.740	334,000	227,360	0.6807	0.613	0.547	0.613	0.563	0.613	403,335	0.5637	-1.33%
2011-11-23	0	0.750	0.710	0.750	0.710	0.750	24,000	17,440	0.7267	0.621	0.588	0.621	0.588	0.621	28,982	0.6017	5.63%
2011-11-22	0	0.710	0.710	0.740	0.700	0.770	318,000	234,300	0.7368	0.588	0.588	0.613	0.580	0.638	384,014	0.6101	-5.33%
2011-11-21	0	0.750	0.700	0.750	0.710	0.770	882,000	659,140	0.7473	0.621	0.580	0.621	0.588	0.638	1,065,094	0.6189	0.00%
2011-11-18	0	0.750	0.730	0.760	0.750	0.750	352,000	264,000	0.7500	0.621	0.605	0.629	0.621	0.621	425,072	0.6211	-5.06%
2011-11-17	0	0.790	0.740	0.800	0.750	0.790	1,000,000	773,600	0.7736	0.654	0.613	0.662	0.621	0.654	1,207,590	0.6406	5.33%
2011-11-16	0	0.750	0.730	0.800	0.750	0.800	1,964,920	1,531,793	0.7796	0.621	0.605	0.662	0.621	0.662	2,372,818	0.6456	0.00%
2011-11-15	0	0.750	0.730	0.780	-	-	0	0	-	0.621	0.605	0.646	-	-	0	-	5.63%
2011-11-14	0	0.710	0.710	0.730	0.710	0.730	172,000	124,040	0.7212	0.588	0.588	0.605	0.588	0.605	207,706	0.5972	-4.05%
2011-11-11	0	0.740	0.710	0.740	-	-	0	0	-	0.613	0.588	0.613	-	-	0	-	-1.33%
2011-11-10	0	0.750	0.700	0.750	-	-	0	0	-	0.621	0.580	0.621	-	-	0	-	0.00%
2011-11-09	0	0.750	0.750	0.840	-	-	0	0	-	0.621	0.621	0.696	-	-	0	-	4.17%
2011-11-08	0	0.720	0.700	0.750	-	-	0	0	-	0.596	0.580	0.621	-	-	0	-	0.00%
2011-11-07	0	0.720	0.710	0.750	-	-	0	0	-	0.596	0.588	0.621	-	-	0	-	0.00%
2011-11-04	0	0.720	0.720	0.750	0.720	0.750	154,000	115,040	0.7470	0.596	0.596	0.621	0.596	0.621	185,969	0.6186	-4.00%
2011-11-03	0	0.750	0.660	0.750	-	-	0	0	-	0.621	0.547	0.621	-	-	0	-	0.00%
2011-11-02	0	0.750	0.700	0.770	-	-	0	0	-	0.621	0.580	0.638	-	-	0	-	0.00%
2011-11-01	0	0.750	0.750	0.760	0.720	0.720	16,000	11,520	0.7200	0.621	0.621	0.629	0.596	0.596	19,321	0.5962	-2.60%
2011-10-31	0	0.770	0.720	0.830	-	-	0	0	-	0.638	0.596	0.687	-	-	0	-	0.00%
2011-10-28	0	0.770	0.750	0.770	0.760	0.780	416,000	321,660	0.7732	0.638	0.621	0.638	0.629	0.646	502,357	0.6403	2.67%
2011-10-27	0	0.750	0.730	0.760	0.750	0.750	134,000	100,500	0.7500	0.621	0.605	0.629	0.621	0.621	161,817	0.6211	0.00%
2011-10-26	0	0.750	0.750	0.780	0.700	0.700	4,000	2,800	0.7000	0.621	0.621	0.646	0.580	0.580	4,830	0.5797	0.00%
2011-10-25	0	0.750	0.700	0.780	-	-	0	0	-	0.621	0.580	0.646	-	-	0	-	0.00%
2011-10-24	0	0.750	0.700	0.770	0.750	0.790	264,000	198,560	0.7521	0.621	0.580	0.638	0.621	0.654	318,804	0.6228	-2.60%
2011-10-21	0	0.770	0.720	0.790	-	-	0	0	-	0.638	0.596	0.654	-	-	0	-	0.00%
2011-10-20	0	0.770	0.770	0.790	0.750	0.750	8,000	6,000	0.7500	0.638	0.638	0.654	0.621	0.621	9,661	0.6211	-2.53%
2011-10-19	0	0.790	0.710	0.790	0.750	0.790	98,000	73,580	0.7508	0.654	0.588	0.654	0.621	0.654	118,344	0.6217	5.33%
2011-10-18	0	0.750	0.720	0.790	0.750	0.800	334,000	265,500	0.7949	0.621	0.596	0.654	0.621	0.662	403,335	0.6583	-5.06%
2011-10-17	0	0.790	0.750	0.790	0.800	0.800	1,046,000	836,800	0.8000	0.654	0.621	0.654	0.662	0.662	1,263,139	0.6625	-1.25%
2011-10-14	0	0.800	0.750	0.800	0.700	0.830	1,036,000	826,460	0.7977	0.662	0.621	0.662	0.580	0.687	1,251,063	0.6606	1.27%
2011-10-13	0	0.790	0.750	0.790	-	-	0	0	-	0.654	0.621	0.654	-	-	0	-	-1.25%
2011-10-12	0	0.800	0.700	0.800	0.770	0.800	450,000	356,500	0.7922	0.662	0.580	0.662	0.638	0.662	543,416	0.6560	2.56%
2011-10-11	0	0.780	0.680	0.780	0.780	0.800	300,000	237,280	0.7909	0.646	0.563	0.646	0.646	0.662	362,277	0.6550	4.00%
2011-10-10	0	0.750	0.720	0.800	0.700	0.800	18,000	12,800	0.7111	0.621	0.596	0.662	0.580	0.662	21,737	0.5889	7.14%
2011-10-07	0	0.700	0.620	0.700	0.700	0.700	6,000	4,200	0.7000	0.580	0.513	0.580	0.580	0.580	7,246	0.5797	0.00%
2011-10-06	0	0.700	0.620	0.700	0.600	0.700	14,000	9,560	0.6829	0.580	0.513	0.580	0.497	0.580	16,906	0.5655	0.00%
2011-10-04	0	0.700	0.600	0.800	-	-	0	0	-	0.580	0.497	0.662	-	-	0	-	0.00%
2011-10-03	0	0.700	0.610	0.770	-	-	0	0	-	0.580	0.505	0.638	-	-	0	-	0.00%
2011-09-30	0	0.700	0.660	0.720	-	-	0	0	-	0.580	0.547	0.596	-	-	0	-	0.00%
2011-09-28	0	0.700	0.680	0.700	0.680	0.700	14,000	9,600	0.6857	0.580	0.563	0.580	0.563	0.580	16,906	0.5678	-2.78%
2011-09-27	0	0.720	0.650	0.720	0.730	0.730	24,000	17,520	0.7300	0.596	0.538	0.596	0.605	0.605	28,982	0.6045	9.09%
2011-09-26	0	0.660	0.620	0.660	0.620	0.700	38,000	24,940	0.6563	0.547	0.513	0.547	0.513	0.580	45,888	0.5435	-10.81%
2011-09-23	0	0.740	0.650	0.740	0.600	0.740	6,000	4,080	0.6800	0.613	0.538	0.613	0.497	0.613	7,246	0.5631	-2.63%
2011-09-22	0	0.760	0.700	0.760	0.700	0.760	84,000	59,140	0.7040	0.629	0.580	0.629	0.580	0.629	101,438	0.5830	-7.32%
2011-09-21	0	0.820	0.700	0.820	-	-	0	0	-	0.679	0.580	0.679	-	-	0	-	-2.38%
2011-09-20	0	0.840	0.840	0.850	0.780	0.780	34,000	26,520	0.7800	0.696	0.696	0.704	0.646	0.646	41,058	0.6459	-2.33%
2011-09-19	0	0.860	0.790	0.860	0.840	0.860	1,178,000	1,001,600	0.8503	0.712	0.654	0.712	0.696	0.712	1,422,541	0.7041	0.00%
2011-09-16	0	0.860	0.810	0.860	0.800	0.860	10,000	8,120	0.8120	0.712	0.671	0.712	0.662	0.712	12,076	0.6724	-1.15%
2011-09-15	0	0.870	0.720	0.870	0.870	0.880	104,000	90,920	0.8742	0.720	0.596	0.720	0.720	0.729	125,589	0.7239	0.00%
2011-09-14	0	0.870	0.810	0.870	0.790	0.880	450,000	390,580	0.8680	0.720	0.671	0.720	0.654	0.729	543,416	0.7188	10.13%
2011-09-12	0	0.790	0.700	0.790	0.800	0.800	104,000	83,200	0.8000	0.654	0.580	0.654	0.662	0.662	125,589	0.6625	-3.66%
2011-09-09	0	0.820	0.800	0.820	0.820	0.820	2,000	1,640	0.8200	0.679	0.662	0.679	0.679	0.679	2,415	0.6790	0.00%
2011-09-08	0	0.820	0.760	0.820	-	-	0	0	-	0.679	0.629	0.679	-	-	0	-	0.00%
2011-09-07	0	0.820	0.820	0.830	0.800	0.800	4,000	3,200	0.8000	0.679	0.679	0.687	0.662	0.662	4,830	0.6625	-1.20%
2011-09-06	0	0.830	0.770	0.830	-	-	0	0	-	0.687	0.638	0.687	-	-	0	-	-1.19%
2011-09-05	0	0.840	0.800	0.840	0.840	0.840	78,000	65,520	0.8400	0.696	0.662	0.696	0.696	0.696	94,192	0.6956	-1.18%
2011-09-02	0	0.850	0.850	0.870	0.850	0.880	268,000	232,600	0.8679	0.704	0.704	0.720	0.704	0.729	323,634	0.7187	-3.41%
2011-09-01	0	0.880	0.830	0.880	0.880	0.880	172,000	151,360	0.8800	0.729	0.687	0.729	0.729	0.729	207,706	0.7287	0.00%
2011-08-31	0	0.880	0.830	0.880	0.880	0.880	210,000	184,800	0.8800	0.729	0.687	0.729	0.729	0.729	253,594	0.7287	0.00%
2011-08-30	0	0.880	0.820	0.890	0.880	0.880	26,000	22,880	0.8800	0.729	0.679	0.737	0.729	0.729	31,397	0.7287	0.00%
2011-08-29	0	0.880	0.880	0.900	-	-	0	0	-	0.729	0.729	0.745	-	-	0	-	0.00%
2011-08-26	0	0.880	0.840	0.880	0.850	0.910	574,000	489,220	0.8523	0.729	0.696	0.729	0.704	0.754	693,157	0.7058	3.53%
2011-08-25	0	0.850	0.840	0.850	0.850	0.880	198,000	168,540	0.8512	0.704	0.696	0.704	0.704	0.729	239,103	0.7049	3.66%
2011-08-24	0	0.820	0.820	0.850	0.800	0.880	56,000	45,160	0.8064	0.679	0.679	0.704	0.662	0.729	67,625	0.6678	0.00%
2011-08-23	0	0.820	0.820	0.870	0.800	0.880	778,000	649,000	0.8342	0.679	0.679	0.720	0.662	0.729	939,505	0.6908	2.50%
2011-08-22	0	0.800	0.770	0.830	0.770	0.800	62,000	48,680	0.7852	0.662	0.638	0.687	0.638	0.662	74,871	0.6502	0.00%
2011-08-19	0	0.800	0.780	0.900	-	-	0	0	-	0.662	0.646	0.745	-	-	0	-	0.00%
2011-08-18	0	0.800	0.780	0.830	0.800	0.850	210,000	168,500	0.8024	0.662	0.646	0.687	0.662	0.704	253,594	0.6644	-6.98%
2011-08-17	0	0.860	0.790	0.860	0.780	0.860	46,000	36,860	0.8013	0.712	0.654	0.712	0.646	0.712	55,549	0.6636	10.26%
2011-08-16	0	0.780	0.780	0.800	0.780	0.830	1,204,000	955,100	0.7933	0.646	0.646	0.662	0.646	0.687	1,453,939	0.6569	-8.24%
2011-08-15	0	0.850	0.820	0.850	0.850	0.850	60,000	51,000	0.8500	0.704	0.679	0.704	0.704	0.704	72,455	0.7039	-1.16%
2011-08-12	0	0.860	0.760	0.860	0.860	0.870	30,000	26,000	0.8667	0.712	0.629	0.712	0.712	0.720	36,228	0.7177	-1.15%
2011-08-11	0	0.870	0.810	0.870	0.800	0.870	770,000	638,980	0.8298	0.720	0.671	0.720	0.662	0.720	929,844	0.6872	8.75%
2011-08-10	0	0.800	0.800	0.840	0.800	0.850	150,000	122,960	0.8197	0.662	0.662	0.696	0.662	0.704	181,139	0.6788	-3.61%
2011-08-09	0	0.830	0.800	0.830	0.800	0.830	344,000	277,880	0.8078	0.687	0.662	0.687	0.662	0.687	415,411	0.6689	0.00%
2011-08-08	0	0.830	0.820	0.830	0.820	0.850	340,000	282,360	0.8305	0.687	0.679	0.687	0.679	0.704	410,581	0.6877	-6.74%
2011-08-05	0	0.890	0.890	0.900	0.850	0.890	260,000	225,000	0.8654	0.737	0.737	0.745	0.704	0.737	313,973	0.7166	-4.30%
2011-08-04	0	0.930	0.920	0.960	0.930	0.930	88,000	81,840	0.9300	0.770	0.762	0.795	0.770	0.770	106,268	0.7701	-3.12%
2011-08-03	0	0.960	0.920	0.960	0.930	0.960	184,000	176,140	0.9573	0.795	0.762	0.795	0.770	0.795	222,197	0.7927	-1.03%
2011-08-02	0	0.970	0.970	1.000	0.970	0.970	12,000	11,640	0.9700	0.803	0.803	0.828	0.803	0.803	14,491	0.8033	-1.02%
2011-08-01	0	0.980	0.940	0.980	0.980	0.980	100,000	98,000	0.9800	0.812	0.778	0.812	0.812	0.812	120,759	0.8115	2.08%
2011-07-29	0	0.960	0.940	0.960	0.940	0.980	130,000	124,600	0.9585	0.795	0.778	0.795	0.778	0.812	156,987	0.7937	-2.04%
2011-07-28	0	0.980	0.980	1.020	0.980	0.980	50,000	49,000	0.9800	0.812	0.812	0.845	0.812	0.812	60,380	0.8115	0.00%
2011-07-27	0	0.980	0.980	1.020	0.970	0.980	80,000	77,660	0.9708	0.812	0.812	0.845	0.803	0.812	96,607	0.8039	0.00%
2011-07-26	0	0.980	0.980	1.000	0.980	0.980	32,000	31,360	0.9800	0.812	0.812	0.828	0.812	0.812	38,643	0.8115	-3.92%
2011-07-25	0	1.020	0.990	1.020	0.960	1.020	32,000	32,520	1.0163	0.845	0.820	0.845	0.795	0.845	38,643	0.8416	0.99%
2011-07-22	0	1.010	1.000	1.030	1.000	1.020	132,000	132,800	1.0061	0.836	0.828	0.853	0.828	0.845	159,402	0.8331	1.00%
2011-07-21	0	1.000	0.960	1.000	0.990	1.000	50,000	49,600	0.9920	0.828	0.795	0.828	0.820	0.828	60,380	0.8215	1.01%
2011-07-20	0	0.990	0.960	1.010	0.930	0.990	540,000	515,260	0.9542	0.820	0.795	0.836	0.770	0.820	652,099	0.7902	2.06%
2011-07-19	0	0.970	0.950	1.000	0.970	0.980	220,000	214,100	0.9732	0.803	0.787	0.828	0.803	0.812	265,670	0.8059	-2.02%
2011-07-18	0	0.990	0.990	1.020	0.990	0.990	16,000	15,840	0.9900	0.820	0.820	0.845	0.820	0.820	19,321	0.8198	2.06%
2011-07-15	0	0.970	0.970	0.990	0.960	0.960	30,000	28,800	0.9600	0.803	0.803	0.820	0.795	0.795	36,228	0.7950	-2.02%
2011-07-14	0	0.990	0.950	0.990	-	-	0	0	-	0.820	0.787	0.820	-	-	0	-	0.00%
2011-07-13	0	0.990	0.990	1.020	0.990	1.000	80,000	79,900	0.9988	0.820	0.820	0.845	0.820	0.828	96,607	0.8271	-2.94%
2011-07-12	0	1.020	1.000	1.030	1.020	1.020	134,000	136,680	1.0200	0.845	0.828	0.853	0.845	0.845	161,817	0.8447	-0.97%
2011-07-11	0	1.030	1.020	1.030	-	-	0	0	-	0.853	0.845	0.853	-	-	0	-	0.00%
2011-07-08	0	1.030	1.000	1.030	-	-	1,000	1,030	1.0300	0.853	0.828	0.853	-	-	1,208	0.8529	0.00%
2011-07-07	0	1.030	1.000	1.030	1.000	1.040	162,000	166,200	1.0259	0.853	0.828	0.853	0.828	0.861	195,630	0.8496	3.00%
2011-07-06	0	1.000	1.000	1.010	0.990	1.010	312,000	312,100	1.0003	0.828	0.828	0.836	0.820	0.836	376,768	0.8284	-3.85%
2011-07-05	0	1.040	0.990	1.040	1.050	1.050	4,000	4,200	1.0500	0.861	0.820	0.861	0.870	0.870	4,830	0.8695	-0.95%
2011-07-04	0	1.050	0.960	1.050	1.000	1.060	120,000	121,300	1.0108	0.870	0.795	0.870	0.828	0.878	144,911	0.8371	5.00%
2011-06-30	0	1.000	0.960	1.020	1.000	1.000	40,000	40,000	1.0000	0.828	0.795	0.845	0.828	0.828	48,304	0.8281	4.17%
2011-06-29	0	0.960	0.950	1.020	-	-	4,000	3,840	0.9600	0.795	0.787	0.845	-	-	4,830	0.7950	0.00%
2011-06-28	0	0.960	0.960	1.050	-	-	0	0	-	0.795	0.795	0.870	-	-	0	-	1.05%
2011-06-27	0	0.950	0.950	1.010	0.950	0.950	42,000	39,900	0.9500	0.787	0.787	0.836	0.787	0.787	50,719	0.7867	0.00%
2011-06-24	0	0.950	0.950	0.980	0.910	0.980	242,000	231,760	0.9577	0.787	0.787	0.812	0.754	0.812	292,237	0.7931	-3.06%
2011-06-23	0	0.980	0.950	0.980	0.960	0.990	24,000	23,280	0.9700	0.812	0.787	0.812	0.795	0.820	28,982	0.8033	0.00%
2011-06-22	0	0.980	0.970	0.990	0.960	1.000	152,000	149,300	0.9822	0.812	0.803	0.820	0.795	0.828	183,554	0.8134	-2.00%
2011-06-21	0	1.000	1.000	1.030	1.000	1.000	54,000	54,000	1.0000	0.828	0.828	0.853	0.828	0.828	65,210	0.8281	-5.66%
2011-06-20	0	1.060	1.020	1.060	1.030	1.080	150,000	159,140	1.0609	0.878	0.845	0.878	0.853	0.894	181,139	0.8786	3.92%
2011-06-17	0	1.020	0.960	1.020	0.960	1.020	1,084,000	1,076,220	0.9928	0.845	0.795	0.845	0.795	0.845	1,309,028	0.8222	2.00%
2011-06-16	0	1.000	0.960	1.000	1.000	1.010	304,000	306,040	1.0067	0.828	0.795	0.828	0.828	0.836	367,107	0.8337	-2.91%
2011-06-15	0	1.030	1.030	1.060	1.000	1.080	792,000	806,020	1.0177	0.853	0.853	0.878	0.828	0.894	956,411	0.8428	-6.36%
2011-06-14	0	1.100	1.050	1.110	1.050	1.100	38,000	40,520	1.0663	0.911	0.870	0.919	0.870	0.911	45,888	0.8830	0.00%
2011-06-13	0	1.100	1.090	1.100	1.040	1.110	762,000	824,840	1.0825	0.911	0.903	0.911	0.861	0.919	920,184	0.8964	8.91%
2011-06-10	0	1.010	1.000	1.050	1.000	1.170	3,862,000	4,269,960	1.1056	0.836	0.828	0.870	0.828	0.969	4,663,713	0.9156	-13.68%
2011-06-09	0	1.170	1.170	1.200	1.170	1.220	598,000	707,600	1.1833	0.969	0.969	0.994	0.969	1.010	722,139	0.9799	-4.88%
2011-06-08	0	1.230	1.230	1.240	1.180	1.240	388,000	472,580	1.2180	1.019	1.019	1.027	0.977	1.027	468,545	1.0086	3.36%
2011-06-07	0	1.190	1.190	1.210	1.180	1.180	220,000	259,600	1.1800	0.985	0.985	1.002	0.977	0.977	265,670	0.9772	0.85%
2011-06-03	0	1.180	1.180	1.250	1.180	1.200	140,000	166,500	1.1893	0.977	0.977	1.035	0.977	0.994	169,063	0.9848	-0.84%
2011-06-02	0	1.190	1.190	1.260	1.150	1.200	134,000	157,060	1.1721	0.985	0.985	1.043	0.952	0.994	161,817	0.9706	0.85%
2011-06-01	0	1.180	1.180	1.190	1.080	1.180	466,000	526,720	1.1303	0.977	0.977	0.985	0.894	0.977	562,737	0.9360	0.00%
2011-05-31	0	1.180	1.170	1.200	1.180	1.180	110,000	129,800	1.1800	0.977	0.969	0.994	0.977	0.977	132,835	0.9772	-1.67%
2011-05-30	0	1.200	1.180	1.200	1.180	1.200	158,000	187,600	1.1873	0.994	0.977	0.994	0.977	0.994	190,799	0.9832	3.45%
2011-05-27	0	1.160	1.160	1.200	1.160	1.180	180,000	209,060	1.1614	0.961	0.961	0.994	0.961	0.977	217,366	0.9618	-1.69%
2011-05-26	0	1.180	1.180	1.230	1.160	1.220	212,000	248,960	1.1743	0.977	0.977	1.019	0.961	1.010	256,009	0.9725	-1.67%
2011-05-25	0	1.200	1.190	1.220	1.180	1.260	156,000	186,880	1.1979	0.994	0.985	1.010	0.977	1.043	188,384	0.9920	1.69%
2011-05-24	0	1.180	1.160	1.180	1.150	1.180	430,000	501,040	1.1652	0.977	0.961	0.977	0.952	0.977	519,264	0.9649	0.00%
2011-05-23	0	1.180	1.160	1.180	1.180	1.190	140,000	165,300	1.1807	0.977	0.961	0.977	0.977	0.985	169,063	0.9777	0.00%
2011-05-20	0	1.180	1.170	1.190	1.150	1.230	812,000	958,240	1.1801	0.977	0.969	0.985	0.952	1.019	980,563	0.9772	-5.60%
2011-05-19	0	1.250	1.250	1.280	1.240	1.250	230,000	287,280	1.2490	1.035	1.035	1.060	1.027	1.035	277,746	1.0343	-0.79%
2011-05-18	0	1.260	1.250	1.310	1.250	1.260	294,000	370,000	1.2585	1.043	1.035	1.085	1.035	1.043	355,031	1.0422	-0.79%
2011-05-17	0	1.270	1.270	1.300	1.270	1.320	550,000	708,160	1.2876	1.052	1.052	1.077	1.052	1.093	664,175	1.0662	-3.05%
2011-05-16	0	1.310	1.300	1.320	1.300	1.320	200,000	261,560	1.3078	1.085	1.077	1.093	1.077	1.093	241,518	1.0830	-4.38%
2011-05-13	0	1.370	1.350	1.390	-	-	0	0	-	1.134	1.118	1.151	-	-	0	-	0.00%
2011-05-12	0	1.370	1.340	1.370	1.360	1.370	412,000	558,140	1.3547	1.134	1.110	1.134	1.126	1.134	497,527	1.1218	-0.72%
2011-05-11	0	1.380	1.370	1.400	1.380	1.410	134,000	184,980	1.3804	1.143	1.134	1.159	1.143	1.168	161,817	1.1431	-2.13%
2011-05-09	0	1.410	1.410	1.430	1.380	1.400	180,000	250,300	1.3906	1.168	1.168	1.184	1.143	1.159	217,366	1.1515	0.71%
2011-05-06	0	1.400	1.380	1.450	1.370	1.400	30,000	41,580	1.3860	1.159	1.143	1.201	1.134	1.159	36,228	1.1477	2.19%
2011-05-05	0	1.370	1.370	1.380	1.370	1.370	82,000	112,340	1.3700	1.134	1.134	1.143	1.134	1.134	99,022	1.1345	-0.72%
2011-05-04	0	1.380	1.370	1.380	1.360	1.400	288,000	397,840	1.3814	1.143	1.134	1.143	1.126	1.159	347,786	1.1439	-2.13%
2011-05-03	0	1.410	1.400	1.410	1.410	1.420	462,000	658,120	1.4245	1.168	1.159	1.168	1.168	1.176	557,907	1.1796	0.00%
2011-04-29	0	1.410	1.410	1.440	1.410	1.410	148,000	208,680	1.4100	1.168	1.168	1.192	1.168	1.168	178,723	1.1676	0.00%
2011-04-28	0	1.410	1.400	1.410	1.410	1.450	140,000	198,660	1.4190	1.168	1.159	1.168	1.168	1.201	169,063	1.1751	-2.08%
2011-04-27	0	1.440	1.440	1.450	1.410	1.460	156,000	221,280	1.4185	1.192	1.192	1.201	1.168	1.209	188,384	1.1746	-1.37%
2011-04-26	0	1.460	1.430	1.460	1.460	1.460	80,000	116,800	1.4600	1.209	1.184	1.209	1.209	1.209	96,607	1.2090	0.00%
2011-04-21	0	1.460	1.460	1.470	1.430	1.460	166,000	240,800	1.4506	1.209	1.209	1.217	1.184	1.209	200,460	1.2012	1.39%
2011-04-20	0	1.440	1.440	1.460	1.420	1.450	180,000	257,180	1.4288	1.192	1.192	1.209	1.176	1.201	217,366	1.1832	-1.37%
2011-04-19	0	1.460	1.450	1.470	1.410	1.460	600,000	871,600	1.4527	1.209	1.201	1.217	1.168	1.209	724,554	1.2029	-0.68%
2011-04-18	0	1.470	1.450	1.470	1.450	1.480	142,000	205,960	1.4504	1.217	1.201	1.217	1.201	1.226	171,478	1.2011	-0.68%
2011-04-15	0	1.480	1.460	1.480	-	-	0	0	-	1.226	1.209	1.226	-	-	0	-	0.00%
2011-04-14	0	1.480	1.480	1.490	1.480	1.500	192,000	287,020	1.4949	1.226	1.226	1.234	1.226	1.242	231,857	1.2379	-0.67%
2011-04-13	0	1.490	1.480	1.490	1.470	1.490	1,160,000	1,726,800	1.4886	1.234	1.226	1.234	1.217	1.234	1,400,805	1.2327	0.00%
2011-04-12	0	1.490	1.460	1.490	1.460	1.490	344,000	506,720	1.4730	1.234	1.209	1.234	1.209	1.234	415,411	1.2198	-0.67%
2011-04-11	0	1.500	1.470	1.500	1.430	1.500	92,000	135,320	1.4709	1.242	1.217	1.242	1.184	1.242	111,098	1.2180	1.35%
2011-04-08	0	1.480	1.480	1.490	1.460	1.490	628,000	924,000	1.4713	1.226	1.226	1.234	1.209	1.234	758,367	1.2184	-2.63%
2011-04-07	0	1.520	1.500	1.520	-	-	2,000	3,000	1.5000	1.259	1.242	1.259	-	-	2,415	1.2421	0.00%
2011-04-06	0	1.520	1.520	1.570	1.520	1.540	198,000	301,360	1.5220	1.259	1.259	1.300	1.259	1.275	239,103	1.2604	-3.18%
2011-04-04	0	1.570	1.490	1.570	1.530	1.590	44,000	68,660	1.5605	1.300	1.234	1.300	1.267	1.317	53,134	1.2922	3.29%
2011-04-01	0	1.520	1.520	1.550	1.490	1.530	430,000	650,880	1.5137	1.259	1.259	1.284	1.234	1.267	519,264	1.2535	-1.94%
2011-03-31	0	1.550	1.530	1.550	1.490	1.600	764,000	1,190,840	1.5587	1.284	1.267	1.284	1.234	1.325	922,599	1.2907	-0.64%
2011-03-30	0	1.560	1.500	1.560	1.500	1.590	858,000	1,305,100	1.5211	1.292	1.242	1.292	1.242	1.317	1,036,112	1.2596	-1.27%
2011-03-29	0	1.580	1.580	1.610	1.550	1.550	2,000	3,100	1.5500	1.308	1.308	1.333	1.284	1.284	2,415	1.2835	-1.25%
2011-03-28	0	1.600	1.540	1.610	1.510	1.600	366,000	578,480	1.5805	1.325	1.275	1.333	1.250	1.325	441,978	1.3088	0.00%
2011-03-25	0	1.600	1.570	1.600	1.610	1.610	2,000	3,220	1.6100	1.325	1.300	1.325	1.333	1.333	2,415	1.3332	-0.62%
2011-03-24	0	1.610	1.560	1.640	1.550	1.610	58,000	93,260	1.6079	1.333	1.292	1.358	1.284	1.333	70,040	1.3315	0.00%
2011-03-23	0	1.610	1.580	1.610	1.590	1.630	620,000	999,280	1.6117	1.333	1.308	1.333	1.317	1.350	748,706	1.3347	1.26%
2011-03-22	0	1.590	1.590	1.600	1.540	1.600	714,000	1,126,300	1.5775	1.317	1.317	1.325	1.275	1.325	862,219	1.3063	0.63%
2011-03-21	0	1.580	1.530	1.590	1.500	1.580	376,000	580,100	1.5428	1.308	1.267	1.317	1.242	1.308	454,054	1.2776	3.27%
2011-03-18	0	1.530	1.480	1.540	1.500	1.530	386,000	583,980	1.5129	1.267	1.226	1.275	1.242	1.267	466,130	1.2528	2.00%
2011-03-17	0	1.500	1.480	1.520	1.480	1.510	156,000	234,600	1.5038	1.242	1.226	1.259	1.226	1.250	188,384	1.2453	-0.66%
2011-03-16	0	1.510	1.510	1.530	1.500	1.530	268,000	402,980	1.5037	1.250	1.250	1.267	1.242	1.267	323,634	1.2452	-1.31%
2011-03-15	0	1.530	1.480	1.540	1.460	1.530	542,000	801,340	1.4785	1.267	1.226	1.275	1.209	1.267	654,514	1.2243	1.32%
2011-03-14	0	1.510	1.500	1.510	1.520	1.540	220,000	338,280	1.5376	1.250	1.242	1.250	1.259	1.275	265,670	1.2733	1.34%
2011-03-11	0	1.490	1.490	1.540	1.480	1.530	556,000	837,100	1.5056	1.234	1.234	1.275	1.226	1.267	671,420	1.2468	-4.49%
2011-03-10	0	1.560	1.530	1.560	1.570	1.570	70,000	109,900	1.5700	1.292	1.267	1.292	1.300	1.300	84,531	1.3001	-0.64%
2011-03-09	0	1.570	1.540	1.580	1.540	1.570	270,000	419,380	1.5533	1.300	1.275	1.308	1.275	1.300	326,049	1.2862	1.95%
2011-03-08	0	1.540	1.540	1.550	1.450	1.550	390,800	593,456	1.5186	1.275	1.275	1.284	1.201	1.284	471,926	1.2575	0.00%
2011-03-07	0	1.540	1.500	1.540	1.540	1.540	80,000	123,200	1.5400	1.275	1.242	1.275	1.275	1.275	96,607	1.2753	0.00%
2011-03-04	0	1.540	1.540	1.550	1.540	1.550	376,000	580,460	1.5438	1.275	1.275	1.284	1.275	1.284	454,054	1.2784	0.00%
2011-03-03	0	1.540	1.510	1.540	1.530	1.550	210,000	321,980	1.5332	1.275	1.250	1.275	1.267	1.284	253,594	1.2697	0.00%
2011-03-02	0	1.540	1.530	1.550	1.530	1.540	216,000	330,880	1.5319	1.275	1.267	1.284	1.267	1.275	260,839	1.2685	0.65%
2011-03-01	0	1.530	1.520	1.530	1.530	1.550	829,000	1,279,570	1.5435	1.267	1.259	1.267	1.267	1.284	1,001,092	1.2782	2.00%
2011-02-28	0	1.500	1.500	1.520	1.500	1.550	206,000	310,740	1.5084	1.242	1.242	1.259	1.242	1.284	248,764	1.2491	0.67%
2011-02-25	0	1.490	1.470	1.530	1.470	1.550	230,000	349,060	1.5177	1.234	1.217	1.267	1.217	1.284	277,746	1.2568	-0.67%
2011-02-24	0	1.500	1.480	1.500	1.470	1.550	1,002,000	1,518,060	1.5150	1.242	1.226	1.242	1.217	1.284	1,210,005	1.2546	2.04%
2011-02-23	0	1.470	1.460	1.470	1.430	1.510	1,342,000	1,989,080	1.4822	1.217	1.209	1.217	1.184	1.250	1,620,586	1.2274	2.80%
2011-02-22	0	1.430	1.400	1.430	1.400	1.440	296,000	416,960	1.4086	1.184	1.159	1.184	1.159	1.192	357,447	1.1665	0.70%
2011-02-21	0	1.420	1.410	1.440	1.410	1.420	70,000	99,300	1.4186	1.176	1.168	1.192	1.168	1.176	84,531	1.1747	1.43%
2011-02-18	0	1.400	1.400	1.440	1.380	1.430	244,000	339,840	1.3928	1.159	1.159	1.192	1.143	1.184	294,652	1.1534	-1.41%
2011-02-17	0	1.420	1.420	1.470	-	-	1,233,000	1,738,540	1.4100	1.176	1.176	1.217	-	-	1,488,959	1.1676	0.00%
2011-02-16	0	1.420	1.420	1.460	1.400	1.460	1,940,000	2,761,800	1.4236	1.176	1.176	1.209	1.159	1.209	2,342,725	1.1789	-6.58%
2011-02-15	0	1.520	1.490	1.540	-	-	0	0	-	1.259	1.234	1.275	-	-	0	-	0.00%
2011-02-14	0	1.520	1.520	1.550	1.490	1.550	36,000	55,680	1.5467	1.259	1.259	1.284	1.234	1.284	43,473	1.2808	-0.65%
2011-02-11	0	1.530	1.500	1.540	1.530	1.530	20,000	30,600	1.5300	1.267	1.242	1.275	1.267	1.267	24,152	1.2670	1.32%
2011-02-10	0	1.510	1.470	1.510	1.470	1.550	308,000	464,240	1.5073	1.250	1.217	1.250	1.217	1.284	371,938	1.2482	0.67%
2011-02-09	0	1.500	1.470	1.520	1.500	1.540	214,000	325,480	1.5209	1.242	1.217	1.259	1.242	1.275	258,424	1.2595	-2.60%
2011-02-08	0	1.540	1.540	1.550	1.540	1.540	72,000	110,880	1.5400	1.275	1.275	1.284	1.275	1.275	86,946	1.2753	0.00%
2011-02-07	0	1.540	1.520	1.550	1.540	1.580	138,000	213,840	1.5496	1.275	1.259	1.284	1.275	1.308	166,647	1.2832	0.00%
2011-02-02	0	1.540	1.520	1.550	1.540	1.550	82,000	126,480	1.5424	1.275	1.259	1.284	1.275	1.284	99,022	1.2773	2.67%
2011-02-01	0	1.500	1.490	1.530	1.500	1.550	1,204,000	1,820,140	1.5117	1.242	1.234	1.267	1.242	1.284	1,453,939	1.2519	-1.32%
2011-01-31	0	1.520	1.500	1.530	1.450	1.540	698,000	1,043,120	1.4944	1.259	1.242	1.267	1.201	1.275	842,898	1.2375	3.40%
2011-01-28	0	1.470	1.460	1.490	1.410	1.500	158,000	226,280	1.4322	1.217	1.209	1.234	1.168	1.242	190,799	1.1860	-2.00%
2011-01-27	0	1.500	1.470	1.500	1.460	1.520	368,000	547,220	1.4870	1.242	1.217	1.242	1.209	1.259	444,393	1.2314	0.00%
2011-01-26	0	1.500	1.470	1.500	1.460	1.500	400,000	586,360	1.4659	1.242	1.217	1.242	1.209	1.242	483,036	1.2139	-1.96%
2011-01-25	0	1.530	1.530	1.560	1.520	1.570	130,000	200,300	1.5408	1.267	1.267	1.292	1.259	1.300	156,987	1.2759	0.00%
2011-01-24	0	1.530	1.520	1.550	1.510	1.560	558,000	852,300	1.5274	1.267	1.259	1.284	1.250	1.292	673,835	1.2648	0.66%
2011-01-21	0	1.520	1.470	1.520	1.480	1.640	622,000	959,380	1.5424	1.259	1.217	1.259	1.226	1.358	751,121	1.2773	-8.98%
2011-01-20	0	1.670	1.600	1.680	-	-	0	0	-	1.383	1.325	1.391	-	-	0	-	0.00%
2011-01-19	0	1.670	1.650	1.670	1.690	1.700	90,000	152,900	1.6989	1.383	1.366	1.383	1.399	1.408	108,683	1.4068	1.21%
2011-01-18	0	1.650	1.630	1.650	1.660	1.670	70,000	116,700	1.6671	1.366	1.350	1.366	1.375	1.383	84,531	1.3806	0.61%
2011-01-17	0	1.640	1.610	1.640	1.620	1.660	942,000	1,546,400	1.6416	1.358	1.333	1.358	1.342	1.375	1,137,550	1.3594	1.86%
2011-01-14	0	1.610	1.590	1.610	1.520	1.610	218,000	346,920	1.5914	1.333	1.317	1.333	1.259	1.333	263,255	1.3178	0.62%
2011-01-13	0	1.600	1.570	1.600	1.600	1.600	78,000	124,800	1.6000	1.325	1.300	1.325	1.325	1.325	94,192	1.3250	-1.23%
2011-01-12	0	1.620	1.570	1.620	1.580	1.620	490,000	777,280	1.5863	1.342	1.300	1.342	1.308	1.342	591,719	1.3136	3.18%
2011-01-11	0	1.570	1.570	1.590	1.570	1.610	268,000	425,120	1.5863	1.300	1.300	1.317	1.300	1.333	323,634	1.3136	-2.48%
2011-01-10	0	1.610	1.580	1.610	1.620	1.620	20,000	32,400	1.6200	1.333	1.308	1.333	1.342	1.342	24,152	1.3415	-0.62%
2011-01-07	0	1.620	1.590	1.620	1.590	1.620	284,000	455,140	1.6026	1.342	1.317	1.342	1.317	1.342	342,956	1.3271	3.18%
2011-01-06	0	1.570	1.560	1.570	1.540	1.570	42,000	65,280	1.5543	1.300	1.292	1.300	1.275	1.300	50,719	1.2871	0.64%
2011-01-05	0	1.560	1.530	1.560	1.560	1.580	160,000	251,500	1.5719	1.292	1.267	1.292	1.292	1.308	193,214	1.3017	-1.27%
2011-01-04	0	1.580	1.540	1.600	1.510	1.580	140,000	218,440	1.5603	1.308	1.275	1.325	1.250	1.308	169,063	1.2921	0.00%
2011-01-03	0	1.580	1.580	1.660	1.530	1.530	10,000	15,700	1.5700	1.308	1.308	1.375	1.267	1.267	12,076	1.3001	-2.47%
2010-12-31	0	1.620	1.580	1.620	1.530	1.620	1,220,000	1,901,780	1.5588	1.342	1.308	1.342	1.267	1.342	1,473,260	1.2909	8.72%
2010-12-30	0	1.490	1.490	1.530	1.470	1.510	1,618,000	2,416,660	1.4936	1.234	1.234	1.267	1.217	1.250	1,953,881	1.2369	-3.87%
2010-12-29	0	1.550	1.550	1.570	1.500	1.570	248,000	377,140	1.5207	1.284	1.284	1.300	1.242	1.300	299,482	1.2593	2.65%
2010-12-28	0	1.510	1.500	1.540	1.510	1.510	50,000	75,500	1.5100	1.250	1.242	1.275	1.250	1.250	60,380	1.2504	-2.58%
2010-12-24	0	1.550	1.510	1.590	1.460	1.550	136,000	209,480	1.5403	1.284	1.250	1.317	1.209	1.284	164,232	1.2755	4.03%
2010-12-23	0	1.490	1.490	1.520	1.490	1.500	102,000	152,980	1.4998	1.234	1.234	1.259	1.234	1.242	123,174	1.2420	-2.61%
2010-12-22	0	1.530	1.540	1.550	1.520	1.550	296,000	453,600	1.5324	1.267	1.275	1.284	1.259	1.284	357,447	1.2690	-1.92%
2010-12-21	0	1.560	1.560	1.600	1.560	1.600	60,000	94,400	1.5733	1.292	1.292	1.325	1.292	1.325	72,455	1.3029	-2.50%
2010-12-20	0	1.600	1.590	1.600	1.580	1.600	208,000	331,800	1.5952	1.325	1.317	1.325	1.308	1.325	251,179	1.3210	-3.03%
2010-12-17	0	1.650	1.600	1.650	1.540	1.650	68,000	108,180	1.5909	1.366	1.325	1.366	1.275	1.366	82,116	1.3174	0.61%
2010-12-16	0	1.640	1.600	1.640	1.610	1.650	274,000	445,260	1.6250	1.358	1.325	1.358	1.333	1.366	330,880	1.3457	-0.61%
2010-12-15	0	1.650	1.620	1.680	1.650	1.680	482,000	799,940	1.6596	1.366	1.342	1.391	1.366	1.391	582,058	1.3743	-4.07%
2010-12-14	0	1.720	1.670	1.720	1.680	1.720	408,000	694,540	1.7023	1.424	1.383	1.424	1.391	1.424	492,697	1.4097	-0.58%
2010-12-13	0	1.730	1.680	1.730	1.670	1.740	462,000	797,540	1.7263	1.433	1.391	1.433	1.383	1.441	557,907	1.4295	0.00%
2010-12-10	0	1.730	1.680	1.730	1.690	1.730	10,000	16,980	1.6980	1.433	1.391	1.433	1.399	1.433	12,076	1.4061	1.17%
2010-12-09	0	1.710	1.620	1.710	-	-	0	0	-	1.416	1.342	1.416	-	-	0	-	-1.72%
2010-12-08	0	1.740	1.620	1.750	-	-	100,000	174,000	1.7400	1.441	1.342	1.449	-	-	120,759	1.4409	0.00%
2010-12-07	0	1.740	1.660	1.750	-	-	0	0	-	1.441	1.375	1.449	-	-	0	-	0.00%
2010-12-06	0	1.740	1.700	1.740	1.700	1.750	252,000	437,600	1.7365	1.441	1.408	1.441	1.408	1.449	304,313	1.4380	-0.57%
2010-12-03	0	1.750	1.720	1.760	1.740	1.750	162,000	282,980	1.7468	1.449	1.424	1.457	1.441	1.449	195,630	1.4465	0.00%
2010-12-02	0	1.750	1.700	1.760	1.740	1.750	562,000	980,620	1.7449	1.449	1.408	1.457	1.441	1.449	678,666	1.4449	0.57%
2010-12-01	0	1.740	1.710	1.740	1.680	1.750	324,000	560,640	1.7304	1.441	1.416	1.441	1.391	1.449	391,259	1.4329	0.58%
2010-11-30	0	1.730	1.690	1.730	1.670	1.730	198,000	334,640	1.6901	1.433	1.399	1.433	1.383	1.433	239,103	1.3996	-1.70%
2010-11-29	0	1.760	1.700	1.760	1.700	1.780	108,000	190,920	1.7678	1.457	1.408	1.457	1.408	1.474	130,420	1.4639	5.39%
2010-11-26	0	1.670	1.670	1.690	1.600	1.700	526,000	867,380	1.6490	1.383	1.383	1.399	1.325	1.408	635,192	1.3655	0.00%
2010-11-25	0	1.670	1.670	1.720	1.660	1.700	380,000	639,500	1.6829	1.383	1.383	1.424	1.375	1.408	458,884	1.3936	-1.76%
2010-11-24	0	1.700	1.690	1.700	1.700	1.700	8,000	13,600	1.7000	1.408	1.399	1.408	1.408	1.408	9,661	1.4078	0.00%
2010-11-23	0	1.700	1.650	1.710	1.700	1.800	390,000	672,600	1.7246	1.408	1.366	1.416	1.408	1.491	470,960	1.4281	-2.86%
2010-11-22	0	1.750	1.680	1.760	1.710	1.750	524,000	916,440	1.7489	1.449	1.391	1.457	1.416	1.449	632,777	1.4483	2.94%
2010-11-19	0	1.700	1.690	1.770	1.690	1.700	274,000	465,740	1.6998	1.408	1.399	1.466	1.399	1.408	330,880	1.4076	-1.73%
2010-11-18	0	1.730	1.700	1.740	1.730	1.730	70,000	121,100	1.7300	1.433	1.408	1.441	1.433	1.433	84,531	1.4326	1.17%
2010-11-17	0	1.710	1.660	1.720	1.660	1.740	130,000	219,720	1.6902	1.416	1.375	1.424	1.375	1.441	156,987	1.3996	-0.58%
2010-11-16	0	1.720	1.690	1.720	1.680	1.730	194,000	330,120	1.7016	1.424	1.399	1.424	1.391	1.433	234,272	1.4091	1.18%
2010-11-15	0	1.700	1.700	1.740	1.700	1.780	138,000	239,060	1.7323	1.408	1.408	1.441	1.408	1.474	166,647	1.4345	-4.49%
2010-11-12	0	1.780	1.760	1.790	1.750	1.850	1,008,000	1,802,060	1.7878	1.474	1.457	1.482	1.449	1.532	1,217,251	1.4804	-3.78%
2010-11-11	0	1.850	1.820	1.860	1.800	1.860	562,000	1,028,460	1.8300	1.532	1.507	1.540	1.491	1.540	678,666	1.5154	0.54%
2010-11-10	0	1.840	1.830	1.850	1.760	1.880	1,646,000	2,998,100	1.8214	1.524	1.515	1.532	1.457	1.557	1,987,693	1.5083	4.55%
2010-11-09	0	1.760	1.760	1.800	1.740	1.800	778,000	1,370,920	1.7621	1.457	1.457	1.491	1.441	1.491	939,505	1.4592	-1.12%
2010-11-08	0	1.780	1.750	1.800	1.700	1.780	522,000	912,840	1.7487	1.474	1.449	1.491	1.408	1.474	630,362	1.4481	1.14%
2010-11-05	0	1.760	1.750	1.770	1.680	1.770	920,000	1,601,960	1.7413	1.457	1.449	1.466	1.391	1.466	1,110,983	1.4419	0.00%
2010-11-04	0	1.760	1.730	1.760	1.680	1.760	1,300,000	2,221,380	1.7088	1.457	1.433	1.457	1.391	1.457	1,569,867	1.4150	2.33%
2010-11-03	0	1.720	1.720	1.770	1.720	1.760	336,000	587,000	1.7470	1.424	1.424	1.466	1.424	1.457	405,750	1.4467	0.00%
2010-11-02	0	1.720	1.720	1.750	1.650	1.720	164,000	280,680	1.7115	1.424	1.424	1.449	1.366	1.424	198,045	1.4173	0.00%
2010-11-01	0	1.720	1.720	1.760	1.650	1.760	334,000	569,840	1.7061	1.424	1.424	1.457	1.366	1.457	403,335	1.4128	2.38%
2010-10-29	0	1.680	1.680	1.730	1.680	1.680	58,000	97,440	1.6800	1.391	1.391	1.433	1.391	1.391	70,040	1.3912	-3.45%
2010-10-28	0	1.740	1.730	1.750	1.720	1.830	974,000	1,710,720	1.7564	1.441	1.433	1.449	1.424	1.515	1,176,193	1.4545	4.19%
2010-10-27	0	1.670	1.670	1.680	1.660	1.680	796,000	1,327,500	1.6677	1.383	1.383	1.391	1.375	1.391	961,242	1.3810	-2.34%
2010-10-26	0	1.710	1.710	1.740	1.680	1.750	544,000	935,320	1.7193	1.416	1.416	1.441	1.391	1.449	656,929	1.4238	-1.16%
2010-10-25	0	1.730	1.690	1.730	1.650	1.800	1,242,000	2,084,380	1.6782	1.433	1.399	1.433	1.366	1.491	1,499,827	1.3897	-1.14%
2010-10-22	0	1.750	1.710	1.750	1.680	1.750	1,244,000	2,132,780	1.7145	1.449	1.416	1.449	1.391	1.449	1,502,242	1.4197	1.16%
2010-10-21	0	1.730	1.730	1.750	1.710	1.810	1,576,000	2,763,020	1.7532	1.433	1.433	1.449	1.416	1.499	1,903,162	1.4518	1.17%
2010-10-20	0	1.710	1.700	1.750	1.700	1.780	628,000	1,095,500	1.7444	1.416	1.408	1.449	1.408	1.474	758,367	1.4446	-3.39%
2010-10-19	0	1.770	1.770	1.800	1.680	1.830	1,922,000	3,369,620	1.7532	1.466	1.466	1.491	1.391	1.515	2,320,988	1.4518	4.12%
2010-10-18	0	1.700	1.680	1.700	1.630	1.710	1,248,000	2,109,600	1.6904	1.408	1.391	1.408	1.350	1.416	1,507,072	1.3998	1.80%
2010-10-15	0	1.670	1.630	1.670	1.610	1.670	756,000	1,238,320	1.6380	1.383	1.350	1.383	1.333	1.383	912,938	1.3564	3.09%
2010-10-14	0	1.620	1.610	1.620	1.600	1.660	550,000	888,820	1.6160	1.342	1.333	1.342	1.325	1.375	664,175	1.3382	-2.99%
2010-10-13	0	1.670	1.660	1.670	1.650	1.690	1,332,000	2,219,980	1.6667	1.383	1.375	1.383	1.366	1.399	1,608,510	1.3801	-1.18%
2010-10-12	0	1.690	1.690	1.700	1.560	1.740	7,543,000	12,728,410	1.6874	1.399	1.399	1.408	1.292	1.441	9,108,852	1.3974	9.74%
2010-10-11	0	1.540	1.520	1.540	1.470	1.560	1,876,000	2,829,220	1.5081	1.275	1.259	1.275	1.217	1.292	2,265,439	1.2489	4.76%
2010-10-08	0	1.470	1.470	1.480	1.450	1.480	938,000	1,380,640	1.4719	1.217	1.217	1.226	1.201	1.226	1,132,720	1.2189	1.38%
2010-10-07	0	1.450	1.440	1.450	1.440	1.460	286,000	415,000	1.4510	1.201	1.192	1.201	1.192	1.209	345,371	1.2016	0.69%
2010-10-06	0	1.440	1.440	1.460	1.420	1.450	592,000	852,380	1.4398	1.192	1.192	1.209	1.176	1.201	714,893	1.1923	-1.37%
2010-10-05	0	1.460	1.460	1.480	1.370	1.450	144,000	207,500	1.4410	1.209	1.209	1.226	1.134	1.201	173,893	1.1933	-1.35%
2010-10-04	0	1.480	1.430	1.480	1.450	1.500	808,000	1,185,360	1.4670	1.226	1.184	1.226	1.201	1.242	975,733	1.2148	1.37%
2010-09-30	0	1.460	1.420	1.470	1.360	1.460	416,000	583,560	1.4028	1.209	1.176	1.217	1.126	1.209	502,357	1.1616	5.80%
2010-09-29	0	1.380	1.380	1.400	1.380	1.380	20,000	27,600	1.3800	1.143	1.143	1.159	1.143	1.143	24,152	1.1428	-0.72%
2010-09-28	0	1.390	1.360	1.400	1.380	1.420	326,000	456,860	1.4014	1.151	1.126	1.159	1.143	1.176	393,674	1.1605	-2.11%
2010-09-27	0	1.420	1.400	1.420	1.330	1.420	1,212,000	1,674,300	1.3814	1.176	1.159	1.176	1.101	1.176	1,463,599	1.1440	5.19%
2010-09-24	0	1.350	1.330	1.350	1.320	1.350	968,000	1,291,420	1.3341	1.118	1.101	1.118	1.093	1.118	1,168,947	1.1048	-0.74%
2010-09-22	0	1.360	1.390	1.400	1.350	1.370	366,000	498,380	1.3617	1.126	1.151	1.159	1.118	1.134	441,978	1.1276	-0.73%
2010-09-21	0	1.370	1.370	1.400	1.360	1.380	42,000	57,540	1.3700	1.134	1.134	1.159	1.126	1.143	50,719	1.1345	-0.72%
2010-09-20	0	1.380	1.370	1.390	1.320	1.380	398,000	537,760	1.3512	1.143	1.134	1.151	1.093	1.143	480,621	1.1189	-3.50%
2010-09-17	0	1.430	1.370	1.430	1.360	1.440	128,000	179,740	1.4042	1.184	1.134	1.184	1.126	1.192	154,572	1.1628	2.14%
2010-09-16	0	1.400	1.370	1.400	1.400	1.400	84,000	117,600	1.4000	1.159	1.134	1.159	1.159	1.159	101,438	1.1593	1.45%
2010-09-15	0	1.380	1.350	1.380	1.340	1.380	260,000	358,720	1.3797	1.143	1.118	1.143	1.110	1.143	313,973	1.1425	-1.43%
2010-09-14	0	1.400	1.380	1.410	1.370	1.400	60,000	83,500	1.3917	1.159	1.143	1.168	1.134	1.159	72,455	1.1524	2.19%
2010-09-13	0	1.370	1.360	1.370	1.360	1.400	638,000	874,520	1.3707	1.134	1.126	1.134	1.126	1.159	770,443	1.1351	0.00%
2010-09-10	0	1.370	1.370	1.380	1.350	1.380	888,000	1,216,660	1.3701	1.134	1.134	1.143	1.118	1.143	1,072,340	1.1346	0.00%
2010-09-09	0	1.370	1.370	1.410	1.370	1.380	162,000	222,200	1.3716	1.134	1.134	1.168	1.134	1.143	195,630	1.1358	0.00%
2010-09-08	0	1.370	1.380	1.390	1.370	1.400	156,000	215,080	1.3787	1.134	1.143	1.151	1.134	1.159	188,384	1.1417	-2.14%
2010-09-07	0	1.400	1.380	1.400	1.300	1.450	880,000	1,212,880	1.3783	1.159	1.143	1.159	1.077	1.201	1,062,679	1.1413	-0.71%
2010-09-06	0	1.410	1.410	1.450	1.330	1.450	686,000	955,540	1.3929	1.168	1.168	1.201	1.101	1.201	828,407	1.1535	2.92%
2010-09-03	0	1.370	1.360	1.400	1.350	1.400	1,000,000	1,374,100	1.3741	1.134	1.126	1.159	1.118	1.159	1,207,590	1.1379	-1.44%
2010-09-02	0	1.390	1.370	1.470	1.390	1.420	876,000	1,227,540	1.4013	1.151	1.134	1.217	1.151	1.176	1,057,849	1.1604	-2.11%
2010-09-01	0	1.420	1.420	1.450	1.400	1.440	64,000	90,080	1.4075	1.176	1.176	1.201	1.159	1.192	77,286	1.1655	-1.39%
2010-08-31	0	1.440	1.440	1.450	1.400	1.400	76,000	106,400	1.4000	1.192	1.192	1.201	1.159	1.159	91,777	1.1593	0.70%
2010-08-30	0	1.430	1.410	1.470	1.410	1.430	100,000	141,800	1.4180	1.184	1.168	1.217	1.168	1.184	120,759	1.1742	-0.69%
2010-08-27	0	1.440	1.440	1.470	1.400	1.420	178,000	250,200	1.4056	1.192	1.192	1.217	1.159	1.176	214,951	1.1640	1.41%
2010-08-26	0	1.420	1.420	1.440	1.400	1.420	304,000	425,640	1.4001	1.176	1.176	1.192	1.159	1.176	367,107	1.1594	-2.07%
2010-08-25	0	1.450	1.450	1.510	1.450	1.470	410,000	597,500	1.4573	1.201	1.201	1.250	1.201	1.217	495,112	1.2068	-1.36%
2010-08-24	0	1.470	1.470	1.530	1.470	1.480	198,000	291,100	1.4702	1.217	1.217	1.267	1.217	1.226	239,103	1.2175	-1.34%
2010-08-23	0	1.490	1.460	1.490	1.500	1.500	4,000	6,000	1.5000	1.234	1.209	1.234	1.242	1.242	4,830	1.2421	-1.32%
2010-08-20	0	1.510	1.470	1.510	1.470	1.550	4,000	6,040	1.5100	1.250	1.217	1.250	1.217	1.284	4,830	1.2504	-0.66%
2010-08-19	0	1.520	1.460	1.520	1.500	1.540	268,000	404,120	1.5079	1.259	1.209	1.259	1.242	1.275	323,634	1.2487	1.33%
2010-08-18	0	1.500	1.450	1.500	1.440	1.500	220,000	329,640	1.4984	1.242	1.201	1.242	1.192	1.242	265,670	1.2408	1.35%
2010-08-17	0	1.480	1.440	1.500	-	-	0	0	-	1.226	1.192	1.242	-	-	0	-	0.00%
2010-08-16	0	1.480	1.440	1.480	1.440	1.490	160,000	236,400	1.4775	1.226	1.192	1.226	1.192	1.234	193,214	1.2235	-1.33%
2010-08-13	0	1.500	1.460	1.500	1.480	1.500	10,000	14,920	1.4920	1.242	1.209	1.242	1.226	1.242	12,076	1.2355	4.17%
2010-08-12	0	1.440	1.440	1.460	1.440	1.470	36,000	52,680	1.4633	1.192	1.192	1.209	1.192	1.217	43,473	1.2118	-2.04%
2010-08-11	0	1.470	1.470	1.510	1.470	1.470	54,000	79,380	1.4700	1.217	1.217	1.250	1.217	1.217	65,210	1.2173	0.00%
2010-08-10	0	1.470	1.470	1.490	1.460	1.510	300,000	445,520	1.4851	1.217	1.217	1.234	1.209	1.250	362,277	1.2298	-2.65%
2010-08-09	0	1.510	1.510	1.540	1.490	1.580	176,000	273,340	1.5531	1.250	1.250	1.275	1.234	1.308	212,536	1.2861	0.00%
2010-08-06	0	1.510	1.510	1.550	1.470	1.530	92,000	139,840	1.5200	1.250	1.250	1.284	1.217	1.267	111,098	1.2587	0.67%
2010-08-05	0	1.500	1.500	1.550	1.450	1.500	659,000	974,940	1.4794	1.242	1.242	1.284	1.201	1.242	795,802	1.2251	0.00%
2010-08-04	0	1.500	1.470	1.500	1.450	1.500	52,000	77,900	1.4981	1.242	1.217	1.242	1.201	1.242	62,795	1.2406	2.04%
2010-08-03	0	1.470	1.460	1.470	1.420	1.510	856,000	1,262,980	1.4754	1.217	1.209	1.217	1.176	1.250	1,033,697	1.2218	-4.55%
2010-08-02	0	1.540	1.500	1.540	1.470	1.620	12,000	18,220	1.5183	1.275	1.242	1.275	1.217	1.342	14,491	1.2573	1.32%
2010-07-30	0	1.520	1.510	1.560	1.480	1.590	856,000	1,286,300	1.5027	1.259	1.250	1.292	1.226	1.317	1,033,697	1.2444	-6.17%
2010-07-29	0	1.620	1.560	1.620	1.490	1.620	1,078,000	1,695,920	1.5732	1.342	1.292	1.342	1.234	1.342	1,301,782	1.3028	11.72%
2010-07-28	0	1.450	1.420	1.470	1.440	1.450	186,000	268,500	1.4435	1.201	1.176	1.217	1.192	1.201	224,612	1.1954	3.57%
2010-07-27	0	1.400	1.400	1.420	1.400	1.500	552,000	797,700	1.4451	1.159	1.159	1.176	1.159	1.242	666,590	1.1967	0.00%
2010-07-26	0	1.400	1.380	1.420	1.350	1.410	370,000	516,820	1.3968	1.159	1.143	1.176	1.118	1.168	446,808	1.1567	0.00%
2010-07-23	0	1.400	1.360	1.400	1.350	1.400	460,000	634,640	1.3797	1.159	1.126	1.159	1.118	1.159	555,491	1.1425	1.45%
2010-07-22	0	1.380	1.350	1.380	1.320	1.390	120,000	164,400	1.3700	1.143	1.118	1.143	1.093	1.151	144,911	1.1345	1.47%
2010-07-21	0	1.360	1.360	1.370	1.300	1.380	94,000	128,320	1.3651	1.126	1.126	1.134	1.077	1.143	113,513	1.1304	-1.45%
2010-07-20	0	1.380	1.350	1.400	1.300	1.480	2,254,000	3,011,480	1.3361	1.143	1.118	1.159	1.077	1.226	2,721,908	1.1064	-4.83%
2010-07-19	0	1.450	1.410	1.450	1.450	1.450	82,000	118,660	1.4471	1.201	1.168	1.201	1.201	1.201	99,022	1.1983	-2.68%
2010-07-16	0	1.490	1.490	1.500	1.450	1.480	170,000	250,120	1.4713	1.234	1.234	1.242	1.201	1.226	205,290	1.2184	2.05%
2010-07-15	0	1.460	1.460	1.500	1.460	1.540	70,000	103,520	1.4789	1.209	1.209	1.242	1.209	1.275	84,531	1.2246	-3.31%
2010-07-14	0	1.510	1.470	1.510	1.460	1.530	14,000	20,680	1.4771	1.250	1.217	1.250	1.209	1.267	16,906	1.2232	3.42%
2010-07-13	0	1.460	1.460	1.480	1.460	1.500	336,000	497,760	1.4814	1.209	1.209	1.226	1.209	1.242	405,750	1.2268	-1.35%
2010-07-12	0	1.480	1.470	1.480	1.480	1.590	146,000	218,000	1.4932	1.226	1.217	1.226	1.226	1.317	176,308	1.2365	-0.67%
2010-07-09	0	1.490	1.400	1.490	1.380	1.490	122,000	179,900	1.4746	1.234	1.159	1.234	1.143	1.234	147,326	1.2211	12.03%
2010-07-08	0	1.330	1.330	1.460	1.320	1.370	330,000	440,780	1.3357	1.101	1.101	1.209	1.093	1.134	398,505	1.1061	-2.21%
2010-07-07	0	1.360	1.350	1.380	1.360	1.360	100,000	136,000	1.3600	1.126	1.118	1.143	1.126	1.126	120,759	1.1262	0.00%
2010-07-06	0	1.360	1.360	1.470	-	-	0	0	-	1.126	1.126	1.217	-	-	0	-	0.00%
2010-07-05	0	1.360	1.360	1.430	1.310	1.370	34,000	45,520	1.3388	1.126	1.126	1.184	1.085	1.134	41,058	1.1087	-4.90%
2010-07-02	0	1.430	1.370	1.430	-	-	0	0	-	1.184	1.134	1.184	-	-	0	-	0.00%
2010-06-30	0	1.430	1.360	1.430	1.430	1.430	12,000	17,160	1.4300	1.184	1.126	1.184	1.184	1.184	14,491	1.1842	0.00%
2010-06-29	0	1.430	1.410	1.500	1.410	1.430	112,000	158,040	1.4111	1.184	1.168	1.242	1.168	1.184	135,250	1.1685	0.70%
2010-06-28	0	1.420	1.420	1.490	1.420	1.420	12,000	17,040	1.4200	1.176	1.176	1.234	1.176	1.176	14,491	1.1759	0.00%
2010-06-25	0	1.420	1.420	1.490	1.410	1.420	370,000	524,220	1.4168	1.176	1.176	1.234	1.168	1.176	446,808	1.1733	-4.05%
2010-06-24	0	1.480	1.440	1.480	1.410	1.480	176,000	255,680	1.4527	1.226	1.192	1.226	1.168	1.226	212,536	1.2030	2.78%
2010-06-23	0	1.440	1.440	1.450	1.410	1.500	458,000	652,340	1.4243	1.192	1.192	1.201	1.168	1.242	553,076	1.1795	-4.00%
2010-06-22	0	1.500	1.450	1.500	-	-	0	0	-	1.242	1.201	1.242	-	-	0	-	-0.66%
2010-06-21	0	1.510	1.490	1.510	1.440	1.510	182,000	271,980	1.4944	1.250	1.234	1.250	1.192	1.250	219,781	1.2375	3.42%
2010-06-18	0	1.460	1.440	1.500	1.450	1.490	420,000	617,500	1.4702	1.209	1.192	1.242	1.201	1.234	507,188	1.2175	-3.95%
2010-06-17	0	1.520	1.470	1.540	-	-	0	0	-	1.259	1.217	1.275	-	-	0	-	0.00%
2010-06-15	0	1.520	1.520	1.550	1.500	1.550	394,000	609,500	1.5470	1.259	1.259	1.284	1.242	1.284	475,791	1.2810	-2.56%
2010-06-14	0	1.560	1.550	1.560	1.520	1.560	238,000	368,720	1.5492	1.292	1.284	1.292	1.259	1.292	287,406	1.2829	2.63%
2010-06-11	0	1.520	1.510	1.540	1.500	1.530	548,000	830,700	1.5159	1.259	1.250	1.275	1.242	1.267	661,759	1.2553	4.11%
2010-06-10	0	1.460	1.460	1.530	1.430	1.550	884,000	1,314,880	1.4874	1.209	1.209	1.267	1.184	1.284	1,067,510	1.2317	-3.95%
2010-06-09	0	1.520	1.500	1.520	1.480	1.550	382,000	578,020	1.5131	1.259	1.242	1.259	1.226	1.284	461,299	1.2530	4.83%
2010-06-08	0	1.450	1.450	1.500	1.450	1.450	230,000	333,500	1.4500	1.201	1.201	1.242	1.201	1.201	277,746	1.2007	0.00%
2010-06-07	0	1.450	1.450	1.490	1.450	1.490	180,000	261,340	1.4519	1.201	1.201	1.234	1.201	1.234	217,366	1.2023	-3.97%
2010-06-04	0	1.510	1.500	1.520	1.450	1.520	730,000	1,091,080	1.4946	1.250	1.242	1.259	1.201	1.259	881,541	1.2377	2.72%
2010-06-03	0	1.470	1.470	1.500	1.450	1.510	116,000	172,700	1.4888	1.217	1.217	1.242	1.201	1.250	140,080	1.2329	-3.29%
2010-06-02	0	1.520	1.440	1.520	1.410	1.520	38,000	55,060	1.4489	1.259	1.192	1.259	1.168	1.259	45,888	1.1999	4.83%
2010-06-01	0	1.450	1.430	1.450	1.450	1.500	50,000	72,600	1.4520	1.201	1.184	1.201	1.201	1.242	60,380	1.2024	-3.33%
2010-05-31	0	1.500	1.420	1.500	1.450	1.500	28,000	41,400	1.4786	1.242	1.176	1.242	1.201	1.242	33,813	1.2244	3.45%
2010-05-28	0	1.450	1.450	1.490	1.450	1.490	330,000	483,400	1.4648	1.201	1.201	1.234	1.201	1.234	398,505	1.2130	2.11%
2010-05-27	0	1.460	1.410	1.460	1.400	1.460	178,000	257,060	1.4442	1.176	1.136	1.176	1.128	1.176	221,006	1.1631	4.29%
2010-05-26	0	1.400	1.400	1.430	1.400	1.460	34,000	48,920	1.4388	1.128	1.128	1.152	1.128	1.176	42,215	1.1588	0.00%
2010-05-25	0	1.400	1.400	1.420	1.360	1.700	4,244,000	6,430,240	1.5151	1.128	1.128	1.144	1.095	1.369	5,269,379	1.2203	0.00%
2010-05-24	0	1.400	1.360	1.400	1.310	1.410	332,000	459,280	1.3834	1.128	1.095	1.128	1.055	1.136	412,213	1.1142	6.87%
2010-05-20	0	1.310	1.290	1.310	1.270	1.400	1,006,000	1,347,840	1.3398	1.055	1.039	1.055	1.023	1.128	1,249,056	1.0791	-8.39%
2010-05-19	0	1.430	1.330	1.450	1.300	1.430	1,668,000	2,326,540	1.3948	1.152	1.071	1.168	1.047	1.152	2,071,000	1.1234	0.00%
2010-05-18	0	1.430	1.430	1.460	1.400	1.450	1,038,000	1,474,260	1.4203	1.152	1.152	1.176	1.128	1.168	1,288,788	1.1439	0.00%
2010-05-17	0	1.430	1.430	1.480	1.410	1.500	1,570,000	2,275,900	1.4496	1.152	1.152	1.192	1.136	1.208	1,949,323	1.1675	-4.03%
2010-05-14	0	1.490	1.480	1.490	1.460	1.560	1,444,000	2,192,680	1.5185	1.200	1.192	1.200	1.176	1.256	1,792,880	1.2230	-1.32%
2010-05-13	0	1.510	1.490	1.510	1.440	1.510	1,112,000	1,623,380	1.4599	1.216	1.200	1.216	1.160	1.216	1,380,667	1.1758	-2.58%
2010-05-12	0	1.550	1.480	1.550	1.400	1.550	824,000	1,178,180	1.4298	1.248	1.192	1.248	1.128	1.248	1,023,084	1.1516	7.64%
2010-05-11	0	1.440	1.400	1.440	1.400	1.490	1,942,000	2,771,340	1.4271	1.160	1.128	1.160	1.128	1.200	2,411,200	1.1494	-2.70%
2010-05-10	0	1.480	1.430	1.490	1.390	1.500	5,560,000	7,933,000	1.4268	1.192	1.152	1.200	1.120	1.208	6,903,334	1.1492	1.37%
2010-05-07	0	1.460	1.460	1.520	1.410	1.600	5,350,000	7,950,560	1.4861	1.176	1.176	1.224	1.136	1.289	6,642,596	1.1969	-10.43%
2010-05-06	0	1.630	1.600	1.630	1.580	1.700	3,004,000	4,882,140	1.6252	1.313	1.289	1.313	1.273	1.369	3,729,787	1.3090	-1.21%
2010-05-05	0	1.650	1.650	1.690	1.600	1.750	2,236,000	3,714,280	1.6611	1.329	1.329	1.361	1.289	1.409	2,776,233	1.3379	-5.71%
2010-05-04	0	1.750	1.750	1.820	1.750	1.840	1,312,000	2,332,660	1.7779	1.409	1.409	1.466	1.409	1.482	1,628,988	1.4320	-7.41%
2010-05-03	0	1.890	1.830	1.890	-	-	0	0	-	1.522	1.474	1.522	-	-	0	-	-0.53%
2010-04-30	0	1.900	1.870	1.900	1.840	1.950	430,000	806,340	1.8752	1.530	1.506	1.530	1.482	1.571	533,891	1.5103	1.60%
2010-04-29	0	1.870	1.860	1.910	1.850	1.990	812,000	1,526,520	1.8800	1.506	1.498	1.538	1.490	1.603	1,008,185	1.5141	-4.10%
2010-04-28	0	1.950	1.870	1.950	1.800	1.980	4,941,000	9,311,790	1.8846	1.571	1.506	1.571	1.450	1.595	6,134,779	1.5179	3.72%
2010-04-27	0	1.880	1.880	1.910	1.880	1.940	358,000	683,460	1.9091	1.514	1.514	1.538	1.514	1.562	444,495	1.5376	-3.59%
2010-04-26	0	1.950	1.910	1.950	1.910	1.980	1,278,000	2,477,960	1.9389	1.571	1.538	1.571	1.538	1.595	1,586,773	1.5616	-0.51%
2010-04-23	0	1.960	1.950	1.970	1.960	1.990	818,000	1,617,780	1.9777	1.579	1.571	1.587	1.579	1.603	1,015,634	1.5929	-1.01%
2010-04-22	0	1.980	1.960	1.980	1.920	1.980	598,000	1,173,220	1.9619	1.595	1.579	1.595	1.546	1.595	742,481	1.5801	0.00%
2010-04-21	0	1.980	1.920	1.980	1.920	2.010	4,372,000	8,613,280	1.9701	1.595	1.546	1.595	1.546	1.619	5,428,305	1.5867	-1.00%
2010-04-20	0	2.000	1.990	2.050	1.900	2.080	7,144,000	14,274,360	1.9981	1.611	1.603	1.651	1.530	1.675	8,870,039	1.6093	5.82%
2010-04-19	0	1.890	1.880	1.890	1.850	1.950	1,510,000	2,860,340	1.8943	1.522	1.514	1.522	1.490	1.571	1,874,826	1.5257	0.00%
2010-04-16	0	1.890	1.880	1.900	1.860	1.970	3,836,000	7,365,700	1.9202	1.522	1.514	1.530	1.498	1.587	4,762,804	1.5465	0.00%
2010-04-15	0	1.890	1.890	1.900	1.850	2.020	5,676,000	10,966,120	1.9320	1.522	1.522	1.530	1.490	1.627	7,047,360	1.5561	-1.05%
2010-04-14	0	1.910	1.900	1.910	1.880	1.930	5,626,000	10,740,260	1.9090	1.538	1.530	1.538	1.514	1.554	6,985,280	1.5376	0.53%
2010-04-13	0	1.900	1.890	1.900	1.870	1.920	1,459,000	2,773,820	1.9012	1.530	1.522	1.530	1.506	1.546	1,811,504	1.5312	0.00%
2010-04-12	0	1.900	1.900	1.910	1.820	1.920	1,724,000	3,234,040	1.8759	1.530	1.530	1.538	1.466	1.546	2,140,530	1.5109	0.00%
2010-04-09	0	1.900	1.850	1.900	1.700	1.950	2,884,000	5,304,220	1.8392	1.530	1.490	1.530	1.369	1.571	3,580,794	1.4813	7.34%
2010-04-08	0	1.770	1.760	1.780	1.720	1.780	1,400,000	2,455,280	1.7538	1.426	1.418	1.434	1.385	1.434	1,738,249	1.4125	1.14%
2010-04-07	0	1.750	1.710	1.760	1.620	1.790	2,090,000	3,578,760	1.7123	1.409	1.377	1.418	1.305	1.442	2,594,958	1.3791	5.42%
2010-04-01	0	1.660	1.610	1.660	1.550	1.660	1,800,000	2,876,080	1.5978	1.337	1.297	1.337	1.248	1.337	2,234,892	1.2869	5.06%
2010-03-31	0	1.580	1.580	1.600	1.560	1.640	1,534,000	2,442,940	1.5925	1.273	1.273	1.289	1.256	1.321	1,904,625	1.2826	-3.66%
2010-03-30	0	1.640	1.630	1.650	1.630	1.670	854,000	1,402,120	1.6418	1.321	1.313	1.329	1.313	1.345	1,060,332	1.3223	-1.20%
2010-03-29	0	1.660	1.650	1.670	1.660	1.690	1,326,000	2,225,380	1.6783	1.337	1.329	1.345	1.337	1.361	1,646,371	1.3517	0.00%
2010-03-26	0	1.660	1.650	1.670	1.650	1.670	1,002,000	1,671,646	1.6683	1.337	1.329	1.345	1.329	1.345	1,244,090	1.3437	3.11%
2010-03-25	0	1.610	1.610	1.660	1.500	1.680	2,438,000	4,012,080	1.6456	1.297	1.297	1.337	1.208	1.353	3,027,037	1.3254	-4.17%
2010-03-24	0	1.680	1.680	1.710	1.680	1.730	2,388,000	4,066,560	1.7029	1.353	1.353	1.377	1.353	1.393	2,964,957	1.3715	0.60%
2010-03-23	0	1.670	1.660	1.670	1.630	1.720	1,814,000	3,032,280	1.6716	1.345	1.337	1.345	1.313	1.385	2,252,275	1.3463	-0.60%
2010-03-22	0	1.680	1.670	1.710	1.570	1.720	3,006,000	5,024,140	1.6714	1.353	1.345	1.377	1.264	1.385	3,732,270	1.3461	5.66%
2010-03-19	0	1.590	1.590	1.630	1.550	1.600	2,264,000	3,552,560	1.5692	1.281	1.281	1.313	1.248	1.289	2,810,998	1.2638	0.63%
2010-03-18	0	1.580	1.570	1.630	1.550	1.600	688,000	1,086,300	1.5789	1.273	1.264	1.313	1.248	1.289	854,225	1.2717	-0.63%
2010-03-17	0	1.590	1.580	1.610	1.540	1.620	530,000	836,280	1.5779	1.281	1.273	1.297	1.240	1.305	658,052	1.2708	-1.24%
2010-03-16	0	1.610	1.570	1.640	1.530	1.610	992,000	1,552,220	1.5647	1.297	1.264	1.321	1.232	1.297	1,231,674	1.2603	3.87%
2010-03-15	0	1.550	1.550	1.570	1.540	1.620	1,246,000	1,951,340	1.5661	1.248	1.248	1.264	1.240	1.305	1,547,042	1.2613	-4.32%
2010-03-12	0	1.620	1.620	1.630	1.610	1.650	888,000	1,447,400	1.6300	1.305	1.305	1.313	1.297	1.329	1,102,547	1.3128	-0.61%
2010-03-11	0	1.630	1.620	1.630	1.610	1.660	588,000	957,720	1.6288	1.313	1.305	1.313	1.297	1.337	730,065	1.3118	0.62%
2010-03-10	0	1.620	1.620	1.640	1.620	1.690	1,280,000	2,106,940	1.6460	1.305	1.305	1.321	1.305	1.361	1,589,257	1.3257	1.25%
2010-03-09	0	1.600	1.600	1.630	1.600	1.620	584,000	939,760	1.6092	1.289	1.289	1.313	1.289	1.305	725,098	1.2960	-1.84%
2010-03-08	0	1.630	1.620	1.650	1.560	1.670	1,420,000	2,304,220	1.6227	1.313	1.305	1.329	1.256	1.345	1,763,082	1.3069	2.52%
2010-03-05	0	1.590	1.590	1.610	1.520	1.630	1,278,000	2,052,700	1.6062	1.281	1.281	1.297	1.224	1.313	1,586,773	1.2936	2.58%
2010-03-04	0	1.550	1.550	1.570	1.520	1.640	622,000	983,080	1.5805	1.248	1.248	1.264	1.224	1.321	772,279	1.2730	-3.73%
2010-03-03	0	1.610	1.610	1.630	1.590	1.630	2,516,000	4,062,300	1.6146	1.297	1.297	1.313	1.281	1.313	3,123,883	1.3004	-1.23%
2010-03-02	0	1.630	1.630	1.660	1.530	1.680	3,160,000	5,137,380	1.6258	1.313	1.313	1.337	1.232	1.353	3,923,477	1.3094	5.84%
2010-03-01	0	1.540	1.520	1.550	1.500	1.550	744,000	1,128,960	1.5174	1.240	1.224	1.248	1.208	1.248	923,755	1.2221	1.99%
2010-02-26	0	1.510	1.500	1.510	1.490	1.530	384,000	582,340	1.5165	1.216	1.208	1.216	1.200	1.232	476,777	1.2214	-0.66%
2010-02-25	0	1.520	1.500	1.510	1.480	1.540	670,000	1,013,520	1.5127	1.224	1.208	1.216	1.192	1.240	831,877	1.2184	-1.30%
2010-02-24	0	1.540	1.520	1.540	1.520	1.540	302,000	460,060	1.5234	1.240	1.224	1.240	1.224	1.240	374,965	1.2269	1.32%
2010-02-23	0	1.520	1.510	1.520	1.440	1.530	362,000	539,960	1.4916	1.224	1.216	1.224	1.160	1.232	449,462	1.2013	1.33%
2010-02-22	0	1.500	1.470	1.510	1.460	1.500	32,000	47,600	1.4875	1.208	1.184	1.216	1.176	1.208	39,731	1.1980	2.74%
2010-02-19	0	1.460	1.450	1.470	1.450	1.480	252,000	370,820	1.4715	1.176	1.168	1.184	1.168	1.192	312,885	1.1852	-3.31%
2010-02-18	0	1.510	1.510	1.530	1.510	1.540	470,000	719,080	1.5300	1.216	1.216	1.232	1.216	1.240	583,555	1.2322	-2.58%
2010-02-17	0	1.550	1.530	1.550	1.490	1.560	326,000	499,960	1.5336	1.248	1.232	1.248	1.200	1.256	404,764	1.2352	0.00%
2010-02-12	0	1.550	1.520	1.550	1.520	1.560	556,000	856,840	1.5411	1.248	1.224	1.248	1.224	1.256	690,333	1.2412	1.97%
2010-02-11	0	1.520	1.520	1.530	1.430	1.530	472,000	703,580	1.4906	1.224	1.224	1.232	1.152	1.232	586,038	1.2006	2.70%
2010-02-10	0	1.480	1.480	1.490	1.450	1.490	78,000	114,660	1.4700	1.192	1.192	1.200	1.168	1.200	96,845	1.1839	-1.33%
2010-02-09	0	1.500	1.440	1.500	1.400	1.500	1,437,000	2,058,620	1.4326	1.208	1.160	1.208	1.128	1.208	1,784,189	1.1538	0.00%
2010-02-08	0	1.500	1.490	1.500	1.420	1.500	448,000	642,180	1.4334	1.208	1.200	1.208	1.144	1.208	556,240	1.1545	3.45%
2010-02-05	0	1.450	1.440	1.450	1.410	1.470	506,000	728,900	1.4405	1.168	1.160	1.168	1.136	1.184	628,253	1.1602	-2.03%
2010-02-04	0	1.480	1.480	1.490	1.460	1.550	696,000	1,030,820	1.4811	1.192	1.192	1.200	1.176	1.248	864,158	1.1929	-4.52%
2010-02-03	0	1.550	1.500	1.550	1.450	1.570	2,398,000	3,611,280	1.5060	1.248	1.208	1.248	1.168	1.264	2,977,373	1.2129	0.00%
2010-02-02	0	1.550	1.550	1.570	1.460	1.600	1,628,000	2,521,420	1.5488	1.248	1.248	1.264	1.176	1.289	2,021,336	1.2474	0.00%
2010-02-01	0	1.550	1.550	1.580	1.450	1.580	732,000	1,116,780	1.5257	1.248	1.248	1.273	1.168	1.273	908,856	1.2288	3.33%
2010-01-29	0	1.500	1.450	1.500	1.420	1.570	3,894,000	5,879,060	1.5098	1.208	1.168	1.208	1.144	1.264	4,834,817	1.2160	-6.25%
2010-01-28	0	1.600	1.600	1.620	1.570	1.650	290,000	462,220	1.5939	1.289	1.289	1.305	1.264	1.329	360,066	1.2837	-1.84%
2010-01-27	0	1.630	1.620	1.630	1.590	1.670	598,000	986,160	1.6491	1.313	1.305	1.313	1.281	1.345	742,481	1.3282	1.24%
2010-01-26	0	1.610	1.580	1.630	1.580	1.710	1,474,000	2,403,980	1.6309	1.297	1.273	1.313	1.273	1.377	1,830,128	1.3136	-5.85%
2010-01-25	0	1.710	1.680	1.710	1.680	1.710	598,000	1,016,560	1.6999	1.377	1.353	1.377	1.353	1.377	742,481	1.3691	-1.72%
2010-01-22	0	1.740	1.690	1.740	1.610	1.750	3,288,000	5,546,440	1.6869	1.401	1.361	1.401	1.297	1.409	4,082,403	1.3586	-0.57%
2010-01-21	0	1.750	1.730	1.750	1.740	1.870	2,370,000	4,287,120	1.8089	1.409	1.393	1.409	1.401	1.506	2,942,608	1.4569	-2.78%
2010-01-20	0	1.800	1.800	1.810	1.680	1.830	3,336,000	5,754,400	1.7249	1.450	1.450	1.458	1.353	1.474	4,142,000	1.3893	3.45%
2010-01-19	0	1.740	1.730	1.740	1.650	1.800	2,660,000	4,514,080	1.6970	1.401	1.393	1.401	1.329	1.450	3,302,674	1.3668	-1.14%
2010-01-18	0	1.760	1.750	1.770	1.680	1.830	2,042,000	3,576,400	1.7514	1.418	1.409	1.426	1.353	1.474	2,535,361	1.4106	-1.68%
2010-01-15	0	1.790	1.750	1.790	1.580	1.800	2,708,000	4,591,260	1.6954	1.442	1.409	1.442	1.273	1.450	3,362,271	1.3655	7.83%
2010-01-14	0	1.660	1.620	1.660	1.580	1.740	2,500,000	4,145,860	1.6583	1.337	1.305	1.337	1.273	1.401	3,104,017	1.3356	0.61%
2010-01-13	0	1.650	1.640	1.650	1.560	1.650	2,141,000	3,443,600	1.6084	1.329	1.321	1.329	1.256	1.329	2,658,280	1.2954	5.10%
2010-01-12	0	1.570	1.560	1.620	1.460	1.640	4,932,000	7,507,420	1.5222	1.264	1.256	1.305	1.176	1.321	6,123,605	1.2260	-0.63%
2010-01-11	0	1.580	1.550	1.580	1.520	1.650	7,530,000	11,989,480	1.5922	1.273	1.248	1.273	1.224	1.329	9,349,299	1.2824	-1.25%
2010-01-08	0	1.600	1.580	1.600	1.350	1.650	7,836,000	11,750,220	1.4995	1.289	1.273	1.289	1.087	1.329	9,729,231	1.2077	10.34%
2010-01-07	0	1.450	1.430	1.450	1.370	1.560	8,394,000	12,392,100	1.4763	1.168	1.152	1.168	1.103	1.256	10,422,047	1.1890	5.07%
2010-01-06	0	1.380	1.380	1.410	1.310	1.430	3,084,000	4,245,520	1.3766	1.111	1.111	1.136	1.055	1.152	3,829,115	1.1087	3.76%
2010-01-05	0	1.330	1.310	1.330	1.260	1.330	3,216,000	4,153,460	1.2915	1.071	1.055	1.071	1.015	1.071	3,993,007	1.0402	5.56%
2010-01-04	0	1.260	1.260	1.290	1.220	1.290	766,000	964,220	1.2588	1.015	1.015	1.039	0.983	1.039	951,071	1.0138	5.00%
2009-12-31	0	1.200	1.160	1.320	1.200	1.370	5,248,000	6,702,900	1.2772	0.966	0.934	1.063	0.966	1.103	6,515,952	1.0287	-8.40%
2009-12-30	0	1.310	1.310	1.350	1.300	1.370	378,000	508,440	1.3451	1.055	1.055	1.087	1.047	1.103	469,327	1.0833	-1.50%
2009-12-29	0	1.330	1.330	1.350	1.290	1.370	210,000	278,060	1.3241	1.071	1.071	1.087	1.039	1.103	260,737	1.0664	0.00%
2009-12-28	0	1.330	1.330	1.360	1.280	1.350	1,522,000	2,018,000	1.3259	1.071	1.071	1.095	1.031	1.087	1,889,725	1.0679	7.26%
2009-12-24	0	1.240	1.280	1.320	1.230	1.300	554,000	688,300	1.2424	0.999	1.031	1.063	0.991	1.047	687,850	1.0007	0.00%
2009-12-23	0	1.240	1.240	1.270	1.230	1.260	410,000	507,460	1.2377	0.999	0.999	1.023	0.991	1.015	509,059	0.9969	0.00%
2009-12-22	0	1.240	1.240	1.260	1.230	1.240	20,000	24,700	1.2350	0.999	0.999	1.015	0.991	0.999	24,832	0.9947	-0.80%
2009-12-21	0	1.250	1.230	1.250	1.250	1.290	450,000	567,680	1.2615	1.007	0.991	1.007	1.007	1.039	558,723	1.0160	-3.85%
2009-12-18	0	1.300	1.300	1.310	1.260	1.310	776,000	989,900	1.2756	1.047	1.047	1.055	1.015	1.055	963,487	1.0274	-1.52%
2009-12-17	0	1.320	1.310	1.330	1.300	1.330	1,086,000	1,429,500	1.3163	1.063	1.055	1.071	1.047	1.071	1,348,385	1.0602	-0.75%
2009-12-16	0	1.330	1.320	1.330	1.290	1.380	1,330,000	1,776,500	1.3357	1.071	1.063	1.071	1.039	1.111	1,651,337	1.0758	-2.92%
2009-12-15	0	1.370	1.370	1.380	1.300	1.380	1,510,000	2,032,340	1.3459	1.103	1.103	1.111	1.047	1.111	1,874,826	1.0840	5.38%
2009-12-14	0	1.300	1.300	1.330	1.230	1.330	890,000	1,161,640	1.3052	1.047	1.047	1.071	0.991	1.071	1,105,030	1.0512	3.17%
2009-12-11	0	1.260	1.260	1.270	1.240	1.340	2,336,000	3,012,860	1.2898	1.015	1.015	1.023	0.999	1.079	2,900,393	1.0388	-3.82%
2009-12-10	0	1.310	1.280	1.320	1.260	1.350	3,424,000	4,418,540	1.2905	1.055	1.031	1.063	1.015	1.087	4,251,262	1.0393	-1.50%
2009-12-09	0	1.330	1.320	1.340	1.320	1.400	1,812,000	2,438,700	1.3459	1.071	1.063	1.079	1.063	1.128	2,249,791	1.0840	-4.32%
2009-12-08	0	1.390	1.390	1.410	1.340	1.450	4,380,000	6,119,720	1.3972	1.120	1.120	1.136	1.079	1.168	5,438,238	1.1253	2.96%
2009-12-07	0	1.350	1.330	1.350	1.320	1.390	3,160,000	4,284,700	1.3559	1.087	1.071	1.087	1.063	1.120	3,923,477	1.0921	0.75%
2009-12-04	0	1.340	1.340	1.350	1.260	1.390	5,712,000	7,614,620	1.3331	1.079	1.079	1.087	1.015	1.120	7,092,058	1.0737	6.35%
2009-12-03	0	1.260	1.270	1.280	1.230	1.320	3,268,000	4,175,020	1.2775	1.015	1.023	1.031	0.991	1.063	4,057,571	1.0289	3.28%
2009-12-02	0	1.220	1.200	1.250	1.200	1.290	3,718,000	4,571,020	1.2294	0.983	0.966	1.007	0.966	1.039	4,616,294	0.9902	4.27%
2009-12-01	0	1.170	1.160	1.170	1.170	1.200	548,000	646,580	1.1799	0.942	0.934	0.942	0.942	0.966	680,401	0.9503	-4.10%
2009-11-30	0	1.220	1.160	1.220	1.180	1.220	470,000	565,320	1.2028	0.983	0.934	0.983	0.950	0.983	583,555	0.9688	6.09%
2009-11-27	0	1.150	1.100	1.170	1.100	1.190	728,000	841,540	1.1560	0.926	0.886	0.942	0.886	0.958	903,890	0.9310	-1.71%
2009-11-26	0	1.170	1.170	1.200	1.170	1.170	54,000	63,180	1.1700	0.942	0.942	0.966	0.942	0.942	67,047	0.9423	-0.85%
2009-11-25	0	1.180	1.180	1.210	1.170	1.220	200,000	237,380	1.1869	0.950	0.950	0.975	0.942	0.983	248,321	0.9559	-3.28%
2009-11-24	0	1.220	1.180	1.220	1.180	1.260	512,000	636,360	1.2429	0.983	0.950	0.983	0.950	1.015	635,703	1.0010	1.67%
2009-11-23	0	1.200	1.180	1.200	1.160	1.210	224,000	268,100	1.1969	0.966	0.950	0.966	0.934	0.975	278,120	0.9640	4.35%
2009-11-20	0	1.150	1.140	1.150	1.150	1.210	1,626,000	1,897,860	1.1672	0.926	0.918	0.926	0.926	0.975	2,018,853	0.9401	-2.54%
2009-11-19	0	1.180	1.170	1.190	1.150	1.190	584,000	688,240	1.1785	0.950	0.942	0.958	0.926	0.958	725,098	0.9492	3.51%
2009-11-18	0	1.140	1.110	1.160	1.060	1.250	1,538,000	1,768,980	1.1502	0.918	0.894	0.934	0.854	1.007	1,909,591	0.9264	-7.32%
2009-11-17	0	1.230	1.230	1.260	1.200	1.250	96,000	119,020	1.2398	0.991	0.991	1.015	0.966	1.007	119,194	0.9985	-1.60%
2009-11-16	0	1.250	1.250	1.260	1.200	1.250	474,000	583,420	1.2308	1.007	1.007	1.015	0.966	1.007	588,522	0.9913	4.17%
2009-11-13	0	1.200	1.190	1.230	1.200	1.240	331,000	398,640	1.2044	0.966	0.958	0.991	0.966	0.999	410,972	0.9700	-0.83%
2009-11-12	0	1.210	1.200	1.220	1.170	1.210	474,000	565,500	1.1930	0.975	0.966	0.983	0.942	0.975	588,522	0.9609	4.31%
2009-11-11	0	1.160	1.160	1.210	1.140	1.190	152,000	176,960	1.1642	0.934	0.934	0.975	0.918	0.958	188,724	0.9377	0.00%
2009-11-10	0	1.160	1.160	1.190	1.150	1.180	224,000	260,860	1.1646	0.934	0.934	0.958	0.926	0.950	278,120	0.9379	1.75%
2009-11-09	0	1.140	1.140	1.190	1.140	1.150	12,000	13,780	1.1483	0.918	0.918	0.958	0.918	0.926	14,899	0.9249	0.00%
2009-11-06	0	1.140	1.140	1.190	1.130	1.170	90,000	104,600	1.1622	0.918	0.918	0.958	0.910	0.942	111,745	0.9361	-0.87%
2009-11-05	0	1.150	1.150	1.200	1.140	1.140	12,000	13,680	1.1400	0.926	0.926	0.966	0.918	0.918	14,899	0.9182	1.77%
2009-11-04	0	1.130	1.130	1.160	1.130	1.170	88,000	100,720	1.1445	0.910	0.910	0.934	0.910	0.942	109,261	0.9218	0.89%
2009-11-03	0	1.120	1.100	1.160	1.120	1.120	20,000	22,400	1.1200	0.902	0.886	0.934	0.902	0.902	24,832	0.9021	-2.61%
2009-11-02	0	1.150	1.080	1.150	1.080	1.150	186,000	210,140	1.1298	0.926	0.870	0.926	0.870	0.926	230,939	0.9099	2.68%
2009-10-30	0	1.120	1.120	1.140	1.110	1.130	94,000	104,740	1.1143	0.902	0.902	0.918	0.894	0.910	116,711	0.8974	2.75%
2009-10-29	0	1.090	1.090	1.130	1.050	1.140	580,000	634,040	1.0932	0.878	0.878	0.910	0.846	0.918	720,132	0.8804	-0.91%
2009-10-28	0	1.100	1.100	1.180	1.100	1.180	884,000	1,023,460	1.1578	0.886	0.886	0.950	0.886	0.950	1,097,580	0.9325	-5.17%
2009-10-27	0	1.160	1.160	1.200	1.150	1.200	852,000	989,880	1.1618	0.934	0.934	0.966	0.926	0.966	1,057,849	0.9357	-3.33%
2009-10-23	0	1.200	1.190	1.200	1.180	1.240	704,000	846,820	1.2029	0.966	0.958	0.966	0.950	0.999	874,091	0.9688	-0.83%
2009-10-22	0	1.210	1.210	1.250	1.210	1.210	14,000	16,940	1.2100	0.975	0.975	1.007	0.975	0.975	17,382	0.9745	0.00%
2009-10-21	0	1.210	1.210	1.230	1.170	1.230	507,000	607,590	1.1984	0.975	0.975	0.991	0.942	0.991	629,495	0.9652	0.83%
2009-10-20	0	1.200	1.190	1.240	1.200	1.310	2,184,000	2,721,880	1.2463	0.966	0.958	0.999	0.966	1.055	2,711,669	1.0038	0.00%
2009-10-19	0	1.200	1.200	1.240	1.200	1.220	58,000	69,800	1.2034	0.966	0.966	0.999	0.966	0.983	72,013	0.9693	2.56%
2009-10-16	0	1.170	1.170	1.180	1.170	1.190	70,000	82,220	1.1746	0.942	0.942	0.950	0.942	0.958	86,912	0.9460	-2.50%
2009-10-15	0	1.200	1.190	1.210	1.180	1.240	408,000	495,220	1.2138	0.966	0.958	0.975	0.950	0.999	506,576	0.9776	4.35%
2009-10-14	0	1.150	1.150	1.180	1.150	1.170	220,000	256,060	1.1639	0.926	0.926	0.950	0.926	0.942	273,153	0.9374	-2.54%
2009-10-13	0	1.180	1.170	1.180	1.150	1.180	186,000	217,640	1.1701	0.950	0.942	0.950	0.926	0.950	230,939	0.9424	0.85%
2009-10-12	0	1.170	1.160	1.200	1.150	1.170	334,000	385,800	1.1551	0.942	0.934	0.966	0.926	0.942	414,697	0.9303	-2.50%
2009-10-09	0	1.200	1.180	1.200	1.190	1.200	40,000	47,940	1.1985	0.966	0.950	0.966	0.958	0.966	49,664	0.9653	1.69%
2009-10-08	0	1.180	1.150	1.190	1.110	1.190	188,000	219,140	1.1656	0.950	0.926	0.958	0.894	0.958	233,422	0.9388	1.72%
2009-10-07	0	1.160	1.150	1.170	1.150	1.170	198,000	229,500	1.1591	0.934	0.926	0.942	0.926	0.942	245,838	0.9335	-2.52%
2009-10-06	0	1.190	1.190	1.240	1.150	1.190	34,000	39,900	1.1735	0.958	0.958	0.999	0.926	0.958	42,215	0.9452	0.00%
2009-10-05	0	1.190	1.160	1.190	-	-	0	0	-	0.958	0.934	0.958	-	-	0	-	0.00%
2009-10-02	0	1.190	1.160	1.190	1.160	1.190	140,000	163,420	1.1673	0.958	0.934	0.958	0.934	0.958	173,825	0.9401	0.00%
2009-09-30	0	1.190	1.190	1.220	1.160	1.190	40,000	47,540	1.1885	0.958	0.958	0.983	0.934	0.958	49,664	0.9572	-4.03%
2009-09-29	0	1.240	1.180	1.240	1.240	1.250	100,000	124,500	1.2450	0.999	0.950	0.999	0.999	1.007	124,161	1.0027	5.98%
2009-09-28	0	1.170	1.140	1.240	1.140	1.220	160,000	190,260	1.1891	0.942	0.918	0.999	0.918	0.983	198,657	0.9577	-6.40%
2009-09-25	0	1.250	1.250	1.290	1.220	1.250	62,000	77,200	1.2452	1.007	1.007	1.039	0.983	1.007	76,980	1.0029	-3.10%
2009-09-24	0	1.290	1.250	1.290	1.210	1.300	852,000	1,069,500	1.2553	1.039	1.007	1.039	0.975	1.047	1,057,849	1.0110	3.20%
2009-09-23	0	1.250	1.220	1.250	1.250	1.250	2,000	2,500	1.2500	1.007	0.983	1.007	1.007	1.007	2,483	1.0068	0.00%
2009-09-22	0	1.250	1.220	1.250	1.200	1.250	136,000	164,560	1.2100	1.007	0.983	1.007	0.966	1.007	168,859	0.9745	3.31%
2009-09-21	0	1.210	1.210	1.240	1.200	1.260	250,000	302,740	1.2110	0.975	0.975	0.999	0.966	1.015	310,402	0.9753	-3.97%
2009-09-18	0	1.260	1.250	1.290	1.210	1.260	88,000	109,920	1.2491	1.015	1.007	1.039	0.975	1.015	109,261	1.0060	1.61%
2009-09-17	0	1.240	1.240	1.260	1.240	1.300	398,000	507,940	1.2762	0.999	0.999	1.015	0.999	1.047	494,159	1.0279	2.48%
2009-09-16	0	1.210	1.210	1.250	1.210	1.300	1,398,000	1,755,880	1.2560	0.975	0.975	1.007	0.975	1.047	1,735,766	1.0116	-6.20%
2009-09-15	0	1.290	1.240	1.290	1.290	1.290	2,000	2,580	1.2900	1.039	0.999	1.039	1.039	1.039	2,483	1.0390	-1.53%
2009-09-14	0	1.310	1.270	1.320	1.270	1.310	118,000	152,030	1.2884	1.055	1.023	1.063	1.023	1.055	146,510	1.0377	-3.68%
2009-09-11	0	1.360	1.310	1.360	1.390	1.390	2,000	2,780	1.3900	1.095	1.055	1.095	1.120	1.120	2,483	1.1195	0.74%
2009-09-10	0	1.350	1.350	1.380	1.350	1.390	90,000	123,200	1.3689	1.087	1.087	1.111	1.087	1.120	111,745	1.1025	1.50%
2009-09-09	0	1.330	1.300	1.340	1.290	1.330	462,000	605,200	1.3100	1.071	1.047	1.079	1.039	1.071	573,622	1.0550	4.72%
2009-09-08	0	1.270	1.270	1.290	1.250	1.300	250,000	317,420	1.2697	1.023	1.023	1.039	1.007	1.047	310,402	1.0226	-2.31%
2009-09-07	0	1.300	1.290	1.300	1.260	1.410	1,354,000	1,763,300	1.3023	1.047	1.039	1.047	1.015	1.136	1,681,136	1.0489	-5.80%
2009-09-04	0	1.380	1.350	1.380	1.290	1.530	3,280,000	4,644,480	1.4160	1.111	1.087	1.111	1.039	1.232	4,072,470	1.1405	-1.43%
2009-09-03	0	1.400	1.330	1.400	1.270	1.400	2,382,000	3,115,780	1.3081	1.128	1.071	1.128	1.023	1.128	2,957,507	1.0535	7.69%
2009-09-02	0	1.300	1.200	1.330	1.150	1.300	399,000	486,180	1.2185	1.047	0.966	1.071	0.926	1.047	495,401	0.9814	9.24%
2009-09-01	0	1.190	1.190	1.200	1.180	1.200	98,000	116,540	1.1892	0.958	0.958	0.966	0.950	0.966	121,677	0.9578	-1.65%
2009-08-31	0	1.210	1.190	1.200	1.200	1.210	840,000	1,016,340	1.2099	0.975	0.958	0.966	0.966	0.975	1,042,950	0.9745	0.00%
2009-08-28	0	1.210	1.210	1.250	1.200	1.230	596,000	724,440	1.2155	0.975	0.975	1.007	0.966	0.991	739,998	0.9790	0.83%
2009-08-27	0	1.200	1.190	1.210	1.200	1.250	452,000	548,720	1.2140	0.966	0.958	0.975	0.966	1.007	561,206	0.9778	-4.00%
2009-08-26	0	1.250	1.250	1.300	1.230	1.260	212,000	261,620	1.2341	1.007	1.007	1.047	0.991	1.015	263,221	0.9939	-3.10%
2009-08-25	0	1.290	1.240	1.290	1.280	1.340	122,000	158,480	1.2990	1.039	0.999	1.039	1.031	1.079	151,476	1.0462	6.61%
2009-08-24	0	1.210	1.210	1.230	1.210	1.240	264,000	324,460	1.2290	0.975	0.975	0.991	0.975	0.999	327,784	0.9899	-1.63%
2009-08-21	0	1.230	1.230	1.250	1.220	1.260	438,000	539,220	1.2311	0.991	0.991	1.007	0.983	1.015	543,824	0.9915	0.82%
2009-08-20	0	1.220	1.200	1.220	1.200	1.220	198,000	240,100	1.2126	0.983	0.966	0.983	0.966	0.983	245,838	0.9767	3.39%
2009-08-19	0	1.180	1.180	1.220	1.180	1.240	402,000	484,560	1.2054	0.950	0.950	0.983	0.950	0.999	499,126	0.9708	-2.48%
2009-08-18	0	1.210	1.210	1.220	1.200	1.210	220,000	265,700	1.2077	0.975	0.975	0.983	0.966	0.975	273,153	0.9727	-2.42%
2009-08-17	0	1.240	1.230	1.260	1.230	1.280	286,000	356,900	1.2479	0.999	0.991	1.015	0.991	1.031	355,100	1.0051	-4.62%
2009-08-14	0	1.300	1.270	1.300	1.270	1.390	1,088,000	1,432,140	1.3163	1.047	1.023	1.047	1.023	1.120	1,350,868	1.0602	-7.14%
2009-08-13	0	1.400	1.340	1.450	1.200	1.410	3,018,000	3,944,000	1.3068	1.128	1.079	1.168	0.966	1.136	3,747,169	1.0525	16.67%
2009-08-12	0	1.200	1.180	1.220	1.200	1.200	128,000	153,600	1.2000	0.966	0.950	0.983	0.966	0.966	158,926	0.9665	0.00%
2009-08-11	0	1.200	1.200	1.220	1.190	1.220	158,000	191,020	1.2090	0.966	0.966	0.983	0.958	0.983	196,174	0.9737	-1.64%
2009-08-10	0	1.220	1.220	1.240	1.210	1.230	210,000	256,840	1.2230	0.983	0.983	0.999	0.975	0.991	260,737	0.9851	1.67%
2009-08-07	0	1.200	1.190	1.200	1.200	1.220	430,000	519,940	1.2092	0.966	0.958	0.966	0.966	0.983	533,891	0.9739	-3.23%
2009-08-06	0	1.240	1.220	1.240	1.230	1.240	100,000	123,600	1.2360	0.999	0.983	0.999	0.991	0.999	124,161	0.9955	0.00%
2009-08-05	0	1.240	1.230	1.240	1.230	1.250	467,000	581,140	1.2444	0.999	0.991	0.999	0.991	1.007	579,830	1.0023	-0.80%
2009-08-04	0	1.250	1.230	1.250	1.220	1.250	246,000	305,000	1.2398	1.007	0.991	1.007	0.983	1.007	305,435	0.9986	0.81%
2009-08-03	0	1.240	1.220	1.240	1.110	1.260	810,000	1,005,660	1.2416	0.999	0.983	0.999	0.894	1.015	1,005,701	1.0000	1.64%
2009-07-31	0	1.220	1.220	1.260	1.220	1.260	300,000	371,640	1.2388	0.983	0.983	1.015	0.983	1.015	372,482	0.9977	0.83%
2009-07-30	0	1.210	1.210	1.250	1.200	1.220	6,000	7,280	1.2133	0.975	0.975	1.007	0.966	0.983	7,450	0.9772	-0.82%
2009-07-29	0	1.220	1.220	1.270	1.200	1.270	540,000	675,440	1.2508	0.983	0.983	1.023	0.966	1.023	670,468	1.0074	-3.94%
2009-07-28	0	1.270	1.250	1.270	1.240	1.270	204,000	257,020	1.2599	1.023	1.007	1.023	0.999	1.023	253,288	1.0147	0.79%
2009-07-27	0	1.260	1.260	1.280	1.240	1.280	186,000	232,360	1.2492	1.015	1.015	1.031	0.999	1.031	230,939	1.0062	-1.56%
2009-07-24	0	1.280	1.260	1.280	1.230	1.280	320,000	397,920	1.2435	1.031	1.015	1.031	0.991	1.031	397,314	1.0015	4.07%
2009-07-23	0	1.230	1.230	1.250	1.200	1.250	140,000	172,660	1.2333	0.991	0.991	1.007	0.966	1.007	173,825	0.9933	-1.60%
2009-07-22	0	1.250	1.250	1.270	1.250	1.290	178,000	227,140	1.2761	1.007	1.007	1.023	1.007	1.039	221,006	1.0278	-3.10%
2009-07-21	0	1.290	1.250	1.290	1.220	1.290	484,000	612,240	1.2650	1.039	1.007	1.039	0.983	1.039	600,938	1.0188	4.88%
2009-07-20	0	1.230	1.230	1.270	1.220	1.260	408,000	508,120	1.2454	0.991	0.991	1.023	0.983	1.015	506,576	1.0030	0.82%
2009-07-17	0	1.220	1.220	1.230	1.180	1.230	264,000	315,740	1.1960	0.983	0.983	0.991	0.950	0.991	327,784	0.9633	4.27%
2009-07-16	0	1.170	1.170	1.190	1.140	1.150	32,000	36,780	1.1494	0.942	0.942	0.958	0.918	0.926	39,731	0.9257	-3.31%
2009-07-15	0	1.210	1.180	1.210	1.130	1.210	210,000	245,520	1.1691	0.975	0.950	0.975	0.910	0.975	260,737	0.9416	7.08%
2009-07-14	0	1.130	1.130	1.140	1.130	1.140	42,000	47,820	1.1386	0.910	0.910	0.918	0.910	0.918	52,147	0.9170	-4.24%
2009-07-13	0	1.180	1.130	1.180	-	-	0	0	-	0.950	0.910	0.950	-	-	0	-	-0.84%
2009-07-10	0	1.190	1.150	1.190	1.170	1.200	14,000	16,560	1.1829	0.958	0.926	0.958	0.942	0.966	17,382	0.9527	6.25%
2009-07-09	0	1.120	1.110	1.160	1.100	1.150	58,000	64,960	1.1200	0.902	0.894	0.934	0.886	0.926	72,013	0.9021	0.00%
2009-07-08	0	1.120	1.120	1.140	1.100	1.140	210,000	235,060	1.1193	0.902	0.902	0.918	0.886	0.918	260,737	0.9015	-0.88%
2009-07-07	0	1.130	1.130	1.170	1.120	1.170	728,000	823,900	1.1317	0.910	0.910	0.942	0.902	0.942	903,890	0.9115	0.00%
2009-07-06	0	1.130	1.130	1.170	1.120	1.160	80,000	90,280	1.1285	0.910	0.910	0.942	0.902	0.934	99,329	0.9089	0.89%
2009-07-03	0	1.120	1.120	1.160	1.100	1.140	186,000	208,260	1.1197	0.902	0.902	0.934	0.886	0.918	230,939	0.9018	-4.27%
2009-07-02	0	1.170	1.170	1.200	1.170	1.240	68,000	79,980	1.1762	0.942	0.942	0.966	0.942	0.999	84,429	0.9473	-3.31%
2009-06-30	0	1.210	1.190	1.240	1.210	1.260	62,000	76,820	1.2390	0.975	0.958	0.999	0.975	1.015	76,980	0.9979	-6.20%
2009-06-29	0	1.290	1.190	1.290	1.250	1.300	4,000	5,100	1.2750	1.039	0.958	1.039	1.007	1.047	4,966	1.0269	-0.77%
2009-06-26	0	1.300	1.170	1.300	1.200	1.300	210,000	259,140	1.2340	1.047	0.942	1.047	0.966	1.047	260,737	0.9939	8.33%
2009-06-25	0	1.200	1.170	1.200	1.170	1.200	20,000	23,740	1.1870	0.966	0.942	0.966	0.942	0.966	24,832	0.9560	3.45%
2009-06-24	0	1.160	1.170	1.180	1.140	1.160	100,000	115,920	1.1592	0.934	0.942	0.950	0.918	0.934	124,161	0.9336	1.75%
2009-06-23	0	1.140	1.140	1.170	1.140	1.210	216,000	254,400	1.1778	0.918	0.918	0.942	0.918	0.975	268,187	0.9486	-5.79%
2009-06-22	0	1.210	1.210	1.240	1.180	1.220	64,000	77,160	1.2056	0.975	0.975	0.999	0.950	0.983	79,463	0.9710	0.83%
2009-06-19	0	1.200	1.160	1.200	1.150	1.200	136,000	159,300	1.1713	0.966	0.934	0.966	0.926	0.966	168,859	0.9434	0.00%
2009-06-18	0	1.200	1.150	1.260	1.150	1.200	330,000	384,484	1.1651	0.966	0.926	1.015	0.926	0.966	409,730	0.9384	2.56%
2009-06-17	0	1.170	1.170	1.180	1.140	1.170	154,000	177,540	1.1529	0.942	0.942	0.950	0.918	0.942	191,207	0.9285	-2.50%
2009-06-16	0	1.200	1.190	1.210	1.170	1.240	608,000	742,660	1.2215	0.966	0.958	0.975	0.942	0.999	754,897	0.9838	-3.23%
2009-06-15	0	1.240	1.210	1.240	1.200	1.270	362,000	443,840	1.2261	0.999	0.975	0.999	0.966	1.023	449,462	0.9875	-4.62%
2009-06-12	0	1.300	1.260	1.300	1.260	1.320	432,000	559,720	1.2956	1.047	1.015	1.047	1.015	1.063	536,374	1.0435	0.78%
2009-06-11	0	1.290	1.270	1.290	1.240	1.300	808,000	1,021,180	1.2638	1.039	1.023	1.039	0.999	1.047	1,003,218	1.0179	-0.77%
2009-06-10	0	1.300	1.300	1.320	1.290	1.320	144,000	188,820	1.3113	1.047	1.047	1.063	1.039	1.063	178,791	1.0561	-1.52%
2009-06-09	0	1.320	1.300	1.320	1.260	1.380	428,000	568,720	1.3288	1.063	1.047	1.063	1.015	1.111	531,408	1.0702	-4.35%
2009-06-08	0	1.380	1.380	1.400	1.380	1.450	1,412,340	1,998,951	1.4153	1.111	1.111	1.128	1.111	1.168	1,753,571	1.1399	0.00%
2009-06-05	0	1.380	1.380	1.390	1.340	1.430	2,058,000	2,850,300	1.3850	1.111	1.111	1.120	1.079	1.152	2,555,227	1.1155	8.66%
2009-06-04	0	1.270	1.260	1.280	1.260	1.310	572,000	742,240	1.2976	1.023	1.015	1.031	1.015	1.055	710,199	1.0451	-2.31%
2009-06-03	0	1.300	1.290	1.300	1.280	1.320	496,000	649,140	1.3088	1.047	1.039	1.047	1.031	1.063	615,837	1.0541	3.17%
2009-06-02	0	1.260	1.250	1.270	1.250	1.330	798,000	1,027,480	1.2876	1.015	1.007	1.023	1.007	1.071	990,802	1.0370	0.80%
2009-06-01	0	1.250	1.240	1.300	1.150	1.250	1,092,000	1,316,720	1.2058	1.007	0.999	1.047	0.926	1.007	1,355,835	0.9712	0.00%
2009-05-29	0	1.250	1.250	1.300	1.250	1.300	268,000	337,560	1.2596	1.007	1.007	1.047	1.007	1.047	332,751	1.0145	-3.85%
2009-05-27	0	1.300	1.290	1.300	1.270	1.300	444,000	574,300	1.2935	1.047	1.039	1.047	1.023	1.047	551,273	1.0418	0.00%
2009-05-26	0	1.300	1.300	1.330	1.290	1.330	454,000	596,280	1.3134	1.047	1.047	1.071	1.039	1.071	563,689	1.0578	-1.52%
2009-05-25	0	1.320	1.320	1.330	1.260	1.360	2,330,000	3,086,960	1.3249	1.063	1.063	1.071	1.015	1.095	2,892,944	1.0671	7.32%
2009-05-22	0	1.230	1.200	1.240	1.170	1.250	908,000	1,101,100	1.2127	0.991	0.966	0.999	0.942	1.007	1,127,379	0.9767	5.13%
2009-05-21	0	1.170	1.150	1.200	1.150	1.200	348,000	407,220	1.1702	0.942	0.926	0.966	0.926	0.966	432,079	0.9425	0.86%
2009-05-20	0	1.160	1.150	1.170	1.110	1.260	1,170,000	1,381,120	1.1804	0.934	0.926	0.942	0.894	1.015	1,452,680	0.9507	3.57%
2009-05-19	0	1.120	1.120	1.140	1.100	1.160	368,000	417,320	1.1340	0.902	0.902	0.918	0.886	0.934	456,911	0.9134	1.82%
2009-05-18	0	1.100	1.060	1.100	1.060	1.130	188,000	210,180	1.1180	0.886	0.854	0.886	0.854	0.910	233,422	0.9004	0.00%
2009-05-15	0	1.100	1.100	1.140	1.100	1.150	66,000	73,200	1.1091	0.886	0.886	0.918	0.886	0.926	81,946	0.8933	-0.90%
2009-05-14	0	1.110	1.090	1.120	1.080	1.110	184,000	200,320	1.0887	0.894	0.878	0.902	0.870	0.894	228,456	0.8768	2.78%
2009-05-13	0	1.080	1.060	1.080	1.050	1.120	64,000	70,320	1.0988	0.870	0.854	0.870	0.846	0.902	79,463	0.8849	-1.82%
2009-05-12	0	1.100	1.050	1.130	1.040	1.100	82,000	88,820	1.0832	0.886	0.846	0.910	0.838	0.886	101,812	0.8724	5.77%
2009-05-11	0	1.040	1.030	1.040	1.030	1.200	494,000	542,460	1.0981	0.838	0.830	0.838	0.830	0.966	613,354	0.8844	-7.14%
2009-05-08	0	1.120	1.100	1.110	1.060	1.120	292,000	317,100	1.0860	0.902	0.886	0.894	0.854	0.902	362,549	0.8746	5.66%
2009-05-07	0	1.060	1.060	1.100	1.060	1.120	636,000	700,780	1.1019	0.854	0.854	0.886	0.854	0.902	789,662	0.8874	-3.64%
2009-05-06	0	1.100	1.050	1.100	1.050	1.120	338,000	366,940	1.0856	0.886	0.846	0.886	0.846	0.902	419,663	0.8744	4.76%
2009-05-05	0	1.050	1.040	1.050	1.040	1.070	322,000	338,360	1.0508	0.846	0.838	0.846	0.838	0.862	399,797	0.8463	0.96%
2009-05-04	0	1.040	1.010	1.040	0.960	1.060	180,000	185,300	1.0294	0.838	0.813	0.838	0.773	0.854	223,489	0.8291	0.00%
2009-04-30	0	1.040	1.040	1.060	0.900	1.040	106,000	108,880	1.0272	0.838	0.838	0.854	0.725	0.838	131,610	0.8273	1.96%
2009-04-29	0	1.020	1.020	1.060	0.990	1.050	396,000	401,860	1.0148	0.822	0.822	0.854	0.797	0.846	491,676	0.8173	4.08%
2009-04-28	0	0.980	0.920	0.980	0.900	1.000	216,000	205,340	0.9506	0.789	0.741	0.789	0.725	0.805	268,187	0.7657	-2.00%
2009-04-27	0	1.000	1.000	1.020	0.980	1.050	76,000	76,280	1.0037	0.805	0.805	0.822	0.789	0.846	94,362	0.8084	-4.76%
2009-04-24	0	1.050	1.010	1.060	1.050	1.060	150,000	157,900	1.0527	0.846	0.813	0.854	0.846	0.854	186,241	0.8478	0.00%
2009-04-23	0	1.050	1.010	1.070	0.940	1.050	850,000	844,960	0.9941	0.846	0.813	0.862	0.757	0.846	1,055,366	0.8006	3.96%
2009-04-22	0	1.010	1.000	1.030	1.000	1.090	826,000	868,020	1.0509	0.813	0.805	0.830	0.805	0.878	1,025,567	0.8464	-7.34%
2009-04-21	0	1.090	1.090	1.100	1.010	1.090	584,000	605,780	1.0373	0.878	0.878	0.886	0.813	0.878	725,098	0.8354	-2.68%
2009-04-20	0	1.120	1.090	1.120	0.970	1.160	5,112,000	5,275,880	1.0321	0.902	0.878	0.902	0.781	0.934	6,347,094	0.8312	-5.88%
2009-04-17	0	1.190	1.190	1.200	1.140	1.280	432,000	512,520	1.1864	0.958	0.958	0.966	0.918	1.031	536,374	0.9555	-3.25%
2009-04-16	0	1.230	1.150	1.230	1.150	1.250	392,000	478,680	1.2211	0.991	0.926	0.991	0.926	1.007	486,710	0.9835	3.36%
2009-04-15	0	1.190	1.190	1.210	1.100	1.220	842,000	978,900	1.1626	0.958	0.958	0.975	0.886	0.983	1,045,433	0.9364	6.25%
2009-04-14	0	1.120	1.080	1.120	1.050	1.150	438,000	484,200	1.1055	0.902	0.870	0.902	0.846	0.926	543,824	0.8904	7.69%
2009-04-09	0	1.040	1.040	1.070	0.930	1.070	466,000	476,360	1.0222	0.838	0.838	0.862	0.749	0.862	578,589	0.8233	11.83%
2009-04-08	0	0.930	0.930	0.980	0.890	0.970	1,398,000	1,304,980	0.9335	0.749	0.749	0.789	0.717	0.781	1,735,766	0.7518	4.49%
2009-04-07	0	0.890	0.890	0.910	0.890	0.930	92,000	83,200	0.9043	0.717	0.717	0.733	0.717	0.749	114,228	0.7284	-3.26%
2009-04-06	0	0.920	0.840	0.920	0.920	0.950	178,000	166,840	0.9373	0.741	0.677	0.741	0.741	0.765	221,006	0.7549	2.22%
2009-04-03	0	0.900	0.870	0.900	0.860	0.950	96,000	85,620	0.8919	0.725	0.701	0.725	0.693	0.765	119,194	0.7183	4.65%
2009-04-02	0	0.860	0.830	0.860	0.830	0.900	56,000	48,900	0.8732	0.693	0.668	0.693	0.668	0.725	69,530	0.7033	1.18%
2009-04-01	0	0.850	0.850	0.870	0.850	0.870	42,000	36,500	0.8690	0.685	0.685	0.701	0.685	0.701	52,147	0.6999	-1.16%
2009-03-31	0	0.860	0.830	0.900	0.860	0.880	126,000	109,240	0.8670	0.693	0.668	0.725	0.693	0.709	156,442	0.6983	0.00%
2009-03-30	0	0.860	0.840	0.890	0.810	0.860	64,000	54,540	0.8522	0.693	0.677	0.717	0.652	0.693	79,463	0.6864	0.00%
2009-03-27	0	0.860	0.860	0.900	0.810	0.860	22,000	18,320	0.8327	0.693	0.693	0.725	0.652	0.693	27,315	0.6707	1.18%
2009-03-26	0	0.850	0.850	0.900	0.850	0.860	74,000	63,120	0.8530	0.685	0.685	0.725	0.685	0.693	91,879	0.6870	-5.56%
2009-03-25	0	0.900	0.840	0.900	0.840	0.910	38,000	34,140	0.8984	0.725	0.677	0.725	0.677	0.733	47,181	0.7236	-3.23%
2009-03-24	0	0.930	0.900	0.930	0.840	0.970	696,000	628,720	0.9033	0.749	0.725	0.749	0.677	0.781	864,158	0.7276	10.71%
2009-03-23	0	0.840	0.770	0.840	0.770	0.850	152,000	126,700	0.8336	0.677	0.620	0.677	0.620	0.685	188,724	0.6713	-1.18%
2009-03-20	0	0.850	0.720	0.850	0.790	0.850	14,000	11,180	0.7986	0.685	0.580	0.685	0.636	0.685	17,382	0.6432	-1.16%
2009-03-19	0	0.860	0.710	0.860	0.880	0.880	12,000	10,560	0.8800	0.693	0.572	0.693	0.709	0.709	14,899	0.7088	14.67%
2009-03-18	0	0.750	0.750	0.850	0.730	0.850	132,000	99,480	0.7536	0.604	0.604	0.685	0.588	0.685	163,892	0.6070	-9.64%
2009-03-17	0	0.830	0.720	0.830	0.830	0.830	2,000	1,660	0.8300	0.668	0.580	0.668	0.668	0.668	2,483	0.6685	15.28%
2009-03-16	0	0.720	0.720	0.740	0.720	0.720	2,000	1,440	0.7200	0.580	0.580	0.596	0.580	0.580	2,483	0.5799	0.00%
2009-03-13	0	0.720	0.720	0.740	0.680	0.720	156,000	110,280	0.7069	0.580	0.580	0.596	0.548	0.580	193,691	0.5694	0.00%
2009-03-12	0	0.720	0.710	0.800	0.710	0.720	56,000	40,300	0.7196	0.580	0.572	0.644	0.572	0.580	69,530	0.5796	0.00%
2009-03-11	0	0.720	0.720	0.840	0.680	0.720	108,000	76,680	0.7100	0.580	0.580	0.677	0.548	0.580	134,094	0.5718	2.86%
2009-03-10	0	0.700	0.700	0.800	-	-	0	0	-	0.564	0.564	0.644	-	-	0	-	0.00%
2009-03-09	0	0.700	0.670	0.700	-	-	0	0	-	0.564	0.540	0.564	-	-	0	-	0.00%
2009-03-06	0	0.700	0.700	0.780	0.700	0.780	76,000	53,820	0.7082	0.564	0.564	0.628	0.564	0.628	94,362	0.5704	-1.41%
2009-03-05	0	0.710	0.710	0.780	0.710	0.710	6,000	4,260	0.7100	0.572	0.572	0.628	0.572	0.572	7,450	0.5718	-5.33%
2009-03-04	0	0.750	0.750	0.770	0.720	0.780	60,000	44,400	0.7400	0.604	0.604	0.620	0.580	0.628	74,496	0.5960	4.17%
2009-03-03	0	0.720	0.700	0.750	0.710	0.720	80,000	57,300	0.7163	0.580	0.564	0.604	0.572	0.580	99,329	0.5769	1.41%
2009-03-02	0	0.710	0.710	0.720	0.710	0.720	116,000	83,400	0.7190	0.572	0.572	0.580	0.572	0.580	144,026	0.5791	-5.33%
2009-02-27	0	0.750	0.720	0.750	-	-	0	0	-	0.604	0.580	0.604	-	-	0	-	0.00%
2009-02-26	0	0.750	0.750	0.830	-	-	0	0	-	0.604	0.604	0.668	-	-	0	-	0.00%
2009-02-25	0	0.750	0.730	0.750	0.720	0.800	1,388,000	1,052,520	0.7583	0.604	0.588	0.604	0.580	0.644	1,723,350	0.6107	1.35%
2009-02-24	0	0.740	0.760	0.780	0.730	0.780	196,000	146,460	0.7472	0.596	0.612	0.628	0.588	0.628	243,355	0.6018	-1.33%
2009-02-23	0	0.750	0.740	0.800	0.710	0.750	516,000	382,680	0.7416	0.604	0.596	0.644	0.572	0.604	640,669	0.5973	-6.25%
2009-02-20	0	0.800	0.790	0.850	0.800	0.800	150,000	120,000	0.8000	0.644	0.636	0.685	0.644	0.644	186,241	0.6443	0.00%
2009-02-19	0	0.800	0.790	0.840	0.800	0.840	110,000	89,600	0.8145	0.644	0.636	0.677	0.644	0.677	136,577	0.6560	0.00%
2009-02-18	0	0.800	0.800	0.850	0.780	0.780	10,000	7,800	0.7800	0.644	0.644	0.685	0.628	0.628	12,416	0.6282	-4.76%
2009-02-17	0	0.840	0.840	0.880	0.840	0.840	62,000	52,080	0.8400	0.677	0.677	0.709	0.677	0.677	76,980	0.6765	-6.67%
2009-02-16	0	0.900	0.840	0.900	0.820	0.900	90,000	76,200	0.8467	0.725	0.677	0.725	0.660	0.725	111,745	0.6819	5.88%
2009-02-13	0	0.850	0.790	0.850	0.800	0.860	436,000	363,540	0.8338	0.685	0.636	0.685	0.644	0.693	541,341	0.6716	6.25%
2009-02-12	0	0.800	0.790	0.820	0.800	0.820	260,000	209,400	0.8054	0.644	0.636	0.660	0.644	0.660	322,818	0.6487	-2.44%
2009-02-11	0	0.820	0.800	0.820	0.820	0.830	98,000	81,000	0.8265	0.660	0.644	0.660	0.660	0.668	121,677	0.6657	-3.53%
2009-02-10	0	0.850	0.850	0.880	0.850	0.860	64,000	54,900	0.8578	0.685	0.685	0.709	0.685	0.693	79,463	0.6909	-1.16%
2009-02-09	0	0.860	0.850	0.860	0.800	0.860	88,000	72,480	0.8236	0.693	0.685	0.693	0.644	0.693	109,261	0.6634	-2.27%
2009-02-06	0	0.880	0.850	0.880	0.850	0.880	106,000	92,060	0.8685	0.709	0.685	0.709	0.685	0.709	131,610	0.6995	1.15%
2009-02-05	0	0.870	0.870	0.890	0.860	0.860	4,000	3,440	0.8600	0.701	0.701	0.717	0.693	0.693	4,966	0.6927	-3.33%
2009-02-04	0	0.900	0.900	0.910	0.850	0.920	632,000	564,480	0.8932	0.725	0.725	0.733	0.685	0.741	784,695	0.7194	5.88%
2009-02-03	0	0.850	0.800	0.850	0.760	0.850	310,000	248,640	0.8021	0.685	0.644	0.685	0.612	0.685	384,898	0.6460	8.97%
2009-02-02	0	0.780	0.750	0.810	0.700	0.780	210,000	158,620	0.7553	0.628	0.604	0.652	0.564	0.628	260,737	0.6084	4.00%
2009-01-30	0	0.750	0.750	0.780	0.710	0.750	134,000	96,500	0.7201	0.604	0.604	0.628	0.572	0.604	166,375	0.5800	5.63%
2009-01-29	0	0.710	0.710	0.780	0.710	0.710	98,000	69,580	0.7100	0.572	0.572	0.628	0.572	0.572	121,677	0.5718	0.00%
2009-01-23	0	0.710	0.700	0.720	0.700	0.710	62,000	43,560	0.7026	0.572	0.564	0.580	0.564	0.572	76,980	0.5659	-1.39%
2009-01-22	0	0.720	0.700	0.720	0.660	0.720	56,000	39,480	0.7050	0.580	0.564	0.580	0.532	0.580	69,530	0.5678	9.09%
2009-01-21	0	0.660	0.660	0.700	0.660	0.720	456,000	317,760	0.6968	0.532	0.532	0.564	0.532	0.580	566,173	0.5612	-5.71%
2009-01-20	0	0.700	0.690	0.700	0.700	0.730	442,000	310,420	0.7023	0.564	0.556	0.564	0.564	0.588	548,790	0.5656	-2.78%
2009-01-19	0	0.720	0.720	0.730	0.720	0.750	464,000	341,040	0.7350	0.580	0.580	0.588	0.580	0.604	576,106	0.5920	-10.00%
2009-01-16	0	0.800	0.800	0.850	0.730	0.800	110,000	85,020	0.7729	0.644	0.644	0.685	0.588	0.644	136,577	0.6225	0.00%
2009-01-15	0	0.800	0.750	0.800	0.750	0.810	280,000	224,020	0.8001	0.644	0.604	0.644	0.604	0.652	347,650	0.6444	-5.88%
2009-01-14	0	0.850	0.850	0.870	0.850	0.880	234,000	200,380	0.8563	0.685	0.685	0.701	0.685	0.709	290,536	0.6897	0.00%
2009-01-13	0	0.850	0.850	0.890	0.820	0.980	830,000	736,480	0.8873	0.685	0.685	0.717	0.660	0.789	1,030,534	0.7147	-10.53%
2009-01-12	0	0.950	0.950	1.000	0.950	0.960	84,000	80,420	0.9574	0.765	0.765	0.805	0.765	0.773	104,295	0.7711	-5.00%
2009-01-09	0	1.000	0.980	1.020	0.980	1.000	206,000	204,840	0.9944	0.805	0.789	0.822	0.789	0.805	255,771	0.8009	2.04%
2009-01-08	0	0.980	0.980	1.030	0.980	1.020	306,000	306,720	1.0024	0.789	0.789	0.830	0.789	0.822	379,932	0.8073	-3.92%
2009-01-07	0	1.020	0.990	1.020	1.000	1.080	650,000	677,720	1.0426	0.822	0.797	0.822	0.805	0.870	807,044	0.8398	0.00%
2009-01-06	0	1.020	1.020	1.050	1.020	1.050	428,000	442,000	1.0327	0.822	0.822	0.846	0.822	0.846	531,408	0.8318	-2.86%
2009-01-05	0	1.050	1.030	1.060	1.010	1.090	110,000	114,060	1.0369	0.846	0.830	0.854	0.813	0.878	136,577	0.8351	2.94%
2009-01-02	0	1.020	1.010	1.040	1.010	1.050	72,000	73,540	1.0214	0.822	0.813	0.838	0.813	0.846	89,396	0.8226	2.00%
2008-12-31	0	1.000	0.990	1.020	1.000	1.050	56,000	58,280	1.0407	0.805	0.797	0.822	0.805	0.846	69,530	0.8382	0.00%
2008-12-30	0	1.000	1.000	1.040	1.000	1.000	16,000	16,000	1.0000	0.805	0.805	0.838	0.805	0.805	19,866	0.8054	-2.91%
2008-12-29	0	1.030	0.970	1.030	0.960	1.020	50,000	50,020	1.0004	0.830	0.781	0.830	0.773	0.822	62,080	0.8057	0.98%
2008-12-24	0	1.020	1.020	1.060	1.000	1.080	22,000	22,320	1.0145	0.822	0.822	0.854	0.805	0.870	27,315	0.8171	5.15%
2008-12-23	0	0.970	1.020	1.040	0.950	1.070	136,000	134,640	0.9900	0.781	0.822	0.838	0.765	0.862	168,859	0.7974	-6.73%
2008-12-22	0	1.040	1.040	1.080	1.040	1.120	230,000	243,060	1.0568	0.838	0.838	0.870	0.838	0.902	285,570	0.8511	-7.14%
2008-12-19	0	1.120	1.050	1.120	1.040	1.120	476,000	513,240	1.0782	0.902	0.846	0.902	0.838	0.902	591,005	0.8684	4.67%
2008-12-18	0	1.070	1.010	1.070	1.000	1.080	26,000	26,260	1.0100	0.862	0.813	0.862	0.805	0.870	32,282	0.8135	3.88%
2008-12-17	0	1.030	1.030	1.050	1.000	1.080	836,000	860,220	1.0290	0.830	0.830	0.846	0.805	0.870	1,037,983	0.8287	0.00%
2008-12-16	0	1.030	1.010	1.030	0.950	1.030	352,000	350,480	0.9957	0.830	0.813	0.830	0.765	0.830	437,046	0.8019	0.00%
2008-12-15	0	1.030	1.040	1.080	1.000	1.080	514,000	534,420	1.0397	0.830	0.838	0.870	0.805	0.870	638,186	0.8374	11.96%
2008-12-12	0	0.920	0.920	0.930	0.920	1.070	678,000	656,040	0.9676	0.741	0.741	0.749	0.741	0.862	841,809	0.7793	-14.02%
2008-12-11	0	1.070	1.070	1.090	1.020	1.150	268,000	288,640	1.0770	0.862	0.862	0.878	0.822	0.926	332,751	0.8674	-6.96%
2008-12-10	0	1.150	1.050	1.170	0.950	1.150	318,000	320,220	1.0070	0.926	0.846	0.942	0.765	0.926	394,831	0.8110	17.35%
2008-12-09	0	0.980	0.960	0.980	0.950	0.980	432,000	418,240	0.9681	0.789	0.773	0.789	0.765	0.789	536,374	0.7798	6.52%
2008-12-08	0	0.920	0.900	0.920	0.880	0.930	702,000	636,000	0.9060	0.741	0.725	0.741	0.709	0.749	871,608	0.7297	10.84%
2008-12-05	0	0.830	0.830	0.850	0.830	0.870	188,000	159,040	0.8460	0.668	0.668	0.685	0.668	0.701	233,422	0.6813	-2.35%
2008-12-04	0	0.850	0.850	0.890	0.800	0.910	250,000	212,720	0.8509	0.685	0.685	0.717	0.644	0.733	310,402	0.6853	-2.30%
2008-12-03	0	0.870	0.880	0.920	0.870	0.880	68,000	59,560	0.8759	0.701	0.709	0.741	0.701	0.709	84,429	0.7054	2.35%
2008-12-02	0	0.850	0.850	0.880	0.850	0.870	204,000	173,440	0.8502	0.685	0.685	0.709	0.685	0.701	253,288	0.6848	-7.61%
2008-12-01	0	0.920	0.890	0.930	0.870	0.930	428,000	389,260	0.9095	0.741	0.717	0.749	0.701	0.749	531,408	0.7325	8.24%
2008-11-28	0	0.850	0.840	0.880	0.840	0.880	746,000	637,700	0.8548	0.685	0.677	0.709	0.677	0.709	926,239	0.6885	-3.41%
2008-11-27	0	0.880	0.880	0.930	0.880	0.950	324,000	300,240	0.9267	0.709	0.709	0.749	0.709	0.765	402,281	0.7463	-3.30%
2008-11-26	0	0.910	0.910	0.940	0.910	0.940	182,000	167,760	0.9218	0.733	0.733	0.757	0.733	0.757	225,972	0.7424	0.00%
2008-11-25	0	0.910	0.910	0.950	0.910	0.980	268,000	249,960	0.9327	0.733	0.733	0.765	0.733	0.789	332,751	0.7512	0.00%
2008-11-24	0	0.910	0.900	0.910	0.910	0.980	48,000	45,500	0.9479	0.733	0.725	0.733	0.733	0.789	59,597	0.7635	-7.14%
2008-11-21	0	0.980	0.960	0.990	0.940	0.980	94,000	89,900	0.9564	0.789	0.773	0.797	0.757	0.789	116,711	0.7703	3.16%
2008-11-20	0	0.950	0.930	0.950	0.880	0.980	300,000	285,540	0.9518	0.765	0.749	0.765	0.709	0.789	372,482	0.7666	-6.86%
2008-11-19	0	1.020	1.020	1.030	0.980	1.040	344,000	345,100	1.0032	0.822	0.822	0.830	0.789	0.838	427,113	0.8080	0.00%
2008-11-18	0	1.020	1.000	1.020	0.970	1.120	672,000	695,060	1.0343	0.822	0.805	0.822	0.781	0.902	834,360	0.8330	-12.82%
2008-11-17	0	1.170	1.140	1.170	1.050	1.170	1,190,000	1,325,000	1.1134	0.942	0.918	0.942	0.846	0.942	1,477,512	0.8968	8.33%
2008-11-14	0	1.080	1.050	1.080	0.970	1.100	1,540,000	1,614,540	1.0484	0.870	0.846	0.870	0.781	0.886	1,912,074	0.8444	12.50%
2008-11-13	0	0.960	0.950	0.960	0.920	0.970	1,018,000	963,160	0.9461	0.773	0.765	0.773	0.741	0.781	1,263,956	0.7620	-1.03%
2008-11-12	0	0.970	0.970	0.990	0.930	1.030	1,616,000	1,555,940	0.9628	0.781	0.781	0.797	0.749	0.830	2,006,437	0.7755	-3.00%
2008-11-11	0	1.000	0.990	1.000	0.940	1.120	4,232,000	4,305,080	1.0173	0.805	0.797	0.805	0.757	0.902	5,254,480	0.8193	5.26%
2008-11-10	0	0.950	0.940	0.950	0.800	0.960	4,862,000	4,323,980	0.8893	0.765	0.757	0.765	0.644	0.773	6,036,692	0.7163	37.68%
2008-11-07	0	0.690	0.690	0.710	0.610	0.690	2,322,000	1,475,080	0.6353	0.556	0.556	0.572	0.491	0.556	2,883,011	0.5116	4.55%
2008-11-06	0	0.660	0.650	0.660	0.660	0.720	898,000	612,100	0.6816	0.532	0.524	0.532	0.532	0.580	1,114,963	0.5490	-8.33%
2008-11-05	0	0.720	0.720	0.740	0.630	0.780	4,676,000	3,159,380	0.6757	0.580	0.580	0.596	0.507	0.628	5,805,753	0.5442	14.29%
2008-11-04	0	0.630	0.630	0.640	0.620	0.640	2,738,000	1,747,240	0.6381	0.507	0.507	0.515	0.499	0.515	3,399,519	0.5140	-1.56%
2008-11-03	0	0.640	0.630	0.640	0.630	0.680	586,000	372,800	0.6362	0.515	0.507	0.515	0.507	0.548	727,582	0.5124	6.67%
2008-10-31	0	0.600	0.570	0.610	0.580	0.640	54,000	32,460	0.6011	0.483	0.459	0.491	0.467	0.515	67,047	0.4841	-6.25%
2008-10-30	0	0.640	0.560	0.640	0.495	0.640	2,290,340	1,263,122	0.5515	0.515	0.451	0.515	0.399	0.515	2,843,702	0.4442	4.92%
2008-10-29	0	0.610	0.570	0.610	0.570	0.620	280,000	169,920	0.6069	0.491	0.459	0.491	0.459	0.499	347,650	0.4888	1.67%
2008-10-28	0	0.600	0.580	0.600	0.580	0.600	328,000	192,880	0.5880	0.483	0.467	0.483	0.467	0.483	407,247	0.4736	0.00%
2008-10-27	0	0.600	0.570	0.600	0.560	0.680	114,000	67,520	0.5923	0.483	0.459	0.483	0.451	0.548	141,543	0.4770	1.69%
2008-10-24	0	0.590	0.550	0.590	0.540	0.590	166,000	93,940	0.5659	0.475	0.443	0.475	0.435	0.475	206,107	0.4558	-1.67%
2008-10-23	0	0.600	0.590	0.620	0.590	0.600	180,000	107,680	0.5982	0.483	0.475	0.499	0.475	0.483	223,489	0.4818	-3.23%
2008-10-22	0	0.620	0.620	0.670	0.610	0.670	484,000	307,500	0.6353	0.499	0.499	0.540	0.491	0.540	600,938	0.5117	-1.59%
2008-10-21	0	0.630	0.630	0.640	0.630	0.680	1,076,000	703,880	0.6542	0.507	0.507	0.515	0.507	0.548	1,335,969	0.5269	-1.56%
2008-10-20	0	0.640	0.640	0.670	0.600	0.680	720,000	462,500	0.6424	0.515	0.515	0.540	0.483	0.548	893,957	0.5174	6.67%
2008-10-17	0	0.600	0.590	0.600	0.560	0.630	516,000	311,280	0.6033	0.483	0.475	0.483	0.451	0.507	640,669	0.4859	3.45%
2008-10-16	0	0.580	0.580	0.590	0.580	0.670	1,474,000	930,360	0.6312	0.467	0.467	0.475	0.467	0.540	1,830,128	0.5084	-15.94%
2008-10-15	0	0.690	0.670	0.720	0.660	0.800	1,626,000	1,170,020	0.7196	0.556	0.540	0.580	0.532	0.644	2,018,853	0.5795	-19.77%
2008-10-14	0	0.860	0.820	0.860	0.800	0.900	960,000	851,000	0.8865	0.693	0.660	0.693	0.644	0.725	1,191,942	0.7140	1.18%
2008-10-13	0	0.850	0.820	0.850	0.830	0.900	258,000	225,200	0.8729	0.685	0.660	0.685	0.668	0.725	320,335	0.7030	0.00%
2008-10-10	0	0.850	0.820	0.900	0.850	0.880	116,000	99,000	0.8534	0.685	0.660	0.725	0.685	0.709	144,026	0.6874	-5.56%
2008-10-09	0	0.900	0.950	1.000	0.870	1.000	192,000	178,700	0.9307	0.725	0.765	0.805	0.701	0.805	238,388	0.7496	-10.00%
2008-10-08	0	1.000	0.970	1.000	0.980	1.060	252,000	255,320	1.0132	0.805	0.781	0.805	0.789	0.854	312,885	0.8160	-12.28%
2008-10-06	0	1.140	1.100	1.180	1.100	1.140	16,000	17,680	1.1050	0.918	0.886	0.950	0.886	0.918	19,866	0.8900	-2.56%
2008-10-03	0	1.170	1.130	1.170	1.100	1.170	58,000	64,240	1.1076	0.942	0.910	0.942	0.886	0.942	72,013	0.8921	8.33%
2008-10-02	0	1.080	1.080	1.180	1.080	1.220	120,000	140,660	1.1722	0.870	0.870	0.950	0.870	0.983	148,993	0.9441	-6.09%
2008-09-30	0	1.150	1.150	1.250	1.000	1.250	16,000	17,800	1.1125	0.926	0.926	1.007	0.805	1.007	19,866	0.8960	-10.16%
2008-09-29	0	1.280	1.280	1.300	1.280	1.310	38,000	49,520	1.3032	1.031	1.031	1.047	1.031	1.055	47,181	1.0496	6.67%
2008-09-26	0	1.200	1.170	1.230	1.070	1.250	174,000	208,040	1.1956	0.966	0.942	0.991	0.862	1.007	216,040	0.9630	-4.00%
2008-09-25	0	1.250	1.220	1.290	1.250	1.330	162,000	206,300	1.2735	1.007	0.983	1.039	1.007	1.071	201,140	1.0257	-3.85%
2008-09-24	0	1.300	1.280	1.380	1.300	1.380	98,000	129,520	1.3216	1.047	1.031	1.111	1.047	1.111	121,677	1.0645	-2.26%
2008-09-23	0	1.330	1.310	1.340	1.330	1.340	46,000	61,320	1.3330	1.071	1.055	1.079	1.071	1.079	57,114	1.0736	0.00%
2008-09-22	0	1.330	1.330	1.400	1.330	1.400	4,000	5,460	1.3650	1.071	1.071	1.128	1.071	1.128	4,966	1.0994	0.00%
2008-09-19	0	1.330	1.220	1.330	1.330	1.550	192,000	283,900	1.4786	1.071	0.983	1.071	1.071	1.248	238,388	1.1909	-9.52%
2008-09-18	0	1.470	1.470	1.490	1.210	1.410	24,000	32,780	1.3658	1.184	1.184	1.200	0.975	1.136	29,799	1.1001	-2.00%
2008-09-17	0	1.500	1.450	1.500	1.500	1.500	4,000	6,000	1.5000	1.208	1.168	1.208	1.208	1.208	4,966	1.2081	8.70%
2008-09-16	0	1.380	1.310	1.380	1.380	1.440	52,000	72,920	1.4023	1.111	1.055	1.111	1.111	1.160	64,564	1.1294	-16.36%
2008-09-12	0	1.650	1.650	1.660	1.510	1.730	62,000	101,860	1.6429	1.329	1.329	1.337	1.216	1.393	76,980	1.3232	-4.62%
2008-09-11	0	1.730	1.730	1.750	1.730	1.760	56,000	97,780	1.7461	1.393	1.393	1.409	1.393	1.418	69,530	1.4063	-1.14%
2008-09-10	0	1.750	1.750	2.050	1.750	1.750	32,000	56,000	1.7500	1.409	1.409	1.651	1.409	1.409	39,731	1.4095	0.00%
2008-09-09	0	1.750	1.750	1.830	1.750	1.830	504,000	882,640	1.7513	1.409	1.409	1.474	1.409	1.474	625,770	1.4105	-0.57%
2008-09-08	0	1.760	1.760	1.900	1.760	1.760	52,000	91,520	1.7600	1.418	1.418	1.530	1.418	1.418	64,564	1.4175	0.57%
2008-09-05	0	1.750	1.740	1.750	1.740	1.780	176,000	308,020	1.7501	1.409	1.401	1.409	1.401	1.434	218,523	1.4096	-7.89%
2008-09-04	0	1.900	1.760	1.900	1.760	1.900	6,000	10,840	1.8067	1.530	1.418	1.530	1.418	1.530	7,450	1.4551	0.00%
2008-09-03	0	1.900	1.790	1.900	1.900	2.000	18,000	35,000	1.9444	1.530	1.442	1.530	1.530	1.611	22,349	1.5661	-5.00%
2008-09-02	0	2.000	1.810	2.000	-	-	0	0	-	1.611	1.458	1.611	-	-	0	-	0.00%
2008-09-01	0	2.000	1.800	2.000	-	-	0	0	-	1.611	1.450	1.611	-	-	0	-	-0.99%
2008-08-29	0	2.020	1.780	2.050	1.760	2.050	288,000	557,860	1.9370	1.627	1.434	1.651	1.418	1.651	357,583	1.5601	6.32%
2008-08-28	0	1.900	1.830	1.900	1.900	1.980	84,000	159,760	1.9019	1.530	1.474	1.530	1.530	1.595	104,295	1.5318	-5.00%
2008-08-27	0	2.000	1.830	2.000	1.830	2.100	92,000	178,540	1.9407	1.611	1.474	1.611	1.474	1.691	114,228	1.5630	5.26%
2008-08-26	0	1.900	1.800	1.900	1.850	1.980	86,000	162,000	1.8837	1.530	1.450	1.530	1.490	1.595	106,778	1.5172	5.56%
2008-08-25	0	1.800	1.700	2.000	1.800	1.800	30,000	54,000	1.8000	1.450	1.369	1.611	1.450	1.450	37,248	1.4497	-10.00%
2008-08-21	0	2.000	1.610	2.000	1.900	2.000	30,000	58,000	1.9333	1.611	1.297	1.611	1.530	1.611	37,248	1.5571	5.26%
2008-08-20	0	1.900	1.790	1.900	1.790	2.120	186,000	363,920	1.9566	1.530	1.442	1.530	1.442	1.707	230,939	1.5758	0.53%
2008-08-19	0	1.890	1.680	1.890	1.980	1.980	4,000	7,920	1.9800	1.522	1.353	1.522	1.595	1.595	4,966	1.5947	3.85%
2008-08-18	0	1.820	1.630	1.820	1.670	1.880	58,000	103,560	1.7855	1.466	1.313	1.466	1.345	1.514	72,013	1.4381	13.75%
2008-08-15	0	1.600	1.600	1.730	1.600	1.740	196,000	328,900	1.6781	1.289	1.289	1.393	1.289	1.401	243,355	1.3515	-3.03%
2008-08-14	0	1.650	1.600	1.650	1.650	1.700	290,000	480,260	1.6561	1.329	1.289	1.329	1.329	1.369	360,066	1.3338	-8.33%
2008-08-13	0	1.800	1.770	1.800	-	-	0	0	-	1.450	1.426	1.450	-	-	0	-	-2.70%
2008-08-12	0	1.850	1.780	1.800	1.780	1.850	50,000	91,320	1.8264	1.490	1.434	1.450	1.434	1.490	62,080	1.4710	0.00%
2008-08-11	0	1.850	1.760	1.850	1.850	1.850	4,000	7,400	1.8500	1.490	1.418	1.490	1.490	1.490	4,966	1.4900	0.00%
2008-08-08	0	1.850	1.750	1.850	1.850	1.850	18,000	33,300	1.8500	1.490	1.409	1.490	1.490	1.490	22,349	1.4900	-2.63%
2008-08-07	0	1.900	1.810	1.900	1.900	1.900	26,000	49,400	1.9000	1.530	1.458	1.530	1.530	1.530	32,282	1.5303	0.00%
2008-08-05	0	1.900	1.820	1.900	1.900	1.910	42,000	79,820	1.9005	1.530	1.466	1.530	1.530	1.538	52,147	1.5307	-3.55%
2008-08-04	0	1.970	1.900	1.970	1.950	1.970	424,000	807,140	1.9036	1.587	1.530	1.587	1.571	1.587	526,441	1.5332	1.03%
2008-08-01	0	1.950	1.900	1.950	1.850	1.950	904,000	1,734,020	1.9182	1.571	1.530	1.571	1.490	1.571	1,122,413	1.5449	-1.52%
2008-07-31	0	1.980	1.890	1.980	1.900	1.990	346,000	679,400	1.9636	1.595	1.522	1.595	1.530	1.603	429,596	1.5815	0.00%
2008-07-30	0	1.980	1.920	1.980	1.900	2.000	106,000	203,800	1.9226	1.595	1.546	1.595	1.530	1.611	131,610	1.5485	0.00%
2008-07-29	0	1.980	1.930	1.980	1.900	1.980	98,000	187,240	1.9106	1.595	1.554	1.595	1.530	1.595	121,677	1.5388	1.54%
2008-07-28	0	1.950	1.910	2.000	1.950	2.000	88,000	172,780	1.9634	1.571	1.538	1.611	1.571	1.611	109,261	1.5813	-2.50%
2008-07-25	0	2.000	1.950	2.000	1.950	2.000	24,000	46,920	1.9550	1.611	1.571	1.611	1.571	1.611	29,799	1.5746	-1.48%
2008-07-24	0	2.030	1.950	2.030	1.950	2.050	384,000	770,300	2.0060	1.635	1.571	1.635	1.571	1.651	476,777	1.6156	1.50%
2008-07-23	0	2.000	1.920	2.040	1.960	2.000	38,000	75,680	1.9916	1.611	1.546	1.643	1.579	1.611	47,181	1.6040	0.00%
2008-07-22	0	2.000	1.960	2.000	1.920	2.000	72,000	141,680	1.9678	1.611	1.579	1.611	1.546	1.611	89,396	1.5849	0.00%
2008-07-21	0	2.000	1.910	2.000	1.970	2.000	138,000	275,380	1.9955	1.611	1.538	1.611	1.587	1.611	171,342	1.6072	0.00%
2008-07-18	0	2.000	1.980	2.000	1.980	2.170	532,000	1,073,740	2.0183	1.611	1.595	1.611	1.595	1.748	660,535	1.6256	-7.83%
2008-07-17	0	2.170	2.160	2.200	2.160	2.300	152,000	332,360	2.1866	1.748	1.740	1.772	1.740	1.852	188,724	1.7611	0.00%
2008-07-16	0	2.170	2.170	2.180	2.170	2.280	162,000	356,620	2.2014	1.748	1.748	1.756	1.748	1.836	201,140	1.7730	-5.65%
2008-07-15	0	2.300	2.180	2.380	2.180	2.300	46,000	102,740	2.2335	1.852	1.756	1.917	1.756	1.852	57,114	1.7989	0.00%
2008-07-14	0	2.300	2.240	2.300	2.200	2.350	168,000	377,160	2.2450	1.852	1.804	1.852	1.772	1.893	208,590	1.8081	-5.74%
2008-07-11	0	2.440	2.390	2.440	2.350	2.450	242,000	575,940	2.3799	1.965	1.925	1.965	1.893	1.973	300,469	1.9168	1.67%
2008-07-10	0	2.400	2.370	2.450	2.400	2.500	76,000	182,600	2.4026	1.933	1.909	1.973	1.933	2.014	94,362	1.9351	0.00%
2008-07-09	0	2.400	2.350	2.450	2.400	2.520	146,000	360,120	2.4666	1.933	1.893	1.973	1.933	2.030	181,275	1.9866	-6.61%
2008-07-08	0	2.570	2.400	2.600	2.300	2.680	320,000	763,780	2.3868	2.070	1.933	2.094	1.852	2.158	397,314	1.9224	1.18%
2008-07-07	0	2.540	2.540	2.680	2.500	2.600	14,000	35,680	2.5486	2.046	2.046	2.158	2.014	2.094	17,382	2.0526	-2.31%
2008-07-04	0	2.600	2.550	2.600	2.630	2.630	2,000	5,260	2.6300	2.094	2.054	2.094	2.118	2.118	2,483	2.1182	3.17%
2008-07-03	0	2.520	2.520	2.600	2.510	2.620	30,000	77,880	2.5960	2.030	2.030	2.094	2.022	2.110	37,248	2.0908	-5.62%
2008-07-02	0	2.670	2.670	2.760	2.670	2.770	22,000	58,940	2.6791	2.150	2.150	2.223	2.150	2.231	27,315	2.1578	-4.30%
2008-06-30	0	2.790	2.550	2.790	2.510	2.790	22,000	60,100	2.7318	2.247	2.054	2.247	2.022	2.247	27,315	2.2002	6.49%
2008-06-27	0	2.620	2.620	2.700	2.600	2.620	10,000	26,120	2.6120	2.110	2.110	2.175	2.094	2.110	12,416	2.1037	-4.73%
2008-06-26	0	2.750	2.520	2.750	2.400	2.880	264,000	680,280	2.5768	2.215	2.030	2.215	1.933	2.320	327,784	2.0754	12.24%
2008-06-25	0	2.450	2.380	2.450	2.260	2.600	182,000	440,460	2.4201	1.973	1.917	1.973	1.820	2.094	225,972	1.9492	-12.50%
2008-06-24	0	2.800	2.610	2.800	2.510	2.820	136,000	355,340	2.6128	2.255	2.102	2.255	2.022	2.271	168,859	2.1044	-1.41%
2008-06-23	0	2.840	2.650	2.840	2.980	2.980	2,000	5,960	2.9800	2.287	2.134	2.287	2.400	2.400	2,483	2.4001	0.71%
2008-06-20	0	2.820	2.570	2.820	2.520	2.820	174,000	466,220	2.6794	2.271	2.070	2.271	2.030	2.271	216,040	2.1580	8.46%
2008-06-19	0	2.600	2.520	2.600	2.570	2.650	94,000	244,440	2.6004	2.094	2.030	2.094	2.070	2.134	116,711	2.0944	-1.89%
2008-06-18	0	2.650	2.650	2.700	2.650	2.750	32,000	86,040	2.6888	2.134	2.134	2.175	2.134	2.215	39,731	2.1655	-3.64%
2008-06-17	0	2.750	2.630	2.750	2.650	2.750	134,000	360,900	2.6933	2.215	2.118	2.215	2.134	2.215	166,375	2.1692	-1.79%
2008-06-16	0	2.800	2.720	2.840	2.800	2.940	82,000	235,380	2.8705	2.255	2.191	2.287	2.255	2.368	101,812	2.3119	0.00%
2008-06-13	0	2.800	2.730	2.800	2.750	2.870	342,000	954,400	2.7906	2.255	2.199	2.255	2.215	2.312	424,630	2.2476	0.36%
2008-06-12	0	2.790	2.710	2.790	2.710	2.920	214,000	598,040	2.7946	2.247	2.183	2.247	2.183	2.352	265,704	2.2508	-2.79%
2008-06-11	0	2.870	2.800	2.880	2.850	2.900	122,000	349,980	2.8687	2.312	2.255	2.320	2.295	2.336	151,476	2.3105	1.06%
2008-06-10	0	2.840	2.820	2.880	2.820	3.000	144,000	414,620	2.8793	2.287	2.271	2.320	2.271	2.416	178,791	2.3190	-5.33%
2008-06-06	0	3.000	2.940	3.000	2.950	3.030	488,000	1,463,140	2.9982	2.416	2.368	2.416	2.376	2.440	605,904	2.4148	-0.99%
2008-06-05	0	3.030	3.020	3.030	3.020	3.100	284,000	869,340	3.0611	2.440	2.432	2.440	2.432	2.497	352,616	2.4654	-1.62%
2008-06-04	0	3.080	3.040	3.080	3.040	3.180	920,000	2,835,820	3.0824	2.481	2.448	2.481	2.448	2.561	1,142,278	2.4826	0.65%
2008-06-03	0	3.060	3.020	3.060	3.000	3.230	824,000	2,560,720	3.1077	2.465	2.432	2.465	2.416	2.601	1,023,084	2.5029	0.99%
2008-06-02	0	3.030	3.010	3.030	2.970	3.030	976,000	2,924,160	2.9961	2.440	2.424	2.440	2.392	2.440	1,211,808	2.4131	3.41%
2008-05-30	0	2.930	2.890	2.980	2.860	2.980	166,000	484,960	2.9214	2.360	2.328	2.400	2.303	2.400	206,107	2.3530	-1.68%
2008-05-29	0	2.980	2.930	2.980	2.950	3.040	582,000	1,744,694	2.9978	2.400	2.360	2.400	2.376	2.448	722,615	2.4144	-1.00%
2008-05-28	0	3.010	3.000	3.010	2.980	3.040	316,000	947,800	2.9994	2.424	2.416	2.424	2.400	2.448	392,348	2.4157	2.38%
2008-05-27	0	2.940	2.930	2.940	2.930	3.050	462,000	1,367,680	2.9603	2.368	2.360	2.368	2.360	2.456	573,622	2.3843	-2.65%
2008-05-26	0	3.020	2.920	3.010	2.900	3.020	148,000	438,820	2.9650	2.432	2.352	2.424	2.336	2.432	183,758	2.3880	2.37%
2008-05-23	0	3.000	2.940	3.000	2.940	3.020	184,000	547,920	2.9778	2.376	2.328	2.376	2.328	2.392	232,328	2.3584	0.00%
2008-05-22	0	3.000	2.920	3.000	2.880	3.000	196,000	580,100	2.9597	2.376	2.313	2.376	2.281	2.376	247,480	2.3440	0.00%
2008-05-21	0	3.000	2.950	3.000	2.900	3.000	94,000	275,860	2.9347	2.376	2.336	2.376	2.297	2.376	118,689	2.3242	1.69%
2008-05-20	0	2.950	2.920	2.970	2.920	3.050	1,298,000	3,875,600	2.9858	2.336	2.313	2.352	2.313	2.416	1,638,921	2.3647	0.68%
2008-05-19	0	2.930	2.900	2.930	2.840	2.940	1,094,000	3,170,820	2.8984	2.321	2.297	2.321	2.249	2.328	1,381,340	2.2955	3.17%
2008-05-16	0	2.840	2.800	2.840	2.780	2.900	622,000	1,779,180	2.8604	2.249	2.218	2.249	2.202	2.297	785,369	2.2654	0.71%
2008-05-15	0	2.820	2.820	2.840	2.800	2.890	216,000	613,160	2.8387	2.233	2.233	2.249	2.218	2.289	272,733	2.2482	1.08%
2008-05-14	0	2.790	2.790	2.800	2.790	2.800	238,000	664,980	2.7940	2.210	2.210	2.218	2.210	2.218	300,511	2.2128	-0.36%
2008-05-13	0	2.800	2.750	2.800	2.790	2.800	380,000	1,061,700	2.7939	2.218	2.178	2.218	2.210	2.218	479,807	2.2128	0.36%
2008-05-09	0	2.790	2.730	2.790	2.750	2.850	602,000	1,672,560	2.7783	2.210	2.162	2.210	2.178	2.257	760,116	2.2004	-0.36%
2008-05-08	0	2.800	2.790	2.800	2.790	2.880	346,000	974,980	2.8179	2.218	2.210	2.218	2.210	2.281	436,877	2.2317	-0.71%
2008-05-07	0	2.820	2.760	2.820	2.770	2.840	594,000	1,669,500	2.8106	2.233	2.186	2.233	2.194	2.249	750,015	2.2260	0.00%
2008-05-06	0	2.820	2.820	2.840	2.800	2.880	836,000	2,365,580	2.8296	2.233	2.233	2.249	2.218	2.281	1,055,576	2.2410	5.22%
2008-05-05	0	2.680	2.620	2.680	2.550	2.700	734,000	1,928,260	2.6271	2.123	2.075	2.123	2.020	2.138	926,786	2.0806	5.10%
2008-05-02	0	2.550	2.490	2.550	2.550	2.560	148,000	378,280	2.5559	2.020	1.972	2.020	2.020	2.027	186,872	2.0243	-1.92%
2008-04-30	0	2.600	2.560	2.650	2.550	2.600	348,000	893,900	2.5687	2.059	2.027	2.099	2.020	2.059	439,403	2.0344	1.96%
2008-04-29	0	2.550	2.540	2.580	2.500	2.550	228,000	580,640	2.5467	2.020	2.012	2.043	1.980	2.020	287,884	2.0169	2.00%
2008-04-28	0	2.500	2.490	2.550	2.500	2.550	180,000	453,200	2.5178	1.980	1.972	2.020	1.980	2.020	227,277	1.9940	0.00%
2008-04-25	0	2.500	2.480	2.500	2.450	2.600	606,000	1,523,320	2.5137	1.980	1.964	1.980	1.940	2.059	765,166	1.9908	-2.34%
2008-04-24	0	2.560	2.530	2.600	2.550	2.800	486,000	1,270,780	2.6148	2.027	2.004	2.059	2.020	2.218	613,648	2.0709	-8.57%
2008-04-23	0	2.800	2.600	2.800	2.500	2.800	380,000	988,380	2.6010	2.218	2.059	2.218	1.980	2.218	479,807	2.0600	-6.67%
2008-04-22	0	3.000	2.450	3.000	2.450	3.000	326,000	850,040	2.6075	2.376	1.940	2.376	1.940	2.376	411,624	2.0651	23.97%
2008-04-21	0	2.420	2.380	2.500	2.300	2.600	190,000	478,700	2.5195	1.917	1.885	1.980	1.822	2.059	239,904	1.9954	-3.97%
2008-04-18	0	2.520	2.360	2.520	2.450	2.650	194,000	490,440	2.5280	1.996	1.869	1.996	1.940	2.099	244,954	2.0022	0.80%
2008-04-17	0	2.500	2.400	2.500	2.550	2.580	66,000	168,800	2.5576	1.980	1.901	1.980	2.020	2.043	83,335	2.0256	-5.66%
2008-04-16	0	2.650	2.430	2.650	2.600	2.650	240,000	628,860	2.6203	2.099	1.925	2.099	2.059	2.099	303,036	2.0752	-1.12%
2008-04-15	0	2.680	2.450	2.650	2.450	2.700	664,000	1,668,900	2.5134	2.123	1.940	2.099	1.940	2.138	838,400	1.9906	5.10%
2008-04-14	0	2.550	2.400	2.580	2.380	2.650	326,000	800,000	2.4540	2.020	1.901	2.043	1.885	2.099	411,624	1.9435	-2.67%
2008-04-11	0	2.620	2.560	2.620	2.570	2.650	608,000	1,579,740	2.5983	2.075	2.027	2.075	2.035	2.099	767,692	2.0578	0.77%
2008-04-10	0	2.600	2.440	2.600	2.440	2.650	302,000	770,440	2.5511	2.059	1.932	2.059	1.932	2.099	381,321	2.0205	10.64%
2008-04-09	0	2.350	2.330	2.350	2.350	2.400	52,000	123,440	2.3738	1.861	1.845	1.861	1.861	1.901	65,658	1.8800	0.86%
2008-04-08	0	2.330	2.300	2.400	2.300	2.360	104,000	242,900	2.3356	1.845	1.822	1.901	1.822	1.869	131,316	1.8497	0.00%
2008-04-07	0	2.330	2.250	2.330	2.250	2.350	218,000	494,140	2.2667	1.845	1.782	1.845	1.782	1.861	275,258	1.7952	5.91%
2008-04-03	0	2.200	2.090	2.250	2.090	2.200	478,000	1,031,420	2.1578	1.742	1.655	1.782	1.655	1.742	603,547	1.7089	5.26%
2008-04-02	0	2.090	2.090	2.140	2.090	2.170	184,000	388,320	2.1104	1.655	1.655	1.695	1.655	1.719	232,328	1.6714	0.00%
2008-04-01	0	2.090	2.090	2.190	2.080	2.180	150,000	317,640	2.1176	1.655	1.655	1.734	1.647	1.727	189,398	1.6771	-0.48%
2008-03-31	0	2.100	2.040	2.100	2.040	2.100	3,724,000	7,637,200	2.0508	1.663	1.616	1.663	1.616	1.663	4,702,112	1.6242	1.94%
2008-03-28	0	2.060	2.040	2.080	2.060	2.100	814,000	1,694,620	2.0818	1.631	1.616	1.647	1.631	1.663	1,027,798	1.6488	-5.94%
2008-03-27	0	2.190	2.150	2.190	2.140	2.190	362,000	783,500	2.1644	1.734	1.703	1.734	1.695	1.734	457,080	1.7141	1.86%
2008-03-26	0	2.150	2.100	2.150	2.130	2.190	742,000	1,611,520	2.1719	1.703	1.663	1.703	1.687	1.734	936,887	1.7201	4.37%
2008-03-25	0	2.060	1.910	2.060	2.060	2.060	20,000	41,200	2.0600	1.631	1.513	1.631	1.631	1.631	25,253	1.6315	0.49%
2008-03-20	0	2.050	2.050	2.060	2.030	2.100	124,000	253,940	2.0479	1.624	1.624	1.631	1.608	1.663	156,569	1.6219	0.00%
2008-03-19	0	2.050	2.000	2.080	2.000	2.080	232,000	471,520	2.0324	1.624	1.584	1.647	1.584	1.647	292,935	1.6096	0.00%
2008-03-18	0	2.050	-	2.050	2.050	2.100	32,000	66,500	2.0781	1.624	-	1.624	1.624	1.663	40,405	1.6458	2.50%
2008-03-17	0	2.000	1.900	2.000	1.950	2.050	202,000	405,080	2.0053	1.584	1.505	1.584	1.544	1.624	255,055	1.5882	-0.50%
2008-03-14	0	2.010	2.010	2.050	2.010	2.060	104,000	212,740	2.0456	1.592	1.592	1.624	1.592	1.631	131,316	1.6201	-2.90%
2008-03-13	0	2.070	2.070	2.090	2.050	2.200	404,000	838,660	2.0759	1.639	1.639	1.655	1.624	1.742	510,111	1.6441	0.98%
2008-03-12	0	2.050	2.000	2.090	2.050	2.090	56,000	116,060	2.0725	1.624	1.584	1.655	1.624	1.655	70,708	1.6414	-1.91%
2008-03-11	0	2.090	2.060	2.100	2.070	2.220	252,000	531,460	2.1090	1.655	1.631	1.663	1.639	1.758	318,188	1.6703	-2.34%
2008-03-10	0	2.140	2.100	2.150	2.090	2.140	1,924,000	4,047,120	2.1035	1.695	1.663	1.703	1.655	1.695	2,429,340	1.6659	-1.83%
2008-03-07	0	2.180	2.120	2.180	2.060	2.200	1,092,000	2,302,460	2.1085	1.727	1.679	1.727	1.631	1.742	1,378,815	1.6699	0.00%
2008-03-06	0	2.180	2.180	2.200	2.100	2.100	838,000	1,796,520	2.1438	1.727	1.727	1.742	1.663	1.663	1,058,101	1.6979	1.40%
2008-03-05	0	2.150	2.150	2.180	2.100	2.280	800,000	1,731,700	2.1646	1.703	1.703	1.727	1.663	1.806	1,010,121	1.7143	-3.15%
2008-03-04	0	2.220	2.150	2.220	2.080	2.290	860,000	1,866,380	2.1702	1.758	1.703	1.758	1.647	1.814	1,085,880	1.7188	6.73%
2008-03-03	0	2.080	2.050	2.080	2.000	2.200	672,000	1,360,740	2.0249	1.647	1.624	1.647	1.584	1.742	848,501	1.6037	4.00%
2008-02-29	0	2.000	1.900	2.100	2.000	2.100	224,000	460,200	2.0545	1.584	1.505	1.663	1.584	1.663	282,834	1.6271	-2.44%
2008-02-28	0	2.050	2.050	2.070	2.000	2.100	322,000	656,920	2.0401	1.624	1.624	1.639	1.584	1.663	406,574	1.6157	0.00%
2008-02-27	0	2.050	2.050	2.140	2.050	2.150	106,000	219,160	2.0675	1.624	1.624	1.695	1.624	1.703	133,841	1.6375	-10.48%
2008-02-26	0	2.290	2.250	2.300	2.050	2.400	64,000	141,720	2.2144	1.814	1.782	1.822	1.624	1.901	80,810	1.7538	11.71%
2008-02-25	0	2.050	2.050	2.120	2.050	2.060	4,000	8,220	2.0550	1.624	1.624	1.679	1.624	1.631	5,051	1.6275	-2.38%
2008-02-22	0	2.100	2.100	2.150	2.100	2.200	85,000	179,700	2.1141	1.663	1.663	1.703	1.663	1.742	107,325	1.6743	0.00%
2008-02-21	0	2.100	2.100	2.250	2.100	2.400	1,194,000	2,514,560	2.1060	1.663	1.663	1.782	1.663	1.901	1,507,605	1.6679	-4.55%
2008-02-20	0	2.200	2.080	2.200	2.080	2.290	30,000	66,040	2.2013	1.742	1.647	1.742	1.647	1.814	37,880	1.7434	4.76%
2008-02-19	0	2.100	2.010	2.100	1.950	2.100	96,000	196,860	2.0506	1.663	1.592	1.663	1.544	1.663	121,214	1.6241	8.25%
2008-02-18	0	1.940	1.900	1.950	1.920	1.950	14,000	27,120	1.9371	1.536	1.505	1.544	1.521	1.544	17,677	1.5342	-3.00%
2008-02-15	0	2.000	1.920	2.000	1.780	2.000	544,000	1,017,240	1.8699	1.584	1.521	1.584	1.410	1.584	686,882	1.4810	-0.99%
2008-02-14	0	2.020	2.010	2.040	1.800	2.030	728,000	1,378,460	1.8935	1.600	1.592	1.616	1.426	1.608	919,210	1.4996	0.00%
2008-02-13	0	2.020	1.900	2.020	1.930	2.100	216,000	427,700	1.9801	1.600	1.505	1.600	1.529	1.663	272,733	1.5682	-3.81%
2008-02-12	0	2.100	2.010	2.170	2.050	2.200	103,000	215,340	2.0907	1.663	1.592	1.719	1.624	1.742	130,053	1.6558	-2.33%
2008-02-11	0	2.150	2.120	2.200	2.130	2.200	22,000	47,960	2.1800	1.703	1.679	1.742	1.687	1.742	27,778	1.7265	-2.27%
2008-02-06	0	2.200	2.200	2.400	2.180	2.200	16,000	35,080	2.1925	1.742	1.742	1.901	1.727	1.742	20,202	1.7364	0.00%
2008-02-05	0	2.200	2.200	2.250	2.200	2.250	10,000	22,200	2.2200	1.742	1.742	1.782	1.742	1.782	12,627	1.7582	-4.35%
2008-02-04	0	2.300	2.210	2.300	2.300	2.350	170,000	394,300	2.3194	1.822	1.750	1.822	1.822	1.861	214,651	1.8369	-2.13%
2008-02-01	0	2.350	2.230	2.350	2.210	2.500	242,000	567,820	2.3464	1.861	1.766	1.861	1.750	1.980	305,562	1.8583	1.73%
2008-01-31	0	2.310	2.170	2.310	2.170	2.380	76,000	176,380	2.3208	1.829	1.719	1.829	1.719	1.885	95,961	1.8380	-2.12%
2008-01-30	0	2.360	2.300	2.360	2.210	2.390	100,000	229,500	2.2950	1.869	1.822	1.869	1.750	1.893	126,265	1.8176	0.00%
2008-01-29	0	2.360	2.210	2.360	2.200	2.500	80,000	185,120	2.3140	1.869	1.750	1.869	1.742	1.980	101,012	1.8327	-1.67%
2008-01-28	0	2.400	2.350	2.400	2.300	2.500	90,000	215,320	2.3924	1.901	1.861	1.901	1.822	1.980	113,639	1.8948	3.90%
2008-01-25	0	2.310	2.310	2.400	2.300	2.580	98,000	236,520	2.4135	1.829	1.829	1.901	1.822	2.043	123,740	1.9114	-3.35%
2008-01-24	0	2.390	2.250	2.390	2.250	2.600	74,000	175,240	2.3681	1.893	1.782	1.893	1.782	2.059	93,436	1.8755	9.13%
2008-01-23	0	2.190	2.190	2.290	2.100	2.720	482,000	1,086,520	2.2542	1.734	1.734	1.814	1.663	2.154	608,598	1.7853	-10.61%
2008-01-22	0	2.450	2.200	2.480	2.160	2.480	494,000	1,154,180	2.3364	1.940	1.742	1.964	1.711	1.964	623,750	1.8504	-0.81%
2008-01-21	0	2.470	2.320	2.480	2.300	2.500	92,000	220,000	2.3913	1.956	1.837	1.964	1.822	1.980	116,164	1.8939	0.00%
2008-01-18	0	2.470	2.370	2.470	2.250	2.470	190,000	443,220	2.3327	1.956	1.877	1.956	1.782	1.956	239,904	1.8475	0.82%
2008-01-17	0	2.450	2.450	2.520	2.440	2.520	138,000	337,480	2.4455	1.940	1.940	1.996	1.932	1.996	174,246	1.9368	0.41%
2008-01-16	0	2.440	2.440	2.580	2.350	2.600	508,000	1,247,900	2.4565	1.932	1.932	2.043	1.861	2.059	641,427	1.9455	-7.92%
2008-01-15	0	2.650	2.650	2.680	2.650	2.750	322,000	856,720	2.6606	2.099	2.099	2.123	2.099	2.178	406,574	2.1072	-7.02%
2008-01-14	0	2.850	2.750	2.890	2.650	3.300	626,000	1,827,440	2.9192	2.257	2.178	2.289	2.099	2.614	790,419	2.3120	3.64%
2008-01-11	0	2.750	2.740	2.760	2.580	2.900	1,408,000	3,859,560	2.7412	2.178	2.170	2.186	2.043	2.297	1,777,813	2.1710	5.77%
2008-01-10	0	2.600	2.580	2.600	2.600	2.760	732,000	1,955,660	2.6717	2.059	2.043	2.059	2.059	2.186	924,260	2.1159	-5.80%
2008-01-09	0	2.760	2.790	2.800	2.760	2.850	254,000	706,200	2.7803	2.186	2.210	2.218	2.186	2.257	320,713	2.2020	-4.83%
2008-01-08	0	2.900	2.880	2.900	2.760	2.950	670,000	1,922,460	2.8693	2.297	2.281	2.297	2.186	2.336	845,976	2.2725	0.00%
2008-01-07	0	2.900	2.900	2.940	2.700	2.980	1,126,000	3,137,920	2.7868	2.297	2.297	2.328	2.138	2.360	1,421,745	2.2071	-1.36%
2008-01-04	0	2.940	2.940	2.950	2.630	3.000	1,202,000	3,440,040	2.8619	2.328	2.328	2.336	2.083	2.376	1,517,706	2.2666	4.63%
2008-01-03	0	2.810	2.800	2.820	2.800	3.030	634,000	1,840,520	2.9030	2.225	2.218	2.233	2.218	2.400	800,521	2.2992	-4.75%
2008-01-02	0	2.950	2.950	2.980	2.950	3.150	2,488,000	7,663,080	3.0800	2.336	2.336	2.360	2.336	2.495	3,141,476	2.4393	-1.99%
2007-12-31	0	3.010	3.000	3.010	2.940	3.200	4,332,000	13,112,980	3.0270	2.384	2.376	2.384	2.328	2.534	5,469,804	2.3973	3.08%
2007-12-28	0	2.920	2.900	2.940	2.750	3.150	11,963,000	35,978,520	3.0075	2.313	2.297	2.328	2.178	2.495	15,105,093	2.3819	6.18%
2007-12-27	0	2.750	2.740	2.750	2.700	2.870	2,336,000	6,466,880	2.7684	2.178	2.170	2.178	2.138	2.273	2,949,553	2.1925	-1.79%
2007-12-24	0	2.800	2.780	2.800	2.500	2.890	1,454,000	3,986,720	2.7419	2.218	2.202	2.218	1.980	2.289	1,835,894	2.1715	-3.11%
2007-12-21	0	2.890	2.890	2.900	2.730	3.100	42,481,000	122,530,940	2.8844	2.289	2.289	2.297	2.162	2.455	53,638,675	2.2844

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.