Prices and Webb-site Total Returns

SinoMedia Holding Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00623	2008-07-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-27	0	2.070	2.060	2.070	2.060	2.100	172,000	357,930	2.0810	2.070	2.060	2.070	2.060	2.100	172,000	2.0810	-0.96%
2026-01-26	0	2.090	2.090	2.100	2.080	2.150	407,000	858,480	2.1093	2.090	2.090	2.100	2.080	2.150	407,000	2.1093	-1.42%
2026-01-23	0	2.120	2.110	2.130	2.090	2.150	618,000	1,308,330	2.1170	2.120	2.110	2.130	2.090	2.150	618,000	2.1170	2.91%
2026-01-22	0	2.060	2.030	2.060	2.020	2.060	279,000	570,660	2.0454	2.060	2.030	2.060	2.020	2.060	279,000	2.0454	1.98%
2026-01-21	0	2.020	1.990	2.020	1.980	2.020	218,000	436,640	2.0029	2.020	1.990	2.020	1.980	2.020	218,000	2.0029	0.00%
2026-01-20	0	2.020	2.010	2.020	1.990	2.030	179,000	361,300	2.0184	2.020	2.010	2.020	1.990	2.030	179,000	2.0184	0.50%
2026-01-19	0	2.010	2.000	2.010	1.950	2.010	243,000	479,220	1.9721	2.010	2.000	2.010	1.950	2.010	243,000	1.9721	2.55%
2026-01-16	0	1.960	1.940	1.960	1.930	1.960	669,000	1,307,200	1.9540	1.960	1.940	1.960	1.930	1.960	669,000	1.9540	0.00%
2026-01-15	0	1.960	1.950	1.960	1.940	1.960	416,000	814,960	1.9590	1.960	1.950	1.960	1.940	1.960	416,000	1.9590	0.00%
2026-01-14	0	1.960	1.930	1.960	1.880	1.960	1,043,000	2,018,890	1.9357	1.960	1.930	1.960	1.880	1.960	1,043,000	1.9357	0.00%
2026-01-13	0	1.960	1.940	1.960	1.930	1.970	1,031,000	2,013,170	1.9526	1.960	1.940	1.960	1.930	1.970	1,031,000	1.9526	0.51%
2026-01-12	0	1.950	1.920	1.950	1.920	1.960	617,000	1,204,780	1.9526	1.950	1.920	1.950	1.920	1.960	617,000	1.9526	-0.51%
2026-01-09	0	1.960	1.950	1.960	1.950	1.960	203,000	397,510	1.9582	1.960	1.950	1.960	1.950	1.960	203,000	1.9582	0.00%
2026-01-08	0	1.960	1.950	1.960	1.950	1.960	862,000	1,686,950	1.9570	1.960	1.950	1.960	1.950	1.960	862,000	1.9570	0.00%
2026-01-07	0	1.960	1.950	1.960	1.930	1.960	448,000	876,540	1.9566	1.960	1.950	1.960	1.930	1.960	448,000	1.9566	0.00%
2026-01-06	0	1.960	1.950	1.960	1.940	1.970	323,000	630,090	1.9507	1.960	1.950	1.960	1.940	1.970	323,000	1.9507	0.51%
2026-01-05	0	1.950	1.950	1.960	1.930	1.960	107,000	208,350	1.9472	1.950	1.950	1.960	1.930	1.960	107,000	1.9472	0.00%
2026-01-02	0	1.950	1.950	1.960	1.920	1.960	295,000	573,600	1.9444	1.950	1.950	1.960	1.920	1.960	295,000	1.9444	3.17%
2025-12-31	0	1.890	1.870	1.890	1.890	1.910	64,000	121,780	1.9028	1.890	1.870	1.890	1.890	1.910	64,000	1.9028	-2.07%
2025-12-30	0	1.930	1.930	1.940	1.900	1.940	175,000	337,020	1.9258	1.930	1.930	1.940	1.900	1.940	175,000	1.9258	-0.52%
2025-12-29	0	1.940	1.900	1.940	1.820	1.940	174,000	331,170	1.9033	1.940	1.900	1.940	1.820	1.940	174,000	1.9033	1.04%
2025-12-24	0	1.920	1.820	1.920	1.820	1.920	105,980	195,394	1.8437	1.920	1.820	1.920	1.820	1.920	105,980	1.8437	3.78%
2025-12-23	0	1.850	1.850	1.930	1.850	1.870	185,000	343,370	1.8561	1.850	1.850	1.930	1.850	1.870	185,000	1.8561	-0.54%
2025-12-22	0	1.860	1.860	1.920	1.860	1.910	118,000	220,880	1.8719	1.860	1.860	1.920	1.860	1.910	118,000	1.8719	-2.11%
2025-12-19	0	1.900	1.870	1.900	1.850	1.910	269,000	508,740	1.8912	1.900	1.870	1.900	1.850	1.910	269,000	1.8912	3.26%
2025-12-18	0	1.840	1.810	1.850	1.760	1.840	147,000	266,630	1.8138	1.840	1.810	1.850	1.760	1.840	147,000	1.8138	5.14%
2025-12-17	0	1.750	1.750	1.800	1.750	1.780	41,000	72,610	1.7710	1.750	1.750	1.800	1.750	1.780	41,000	1.7710	-0.57%
2025-12-16	0	1.760	1.760	1.800	1.760	1.790	81,000	144,240	1.7807	1.760	1.760	1.800	1.760	1.790	81,000	1.7807	-1.68%
2025-12-15	0	1.790	1.770	1.800	1.770	1.790	58,000	103,420	1.7831	1.790	1.770	1.800	1.770	1.790	58,000	1.7831	0.00%
2025-12-12	0	1.790	1.790	1.820	1.770	1.800	228,000	406,810	1.7843	1.790	1.790	1.820	1.770	1.800	228,000	1.7843	1.70%
2025-12-11	0	1.760	1.760	1.800	1.760	1.810	141,000	252,390	1.7900	1.760	1.760	1.800	1.760	1.810	141,000	1.7900	-2.76%
2025-12-10	0	1.810	1.810	1.830	1.800	1.840	351,000	637,170	1.8153	1.810	1.810	1.830	1.800	1.840	351,000	1.8153	0.00%
2025-12-09	0	1.810	1.810	1.860	1.810	1.910	301,000	562,030	1.8672	1.810	1.810	1.860	1.810	1.910	301,000	1.8672	-5.24%
2025-12-08	0	1.910	1.910	1.920	1.910	1.940	121,000	232,100	1.9182	1.910	1.910	1.920	1.910	1.940	121,000	1.9182	-1.55%
2025-12-05	0	1.940	1.940	1.950	1.940	1.950	6,000	11,650	1.9417	1.940	1.940	1.950	1.940	1.950	6,000	1.9417	0.00%
2025-12-04	0	1.940	1.940	1.960	1.940	1.960	46,000	89,650	1.9489	1.940	1.940	1.960	1.940	1.960	46,000	1.9489	-1.02%
2025-12-03	0	1.960	1.940	1.960	1.930	2.000	537,000	1,053,470	1.9618	1.960	1.940	1.960	1.930	2.000	537,000	1.9618	-0.51%
2025-12-02	0	1.970	1.930	1.970	1.930	1.970	91,000	178,100	1.9571	1.970	1.930	1.970	1.930	1.970	91,000	1.9571	0.51%
2025-12-01	0	1.960	1.950	1.960	1.930	1.980	583,000	1,140,930	1.9570	1.960	1.950	1.960	1.930	1.980	583,000	1.9570	-0.51%
2025-11-28	0	1.970	1.940	1.970	1.940	1.990	274,000	537,380	1.9612	1.970	1.940	1.970	1.940	1.990	274,000	1.9612	-1.50%
2025-11-27	0	2.000	1.960	2.000	1.960	2.000	121,000	240,690	1.9892	2.000	1.960	2.000	1.960	2.000	121,000	1.9892	0.00%
2025-11-26	0	2.000	1.990	2.000	1.980	2.070	903,000	1,804,900	1.9988	2.000	1.990	2.000	1.980	2.070	903,000	1.9988	0.00%
2025-11-25	0	2.000	1.980	2.000	1.980	2.000	391,000	781,100	1.9977	2.000	1.980	2.000	1.980	2.000	391,000	1.9977	-1.48%
2025-11-24	0	2.030	1.980	2.030	1.960	2.030	433,000	864,110	1.9956	2.030	1.980	2.030	1.960	2.030	433,000	1.9956	0.50%
2025-11-21	0	2.020	1.970	2.020	1.940	2.020	449,000	890,090	1.9824	2.020	1.970	2.020	1.940	2.020	449,000	1.9824	-0.98%
2025-11-20	0	2.040	1.960	2.040	1.960	2.040	343,000	686,260	2.0008	2.040	1.960	2.040	1.960	2.040	343,000	2.0008	0.49%
2025-11-19	0	2.030	1.930	2.030	1.900	2.030	715,000	1,399,080	1.9568	2.030	1.930	2.030	1.900	2.030	715,000	1.9568	1.50%
2025-11-18	0	2.000	1.950	2.000	1.950	2.000	146,000	288,080	1.9732	2.000	1.950	2.000	1.950	2.000	146,000	1.9732	-1.48%
2025-11-17	0	2.030	2.030	2.050	1.980	2.050	569,000	1,141,860	2.0068	2.030	2.030	2.050	1.980	2.050	569,000	2.0068	-0.98%
2025-11-14	0	2.050	2.000	2.050	1.950	2.050	568,000	1,140,210	2.0074	2.050	2.000	2.050	1.950	2.050	568,000	2.0074	1.49%
2025-11-13	0	2.020	2.020	2.040	1.930	2.070	583,000	1,161,150	1.9917	2.020	2.020	2.040	1.930	2.070	583,000	1.9917	1.00%
2025-11-12	0	2.000	1.980	2.000	1.950	2.010	395,000	781,266	1.9779	2.000	1.980	2.000	1.950	2.010	395,000	1.9779	-0.50%
2025-11-11	0	2.010	1.980	2.010	1.900	2.050	553,000	1,091,223	1.9733	2.010	1.980	2.010	1.900	2.050	553,000	1.9733	5.79%
2025-11-10	0	1.900	1.900	1.910	1.870	1.950	105,822	200,615	1.8958	1.900	1.900	1.910	1.870	1.950	105,822	1.8958	1.06%
2025-11-07	0	1.880	1.880	1.890	1.870	1.980	719,845	1,379,973	1.9170	1.880	1.880	1.890	1.870	1.980	719,845	1.9170	-5.53%
2025-11-06	0	1.990	1.990	2.020	1.980	2.020	110,000	220,310	2.0028	1.990	1.990	2.020	1.980	2.020	110,000	2.0028	-1.00%
2025-11-05	0	2.010	2.000	2.030	1.960	2.050	135,000	269,840	1.9988	2.010	2.000	2.030	1.960	2.050	135,000	1.9988	1.52%
2025-11-04	0	1.980	1.970	1.980	1.980	2.040	503,000	1,002,760	1.9936	1.980	1.970	1.980	1.980	2.040	503,000	1.9936	-1.00%
2025-11-03	0	2.000	2.000	2.010	2.000	2.090	149,000	301,570	2.0240	2.000	2.000	2.010	2.000	2.090	149,000	2.0240	-0.99%
2025-10-31	0	2.020	2.020	2.040	2.010	2.080	461,000	937,380	2.0334	2.020	2.020	2.040	2.010	2.080	461,000	2.0334	-1.94%
2025-10-30	0	2.060	2.050	2.090	2.000	2.130	1,221,000	2,520,165	2.0640	2.060	2.050	2.090	2.000	2.130	1,221,000	2.0640	-3.74%
2025-10-28	0	2.140	2.140	2.150	2.130	2.190	96,000	206,420	2.1502	2.140	2.140	2.150	2.130	2.190	96,000	2.1502	-0.47%
2025-10-27	0	2.150	2.150	2.180	2.150	2.210	233,000	504,380	2.1647	2.150	2.150	2.180	2.150	2.210	233,000	2.1647	0.00%
2025-10-24	0	2.150	2.150	2.170	2.150	2.180	125,857	272,996	2.1691	2.150	2.150	2.170	2.150	2.180	125,857	2.1691	-1.83%
2025-10-23	0	2.190	2.190	2.200	2.110	2.220	1,248,000	2,702,760	2.1657	2.190	2.190	2.200	2.110	2.220	1,248,000	2.1657	-0.90%
2025-10-22	0	2.210	2.210	2.230	2.210	2.240	38,000	84,750	2.2303	2.210	2.210	2.230	2.210	2.240	38,000	2.2303	-1.34%
2025-10-21	0	2.240	2.240	2.280	2.240	2.280	356,000	803,560	2.2572	2.240	2.240	2.280	2.240	2.280	356,000	2.2572	0.00%
2025-10-20	0	2.240	2.240	2.260	2.210	2.290	617,342	1,394,589	2.2590	2.240	2.240	2.260	2.210	2.290	617,342	2.2590	-1.32%
2025-10-17	0	2.270	2.270	2.280	2.270	2.400	406,000	962,940	2.3718	2.270	2.270	2.280	2.270	2.400	406,000	2.3718	-5.02%
2025-10-16	0	2.390	2.390	2.400	2.250	2.430	531,000	1,268,060	2.3881	2.390	2.390	2.400	2.250	2.430	531,000	2.3881	3.02%
2025-10-15	0	2.320	2.250	2.320	2.140	2.320	458,000	1,041,290	2.2736	2.320	2.250	2.320	2.140	2.320	458,000	2.2736	8.41%
2025-10-14	0	2.140	2.140	2.150	2.120	2.210	1,028,000	2,241,790	2.1807	2.140	2.140	2.150	2.120	2.210	1,028,000	2.1807	-3.17%
2025-10-13	0	2.210	2.210	2.220	2.200	2.320	162,000	364,900	2.2525	2.210	2.210	2.220	2.200	2.320	162,000	2.2525	-2.64%
2025-10-10	0	2.270	2.270	2.280	2.270	2.290	51,000	116,590	2.2861	2.270	2.270	2.280	2.270	2.290	51,000	2.2861	-1.73%
2025-10-09	0	2.310	2.300	2.320	2.270	2.320	136,000	312,540	2.2981	2.310	2.300	2.320	2.270	2.320	136,000	2.2981	1.76%
2025-10-08	0	2.270	2.250	2.290	2.240	2.280	489,000	1,110,830	2.2716	2.270	2.250	2.290	2.240	2.280	489,000	2.2716	-0.44%
2025-10-06	0	2.280	2.280	2.320	2.270	2.290	243,000	554,800	2.2831	2.280	2.280	2.320	2.270	2.290	243,000	2.2831	-0.44%
2025-10-03	0	2.290	2.290	2.300	2.270	2.330	113,000	259,280	2.2945	2.290	2.290	2.300	2.270	2.330	113,000	2.2945	-1.29%
2025-10-02	0	2.320	2.290	2.330	2.290	2.340	113,000	261,800	2.3168	2.320	2.290	2.330	2.290	2.340	113,000	2.3168	0.87%
2025-09-30	0	2.300	2.300	2.310	2.280	2.320	303,000	699,780	2.3095	2.300	2.300	2.310	2.280	2.320	303,000	2.3095	0.00%
2025-09-29	0	2.300	2.300	2.350	2.290	2.350	490,000	1,135,970	2.3183	2.300	2.300	2.350	2.290	2.350	490,000	2.3183	-0.43%
2025-09-26	0	2.310	2.300	2.310	2.300	2.340	387,000	902,040	2.3309	2.310	2.300	2.310	2.300	2.340	387,000	2.3309	-1.28%
2025-09-25	0	2.340	2.340	2.360	2.310	2.380	486,000	1,137,410	2.3403	2.340	2.340	2.360	2.310	2.380	486,000	2.3403	-1.68%
2025-09-24	0	2.380	2.370	2.390	2.360	2.390	744,000	1,770,790	2.3801	2.380	2.370	2.390	2.360	2.390	744,000	2.3801	-0.83%
2025-09-23	0	2.400	2.390	2.400	2.380	2.460	273,000	659,020	2.4140	2.400	2.390	2.400	2.380	2.460	273,000	2.4140	1.69%
2025-09-22	0	2.360	2.330	2.380	2.300	2.380	5,454,000	13,309,360	2.4403	2.360	2.330	2.380	2.300	2.380	5,454,000	2.4403	0.00%
2025-09-19	0	2.360	2.350	2.360	2.330	2.450	490,000	1,160,900	2.3692	2.360	2.350	2.360	2.330	2.450	490,000	2.3692	-2.07%
2025-09-18	0	2.410	2.410	2.440	2.400	2.500	602,000	1,460,380	2.4259	2.410	2.410	2.440	2.400	2.500	602,000	2.4259	-1.63%
2025-09-17	0	2.450	2.450	2.470	2.430	2.500	462,000	1,130,350	2.4466	2.450	2.450	2.470	2.430	2.500	462,000	2.4466	0.00%
2025-09-16	0	2.450	2.450	2.460	2.420	2.480	539,000	1,322,580	2.4538	2.450	2.450	2.460	2.420	2.480	539,000	2.4538	-2.00%
2025-09-15	0	2.500	2.490	2.510	2.490	2.550	276,000	691,890	2.5068	2.500	2.490	2.510	2.490	2.550	276,000	2.5068	-0.79%
2025-09-12	0	2.520	2.520	2.530	2.520	2.540	311,000	786,720	2.5296	2.520	2.520	2.530	2.520	2.540	311,000	2.5296	-1.56%
2025-09-11	0	2.560	2.550	2.560	2.510	2.600	2,002,000	5,224,350	2.6096	2.560	2.550	2.560	2.510	2.600	2,002,000	2.6096	-1.92%
2025-09-10	0	2.610	2.610	2.620	2.600	2.750	827,000	2,208,400	2.6704	2.610	2.610	2.620	2.600	2.750	827,000	2.6704	-4.74%
2025-09-09	0	2.740	2.740	2.770	2.610	2.780	2,187,000	5,922,250	2.7079	2.740	2.740	2.770	2.610	2.780	2,187,000	2.7079	3.40%
2025-09-08	0	2.650	2.650	2.660	2.580	2.660	1,005,000	2,636,950	2.6238	2.650	2.650	2.660	2.580	2.660	1,005,000	2.6238	0.00%
2025-09-05	0	2.650	2.630	2.650	2.610	2.670	670,000	1,767,500	2.6381	2.650	2.630	2.650	2.610	2.670	670,000	2.6381	1.15%
2025-09-04	0	2.620	2.620	2.650	2.560	2.670	868,000	2,277,110	2.6234	2.620	2.620	2.650	2.560	2.670	868,000	2.6234	0.00%
2025-09-03	0	2.620	2.610	2.640	2.540	2.710	2,224,000	5,904,240	2.6548	2.620	2.610	2.640	2.540	2.710	2,224,000	2.6548	3.15%
2025-09-02	0	2.540	2.540	2.550	2.410	2.560	1,505,000	3,765,840	2.5022	2.540	2.540	2.550	2.410	2.560	1,505,000	2.5022	3.25%
2025-09-01	0	2.460	2.450	2.460	2.330	2.480	1,693,000	4,109,770	2.4275	2.460	2.450	2.460	2.330	2.480	1,693,000	2.4275	5.58%
2025-08-29	0	2.330	2.330	2.360	2.300	2.400	1,012,000	2,389,320	2.3610	2.330	2.330	2.360	2.300	2.400	1,012,000	2.3610	0.87%
2025-08-28	0	2.310	2.310	2.320	2.190	2.380	1,579,000	3,566,150	2.2585	2.310	2.310	2.320	2.190	2.380	1,579,000	2.2585	0.43%
2025-08-27	0	2.300	2.300	2.320	2.280	2.400	1,772,000	4,182,410	2.3603	2.300	2.300	2.320	2.280	2.400	1,772,000	2.3603	-3.77%
2025-08-26	0	2.390	2.390	2.400	2.240	2.450	2,149,000	5,096,465	2.3716	2.390	2.390	2.400	2.240	2.450	2,149,000	2.3716	5.29%
2025-08-25	0	2.270	2.270	2.280	2.250	2.870	6,085,000	14,613,340	2.4015	2.270	2.270	2.280	2.250	2.870	6,085,000	2.4015	-17.15%
2025-08-22	0	2.740	2.730	2.740	2.590	2.840	3,328,000	9,074,980	2.7269	2.740	2.730	2.740	2.590	2.840	3,328,000	2.7269	5.79%
2025-08-21	0	2.590	2.590	2.610	2.480	2.630	1,130,000	2,921,745	2.5856	2.590	2.590	2.610	2.480	2.630	1,130,000	2.5856	4.44%
2025-08-20	0	2.480	2.470	2.500	2.380	2.610	2,480,000	6,197,910	2.4992	2.480	2.470	2.500	2.380	2.610	2,480,000	2.4992	-4.98%
2025-08-19	0	2.610	2.610	2.630	2.550	2.660	360,000	944,110	2.6225	2.610	2.610	2.630	2.550	2.660	360,000	2.6225	1.16%
2025-08-18	0	2.580	2.580	2.660	2.510	2.660	1,183,000	3,058,050	2.5850	2.580	2.580	2.660	2.510	2.660	1,183,000	2.5850	-4.44%
2025-08-15	0	2.700	2.700	2.710	2.660	2.750	448,000	1,205,350	2.6905	2.700	2.700	2.710	2.660	2.750	448,000	2.6905	0.37%
2025-08-14	0	2.690	2.670	2.690	2.670	2.730	591,000	1,594,830	2.6985	2.690	2.670	2.690	2.670	2.730	591,000	2.6985	-1.82%
2025-08-13	0	2.740	2.740	2.780	2.660	2.820	591,000	1,627,490	2.7538	2.740	2.740	2.780	2.660	2.820	591,000	2.7538	1.11%
2025-08-12	0	2.710	2.710	2.740	2.630	2.750	659,000	1,768,420	2.6835	2.710	2.710	2.740	2.630	2.750	659,000	2.6835	1.12%
2025-08-11	0	2.680	2.650	2.680	2.610	2.730	1,388,000	3,715,620	2.6770	2.680	2.650	2.680	2.610	2.730	1,388,000	2.6770	1.13%
2025-08-08	0	2.650	2.610	2.650	2.550	2.680	871,000	2,276,110	2.6132	2.650	2.610	2.650	2.550	2.680	871,000	2.6132	1.92%
2025-08-07	0	2.600	2.600	2.620	2.520	2.610	3,730,000	9,377,100	2.5140	2.600	2.600	2.620	2.520	2.610	3,730,000	2.5140	2.77%
2025-08-06	0	2.530	2.520	2.530	2.340	2.580	3,302,000	8,009,320	2.4256	2.530	2.520	2.530	2.340	2.580	3,302,000	2.4256	0.40%
2025-08-05	0	2.520	2.500	2.520	2.470	2.760	1,488,000	3,931,300	2.6420	2.520	2.500	2.520	2.470	2.760	1,488,000	2.6420	-0.79%
2025-08-04	0	2.540	2.540	2.550	2.380	2.580	1,644,000	4,088,350	2.4868	2.540	2.540	2.550	2.380	2.580	1,644,000	2.4868	6.72%
2025-08-01	0	2.380	2.380	2.390	2.290	2.390	3,016,000	6,964,020	2.3090	2.380	2.380	2.390	2.290	2.390	3,016,000	2.3090	2.15%
2025-07-31	0	2.330	2.330	2.340	2.280	2.390	12,640,000	28,520,560	2.2564	2.330	2.330	2.340	2.280	2.390	12,640,000	2.2564	2.19%
2025-07-30	0	2.280	2.280	2.290	2.220	2.280	253,000	570,070	2.2532	2.280	2.280	2.290	2.220	2.280	253,000	2.2532	1.33%
2025-07-29	0	2.250	2.200	2.250	2.200	2.290	172,000	384,380	2.2348	2.250	2.200	2.250	2.200	2.290	172,000	2.2348	0.00%
2025-07-28	0	2.250	2.200	2.250	2.180	2.320	348,000	779,080	2.2387	2.250	2.200	2.250	2.180	2.320	348,000	2.2387	0.90%
2025-07-25	0	2.230	2.210	2.230	2.170	2.260	352,000	778,260	2.2110	2.230	2.210	2.230	2.170	2.260	352,000	2.2110	-1.33%
2025-07-24	0	2.260	2.250	2.260	2.200	2.290	156,000	351,010	2.2501	2.260	2.250	2.260	2.200	2.290	156,000	2.2501	1.35%
2025-07-23	0	2.230	2.230	2.250	2.210	2.320	317,000	712,990	2.2492	2.230	2.230	2.250	2.210	2.320	317,000	2.2492	-2.62%
2025-07-22	0	2.290	2.260	2.290	2.210	2.300	833,000	1,870,200	2.2451	2.290	2.260	2.290	2.210	2.300	833,000	2.2451	-0.87%
2025-07-21	0	2.310	2.290	2.310	2.250	2.350	353,000	805,310	2.2813	2.310	2.290	2.310	2.250	2.350	353,000	2.2813	0.87%
2025-07-18	0	2.290	2.280	2.290	2.210	2.400	781,000	1,819,660	2.3299	2.290	2.280	2.290	2.210	2.400	781,000	2.3299	-2.55%
2025-07-17	0	2.350	2.340	2.350	2.280	2.470	1,445,000	3,416,660	2.3645	2.350	2.340	2.350	2.280	2.470	1,445,000	2.3645	-5.62%
2025-07-16	0	2.490	2.490	2.500	2.400	2.510	446,000	1,094,150	2.4533	2.490	2.490	2.500	2.400	2.510	446,000	2.4533	0.00%
2025-07-15	0	2.490	2.490	2.500	2.440	2.520	275,000	681,820	2.4793	2.490	2.490	2.500	2.440	2.520	275,000	2.4793	-0.40%
2025-07-14	0	2.500	2.500	2.530	2.480	2.550	540,000	1,350,270	2.5005	2.500	2.500	2.530	2.480	2.550	540,000	2.5005	0.00%
2025-07-11	0	2.500	2.500	2.570	2.490	2.680	1,089,000	2,809,510	2.5799	2.500	2.500	2.570	2.490	2.680	1,089,000	2.5799	1.21%
2025-07-10	0	2.470	2.470	2.480	2.240	2.480	1,412,000	3,317,750	2.3497	2.470	2.470	2.480	2.240	2.480	1,412,000	2.3497	9.78%
2025-07-09	0	2.250	2.250	2.260	2.190	2.270	566,000	1,262,340	2.2303	2.250	2.250	2.260	2.190	2.270	566,000	2.2303	0.00%
2025-07-08	0	2.250	2.210	2.260	2.200	2.250	305,000	677,690	2.2219	2.250	2.210	2.260	2.200	2.250	305,000	2.2219	1.81%
2025-07-07	0	2.210	2.160	2.210	2.160	2.210	97,000	211,730	2.1828	2.210	2.160	2.210	2.160	2.210	97,000	2.1828	0.91%
2025-07-04	0	2.190	2.190	2.200	2.160	2.250	234,000	513,050	2.1925	2.190	2.190	2.200	2.160	2.250	234,000	2.1925	-3.10%
2025-07-03	0	2.260	2.260	2.290	2.150	2.290	277,000	620,910	2.2416	2.260	2.260	2.290	2.150	2.290	277,000	2.2416	3.20%
2025-07-02	0	2.190	2.180	2.190	2.130	2.220	555,000	1,205,708	2.1724	2.190	2.180	2.190	2.130	2.220	555,000	2.1724	1.39%
2025-06-30	0	2.160	2.160	2.270	2.120	2.290	1,628,000	3,504,190	2.1525	2.160	2.160	2.270	2.120	2.290	1,628,000	2.1525	-3.57%
2025-06-27	0	2.240	2.200	2.230	2.100	2.290	587,000	1,294,360	2.2050	2.240	2.200	2.230	2.100	2.290	587,000	2.2050	4.67%
2025-06-26	0	2.140	2.140	2.150	2.110	2.230	1,260,000	2,718,870	2.1578	2.140	2.140	2.150	2.110	2.230	1,260,000	2.1578	-5.31%
2025-06-25	0	2.260	2.250	2.260	2.250	2.330	403,000	916,800	2.2749	2.260	2.250	2.260	2.250	2.330	403,000	2.2749	-1.74%
2025-06-24	0	2.300	2.300	2.350	2.300	2.390	159,000	371,020	2.3335	2.300	2.300	2.350	2.300	2.390	159,000	2.3335	-3.77%
2025-06-23	0	2.390	2.350	2.400	2.270	2.400	639,000	1,497,650	2.3437	2.390	2.350	2.400	2.270	2.400	639,000	2.3437	0.84%
2025-06-20	0	2.370	2.370	2.390	2.320	2.420	867,000	2,052,230	2.3670	2.370	2.370	2.390	2.320	2.420	867,000	2.3670	0.42%
2025-06-19	0	2.360	2.360	2.400	2.360	2.650	1,459,000	3,601,620	2.4686	2.360	2.360	2.400	2.360	2.650	1,459,000	2.4686	-11.94%
2025-06-18	0	2.680	2.660	2.700	2.650	2.770	918,000	2,459,760	2.6795	2.680	2.660	2.700	2.650	2.770	918,000	2.6795	-3.25%
2025-06-17	0	2.770	2.720	2.770	2.700	2.980	2,199,000	6,150,270	2.7968	2.770	2.720	2.770	2.700	2.980	2,199,000	2.7968	-4.48%
2025-06-16	0	2.900	2.860	2.890	2.530	2.940	2,300,000	6,437,560	2.7989	2.900	2.860	2.890	2.530	2.940	2,300,000	2.7989	4.32%
2025-06-13	0	3.130	3.110	3.130	3.010	3.170	2,974,000	9,262,720	3.1146	2.780	2.762	2.780	2.673	2.816	3,348,424	2.7663	3.99%
2025-06-12	0	3.010	3.010	3.020	2.980	3.070	2,061,000	6,220,470	3.0182	2.673	2.673	2.682	2.647	2.727	2,320,478	2.6807	-1.63%
2025-06-11	0	3.060	3.050	3.070	2.910	3.080	1,185,000	3,525,900	2.9754	2.718	2.709	2.727	2.585	2.736	1,334,191	2.6427	3.73%
2025-06-10	0	2.950	2.950	2.980	2.920	3.040	1,821,000	5,430,440	2.9821	2.620	2.620	2.647	2.593	2.700	2,050,263	2.6487	0.68%
2025-06-09	0	2.930	2.920	2.930	2.840	3.050	1,507,000	4,458,190	2.9583	2.602	2.593	2.602	2.522	2.709	1,696,730	2.6275	-0.68%
2025-06-06	0	2.950	2.900	2.950	2.760	2.950	1,037,000	2,970,530	2.8645	2.620	2.576	2.620	2.451	2.620	1,167,558	2.5442	5.73%
2025-06-05	0	2.790	2.790	2.800	2.740	2.880	737,000	2,053,510	2.7863	2.478	2.478	2.487	2.434	2.558	829,788	2.4747	-3.13%
2025-06-04	0	2.880	2.850	2.880	2.660	2.910	2,081,000	5,785,180	2.7800	2.558	2.531	2.558	2.363	2.585	2,342,996	2.4691	8.27%
2025-06-03	0	2.660	2.660	2.680	2.650	2.700	304,000	812,570	2.6729	2.363	2.363	2.380	2.354	2.398	342,273	2.3740	-1.48%
2025-06-02	0	2.700	2.660	2.700	2.610	2.750	430,000	1,151,610	2.6782	2.398	2.363	2.398	2.318	2.442	484,137	2.3787	1.89%
2025-05-30	0	2.650	2.650	2.660	2.610	2.680	974,000	2,583,410	2.6524	2.354	2.354	2.363	2.318	2.380	1,096,626	2.3558	-2.21%
2025-05-29	0	2.710	2.700	2.710	2.660	2.760	734,000	1,985,480	2.7050	2.407	2.398	2.407	2.363	2.451	826,410	2.4025	-1.45%
2025-05-28	0	2.750	2.740	2.750	2.730	2.780	255,000	700,830	2.7484	2.442	2.434	2.442	2.425	2.469	287,104	2.4410	0.00%
2025-05-27	0	2.750	2.750	2.790	2.720	2.790	493,000	1,360,470	2.7596	2.442	2.442	2.478	2.416	2.478	555,068	2.4510	-2.48%
2025-05-26	0	2.820	2.790	2.820	2.780	2.820	381,000	1,064,050	2.7928	2.505	2.478	2.505	2.469	2.505	428,968	2.4805	0.36%
2025-05-23	0	2.810	2.780	2.810	2.750	2.810	429,000	1,191,900	2.7783	2.496	2.469	2.496	2.442	2.496	483,011	2.4676	0.36%
2025-05-22	0	2.800	2.800	2.810	2.690	2.850	1,042,000	2,906,680	2.7895	2.487	2.487	2.496	2.389	2.531	1,173,187	2.4776	3.32%
2025-05-21	0	2.710	2.710	2.740	2.700	2.750	675,000	1,836,660	2.7210	2.407	2.407	2.434	2.398	2.442	759,982	2.4167	0.00%
2025-05-20	0	2.710	2.710	2.720	2.600	2.740	429,000	1,162,930	2.7108	2.407	2.407	2.416	2.309	2.434	483,011	2.4077	1.12%
2025-05-19	0	2.680	2.660	2.690	2.570	2.700	861,000	2,261,180	2.6262	2.380	2.363	2.389	2.283	2.398	969,399	2.3326	2.68%
2025-05-16	0	2.610	2.590	2.620	2.560	2.620	311,000	805,780	2.5909	2.318	2.300	2.327	2.274	2.327	350,155	2.3012	0.00%
2025-05-15	0	2.610	2.610	2.640	2.560	2.630	364,000	946,260	2.5996	2.318	2.318	2.345	2.274	2.336	409,827	2.3089	0.38%
2025-05-14	0	2.600	2.580	2.600	2.560	2.660	259,000	669,090	2.5834	2.309	2.292	2.309	2.274	2.363	291,608	2.2945	0.00%
2025-05-13	0	2.600	2.570	2.600	2.540	2.620	639,000	1,658,200	2.5950	2.309	2.283	2.309	2.256	2.327	719,450	2.3048	-0.38%
2025-05-12	0	2.610	2.600	2.610	2.530	2.740	1,744,000	4,575,880	2.6238	2.318	2.309	2.318	2.247	2.434	1,963,568	2.3304	2.35%
2025-05-09	0	2.550	2.530	2.550	2.430	2.550	2,104,000	5,257,130	2.4986	2.265	2.247	2.265	2.158	2.265	2,368,892	2.2192	4.94%
2025-05-08	0	2.430	2.420	2.430	2.370	2.430	988,000	2,384,800	2.4138	2.158	2.149	2.158	2.105	2.158	1,112,388	2.1439	1.25%
2025-05-07	0	2.400	2.400	2.410	2.380	2.420	345,000	827,700	2.3991	2.132	2.132	2.141	2.114	2.149	388,435	2.1309	0.00%
2025-05-06	0	2.400	2.360	2.400	2.250	2.430	2,251,038	5,365,340	2.3835	2.132	2.096	2.132	1.998	2.158	2,534,442	2.1170	6.67%
2025-05-02	0	2.250	2.240	2.270	2.120	2.280	913,000	1,997,000	2.1873	1.998	1.990	2.016	1.883	2.025	1,027,946	1.9427	4.65%
2025-04-30	0	2.150	2.140	2.150	2.110	2.160	454,000	971,140	2.1391	1.910	1.901	1.910	1.874	1.918	511,158	1.8999	0.94%
2025-04-29	0	2.130	2.100	2.130	2.080	2.150	383,000	810,660	2.1166	1.892	1.865	1.892	1.847	1.910	431,219	1.8799	0.47%
2025-04-28	0	2.120	2.090	2.130	2.000	2.120	761,000	1,588,290	2.0871	1.883	1.856	1.892	1.776	1.883	856,809	1.8537	0.00%
2025-04-25	0	2.120	2.080	2.120	2.080	2.170	888,970	1,881,677	2.1167	1.883	1.847	1.883	1.847	1.927	1,000,891	1.8800	-2.30%
2025-04-24	0	2.170	2.160	2.170	2.150	2.200	186,000	403,510	2.1694	1.927	1.918	1.927	1.910	1.954	209,417	1.9268	0.00%
2025-04-23	0	2.170	2.160	2.180	2.080	2.220	1,207,000	2,603,800	2.1572	1.927	1.918	1.936	1.847	1.972	1,358,960	1.9160	3.83%
2025-04-22	0	2.090	2.080	2.120	2.080	2.170	445,000	937,450	2.1066	1.856	1.847	1.883	1.847	1.927	501,025	1.8711	-0.95%
2025-04-17	0	2.110	2.090	2.130	2.030	2.130	715,000	1,502,900	2.1020	1.874	1.856	1.892	1.803	1.892	805,018	1.8669	0.96%
2025-04-16	0	2.090	2.080	2.100	2.050	2.100	376,000	782,340	2.0807	1.856	1.847	1.865	1.821	1.865	423,338	1.8480	0.00%
2025-04-15	0	2.090	2.080	2.100	2.080	2.120	340,000	716,190	2.1064	1.856	1.847	1.865	1.847	1.883	382,806	1.8709	0.48%
2025-04-14	0	2.080	2.070	2.080	2.070	2.110	746,000	1,559,230	2.0901	1.847	1.839	1.847	1.839	1.874	839,921	1.8564	-0.48%
2025-04-11	0	2.090	2.090	2.120	2.060	2.160	918,000	1,929,690	2.1021	1.856	1.856	1.883	1.830	1.918	1,033,576	1.8670	-1.88%
2025-04-10	0	2.130	2.100	2.130	2.020	2.150	2,027,000	4,183,310	2.0638	1.892	1.865	1.892	1.794	1.910	2,282,198	1.8330	5.97%
2025-04-09	0	2.010	2.010	2.050	1.960	2.050	927,000	1,845,100	1.9904	1.785	1.785	1.821	1.741	1.821	1,043,709	1.7678	0.50%
2025-04-08	0	2.000	2.000	2.030	1.970	2.100	1,724,000	3,481,720	2.0196	1.776	1.776	1.803	1.750	1.865	1,941,050	1.7937	1.01%
2025-04-07	0	1.980	1.980	2.000	1.940	2.240	3,661,832	7,332,667	2.0025	1.759	1.759	1.776	1.723	1.990	4,122,854	1.7785	-13.54%
2025-04-03	0	2.290	2.290	2.330	2.210	2.350	1,087,100	2,477,245	2.2788	2.034	2.034	2.069	1.963	2.087	1,223,965	2.0240	0.00%
2025-04-02	0	2.290	2.290	2.310	2.230	2.370	995,768	2,283,611	2.2933	2.034	2.034	2.052	1.981	2.105	1,121,134	2.0369	-1.72%
2025-04-01	0	2.330	2.320	2.330	2.170	2.490	5,967,000	13,588,780	2.2773	2.069	2.061	2.069	1.927	2.212	6,718,241	2.0227	1.75%
2025-03-31	0	2.290	2.290	2.310	1.880	2.390	10,658,000	21,844,500	2.0496	2.034	2.034	2.052	1.670	2.123	11,999,835	1.8204	17.44%
2025-03-28	0	1.950	1.950	2.020	1.950	2.070	711,000	1,430,910	2.0125	1.732	1.732	1.794	1.732	1.839	800,514	1.7875	-4.88%
2025-03-27	0	2.050	2.050	2.120	1.880	2.140	5,234,998	10,367,495	1.9804	1.821	1.821	1.883	1.670	1.901	5,894,080	1.7590	5.13%
2025-03-26	0	1.950	1.930	1.960	1.850	2.000	5,668,000	10,899,190	1.9229	1.732	1.714	1.741	1.643	1.776	6,381,597	1.7079	3.17%
2025-03-25	0	1.890	1.890	1.930	1.860	1.970	2,230,000	4,264,180	1.9122	1.679	1.679	1.714	1.652	1.750	2,510,755	1.6984	-0.53%
2025-03-24	0	1.900	1.890	1.900	1.840	1.970	2,148,000	4,084,790	1.9017	1.688	1.679	1.688	1.634	1.750	2,418,432	1.6890	-2.06%
2025-03-21	0	1.940	1.880	1.940	1.830	1.990	2,013,000	3,831,790	1.9035	1.723	1.670	1.723	1.625	1.767	2,266,435	1.6907	0.00%
2025-03-20	0	1.940	1.920	1.940	1.850	2.030	1,672,000	3,256,720	1.9478	1.723	1.705	1.723	1.643	1.803	1,882,504	1.7300	-3.96%
2025-03-19	0	2.020	2.020	2.060	2.020	2.080	571,000	1,172,180	2.0529	1.794	1.794	1.830	1.794	1.847	642,888	1.8233	-1.94%
2025-03-18	0	2.060	2.060	2.070	2.020	2.160	2,483,000	4,768,660	1.9205	1.830	1.830	1.839	1.794	1.918	2,795,608	1.7058	-0.96%
2025-03-17	0	2.080	2.070	2.080	2.000	2.240	2,571,000	5,521,830	2.1477	1.847	1.839	1.847	1.776	1.990	2,894,687	1.9076	2.46%
2025-03-14	0	2.030	2.030	2.050	1.920	2.050	2,244,000	4,469,840	1.9919	1.803	1.803	1.821	1.705	1.821	2,526,518	1.7692	1.50%
2025-03-13	0	2.000	1.970	2.000	1.970	2.010	276,634	552,155	1.9960	1.776	1.750	1.776	1.750	1.785	311,462	1.7728	0.00%
2025-03-12	0	2.000	2.000	2.010	1.960	2.010	587,930	1,169,438	1.9891	1.776	1.776	1.785	1.741	1.785	661,950	1.7667	0.50%
2025-03-11	0	1.990	1.960	2.000	1.960	2.030	431,000	865,220	2.0075	1.767	1.741	1.776	1.741	1.803	485,263	1.7830	-1.49%
2025-03-10	0	2.020	1.950	2.040	1.940	2.030	691,000	1,372,550	1.9863	1.794	1.732	1.812	1.723	1.803	777,996	1.7642	1.00%
2025-03-07	0	2.000	2.000	2.010	1.950	2.010	1,172,000	2,321,790	1.9810	1.776	1.776	1.785	1.732	1.785	1,319,554	1.7595	-1.96%
2025-03-06	0	2.040	2.040	2.060	2.020	2.100	1,121,000	2,316,880	2.0668	1.812	1.812	1.830	1.794	1.865	1,262,133	1.8357	-1.92%
2025-03-05	0	2.080	2.060	2.080	1.940	2.090	951,000	1,935,950	2.0357	1.847	1.830	1.847	1.723	1.856	1,070,730	1.8081	2.97%
2025-03-04	0	2.020	2.000	2.020	1.940	2.020	1,162,000	2,324,900	2.0008	1.794	1.776	1.794	1.723	1.794	1,308,295	1.7770	1.00%
2025-03-03	0	2.000	1.990	2.010	1.950	2.000	662,000	1,311,660	1.9814	1.776	1.767	1.785	1.732	1.776	745,345	1.7598	1.01%
2025-02-28	0	1.980	1.950	1.980	1.920	1.980	1,097,000	2,144,300	1.9547	1.759	1.732	1.759	1.705	1.759	1,235,112	1.7361	0.51%
2025-02-27	0	1.970	1.930	1.970	1.830	1.980	1,706,000	3,305,570	1.9376	1.750	1.714	1.750	1.625	1.759	1,920,784	1.7209	-0.51%
2025-02-26	0	1.980	1.950	1.960	1.890	2.050	1,596,000	3,154,920	1.9768	1.759	1.732	1.741	1.679	1.821	1,796,935	1.7557	2.59%
2025-02-25	0	1.930	1.910	1.940	1.890	1.940	693,000	1,330,740	1.9203	1.714	1.696	1.723	1.679	1.723	780,248	1.7055	-0.52%
2025-02-24	0	1.940	1.910	1.920	1.870	1.950	481,000	925,150	1.9234	1.723	1.696	1.705	1.661	1.732	541,558	1.7083	-0.51%
2025-02-21	0	1.950	1.940	1.950	1.870	1.960	1,157,000	2,216,710	1.9159	1.732	1.723	1.732	1.661	1.741	1,302,665	1.7017	2.09%
2025-02-20	0	1.910	1.880	1.910	1.810	1.920	1,287,000	2,423,410	1.8830	1.696	1.670	1.696	1.608	1.705	1,449,032	1.6724	1.06%
2025-02-19	0	1.890	1.850	1.890	1.850	1.900	1,001,000	1,888,110	1.8862	1.679	1.643	1.679	1.643	1.688	1,127,025	1.6753	0.00%
2025-02-18	0	1.890	1.860	1.890	1.850	1.900	1,122,000	2,109,180	1.8798	1.679	1.652	1.679	1.643	1.688	1,263,259	1.6696	-0.53%
2025-02-17	0	1.900	1.900	1.910	1.810	1.910	1,846,000	3,452,280	1.8701	1.688	1.688	1.696	1.608	1.696	2,078,410	1.6610	2.15%
2025-02-14	0	1.860	1.840	1.860	1.820	1.870	1,188,100	2,188,020	1.8416	1.652	1.634	1.652	1.616	1.661	1,337,681	1.6357	1.09%
2025-02-13	0	1.840	1.810	1.840	1.790	1.860	925,000	1,692,730	1.8300	1.634	1.608	1.634	1.590	1.652	1,041,457	1.6253	1.10%
2025-02-12	0	1.820	1.800	1.820	1.750	1.830	674,000	1,218,090	1.8073	1.616	1.599	1.616	1.554	1.625	758,856	1.6052	1.68%
2025-02-11	0	1.790	1.760	1.790	1.760	1.820	1,011,000	1,817,580	1.7978	1.590	1.563	1.590	1.563	1.616	1,138,284	1.5968	-1.65%
2025-02-10	0	1.820	1.800	1.820	1.790	1.850	575,000	1,049,490	1.8252	1.616	1.599	1.616	1.590	1.643	647,392	1.6211	0.55%
2025-02-07	0	1.810	1.800	1.810	1.740	1.820	502,000	893,340	1.7796	1.608	1.599	1.608	1.545	1.616	565,201	1.5806	1.69%
2025-02-06	0	1.780	1.780	1.810	1.740	1.840	995,000	1,779,890	1.7888	1.581	1.581	1.608	1.545	1.634	1,120,270	1.5888	-2.73%
2025-02-05	0	1.830	1.800	1.830	1.670	1.840	4,952,000	8,004,950	1.6165	1.625	1.599	1.625	1.483	1.634	5,575,453	1.4357	9.58%
2025-02-04	0	1.670	1.670	1.750	1.670	1.750	1,556,000	2,662,330	1.7110	1.483	1.483	1.554	1.483	1.554	1,751,899	1.5197	-1.18%
2025-02-03	0	1.690	1.650	1.690	1.650	1.710	248,000	418,580	1.6878	1.501	1.465	1.501	1.465	1.519	279,223	1.4991	-0.59%
2025-01-28	0	1.700	1.660	1.700	1.670	1.710	6,156,000	9,263,020	1.5047	1.510	1.474	1.510	1.483	1.519	6,931,036	1.3365	1.19%
2025-01-27	0	1.680	1.680	1.690	1.640	1.730	4,829,000	8,101,440	1.6777	1.492	1.492	1.501	1.457	1.537	5,436,968	1.4901	-1.75%
2025-01-24	0	1.710	1.680	1.700	1.660	1.740	778,000	1,324,970	1.7030	1.519	1.492	1.510	1.474	1.545	875,950	1.5126	1.79%
2025-01-23	0	1.680	1.680	1.690	1.620	1.710	1,431,000	2,378,190	1.6619	1.492	1.492	1.501	1.439	1.519	1,611,162	1.4761	1.20%
2025-01-22	0	1.660	1.630	1.660	1.580	1.680	1,637,000	2,688,420	1.6423	1.474	1.448	1.474	1.403	1.492	1,843,097	1.4586	3.75%
2025-01-21	0	1.600	1.590	1.600	1.490	1.630	1,497,000	2,358,970	1.5758	1.421	1.412	1.421	1.323	1.448	1,685,471	1.3996	3.90%
2025-01-20	0	1.540	1.530	1.540	1.460	1.550	844,000	1,283,950	1.5213	1.368	1.359	1.368	1.297	1.377	950,259	1.3512	2.67%
2025-01-17	0	1.500	1.480	1.510	1.460	1.510	188,000	279,270	1.4855	1.332	1.315	1.341	1.297	1.341	211,669	1.3194	-0.66%
2025-01-16	0	1.510	1.500	1.530	1.480	1.560	589,000	890,370	1.5117	1.341	1.332	1.359	1.315	1.386	663,155	1.3426	1.34%
2025-01-15	0	1.490	1.490	1.530	1.460	1.570	1,177,000	1,808,490	1.5365	1.323	1.323	1.359	1.297	1.394	1,325,183	1.3647	-3.25%
2025-01-14	0	1.540	1.480	1.540	1.410	1.540	2,401,000	3,562,360	1.4837	1.368	1.315	1.368	1.252	1.368	2,703,284	1.3178	4.76%
2025-01-13	0	1.470	1.450	1.460	1.450	1.500	1,948,000	2,838,400	1.4571	1.306	1.288	1.297	1.288	1.332	2,193,252	1.2942	1.38%
2025-01-10	0	1.450	1.450	1.460	1.310	1.590	6,956,000	9,782,870	1.4064	1.288	1.288	1.297	1.164	1.412	7,831,755	1.2491	-4.61%
2025-01-09	0	1.520	1.520	1.530	1.480	1.580	1,767,000	2,694,670	1.5250	1.350	1.350	1.359	1.315	1.403	1,989,464	1.3545	1.33%
2025-01-08	0	1.500	1.470	1.490	1.430	1.540	2,056,000	3,021,820	1.4698	1.332	1.306	1.323	1.270	1.368	2,314,849	1.3054	-2.60%
2025-01-07	0	1.540	1.510	1.540	1.460	1.660	2,247,000	3,548,980	1.5794	1.368	1.341	1.368	1.297	1.474	2,529,896	1.4028	-4.35%
2025-01-06	0	1.610	1.580	1.600	1.450	1.620	3,248,000	5,098,580	1.5698	1.430	1.403	1.421	1.288	1.439	3,656,921	1.3942	7.33%
2025-01-03	0	1.500	1.500	1.510	1.410	1.500	3,983,000	5,819,210	1.4610	1.332	1.332	1.341	1.252	1.332	4,484,457	1.2976	2.04%
2025-01-02	0	1.470	1.460	1.470	1.400	1.530	4,433,000	6,443,930	1.4536	1.306	1.297	1.306	1.243	1.359	4,991,112	1.2911	5.00%
2024-12-31	0	1.400	1.400	1.410	1.350	1.430	1,789,000	2,496,020	1.3952	1.243	1.243	1.252	1.199	1.270	2,014,234	1.2392	5.26%
2024-12-30	0	1.330	1.320	1.330	1.310	1.480	2,018,000	2,789,810	1.3825	1.181	1.172	1.181	1.164	1.315	2,272,065	1.2279	-8.28%
2024-12-27	0	1.450	1.430	1.450	1.320	1.470	1,087,000	1,531,840	1.4092	1.288	1.270	1.288	1.172	1.306	1,223,853	1.2517	5.07%
2024-12-24	0	1.380	1.360	1.390	1.340	1.430	484,000	665,130	1.3742	1.226	1.208	1.235	1.190	1.270	544,935	1.2206	-1.43%
2024-12-23	0	1.400	1.400	1.410	1.360	1.430	828,000	1,154,180	1.3939	1.243	1.243	1.252	1.208	1.270	932,245	1.2381	0.00%
2024-12-20	0	1.400	1.390	1.400	1.250	1.480	4,197,000	5,760,260	1.3725	1.243	1.235	1.243	1.110	1.315	4,725,399	1.2190	13.82%
2024-12-19	0	1.230	1.220	1.230	1.220	1.280	624,000	772,090	1.2373	1.092	1.084	1.092	1.084	1.137	702,561	1.0990	-3.15%
2024-12-18	0	1.270	1.260	1.280	1.250	1.330	637,000	815,720	1.2806	1.128	1.119	1.137	1.110	1.181	717,198	1.1374	-2.31%
2024-12-17	0	1.300	1.290	1.300	1.250	1.350	1,137,000	1,477,290	1.2993	1.155	1.146	1.155	1.110	1.199	1,280,147	1.1540	0.00%
2024-12-16	0	1.300	1.290	1.300	1.150	1.380	3,974,000	5,102,560	1.2840	1.155	1.146	1.155	1.021	1.226	4,474,324	1.1404	13.04%
2024-12-13	0	1.150	1.150	1.160	1.140	1.180	672,000	774,080	1.1519	1.021	1.021	1.030	1.013	1.048	756,604	1.0231	-4.17%
2024-12-12	0	1.200	1.200	1.220	1.140	1.220	1,047,000	1,248,160	1.1921	1.066	1.066	1.084	1.013	1.084	1,178,817	1.0588	0.00%
2024-12-11	0	1.200	1.180	1.200	1.060	1.220	2,410,000	2,751,750	1.1418	1.066	1.048	1.066	0.941	1.084	2,713,417	1.0141	14.29%
2024-12-10	0	1.050	1.020	1.080	1.000	1.060	838,000	865,800	1.0332	0.933	0.906	0.959	0.888	0.941	943,504	0.9176	6.06%
2024-12-09	0	0.990	0.990	1.000	0.980	1.000	304,000	301,170	0.9907	0.879	0.879	0.888	0.870	0.888	342,273	0.8799	1.02%
2024-12-06	0	0.980	0.950	0.980	0.940	0.980	116,000	113,040	0.9745	0.870	0.844	0.870	0.835	0.870	130,604	0.8655	2.08%
2024-12-05	0	0.960	0.950	0.960	0.960	0.960	25,000	24,000	0.9600	0.853	0.844	0.853	0.853	0.853	28,147	0.8527	2.13%
2024-12-04	0	0.940	0.940	0.960	0.940	0.980	72,000	69,130	0.9601	0.835	0.835	0.853	0.835	0.870	81,065	0.8528	1.08%
2024-12-03	0	0.930	0.930	0.950	0.910	0.930	118,000	107,780	0.9134	0.826	0.826	0.844	0.808	0.826	132,856	0.8113	0.00%
2024-12-02	0	0.930	0.920	0.960	0.930	0.950	11,000	10,410	0.9464	0.826	0.817	0.853	0.826	0.844	12,385	0.8405	-2.11%
2024-11-29	0	0.950	0.940	0.960	0.910	0.950	103,000	96,970	0.9415	0.844	0.835	0.853	0.808	0.844	115,968	0.8362	3.26%
2024-11-28	0	0.920	0.920	0.970	0.920	0.920	354,000	325,680	0.9200	0.817	0.817	0.862	0.817	0.817	398,568	0.8171	0.00%
2024-11-27	0	0.920	0.910	0.920	0.910	0.920	889,000	817,860	0.9200	0.817	0.808	0.817	0.808	0.817	1,000,924	0.8171	1.10%
2024-11-26	0	0.910	0.910	0.920	0.900	0.970	608,000	562,940	0.9259	0.808	0.808	0.817	0.799	0.862	684,547	0.8224	-5.21%
2024-11-25	0	0.960	0.960	0.970	0.960	0.980	27,000	26,290	0.9737	0.853	0.853	0.862	0.853	0.870	30,399	0.8648	3.23%
2024-11-22	0	0.930	0.920	0.990	0.930	0.930	7,000	6,510	0.9300	0.826	0.817	0.879	0.826	0.826	7,881	0.8260	-1.06%
2024-11-21	0	0.940	0.940	0.980	0.930	0.940	26,000	24,420	0.9392	0.835	0.835	0.870	0.826	0.835	29,273	0.8342	1.08%
2024-11-20	0	0.930	0.930	0.980	0.920	0.940	13,000	12,160	0.9354	0.826	0.826	0.870	0.817	0.835	14,637	0.8308	-1.06%
2024-11-19	0	0.940	0.940	0.980	-	-	0	0	-	0.835	0.835	0.870	-	-	0	-	1.08%
2024-11-18	0	0.930	0.930	0.970	0.920	0.930	23,000	21,360	0.9287	0.826	0.826	0.862	0.817	0.826	25,896	0.8248	-1.06%
2024-11-15	0	0.940	0.940	0.970	0.930	0.970	47,000	45,470	0.9674	0.835	0.835	0.862	0.826	0.862	52,917	0.8593	-2.08%
2024-11-14	0	0.960	0.940	0.970	0.940	0.960	121,000	115,820	0.9572	0.853	0.835	0.862	0.835	0.853	136,234	0.8502	2.13%
2024-11-13	0	0.940	0.940	0.980	0.930	0.940	57,000	53,300	0.9351	0.835	0.835	0.870	0.826	0.835	64,176	0.8305	-2.08%
2024-11-12	0	0.960	0.960	0.980	0.950	0.960	132,000	125,600	0.9515	0.853	0.853	0.870	0.844	0.853	148,619	0.8451	-1.03%
2024-11-11	0	0.970	0.970	1.010	0.950	0.960	28,000	26,830	0.9582	0.862	0.862	0.897	0.844	0.853	31,525	0.8511	0.00%
2024-11-08	0	0.970	0.970	1.000	0.960	1.000	44,000	42,680	0.9700	0.862	0.862	0.888	0.853	0.888	49,540	0.8615	-3.96%
2024-11-07	0	1.010	0.980	1.020	0.980	1.030	143,000	146,570	1.0250	0.897	0.870	0.906	0.870	0.915	161,004	0.9104	1.00%
2024-11-06	0	1.000	1.000	1.010	1.000	1.000	43,000	43,000	1.0000	0.888	0.888	0.897	0.888	0.888	48,414	0.8882	0.00%
2024-11-05	0	1.000	0.970	1.000	0.940	1.000	186,000	184,810	0.9936	0.888	0.862	0.888	0.835	0.888	209,417	0.8825	1.01%
2024-11-04	0	0.990	0.940	1.000	0.950	1.020	1,101,000	1,059,240	0.9621	0.879	0.835	0.888	0.844	0.906	1,239,615	0.8545	5.32%
2024-11-01	0	0.940	0.940	0.970	0.930	0.940	122,000	113,860	0.9333	0.835	0.835	0.862	0.826	0.835	137,360	0.8289	-1.05%
2024-10-31	0	0.950	0.950	0.980	-	-	0	0	-	0.844	0.844	0.870	-	-	0	-	1.06%
2024-10-30	0	0.940	0.940	0.970	0.940	0.940	22,000	20,680	0.9400	0.835	0.835	0.862	0.835	0.835	24,770	0.8349	-1.05%
2024-10-29	0	0.950	0.950	0.970	0.930	0.950	62,000	58,860	0.9494	0.844	0.844	0.862	0.826	0.844	69,806	0.8432	0.00%
2024-10-28	0	0.950	0.950	0.970	0.950	0.950	8,000	7,600	0.9500	0.844	0.844	0.862	0.844	0.844	9,007	0.8438	-1.04%
2024-10-25	0	0.960	0.940	0.960	0.940	0.980	128,000	122,800	0.9594	0.853	0.835	0.853	0.835	0.870	144,115	0.8521	2.13%
2024-10-24	0	0.940	0.940	0.950	0.940	0.950	54,000	51,280	0.9496	0.835	0.835	0.844	0.835	0.844	60,799	0.8434	1.08%
2024-10-23	0	0.930	0.930	0.950	0.910	0.920	121,046	111,352	0.9199	0.826	0.826	0.844	0.808	0.817	136,286	0.8170	0.00%
2024-10-22	0	0.930	0.930	0.950	0.920	0.930	47,000	43,270	0.9206	0.826	0.826	0.844	0.817	0.826	52,917	0.8177	0.00%
2024-10-21	0	0.930	0.930	0.950	0.910	0.940	67,000	62,920	0.9391	0.826	0.826	0.844	0.808	0.835	75,435	0.8341	-2.11%
2024-10-18	0	0.950	0.940	0.950	0.930	0.950	120,000	113,580	0.9465	0.844	0.835	0.844	0.826	0.844	135,108	0.8407	1.06%
2024-10-17	0	0.940	0.940	0.950	0.940	0.950	86,000	81,030	0.9422	0.835	0.835	0.844	0.835	0.844	96,827	0.8369	-1.05%
2024-10-16	0	0.950	0.940	0.950	0.940	0.950	76,000	72,180	0.9497	0.844	0.835	0.844	0.835	0.844	85,568	0.8435	1.06%
2024-10-15	0	0.940	0.940	0.980	0.940	0.970	9,000	8,520	0.9467	0.835	0.835	0.870	0.835	0.862	10,133	0.8408	-1.05%
2024-10-14	0	0.950	0.950	0.980	0.940	0.950	174,000	164,040	0.9428	0.844	0.844	0.870	0.835	0.844	195,906	0.8373	-1.04%
2024-10-10	0	0.960	0.960	0.990	0.940	0.960	94,000	89,610	0.9533	0.853	0.853	0.879	0.835	0.853	105,835	0.8467	1.05%
2024-10-09	0	0.950	0.950	0.980	0.940	1.050	25,000	24,030	0.9612	0.844	0.844	0.870	0.835	0.933	28,147	0.8537	1.06%
2024-10-08	0	0.940	0.940	0.990	0.930	0.980	626,000	594,890	0.9503	0.835	0.835	0.879	0.826	0.870	704,813	0.8440	-3.09%
2024-10-07	0	0.970	0.970	0.990	0.970	1.000	354,000	348,800	0.9853	0.862	0.862	0.879	0.862	0.888	398,568	0.8751	3.19%
2024-10-04	0	0.940	0.940	0.980	0.930	0.940	378,000	354,120	0.9368	0.835	0.835	0.870	0.826	0.835	425,590	0.8321	0.00%
2024-10-03	0	0.940	0.940	0.950	0.930	0.980	510,000	491,650	0.9640	0.835	0.835	0.844	0.826	0.870	574,209	0.8562	-3.09%
2024-10-02	0	0.970	0.960	0.970	0.940	0.990	813,000	781,750	0.9616	0.862	0.853	0.862	0.835	0.879	915,356	0.8540	2.11%
2024-09-30	0	0.950	0.950	0.980	0.910	0.950	249,000	234,180	0.9405	0.844	0.844	0.870	0.808	0.844	280,349	0.8353	3.26%
2024-09-27	0	0.920	0.920	0.950	0.920	0.920	28,000	25,760	0.9200	0.817	0.817	0.844	0.817	0.817	31,525	0.8171	0.00%
2024-09-26	0	0.920	0.920	0.940	0.890	0.920	259,000	235,370	0.9088	0.817	0.817	0.835	0.790	0.817	291,608	0.8071	2.22%
2024-09-25	0	0.900	0.900	0.910	0.890	0.900	340,000	305,430	0.8983	0.799	0.799	0.808	0.790	0.799	382,806	0.7979	0.00%
2024-09-24	0	0.900	0.890	0.900	0.890	0.910	104,000	92,800	0.8923	0.799	0.790	0.799	0.790	0.808	117,094	0.7925	-2.17%
2024-09-23	0	0.920	0.870	0.920	0.880	0.940	33,000	29,390	0.8906	0.817	0.773	0.817	0.782	0.835	37,155	0.7910	3.37%
2024-09-20	0	0.890	0.870	0.890	0.860	0.910	112,000	97,550	0.8710	0.790	0.773	0.790	0.764	0.808	126,101	0.7736	3.49%
2024-09-19	0	0.860	0.850	0.910	0.860	0.880	14,000	12,060	0.8614	0.764	0.755	0.808	0.764	0.782	15,763	0.7651	0.00%
2024-09-17	0	0.860	0.860	0.880	0.850	0.860	26,000	22,340	0.8592	0.764	0.764	0.782	0.755	0.764	29,273	0.7632	0.00%
2024-09-16	0	0.860	0.850	0.880	0.860	0.870	37,000	31,860	0.8611	0.764	0.755	0.782	0.764	0.773	41,658	0.7648	-1.15%
2024-09-13	0	0.870	0.850	0.880	0.850	0.900	120,000	105,880	0.8823	0.773	0.755	0.782	0.755	0.799	135,108	0.7837	2.35%
2024-09-12	0	0.850	0.840	0.900	0.850	0.880	111,000	96,450	0.8689	0.755	0.746	0.799	0.755	0.782	124,975	0.7718	-1.16%
2024-09-11	0	0.860	0.850	0.860	-	-	0	0	-	0.764	0.755	0.764	-	-	0	-	0.00%
2024-09-10	0	0.860	0.840	0.870	0.840	0.860	188,000	161,540	0.8593	0.764	0.746	0.773	0.746	0.764	211,669	0.7632	1.18%
2024-09-09	0	0.850	0.850	0.890	0.850	0.850	17,000	14,450	0.8500	0.755	0.755	0.790	0.755	0.755	19,140	0.7550	0.00%
2024-09-05	0	0.850	0.850	0.860	0.850	0.860	33,000	28,060	0.8503	0.755	0.755	0.764	0.755	0.764	37,155	0.7552	-1.16%
2024-09-04	0	0.860	0.860	0.890	0.860	0.860	35,574	30,564	0.8592	0.764	0.764	0.790	0.764	0.764	40,053	0.7631	0.00%
2024-09-03	0	0.860	0.850	0.880	0.840	0.870	63,000	54,480	0.8648	0.764	0.755	0.782	0.746	0.773	70,932	0.7681	-1.15%
2024-09-02	0	0.870	0.870	0.900	0.870	0.900	5,000	4,440	0.8880	0.773	0.773	0.799	0.773	0.799	5,629	0.7887	-2.25%
2024-08-30	0	0.890	0.860	0.890	0.860	0.950	4,000	3,610	0.9025	0.790	0.764	0.790	0.764	0.844	4,504	0.8016	0.00%
2024-08-29	0	0.890	0.850	0.920	-	-	0	0	-	0.790	0.755	0.817	-	-	0	-	0.00%
2024-08-28	0	0.890	0.860	0.950	-	-	0	0	-	0.790	0.764	0.844	-	-	0	-	0.00%
2024-08-27	0	0.890	0.840	0.960	0.840	0.890	213,000	188,000	0.8826	0.790	0.746	0.853	0.746	0.790	239,817	0.7839	0.00%
2024-08-26	0	0.890	0.880	0.890	0.880	0.900	139,000	124,480	0.8955	0.790	0.782	0.790	0.782	0.799	156,500	0.7954	2.30%
2024-08-23	0	0.870	0.860	0.940	0.840	0.880	108,000	94,320	0.8733	0.773	0.764	0.835	0.746	0.782	121,597	0.7757	1.16%
2024-08-22	0	0.860	0.840	0.870	0.840	0.870	312,000	265,780	0.8519	0.764	0.746	0.773	0.746	0.773	351,281	0.7566	-1.15%
2024-08-21	0	0.870	0.840	0.870	0.820	0.870	17,000	14,590	0.8582	0.773	0.746	0.773	0.728	0.773	19,140	0.7623	3.57%
2024-08-20	0	0.840	0.830	0.880	0.840	0.870	37,000	31,700	0.8568	0.746	0.737	0.782	0.746	0.773	41,658	0.7610	-2.33%
2024-08-19	0	0.860	0.840	0.870	0.840	0.860	145,000	123,580	0.8523	0.764	0.746	0.773	0.746	0.764	163,255	0.7570	3.61%
2024-08-16	0	0.830	0.830	0.870	0.820	0.840	13,000	10,870	0.8362	0.737	0.737	0.773	0.728	0.746	14,637	0.7427	-1.19%
2024-08-15	0	0.840	0.820	0.870	-	-	0	0	-	0.746	0.728	0.773	-	-	0	-	0.00%
2024-08-14	0	0.840	0.830	0.850	0.820	0.840	53,000	44,010	0.8304	0.746	0.737	0.755	0.728	0.746	59,673	0.7375	-1.18%
2024-08-13	0	0.850	0.840	0.850	0.850	0.850	10,000	8,500	0.8500	0.755	0.746	0.755	0.755	0.755	11,259	0.7550	0.00%
2024-08-12	0	0.850	0.850	0.860	0.840	0.850	110,000	93,470	0.8497	0.755	0.755	0.764	0.746	0.755	123,849	0.7547	-3.41%
2024-08-09	0	0.880	0.860	0.890	-	-	0	0	-	0.782	0.764	0.790	-	-	0	-	0.00%
2024-08-08	0	0.880	0.850	0.900	0.850	0.880	137,000	118,360	0.8639	0.782	0.755	0.799	0.755	0.782	154,248	0.7673	-1.12%
2024-08-07	0	0.890	0.870	0.900	0.860	0.890	320,000	278,320	0.8698	0.790	0.773	0.799	0.764	0.790	360,288	0.7725	0.00%
2024-08-06	0	0.890	0.880	0.910	0.870	0.890	134,000	117,730	0.8786	0.790	0.782	0.808	0.773	0.790	150,871	0.7803	0.00%
2024-08-05	0	0.890	0.880	0.910	0.890	0.920	251,000	225,960	0.9002	0.790	0.782	0.808	0.790	0.817	282,601	0.7996	-3.26%
2024-08-02	0	0.920	0.920	0.960	0.920	0.920	24,000	22,080	0.9200	0.817	0.817	0.853	0.817	0.817	27,022	0.8171	-2.13%
2024-08-01	0	0.940	0.940	0.950	0.920	0.940	67,000	61,900	0.9239	0.835	0.835	0.844	0.817	0.835	75,435	0.8206	0.00%
2024-07-31	0	0.940	0.910	0.940	-	-	0	0	-	0.835	0.808	0.835	-	-	0	-	0.00%
2024-07-30	0	0.940	0.910	0.940	0.950	0.950	21,000	19,950	0.9500	0.835	0.808	0.835	0.844	0.844	23,644	0.8438	1.08%
2024-07-29	0	0.930	0.930	0.940	0.920	0.950	91,000	84,740	0.9312	0.826	0.826	0.835	0.817	0.844	102,457	0.8271	1.09%
2024-07-26	0	0.920	0.920	0.930	0.920	0.920	73,000	67,160	0.9200	0.817	0.817	0.826	0.817	0.817	82,191	0.8171	0.00%
2024-07-25	0	0.920	0.920	0.930	0.910	0.920	135,000	123,730	0.9165	0.817	0.817	0.826	0.808	0.817	151,996	0.8140	1.10%
2024-07-24	0	0.910	0.910	0.930	0.910	0.920	81,000	74,000	0.9136	0.808	0.808	0.826	0.808	0.817	91,198	0.8114	-1.09%
2024-07-23	0	0.920	0.920	0.930	0.920	0.930	77,000	71,330	0.9264	0.817	0.817	0.826	0.817	0.826	86,694	0.8228	-1.08%
2024-07-22	0	0.930	0.930	0.940	0.920	0.930	12,000	11,050	0.9208	0.826	0.826	0.835	0.817	0.826	13,511	0.8179	-1.06%
2024-07-19	0	0.940	0.940	0.950	0.920	0.960	95,000	89,220	0.9392	0.835	0.835	0.844	0.817	0.853	106,960	0.8341	-1.05%
2024-07-18	0	0.950	0.940	0.950	0.950	0.950	107,000	101,650	0.9500	0.844	0.835	0.844	0.844	0.844	120,471	0.8438	0.00%
2024-07-17	0	0.950	0.950	0.960	0.940	0.960	173,000	165,000	0.9538	0.844	0.844	0.853	0.835	0.853	194,781	0.8471	1.06%
2024-07-16	0	0.940	0.920	0.940	0.920	0.940	64,000	59,230	0.9255	0.835	0.817	0.835	0.817	0.835	72,058	0.8220	-1.05%
2024-07-15	0	0.950	0.940	0.950	0.920	0.950	50,000	46,860	0.9372	0.844	0.835	0.844	0.817	0.844	56,295	0.8324	3.26%
2024-07-12	0	0.920	0.910	0.940	0.920	0.940	126,000	117,100	0.9294	0.817	0.808	0.835	0.817	0.835	141,863	0.8254	-1.08%
2024-07-11	0	0.930	0.930	0.950	0.930	0.940	12,000	11,260	0.9383	0.826	0.826	0.844	0.826	0.835	13,511	0.8334	-1.06%
2024-07-10	0	0.940	0.940	0.960	0.940	0.960	9,000	8,560	0.9511	0.835	0.835	0.853	0.835	0.853	10,133	0.8448	-1.05%
2024-07-09	0	0.950	0.940	0.950	0.930	0.950	58,000	53,980	0.9307	0.844	0.835	0.844	0.826	0.844	65,302	0.8266	2.15%
2024-07-08	0	0.930	0.930	0.950	0.930	0.940	11,000	10,290	0.9355	0.826	0.826	0.844	0.826	0.835	12,385	0.8309	-2.11%
2024-07-05	0	0.950	0.950	0.980	0.950	0.950	8,000	7,600	0.9500	0.844	0.844	0.870	0.844	0.844	9,007	0.8438	1.06%
2024-07-04	0	0.940	0.940	0.960	0.940	0.970	45,000	43,460	0.9658	0.835	0.835	0.853	0.835	0.862	50,665	0.8578	-2.08%
2024-07-03	0	0.960	0.960	0.970	0.960	0.970	32,000	30,810	0.9628	0.853	0.853	0.862	0.853	0.862	36,029	0.8551	-2.04%
2024-07-02	0	0.980	0.950	0.980	0.950	0.980	152,000	148,060	0.9741	0.870	0.844	0.870	0.844	0.870	171,137	0.8652	4.26%
2024-06-28	0	0.940	0.940	0.970	0.940	0.950	66,000	62,380	0.9452	0.835	0.835	0.862	0.835	0.844	74,309	0.8395	-1.05%
2024-06-27	0	0.950	0.930	0.950	-	-	0	0	-	0.844	0.826	0.844	-	-	0	-	0.00%
2024-06-26	0	0.950	0.960	0.970	0.950	0.950	32,000	30,400	0.9500	0.844	0.853	0.862	0.844	0.844	36,029	0.8438	-1.04%
2024-06-25	0	0.960	0.920	0.970	0.900	0.970	576,000	541,920	0.9408	0.853	0.817	0.862	0.799	0.862	648,518	0.8356	5.49%
2024-06-24	0	0.910	0.910	0.920	0.910	0.930	245,000	225,520	0.9205	0.808	0.808	0.817	0.808	0.826	275,845	0.8176	-3.19%
2024-06-21	0	0.940	0.940	0.950	0.930	0.940	40,000	37,390	0.9348	0.835	0.835	0.844	0.826	0.835	45,036	0.8302	-1.05%
2024-06-20	0	0.950	0.940	0.950	0.940	0.980	202,000	192,940	0.9551	0.844	0.835	0.844	0.835	0.870	227,432	0.8483	-4.04%
2024-06-19	0	0.990	0.990	1.000	0.960	1.000	209,000	204,320	0.9776	0.879	0.879	0.888	0.853	0.888	235,313	0.8683	-1.00%
2024-06-18	0	1.000	0.980	1.000	0.980	1.020	72,000	72,860	1.0119	0.888	0.870	0.888	0.870	0.906	81,065	0.8988	0.00%
2024-06-17	0	1.000	1.000	1.030	0.960	1.070	497,000	490,050	0.9860	0.888	0.888	0.915	0.853	0.950	559,572	0.8758	0.20%
2024-06-14	0	1.160	1.150	1.160	1.140	1.160	229,481	264,968	1.1546	0.886	0.879	0.886	0.871	0.886	300,313	0.8823	0.00%
2024-06-13	0	1.160	1.150	1.160	1.140	1.160	114,000	131,400	1.1526	0.886	0.879	0.886	0.871	0.886	149,187	0.8808	0.87%
2024-06-12	0	1.150	1.140	1.160	1.140	1.160	301,000	346,820	1.1522	0.879	0.871	0.886	0.871	0.886	393,907	0.8805	-0.86%
2024-06-11	0	1.160	1.140	1.160	1.150	1.160	74,000	85,630	1.1572	0.886	0.871	0.886	0.879	0.886	96,841	0.8842	0.87%
2024-06-07	0	1.150	1.150	1.170	1.150	1.170	70,000	81,080	1.1583	0.879	0.879	0.894	0.879	0.894	91,606	0.8851	0.00%
2024-06-06	0	1.150	1.140	1.160	1.140	1.160	103,000	118,230	1.1479	0.879	0.871	0.886	0.871	0.886	134,792	0.8771	0.88%
2024-06-05	0	1.140	1.140	1.150	1.140	1.160	54,000	62,020	1.1485	0.871	0.871	0.879	0.871	0.886	70,668	0.8776	-1.72%
2024-06-04	0	1.160	1.150	1.160	1.140	1.170	355,000	408,620	1.1510	0.886	0.879	0.886	0.871	0.894	464,574	0.8796	0.87%
2024-06-03	0	1.150	1.150	1.160	1.150	1.180	180,000	209,760	1.1653	0.879	0.879	0.886	0.879	0.902	235,559	0.8905	-0.86%
2024-05-31	0	1.160	1.150	1.160	1.140	1.180	375,000	436,510	1.1640	0.886	0.879	0.886	0.871	0.902	490,748	0.8895	0.87%
2024-05-30	0	1.150	1.150	1.170	1.150	1.180	163,000	188,140	1.1542	0.879	0.879	0.894	0.879	0.902	213,312	0.8820	0.00%
2024-05-29	0	1.150	1.150	1.170	1.150	1.170	40,854	47,372	1.1595	0.879	0.879	0.894	0.879	0.894	53,464	0.8861	-1.71%
2024-05-28	0	1.170	1.160	1.180	1.150	1.180	233,000	271,910	1.1670	0.894	0.886	0.902	0.879	0.902	304,918	0.8917	0.86%
2024-05-27	0	1.160	1.140	1.160	1.140	1.160	11,000	12,600	1.1455	0.886	0.871	0.886	0.871	0.886	14,395	0.8753	0.87%
2024-05-24	0	1.150	1.150	1.160	1.140	1.160	78,000	89,460	1.1469	0.879	0.879	0.886	0.871	0.886	102,076	0.8764	-0.86%
2024-05-23	0	1.160	1.130	1.160	1.130	1.180	189,000	217,450	1.1505	0.886	0.863	0.886	0.863	0.902	247,337	0.8792	-0.85%
2024-05-22	0	1.170	1.160	1.170	1.130	1.170	147,000	168,480	1.1461	0.894	0.886	0.894	0.863	0.894	192,373	0.8758	1.74%
2024-05-21	0	1.150	1.130	1.160	1.140	1.170	366,000	422,160	1.1534	0.879	0.863	0.886	0.871	0.894	478,970	0.8814	0.00%
2024-05-20	0	1.150	1.150	1.160	1.150	1.180	161,000	187,630	1.1654	0.879	0.879	0.886	0.879	0.902	210,694	0.8905	-1.71%
2024-05-17	0	1.170	1.160	1.180	1.160	1.170	251,000	293,460	1.1692	0.894	0.886	0.902	0.886	0.894	328,474	0.8934	0.00%
2024-05-16	0	1.170	1.160	1.170	1.150	1.180	296,000	345,640	1.1677	0.894	0.886	0.894	0.879	0.902	387,364	0.8923	2.63%
2024-05-14	0	1.140	1.140	1.150	1.140	1.170	415,000	476,280	1.1477	0.871	0.871	0.879	0.871	0.894	543,094	0.8770	0.00%
2024-05-13	0	1.140	1.140	1.150	1.100	1.150	865,000	972,780	1.1246	0.871	0.871	0.879	0.841	0.879	1,131,991	0.8594	3.64%
2024-05-10	0	1.100	1.100	1.110	1.080	1.110	338,000	369,840	1.0942	0.841	0.841	0.848	0.825	0.848	442,327	0.8361	0.92%
2024-05-09	0	1.090	1.080	1.090	1.090	1.090	202,000	220,080	1.0895	0.833	0.825	0.833	0.833	0.833	264,349	0.8325	2.83%
2024-05-08	0	1.060	1.050	1.080	1.060	1.090	266,000	284,180	1.0683	0.810	0.802	0.825	0.810	0.833	348,104	0.8164	-2.75%
2024-05-07	0	1.090	1.070	1.090	1.070	1.090	108,000	116,560	1.0793	0.833	0.818	0.833	0.818	0.833	141,335	0.8247	1.87%
2024-05-06	0	1.070	1.060	1.070	1.060	1.080	199,000	213,090	1.0708	0.818	0.810	0.818	0.810	0.825	260,423	0.8182	0.94%
2024-05-03	0	1.060	1.050	1.060	1.050	1.070	183,000	194,590	1.0633	0.810	0.802	0.810	0.802	0.818	239,485	0.8125	-0.93%
2024-05-02	0	1.070	1.050	1.070	1.050	1.070	78,000	81,920	1.0503	0.818	0.802	0.818	0.802	0.818	102,076	0.8025	1.90%
2024-04-30	0	1.050	1.050	1.070	1.030	1.060	93,000	97,120	1.0443	0.802	0.802	0.818	0.787	0.810	121,705	0.7980	0.00%
2024-04-29	0	1.050	1.040	1.060	1.040	1.060	137,000	143,840	1.0499	0.802	0.795	0.810	0.795	0.810	179,286	0.8023	0.00%
2024-04-26	0	1.050	1.050	1.060	1.030	1.050	208,000	218,160	1.0488	0.802	0.802	0.810	0.787	0.802	272,201	0.8015	1.94%
2024-04-25	0	1.030	1.030	1.050	-	-	0	0	-	0.787	0.787	0.802	-	-	0	-	0.00%
2024-04-24	0	1.030	1.040	1.050	1.030	1.050	71,000	73,470	1.0348	0.787	0.795	0.802	0.787	0.802	92,915	0.7907	-1.90%
2024-04-23	0	1.050	1.040	1.050	1.040	1.060	125,000	131,250	1.0500	0.802	0.795	0.802	0.795	0.810	163,583	0.8023	0.96%
2024-04-22	0	1.040	1.030	1.040	0.990	1.040	446,000	448,960	1.0066	0.795	0.787	0.795	0.756	0.795	583,663	0.7692	1.96%
2024-04-19	0	1.020	1.010	1.040	1.010	1.020	179,000	180,900	1.0106	0.779	0.772	0.795	0.772	0.779	234,250	0.7723	-1.92%
2024-04-18	0	1.040	1.000	1.050	1.030	1.040	163,000	169,510	1.0399	0.795	0.764	0.802	0.787	0.795	213,312	0.7947	0.97%
2024-04-17	0	1.030	1.000	1.030	1.040	1.040	5,000	5,200	1.0400	0.787	0.764	0.787	0.795	0.795	6,543	0.7947	3.00%
2024-04-16	0	1.000	1.000	1.030	0.990	1.020	681,000	687,710	1.0099	0.764	0.764	0.787	0.756	0.779	891,198	0.7717	-1.96%
2024-04-15	0	1.020	1.010	1.030	1.010	1.040	325,000	332,350	1.0226	0.779	0.772	0.787	0.772	0.795	425,315	0.7814	-0.97%
2024-04-12	0	1.030	1.010	1.040	1.030	1.040	248,000	257,179	1.0370	0.787	0.772	0.795	0.787	0.795	324,548	0.7924	1.98%
2024-04-11	0	1.010	1.010	1.040	1.010	1.040	252,000	254,550	1.0101	0.772	0.772	0.795	0.772	0.795	329,782	0.7719	-2.88%
2024-04-10	0	1.040	1.020	1.040	1.010	1.040	73,000	74,320	1.0181	0.795	0.779	0.795	0.772	0.795	95,532	0.7780	0.97%
2024-04-09	0	1.030	1.020	1.040	1.020	1.040	128,000	131,230	1.0252	0.787	0.779	0.795	0.779	0.795	167,509	0.7834	-1.90%
2024-04-08	0	1.050	1.020	1.050	1.050	1.050	12,000	12,600	1.0500	0.802	0.779	0.802	0.802	0.802	15,704	0.8023	1.94%
2024-04-05	0	1.030	1.030	1.040	1.020	1.050	106,000	110,005	1.0378	0.787	0.787	0.795	0.779	0.802	138,718	0.7930	-0.96%
2024-04-03	0	1.040	1.020	1.040	1.040	1.050	109,000	113,440	1.0407	0.795	0.779	0.795	0.795	0.802	142,644	0.7953	-0.95%
2024-04-02	0	1.050	1.040	1.050	1.040	1.080	291,000	308,490	1.0601	0.802	0.795	0.802	0.795	0.825	380,820	0.8101	0.96%
2024-03-28	0	1.040	1.040	1.060	1.040	1.070	125,000	131,580	1.0526	0.795	0.795	0.810	0.795	0.818	163,583	0.8044	0.00%
2024-03-27	0	1.040	1.040	1.050	1.020	1.090	783,000	829,899	1.0599	0.795	0.795	0.802	0.779	0.833	1,024,681	0.8099	1.96%
2024-03-26	0	1.020	1.020	1.030	0.900	1.100	3,534,000	3,619,850	1.0243	0.779	0.779	0.787	0.688	0.841	4,624,806	0.7827	5.15%
2024-03-25	0	0.970	0.960	0.980	0.960	0.980	55,000	52,960	0.9629	0.741	0.734	0.749	0.734	0.749	71,976	0.7358	2.11%
2024-03-22	0	0.950	0.950	0.980	0.930	0.940	40,000	37,440	0.9360	0.726	0.726	0.749	0.711	0.718	52,346	0.7152	-4.04%
2024-03-21	0	0.990	0.970	0.990	0.990	0.990	69,000	68,310	0.9900	0.756	0.741	0.756	0.756	0.756	90,298	0.7565	0.00%
2024-03-20	0	0.990	0.990	1.000	0.980	0.980	26,000	25,480	0.9800	0.756	0.756	0.764	0.749	0.749	34,025	0.7489	0.00%
2024-03-19	0	0.990	0.960	1.000	-	-	0	0	-	0.756	0.734	0.764	-	-	0	-	0.00%
2024-03-18	0	0.990	0.970	1.000	0.990	0.990	20,000	19,800	0.9900	0.756	0.741	0.764	0.756	0.756	26,173	0.7565	0.00%
2024-03-15	0	0.990	0.950	0.990	0.990	0.990	190,000	188,100	0.9900	0.756	0.726	0.756	0.756	0.756	248,645	0.7565	0.00%
2024-03-14	0	0.990	0.950	0.990	0.950	0.990	51,000	49,310	0.9669	0.756	0.726	0.756	0.726	0.756	66,742	0.7388	4.21%
2024-03-13	0	0.950	0.960	0.970	-	-	0	0	-	0.726	0.734	0.741	-	-	0	-	1.06%
2024-03-12	0	0.940	0.940	0.950	0.930	0.950	85,000	80,330	0.9451	0.718	0.718	0.726	0.711	0.726	111,236	0.7222	1.08%
2024-03-11	0	0.930	0.930	0.950	0.920	0.990	500,000	468,480	0.9370	0.711	0.711	0.726	0.703	0.756	654,330	0.7160	0.00%
2024-03-08	0	0.930	0.930	0.940	0.930	0.960	574,000	535,560	0.9330	0.711	0.711	0.718	0.711	0.734	751,171	0.7130	-4.12%
2024-03-07	0	0.970	0.930	0.970	0.920	0.970	824,000	782,240	0.9493	0.741	0.711	0.741	0.703	0.741	1,078,336	0.7254	3.19%
2024-03-06	0	0.940	0.930	0.940	0.930	1.080	712,000	704,380	0.9893	0.718	0.711	0.718	0.711	0.825	931,766	0.7560	0.00%
2024-03-05	0	0.940	0.930	0.970	0.900	0.970	535,000	494,580	0.9244	0.718	0.711	0.741	0.688	0.741	700,133	0.7064	2.17%
2024-03-04	0	0.920	0.920	0.980	0.900	0.980	562,000	526,130	0.9362	0.703	0.703	0.749	0.688	0.749	735,467	0.7154	3.37%
2024-03-01	0	0.890	0.880	0.920	0.880	0.930	89,000	80,230	0.9015	0.680	0.672	0.703	0.672	0.711	116,471	0.6888	1.14%
2024-02-29	0	0.880	0.870	0.900	0.870	0.890	330,000	290,160	0.8793	0.672	0.665	0.688	0.665	0.680	431,858	0.6719	-4.35%
2024-02-28	0	0.920	0.910	0.920	0.910	0.920	20,000	18,230	0.9115	0.703	0.695	0.703	0.695	0.703	26,173	0.6965	0.00%
2024-02-27	0	0.920	0.900	0.920	-	-	0	0	-	0.703	0.688	0.703	-	-	0	-	0.00%
2024-02-26	0	0.920	0.880	0.920	0.920	0.920	28,000	25,760	0.9200	0.703	0.672	0.703	0.703	0.703	36,642	0.7030	0.00%
2024-02-23	0	0.920	0.880	0.920	0.880	0.920	51,000	45,720	0.8965	0.703	0.672	0.703	0.672	0.703	66,742	0.6850	4.55%
2024-02-22	0	0.880	0.880	0.900	0.870	0.890	304,000	267,410	0.8796	0.672	0.672	0.688	0.665	0.680	397,833	0.6722	-2.22%
2024-02-21	0	0.900	0.870	0.910	0.880	0.910	166,000	146,110	0.8802	0.688	0.665	0.695	0.672	0.695	217,238	0.6726	1.12%
2024-02-20	0	0.890	0.890	0.900	0.890	0.890	40,000	35,600	0.8900	0.680	0.680	0.688	0.680	0.680	52,346	0.6801	-1.11%
2024-02-19	0	0.900	0.880	0.900	-	-	0	0	-	0.688	0.672	0.688	-	-	0	-	0.00%
2024-02-16	0	0.900	0.870	0.890	0.880	0.900	300,000	265,500	0.8850	0.688	0.665	0.680	0.672	0.688	392,598	0.6763	2.27%
2024-02-15	0	0.880	0.880	0.900	0.870	0.870	190,000	166,270	0.8751	0.672	0.672	0.688	0.665	0.665	248,645	0.6687	-2.22%
2024-02-14	0	0.900	0.880	0.900	-	-	0	0	-	0.688	0.672	0.688	-	-	0	-	0.00%
2024-02-09	0	0.900	0.880	0.950	0.900	0.900	10,000	9,000	0.9000	0.688	0.672	0.726	0.688	0.688	13,087	0.6877	1.12%
2024-02-08	0	0.890	0.870	0.920	0.870	0.890	92,000	81,300	0.8837	0.680	0.665	0.703	0.665	0.680	120,397	0.6753	1.14%
2024-02-07	0	0.880	0.860	0.900	0.880	0.880	12,000	10,560	0.8800	0.672	0.657	0.688	0.672	0.672	15,704	0.6724	-2.22%
2024-02-06	0	0.900	0.860	0.900	-	-	0	0	-	0.688	0.657	0.688	-	-	0	-	0.00%
2024-02-05	0	0.900	0.860	0.950	-	-	0	0	-	0.688	0.657	0.726	-	-	0	-	0.00%
2024-02-02	0	0.900	0.900	0.940	0.860	0.910	175,000	154,260	0.8815	0.688	0.688	0.718	0.657	0.695	229,016	0.6736	5.88%
2024-02-01	0	0.850	0.850	0.880	0.850	0.850	1,000	850	0.8500	0.650	0.650	0.672	0.650	0.650	1,309	0.6495	0.00%
2024-01-31	0	0.850	0.850	0.890	0.850	0.850	8,772	7,440	0.8482	0.650	0.650	0.680	0.650	0.650	11,480	0.6481	-1.16%
2024-01-30	0	0.860	0.850	0.880	-	-	0	0	-	0.657	0.650	0.672	-	-	0	-	0.00%
2024-01-29	0	0.860	0.860	0.880	0.850	0.860	25,000	21,310	0.8524	0.657	0.657	0.672	0.650	0.657	32,717	0.6514	0.00%
2024-01-26	0	0.860	0.860	0.900	-	-	0	0	-	0.657	0.657	0.688	-	-	0	-	0.00%
2024-01-25	0	0.860	0.860	0.900	0.850	0.850	80,000	68,000	0.8500	0.657	0.657	0.688	0.650	0.650	104,693	0.6495	4.88%
2024-01-24	0	0.820	0.790	0.900	-	-	0	0	-	0.627	0.604	0.688	-	-	0	-	0.00%
2024-01-23	0	0.820	0.820	0.900	-	-	0	0	-	0.627	0.627	0.688	-	-	0	-	0.00%
2024-01-22	0	0.820	0.810	0.900	0.820	0.820	20,000	16,400	0.8200	0.627	0.619	0.688	0.627	0.627	26,173	0.6266	-4.65%
2024-01-19	0	0.860	0.830	0.930	-	-	0	0	-	0.657	0.634	0.711	-	-	0	-	0.00%
2024-01-18	0	0.860	0.850	0.950	-	-	0	0	-	0.657	0.650	0.726	-	-	0	-	0.00%
2024-01-17	0	0.860	0.860	0.870	0.860	0.870	178,000	154,080	0.8656	0.657	0.657	0.665	0.657	0.665	232,942	0.6615	-1.15%
2024-01-16	0	0.870	0.860	0.910	0.870	0.880	42,000	36,830	0.8769	0.665	0.657	0.695	0.665	0.672	54,964	0.6701	-4.40%
2024-01-15	0	0.910	0.880	0.940	-	-	0	0	-	0.695	0.672	0.718	-	-	0	-	0.00%
2024-01-12	0	0.910	0.910	0.940	0.880	0.910	2,000	1,790	0.8950	0.695	0.695	0.718	0.672	0.695	2,617	0.6839	-2.15%
2024-01-11	0	0.930	0.880	0.930	-	-	0	0	-	0.711	0.672	0.711	-	-	0	-	-1.06%
2024-01-10	0	0.940	0.910	0.940	0.910	0.940	23,000	20,960	0.9113	0.718	0.695	0.718	0.695	0.718	30,099	0.6964	4.44%
2024-01-09	0	0.900	0.870	0.920	0.870	0.910	241,000	212,510	0.8818	0.688	0.665	0.703	0.665	0.695	315,387	0.6738	0.00%
2024-01-08	0	0.900	0.880	0.940	-	-	0	0	-	0.688	0.672	0.718	-	-	0	-	0.00%
2024-01-05	0	0.900	0.880	0.900	0.880	0.900	185,000	164,610	0.8898	0.688	0.672	0.688	0.672	0.688	242,102	0.6799	-2.17%
2024-01-04	0	0.920	0.910	0.940	-	-	0	0	-	0.703	0.695	0.718	-	-	0	-	0.00%
2024-01-03	0	0.920	0.900	0.940	-	-	0	0	-	0.703	0.688	0.718	-	-	0	-	0.00%
2024-01-02	0	0.920	0.920	0.940	0.920	0.920	40,000	36,800	0.9200	0.703	0.703	0.718	0.703	0.703	52,346	0.7030	0.00%
2023-12-29	0	0.920	0.920	0.940	0.920	0.930	37,000	34,390	0.9295	0.703	0.703	0.718	0.703	0.711	48,420	0.7102	0.00%
2023-12-28	0	0.920	0.920	0.950	0.920	0.920	10,000	9,200	0.9200	0.703	0.703	0.726	0.703	0.703	13,087	0.7030	1.10%
2023-12-27	0	0.910	0.910	0.940	-	-	0	0	-	0.695	0.695	0.718	-	-	0	-	0.00%
2023-12-22	0	0.910	0.900	0.940	0.900	0.910	77,000	69,900	0.9078	0.695	0.688	0.718	0.688	0.695	100,767	0.6937	0.00%
2023-12-21	0	0.910	0.910	0.930	0.910	0.910	11,000	10,010	0.9100	0.695	0.695	0.711	0.695	0.695	14,395	0.6954	3.41%
2023-12-20	0	0.880	0.880	0.950	0.880	0.880	3,000	2,640	0.8800	0.672	0.672	0.726	0.672	0.672	3,926	0.6724	-2.22%
2023-12-19	0	0.900	0.890	0.940	0.900	0.950	31,000	28,540	0.9206	0.688	0.680	0.718	0.688	0.726	40,568	0.7035	-4.26%
2023-12-18	0	0.940	0.870	0.940	0.840	0.940	142,000	124,180	0.8745	0.718	0.665	0.718	0.642	0.718	185,830	0.6682	6.82%
2023-12-15	0	0.880	0.880	0.940	0.870	0.950	145,000	134,330	0.9264	0.672	0.672	0.718	0.665	0.726	189,756	0.7079	-2.22%
2023-12-14	0	0.900	0.900	0.940	-	-	0	0	-	0.688	0.688	0.718	-	-	0	-	0.00%
2023-12-13	0	0.900	0.870	0.900	-	-	0	0	-	0.688	0.665	0.688	-	-	0	-	-1.10%
2023-12-12	0	0.910	0.850	0.910	0.820	0.920	22,000	20,130	0.9150	0.695	0.650	0.695	0.627	0.703	28,791	0.6992	-1.09%
2023-12-11	0	0.920	0.920	0.930	0.890	0.930	34,000	30,640	0.9012	0.703	0.703	0.711	0.680	0.711	44,494	0.6886	-1.08%
2023-12-08	0	0.930	0.920	0.950	-	-	0	0	-	0.711	0.703	0.726	-	-	0	-	0.00%
2023-12-07	0	0.930	0.900	0.930	-	-	0	0	-	0.711	0.688	0.711	-	-	0	-	-1.06%
2023-12-06	0	0.940	0.900	0.940	0.900	0.940	32,000	30,040	0.9388	0.718	0.688	0.718	0.688	0.718	41,877	0.7173	1.08%
2023-12-05	0	0.930	0.920	0.950	-	-	0	0	-	0.711	0.703	0.726	-	-	0	-	0.00%
2023-12-04	0	0.930	0.930	0.950	-	-	0	0	-	0.711	0.711	0.726	-	-	0	-	0.00%
2023-12-01	0	0.930	0.930	0.950	-	-	0	0	-	0.711	0.711	0.726	-	-	0	-	0.00%
2023-11-30	0	0.930	0.900	0.930	0.930	0.950	38,000	35,500	0.9342	0.711	0.688	0.711	0.711	0.726	49,729	0.7139	1.09%
2023-11-29	0	0.920	0.900	0.950	-	-	0	0	-	0.703	0.688	0.726	-	-	0	-	0.00%
2023-11-28	0	0.920	0.920	0.950	0.920	0.950	11,000	10,420	0.9473	0.703	0.703	0.726	0.703	0.726	14,395	0.7238	0.00%
2023-11-27	0	0.920	0.920	0.950	-	-	0	0	-	0.703	0.703	0.726	-	-	0	-	2.22%
2023-11-24	0	0.900	0.900	0.920	0.900	0.950	129,000	120,830	0.9367	0.688	0.688	0.703	0.688	0.726	168,817	0.7157	0.00%
2023-11-23	0	0.900	0.900	0.940	0.890	0.890	30,000	26,700	0.8900	0.688	0.688	0.718	0.680	0.680	39,260	0.6801	-2.17%
2023-11-22	0	0.920	0.890	0.940	0.920	0.920	30,000	27,600	0.9200	0.703	0.680	0.718	0.703	0.703	39,260	0.7030	0.00%
2023-11-21	0	0.920	0.920	0.940	0.910	0.920	29,000	26,670	0.9197	0.703	0.703	0.718	0.695	0.703	37,951	0.7027	1.10%
2023-11-20	0	0.910	0.910	0.920	-	-	0	0	-	0.695	0.695	0.703	-	-	0	-	1.11%
2023-11-17	0	0.900	0.900	0.920	0.900	0.920	33,000	29,920	0.9067	0.688	0.688	0.703	0.688	0.703	43,186	0.6928	0.00%
2023-11-16	0	0.900	0.880	0.920	-	-	0	0	-	0.688	0.672	0.703	-	-	0	-	0.00%
2023-11-15	0	0.900	0.890	0.900	0.890	0.900	24,000	21,390	0.8913	0.688	0.680	0.688	0.680	0.688	31,408	0.6810	0.00%
2023-11-14	0	0.900	0.900	0.920	-	-	0	0	-	0.688	0.688	0.703	-	-	0	-	0.00%
2023-11-13	0	0.900	0.900	0.920	-	-	0	0	-	0.688	0.688	0.703	-	-	0	-	0.00%
2023-11-10	0	0.900	0.900	0.940	-	-	0	0	-	0.688	0.688	0.718	-	-	0	-	0.00%
2023-11-09	0	0.900	0.900	0.940	0.900	0.910	21,000	19,060	0.9076	0.688	0.688	0.718	0.688	0.695	27,482	0.6935	-1.10%
2023-11-08	0	0.910	0.880	0.940	-	-	0	0	-	0.695	0.672	0.718	-	-	0	-	0.00%
2023-11-07	0	0.910	0.880	0.920	0.880	0.920	12,000	10,870	0.9058	0.695	0.672	0.703	0.672	0.703	15,704	0.6922	1.11%
2023-11-06	0	0.900	0.880	0.930	-	-	0	0	-	0.688	0.672	0.711	-	-	0	-	0.00%
2023-11-03	0	0.900	0.880	0.900	-	-	0	0	-	0.688	0.672	0.688	-	-	0	-	0.00%
2023-11-02	0	0.900	0.880	0.930	-	-	0	0	-	0.688	0.672	0.711	-	-	0	-	0.00%
2023-11-01	0	0.900	0.880	0.930	-	-	0	0	-	0.688	0.672	0.711	-	-	0	-	0.00%
2023-10-31	0	0.900	0.900	0.910	0.900	0.930	244,000	223,480	0.9159	0.688	0.688	0.695	0.688	0.711	319,313	0.6999	-3.23%
2023-10-30	0	0.930	0.930	0.940	0.930	0.940	6,000	5,590	0.9317	0.711	0.711	0.718	0.711	0.718	7,852	0.7119	0.00%
2023-10-27	0	0.930	0.920	0.940	-	-	0	0	-	0.711	0.703	0.718	-	-	0	-	0.00%
2023-10-26	0	0.930	0.920	0.930	-	-	0	0	-	0.711	0.703	0.711	-	-	0	-	0.00%
2023-10-25	0	0.930	0.920	0.950	0.920	0.930	2,000	1,850	0.9250	0.711	0.703	0.726	0.703	0.711	2,617	0.7068	1.09%
2023-10-24	0	0.920	0.920	0.950	-	-	0	0	-	0.703	0.703	0.726	-	-	0	-	0.00%
2023-10-20	0	0.920	0.920	0.950	0.880	0.920	252,000	231,790	0.9198	0.703	0.703	0.726	0.672	0.703	329,782	0.7029	-1.08%
2023-10-19	0	0.930	0.920	0.950	-	-	0	0	-	0.711	0.703	0.726	-	-	0	-	0.00%
2023-10-18	0	0.930	0.930	0.980	0.920	0.920	66,000	60,720	0.9200	0.711	0.711	0.749	0.703	0.703	86,372	0.7030	1.09%
2023-10-17	0	0.920	0.920	0.980	0.920	0.920	2,000	1,840	0.9200	0.703	0.703	0.749	0.703	0.703	2,617	0.7030	0.00%
2023-10-16	0	0.920	0.920	0.950	0.920	0.960	319,000	297,180	0.9316	0.703	0.703	0.726	0.703	0.734	417,463	0.7119	0.00%
2023-10-13	0	0.920	0.920	0.960	-	-	0	0	-	0.703	0.703	0.734	-	-	0	-	0.00%
2023-10-12	0	0.920	0.920	0.960	0.920	0.960	13,000	12,000	0.9231	0.703	0.703	0.734	0.703	0.734	17,013	0.7054	0.00%
2023-10-11	0	0.920	0.920	0.960	0.920	0.920	3,000	2,760	0.9200	0.703	0.703	0.734	0.703	0.703	3,926	0.7030	0.00%
2023-10-10	0	0.920	0.920	0.960	0.920	0.930	43,000	39,590	0.9207	0.703	0.703	0.734	0.703	0.711	56,272	0.7035	-1.08%
2023-10-09	0	0.930	0.930	0.960	-	-	0	0	-	0.711	0.711	0.734	-	-	0	-	0.00%
2023-10-06	0	0.930	0.930	0.960	0.920	0.930	126,000	115,950	0.9202	0.711	0.711	0.734	0.703	0.711	164,891	0.7032	1.09%
2023-10-05	0	0.920	0.920	0.960	-	-	0	0	-	0.703	0.703	0.734	-	-	0	-	0.00%
2023-10-04	0	0.920	0.920	0.950	0.920	0.960	512,000	471,740	0.9214	0.703	0.703	0.726	0.703	0.734	670,034	0.7041	0.00%
2023-10-03	0	0.920	0.920	0.960	0.920	0.920	21,000	19,320	0.9200	0.703	0.703	0.734	0.703	0.703	27,482	0.7030	-1.08%
2023-09-29	0	0.930	0.920	0.930	0.920	0.950	14,000	12,990	0.9279	0.711	0.703	0.711	0.703	0.726	18,321	0.7090	-2.11%
2023-09-28	0	0.950	0.900	0.960	0.880	0.950	214,000	198,640	0.9282	0.726	0.688	0.734	0.672	0.726	280,053	0.7093	3.26%
2023-09-27	0	0.920	0.920	0.930	0.880	0.920	171,000	157,170	0.9191	0.703	0.703	0.711	0.672	0.703	223,781	0.7023	-1.08%
2023-09-26	0	0.930	0.920	0.940	-	-	0	0	-	0.711	0.703	0.718	-	-	0	-	0.00%
2023-09-25	0	0.930	0.930	0.940	0.930	0.940	2,000	1,870	0.9350	0.711	0.711	0.718	0.711	0.718	2,617	0.7145	1.09%
2023-09-22	0	0.920	0.920	0.940	-	-	0	0	-	0.703	0.703	0.718	-	-	0	-	0.00%
2023-09-21	0	0.920	0.920	0.940	0.920	0.930	144,000	133,750	0.9288	0.703	0.703	0.718	0.703	0.711	188,447	0.7097	-1.08%
2023-09-20	0	0.930	0.930	0.940	0.930	0.940	108,000	101,120	0.9363	0.711	0.711	0.718	0.711	0.718	141,335	0.7155	-1.06%
2023-09-19	0	0.940	0.940	0.950	0.920	0.940	88,000	82,440	0.9368	0.718	0.718	0.726	0.703	0.718	115,162	0.7159	-1.05%
2023-09-18	0	0.950	0.950	0.960	0.950	0.950	9,000	8,490	0.9433	0.726	0.726	0.734	0.726	0.726	11,778	0.7208	1.06%
2023-09-15	0	0.940	0.920	0.940	0.940	0.970	51,000	47,970	0.9406	0.718	0.703	0.718	0.718	0.741	66,742	0.7187	0.00%
2023-09-14	0	0.940	0.940	0.980	0.940	0.940	2,000	1,880	0.9400	0.718	0.718	0.749	0.718	0.718	2,617	0.7183	-1.05%
2023-09-13	0	0.950	0.940	0.970	0.950	0.960	86,000	82,200	0.9558	0.726	0.718	0.741	0.726	0.734	112,545	0.7304	1.06%
2023-09-12	0	0.940	0.940	0.950	-	-	0	0	-	0.718	0.718	0.726	-	-	0	-	0.00%
2023-09-11	0	0.940	0.940	0.980	0.940	0.960	19,000	17,980	0.9463	0.718	0.718	0.749	0.718	0.734	24,865	0.7231	0.00%
2023-09-07	0	0.940	0.940	0.960	0.930	0.960	6,000	5,730	0.9550	0.718	0.718	0.734	0.711	0.734	7,852	0.7298	-2.08%
2023-09-06	0	0.960	0.960	0.990	0.950	0.960	145,000	138,490	0.9551	0.734	0.734	0.756	0.726	0.734	189,756	0.7298	2.13%
2023-09-05	0	0.940	0.940	0.950	-	-	0	0	-	0.718	0.718	0.726	-	-	0	-	0.00%
2023-09-04	0	0.940	0.940	0.950	0.930	0.930	21,000	19,530	0.9300	0.718	0.718	0.726	0.711	0.711	27,482	0.7107	1.08%
2023-08-31	0	0.930	0.930	0.950	-	-	0	0	-	0.711	0.711	0.726	-	-	0	-	0.00%
2023-08-30	0	0.930	0.930	0.950	0.930	0.930	4,000	3,720	0.9300	0.711	0.711	0.726	0.711	0.711	5,235	0.7107	0.00%
2023-08-29	0	0.930	0.930	0.950	-	-	0	0	-	0.711	0.711	0.726	-	-	0	-	0.00%
2023-08-28	0	0.930	0.930	0.950	0.900	0.940	243,000	223,920	0.9215	0.711	0.711	0.726	0.688	0.718	318,004	0.7041	1.09%
2023-08-25	0	0.920	0.920	0.980	0.920	0.920	1,000	920	0.9200	0.703	0.703	0.749	0.703	0.703	1,309	0.7030	-2.13%
2023-08-24	0	0.940	0.940	0.950	0.920	0.980	12,000	11,200	0.9333	0.718	0.718	0.726	0.703	0.749	15,704	0.7132	0.00%
2023-08-23	0	0.940	0.940	0.950	0.930	0.950	231,860	218,964	0.9444	0.718	0.718	0.726	0.711	0.726	303,426	0.7216	0.00%
2023-08-22	0	0.940	0.940	0.950	0.920	0.950	93,000	86,800	0.9333	0.718	0.718	0.726	0.703	0.726	121,705	0.7132	0.00%
2023-08-21	0	0.940	0.940	0.980	-	-	0	0	-	0.718	0.718	0.749	-	-	0	-	0.00%
2023-08-18	0	0.940	0.930	0.950	0.920	0.940	70,000	65,590	0.9370	0.718	0.711	0.726	0.703	0.718	91,606	0.7160	-1.05%
2023-08-17	0	0.950	0.920	0.960	0.870	0.950	42,000	37,000	0.8810	0.726	0.703	0.734	0.665	0.726	54,964	0.6732	1.06%
2023-08-16	0	0.940	0.940	0.960	0.890	0.960	182,000	166,990	0.9175	0.718	0.718	0.734	0.680	0.734	238,176	0.7011	3.30%
2023-08-15	0	0.910	0.910	0.970	0.910	0.970	213,000	198,080	0.9300	0.695	0.695	0.741	0.695	0.741	278,745	0.7106	-4.21%
2023-08-14	0	0.950	0.950	0.970	0.940	0.980	102,000	96,200	0.9431	0.726	0.726	0.741	0.718	0.749	133,483	0.7207	-3.06%
2023-08-11	0	0.980	0.980	0.990	0.970	0.980	68,000	66,630	0.9799	0.749	0.749	0.756	0.741	0.749	88,989	0.7487	0.00%
2023-08-10	0	0.980	0.950	0.980	0.940	0.980	3,000	2,860	0.9533	0.749	0.726	0.749	0.718	0.749	3,926	0.7285	2.08%
2023-08-09	0	0.960	0.960	0.980	0.940	0.960	2,000	1,900	0.9500	0.734	0.734	0.749	0.718	0.734	2,617	0.7259	1.05%
2023-08-08	0	0.950	0.940	0.970	0.950	0.950	10,000	9,500	0.9500	0.726	0.718	0.741	0.726	0.726	13,087	0.7259	-1.04%
2023-08-07	0	0.960	0.960	0.980	0.940	0.950	32,000	30,090	0.9403	0.734	0.734	0.749	0.718	0.726	41,877	0.7185	-2.04%
2023-08-04	0	0.980	0.960	0.990	0.940	0.980	128,000	123,260	0.9630	0.749	0.734	0.756	0.718	0.749	167,509	0.7358	-1.01%
2023-08-03	0	0.990	0.960	0.990	0.960	0.990	7,000	6,870	0.9814	0.756	0.734	0.756	0.734	0.756	9,161	0.7499	0.00%
2023-08-02	0	0.990	0.980	1.000	0.950	0.990	726,000	699,340	0.9633	0.756	0.749	0.764	0.726	0.756	950,088	0.7361	0.00%
2023-08-01	0	0.990	0.980	1.000	0.990	0.990	74,000	73,250	0.9899	0.756	0.749	0.764	0.756	0.756	96,841	0.7564	3.13%
2023-07-31	0	0.960	0.960	1.000	0.950	1.000	196,000	190,270	0.9708	0.734	0.734	0.764	0.726	0.764	256,497	0.7418	-2.04%
2023-07-28	0	0.980	0.980	1.000	0.980	1.000	277,000	274,230	0.9900	0.749	0.749	0.764	0.749	0.764	362,499	0.7565	0.00%
2023-07-27	0	0.980	0.980	1.000	0.980	1.000	95,000	94,100	0.9905	0.749	0.749	0.764	0.749	0.764	124,323	0.7569	0.00%
2023-07-26	0	0.980	0.950	0.980	0.940	0.990	4,000	3,850	0.9625	0.749	0.726	0.749	0.718	0.756	5,235	0.7355	4.26%
2023-07-25	0	0.940	0.940	0.990	0.940	0.990	57,000	53,630	0.9409	0.718	0.718	0.756	0.718	0.756	74,594	0.7190	0.00%
2023-07-24	0	0.940	0.940	1.000	-	-	0	0	-	0.718	0.718	0.764	-	-	0	-	0.00%
2023-07-21	0	0.940	0.930	0.990	0.920	0.990	614,000	600,060	0.9773	0.718	0.711	0.756	0.703	0.756	803,518	0.7468	-5.05%
2023-07-20	0	0.990	1.000	1.020	0.960	1.000	826,000	819,030	0.9916	0.756	0.764	0.779	0.734	0.764	1,080,954	0.7577	2.06%
2023-07-19	0	0.970	0.930	0.970	0.950	0.970	42,000	40,700	0.9690	0.741	0.711	0.741	0.726	0.741	54,964	0.7405	0.00%
2023-07-18	0	0.970	0.970	1.010	0.960	1.020	32,000	31,390	0.9809	0.741	0.741	0.772	0.734	0.779	41,877	0.7496	-1.02%
2023-07-14	0	0.980	0.950	0.980	0.980	1.000	21,000	20,550	0.9786	0.749	0.726	0.749	0.749	0.764	27,482	0.7478	0.00%
2023-07-13	0	0.980	0.970	0.990	0.950	0.990	717,000	701,460	0.9783	0.749	0.741	0.756	0.726	0.756	938,310	0.7476	2.08%
2023-07-12	0	0.960	0.930	0.970	0.940	0.970	536,000	513,130	0.9573	0.734	0.711	0.741	0.718	0.741	701,442	0.7315	0.00%
2023-07-11	0	0.960	0.940	0.980	0.930	0.960	252,000	241,290	0.9575	0.734	0.718	0.749	0.711	0.734	329,782	0.7317	1.05%
2023-07-10	0	0.950	0.930	0.960	0.930	0.950	865,000	817,780	0.9454	0.726	0.711	0.734	0.711	0.726	1,131,991	0.7224	-1.04%
2023-07-07	0	0.960	0.930	0.980	0.910	0.960	465,000	442,160	0.9509	0.734	0.711	0.749	0.695	0.734	608,527	0.7266	-1.03%
2023-07-06	0	0.970	0.940	0.970	0.960	0.990	35,000	33,840	0.9669	0.741	0.718	0.741	0.734	0.756	45,803	0.7388	4.30%
2023-07-05	0	0.930	0.930	0.960	0.920	0.920	11,000	10,120	0.9200	0.711	0.711	0.734	0.703	0.703	14,395	0.7030	2.20%
2023-07-04	0	0.910	0.910	0.940	0.910	0.940	61,000	55,910	0.9166	0.695	0.695	0.718	0.695	0.718	79,828	0.7004	1.11%
2023-07-03	0	0.900	0.890	0.910	0.880	0.900	101,000	89,210	0.8833	0.688	0.680	0.695	0.672	0.688	132,175	0.6749	5.88%
2023-06-30	0	0.850	0.850	0.880	0.850	0.880	201,000	174,970	0.8705	0.650	0.650	0.672	0.650	0.672	263,041	0.6652	-2.30%
2023-06-29	0	0.870	0.860	0.880	-	-	0	0	-	0.665	0.657	0.672	-	-	0	-	0.00%
2023-06-28	0	0.870	0.870	0.880	-	-	0	0	-	0.665	0.665	0.672	-	-	0	-	0.00%
2023-06-27	0	0.870	0.870	0.880	0.850	0.870	73,000	62,470	0.8558	0.665	0.665	0.672	0.650	0.665	95,532	0.6539	1.16%
2023-06-26	0	0.860	0.850	0.870	-	-	0	0	-	0.657	0.650	0.665	-	-	0	-	0.00%
2023-06-23	0	0.860	0.850	0.860	0.850	0.870	56,000	48,140	0.8596	0.657	0.650	0.657	0.650	0.665	73,285	0.6569	0.00%
2023-06-21	0	0.860	0.840	0.870	0.840	0.860	102,000	87,480	0.8576	0.657	0.642	0.665	0.642	0.657	133,483	0.6554	3.61%
2023-06-20	0	0.830	0.830	0.860	0.830	0.830	53,000	43,990	0.8300	0.634	0.634	0.657	0.634	0.634	69,359	0.6342	0.00%
2023-06-19	0	0.830	0.830	0.860	0.820	0.830	31,000	25,630	0.8268	0.634	0.634	0.657	0.627	0.634	40,568	0.6318	-3.49%
2023-06-16	0	0.860	0.830	0.860	0.830	0.860	52,000	43,190	0.8306	0.657	0.634	0.657	0.634	0.657	68,050	0.6347	3.61%
2023-06-15	0	0.830	0.830	0.840	0.810	0.840	70,000	58,090	0.8299	0.634	0.634	0.642	0.619	0.642	91,606	0.6341	4.40%
2023-06-14	0	0.840	0.840	0.870	0.840	0.860	25,000	21,460	0.8584	0.607	0.607	0.629	0.607	0.622	34,568	0.6208	0.00%
2023-06-13	0	0.840	0.840	0.870	-	-	0	0	-	0.607	0.607	0.629	-	-	0	-	0.00%
2023-06-12	0	0.840	0.830	0.870	0.840	0.840	5,000	4,280	0.8560	0.607	0.600	0.629	0.607	0.607	6,914	0.6191	-2.33%
2023-06-09	0	0.860	0.850	0.880	-	-	0	0	-	0.622	0.615	0.636	-	-	0	-	0.00%
2023-06-08	0	0.860	0.840	0.870	0.820	0.860	80,000	68,460	0.8558	0.622	0.607	0.629	0.593	0.622	110,619	0.6189	2.38%
2023-06-07	0	0.840	0.830	0.870	-	-	0	0	-	0.607	0.600	0.629	-	-	0	-	0.00%
2023-06-06	0	0.840	0.850	0.890	0.840	0.840	67,000	56,280	0.8400	0.607	0.615	0.644	0.607	0.607	92,643	0.6075	1.20%
2023-06-05	0	0.830	0.820	0.840	0.740	0.850	208,000	170,070	0.8176	0.600	0.593	0.607	0.535	0.615	287,609	0.5913	5.06%
2023-06-02	0	0.790	0.780	0.790	0.780	0.790	171,000	133,540	0.7809	0.571	0.564	0.571	0.564	0.571	236,448	0.5648	-1.25%
2023-06-01	0	0.800	0.800	0.840	0.800	0.800	16,000	12,800	0.8000	0.579	0.579	0.607	0.579	0.579	22,124	0.5786	0.00%
2023-05-31	0	0.800	0.800	0.830	0.800	0.800	87,000	69,600	0.8000	0.579	0.579	0.600	0.579	0.579	120,298	0.5786	2.56%
2023-05-30	0	0.780	0.780	0.800	0.780	0.780	12,000	9,360	0.7800	0.564	0.564	0.579	0.564	0.564	16,593	0.5641	0.00%
2023-05-29	0	0.780	0.780	0.800	0.780	0.790	4,000	3,150	0.7875	0.564	0.564	0.579	0.564	0.571	5,531	0.5695	0.00%
2023-05-25	0	0.780	0.770	0.870	0.780	0.800	11,000	8,780	0.7982	0.564	0.557	0.629	0.564	0.579	15,210	0.5772	-1.27%
2023-05-24	0	0.790	0.790	0.880	0.790	0.800	21,000	16,790	0.7995	0.571	0.571	0.636	0.571	0.579	29,037	0.5782	-1.25%
2023-05-23	0	0.800	0.800	0.820	0.800	0.800	45,000	36,000	0.8000	0.579	0.579	0.593	0.579	0.579	62,223	0.5786	0.00%
2023-05-22	0	0.800	0.770	0.840	-	-	0	0	-	0.579	0.557	0.607	-	-	0	-	0.00%
2023-05-19	0	0.800	0.790	0.870	-	-	0	0	-	0.579	0.571	0.629	-	-	0	-	0.00%
2023-05-18	0	0.800	0.800	0.870	-	-	0	0	-	0.579	0.579	0.629	-	-	0	-	0.00%
2023-05-17	0	0.800	0.800	0.810	0.770	0.790	14,000	10,800	0.7714	0.579	0.579	0.586	0.557	0.571	19,358	0.5579	-3.61%
2023-05-16	0	0.830	0.770	0.830	-	-	0	0	-	0.600	0.557	0.600	-	-	0	-	0.00%
2023-05-15	0	0.830	0.790	0.830	-	-	0	0	-	0.600	0.571	0.600	-	-	0	-	0.00%
2023-05-12	0	0.830	0.790	0.830	0.830	0.830	1,000	830	0.8300	0.600	0.571	0.600	0.600	0.600	1,383	0.6003	0.00%
2023-05-11	0	0.830	0.780	0.830	-	-	0	0	-	0.600	0.564	0.600	-	-	0	-	0.00%
2023-05-10	0	0.830	0.830	0.850	0.830	0.850	7,000	5,930	0.8471	0.600	0.600	0.615	0.600	0.615	9,679	0.6127	-1.19%
2023-05-09	0	0.840	0.820	0.860	0.820	0.840	45,000	37,780	0.8396	0.607	0.593	0.622	0.593	0.607	62,223	0.6072	1.20%
2023-05-08	0	0.830	0.830	0.850	-	-	0	0	-	0.600	0.600	0.615	-	-	0	-	0.00%
2023-05-05	0	0.830	0.830	0.880	0.830	0.830	4,000	3,320	0.8300	0.600	0.600	0.636	0.600	0.600	5,531	0.6003	0.00%
2023-05-04	0	0.830	0.830	0.880	0.830	0.830	42,000	34,860	0.8300	0.600	0.600	0.636	0.600	0.600	58,075	0.6003	0.00%
2023-05-03	0	0.830	0.830	0.850	0.830	0.830	16,000	13,280	0.8300	0.600	0.600	0.615	0.600	0.600	22,124	0.6003	0.00%
2023-05-02	0	0.830	0.830	0.870	-	-	0	0	-	0.600	0.600	0.629	-	-	0	-	0.00%
2023-04-28	0	0.830	0.830	0.880	-	-	0	0	-	0.600	0.600	0.636	-	-	0	-	0.00%
2023-04-27	0	0.830	0.820	0.850	-	-	530	434	0.8189	0.600	0.593	0.615	-	-	733	0.5922	0.00%
2023-04-26	0	0.830	0.830	0.850	-	-	0	0	-	0.600	0.600	0.615	-	-	0	-	0.00%
2023-04-25	0	0.830	0.830	0.860	0.830	0.830	16,000	13,280	0.8300	0.600	0.600	0.622	0.600	0.600	22,124	0.6003	0.00%
2023-04-24	0	0.830	0.820	0.860	-	-	0	0	-	0.600	0.593	0.622	-	-	0	-	0.00%
2023-04-21	0	0.830	0.830	0.870	0.810	0.870	194,000	160,760	0.8287	0.600	0.600	0.629	0.586	0.629	268,251	0.5993	0.00%
2023-04-20	0	0.830	0.830	0.870	0.830	0.840	61,000	50,930	0.8349	0.600	0.600	0.629	0.600	0.607	84,347	0.6038	0.00%
2023-04-19	0	0.830	0.830	0.840	0.810	0.880	91,000	75,980	0.8349	0.600	0.600	0.607	0.586	0.636	125,829	0.6038	-4.60%
2023-04-18	0	0.870	0.830	0.870	0.820	0.870	112,000	94,830	0.8467	0.629	0.600	0.629	0.593	0.629	154,866	0.6123	4.82%
2023-04-17	0	0.830	0.830	0.880	-	-	0	0	-	0.600	0.600	0.636	-	-	0	-	2.47%
2023-04-14	0	0.810	0.800	0.880	-	-	0	0	-	0.586	0.579	0.636	-	-	0	-	0.00%
2023-04-13	0	0.810	0.800	0.880	0.800	0.810	7,000	5,610	0.8014	0.586	0.579	0.636	0.579	0.586	9,679	0.5796	0.00%
2023-04-12	0	0.810	0.810	0.880	0.810	0.820	2,000	1,630	0.8150	0.586	0.586	0.636	0.586	0.593	2,765	0.5894	0.00%
2023-04-11	0	0.810	0.810	0.840	0.810	0.820	81,000	66,410	0.8199	0.586	0.586	0.607	0.586	0.593	112,002	0.5929	0.00%
2023-04-06	0	0.810	0.810	0.850	0.810	0.840	266,000	223,410	0.8399	0.586	0.586	0.615	0.586	0.607	367,808	0.6074	-3.57%
2023-04-04	0	0.840	0.810	0.850	0.840	0.840	23,000	19,320	0.8400	0.607	0.586	0.615	0.607	0.607	31,803	0.6075	-1.18%
2023-04-03	0	0.850	0.840	0.850	0.810	0.850	149,000	123,520	0.8290	0.615	0.607	0.615	0.586	0.615	206,028	0.5995	2.41%
2023-03-31	0	0.830	0.830	0.860	0.790	0.850	394,000	330,450	0.8387	0.600	0.600	0.622	0.571	0.615	544,798	0.6066	6.41%
2023-03-30	0	0.780	0.780	0.800	0.770	0.800	329,000	262,420	0.7976	0.564	0.564	0.579	0.557	0.579	454,920	0.5768	5.41%
2023-03-29	0	0.740	0.740	0.760	0.740	0.800	102,000	77,770	0.7625	0.535	0.535	0.550	0.535	0.579	141,039	0.5514	4.23%
2023-03-28	0	0.710	0.710	0.750	0.700	0.740	41,000	30,300	0.7390	0.513	0.513	0.542	0.506	0.535	56,692	0.5345	-4.05%
2023-03-27	0	0.740	0.740	0.750	0.680	0.740	32,000	23,180	0.7244	0.535	0.535	0.542	0.492	0.535	44,248	0.5239	0.00%
2023-03-24	0	0.740	0.720	0.750	-	-	0	0	-	0.535	0.521	0.542	-	-	0	-	0.00%
2023-03-23	0	0.740	0.740	0.750	0.720	0.740	43,000	31,580	0.7344	0.535	0.535	0.542	0.521	0.535	59,458	0.5311	-1.33%
2023-03-22	0	0.750	0.740	0.780	0.740	0.750	38,000	28,470	0.7492	0.542	0.535	0.564	0.535	0.542	52,544	0.5418	0.00%
2023-03-21	0	0.750	0.740	0.750	-	-	0	0	-	0.542	0.535	0.542	-	-	0	-	0.00%
2023-03-20	0	0.750	0.750	0.800	-	-	0	0	-	0.542	0.542	0.579	-	-	0	-	1.35%
2023-03-17	0	0.740	0.740	0.760	0.740	0.760	6,000	4,520	0.7533	0.535	0.535	0.550	0.535	0.550	8,296	0.5448	0.00%
2023-03-16	0	0.740	0.740	0.750	0.740	0.740	6,000	4,440	0.7400	0.535	0.535	0.542	0.535	0.535	8,296	0.5352	1.37%
2023-03-15	0	0.730	0.730	0.760	0.730	0.760	26,000	19,280	0.7415	0.528	0.528	0.550	0.528	0.550	35,951	0.5363	-2.67%
2023-03-14	0	0.750	0.750	0.810	0.750	0.760	368,000	278,650	0.7572	0.542	0.542	0.586	0.542	0.550	508,847	0.5476	0.00%
2023-03-13	0	0.750	0.750	0.790	0.750	0.750	127,000	95,250	0.7500	0.542	0.542	0.571	0.542	0.542	175,607	0.5424	0.00%
2023-03-10	0	0.750	0.750	0.800	0.750	0.820	72,000	58,100	0.8069	0.542	0.542	0.579	0.542	0.593	99,557	0.5836	-3.85%
2023-03-09	0	0.780	0.770	0.800	0.780	0.830	57,000	46,860	0.8221	0.564	0.557	0.579	0.564	0.600	78,816	0.5945	2.63%
2023-03-08	0	0.760	0.760	0.820	-	-	0	0	-	0.550	0.550	0.593	-	-	0	-	2.70%
2023-03-07	0	0.740	0.740	0.790	0.720	0.750	13,000	9,700	0.7462	0.535	0.535	0.571	0.521	0.542	17,976	0.5396	2.78%
2023-03-06	0	0.720	0.710	0.830	0.710	0.750	520,000	381,770	0.7342	0.521	0.513	0.600	0.513	0.542	719,023	0.5310	-1.37%
2023-03-03	0	0.730	0.730	0.820	0.730	0.730	25,000	18,250	0.7300	0.528	0.528	0.593	0.528	0.528	34,568	0.5279	1.39%
2023-03-02	0	0.720	0.720	0.780	-	-	0	0	-	0.521	0.521	0.564	-	-	0	-	0.00%
2023-03-01	0	0.720	0.720	0.740	0.720	0.750	112,000	82,150	0.7335	0.521	0.521	0.535	0.521	0.542	154,866	0.5305	-4.00%
2023-02-28	0	0.750	0.720	0.830	-	-	0	0	-	0.542	0.521	0.600	-	-	0	-	0.00%
2023-02-27	0	0.750	0.730	0.750	-	-	0	0	-	0.542	0.528	0.542	-	-	0	-	0.00%
2023-02-24	0	0.750	0.730	0.810	-	-	0	0	-	0.542	0.528	0.586	-	-	0	-	0.00%
2023-02-23	0	0.750	0.730	0.750	0.730	0.750	40,000	29,960	0.7490	0.542	0.528	0.542	0.528	0.542	55,309	0.5417	-2.60%
2023-02-22	0	0.770	0.770	0.790	-	-	0	0	-	0.557	0.557	0.571	-	-	0	-	2.67%
2023-02-21	0	0.750	0.750	0.790	-	-	0	0	-	0.542	0.542	0.571	-	-	0	-	0.00%
2023-02-20	0	0.750	0.750	0.790	-	-	0	0	-	0.542	0.542	0.571	-	-	0	-	0.00%
2023-02-17	0	0.750	0.750	0.800	-	-	0	0	-	0.542	0.542	0.579	-	-	0	-	0.00%
2023-02-16	0	0.750	0.750	0.790	0.750	0.750	6,000	4,500	0.7500	0.542	0.542	0.571	0.542	0.542	8,296	0.5424	0.00%
2023-02-15	0	0.750	0.750	0.800	-	-	0	0	-	0.542	0.542	0.579	-	-	0	-	0.00%
2023-02-14	0	0.750	0.750	0.800	-	-	0	0	-	0.542	0.542	0.579	-	-	0	-	0.00%
2023-02-13	0	0.750	0.750	0.830	0.750	0.810	4,000	3,180	0.7950	0.542	0.542	0.600	0.542	0.586	5,531	0.5749	-1.32%
2023-02-10	0	0.760	0.750	0.830	-	-	0	0	-	0.550	0.542	0.600	-	-	0	-	0.00%
2023-02-09	0	0.760	0.760	0.830	-	-	0	0	-	0.550	0.550	0.600	-	-	0	-	1.33%
2023-02-08	0	0.750	0.750	0.830	-	-	0	0	-	0.542	0.542	0.600	-	-	0	-	0.00%
2023-02-07	0	0.750	0.750	0.830	-	-	0	0	-	0.542	0.542	0.600	-	-	0	-	0.00%
2023-02-06	0	0.750	0.720	0.830	-	-	0	0	-	0.542	0.521	0.600	-	-	0	-	0.00%
2023-02-03	0	0.750	0.750	0.830	-	-	0	0	-	0.542	0.542	0.600	-	-	0	-	0.00%
2023-02-02	0	0.750	0.750	0.850	0.720	0.760	542,000	402,960	0.7435	0.542	0.542	0.615	0.521	0.550	749,443	0.5377	-2.60%
2023-02-01	0	0.770	0.770	0.830	0.750	0.770	41,000	31,150	0.7598	0.557	0.557	0.600	0.542	0.557	56,692	0.5495	-1.28%
2023-01-31	0	0.780	0.780	0.820	0.780	0.790	7,000	5,520	0.7886	0.564	0.564	0.593	0.564	0.571	9,679	0.5703	-1.27%
2023-01-30	0	0.790	0.790	0.830	0.790	0.790	22,000	17,380	0.7900	0.571	0.571	0.600	0.571	0.571	30,420	0.5713	0.00%
2023-01-27	0	0.790	0.790	0.830	0.790	0.830	43,000	34,780	0.8088	0.571	0.571	0.600	0.571	0.600	59,458	0.5850	-5.95%
2023-01-26	0	0.840	0.790	0.840	-	-	0	0	-	0.607	0.571	0.607	-	-	0	-	-3.45%
2023-01-20	0	0.870	0.790	0.870	0.790	0.870	106,000	86,820	0.8191	0.629	0.571	0.629	0.571	0.629	146,570	0.5923	10.13%
2023-01-19	0	0.790	0.790	0.870	0.790	0.790	3,000	2,370	0.7900	0.571	0.571	0.629	0.571	0.571	4,148	0.5713	0.00%
2023-01-18	0	0.790	0.750	0.830	-	-	0	0	-	0.571	0.542	0.600	-	-	0	-	0.00%
2023-01-17	0	0.790	0.790	0.860	0.770	0.790	93,000	72,340	0.7778	0.571	0.571	0.622	0.557	0.571	128,594	0.5625	-10.23%
2023-01-16	0	0.880	0.760	0.880	0.750	0.880	22,000	16,830	0.7650	0.636	0.550	0.636	0.542	0.636	30,420	0.5533	15.79%
2023-01-13	0	0.760	0.760	0.900	0.760	0.770	101,000	77,760	0.7699	0.550	0.550	0.651	0.550	0.557	139,656	0.5568	1.33%
2023-01-12	0	0.750	0.760	0.860	0.740	0.750	2,000	1,490	0.7450	0.542	0.550	0.622	0.535	0.542	2,765	0.5388	-3.85%
2023-01-11	0	0.780	0.770	0.860	0.780	0.860	21,000	17,720	0.8438	0.564	0.557	0.622	0.564	0.622	29,037	0.6102	4.00%
2023-01-10	0	0.750	0.750	0.790	-	-	0	0	-	0.542	0.542	0.571	-	-	0	-	1.35%
2023-01-09	0	0.740	0.740	0.840	-	-	0	0	-	0.535	0.535	0.607	-	-	0	-	1.37%
2023-01-06	0	0.730	0.730	0.830	-	-	0	0	-	0.528	0.528	0.600	-	-	0	-	1.39%
2023-01-05	0	0.720	0.710	0.830	0.720	0.740	2,000	1,460	0.7300	0.521	0.513	0.600	0.521	0.535	2,765	0.5279	-2.70%
2023-01-04	0	0.740	0.740	0.770	0.720	0.740	154,000	113,690	0.7382	0.535	0.535	0.557	0.521	0.535	212,941	0.5339	2.78%
2023-01-03	0	0.720	0.720	0.770	0.710	0.710	17,000	12,070	0.7100	0.521	0.521	0.557	0.513	0.513	23,507	0.5135	-1.37%
2022-12-30	0	0.730	0.730	0.820	0.720	0.740	17,000	12,280	0.7224	0.528	0.528	0.593	0.521	0.535	23,507	0.5224	1.39%
2022-12-29	0	0.720	0.720	0.790	-	-	0	0	-	0.521	0.521	0.571	-	-	0	-	0.00%
2022-12-28	0	0.720	0.720	0.770	0.710	0.720	37,000	26,610	0.7192	0.521	0.521	0.557	0.513	0.521	51,161	0.5201	0.00%
2022-12-23	0	0.720	0.720	0.760	-	-	0	0	-	0.521	0.521	0.550	-	-	0	-	1.41%
2022-12-22	0	0.710	0.730	0.760	0.710	0.740	51,000	37,710	0.7394	0.513	0.528	0.550	0.513	0.535	70,520	0.5347	0.00%
2022-12-21	0	0.710	0.710	0.790	-	-	0	0	-	0.513	0.513	0.571	-	-	0	-	0.00%
2022-12-20	0	0.710	0.700	0.790	0.710	0.710	8,000	5,680	0.7100	0.513	0.506	0.571	0.513	0.513	11,062	0.5135	0.00%
2022-12-19	0	0.710	0.710	0.780	0.710	0.710	53,000	37,630	0.7100	0.513	0.513	0.564	0.513	0.513	73,285	0.5135	0.00%
2022-12-16	0	0.710	0.730	0.770	0.710	0.740	51,000	37,710	0.7394	0.513	0.528	0.557	0.513	0.535	70,520	0.5347	-1.39%
2022-12-15	0	0.720	0.720	0.800	-	-	0	0	-	0.521	0.521	0.579	-	-	0	-	1.41%
2022-12-14	0	0.710	0.710	0.800	-	-	0	0	-	0.513	0.513	0.579	-	-	0	-	0.00%
2022-12-13	0	0.710	0.710	0.790	-	-	0	0	-	0.513	0.513	0.571	-	-	0	-	1.43%
2022-12-12	0	0.700	0.690	0.810	0.700	0.700	17,000	11,900	0.7000	0.506	0.499	0.586	0.506	0.506	23,507	0.5062	1.45%
2022-12-09	0	0.690	0.690	0.770	0.690	0.710	17,000	11,960	0.7035	0.499	0.499	0.557	0.499	0.513	23,507	0.5088	-2.82%
2022-12-08	0	0.710	0.710	0.760	0.680	0.720	131,000	90,620	0.6918	0.513	0.513	0.550	0.492	0.521	181,138	0.5003	1.43%
2022-12-07	0	0.700	0.700	0.770	0.700	0.720	51,000	36,700	0.7196	0.506	0.506	0.557	0.506	0.521	70,520	0.5204	-2.78%
2022-12-06	0	0.720	0.720	0.750	0.690	0.750	8,000	5,880	0.7350	0.521	0.521	0.542	0.499	0.542	11,062	0.5316	-4.00%
2022-12-05	0	0.750	0.730	0.750	0.740	0.750	37,000	27,680	0.7481	0.542	0.528	0.542	0.535	0.542	51,161	0.5410	7.14%
2022-12-02	0	0.700	0.700	0.720	0.700	0.720	153,000	108,900	0.7118	0.506	0.506	0.521	0.506	0.521	211,559	0.5148	-2.78%
2022-12-01	0	0.720	0.720	0.730	0.720	0.730	99,000	71,310	0.7203	0.521	0.521	0.528	0.521	0.528	136,891	0.5209	-5.26%
2022-11-30	0	0.760	0.740	0.760	0.730	0.760	239,000	185,580	0.7765	0.550	0.535	0.550	0.528	0.550	330,474	0.5616	0.00%
2022-11-29	0	0.760	0.750	0.780	0.720	0.780	51,000	38,080	0.7467	0.550	0.542	0.564	0.521	0.564	70,520	0.5400	1.33%
2022-11-28	0	0.750	0.720	0.800	-	-	0	0	-	0.542	0.521	0.579	-	-	0	-	0.00%
2022-11-25	0	0.750	0.710	0.780	-	-	0	0	-	0.542	0.513	0.564	-	-	0	-	0.00%
2022-11-24	0	0.750	0.750	0.790	0.720	0.780	621,000	460,830	0.7421	0.542	0.542	0.571	0.521	0.564	858,679	0.5367	7.14%
2022-11-23	0	0.700	0.670	0.700	0.670	0.700	58,000	40,570	0.6995	0.506	0.485	0.506	0.485	0.506	80,199	0.5059	2.94%
2022-11-22	0	0.680	0.670	0.710	-	-	0	0	-	0.492	0.485	0.513	-	-	0	-	0.00%
2022-11-21	0	0.680	0.680	0.720	0.640	0.680	274,000	178,610	0.6519	0.492	0.492	0.521	0.463	0.492	378,870	0.4714	-4.23%
2022-11-18	0	0.710	0.660	0.730	-	-	0	0	-	0.513	0.477	0.528	-	-	0	-	0.00%
2022-11-17	0	0.710	0.660	0.740	-	-	0	0	-	0.513	0.477	0.535	-	-	0	-	0.00%
2022-11-16	0	0.710	0.690	0.720	-	-	0	0	-	0.513	0.499	0.521	-	-	0	-	0.00%
2022-11-15	0	0.710	0.700	0.710	0.690	0.710	148,000	105,060	0.7099	0.513	0.506	0.513	0.499	0.513	204,645	0.5134	5.97%
2022-11-14	0	0.670	0.670	0.720	0.660	0.680	35,000	23,270	0.6649	0.485	0.485	0.521	0.477	0.492	48,396	0.4808	0.00%
2022-11-11	0	0.670	0.670	0.680	0.640	0.690	145,000	98,500	0.6793	0.485	0.485	0.492	0.463	0.499	200,497	0.4913	-2.90%
2022-11-10	0	0.690	0.690	0.700	-	-	0	0	-	0.499	0.499	0.506	-	-	0	-	0.00%
2022-11-09	0	0.690	0.680	0.690	0.690	0.700	92,000	63,570	0.6910	0.499	0.492	0.499	0.499	0.506	127,212	0.4997	1.47%
2022-11-08	0	0.680	0.680	0.700	-	-	0	0	-	0.492	0.492	0.506	-	-	0	-	0.00%
2022-11-07	0	0.680	0.680	0.700	0.670	0.700	13,000	8,770	0.6746	0.492	0.492	0.506	0.485	0.506	17,976	0.4879	-1.45%
2022-11-04	0	0.690	0.680	0.700	0.640	0.690	38,000	24,960	0.6568	0.499	0.492	0.506	0.463	0.499	52,544	0.4750	2.99%
2022-11-03	0	0.670	0.660	0.700	0.660	0.690	9,000	6,180	0.6867	0.485	0.477	0.506	0.477	0.499	12,445	0.4966	-1.47%
2022-11-02	0	0.680	0.640	0.690	-	-	0	0	-	0.492	0.463	0.499	-	-	0	-	0.00%
2022-11-01	0	0.680	0.650	0.690	0.680	0.680	3,000	2,040	0.6800	0.492	0.470	0.499	0.492	0.492	4,148	0.4918	4.62%
2022-10-31	0	0.650	0.660	0.690	0.640	0.640	1,000	640	0.6400	0.470	0.477	0.499	0.463	0.463	1,383	0.4629	1.56%
2022-10-28	0	0.640	0.640	0.690	0.640	0.660	53,000	34,400	0.6491	0.463	0.463	0.499	0.463	0.477	73,285	0.4694	-5.88%
2022-10-27	0	0.680	0.660	0.690	0.660	0.690	14,000	9,480	0.6771	0.492	0.477	0.499	0.477	0.499	19,358	0.4897	-2.86%
2022-10-26	0	0.700	0.690	0.700	0.680	0.700	292,000	202,570	0.6937	0.506	0.499	0.506	0.492	0.506	403,759	0.5017	0.00%
2022-10-25	0	0.700	0.690	0.700	0.690	0.760	742,000	524,580	0.7070	0.506	0.499	0.506	0.499	0.550	1,025,990	0.5113	-7.89%
2022-10-24	0	0.760	0.760	0.840	0.760	0.770	51,000	38,800	0.7608	0.550	0.550	0.607	0.550	0.557	70,520	0.5502	-1.30%
2022-10-21	0	0.770	0.770	0.820	0.770	0.770	4,000	3,080	0.7700	0.557	0.557	0.593	0.557	0.557	5,531	0.5569	0.00%
2022-10-20	0	0.770	0.770	0.800	0.750	0.760	134,000	101,640	0.7585	0.557	0.557	0.579	0.542	0.550	185,287	0.5486	-1.28%
2022-10-19	0	0.780	0.780	0.840	0.780	0.780	9,000	7,020	0.7800	0.564	0.564	0.607	0.564	0.564	12,445	0.5641	0.00%
2022-10-18	0	0.780	0.780	0.800	0.770	0.780	61,000	47,400	0.7770	0.564	0.564	0.579	0.557	0.564	84,347	0.5620	-1.27%
2022-10-17	0	0.790	0.780	0.800	0.750	0.790	884,490	680,432	0.7693	0.571	0.564	0.579	0.542	0.571	1,223,016	0.5564	-1.25%
2022-10-14	0	0.800	0.800	0.850	0.790	0.800	53,000	42,390	0.7998	0.579	0.579	0.615	0.571	0.579	73,285	0.5784	0.00%
2022-10-13	0	0.800	0.800	0.820	0.780	0.800	308,000	246,250	0.7995	0.579	0.579	0.593	0.564	0.579	425,883	0.5782	0.00%
2022-10-12	0	0.800	0.780	0.810	0.770	0.800	46,000	35,840	0.7791	0.579	0.564	0.586	0.557	0.579	63,606	0.5635	0.00%
2022-10-11	0	0.800	0.780	0.800	0.780	0.800	646,000	510,980	0.7910	0.579	0.564	0.579	0.564	0.579	893,247	0.5720	0.00%
2022-10-10	0	0.800	0.790	0.810	0.720	0.800	541,000	423,000	0.7819	0.579	0.571	0.586	0.521	0.579	748,060	0.5655	8.11%
2022-10-07	0	0.740	0.730	0.760	0.720	0.740	37,000	26,740	0.7227	0.535	0.528	0.550	0.521	0.535	51,161	0.5227	1.37%
2022-10-06	0	0.730	0.730	0.750	0.730	0.750	19,000	14,210	0.7479	0.528	0.528	0.542	0.528	0.542	26,272	0.5409	-2.67%
2022-10-05	0	0.750	0.730	0.760	0.680	0.750	125,000	92,860	0.7429	0.542	0.528	0.550	0.492	0.542	172,842	0.5373	10.29%
2022-10-03	0	0.680	0.670	0.740	0.670	0.680	12,000	8,050	0.6708	0.492	0.485	0.535	0.485	0.492	16,593	0.4851	0.00%
2022-09-30	0	0.680	0.680	0.740	0.680	0.680	187,000	127,160	0.6800	0.492	0.492	0.535	0.492	0.492	258,572	0.4918	-2.86%
2022-09-29	0	0.700	0.700	0.750	0.690	0.700	112,000	77,780	0.6945	0.506	0.506	0.542	0.499	0.506	154,866	0.5022	0.00%
2022-09-28	0	0.700	0.700	0.730	0.700	0.700	116,000	81,200	0.7000	0.506	0.506	0.528	0.506	0.506	160,397	0.5062	0.00%
2022-09-27	0	0.700	0.700	0.740	0.700	0.700	71,000	49,700	0.7000	0.506	0.506	0.535	0.506	0.506	98,174	0.5062	0.00%
2022-09-26	0	0.700	0.710	0.750	0.670	0.700	59,000	41,240	0.6990	0.506	0.513	0.542	0.485	0.506	81,581	0.5055	0.00%
2022-09-23	0	0.700	0.700	0.740	0.700	0.740	3,000	2,140	0.7133	0.506	0.506	0.535	0.506	0.535	4,148	0.5159	0.00%
2022-09-22	0	0.700	0.690	0.750	-	-	0	0	-	0.506	0.499	0.542	-	-	0	-	0.00%
2022-09-21	0	0.700	0.690	0.750	-	-	0	0	-	0.506	0.499	0.542	-	-	0	-	0.00%
2022-09-20	0	0.700	0.700	0.750	-	-	0	0	-	0.506	0.506	0.542	-	-	0	-	0.00%
2022-09-19	0	0.700	0.700	0.730	-	-	0	0	-	0.506	0.506	0.528	-	-	0	-	0.00%
2022-09-16	0	0.700	0.700	0.710	-	-	0	0	-	0.506	0.506	0.513	-	-	0	-	0.00%
2022-09-15	0	0.700	0.700	0.740	-	-	0	0	-	0.506	0.506	0.535	-	-	0	-	0.00%
2022-09-14	0	0.700	0.710	0.750	0.700	0.700	56,000	39,200	0.7000	0.506	0.513	0.542	0.506	0.506	77,433	0.5062	-1.41%
2022-09-13	0	0.710	0.710	0.750	0.710	0.730	76,000	54,680	0.7195	0.513	0.513	0.542	0.513	0.528	105,088	0.5203	-2.74%
2022-09-09	0	0.730	0.730	0.770	-	-	0	0	-	0.528	0.528	0.557	-	-	0	-	1.39%
2022-09-08	0	0.720	0.720	0.770	0.720	0.720	41,000	29,520	0.7200	0.521	0.521	0.557	0.521	0.521	56,692	0.5207	-4.00%
2022-09-07	0	0.750	0.720	0.780	-	-	0	0	-	0.542	0.521	0.564	-	-	0	-	0.00%
2022-09-06	0	0.750	0.750	0.800	0.710	0.750	50,000	36,940	0.7388	0.542	0.542	0.579	0.513	0.542	69,137	0.5343	4.17%
2022-09-05	0	0.720	0.720	0.740	0.710	0.720	74,000	52,730	0.7126	0.521	0.521	0.535	0.513	0.521	102,322	0.5153	-5.26%
2022-09-02	0	0.760	0.730	0.760	-	-	0	0	-	0.550	0.528	0.550	-	-	0	-	-1.30%
2022-09-01	0	0.770	0.760	0.770	0.720	0.770	97,000	73,890	0.7618	0.557	0.550	0.557	0.521	0.557	134,125	0.5509	1.32%
2022-08-31	0	0.760	0.730	0.780	-	-	0	0	-	0.550	0.528	0.564	-	-	0	-	0.00%
2022-08-30	0	0.760	0.730	0.790	-	-	0	0	-	0.550	0.528	0.571	-	-	0	-	0.00%
2022-08-29	0	0.760	0.740	0.800	-	-	0	0	-	0.550	0.535	0.579	-	-	0	-	0.00%
2022-08-26	0	0.760	0.750	0.780	0.750	0.760	41,000	31,150	0.7598	0.550	0.542	0.564	0.542	0.550	56,692	0.5495	-1.30%
2022-08-25	0	0.770	0.740	0.770	0.740	0.770	118,000	90,460	0.7666	0.557	0.535	0.557	0.535	0.557	163,163	0.5544	4.05%
2022-08-24	0	0.740	0.740	0.800	0.730	0.750	157,000	117,580	0.7489	0.535	0.535	0.579	0.528	0.542	217,089	0.5416	-2.63%
2022-08-23	0	0.760	0.760	0.830	0.760	0.780	11,000	8,560	0.7782	0.550	0.550	0.600	0.550	0.564	15,210	0.5628	0.00%
2022-08-22	0	0.760	0.760	0.840	0.760	0.850	289,000	243,790	0.8436	0.550	0.550	0.607	0.550	0.615	399,611	0.6101	-1.30%
2022-08-19	0	0.770	0.760	0.840	-	-	0	0	-	0.557	0.550	0.607	-	-	0	-	0.00%
2022-08-18	0	0.770	0.770	0.810	0.750	0.770	52,000	39,440	0.7585	0.557	0.557	0.586	0.542	0.557	71,902	0.5485	-2.53%
2022-08-17	0	0.790	0.790	0.840	0.770	0.780	301,000	232,260	0.7716	0.571	0.571	0.607	0.557	0.564	416,203	0.5580	-1.25%
2022-08-16	0	0.800	0.740	0.860	-	-	0	0	-	0.579	0.535	0.622	-	-	0	-	0.00%
2022-08-15	0	0.800	0.800	0.860	-	-	0	0	-	0.579	0.579	0.622	-	-	0	-	0.00%
2022-08-12	0	0.800	0.800	0.860	-	-	0	0	-	0.579	0.579	0.622	-	-	0	-	0.00%
2022-08-11	0	0.800	0.800	0.860	-	-	0	0	-	0.579	0.579	0.622	-	-	0	-	0.00%
2022-08-10	0	0.800	0.800	0.820	-	-	0	0	-	0.579	0.579	0.593	-	-	0	-	0.00%
2022-08-09	0	0.800	0.800	0.810	0.800	0.800	1,000	800	0.8000	0.579	0.579	0.586	0.579	0.579	1,383	0.5786	0.00%
2022-08-08	0	0.800	0.800	0.820	0.800	0.810	100,000	81,130	0.8113	0.579	0.579	0.593	0.579	0.586	138,274	0.5867	-3.61%
2022-08-05	0	0.830	0.830	0.880	0.820	0.820	2,000	1,640	0.8200	0.600	0.600	0.636	0.593	0.593	2,765	0.5930	1.22%
2022-08-04	0	0.820	0.820	0.880	-	-	0	0	-	0.593	0.593	0.636	-	-	0	-	0.00%
2022-08-03	0	0.820	0.820	0.840	0.820	0.820	1,000	820	0.8200	0.593	0.593	0.607	0.593	0.593	1,383	0.5930	-2.38%
2022-08-02	0	0.840	0.840	0.860	-	-	0	0	-	0.607	0.607	0.622	-	-	0	-	0.00%
2022-08-01	0	0.840	0.820	0.840	0.820	0.840	61,000	51,070	0.8372	0.607	0.593	0.607	0.593	0.607	84,347	0.6055	0.00%
2022-07-29	0	0.840	0.830	0.870	0.830	0.900	50,000	42,150	0.8430	0.607	0.600	0.629	0.600	0.651	69,137	0.6097	-6.67%
2022-07-28	0	0.900	0.900	0.940	0.860	0.900	209,000	187,480	0.8970	0.651	0.651	0.680	0.622	0.651	288,992	0.6487	4.65%
2022-07-27	0	0.860	0.820	0.860	-	-	0	0	-	0.622	0.593	0.622	-	-	0	-	0.00%
2022-07-26	0	0.860	0.820	0.880	-	-	0	0	-	0.622	0.593	0.636	-	-	0	-	0.00%
2022-07-25	0	0.860	0.830	0.860	0.820	0.880	50,000	41,750	0.8350	0.622	0.600	0.622	0.593	0.636	69,137	0.6039	1.18%
2022-07-22	0	0.850	0.850	0.900	0.850	0.850	2,000	1,700	0.8500	0.615	0.615	0.651	0.615	0.615	2,765	0.6147	0.00%
2022-07-21	0	0.850	0.850	0.880	-	-	0	0	-	0.615	0.615	0.636	-	-	0	-	0.00%
2022-07-20	0	0.850	0.850	0.880	-	-	0	0	-	0.615	0.615	0.636	-	-	0	-	0.00%
2022-07-19	0	0.850	0.850	0.880	0.850	0.850	2,000	1,700	0.8500	0.615	0.615	0.636	0.615	0.615	2,765	0.6147	0.00%
2022-07-18	0	0.850	0.850	0.880	0.830	0.830	1,000	830	0.8300	0.615	0.615	0.636	0.600	0.600	1,383	0.6003	0.00%
2022-07-15	0	0.850	0.820	0.880	-	-	0	0	-	0.615	0.593	0.636	-	-	0	-	0.00%
2022-07-14	0	0.850	0.850	0.880	-	-	0	0	-	0.615	0.615	0.636	-	-	0	-	1.19%
2022-07-13	0	0.840	0.840	0.870	0.830	0.900	138,000	115,980	0.8404	0.607	0.607	0.629	0.600	0.651	190,818	0.6078	-5.62%
2022-07-12	0	0.890	0.860	0.900	0.890	0.890	10,000	8,900	0.8900	0.644	0.622	0.651	0.644	0.644	13,827	0.6437	0.00%
2022-07-11	0	0.890	0.860	0.900	-	-	0	0	-	0.644	0.622	0.651	-	-	0	-	0.00%
2022-07-08	0	0.890	0.890	0.900	0.880	0.890	181,000	159,690	0.8823	0.644	0.644	0.651	0.636	0.644	250,275	0.6381	1.14%
2022-07-07	0	0.880	0.840	0.890	0.840	0.880	260,000	227,180	0.8738	0.636	0.607	0.644	0.607	0.636	359,511	0.6319	2.33%
2022-07-06	0	0.860	0.860	0.890	0.860	0.860	6,000	5,160	0.8600	0.622	0.622	0.644	0.622	0.622	8,296	0.6220	-2.27%
2022-07-05	0	0.880	0.870	0.900	0.880	0.900	3,927	3,458	0.8806	0.636	0.629	0.651	0.636	0.651	5,430	0.6368	-2.22%
2022-07-04	0	0.900	0.860	0.920	0.900	0.900	16,000	14,400	0.9000	0.651	0.622	0.665	0.651	0.651	22,124	0.6509	2.27%
2022-06-30	0	0.880	0.860	0.900	-	-	0	0	-	0.636	0.622	0.651	-	-	0	-	0.00%
2022-06-29	0	0.880	0.860	0.900	0.900	0.900	31,000	27,900	0.9000	0.636	0.622	0.651	0.651	0.651	42,865	0.6509	-1.12%
2022-06-28	0	0.890	0.870	0.890	0.890	0.890	1,000	890	0.8900	0.644	0.629	0.644	0.644	0.644	1,383	0.6437	0.00%
2022-06-27	0	0.890	0.870	0.890	0.890	0.890	20,000	17,800	0.8900	0.644	0.629	0.644	0.644	0.644	27,655	0.6437	1.14%
2022-06-24	0	0.880	0.860	0.890	0.880	0.880	24,000	21,120	0.8800	0.636	0.622	0.644	0.636	0.636	33,186	0.6364	0.00%
2022-06-23	0	0.880	0.870	0.880	0.880	0.880	184,000	161,920	0.8800	0.636	0.629	0.636	0.636	0.636	254,423	0.6364	-1.12%
2022-06-22	0	0.890	0.890	0.900	-	-	0	0	-	0.644	0.644	0.651	-	-	0	-	1.14%
2022-06-21	0	0.880	0.880	0.900	0.880	0.880	53,000	47,040	0.8875	0.636	0.636	0.651	0.636	0.636	73,285	0.6419	-2.22%
2022-06-20	0	0.900	0.880	0.930	-	-	0	0	-	0.651	0.636	0.673	-	-	0	-	0.00%
2022-06-17	0	0.900	0.880	0.920	0.900	0.900	12,000	10,800	0.9000	0.651	0.636	0.665	0.651	0.651	16,593	0.6509	0.00%
2022-06-16	0	0.900	0.900	0.930	0.880	0.930	31,000	27,330	0.8816	0.651	0.651	0.673	0.636	0.673	42,865	0.6376	2.27%
2022-06-15	0	0.880	0.880	0.930	-	-	0	0	-	0.636	0.636	0.673	-	-	0	-	0.00%
2022-06-14	0	0.880	0.880	0.920	0.880	0.880	31,000	27,280	0.8800	0.636	0.636	0.665	0.636	0.636	42,865	0.6364	-1.12%
2022-06-13	0	0.890	0.880	0.910	0.880	0.920	91,000	82,300	0.9044	0.644	0.636	0.658	0.636	0.665	125,829	0.6541	2.30%
2022-06-10	0	0.910	0.910	0.920	0.910	0.930	40,000	36,520	0.9130	0.629	0.629	0.636	0.629	0.643	57,852	0.6313	-3.19%
2022-06-09	0	0.940	0.920	0.950	0.950	0.950	1,000	950	0.9500	0.650	0.636	0.657	0.657	0.657	1,446	0.6568	0.00%
2022-06-08	0	0.940	0.910	0.970	-	-	0	0	-	0.650	0.629	0.671	-	-	0	-	0.00%
2022-06-07	0	0.940	0.900	0.950	0.940	0.960	21,000	19,900	0.9476	0.650	0.622	0.657	0.650	0.664	30,373	0.6552	-2.08%
2022-06-06	0	0.960	0.930	0.960	0.920	0.960	15,000	13,840	0.9227	0.664	0.643	0.664	0.636	0.664	21,695	0.6379	4.35%
2022-06-02	0	0.920	0.920	0.970	0.900	0.900	91,000	81,900	0.9000	0.636	0.636	0.671	0.622	0.622	131,614	0.6223	2.22%
2022-06-01	0	0.900	0.900	0.970	0.890	0.890	16,000	14,240	0.8900	0.622	0.622	0.671	0.615	0.615	23,141	0.6154	1.12%
2022-05-31	0	0.890	0.890	0.970	0.890	0.890	93,000	82,770	0.8900	0.615	0.615	0.671	0.615	0.615	134,507	0.6154	0.00%
2022-05-30	0	0.890	0.890	0.970	0.890	0.890	22,000	19,580	0.8900	0.615	0.615	0.671	0.615	0.615	31,819	0.6154	0.00%
2022-05-27	0	0.890	0.890	0.970	0.890	0.890	4,000	3,560	0.8900	0.615	0.615	0.671	0.615	0.615	5,785	0.6154	0.00%
2022-05-26	0	0.890	0.890	0.950	0.850	0.890	11,000	9,390	0.8536	0.615	0.615	0.657	0.588	0.615	15,909	0.5902	2.30%
2022-05-25	0	0.870	0.860	0.870	0.850	0.880	32,000	27,820	0.8694	0.602	0.595	0.602	0.588	0.608	46,282	0.6011	-3.33%
2022-05-24	0	0.900	0.880	1.000	0.900	0.980	5,000	4,670	0.9340	0.622	0.608	0.691	0.622	0.678	7,232	0.6458	-8.16%
2022-05-23	0	0.980	0.900	0.980	0.900	0.980	68,000	61,410	0.9031	0.678	0.622	0.678	0.622	0.678	98,349	0.6244	4.26%
2022-05-20	0	0.940	0.940	1.000	0.940	0.940	3,000	2,820	0.9400	0.650	0.650	0.691	0.650	0.650	4,339	0.6499	0.00%
2022-05-19	0	0.940	0.900	1.000	0.940	0.940	50,000	47,000	0.9400	0.650	0.622	0.691	0.650	0.650	72,315	0.6499	-1.05%
2022-05-18	0	0.950	0.940	0.980	0.950	0.980	76,000	72,260	0.9508	0.657	0.650	0.678	0.657	0.678	109,920	0.6574	0.00%
2022-05-17	0	0.950	0.950	0.970	0.950	0.980	143,000	137,050	0.9584	0.657	0.657	0.671	0.657	0.678	206,822	0.6626	0.00%
2022-05-16	0	0.950	0.950	0.980	-	-	0	0	-	0.657	0.657	0.678	-	-	0	-	0.00%
2022-05-13	0	0.950	0.950	0.980	0.950	0.950	49,000	46,550	0.9500	0.657	0.657	0.678	0.657	0.657	70,869	0.6568	-5.00%
2022-05-12	0	1.000	0.940	1.000	0.930	1.000	41,000	38,270	0.9334	0.691	0.650	0.691	0.643	0.691	59,299	0.6454	6.38%
2022-05-11	0	0.940	0.930	0.950	0.920	0.950	123,000	114,020	0.9270	0.650	0.643	0.657	0.636	0.657	177,896	0.6409	2.17%
2022-05-10	0	0.920	0.920	0.950	-	-	0	0	-	0.636	0.636	0.657	-	-	0	-	0.00%
2022-05-06	0	0.920	0.920	0.940	0.920	0.950	165,000	154,330	0.9353	0.636	0.636	0.650	0.636	0.657	238,641	0.6467	-3.16%
2022-05-05	0	0.950	0.950	0.980	0.950	0.950	162,000	153,900	0.9500	0.657	0.657	0.678	0.657	0.657	234,302	0.6568	1.06%
2022-05-04	0	0.940	0.940	0.950	0.940	0.950	146,000	138,220	0.9467	0.650	0.650	0.657	0.650	0.657	211,161	0.6546	1.08%
2022-05-03	0	0.930	0.930	0.970	0.920	0.980	105,000	97,370	0.9273	0.643	0.643	0.671	0.636	0.678	151,863	0.6412	2.20%
2022-04-29	0	0.910	0.910	0.990	0.890	0.910	138,000	124,700	0.9036	0.629	0.629	0.685	0.615	0.629	199,591	0.6248	0.00%
2022-04-28	0	0.910	0.880	0.920	0.920	0.920	12,000	11,040	0.9200	0.629	0.608	0.636	0.636	0.636	17,356	0.6361	4.60%
2022-04-27	0	0.870	0.870	0.900	-	-	0	0	-	0.602	0.602	0.622	-	-	0	-	0.00%
2022-04-26	0	0.870	0.870	0.960	-	-	0	0	-	0.602	0.602	0.664	-	-	0	-	0.00%
2022-04-25	0	0.870	0.870	0.910	0.870	0.870	20,000	17,400	0.8700	0.602	0.602	0.629	0.602	0.602	28,926	0.6015	0.00%
2022-04-22	0	0.870	0.870	0.910	0.870	0.870	18,000	15,660	0.8700	0.602	0.602	0.629	0.602	0.602	26,034	0.6015	0.00%
2022-04-21	0	0.870	0.870	0.880	0.870	0.880	26,000	22,780	0.8762	0.602	0.602	0.608	0.602	0.608	37,604	0.6058	-2.25%
2022-04-20	0	0.890	0.870	0.910	-	-	0	0	-	0.615	0.602	0.629	-	-	0	-	0.00%
2022-04-19	0	0.890	0.860	0.910	0.890	0.890	30,000	26,700	0.8900	0.615	0.595	0.629	0.615	0.615	43,389	0.6154	0.00%
2022-04-14	0	0.890	0.890	0.910	0.890	0.890	18,000	16,020	0.8900	0.615	0.615	0.629	0.615	0.615	26,034	0.6154	2.30%
2022-04-13	0	0.870	0.850	0.890	0.830	0.880	82,000	68,160	0.8312	0.602	0.588	0.615	0.574	0.608	118,597	0.5747	2.35%
2022-04-12	0	0.850	0.850	0.880	0.850	0.880	122,000	104,970	0.8604	0.588	0.588	0.608	0.588	0.608	176,450	0.5949	-1.16%
2022-04-11	0	0.860	0.850	0.910	0.850	0.900	168,000	147,340	0.8770	0.595	0.588	0.629	0.588	0.622	242,980	0.6064	-5.49%
2022-04-08	0	0.910	0.890	0.950	0.910	0.910	86,000	78,260	0.9100	0.629	0.615	0.657	0.629	0.629	124,383	0.6292	2.25%
2022-04-07	0	0.890	0.890	0.920	-	-	0	0	-	0.615	0.615	0.636	-	-	0	-	0.00%
2022-04-06	0	0.890	0.880	0.920	0.890	0.910	224,000	199,980	0.8928	0.615	0.608	0.636	0.615	0.629	323,973	0.6173	0.00%
2022-04-04	0	0.890	0.890	0.920	0.880	0.930	829,000	755,850	0.9118	0.615	0.615	0.636	0.608	0.643	1,198,991	0.6304	-3.26%
2022-04-01	0	0.920	0.920	0.950	0.920	0.950	104,000	98,010	0.9424	0.636	0.636	0.657	0.636	0.657	150,416	0.6516	-1.08%
2022-03-31	0	0.930	0.910	0.940	0.920	0.930	113,000	104,480	0.9246	0.643	0.629	0.650	0.636	0.643	163,433	0.6393	1.09%
2022-03-30	0	0.920	0.920	0.960	0.920	0.980	57,000	53,350	0.9360	0.636	0.636	0.664	0.636	0.678	82,440	0.6471	0.00%
2022-03-29	0	0.920	0.920	0.970	0.900	0.960	238,000	222,550	0.9351	0.636	0.636	0.671	0.622	0.664	344,222	0.6465	-6.12%
2022-03-28	0	0.980	0.950	0.980	0.980	0.980	5,000	4,900	0.9800	0.678	0.657	0.678	0.678	0.678	7,232	0.6776	0.00%
2022-03-25	0	0.980	0.950	0.980	0.980	0.980	13,000	12,740	0.9800	0.678	0.657	0.678	0.678	0.678	18,802	0.6776	0.00%
2022-03-24	0	0.980	0.960	0.980	0.980	0.980	4,000	3,920	0.9800	0.678	0.664	0.678	0.678	0.678	5,785	0.6776	1.03%
2022-03-23	0	0.970	0.930	0.980	0.960	0.980	125,000	122,080	0.9766	0.671	0.643	0.678	0.664	0.678	180,789	0.6753	-1.02%
2022-03-22	0	0.980	0.960	0.980	-	-	0	0	-	0.678	0.664	0.678	-	-	0	-	0.00%
2022-03-21	0	0.980	0.950	0.990	0.980	0.990	70,000	68,700	0.9814	0.678	0.657	0.685	0.678	0.685	101,242	0.6786	0.00%
2022-03-18	0	0.980	0.920	0.980	-	-	0	0	-	0.678	0.636	0.678	-	-	0	-	-1.01%
2022-03-17	0	0.990	0.950	0.990	0.950	0.990	8,000	7,640	0.9550	0.685	0.657	0.685	0.657	0.685	11,570	0.6603	10.00%
2022-03-16	0	0.900	0.870	0.950	-	-	0	0	-	0.622	0.602	0.657	-	-	0	-	0.00%
2022-03-15	0	0.900	0.860	0.940	0.850	0.950	148,000	127,890	0.8641	0.622	0.595	0.650	0.588	0.657	214,054	0.5975	-8.16%
2022-03-14	0	0.980	0.930	0.980	-	-	0	0	-	0.678	0.643	0.678	-	-	0	-	-3.92%
2022-03-11	0	1.020	0.960	1.020	0.950	1.030	20,000	19,080	0.9540	0.705	0.664	0.705	0.657	0.712	28,926	0.6596	7.37%
2022-03-10	0	0.950	0.930	0.970	-	-	0	0	-	0.657	0.643	0.671	-	-	0	-	0.00%
2022-03-09	0	0.950	0.910	0.950	0.950	0.950	63,000	59,850	0.9500	0.657	0.629	0.657	0.657	0.657	91,118	0.6568	-2.06%
2022-03-08	0	0.970	0.950	0.990	-	-	0	0	-	0.671	0.657	0.685	-	-	0	-	0.00%
2022-03-07	0	0.970	0.950	0.970	-	-	0	0	-	0.671	0.657	0.671	-	-	0	-	0.00%
2022-03-04	0	0.970	0.950	0.980	0.970	0.980	29,000	28,150	0.9707	0.671	0.657	0.678	0.671	0.678	41,943	0.6711	0.00%
2022-03-03	0	0.970	0.970	1.040	0.970	0.980	95,000	92,680	0.9756	0.671	0.671	0.719	0.671	0.678	137,399	0.6745	-1.02%
2022-03-02	0	0.980	0.960	0.980	0.950	0.980	76,000	73,160	0.9626	0.678	0.664	0.678	0.657	0.678	109,920	0.6656	2.08%
2022-03-01	0	0.960	0.960	0.980	0.960	0.990	227,000	218,780	0.9638	0.664	0.664	0.678	0.664	0.685	328,312	0.6664	-4.00%
2022-02-28	0	1.000	1.000	1.020	1.000	1.090	535,000	547,890	1.0241	0.691	0.691	0.705	0.691	0.754	773,776	0.7081	-13.04%
2022-02-25	0	1.150	1.140	1.160	1.150	1.150	20,000	23,000	1.1500	0.795	0.788	0.802	0.795	0.795	28,926	0.7951	0.00%
2022-02-24	0	1.150	1.140	1.150	1.120	1.180	142,000	162,910	1.1473	0.795	0.788	0.795	0.774	0.816	205,376	0.7932	-2.54%
2022-02-23	0	1.180	1.160	1.180	1.160	1.180	42,000	48,960	1.1657	0.816	0.802	0.816	0.802	0.816	60,745	0.8060	0.00%
2022-02-22	0	1.180	1.170	1.180	1.150	1.190	228,000	268,960	1.1796	0.816	0.809	0.816	0.795	0.823	329,759	0.8156	1.72%
2022-02-21	0	1.160	1.150	1.160	-	-	0	0	-	0.802	0.795	0.802	-	-	0	-	-0.85%
2022-02-18	0	1.170	1.160	1.180	-	-	0	0	-	0.809	0.802	0.816	-	-	0	-	0.00%
2022-02-17	0	1.170	1.160	1.170	1.160	1.170	151,000	175,670	1.1634	0.809	0.802	0.809	0.802	0.809	218,393	0.8044	0.00%
2022-02-16	0	1.170	1.160	1.180	1.160	1.180	105,000	122,850	1.1700	0.809	0.802	0.816	0.802	0.816	151,863	0.8090	0.86%
2022-02-15	0	1.160	1.150	1.160	-	-	0	0	-	0.802	0.795	0.802	-	-	0	-	0.00%
2022-02-14	0	1.160	1.140	1.160	1.160	1.160	40,000	46,400	1.1600	0.802	0.788	0.802	0.802	0.802	57,852	0.8020	0.87%
2022-02-11	0	1.150	1.140	1.170	1.150	1.150	31,000	35,650	1.1500	0.795	0.788	0.809	0.795	0.795	44,836	0.7951	0.00%
2022-02-10	0	1.150	1.150	1.170	1.150	1.150	4,000	4,600	1.1500	0.795	0.795	0.809	0.795	0.795	5,785	0.7951	0.00%
2022-02-09	0	1.150	1.140	1.150	1.130	1.170	93,000	106,760	1.1480	0.795	0.788	0.795	0.781	0.809	134,507	0.7937	2.68%
2022-02-08	0	1.120	1.120	1.150	1.120	1.120	1,000	1,120	1.1200	0.774	0.774	0.795	0.774	0.774	1,446	0.7744	0.00%
2022-02-07	0	1.120	1.120	1.130	1.120	1.130	132,000	148,970	1.1286	0.774	0.774	0.781	0.774	0.781	190,913	0.7803	-0.88%
2022-02-04	0	1.130	1.130	1.170	1.130	1.150	3,000	3,430	1.1433	0.781	0.781	0.809	0.781	0.795	4,339	0.7905	0.00%
2022-01-31	0	1.130	1.130	1.150	1.130	1.150	164,000	186,980	1.1401	0.781	0.781	0.795	0.781	0.795	237,195	0.7883	-1.74%
2022-01-28	0	1.150	1.140	1.150	1.130	1.150	45,000	51,510	1.1447	0.795	0.788	0.795	0.781	0.795	65,084	0.7914	1.77%
2022-01-27	0	1.130	1.130	1.150	1.130	1.130	57,000	64,410	1.1300	0.781	0.781	0.795	0.781	0.781	82,440	0.7813	-1.74%
2022-01-26	0	1.150	1.150	1.160	1.130	1.150	66,000	75,330	1.1414	0.795	0.795	0.802	0.781	0.795	95,456	0.7892	-0.86%
2022-01-25	0	1.160	1.140	1.160	1.130	1.160	27,000	30,740	1.1385	0.802	0.788	0.802	0.781	0.802	39,050	0.7872	0.87%
2022-01-24	0	1.150	1.150	1.160	-	-	0	0	-	0.795	0.795	0.802	-	-	0	-	0.00%
2022-01-21	0	1.150	1.150	1.170	1.140	1.150	126,000	144,310	1.1453	0.795	0.795	0.809	0.788	0.795	182,235	0.7919	0.88%
2022-01-20	0	1.140	1.140	1.170	1.140	1.140	17,000	19,380	1.1400	0.788	0.788	0.809	0.788	0.788	24,587	0.7882	0.00%
2022-01-19	0	1.140	1.130	1.140	-	-	0	0	-	0.788	0.781	0.788	-	-	0	-	0.00%
2022-01-18	0	1.140	1.140	1.160	1.140	1.160	15,000	17,120	1.1413	0.788	0.788	0.802	0.788	0.802	21,695	0.7891	0.00%
2022-01-17	0	1.140	1.130	1.140	1.120	1.140	22,000	25,060	1.1391	0.788	0.781	0.788	0.774	0.788	31,819	0.7876	0.00%
2022-01-14	0	1.140	1.130	1.140	1.120	1.150	112,000	127,050	1.1344	0.788	0.781	0.788	0.774	0.795	161,987	0.7843	0.88%
2022-01-13	0	1.130	1.120	1.130	1.110	1.140	31,000	35,210	1.1358	0.781	0.774	0.781	0.767	0.788	44,836	0.7853	0.89%
2022-01-12	0	1.120	1.120	1.150	1.120	1.150	31,000	35,620	1.1490	0.774	0.774	0.795	0.774	0.795	44,836	0.7945	0.90%
2022-01-11	0	1.110	1.110	1.150	1.110	1.150	12,000	13,360	1.1133	0.767	0.767	0.795	0.767	0.795	17,356	0.7698	0.00%
2022-01-10	0	1.110	1.110	1.130	1.100	1.110	7,000	7,710	1.1014	0.767	0.767	0.781	0.761	0.767	10,124	0.7615	0.91%
2022-01-07	0	1.100	1.100	1.130	1.100	1.110	154,000	169,970	1.1037	0.761	0.761	0.781	0.761	0.767	222,732	0.7631	-0.90%
2022-01-06	0	1.110	1.110	1.120	1.110	1.110	91,000	101,010	1.1100	0.767	0.767	0.774	0.767	0.767	131,614	0.7675	-1.77%
2022-01-05	0	1.130	1.130	1.140	1.130	1.130	25,000	28,250	1.1300	0.781	0.781	0.788	0.781	0.781	36,158	0.7813	0.89%
2022-01-04	0	1.120	1.100	1.120	1.090	1.120	31,000	34,350	1.1081	0.774	0.761	0.774	0.754	0.774	44,836	0.7661	1.82%
2022-01-03	0	1.100	1.100	1.110	1.090	1.100	40,000	43,730	1.0933	0.761	0.761	0.767	0.754	0.761	57,852	0.7559	-0.90%
2021-12-31	0	1.110	1.110	1.120	1.110	1.110	4,000	4,440	1.1100	0.767	0.767	0.774	0.767	0.767	5,785	0.7675	-0.89%
2021-12-30	0	1.120	1.120	1.140	1.110	1.120	53,000	59,300	1.1189	0.774	0.774	0.788	0.767	0.774	76,654	0.7736	2.75%
2021-12-29	0	1.090	1.090	1.140	1.090	1.130	157,000	174,770	1.1132	0.754	0.754	0.788	0.754	0.781	227,071	0.7697	-1.80%
2021-12-28	0	1.110	1.110	1.130	1.100	1.140	155,000	175,170	1.1301	0.767	0.767	0.781	0.761	0.788	224,178	0.7814	-0.89%
2021-12-24	0	1.120	1.120	1.160	1.110	1.120	24,000	26,950	1.1229	0.774	0.774	0.802	0.767	0.774	34,711	0.7764	0.90%
2021-12-23	0	1.110	1.110	1.160	1.110	1.120	29,000	32,440	1.1186	0.767	0.767	0.802	0.767	0.774	41,943	0.7734	1.83%
2021-12-22	0	1.090	1.090	1.100	1.070	1.110	282,000	306,990	1.0886	0.754	0.754	0.761	0.740	0.767	407,859	0.7527	0.00%
2021-12-21	0	1.090	1.080	1.100	1.090	1.150	174,000	192,250	1.1049	0.754	0.747	0.761	0.754	0.795	251,658	0.7639	-3.54%
2021-12-20	0	1.130	1.130	1.150	1.130	1.140	98,000	111,090	1.1336	0.781	0.781	0.795	0.781	0.788	141,738	0.7838	-1.74%
2021-12-17	0	1.150	1.140	1.160	1.140	1.150	26,000	29,750	1.1442	0.795	0.788	0.802	0.788	0.795	37,604	0.7911	0.88%
2021-12-16	0	1.140	1.140	1.150	1.130	1.150	64,000	73,260	1.1447	0.788	0.788	0.795	0.781	0.795	92,564	0.7915	-0.87%
2021-12-15	0	1.150	1.140	1.150	1.150	1.170	34,000	39,120	1.1506	0.795	0.788	0.795	0.795	0.809	49,175	0.7955	0.00%
2021-12-14	0	1.150	1.150	1.160	1.150	1.180	128,000	150,270	1.1740	0.795	0.795	0.802	0.795	0.816	185,128	0.8117	0.00%
2021-12-13	0	1.150	1.150	1.170	1.150	1.180	18,000	20,970	1.1650	0.795	0.795	0.809	0.795	0.816	26,034	0.8055	-1.71%
2021-12-10	0	1.170	1.140	1.170	1.140	1.170	8,000	9,150	1.1438	0.809	0.788	0.809	0.788	0.809	11,570	0.7908	2.63%
2021-12-09	0	1.140	1.140	1.170	-	-	0	0	-	0.788	0.788	0.809	-	-	0	-	0.00%
2021-12-08	0	1.140	1.130	1.170	1.130	1.140	78,000	88,910	1.1399	0.788	0.781	0.809	0.781	0.788	112,812	0.7881	-1.72%
2021-12-07	0	1.160	1.140	1.170	-	-	0	0	-	0.802	0.788	0.809	-	-	0	-	0.00%
2021-12-06	0	1.160	1.130	1.160	1.130	1.160	44,000	49,870	1.1334	0.802	0.781	0.802	0.781	0.802	63,638	0.7837	2.65%
2021-12-03	0	1.130	1.130	1.160	1.120	1.130	13,000	14,590	1.1223	0.781	0.781	0.802	0.774	0.781	18,802	0.7760	-0.88%
2021-12-02	0	1.140	1.140	1.150	1.140	1.150	128,344	146,801	1.1438	0.788	0.788	0.795	0.788	0.795	185,625	0.7908	-1.72%
2021-12-01	0	1.160	1.150	1.170	1.130	1.180	415,000	481,340	1.1599	0.802	0.795	0.809	0.781	0.816	600,219	0.8019	2.65%
2021-11-30	0	1.130	1.100	1.130	1.110	1.130	19,000	21,150	1.1132	0.781	0.761	0.781	0.767	0.781	27,480	0.7697	0.89%
2021-11-29	0	1.120	1.110	1.130	-	-	0	0	-	0.774	0.767	0.781	-	-	0	-	0.00%
2021-11-26	0	1.120	1.110	1.120	1.120	1.120	80,000	89,600	1.1200	0.774	0.767	0.774	0.774	0.774	115,705	0.7744	-1.75%
2021-11-25	0	1.140	1.130	1.150	1.140	1.140	30,000	34,200	1.1400	0.788	0.781	0.795	0.788	0.788	43,389	0.7882	1.79%
2021-11-24	0	1.120	1.120	1.140	1.120	1.140	41,000	46,080	1.1239	0.774	0.774	0.788	0.774	0.788	59,299	0.7771	0.00%
2021-11-23	0	1.120	1.120	1.170	1.120	1.120	2,000	2,240	1.1200	0.774	0.774	0.809	0.774	0.774	2,893	0.7744	-0.88%
2021-11-22	0	1.130	1.130	1.150	1.130	1.130	3,000	3,390	1.1300	0.781	0.781	0.795	0.781	0.781	4,339	0.7813	-1.74%
2021-11-19	0	1.150	1.130	1.150	1.130	1.150	2,000	2,280	1.1400	0.795	0.781	0.795	0.781	0.795	2,893	0.7882	-0.86%
2021-11-18	0	1.160	1.120	1.170	1.160	1.170	60,000	70,010	1.1668	0.802	0.774	0.809	0.802	0.809	86,779	0.8068	0.00%
2021-11-17	0	1.160	1.140	1.160	1.170	1.180	213,000	251,210	1.1794	0.802	0.788	0.802	0.809	0.816	308,064	0.8154	3.57%
2021-11-16	0	1.120	1.120	1.140	1.120	1.120	207,000	231,840	1.1200	0.774	0.774	0.788	0.774	0.774	299,386	0.7744	-0.88%
2021-11-15	0	1.130	1.120	1.160	-	-	0	0	-	0.781	0.774	0.802	-	-	0	-	0.00%
2021-11-12	0	1.130	1.130	1.170	1.130	1.130	10,000	11,300	1.1300	0.781	0.781	0.809	0.781	0.781	14,463	0.7813	0.89%
2021-11-11	0	1.120	1.120	1.150	-	-	0	0	-	0.774	0.774	0.795	-	-	0	-	0.00%
2021-11-10	0	1.120	1.120	1.140	1.120	1.120	9,000	10,080	1.1200	0.774	0.774	0.788	0.774	0.774	13,017	0.7744	-1.75%
2021-11-09	0	1.140	1.110	1.140	1.120	1.140	11,000	12,460	1.1327	0.788	0.767	0.788	0.774	0.788	15,909	0.7832	2.70%
2021-11-08	0	1.110	1.110	1.120	1.110	1.110	21,000	23,460	1.1171	0.767	0.767	0.774	0.767	0.767	30,373	0.7724	0.00%
2021-11-05	0	1.110	1.110	1.130	1.110	1.150	22,000	24,660	1.1209	0.767	0.767	0.781	0.767	0.795	31,819	0.7750	-0.89%
2021-11-04	0	1.120	1.110	1.120	1.110	1.120	4,019	4,492	1.1177	0.774	0.767	0.774	0.767	0.774	5,813	0.7728	0.00%
2021-11-03	0	1.120	1.120	1.140	-	-	0	0	-	0.774	0.774	0.788	-	-	0	-	0.00%
2021-11-02	0	1.120	1.120	1.150	1.110	1.140	145,000	162,360	1.1197	0.774	0.774	0.795	0.767	0.788	209,715	0.7742	0.90%
2021-11-01	0	1.110	1.100	1.130	1.100	1.130	197,000	218,390	1.1086	0.767	0.761	0.781	0.761	0.781	284,923	0.7665	-0.89%
2021-10-29	0	1.120	1.110	1.120	1.110	1.140	194,401	217,885	1.1208	0.774	0.767	0.774	0.767	0.788	281,164	0.7749	-1.75%
2021-10-28	0	1.140	1.140	1.160	1.140	1.140	70,000	79,800	1.1400	0.788	0.788	0.802	0.788	0.788	101,242	0.7882	0.00%
2021-10-27	0	1.140	1.140	1.180	1.130	1.160	74,000	85,790	1.1593	0.788	0.788	0.816	0.781	0.802	107,027	0.8016	-3.39%
2021-10-26	0	1.180	1.150	1.190	1.160	1.190	61,000	70,850	1.1615	0.816	0.795	0.823	0.802	0.823	88,225	0.8031	0.85%
2021-10-25	0	1.170	1.170	1.190	1.170	1.190	13,000	15,310	1.1777	0.809	0.809	0.823	0.809	0.823	18,802	0.8143	0.00%
2021-10-22	0	1.170	1.170	1.190	1.170	1.190	37,000	43,810	1.1841	0.809	0.809	0.823	0.809	0.823	53,513	0.8187	-1.68%
2021-10-21	0	1.190	1.170	1.200	1.180	1.190	76,000	89,580	1.1787	0.823	0.809	0.830	0.816	0.823	109,920	0.8150	0.85%
2021-10-20	0	1.180	1.160	1.180	1.160	1.230	225,000	265,340	1.1793	0.816	0.802	0.816	0.802	0.850	325,420	0.8154	-0.84%
2021-10-19	0	1.190	1.170	1.200	1.160	1.200	174,000	206,190	1.1850	0.823	0.809	0.830	0.802	0.830	251,658	0.8193	1.71%
2021-10-18	0	1.170	1.170	1.190	1.120	1.160	53,000	59,980	1.1317	0.809	0.809	0.823	0.774	0.802	76,654	0.7825	0.86%
2021-10-15	0	1.160	1.160	1.190	1.140	1.160	78,000	89,720	1.1503	0.802	0.802	0.823	0.788	0.802	112,812	0.7953	0.00%
2021-10-12	0	1.160	1.160	1.170	1.110	1.160	266,000	302,650	1.1378	0.802	0.802	0.809	0.767	0.802	384,718	0.7867	0.87%
2021-10-11	0	1.150	1.140	1.160	1.140	1.250	851,000	997,910	1.1726	0.795	0.788	0.802	0.788	0.864	1,230,810	0.8108	-6.50%
2021-10-08	0	1.230	1.230	1.260	1.230	1.240	3,000	3,710	1.2367	0.850	0.850	0.871	0.850	0.857	4,339	0.8550	0.00%
2021-10-07	0	1.230	1.230	1.250	1.230	1.240	15,000	18,490	1.2327	0.850	0.850	0.864	0.850	0.857	21,695	0.8523	0.00%
2021-10-06	0	1.230	1.200	1.230	1.200	1.240	528,000	650,640	1.2323	0.850	0.830	0.850	0.830	0.857	763,652	0.8520	0.82%
2021-10-05	0	1.220	1.220	1.260	1.210	1.220	7,000	8,480	1.2114	0.844	0.844	0.871	0.837	0.844	10,124	0.8376	0.83%
2021-10-04	0	1.210	1.210	1.250	1.180	1.290	479,365	585,808	1.2221	0.837	0.837	0.864	0.816	0.892	693,310	0.8449	-6.20%
2021-09-30	0	1.290	1.280	1.300	1.270	1.310	91,000	116,910	1.2847	0.892	0.885	0.899	0.878	0.906	131,614	0.8883	-1.53%
2021-09-29	0	1.310	1.310	1.320	-	-	0	0	-	0.906	0.906	0.913	-	-	0	-	-0.76%
2021-09-28	0	1.320	1.280	1.340	1.320	1.340	79,000	104,770	1.3262	0.913	0.885	0.926	0.913	0.926	114,258	0.9170	0.00%
2021-09-27	0	1.320	1.290	1.340	1.320	1.380	122,000	167,050	1.3693	0.913	0.892	0.926	0.913	0.954	176,450	0.9467	0.76%
2021-09-24	0	1.310	1.270	1.320	1.260	1.320	127,000	161,310	1.2702	0.906	0.878	0.913	0.871	0.913	183,681	0.8782	5.65%
2021-09-23	0	1.240	1.240	1.250	1.240	1.340	39,000	51,270	1.3146	0.857	0.857	0.864	0.857	0.926	56,406	0.9089	-7.46%
2021-09-21	0	1.340	1.310	1.340	1.240	1.340	51,000	65,290	1.2802	0.926	0.906	0.926	0.857	0.926	73,762	0.8851	5.51%
2021-09-20	0	1.270	1.270	1.300	1.260	1.320	144,000	184,730	1.2828	0.878	0.878	0.899	0.871	0.913	208,269	0.8870	-6.62%
2021-09-17	0	1.360	1.330	1.360	1.300	1.370	88,000	115,990	1.3181	0.940	0.920	0.940	0.899	0.947	127,275	0.9113	0.00%
2021-09-16	0	1.360	1.340	1.350	1.330	1.390	154,000	206,370	1.3401	0.940	0.926	0.933	0.920	0.961	222,732	0.9265	0.74%
2021-09-15	0	1.350	1.350	1.360	1.350	1.400	141,000	191,430	1.3577	0.933	0.933	0.940	0.933	0.968	203,930	0.9387	0.75%
2021-09-14	0	1.340	1.340	1.380	1.340	1.420	210,000	288,630	1.3744	0.926	0.926	0.954	0.926	0.982	303,725	0.9503	-2.90%
2021-09-13	0	1.380	1.370	1.380	1.300	1.400	905,000	1,231,610	1.3609	0.954	0.947	0.954	0.899	0.968	1,308,910	0.9409	6.98%
2021-09-10	0	1.290	1.260	1.290	1.290	1.310	101,000	131,280	1.2998	0.892	0.871	0.892	0.892	0.906	146,077	0.8987	0.00%
2021-09-09	0	1.290	1.260	1.290	1.240	1.300	163,000	208,440	1.2788	0.892	0.871	0.892	0.857	0.899	235,748	0.8842	3.20%
2021-09-08	0	1.250	1.250	1.260	1.250	1.270	16,000	20,230	1.2644	0.864	0.864	0.871	0.864	0.878	23,141	0.8742	0.00%
2021-09-07	0	1.250	1.230	1.250	1.220	1.250	170,000	208,710	1.2277	0.864	0.850	0.864	0.844	0.864	245,873	0.8489	-0.79%
2021-09-06	0	1.260	1.250	1.270	1.240	1.270	402,000	504,230	1.2543	0.871	0.864	0.878	0.857	0.878	581,416	0.8672	0.80%
2021-09-03	0	1.250	1.250	1.260	1.230	1.260	214,000	266,230	1.2441	0.864	0.864	0.871	0.850	0.871	309,510	0.8602	0.81%
2021-09-02	0	1.240	1.230	1.250	1.230	1.250	52,000	64,490	1.2402	0.857	0.850	0.864	0.850	0.864	75,208	0.8575	0.00%
2021-09-01	0	1.240	1.230	1.240	1.230	1.250	67,000	83,170	1.2413	0.857	0.850	0.857	0.850	0.864	96,903	0.8583	0.00%
2021-08-31	0	1.240	1.230	1.260	1.230	1.270	195,000	241,020	1.2360	0.857	0.850	0.871	0.850	0.878	282,030	0.8546	0.81%
2021-08-30	0	1.230	1.230	1.260	1.230	1.260	167,000	205,960	1.2333	0.850	0.850	0.871	0.850	0.871	241,534	0.8527	-0.81%
2021-08-27	0	1.240	1.240	1.250	1.230	1.270	111,000	138,370	1.2466	0.857	0.857	0.864	0.850	0.878	160,540	0.8619	0.00%
2021-08-26	0	1.240	1.240	1.260	1.230	1.250	237,000	292,910	1.2359	0.857	0.857	0.871	0.850	0.864	342,775	0.8545	0.00%
2021-08-25	0	1.240	1.240	1.250	-	-	0	0	-	0.857	0.857	0.864	-	-	0	-	0.00%
2021-08-24	0	1.240	1.240	1.270	1.220	1.240	124,000	151,880	1.2248	0.857	0.857	0.878	0.844	0.857	179,342	0.8469	0.81%
2021-08-23	0	1.230	1.230	1.270	1.200	1.280	37,000	45,420	1.2276	0.850	0.850	0.878	0.830	0.885	53,513	0.8488	0.00%
2021-08-20	0	1.230	1.220	1.260	1.210	1.260	136,000	168,540	1.2393	0.850	0.844	0.871	0.837	0.871	196,698	0.8568	-1.60%
2021-08-19	0	1.250	1.240	1.260	1.240	1.290	256,000	323,280	1.2628	0.864	0.857	0.871	0.857	0.892	370,255	0.8731	-1.57%
2021-08-18	0	1.270	1.240	1.280	1.240	1.270	155,000	194,790	1.2567	0.878	0.857	0.885	0.857	0.878	224,178	0.8689	2.42%
2021-08-17	0	1.240	1.230	1.290	1.240	1.240	8,000	9,960	1.2450	0.857	0.850	0.892	0.857	0.857	11,570	0.8608	-0.80%
2021-08-16	0	1.250	1.220	1.250	1.220	1.250	155,000	189,570	1.2230	0.864	0.844	0.864	0.844	0.864	224,178	0.8456	1.63%
2021-08-13	0	1.230	1.220	1.240	1.210	1.250	157,000	193,280	1.2311	0.850	0.844	0.857	0.837	0.864	227,071	0.8512	0.82%
2021-08-12	0	1.220	1.220	1.240	1.200	1.240	234,000	285,020	1.2180	0.844	0.844	0.857	0.830	0.857	338,436	0.8422	1.67%
2021-08-11	0	1.200	1.200	1.220	1.190	1.220	54,516	65,973	1.2102	0.830	0.830	0.844	0.823	0.844	78,847	0.8367	-1.64%
2021-08-10	0	1.220	1.190	1.230	1.170	1.240	539,000	644,500	1.1957	0.844	0.823	0.850	0.809	0.857	779,561	0.8267	0.83%
2021-08-09	0	1.210	1.210	1.240	1.180	1.300	1,677,000	2,071,400	1.2352	0.837	0.837	0.857	0.816	0.899	2,425,461	0.8540	2.54%
2021-08-06	0	1.180	1.150	1.180	1.180	1.180	1,000	1,180	1.1800	0.816	0.795	0.816	0.816	0.816	1,446	0.8159	0.85%
2021-08-05	0	1.170	1.170	1.180	1.160	1.180	27,000	31,550	1.1685	0.809	0.809	0.816	0.802	0.816	39,050	0.8079	0.00%
2021-08-04	0	1.170	1.170	1.180	1.170	1.170	49,000	57,330	1.1700	0.809	0.809	0.816	0.809	0.809	70,869	0.8090	-0.85%
2021-08-03	0	1.180	1.140	1.180	1.170	1.180	3,000	3,520	1.1733	0.816	0.788	0.816	0.809	0.816	4,339	0.8113	0.85%
2021-08-02	0	1.170	1.140	1.180	-	-	0	0	-	0.809	0.788	0.816	-	-	0	-	-0.85%
2021-07-30	0	1.180	1.150	1.180	-	-	0	0	-	0.816	0.795	0.816	-	-	0	-	0.00%
2021-07-29	0	1.180	1.160	1.180	1.140	1.180	598,000	689,420	1.1529	0.816	0.802	0.816	0.788	0.816	864,893	0.7971	0.85%
2021-07-28	0	1.170	1.160	1.170	1.150	1.180	138,000	161,430	1.1698	0.809	0.802	0.809	0.795	0.816	199,591	0.8088	0.86%
2021-07-27	0	1.160	1.150	1.170	1.160	1.190	782,277	908,913	1.1619	0.802	0.795	0.809	0.802	0.823	1,131,415	0.8033	-0.85%
2021-07-26	0	1.170	1.160	1.170	1.170	1.210	158,000	187,610	1.1874	0.809	0.802	0.809	0.809	0.837	228,517	0.8210	-2.50%
2021-07-23	0	1.200	1.170	1.200	1.150	1.200	507,000	589,850	1.1634	0.830	0.809	0.830	0.795	0.830	733,279	0.8044	4.35%
2021-07-22	0	1.150	1.150	1.160	1.110	1.160	395,000	448,740	1.1361	0.795	0.795	0.802	0.767	0.802	571,292	0.7855	2.68%
2021-07-21	0	1.120	1.110	1.120	1.120	1.150	187,000	212,230	1.1349	0.774	0.767	0.774	0.774	0.795	270,460	0.7847	-0.88%
2021-07-20	0	1.130	1.130	1.150	1.130	1.150	97,000	110,230	1.1364	0.781	0.781	0.795	0.781	0.795	140,292	0.7857	0.00%
2021-07-19	0	1.130	1.130	1.150	1.130	1.150	163,000	186,430	1.1437	0.781	0.781	0.795	0.781	0.795	235,748	0.7908	0.00%
2021-07-16	0	1.130	1.130	1.150	1.120	1.160	102,000	115,080	1.1282	0.781	0.781	0.795	0.774	0.802	147,524	0.7801	-1.74%
2021-07-15	0	1.150	1.150	1.160	1.150	1.160	193,000	222,860	1.1547	0.795	0.795	0.802	0.795	0.802	279,138	0.7984	1.77%
2021-07-14	0	1.130	1.140	1.150	1.130	1.150	70,000	80,300	1.1471	0.781	0.788	0.795	0.781	0.795	101,242	0.7932	-1.74%
2021-07-13	0	1.150	1.150	1.160	1.150	1.160	41,000	47,180	1.1507	0.795	0.795	0.802	0.795	0.802	59,299	0.7956	1.77%
2021-07-12	0	1.130	1.130	1.140	1.110	1.140	70,000	78,040	1.1149	0.781	0.781	0.788	0.767	0.788	101,242	0.7708	2.73%
2021-07-09	0	1.100	1.090	1.100	1.100	1.120	1,005,000	1,105,880	1.1004	0.761	0.754	0.761	0.761	0.774	1,453,541	0.7608	0.00%
2021-07-08	0	1.100	1.100	1.110	1.100	1.120	334,000	368,920	1.1046	0.761	0.761	0.767	0.761	0.774	483,067	0.7637	-1.79%
2021-07-07	0	1.120	1.110	1.120	1.100	1.130	311,000	344,870	1.1089	0.774	0.767	0.774	0.761	0.781	449,802	0.7667	-2.61%
2021-07-06	0	1.150	1.120	1.150	1.120	1.170	231,000	262,940	1.1383	0.795	0.774	0.795	0.774	0.809	334,098	0.7870	0.00%
2021-07-05	0	1.150	1.130	1.150	1.140	1.180	76,000	87,420	1.1503	0.795	0.781	0.795	0.788	0.816	109,920	0.7953	-0.86%
2021-07-02	0	1.160	1.150	1.160	1.160	1.180	38,000	44,270	1.1650	0.802	0.795	0.802	0.802	0.816	54,960	0.8055	0.00%
2021-06-30	0	1.160	1.160	1.170	1.160	1.160	50,000	58,000	1.1600	0.802	0.802	0.809	0.802	0.802	72,315	0.8020	-0.85%
2021-06-29	0	1.170	1.150	1.170	1.150	1.180	198,000	229,800	1.1606	0.809	0.795	0.809	0.795	0.816	286,369	0.8025	1.74%
2021-06-28	0	1.150	1.140	1.150	1.130	1.150	12,000	13,580	1.1317	0.795	0.788	0.795	0.781	0.795	17,356	0.7825	2.68%
2021-06-25	0	1.120	1.120	1.130	1.120	1.140	170,000	191,340	1.1255	0.774	0.774	0.781	0.774	0.788	245,873	0.7782	-0.88%
2021-06-24	0	1.130	1.110	1.140	1.100	1.130	34,000	37,800	1.1118	0.781	0.767	0.788	0.761	0.781	49,175	0.7687	3.67%
2021-06-23	0	1.090	1.080	1.090	1.080	1.110	198,000	215,670	1.0892	0.754	0.747	0.754	0.747	0.767	286,369	0.7531	-2.68%
2021-06-22	0	1.120	1.110	1.140	1.110	1.120	142,000	159,030	1.1199	0.774	0.767	0.788	0.767	0.774	205,376	0.7743	1.82%
2021-06-21	0	1.100	1.100	1.120	1.100	1.130	41,000	45,330	1.1056	0.761	0.761	0.774	0.761	0.781	59,299	0.7644	-3.51%
2021-06-18	0	1.140	1.120	1.140	1.120	1.140	34,000	38,120	1.1212	0.788	0.774	0.788	0.774	0.788	49,175	0.7752	1.79%
2021-06-17	0	1.120	1.120	1.130	1.120	1.130	217,000	245,060	1.1293	0.774	0.774	0.781	0.774	0.781	313,849	0.7808	-0.88%
2021-06-16	0	1.130	1.130	1.160	1.130	1.160	55,000	62,710	1.1402	0.781	0.781	0.802	0.781	0.802	79,547	0.7883	-0.88%
2021-06-15	0	1.140	1.130	1.150	1.140	1.180	321,000	368,630	1.1484	0.788	0.781	0.795	0.788	0.816	464,265	0.7940	0.00%
2021-06-11	0	1.140	1.130	1.140	1.100	1.150	509,000	578,110	1.1358	0.788	0.781	0.788	0.761	0.795	736,172	0.7853	0.88%
2021-06-10	0	1.220	1.200	1.220	1.150	1.230	807,000	968,050	1.1996	0.781	0.768	0.781	0.736	0.788	1,260,132	0.7682	5.17%
2021-06-09	0	1.160	1.150	1.160	1.150	1.170	156,000	180,630	1.1579	0.743	0.736	0.743	0.736	0.749	243,594	0.7415	-0.85%
2021-06-08	0	1.170	1.140	1.170	1.130	1.170	557,000	636,350	1.1425	0.749	0.730	0.749	0.724	0.749	869,757	0.7316	4.46%
2021-06-07	0	1.120	1.110	1.130	1.110	1.130	270,000	302,740	1.1213	0.717	0.711	0.724	0.711	0.724	421,606	0.7181	0.00%
2021-06-04	0	1.120	1.110	1.120	1.120	1.130	70,000	78,420	1.1203	0.717	0.711	0.717	0.717	0.724	109,305	0.7174	0.00%
2021-06-03	0	1.120	1.110	1.120	1.110	1.130	189,000	211,790	1.1206	0.717	0.711	0.717	0.711	0.724	295,124	0.7176	0.00%
2021-06-02	0	1.120	1.120	1.130	1.120	1.140	326,000	367,620	1.1277	0.717	0.717	0.724	0.717	0.730	509,050	0.7222	0.00%
2021-06-01	0	1.120	1.110	1.130	1.120	1.140	262,000	295,440	1.1276	0.717	0.711	0.724	0.717	0.730	409,114	0.7221	-1.75%
2021-05-31	0	1.140	1.120	1.150	1.130	1.140	37,000	42,080	1.1373	0.730	0.717	0.736	0.724	0.730	57,776	0.7283	0.88%
2021-05-28	0	1.130	1.100	1.130	1.110	1.150	188,000	213,240	1.1343	0.724	0.704	0.724	0.711	0.736	293,562	0.7264	-0.88%
2021-05-27	0	1.140	1.120	1.140	1.110	1.140	46,000	51,910	1.1285	0.730	0.717	0.730	0.711	0.730	71,829	0.7227	0.88%
2021-05-26	0	1.130	1.120	1.160	1.120	1.150	27,000	30,610	1.1337	0.724	0.717	0.743	0.717	0.736	42,161	0.7260	-0.88%
2021-05-25	0	1.140	1.110	1.140	1.100	1.140	313,587	350,849	1.1188	0.730	0.711	0.730	0.704	0.730	489,667	0.7165	3.64%
2021-05-24	0	1.100	1.100	1.120	1.080	1.120	613,000	675,080	1.1013	0.704	0.704	0.717	0.692	0.717	957,201	0.7053	-3.51%
2021-05-21	0	1.140	1.110	1.150	1.100	1.140	281,000	313,460	1.1155	0.730	0.711	0.736	0.704	0.730	438,782	0.7144	0.00%
2021-05-20	0	1.140	1.130	1.150	1.140	1.160	221,000	254,080	1.1497	0.730	0.724	0.736	0.730	0.743	345,092	0.7363	0.88%
2021-05-18	0	1.130	1.130	1.150	1.130	1.160	29,000	33,300	1.1483	0.724	0.724	0.736	0.724	0.743	45,284	0.7354	0.89%
2021-05-17	0	1.120	1.120	1.130	1.120	1.150	344,000	389,270	1.1316	0.717	0.717	0.724	0.717	0.736	537,157	0.7247	-0.88%
2021-05-14	0	1.130	1.120	1.130	1.130	1.140	123,000	139,030	1.1303	0.724	0.717	0.724	0.724	0.730	192,065	0.7239	-0.88%
2021-05-13	0	1.140	1.120	1.140	1.140	1.180	78,000	90,650	1.1622	0.730	0.717	0.730	0.730	0.756	121,797	0.7443	-0.87%
2021-05-12	0	1.150	1.140	1.150	1.150	1.160	133,000	153,060	1.1508	0.736	0.730	0.736	0.736	0.743	207,680	0.7370	0.00%
2021-05-11	0	1.150	1.130	1.150	1.140	1.160	39,000	44,500	1.1410	0.736	0.724	0.736	0.730	0.743	60,899	0.7307	0.00%
2021-05-10	0	1.150	1.160	1.180	1.130	1.180	452,000	522,500	1.1560	0.736	0.743	0.756	0.724	0.756	705,799	0.7403	-0.86%
2021-05-07	0	1.160	1.140	1.170	1.140	1.200	416,000	489,690	1.1771	0.743	0.730	0.749	0.730	0.768	649,585	0.7539	0.00%
2021-05-06	0	1.160	1.150	1.170	1.140	1.170	34,000	39,060	1.1488	0.743	0.736	0.749	0.730	0.749	53,091	0.7357	1.75%
2021-05-05	0	1.140	1.130	1.160	1.130	1.160	300,000	344,760	1.1492	0.730	0.724	0.743	0.724	0.743	468,451	0.7360	0.00%
2021-05-04	0	1.140	1.140	1.170	-	-	0	0	-	0.730	0.730	0.749	-	-	0	-	1.79%
2021-05-03	0	1.120	1.120	1.130	1.120	1.160	301,000	345,840	1.1490	0.717	0.717	0.724	0.717	0.743	470,012	0.7358	-2.61%
2021-04-30	0	1.150	1.150	1.160	1.120	1.170	688,000	787,990	1.1453	0.736	0.736	0.743	0.717	0.749	1,074,314	0.7335	3.60%
2021-04-29	0	1.110	1.110	1.120	1.110	1.150	149,000	165,810	1.1128	0.711	0.711	0.717	0.711	0.736	232,664	0.7127	-0.89%
2021-04-28	0	1.120	1.110	1.120	1.120	1.120	64,000	71,680	1.1200	0.717	0.711	0.717	0.717	0.717	99,936	0.7173	0.00%
2021-04-27	0	1.120	1.120	1.140	1.110	1.120	302,000	336,160	1.1131	0.717	0.717	0.730	0.711	0.717	471,574	0.7128	0.90%
2021-04-26	0	1.110	1.110	1.120	1.110	1.150	458,000	513,650	1.1215	0.711	0.711	0.717	0.711	0.736	715,168	0.7182	0.91%
2021-04-23	0	1.100	1.100	1.120	1.100	1.120	542,000	597,620	1.1026	0.704	0.704	0.717	0.704	0.717	846,334	0.7061	-0.90%
2021-04-22	0	1.110	1.110	1.130	1.100	1.130	79,000	87,640	1.1094	0.711	0.711	0.724	0.704	0.724	123,359	0.7104	0.91%
2021-04-21	0	1.100	1.100	1.130	1.100	1.120	90,000	99,100	1.1011	0.704	0.704	0.724	0.704	0.717	140,535	0.7052	0.00%
2021-04-20	0	1.100	1.100	1.110	1.100	1.110	65,000	71,510	1.1002	0.704	0.704	0.711	0.704	0.711	101,498	0.7045	0.00%
2021-04-19	0	1.100	1.100	1.130	1.100	1.130	114,000	126,440	1.1091	0.704	0.704	0.724	0.704	0.724	178,011	0.7103	0.00%
2021-04-16	0	1.100	1.100	1.120	1.090	1.130	718,000	789,610	1.0997	0.704	0.704	0.717	0.698	0.724	1,121,159	0.7043	1.85%
2021-04-15	0	1.080	1.070	1.090	1.080	1.090	475,000	514,300	1.0827	0.692	0.685	0.698	0.692	0.698	741,714	0.6934	-0.92%
2021-04-14	0	1.090	1.090	1.120	1.090	1.130	167,000	185,940	1.1134	0.698	0.698	0.717	0.698	0.724	260,771	0.7130	-2.68%
2021-04-13	0	1.120	1.100	1.120	1.100	1.120	111,000	122,380	1.1025	0.717	0.704	0.717	0.704	0.717	173,327	0.7061	0.90%
2021-04-12	0	1.110	1.110	1.130	1.090	1.150	368,000	416,820	1.1327	0.711	0.711	0.724	0.698	0.736	574,633	0.7254	0.91%
2021-04-09	0	1.100	1.090	1.130	1.100	1.180	885,000	995,060	1.1244	0.704	0.698	0.724	0.704	0.756	1,381,930	0.7201	-4.35%
2021-04-08	0	1.150	1.150	1.160	1.090	1.160	886,000	999,590	1.1282	0.736	0.736	0.743	0.698	0.743	1,383,491	0.7225	6.48%
2021-04-07	0	1.080	1.080	1.110	1.070	1.110	1,471,000	1,599,620	1.0874	0.692	0.692	0.711	0.685	0.711	2,296,970	0.6964	0.93%
2021-04-01	0	1.070	1.070	1.100	1.060	1.100	1,304,000	1,409,390	1.0808	0.685	0.685	0.704	0.679	0.704	2,036,199	0.6922	2.88%
2021-03-31	0	1.040	1.040	1.080	1.040	1.070	215,000	226,090	1.0516	0.666	0.666	0.692	0.666	0.685	335,723	0.6734	-3.70%
2021-03-30	0	1.080	1.070	1.080	1.050	1.120	829,000	889,440	1.0729	0.692	0.685	0.692	0.672	0.717	1,294,486	0.6871	0.00%
2021-03-29	0	1.080	1.080	1.100	0.950	1.140	4,161,000	4,525,670	1.0876	0.692	0.692	0.704	0.608	0.730	6,497,412	0.6965	13.68%
2021-03-26	0	0.950	0.940	0.950	0.950	0.970	299,000	285,080	0.9534	0.608	0.602	0.608	0.608	0.621	466,889	0.6106	0.00%
2021-03-25	0	0.950	0.940	0.950	0.930	0.950	166,000	155,870	0.9390	0.608	0.602	0.608	0.596	0.608	259,209	0.6013	1.06%
2021-03-24	0	0.940	0.930	0.960	0.940	0.960	20,000	19,020	0.9510	0.602	0.596	0.615	0.602	0.615	31,230	0.6090	-2.08%
2021-03-23	0	0.960	0.960	1.000	0.950	1.020	235,000	224,430	0.9550	0.615	0.615	0.640	0.608	0.653	366,953	0.6116	-1.03%
2021-03-22	0	0.970	0.950	0.970	0.930	0.970	310,000	294,900	0.9513	0.621	0.608	0.621	0.596	0.621	484,066	0.6092	2.11%
2021-03-19	0	0.950	0.940	0.950	0.930	0.960	83,000	78,080	0.9407	0.608	0.602	0.608	0.596	0.615	129,605	0.6024	-1.04%
2021-03-18	0	0.960	0.960	0.970	0.960	0.960	23,000	22,080	0.9600	0.615	0.615	0.621	0.615	0.615	35,915	0.6148	0.00%
2021-03-17	0	0.960	0.950	0.960	0.950	0.970	13,000	12,520	0.9631	0.615	0.608	0.615	0.608	0.621	20,300	0.6168	-1.03%
2021-03-16	0	0.970	0.950	0.970	0.950	0.970	312,000	296,710	0.9510	0.621	0.608	0.621	0.608	0.621	487,189	0.6090	2.11%
2021-03-15	0	0.950	0.930	0.950	0.940	0.960	419,000	398,080	0.9501	0.608	0.596	0.608	0.602	0.615	654,270	0.6084	0.00%
2021-03-12	0	0.950	0.950	0.960	0.950	0.980	533,000	509,590	0.9561	0.608	0.608	0.615	0.608	0.628	832,281	0.6123	-3.06%
2021-03-11	0	0.980	0.970	0.980	0.970	0.980	60,000	58,570	0.9762	0.628	0.621	0.628	0.621	0.628	93,690	0.6251	1.03%
2021-03-10	0	0.970	0.960	0.980	0.970	0.980	160,000	155,500	0.9719	0.621	0.615	0.628	0.621	0.628	249,840	0.6224	-1.02%
2021-03-09	0	0.980	0.960	0.990	0.950	0.980	489,000	474,790	0.9709	0.628	0.615	0.634	0.608	0.628	763,575	0.6218	1.03%
2021-03-08	0	0.970	0.960	0.970	0.960	0.970	315,000	304,050	0.9652	0.621	0.615	0.621	0.615	0.621	491,873	0.6181	2.11%
2021-03-05	0	0.950	0.950	0.970	0.950	0.950	83,000	78,850	0.9500	0.608	0.608	0.621	0.608	0.608	129,605	0.6084	0.00%
2021-03-04	0	0.950	0.950	1.000	0.940	1.000	911,000	870,780	0.9559	0.608	0.608	0.640	0.602	0.640	1,422,529	0.6121	-4.04%
2021-03-03	0	0.990	0.980	1.000	0.980	1.020	557,000	556,450	0.9990	0.634	0.628	0.640	0.628	0.653	869,757	0.6398	-1.98%
2021-03-02	0	1.010	1.010	1.030	1.000	1.100	913,000	928,550	1.0170	0.647	0.647	0.660	0.640	0.704	1,425,652	0.6513	-8.18%
2021-03-01	0	1.100	1.060	1.100	1.040	1.200	2,519,000	2,770,370	1.0998	0.704	0.679	0.704	0.666	0.768	3,933,425	0.7043	13.40%
2021-02-26	0	0.970	0.970	0.990	0.950	0.970	550,000	526,180	0.9567	0.621	0.621	0.634	0.608	0.621	858,826	0.6127	2.11%
2021-02-25	0	0.950	0.940	0.950	0.930	0.960	381,000	361,760	0.9495	0.608	0.602	0.608	0.596	0.615	594,932	0.6081	1.06%
2021-02-24	0	0.940	0.930	0.960	0.920	0.950	343,000	319,970	0.9329	0.602	0.596	0.615	0.589	0.608	535,595	0.5974	-2.08%
2021-02-23	0	0.960	0.960	0.990	0.960	0.980	94,000	90,260	0.9602	0.615	0.615	0.634	0.615	0.628	146,781	0.6149	-2.04%
2021-02-22	0	0.980	0.980	0.990	0.970	1.000	425,000	420,250	0.9888	0.628	0.628	0.634	0.621	0.640	663,639	0.6333	-1.01%
2021-02-19	0	0.990	0.990	1.000	0.990	1.000	433,000	432,240	0.9982	0.634	0.634	0.640	0.634	0.640	676,131	0.6393	-2.94%
2021-02-18	0	1.020	1.000	1.040	1.020	1.040	212,000	216,940	1.0233	0.653	0.640	0.666	0.653	0.666	331,039	0.6553	0.00%
2021-02-17	0	1.020	1.010	1.030	0.970	1.020	176,000	176,670	1.0038	0.653	0.647	0.660	0.621	0.653	274,824	0.6428	4.08%
2021-02-16	0	0.980	0.980	0.990	0.980	1.000	300,000	297,550	0.9918	0.628	0.628	0.634	0.628	0.640	468,451	0.6352	-2.00%
2021-02-11	0	1.000	0.970	1.000	0.970	1.000	32,000	31,860	0.9956	0.640	0.621	0.640	0.621	0.640	49,968	0.6376	0.00%
2021-02-10	0	1.000	1.000	1.020	0.950	1.020	924,000	914,900	0.9902	0.640	0.640	0.653	0.608	0.653	1,442,828	0.6341	6.38%
2021-02-09	0	0.940	0.940	0.970	0.940	0.950	220,000	208,370	0.9471	0.602	0.602	0.621	0.602	0.608	343,531	0.6066	-1.05%
2021-02-08	0	0.950	0.950	0.960	0.930	0.950	313,000	294,110	0.9396	0.608	0.608	0.615	0.596	0.608	488,750	0.6018	0.00%
2021-02-05	0	0.950	0.950	0.960	0.920	0.950	242,000	225,900	0.9335	0.608	0.608	0.615	0.589	0.608	377,884	0.5978	1.06%
2021-02-04	0	0.940	0.940	0.990	-	-	0	0	-	0.602	0.602	0.634	-	-	0	-	1.08%
2021-02-03	0	0.930	0.930	1.000	0.930	0.930	6,000	5,580	0.9300	0.596	0.596	0.640	0.596	0.596	9,369	0.5956	1.09%
2021-02-02	0	0.920	0.920	1.000	0.920	0.940	115,000	107,380	0.9337	0.589	0.589	0.640	0.589	0.602	179,573	0.5980	-1.08%
2021-02-01	0	0.930	0.930	0.980	0.930	0.950	38,000	35,640	0.9379	0.596	0.596	0.628	0.596	0.608	59,337	0.6006	0.00%
2021-01-29	0	0.930	0.930	0.980	0.930	0.930	31,000	28,830	0.9300	0.596	0.596	0.628	0.596	0.596	48,407	0.5956	0.00%
2021-01-28	0	0.930	0.930	0.960	0.930	0.930	14,000	13,020	0.9300	0.596	0.596	0.615	0.596	0.596	21,861	0.5956	-1.06%
2021-01-27	0	0.940	0.930	0.940	0.930	0.990	427,000	405,420	0.9495	0.602	0.596	0.602	0.596	0.634	666,762	0.6080	-2.08%
2021-01-26	0	0.960	0.960	0.980	0.960	0.980	187,000	179,840	0.9617	0.615	0.615	0.628	0.615	0.628	292,001	0.6159	-2.04%
2021-01-25	0	0.980	0.960	0.980	0.960	0.990	818,000	799,720	0.9777	0.628	0.615	0.628	0.615	0.634	1,277,309	0.6261	-2.00%
2021-01-22	0	1.000	0.990	1.000	0.950	1.010	1,971,000	1,896,380	0.9621	0.640	0.634	0.640	0.608	0.647	3,077,721	0.6162	6.38%
2021-01-21	0	0.940	0.930	0.940	0.910	0.940	541,000	504,770	0.9330	0.602	0.596	0.602	0.583	0.602	844,773	0.5975	0.00%
2021-01-20	0	0.940	0.930	0.940	0.920	0.940	542,000	503,900	0.9297	0.602	0.596	0.602	0.589	0.602	846,334	0.5954	3.30%
2021-01-19	0	0.910	0.910	0.920	0.880	0.920	961,000	868,920	0.9042	0.583	0.583	0.589	0.564	0.589	1,500,604	0.5790	3.41%
2021-01-18	0	0.880	0.870	0.920	0.870	0.890	308,000	270,350	0.8778	0.564	0.557	0.589	0.557	0.570	480,943	0.5621	1.15%
2021-01-15	0	0.870	0.870	0.880	0.870	0.880	223,000	196,170	0.8797	0.557	0.557	0.564	0.557	0.564	348,215	0.5634	0.00%
2021-01-14	0	0.870	0.870	0.880	0.870	0.890	80,000	70,330	0.8791	0.557	0.557	0.564	0.557	0.570	124,920	0.5630	0.00%
2021-01-13	0	0.870	0.870	0.880	0.860	0.880	70,000	61,290	0.8756	0.557	0.557	0.564	0.551	0.564	109,305	0.5607	0.00%
2021-01-12	0	0.870	0.870	0.880	0.870	0.880	69,000	60,640	0.8788	0.557	0.557	0.564	0.557	0.564	107,744	0.5628	-1.14%
2021-01-11	0	0.880	0.860	0.880	0.870	0.880	51,000	44,760	0.8776	0.564	0.551	0.564	0.557	0.564	79,637	0.5621	1.15%
2021-01-08	0	0.870	0.870	0.880	0.870	0.870	41,000	35,670	0.8700	0.557	0.557	0.564	0.557	0.557	64,022	0.5572	-1.14%
2021-01-07	0	0.880	0.880	0.890	0.860	0.880	249,000	218,120	0.8760	0.564	0.564	0.570	0.551	0.564	388,814	0.5610	0.00%
2021-01-06	0	0.880	0.880	0.890	0.870	0.890	234,000	205,900	0.8799	0.564	0.564	0.570	0.557	0.570	365,392	0.5635	-2.22%
2021-01-05	0	0.900	0.900	0.910	0.880	0.930	102,000	92,760	0.9094	0.576	0.576	0.583	0.564	0.596	159,273	0.5824	0.00%
2021-01-04	0	0.900	0.900	0.920	0.900	0.920	37,000	33,870	0.9154	0.576	0.576	0.589	0.576	0.589	57,776	0.5862	-2.17%
2020-12-31	0	0.920	0.880	0.930	0.880	0.920	149,000	135,200	0.9074	0.589	0.564	0.596	0.564	0.589	232,664	0.5811	1.10%
2020-12-30	0	0.910	0.900	0.920	0.870	0.910	189,000	169,090	0.8947	0.583	0.576	0.589	0.557	0.583	295,124	0.5729	0.00%
2020-12-29	0	0.910	0.910	0.920	0.870	0.920	299,000	269,220	0.9004	0.583	0.583	0.589	0.557	0.589	466,889	0.5766	3.41%
2020-12-28	0	0.880	0.860	0.880	-	-	0	0	-	0.564	0.551	0.564	-	-	0	-	0.00%
2020-12-24	0	0.880	0.870	0.880	0.850	0.880	165,000	143,490	0.8696	0.564	0.557	0.564	0.544	0.564	257,648	0.5569	1.15%
2020-12-23	0	0.870	0.860	0.880	0.850	0.870	168,000	144,780	0.8618	0.557	0.551	0.564	0.544	0.557	262,332	0.5519	1.16%
2020-12-22	0	0.860	0.860	0.880	0.860	0.880	41,000	35,810	0.8734	0.551	0.551	0.564	0.551	0.564	64,022	0.5593	0.00%
2020-12-21	0	0.860	0.860	0.870	0.860	0.870	38,000	32,850	0.8645	0.551	0.551	0.557	0.551	0.557	59,337	0.5536	-1.15%
2020-12-18	0	0.870	0.860	0.870	0.870	0.870	105,000	91,350	0.8700	0.557	0.551	0.557	0.557	0.557	163,958	0.5572	1.16%
2020-12-17	0	0.860	0.860	0.880	0.860	0.880	46,000	40,460	0.8796	0.551	0.551	0.564	0.551	0.564	71,829	0.5633	-2.27%
2020-12-16	0	0.880	0.880	0.900	0.880	0.880	369,000	324,720	0.8800	0.564	0.564	0.576	0.564	0.564	576,194	0.5636	0.00%
2020-12-15	0	0.880	0.860	0.880	0.860	0.880	4,000	3,500	0.8750	0.564	0.551	0.564	0.551	0.564	6,246	0.5604	0.00%
2020-12-14	0	0.880	0.870	0.880	0.850	0.880	102,000	88,190	0.8646	0.564	0.557	0.564	0.544	0.564	159,273	0.5537	0.00%
2020-12-11	0	0.880	0.870	0.880	0.870	0.880	139,000	122,210	0.8792	0.564	0.557	0.564	0.557	0.564	217,049	0.5631	0.00%
2020-12-10	0	0.880	0.870	0.880	0.870	0.880	193,000	169,020	0.8758	0.564	0.557	0.564	0.557	0.564	301,370	0.5608	0.00%
2020-12-09	0	0.880	0.870	0.900	0.880	0.880	312,000	274,560	0.8800	0.564	0.557	0.576	0.564	0.564	487,189	0.5636	0.00%
2020-12-08	0	0.880	0.870	0.900	-	-	0	0	-	0.564	0.557	0.576	-	-	0	-	0.00%
2020-12-07	0	0.880	0.880	0.900	0.880	0.890	161,000	142,310	0.8839	0.564	0.564	0.576	0.564	0.570	251,402	0.5661	-1.12%
2020-12-04	0	0.890	0.890	0.900	0.890	0.900	114,000	102,100	0.8956	0.570	0.570	0.576	0.570	0.576	178,011	0.5736	-1.11%
2020-12-03	0	0.900	0.900	0.910	0.870	0.910	390,000	349,810	0.8969	0.576	0.576	0.583	0.557	0.583	608,986	0.5744	2.27%
2020-12-02	0	0.880	0.880	0.890	0.880	0.900	357,000	316,760	0.8873	0.564	0.564	0.570	0.564	0.576	557,456	0.5682	-2.22%
2020-12-01	0	0.900	0.900	0.920	0.900	0.900	19,000	17,100	0.9000	0.576	0.576	0.589	0.576	0.576	29,669	0.5764	-2.17%
2020-11-30	0	0.920	0.900	0.920	0.900	0.920	160,000	144,260	0.9016	0.589	0.576	0.589	0.576	0.589	249,840	0.5774	2.22%
2020-11-27	0	0.900	0.870	0.900	0.880	0.900	249,000	223,890	0.8992	0.576	0.557	0.576	0.564	0.576	388,814	0.5758	3.45%
2020-11-26	0	0.870	0.870	0.900	0.870	0.870	6,000	5,220	0.8700	0.557	0.557	0.576	0.557	0.557	9,369	0.5572	0.00%
2020-11-25	0	0.870	0.870	0.900	0.870	0.900	341,000	299,140	0.8772	0.557	0.557	0.576	0.557	0.576	532,472	0.5618	-2.25%
2020-11-24	0	0.890	0.880	0.890	0.890	0.900	210,000	187,470	0.8927	0.570	0.564	0.570	0.570	0.576	327,916	0.5717	0.00%
2020-11-23	0	0.890	0.880	0.890	0.880	0.900	237,000	209,920	0.8857	0.570	0.564	0.570	0.564	0.576	370,076	0.5672	1.14%
2020-11-20	0	0.880	0.870	0.880	0.880	0.930	594,000	526,550	0.8864	0.564	0.557	0.564	0.564	0.596	927,532	0.5677	-1.12%
2020-11-19	0	0.890	0.890	0.900	0.880	0.900	383,000	338,240	0.8831	0.570	0.570	0.576	0.564	0.576	598,055	0.5656	0.00%
2020-11-18	0	0.890	0.860	0.890	0.840	0.890	765,000	661,090	0.8642	0.570	0.551	0.570	0.538	0.570	1,194,549	0.5534	5.95%
2020-11-17	0	0.840	0.840	0.860	0.840	0.860	742,000	632,270	0.8521	0.538	0.538	0.551	0.538	0.551	1,158,635	0.5457	-2.33%
2020-11-16	0	0.860	0.860	0.870	0.850	0.870	136,000	116,710	0.8582	0.551	0.551	0.557	0.544	0.557	212,364	0.5496	2.38%
2020-11-13	0	0.840	0.840	0.860	0.840	0.850	1,032,000	871,360	0.8443	0.538	0.538	0.551	0.538	0.544	1,611,471	0.5407	-2.33%
2020-11-12	0	0.860	0.850	0.860	-	-	0	0	-	0.551	0.544	0.551	-	-	0	-	0.00%
2020-11-11	0	0.860	0.840	0.860	0.840	0.870	153,000	129,620	0.8472	0.551	0.538	0.551	0.538	0.557	238,910	0.5425	2.38%
2020-11-10	0	0.840	0.840	0.870	0.840	0.870	1,235,000	1,043,270	0.8448	0.538	0.538	0.557	0.538	0.557	1,928,456	0.5410	0.00%
2020-11-09	0	0.840	0.830	0.840	0.840	0.860	994,000	840,570	0.8456	0.538	0.532	0.538	0.538	0.551	1,552,133	0.5416	0.00%
2020-11-06	0	0.840	0.840	0.860	0.840	0.860	1,337,000	1,128,700	0.8442	0.538	0.538	0.551	0.538	0.551	2,087,729	0.5406	-1.18%
2020-11-05	0	0.850	0.840	0.870	0.850	0.870	317,000	272,150	0.8585	0.544	0.538	0.557	0.544	0.557	494,996	0.5498	-1.16%
2020-11-04	0	0.860	0.860	0.870	0.850	0.870	584,000	506,080	0.8666	0.551	0.551	0.557	0.544	0.557	911,917	0.5550	-1.15%
2020-11-03	0	0.870	0.860	0.870	0.860	0.870	155,000	134,620	0.8685	0.557	0.551	0.557	0.551	0.557	242,033	0.5562	0.00%
2020-11-02	0	0.870	0.850	0.890	0.870	0.890	603,000	531,910	0.8821	0.557	0.544	0.570	0.557	0.570	941,586	0.5649	-1.14%
2020-10-30	0	0.880	0.880	0.890	0.880	0.880	14,000	12,320	0.8800	0.564	0.564	0.570	0.564	0.564	21,861	0.5636	-1.12%
2020-10-29	0	0.890	0.880	0.890	-	-	0	0	-	0.570	0.564	0.570	-	-	0	-	0.00%
2020-10-28	0	0.890	0.880	0.890	0.880	0.900	525,000	469,880	0.8950	0.570	0.564	0.570	0.564	0.576	819,789	0.5732	0.00%
2020-10-27	0	0.890	0.880	0.890	0.880	0.890	201,000	178,880	0.8900	0.570	0.564	0.570	0.564	0.570	313,862	0.5699	0.00%
2020-10-23	0	0.890	0.880	0.900	0.880	0.890	440,000	389,890	0.8861	0.570	0.564	0.576	0.564	0.570	687,061	0.5675	0.00%
2020-10-22	0	0.890	0.890	0.900	0.880	0.890	134,000	119,250	0.8899	0.570	0.570	0.576	0.564	0.570	209,241	0.5699	0.00%
2020-10-21	0	0.890	0.880	0.900	0.880	0.890	255,000	226,320	0.8875	0.570	0.564	0.576	0.564	0.570	398,183	0.5684	1.14%
2020-10-20	0	0.880	0.870	0.900	0.870	0.890	393,000	346,620	0.8820	0.564	0.557	0.576	0.557	0.570	613,670	0.5648	0.00%
2020-10-19	0	0.880	0.870	0.890	0.870	0.890	684,000	602,660	0.8811	0.564	0.557	0.570	0.557	0.570	1,068,068	0.5643	2.33%
2020-10-16	0	0.860	0.860	0.890	0.860	0.870	263,000	228,770	0.8698	0.551	0.551	0.570	0.551	0.557	410,675	0.5571	-1.15%
2020-10-15	0	0.870	0.870	0.890	0.870	0.900	607,000	535,020	0.8814	0.557	0.557	0.570	0.557	0.576	947,832	0.5645	0.00%
2020-10-14	0	0.870	0.870	0.880	0.870	0.890	75,000	65,990	0.8799	0.557	0.557	0.564	0.557	0.570	117,113	0.5635	-3.33%
2020-10-12	0	0.900	0.880	0.900	0.880	0.910	510,000	452,140	0.8865	0.576	0.564	0.576	0.564	0.583	796,366	0.5678	3.45%
2020-10-09	0	0.870	0.870	0.880	0.870	0.880	89,000	78,290	0.8797	0.557	0.557	0.564	0.557	0.564	138,974	0.5633	-1.14%
2020-10-08	0	0.880	0.870	0.880	0.870	0.900	411,000	361,860	0.8804	0.564	0.557	0.564	0.557	0.576	641,778	0.5638	0.00%
2020-10-07	0	0.880	0.870	0.890	0.870	0.880	219,000	191,680	0.8753	0.564	0.557	0.570	0.557	0.564	341,969	0.5605	0.00%
2020-10-06	0	0.880	0.870	0.880	0.880	0.880	469,000	412,720	0.8800	0.564	0.557	0.564	0.564	0.564	732,345	0.5636	0.00%
2020-10-05	0	0.880	0.880	0.900	0.880	0.900	541,000	479,480	0.8863	0.564	0.564	0.576	0.564	0.576	844,773	0.5676	-2.22%
2020-09-30	0	0.900	0.900	0.920	0.900	0.910	113,000	102,000	0.9027	0.576	0.576	0.589	0.576	0.583	176,450	0.5781	-1.10%
2020-09-29	0	0.910	0.890	0.910	-	-	0	0	-	0.583	0.570	0.583	-	-	0	-	0.00%
2020-09-28	0	0.910	0.900	0.910	0.900	0.920	580,000	525,760	0.9065	0.583	0.576	0.583	0.576	0.589	905,671	0.5805	0.00%
2020-09-25	0	0.910	0.880	0.910	0.880	0.910	230,000	206,400	0.8974	0.583	0.564	0.583	0.564	0.583	359,146	0.5747	0.00%
2020-09-24	0	0.910	0.900	0.910	0.900	0.930	786,000	719,150	0.9149	0.583	0.576	0.583	0.576	0.596	1,227,341	0.5859	-1.09%
2020-09-23	0	0.920	0.910	0.920	-	-	0	0	-	0.589	0.583	0.589	-	-	0	-	0.00%
2020-09-22	0	0.920	0.910	0.920	0.900	0.920	312,000	286,520	0.9183	0.589	0.583	0.589	0.576	0.589	487,189	0.5881	0.00%
2020-09-21	0	0.920	0.910	0.920	0.910	0.930	354,000	325,660	0.9199	0.589	0.583	0.589	0.583	0.596	552,772	0.5891	1.10%
2020-09-18	0	0.910	0.900	0.910	0.910	0.920	226,000	205,920	0.9112	0.583	0.576	0.583	0.583	0.589	352,900	0.5835	0.00%
2020-09-17	0	0.910	0.910	0.920	0.910	0.920	204,000	185,800	0.9108	0.583	0.583	0.589	0.583	0.589	318,547	0.5833	0.00%
2020-09-16	0	0.910	0.900	0.910	0.900	0.910	475,000	430,180	0.9056	0.583	0.576	0.583	0.576	0.583	741,714	0.5800	-1.09%
2020-09-15	0	0.920	0.900	0.920	0.900	0.920	492,000	446,190	0.9069	0.589	0.576	0.589	0.576	0.589	768,259	0.5808	1.10%
2020-09-14	0	0.910	0.890	0.910	0.890	0.910	1,206,000	1,088,760	0.9028	0.583	0.570	0.583	0.570	0.583	1,883,172	0.5782	0.00%
2020-09-11	0	0.910	0.910	0.920	0.910	0.920	435,000	397,850	0.9146	0.583	0.583	0.589	0.583	0.589	679,254	0.5857	-2.15%
2020-09-10	0	0.930	0.910	0.930	-	-	0	0	-	0.596	0.583	0.596	-	-	0	-	0.00%
2020-09-09	0	0.930	0.930	0.940	0.900	0.930	145,000	134,480	0.9274	0.596	0.596	0.602	0.576	0.596	226,418	0.5939	2.20%
2020-09-08	0	0.910	0.910	0.920	0.900	0.920	591,000	539,980	0.9137	0.583	0.583	0.589	0.576	0.589	922,848	0.5851	0.00%
2020-09-07	0	0.910	0.910	0.920	0.910	0.940	1,004,000	920,360	0.9167	0.583	0.583	0.589	0.583	0.602	1,567,748	0.5871	-2.15%
2020-09-04	0	0.930	0.920	0.930	0.910	0.930	414,000	380,870	0.9200	0.596	0.589	0.596	0.583	0.596	646,462	0.5892	0.00%
2020-09-03	0	0.930	0.920	0.940	0.920	0.930	304,000	281,540	0.9261	0.596	0.589	0.602	0.589	0.596	474,697	0.5931	1.09%
2020-09-02	0	0.920	0.920	0.990	0.900	0.950	420,000	384,760	0.9161	0.589	0.589	0.634	0.576	0.608	655,831	0.5867	0.00%
2020-09-01	0	0.920	0.900	0.920	0.910	0.930	113,000	103,580	0.9166	0.589	0.576	0.589	0.583	0.596	176,450	0.5870	0.00%
2020-08-31	0	0.920	0.910	0.920	0.910	0.960	386,000	359,120	0.9304	0.589	0.583	0.589	0.583	0.615	602,740	0.5958	0.00%
2020-08-28	0	0.920	0.910	0.920	0.920	0.940	120,000	111,080	0.9257	0.589	0.583	0.589	0.589	0.602	187,380	0.5928	0.00%
2020-08-27	0	0.920	0.900	0.920	0.920	0.920	127,000	116,840	0.9200	0.589	0.576	0.589	0.589	0.589	198,311	0.5892	0.00%
2020-08-26	0	0.920	0.920	0.940	-	-	0	0	-	0.589	0.589	0.602	-	-	0	-	0.00%
2020-08-25	0	0.920	0.920	0.940	0.920	0.930	20,000	18,550	0.9275	0.589	0.589	0.602	0.589	0.596	31,230	0.5940	-1.08%
2020-08-24	0	0.930	0.920	0.940	0.920	0.940	50,000	46,450	0.9290	0.596	0.589	0.602	0.589	0.602	78,075	0.5949	-1.06%
2020-08-21	0	0.940	0.930	0.940	-	-	0	0	-	0.602	0.596	0.602	-	-	0	-	-1.05%
2020-08-20	0	0.950	0.930	0.950	0.940	0.970	64,000	60,440	0.9444	0.608	0.596	0.608	0.602	0.621	99,936	0.6048	1.06%
2020-08-19	0	0.940	0.920	0.950	-	-	0	0	-	0.602	0.589	0.608	-	-	0	-	0.00%
2020-08-18	0	0.940	0.930	1.140	-	-	0	0	-	0.602	0.596	0.730	-	-	0	-	0.00%
2020-08-17	0	0.940	0.940	1.140	0.930	0.960	259,000	243,690	0.9409	0.602	0.602	0.730	0.596	0.615	404,429	0.6026	0.00%
2020-08-14	0	0.940	0.920	0.940	0.930	0.950	26,000	24,430	0.9396	0.602	0.589	0.602	0.596	0.608	40,599	0.6017	0.00%
2020-08-13	0	0.940	0.940	0.950	0.910	0.950	296,000	275,030	0.9292	0.602	0.602	0.608	0.583	0.608	462,205	0.5950	2.17%
2020-08-12	0	0.920	0.910	0.930	0.920	0.920	145,000	133,400	0.9200	0.589	0.583	0.596	0.589	0.589	226,418	0.5892	-2.13%
2020-08-11	0	0.940	0.930	0.940	0.920	0.950	223,000	207,500	0.9305	0.602	0.596	0.602	0.589	0.608	348,215	0.5959	3.30%
2020-08-10	0	0.910	0.910	0.920	0.910	0.930	24,000	22,110	0.9213	0.583	0.583	0.589	0.583	0.596	37,476	0.5900	-2.15%
2020-08-07	0	0.930	0.930	0.950	0.910	0.950	269,000	251,670	0.9356	0.596	0.596	0.608	0.583	0.608	420,044	0.5992	-1.06%
2020-08-06	0	0.940	0.920	0.940	0.910	0.940	82,500	76,460	0.9268	0.602	0.589	0.602	0.583	0.602	128,824	0.5935	2.17%
2020-08-05	0	0.920	0.910	0.920	0.910	0.950	330,000	304,780	0.9236	0.589	0.583	0.589	0.583	0.608	515,296	0.5915	-2.13%
2020-08-04	0	0.940	0.920	0.940	0.910	0.940	541,000	504,670	0.9328	0.602	0.589	0.602	0.583	0.602	844,773	0.5974	-2.08%
2020-08-03	0	0.960	0.920	0.960	0.910	1.010	1,495,000	1,412,310	0.9447	0.615	0.589	0.615	0.583	0.647	2,334,446	0.6050	-6.80%
2020-07-31	0	1.030	0.940	1.040	1.020	1.050	63,000	64,450	1.0230	0.660	0.602	0.666	0.653	0.672	98,375	0.6551	-2.83%
2020-07-30	0	1.060	1.010	1.060	1.030	1.070	100,000	103,780	1.0378	0.679	0.647	0.679	0.660	0.685	156,150	0.6646	0.95%
2020-07-29	0	1.050	1.030	1.080	1.030	1.070	135,000	141,080	1.0450	0.672	0.660	0.692	0.660	0.685	210,803	0.6693	0.00%
2020-07-28	0	1.050	1.010	1.050	1.030	1.050	94,000	97,020	1.0321	0.672	0.647	0.672	0.660	0.672	146,781	0.6610	0.00%
2020-07-27	0	1.050	1.020	1.050	1.000	1.060	143,000	147,260	1.0298	0.672	0.653	0.672	0.640	0.679	223,295	0.6595	-1.87%
2020-07-24	0	1.070	1.010	1.070	1.000	1.130	506,000	526,230	1.0400	0.685	0.647	0.685	0.640	0.724	790,120	0.6660	-0.93%
2020-07-23	0	1.080	1.020	1.080	0.980	1.080	237,000	240,190	1.0135	0.692	0.653	0.692	0.628	0.692	370,076	0.6490	8.00%
2020-07-22	0	1.000	0.980	1.000	0.950	1.040	608,000	604,840	0.9948	0.640	0.628	0.640	0.608	0.666	949,393	0.6371	-2.91%
2020-07-21	0	1.030	1.010	1.040	0.970	1.050	574,000	571,690	0.9960	0.660	0.647	0.666	0.621	0.672	896,302	0.6378	4.04%
2020-07-20	0	0.990	0.970	0.990	0.950	0.990	434,000	421,490	0.9712	0.634	0.621	0.634	0.608	0.634	677,692	0.6219	4.21%
2020-07-17	0	0.950	0.940	0.950	0.930	0.960	50,000	47,640	0.9528	0.608	0.602	0.608	0.596	0.615	78,075	0.6102	1.06%
2020-07-16	0	0.940	0.940	0.950	0.930	0.960	508,000	480,760	0.9464	0.602	0.602	0.608	0.596	0.615	793,243	0.6061	-1.05%
2020-07-15	0	0.950	0.930	0.960	0.930	0.960	238,000	224,460	0.9431	0.608	0.596	0.615	0.596	0.615	371,638	0.6040	0.00%
2020-07-14	0	0.950	0.930	0.950	0.930	0.960	30,000	28,220	0.9407	0.608	0.596	0.608	0.596	0.615	46,845	0.6024	1.06%
2020-07-13	0	0.940	0.930	0.940	0.900	0.940	853,976	786,729	0.9213	0.602	0.596	0.602	0.576	0.602	1,333,486	0.5900	3.30%
2020-07-10	0	0.910	0.900	0.930	0.900	0.930	1,551,000	1,418,570	0.9146	0.583	0.576	0.596	0.576	0.596	2,421,890	0.5857	-1.09%
2020-07-09	0	0.920	0.910	0.920	0.910	0.930	970,000	893,090	0.9207	0.589	0.583	0.589	0.583	0.596	1,514,657	0.5896	0.00%
2020-07-08	0	0.920	0.920	0.930	0.900	0.930	623,000	573,840	0.9211	0.589	0.589	0.596	0.576	0.596	972,816	0.5899	0.00%
2020-07-07	0	0.920	0.910	0.920	0.910	0.940	692,000	640,600	0.9257	0.589	0.583	0.589	0.583	0.602	1,080,560	0.5928	1.10%
2020-07-06	0	0.910	0.910	0.980	0.900	0.930	1,044,000	958,530	0.9181	0.583	0.583	0.628	0.576	0.596	1,630,209	0.5880	0.00%
2020-07-03	0	0.910	0.900	0.910	0.900	0.910	508,000	461,980	0.9094	0.583	0.576	0.583	0.576	0.583	793,243	0.5824	-1.09%
2020-07-02	0	0.920	0.900	0.920	0.900	0.920	1,146,000	1,042,430	0.9096	0.589	0.576	0.589	0.576	0.589	1,789,482	0.5825	0.00%
2020-06-30	0	0.920	0.900	0.920	0.920	0.940	452,000	418,470	0.9258	0.589	0.576	0.589	0.589	0.602	705,799	0.5929	-1.08%
2020-06-29	0	0.930	0.910	0.930	0.910	0.930	3,000	2,750	0.9167	0.596	0.583	0.596	0.583	0.596	4,685	0.5870	2.20%
2020-06-26	0	0.910	0.910	0.940	0.910	0.930	189,000	172,720	0.9139	0.583	0.583	0.602	0.583	0.596	295,124	0.5852	-1.09%
2020-06-24	0	0.920	0.920	0.940	0.920	0.940	360,000	333,720	0.9270	0.589	0.589	0.602	0.589	0.602	562,141	0.5937	2.22%
2020-06-23	0	0.900	0.900	0.920	0.900	0.920	211,000	191,730	0.9087	0.576	0.576	0.589	0.576	0.589	329,477	0.5819	-2.17%
2020-06-22	0	0.920	0.920	0.940	0.920	0.950	528,000	494,650	0.9368	0.589	0.589	0.602	0.589	0.608	824,473	0.6000	-2.13%
2020-06-19	0	0.940	0.930	0.940	0.910	0.950	706,000	662,050	0.9377	0.602	0.596	0.602	0.583	0.608	1,102,421	0.6005	3.30%
2020-06-18	0	0.910	0.910	0.930	0.910	0.930	67,000	61,890	0.9237	0.583	0.583	0.596	0.583	0.596	104,621	0.5916	-2.15%
2020-06-17	0	0.930	0.900	0.920	-	-	0	0	-	0.596	0.576	0.589	-	-	0	-	0.00%
2020-06-16	0	0.930	0.930	0.950	0.930	0.950	290,000	272,240	0.9388	0.596	0.596	0.608	0.596	0.608	452,836	0.6012	1.09%
2020-06-15	0	0.920	0.910	0.950	0.920	0.960	953,000	895,840	0.9400	0.589	0.583	0.608	0.589	0.615	1,488,112	0.6020	-3.76%
2020-06-12	0	0.980	0.950	0.970	0.910	0.980	694,000	656,960	0.9466	0.612	0.593	0.606	0.568	0.612	1,111,004	0.5913	6.52%
2020-06-11	0	0.920	0.920	0.930	0.910	0.930	161,000	149,050	0.9258	0.575	0.575	0.581	0.568	0.581	257,740	0.5783	-1.08%
2020-06-10	0	0.930	0.930	0.950	0.930	0.950	392,000	372,330	0.9498	0.581	0.581	0.593	0.581	0.593	627,541	0.5933	-2.11%
2020-06-09	0	0.950	0.940	0.950	0.940	0.960	117,000	111,710	0.9548	0.593	0.587	0.593	0.587	0.600	187,302	0.5964	1.06%
2020-06-08	0	0.940	0.940	0.960	0.920	0.950	671,000	631,420	0.9410	0.587	0.587	0.600	0.575	0.593	1,074,184	0.5878	-1.05%
2020-06-05	0	0.950	0.940	0.960	0.930	0.960	52,000	49,770	0.9571	0.593	0.587	0.600	0.581	0.600	83,245	0.5979	1.06%
2020-06-04	0	0.940	0.900	0.940	0.900	0.950	922,000	860,490	0.9333	0.587	0.562	0.587	0.562	0.593	1,476,003	0.5830	1.08%
2020-06-03	0	0.930	0.930	0.950	0.930	0.960	173,000	165,020	0.9539	0.581	0.581	0.593	0.581	0.600	276,951	0.5958	-2.11%
2020-06-02	0	0.950	0.940	0.980	0.950	0.950	23,000	21,850	0.9500	0.593	0.587	0.612	0.593	0.593	36,820	0.5934	3.26%
2020-06-01	0	0.920	0.910	0.980	0.920	0.920	50,000	46,000	0.9200	0.575	0.568	0.612	0.575	0.575	80,044	0.5747	-1.08%
2020-05-29	0	0.930	0.930	0.960	0.930	0.950	23,000	21,450	0.9326	0.581	0.581	0.600	0.581	0.593	36,820	0.5826	-2.11%
2020-05-28	0	0.950	0.950	0.960	0.940	0.950	159,000	155,900	0.9805	0.593	0.593	0.600	0.587	0.593	254,538	0.6125	-3.06%
2020-05-27	0	0.980	0.950	0.980	0.930	0.980	55,000	52,210	0.9493	0.612	0.593	0.612	0.581	0.612	88,048	0.5930	4.26%
2020-05-26	0	0.940	0.940	1.080	0.940	0.950	12,000	11,340	0.9450	0.587	0.587	0.675	0.587	0.593	19,210	0.5903	-2.08%
2020-05-25	0	0.960	0.950	0.960	0.960	0.960	13,000	12,480	0.9600	0.600	0.593	0.600	0.600	0.600	20,811	0.5997	4.35%
2020-05-22	0	0.920	0.920	0.970	0.920	0.970	159,000	149,190	0.9383	0.575	0.575	0.606	0.575	0.606	254,538	0.5861	-5.15%
2020-05-21	0	0.970	0.950	0.980	0.950	0.950	1,000	950	0.9500	0.606	0.593	0.612	0.593	0.593	1,601	0.5934	-1.02%
2020-05-20	0	0.980	0.940	0.980	-	-	0	0	-	0.612	0.587	0.612	-	-	0	-	0.00%
2020-05-19	0	0.980	0.960	0.980	-	-	0	0	-	0.612	0.600	0.612	-	-	0	-	0.00%
2020-05-18	0	0.980	0.980	1.010	0.970	1.000	103,000	100,840	0.9790	0.612	0.612	0.631	0.606	0.625	164,890	0.6116	0.00%
2020-05-15	0	0.980	0.940	1.000	0.940	0.980	49,000	46,140	0.9416	0.612	0.587	0.625	0.587	0.612	78,443	0.5882	1.03%
2020-05-14	0	0.970	0.960	1.080	-	-	0	0	-	0.606	0.600	0.675	-	-	0	-	0.00%
2020-05-13	0	0.970	0.960	0.970	0.960	0.970	145,000	140,480	0.9688	0.606	0.600	0.606	0.600	0.606	232,126	0.6052	-3.00%
2020-05-12	0	1.000	0.960	1.000	0.960	1.000	6,000	5,880	0.9800	0.625	0.600	0.625	0.600	0.625	9,605	0.6122	0.00%
2020-05-11	0	1.000	0.960	1.000	0.970	1.010	177,000	177,650	1.0037	0.625	0.600	0.625	0.606	0.631	283,354	0.6270	-0.99%
2020-05-08	0	1.010	0.970	1.020	0.950	1.030	11,000	10,850	0.9864	0.631	0.606	0.637	0.593	0.643	17,610	0.6161	7.45%
2020-05-07	0	0.940	0.940	1.030	0.940	1.030	150,000	148,770	0.9918	0.587	0.587	0.643	0.587	0.643	240,131	0.6195	-2.08%
2020-05-06	0	0.960	0.960	0.990	0.950	0.960	320,000	304,110	0.9503	0.600	0.600	0.618	0.593	0.600	512,279	0.5936	1.05%
2020-05-05	0	0.950	0.910	0.980	0.920	0.950	211,000	200,370	0.9496	0.593	0.568	0.612	0.575	0.593	337,784	0.5932	0.00%
2020-05-04	0	0.950	0.910	0.950	-	-	0	0	-	0.593	0.568	0.593	-	-	0	-	0.00%
2020-04-29	0	0.950	0.950	0.990	0.910	0.980	670,000	629,270	0.9392	0.593	0.593	0.618	0.568	0.612	1,072,583	0.5867	-4.04%
2020-04-28	0	0.990	0.970	0.990	-	-	0	0	-	0.618	0.606	0.618	-	-	0	-	0.00%
2020-04-27	0	0.990	0.960	1.000	0.970	1.060	75,000	73,060	0.9741	0.618	0.600	0.625	0.606	0.662	120,065	0.6085	2.06%
2020-04-24	0	0.970	0.960	1.000	0.960	1.160	126,000	124,800	0.9905	0.606	0.600	0.625	0.600	0.725	201,710	0.6187	2.11%
2020-04-23	0	0.950	0.940	0.960	0.940	0.960	447,024	423,742	0.9479	0.593	0.587	0.600	0.587	0.600	715,628	0.5921	-1.04%
2020-04-22	0	0.960	0.940	0.960	0.930	0.960	582,000	545,880	0.9379	0.600	0.587	0.600	0.581	0.600	931,707	0.5859	2.13%
2020-04-21	0	0.940	0.940	0.970	0.930	0.960	297,000	281,640	0.9483	0.587	0.587	0.606	0.581	0.600	475,459	0.5924	2.17%
2020-04-20	0	0.920	0.920	0.950	0.920	0.960	485,000	459,830	0.9481	0.575	0.575	0.593	0.575	0.600	776,422	0.5922	-2.13%
2020-04-17	0	0.940	0.940	0.960	0.940	0.940	6,000	5,640	0.9400	0.587	0.587	0.600	0.587	0.587	9,605	0.5872	0.00%
2020-04-16	0	0.940	0.940	0.960	0.940	0.960	204,000	193,320	0.9476	0.587	0.587	0.600	0.587	0.600	326,578	0.5920	0.00%
2020-04-15	0	0.940	0.930	0.940	0.930	0.940	359,000	335,960	0.9358	0.587	0.581	0.587	0.581	0.587	574,713	0.5846	2.17%
2020-04-14	0	0.920	0.920	0.940	0.900	0.940	597,000	550,480	0.9221	0.575	0.575	0.587	0.562	0.587	955,720	0.5760	0.00%
2020-04-09	0	0.920	0.920	0.940	0.910	0.940	452,000	415,960	0.9203	0.575	0.575	0.587	0.568	0.587	723,594	0.5749	1.10%
2020-04-08	0	0.910	0.910	0.920	0.910	0.920	322,000	293,570	0.9117	0.568	0.568	0.575	0.568	0.575	515,480	0.5695	1.11%
2020-04-07	0	0.900	0.900	0.920	0.890	0.930	840,000	766,950	0.9130	0.562	0.562	0.575	0.556	0.581	1,344,731	0.5703	-1.10%
2020-04-06	0	0.910	0.900	0.910	0.900	0.920	293,000	266,960	0.9111	0.568	0.562	0.568	0.562	0.575	469,055	0.5691	-2.15%
2020-04-03	0	0.930	0.930	0.950	0.930	0.950	28,000	26,120	0.9329	0.581	0.581	0.593	0.581	0.593	44,824	0.5827	-1.06%
2020-04-02	0	0.940	0.930	0.940	0.890	0.940	298,000	276,720	0.9286	0.587	0.581	0.587	0.556	0.587	477,060	0.5801	2.17%
2020-04-01	0	0.920	0.920	0.940	0.910	0.970	350,000	323,690	0.9248	0.575	0.575	0.587	0.568	0.606	560,305	0.5777	-2.13%
2020-03-31	0	0.940	0.940	0.950	0.910	0.950	37,000	34,710	0.9381	0.587	0.587	0.593	0.568	0.593	59,232	0.5860	0.00%
2020-03-30	0	0.940	0.920	0.950	0.910	0.940	177,000	161,580	0.9129	0.587	0.575	0.593	0.568	0.587	283,354	0.5702	1.08%
2020-03-27	0	0.930	0.920	0.930	0.910	0.950	313,000	290,160	0.9270	0.581	0.575	0.581	0.568	0.593	501,073	0.5791	5.68%
2020-03-26	0	0.880	0.880	0.900	0.880	0.900	135,000	120,950	0.8959	0.550	0.550	0.562	0.550	0.562	216,118	0.5596	-3.30%
2020-03-25	0	0.910	0.900	0.910	0.910	0.950	143,000	130,530	0.9128	0.568	0.562	0.568	0.568	0.593	228,925	0.5702	1.11%
2020-03-24	0	0.900	0.890	0.900	0.900	0.970	215,000	195,330	0.9085	0.562	0.556	0.562	0.562	0.606	344,187	0.5675	-1.10%
2020-03-23	0	0.910	0.910	0.950	0.910	0.960	33,000	31,130	0.9433	0.568	0.568	0.593	0.568	0.600	52,829	0.5893	-7.14%
2020-03-20	0	0.980	0.960	0.980	0.960	1.010	108,000	104,700	0.9694	0.612	0.600	0.612	0.600	0.631	172,894	0.6056	-1.01%
2020-03-19	0	0.990	0.980	1.000	0.990	1.060	186,000	190,590	1.0247	0.618	0.612	0.625	0.618	0.662	297,762	0.6401	-10.81%
2020-03-18	0	1.110	1.060	1.120	1.020	1.160	43,000	46,610	1.0840	0.693	0.662	0.700	0.637	0.725	68,837	0.6771	-7.50%
2020-03-17	0	1.200	1.010	1.200	-	-	0	0	-	0.750	0.631	0.750	-	-	0	-	-2.44%
2020-03-16	0	1.230	1.070	1.230	1.070	1.230	16,000	17,500	1.0938	0.768	0.668	0.768	0.668	0.768	25,614	0.6832	12.84%
2020-03-13	0	1.090	1.090	1.100	1.070	1.120	146,000	159,910	1.0953	0.681	0.681	0.687	0.668	0.700	233,727	0.6842	-5.22%
2020-03-12	0	1.150	1.100	1.150	1.110	1.180	115,000	129,860	1.1292	0.718	0.687	0.718	0.693	0.737	184,100	0.7054	-2.54%
2020-03-11	0	1.180	1.130	1.180	1.130	1.210	351,000	410,540	1.1696	0.737	0.706	0.737	0.706	0.756	561,906	0.7306	3.51%
2020-03-10	0	1.140	1.130	1.150	1.130	1.210	143,000	163,671	1.1446	0.712	0.706	0.718	0.706	0.756	228,925	0.7150	0.00%
2020-03-09	0	1.140	1.140	1.160	1.140	1.180	149,000	172,840	1.1600	0.712	0.712	0.725	0.712	0.737	238,530	0.7246	-7.32%
2020-03-06	0	1.230	1.180	1.230	1.190	1.230	92,000	110,430	1.2003	0.768	0.737	0.768	0.743	0.768	147,280	0.7498	0.82%
2020-03-05	0	1.220	1.200	1.220	1.190	1.220	431,000	523,260	1.2141	0.762	0.750	0.762	0.743	0.762	689,975	0.7584	0.83%
2020-03-04	0	1.210	1.200	1.210	1.180	1.210	64,000	76,620	1.1972	0.756	0.750	0.756	0.737	0.756	102,456	0.7478	0.83%
2020-03-03	0	1.200	1.200	1.220	1.170	1.270	940,000	1,134,670	1.2071	0.750	0.750	0.762	0.731	0.793	1,504,819	0.7540	1.69%
2020-03-02	0	1.180	1.160	1.180	1.160	1.200	246,000	290,540	1.1811	0.737	0.725	0.737	0.725	0.750	393,814	0.7378	-4.07%
2020-02-28	0	1.230	1.120	1.230	1.180	1.240	147,000	177,800	1.2095	0.768	0.700	0.768	0.737	0.775	235,328	0.7555	-3.15%
2020-02-27	0	1.270	1.260	1.270	1.210	1.310	59,000	74,230	1.2581	0.793	0.787	0.793	0.756	0.818	94,451	0.7859	-0.78%
2020-02-26	0	1.280	1.240	1.300	1.230	1.290	130,000	164,480	1.2652	0.800	0.775	0.812	0.768	0.806	208,113	0.7903	0.00%
2020-02-25	0	1.280	1.210	1.280	1.280	1.300	5,000	6,460	1.2920	0.800	0.756	0.800	0.800	0.812	8,004	0.8071	0.79%
2020-02-24	0	1.270	1.250	1.270	1.260	1.320	247,000	313,700	1.2700	0.793	0.781	0.793	0.787	0.825	395,415	0.7933	0.00%
2020-02-21	0	1.270	1.260	1.270	1.240	1.300	287,000	363,080	1.2651	0.793	0.787	0.793	0.775	0.812	459,450	0.7902	-0.78%
2020-02-20	0	1.280	1.280	1.290	1.270	1.310	422,000	540,580	1.2810	0.800	0.800	0.806	0.793	0.818	675,567	0.8002	1.59%
2020-02-19	0	1.260	1.240	1.290	1.260	1.330	100,000	130,060	1.3006	0.787	0.775	0.806	0.787	0.831	160,087	0.8124	-3.08%
2020-02-18	0	1.300	1.300	1.310	1.300	1.330	133,000	173,360	1.3035	0.812	0.812	0.818	0.812	0.831	212,916	0.8142	0.00%
2020-02-17	0	1.300	1.120	1.300	-	-	0	0	-	0.812	0.700	0.812	-	-	0	-	0.00%
2020-02-14	0	1.300	1.300	1.310	1.280	1.310	75,000	97,030	1.2937	0.812	0.812	0.818	0.800	0.818	120,065	0.8081	0.00%
2020-02-13	0	1.300	1.300	1.310	1.280	1.310	264,000	342,080	1.2958	0.812	0.812	0.818	0.800	0.818	422,630	0.8094	1.56%
2020-02-12	0	1.280	1.250	1.280	1.250	1.300	155,000	198,230	1.2789	0.800	0.781	0.800	0.781	0.812	248,135	0.7989	0.00%
2020-02-11	0	1.280	1.160	1.290	1.270	1.300	331,000	423,610	1.2798	0.800	0.725	0.806	0.793	0.812	529,888	0.7994	0.00%
2020-02-10	0	1.280	1.150	1.280	1.240	1.290	281,000	358,660	1.2764	0.800	0.718	0.800	0.775	0.806	449,845	0.7973	1.59%
2020-02-07	0	1.260	1.200	1.260	1.210	1.330	187,000	237,660	1.2709	0.787	0.750	0.787	0.756	0.831	299,363	0.7939	-2.33%
2020-02-06	0	1.290	1.270	1.290	1.270	1.300	35,000	44,890	1.2826	0.806	0.793	0.806	0.793	0.812	56,030	0.8012	-0.77%
2020-02-05	0	1.300	1.260	1.300	1.260	1.310	423,000	546,900	1.2929	0.812	0.787	0.812	0.787	0.818	677,168	0.8076	0.00%
2020-02-04	0	1.300	1.230	1.300	1.290	1.300	208,000	270,390	1.3000	0.812	0.768	0.812	0.806	0.812	332,981	0.8120	0.00%
2020-02-03	0	1.300	1.100	1.300	1.250	1.300	510,000	655,910	1.2861	0.812	0.687	0.812	0.781	0.812	816,444	0.8034	1.56%
2020-01-31	0	1.280	1.240	1.280	1.250	1.300	19,000	24,550	1.2921	0.800	0.775	0.800	0.781	0.812	30,417	0.8071	-0.78%
2020-01-30	0	1.290	1.270	1.290	1.270	1.300	133,000	170,870	1.2847	0.806	0.793	0.806	0.793	0.812	212,916	0.8025	0.00%
2020-01-29	0	1.290	1.280	1.290	1.250	1.300	647,000	830,300	1.2833	0.806	0.800	0.806	0.781	0.812	1,035,763	0.8016	-1.53%
2020-01-24	0	1.310	1.300	1.340	1.300	1.340	158,000	207,590	1.3139	0.818	0.812	0.837	0.812	0.837	252,938	0.8207	-0.76%
2020-01-23	0	1.320	1.300	1.320	1.300	1.340	386,000	504,520	1.3070	0.825	0.812	0.825	0.812	0.837	617,936	0.8165	1.54%
2020-01-22	0	1.300	1.300	1.310	1.300	1.320	536,000	698,010	1.3023	0.812	0.812	0.818	0.812	0.825	858,067	0.8135	0.00%
2020-01-21	0	1.300	1.300	1.310	1.300	1.330	506,000	660,940	1.3062	0.812	0.812	0.818	0.812	0.831	810,041	0.8159	-0.76%
2020-01-20	0	1.310	1.310	1.320	1.300	1.340	239,000	312,690	1.3083	0.818	0.818	0.825	0.812	0.837	382,608	0.8173	-0.76%
2020-01-17	0	1.320	1.300	1.340	1.320	1.340	129,000	171,480	1.3293	0.825	0.812	0.837	0.825	0.837	206,512	0.8304	0.00%
2020-01-16	0	1.320	1.310	1.330	1.310	1.330	113,000	148,620	1.3152	0.825	0.818	0.831	0.818	0.831	180,898	0.8216	1.54%
2020-01-15	0	1.300	1.300	1.310	1.290	1.320	389,000	506,170	1.3012	0.812	0.812	0.818	0.806	0.825	622,739	0.8128	0.00%
2020-01-14	0	1.300	1.300	1.320	1.300	1.320	249,000	324,040	1.3014	0.812	0.812	0.825	0.812	0.825	398,617	0.8129	0.00%
2020-01-13	0	1.300	1.300	1.310	1.300	1.320	88,000	114,500	1.3011	0.812	0.812	0.818	0.812	0.825	140,877	0.8128	0.00%
2020-01-10	0	1.300	1.300	1.320	1.300	1.320	75,000	97,740	1.3032	0.812	0.812	0.825	0.812	0.825	120,065	0.8141	0.00%
2020-01-09	0	1.300	1.300	1.310	1.290	1.320	449,000	581,660	1.2955	0.812	0.812	0.818	0.806	0.825	718,791	0.8092	0.00%
2020-01-08	0	1.300	1.300	1.350	1.300	1.340	72,000	93,800	1.3028	0.812	0.812	0.843	0.812	0.837	115,263	0.8138	-1.52%
2020-01-07	0	1.320	1.300	1.320	1.320	1.340	6,000	8,020	1.3367	0.825	0.812	0.825	0.825	0.837	9,605	0.8350	0.00%
2020-01-06	0	1.320	1.300	1.320	1.330	1.340	6,000	8,030	1.3383	0.825	0.812	0.825	0.831	0.837	9,605	0.8360	0.00%
2020-01-03	0	1.320	1.300	1.350	1.280	1.350	57,000	75,240	1.3200	0.825	0.812	0.843	0.800	0.843	91,250	0.8246	-3.65%
2020-01-02	0	1.370	1.240	1.380	1.280	1.380	22,000	28,350	1.2886	0.856	0.775	0.862	0.800	0.862	35,219	0.8050	0.00%
2019-12-31	0	1.370	1.310	1.370	1.350	1.400	76,000	105,240	1.3847	0.856	0.818	0.856	0.843	0.875	121,666	0.8650	1.48%
2019-12-30	0	1.350	1.310	1.360	1.320	1.360	29,000	38,910	1.3417	0.843	0.818	0.850	0.825	0.850	46,425	0.8381	3.85%
2019-12-27	0	1.300	1.300	1.310	1.280	1.380	35,000	45,480	1.2994	0.812	0.812	0.818	0.800	0.862	56,030	0.8117	0.00%
2019-12-24	0	1.300	1.300	1.310	-	-	0	0	-	0.812	0.812	0.818	-	-	0	-	0.00%
2019-12-23	0	1.300	1.300	1.330	1.300	1.340	101,000	131,400	1.3010	0.812	0.812	0.831	0.812	0.837	161,688	0.8127	-3.70%
2019-12-20	0	1.350	1.310	1.350	1.340	1.350	21,000	28,310	1.3481	0.843	0.818	0.843	0.837	0.843	33,618	0.8421	0.75%
2019-12-19	0	1.340	1.310	1.350	1.280	1.340	142,000	185,160	1.3039	0.837	0.818	0.843	0.800	0.837	227,324	0.8145	-2.90%
2019-12-18	0	1.380	1.280	1.390	1.380	1.420	123,000	173,910	1.4139	0.862	0.800	0.868	0.862	0.887	196,907	0.8832	0.73%
2019-12-17	0	1.370	1.320	1.370	1.350	1.370	6,000	8,170	1.3617	0.856	0.825	0.856	0.843	0.856	9,605	0.8506	1.48%
2019-12-16	0	1.350	1.320	1.350	1.320	1.350	138,000	183,030	1.3263	0.843	0.825	0.843	0.825	0.843	220,920	0.8285	3.85%
2019-12-13	0	1.300	1.300	1.320	1.300	1.320	304,000	395,360	1.3005	0.812	0.812	0.825	0.812	0.825	486,665	0.8124	-0.76%
2019-12-12	0	1.310	1.300	1.320	1.290	1.320	362,000	467,200	1.2906	0.818	0.812	0.825	0.806	0.825	579,515	0.8062	0.77%
2019-12-11	0	1.300	1.300	1.320	1.260	1.310	326,000	419,030	1.2854	0.812	0.812	0.825	0.787	0.818	521,884	0.8029	0.00%
2019-12-10	0	1.300	1.300	1.310	1.270	1.310	50,000	64,520	1.2904	0.812	0.812	0.818	0.793	0.818	80,044	0.8061	0.00%
2019-12-09	0	1.300	1.300	1.320	1.260	1.320	153,000	198,360	1.2965	0.812	0.812	0.825	0.787	0.825	244,933	0.8099	0.00%
2019-12-06	0	1.300	1.300	1.320	1.290	1.310	338,000	439,350	1.2999	0.812	0.812	0.825	0.806	0.818	541,094	0.8120	0.00%
2019-12-05	0	1.300	1.160	1.300	1.290	1.300	572,000	742,940	1.2988	0.812	0.725	0.812	0.806	0.812	915,698	0.8113	0.00%
2019-12-04	0	1.300	1.220	1.300	1.260	1.300	897,000	1,154,440	1.2870	0.812	0.762	0.812	0.787	0.812	1,435,981	0.8039	3.17%
2019-12-03	0	1.260	1.240	1.260	1.260	1.300	656,000	842,430	1.2842	0.787	0.775	0.787	0.787	0.812	1,050,171	0.8022	-2.33%
2019-12-02	0	1.290	1.250	1.290	1.240	1.300	535,000	687,800	1.2856	0.806	0.781	0.806	0.775	0.812	856,466	0.8031	0.78%
2019-11-29	0	1.280	1.230	1.280	1.260	1.290	806,000	1,027,790	1.2752	0.800	0.768	0.800	0.787	0.806	1,290,302	0.7966	0.00%
2019-11-28	0	1.280	1.220	1.280	1.230	1.280	553,000	701,530	1.2686	0.800	0.762	0.800	0.768	0.800	885,282	0.7924	0.00%
2019-11-27	0	1.280	1.230	1.280	1.140	1.290	1,346,000	1,649,830	1.2257	0.800	0.768	0.800	0.712	0.806	2,154,772	0.7657	-0.78%
2019-11-26	0	1.290	1.240	1.290	1.230	1.290	1,246,000	1,568,530	1.2589	0.806	0.775	0.806	0.768	0.806	1,994,685	0.7864	0.00%
2019-11-25	0	1.290	1.250	1.290	1.230	1.300	1,075,000	1,372,440	1.2767	0.806	0.781	0.806	0.768	0.812	1,720,936	0.7975	-1.53%
2019-11-22	0	1.310	1.300	1.320	1.300	1.310	57,000	74,570	1.3082	0.818	0.812	0.825	0.812	0.818	91,250	0.8172	0.77%
2019-11-21	0	1.300	1.300	1.320	1.290	1.320	140,000	182,220	1.3016	0.812	0.812	0.825	0.806	0.825	224,122	0.8130	-1.52%
2019-11-20	0	1.320	1.300	1.320	1.310	1.320	22,000	28,880	1.3127	0.825	0.812	0.825	0.818	0.825	35,219	0.8200	2.33%
2019-11-19	0	1.290	1.300	1.320	1.280	1.320	255,000	331,660	1.3006	0.806	0.812	0.825	0.800	0.825	408,222	0.8124	-0.77%
2019-11-18	0	1.300	1.300	1.320	1.280	1.310	482,000	625,250	1.2972	0.812	0.812	0.825	0.800	0.818	771,620	0.8103	0.00%
2019-11-15	0	1.300	1.270	1.300	1.270	1.310	663,000	861,280	1.2991	0.812	0.793	0.812	0.793	0.818	1,061,377	0.8115	0.78%
2019-11-14	0	1.290	1.260	1.290	1.270	1.310	797,000	1,029,470	1.2917	0.806	0.787	0.806	0.793	0.818	1,275,894	0.8069	-0.77%
2019-11-13	0	1.300	1.300	1.310	1.270	1.320	768,000	990,010	1.2891	0.812	0.812	0.818	0.793	0.825	1,229,469	0.8052	0.00%
2019-11-12	0	1.300	1.300	1.310	1.280	1.310	103,000	133,690	1.2980	0.812	0.812	0.818	0.800	0.818	164,890	0.8108	1.56%
2019-11-11	0	1.280	1.280	1.310	1.280	1.320	727,000	945,160	1.3001	0.800	0.800	0.818	0.800	0.825	1,163,833	0.8121	-1.54%
2019-11-08	0	1.300	1.300	1.310	1.290	1.320	391,000	507,200	1.2972	0.812	0.812	0.818	0.806	0.825	625,940	0.8103	0.00%
2019-11-07	0	1.300	1.300	1.320	1.290	1.310	84,000	109,130	1.2992	0.812	0.812	0.825	0.806	0.818	134,473	0.8115	0.00%
2019-11-06	0	1.300	1.300	1.320	1.290	1.340	395,000	514,290	1.3020	0.812	0.812	0.825	0.806	0.837	632,344	0.8133	0.00%
2019-11-05	0	1.300	1.300	1.310	1.280	1.330	306,000	399,580	1.3058	0.812	0.812	0.818	0.800	0.831	489,866	0.8157	0.00%
2019-11-04	0	1.300	1.300	1.310	1.290	1.350	258,000	340,850	1.3211	0.812	0.812	0.818	0.806	0.843	413,025	0.8253	-0.76%
2019-11-01	0	1.310	1.300	1.310	-	-	0	0	-	0.818	0.812	0.818	-	-	0	-	0.00%
2019-10-31	0	1.310	1.300	1.310	1.260	1.310	630,000	806,320	1.2799	0.818	0.812	0.818	0.787	0.818	1,008,549	0.7995	2.34%
2019-10-30	0	1.280	1.280	1.310	1.260	1.320	235,000	303,100	1.2898	0.800	0.800	0.818	0.787	0.825	376,205	0.8057	-0.78%
2019-10-29	0	1.290	1.280	1.310	1.250	1.370	417,000	548,750	1.3159	0.806	0.800	0.818	0.781	0.856	667,563	0.8220	-1.53%
2019-10-28	0	1.310	1.280	1.310	1.230	1.320	534,000	681,390	1.2760	0.818	0.800	0.818	0.768	0.825	854,865	0.7971	3.97%
2019-10-25	0	1.260	1.250	1.270	1.230	1.290	138,000	173,210	1.2551	0.787	0.781	0.793	0.768	0.806	220,920	0.7840	-0.79%
2019-10-24	0	1.270	1.240	1.270	1.220	1.280	276,000	342,020	1.2392	0.793	0.775	0.793	0.762	0.800	441,840	0.7741	3.25%
2019-10-23	0	1.230	1.230	1.240	1.220	1.240	215,000	264,260	1.2291	0.768	0.768	0.775	0.762	0.775	344,187	0.7678	-0.81%
2019-10-22	0	1.240	1.230	1.240	1.210	1.240	287,902	352,472	1.2243	0.775	0.768	0.775	0.756	0.775	460,894	0.7648	0.81%
2019-10-21	0	1.230	1.220	1.240	1.210	1.240	401,000	488,820	1.2190	0.768	0.762	0.775	0.756	0.775	641,949	0.7615	0.82%
2019-10-18	0	1.220	1.210	1.220	1.160	1.220	1,419,000	1,706,170	1.2024	0.762	0.756	0.762	0.725	0.762	2,271,636	0.7511	0.83%
2019-10-17	0	1.210	1.170	1.210	1.200	1.220	482,000	583,150	1.2099	0.756	0.731	0.756	0.750	0.762	771,620	0.7557	-0.82%
2019-10-16	0	1.220	1.220	1.230	1.170	1.220	431,000	518,040	1.2019	0.762	0.762	0.768	0.731	0.762	689,975	0.7508	0.83%
2019-10-15	0	1.210	1.200	1.210	1.200	1.210	84,000	100,940	1.2017	0.756	0.750	0.756	0.750	0.756	134,473	0.7506	0.83%
2019-10-14	0	1.200	1.200	1.220	1.160	1.220	395,000	472,010	1.1950	0.750	0.750	0.762	0.725	0.762	632,344	0.7464	-0.83%
2019-10-11	0	1.210	1.160	1.240	1.120	1.250	263,000	320,490	1.2186	0.756	0.725	0.775	0.700	0.781	421,029	0.7612	-1.63%
2019-10-10	0	1.230	1.180	1.230	1.220	1.230	106,000	129,380	1.2206	0.768	0.737	0.768	0.762	0.768	169,692	0.7624	-0.81%
2019-10-09	0	1.240	1.240	1.270	1.230	1.260	276,000	342,690	1.2416	0.775	0.775	0.793	0.768	0.787	441,840	0.7756	-2.36%
2019-10-08	0	1.270	1.250	1.270	1.140	1.280	196,000	243,720	1.2435	0.793	0.781	0.793	0.712	0.800	313,771	0.7767	3.25%
2019-10-04	0	1.230	1.200	1.230	1.190	1.230	74,000	90,230	1.2193	0.768	0.750	0.768	0.743	0.768	118,464	0.7617	2.50%
2019-10-03	0	1.200	1.200	1.230	1.120	1.230	638,000	765,967	1.2006	0.750	0.750	0.768	0.700	0.768	1,021,356	0.7500	0.00%
2019-10-02	0	1.200	1.200	1.220	1.190	1.220	181,000	216,880	1.1982	0.750	0.750	0.762	0.743	0.762	289,758	0.7485	0.00%
2019-09-30	0	1.200	1.170	1.210	1.170	1.210	140,000	166,480	1.1891	0.750	0.731	0.756	0.731	0.756	224,122	0.7428	0.84%
2019-09-27	0	1.190	1.170	1.190	-	-	0	0	-	0.743	0.731	0.743	-	-	0	-	-0.83%
2019-09-26	0	1.200	1.170	1.220	-	-	0	0	-	0.750	0.731	0.762	-	-	0	-	0.00%
2019-09-25	0	1.200	1.170	1.210	1.150	1.200	48,000	55,910	1.1648	0.750	0.731	0.756	0.718	0.750	76,842	0.7276	0.84%
2019-09-24	0	1.190	1.170	1.190	1.170	1.200	55,000	64,540	1.1735	0.743	0.731	0.743	0.731	0.750	88,048	0.7330	0.85%
2019-09-23	0	1.180	1.170	1.200	1.170	1.200	97,000	113,800	1.1732	0.737	0.731	0.750	0.731	0.750	155,284	0.7328	0.00%
2019-09-20	0	1.180	1.170	1.190	1.160	1.190	138,000	161,490	1.1702	0.737	0.731	0.743	0.725	0.743	220,920	0.7310	0.85%
2019-09-19	0	1.170	1.110	1.170	-	-	0	0	-	0.731	0.693	0.731	-	-	0	-	0.00%
2019-09-18	0	1.170	1.160	1.170	1.160	1.170	80,000	92,840	1.1605	0.731	0.725	0.731	0.725	0.731	128,070	0.7249	-0.85%
2019-09-17	0	1.180	1.160	1.180	1.140	1.180	123,000	144,730	1.1767	0.737	0.725	0.737	0.712	0.737	196,907	0.7350	-1.67%
2019-09-16	0	1.200	1.150	1.200	-	-	0	0	-	0.750	0.718	0.750	-	-	0	-	0.00%
2019-09-13	0	1.200	1.200	1.210	1.160	1.220	529,000	626,200	1.1837	0.750	0.750	0.756	0.725	0.762	846,861	0.7394	1.69%
2019-09-12	0	1.180	1.160	1.180	1.160	1.180	403,000	473,510	1.1750	0.737	0.725	0.737	0.725	0.737	645,151	0.7340	1.72%
2019-09-11	0	1.160	1.100	1.170	1.150	1.180	635,000	746,300	1.1753	0.725	0.687	0.731	0.718	0.737	1,016,553	0.7341	0.00%
2019-09-10	0	1.160	1.160	1.190	1.140	1.190	422,000	497,330	1.1785	0.725	0.725	0.743	0.712	0.743	675,567	0.7362	-0.85%
2019-09-09	0	1.170	1.170	1.180	1.150	1.190	29,000	33,960	1.1710	0.731	0.731	0.737	0.718	0.743	46,425	0.7315	-0.85%
2019-09-06	0	1.180	1.160	1.180	1.170	1.210	886,000	1,045,370	1.1799	0.737	0.725	0.737	0.731	0.756	1,418,372	0.7370	-0.84%
2019-09-05	0	1.190	1.180	1.190	1.170	1.220	51,746	61,757	1.1935	0.743	0.737	0.743	0.731	0.762	82,839	0.7455	-0.83%
2019-09-04	0	1.200	1.200	1.210	1.150	1.210	257,000	305,860	1.1901	0.750	0.750	0.756	0.718	0.756	411,424	0.7434	-2.44%
2019-09-03	0	1.230	1.230	1.240	1.170	1.230	211,000	252,270	1.1956	0.768	0.768	0.775	0.731	0.768	337,784	0.7468	6.96%
2019-09-02	0	1.150	1.150	1.170	1.140	1.190	354,000	410,820	1.1605	0.718	0.718	0.731	0.712	0.743	566,708	0.7249	0.00%
2019-08-30	0	1.150	1.130	1.160	1.130	1.190	382,000	453,940	1.1883	0.718	0.706	0.725	0.706	0.743	611,533	0.7423	-3.36%
2019-08-29	0	1.190	1.100	1.190	-	-	348	379	1.0891	0.743	0.687	0.743	-	-	557	0.6803	0.00%
2019-08-28	0	1.190	1.100	1.200	-	-	0	0	-	0.743	0.687	0.750	-	-	0	-	0.00%
2019-08-27	0	1.190	1.100	1.200	1.180	1.210	209,000	248,570	1.1893	0.743	0.687	0.750	0.737	0.756	334,582	0.7429	0.85%
2019-08-26	0	1.180	1.100	1.180	-	-	0	0	-	0.737	0.687	0.737	-	-	0	-	0.00%
2019-08-23	0	1.180	1.160	1.180	1.140	1.190	80,000	92,780	1.1598	0.737	0.725	0.737	0.712	0.743	128,070	0.7244	-1.67%
2019-08-22	0	1.200	1.190	1.200	1.170	1.200	634,000	759,470	1.1979	0.750	0.743	0.750	0.731	0.750	1,014,952	0.7483	0.00%
2019-08-21	0	1.200	1.180	1.200	1.170	1.200	233,000	275,470	1.1823	0.750	0.737	0.750	0.731	0.750	373,003	0.7385	0.84%
2019-08-20	0	1.190	1.180	1.190	1.170	1.200	550,000	653,580	1.1883	0.743	0.737	0.743	0.731	0.750	880,479	0.7423	0.85%
2019-08-19	0	1.180	1.180	1.220	1.160	1.220	184,000	218,780	1.1890	0.737	0.737	0.762	0.725	0.762	294,560	0.7427	0.00%
2019-08-16	0	1.180	1.180	1.200	1.170	1.200	1,039,000	1,232,230	1.1860	0.737	0.737	0.750	0.731	0.750	1,663,305	0.7408	0.00%
2019-08-15	0	1.180	1.130	1.180	1.180	1.190	122,000	144,810	1.1870	0.737	0.706	0.737	0.737	0.743	195,306	0.7415	0.00%
2019-08-14	0	1.180	1.160	1.180	1.170	1.190	124,000	147,470	1.1893	0.737	0.725	0.737	0.731	0.743	198,508	0.7429	-1.67%
2019-08-13	0	1.200	1.180	1.220	1.180	1.260	588,000	701,590	1.1932	0.750	0.737	0.762	0.737	0.787	941,312	0.7453	-5.51%
2019-08-12	0	1.270	1.270	1.310	1.260	1.310	305,000	393,400	1.2898	0.793	0.793	0.818	0.787	0.818	488,266	0.8057	0.00%
2019-08-09	0	1.270	1.260	1.270	1.270	1.320	248,000	322,810	1.3017	0.793	0.787	0.793	0.793	0.825	397,016	0.8131	-2.31%
2019-08-08	0	1.300	1.300	1.330	1.260	1.330	136,000	173,950	1.2790	0.812	0.812	0.831	0.787	0.831	217,718	0.7990	0.78%
2019-08-07	0	1.290	1.290	1.300	1.280	1.340	102,000	132,320	1.2973	0.806	0.806	0.812	0.800	0.837	163,289	0.8103	-2.27%
2019-08-06	0	1.320	1.240	1.320	-	-	0	0	-	0.825	0.775	0.825	-	-	0	-	0.00%
2019-08-05	0	1.320	1.270	1.360	1.250	1.370	61,000	79,390	1.3015	0.825	0.793	0.850	0.781	0.856	97,653	0.8130	-4.35%
2019-08-02	0	1.380	1.370	1.390	1.370	1.410	307,000	430,190	1.4013	0.862	0.856	0.868	0.856	0.881	491,467	0.8753	-2.13%
2019-08-01	0	1.410	1.350	1.410	1.350	1.410	527,000	733,290	1.3914	0.881	0.843	0.881	0.843	0.881	843,659	0.8692	-1.40%
2019-07-31	0	1.430	1.330	1.430	1.390	1.430	257,000	362,380	1.4100	0.893	0.831	0.893	0.868	0.893	411,424	0.8808	2.14%
2019-07-30	0	1.400	1.400	1.410	1.360	1.420	1,237,000	1,731,880	1.4001	0.875	0.875	0.881	0.850	0.887	1,980,277	0.8746	1.45%
2019-07-29	0	1.380	1.360	1.410	1.330	1.410	1,244,000	1,705,300	1.3708	0.862	0.850	0.881	0.831	0.881	1,991,483	0.8563	2.22%
2019-07-26	0	1.350	1.330	1.360	1.310	1.390	668,000	905,330	1.3553	0.843	0.831	0.850	0.818	0.868	1,069,382	0.8466	-0.74%
2019-07-25	0	1.360	1.270	1.370	1.270	1.380	464,000	610,160	1.3150	0.850	0.793	0.856	0.793	0.862	742,804	0.8214	4.62%
2019-07-24	0	1.300	1.280	1.300	1.270	1.310	91,000	117,260	1.2886	0.812	0.800	0.812	0.793	0.818	145,679	0.8049	-0.76%
2019-07-23	0	1.310	1.290	1.310	1.260	1.330	201,000	260,450	1.2958	0.818	0.806	0.818	0.787	0.831	321,775	0.8094	2.34%
2019-07-22	0	1.280	1.280	1.300	1.270	1.450	1,495,000	1,968,220	1.3165	0.800	0.800	0.812	0.793	0.906	2,393,302	0.8224	-14.67%
2019-07-19	0	1.500	1.500	1.530	1.490	1.530	105,000	158,880	1.5131	0.937	0.937	0.956	0.931	0.956	168,091	0.9452	-1.32%
2019-07-18	0	1.520	1.490	1.520	1.480	1.520	96,000	143,510	1.4949	0.949	0.931	0.949	0.924	0.949	153,684	0.9338	1.33%
2019-07-17	0	1.500	1.500	1.530	1.500	1.510	25,000	37,720	1.5088	0.937	0.937	0.956	0.937	0.943	40,022	0.9425	-0.66%
2019-07-16	0	1.510	1.510	1.540	1.500	1.540	50,000	75,440	1.5088	0.943	0.943	0.962	0.937	0.962	80,044	0.9425	-0.66%
2019-07-15	0	1.520	1.490	1.520	1.490	1.530	244,000	368,050	1.5084	0.949	0.931	0.949	0.931	0.956	390,612	0.9422	0.66%
2019-07-12	0	1.510	1.510	1.550	1.510	1.530	177,000	268,770	1.5185	0.943	0.943	0.968	0.943	0.956	283,354	0.9485	-1.31%
2019-07-11	0	1.530	1.530	1.560	1.530	1.550	49,000	75,340	1.5376	0.956	0.956	0.974	0.956	0.968	78,443	0.9604	-0.65%
2019-07-10	0	1.540	1.540	1.550	1.540	1.550	65,000	100,420	1.5449	0.962	0.962	0.968	0.962	0.968	104,057	0.9651	-1.28%
2019-07-09	0	1.560	1.530	1.570	-	-	0	0	-	0.974	0.956	0.981	-	-	0	-	0.00%
2019-07-08	0	1.560	1.530	1.560	1.530	1.570	65,000	100,390	1.5445	0.974	0.956	0.974	0.956	0.981	104,057	0.9648	0.65%
2019-07-05	0	1.550	1.540	1.550	1.540	1.550	7,000	10,820	1.5457	0.968	0.962	0.968	0.962	0.968	11,206	0.9655	0.65%
2019-07-04	0	1.540	1.540	1.570	1.540	1.570	7,000	10,880	1.5543	0.962	0.962	0.981	0.962	0.981	11,206	0.9709	0.00%
2019-07-03	0	1.540	1.530	1.570	-	-	0	0	-	0.962	0.956	0.981	-	-	0	-	0.00%
2019-07-02	0	1.540	1.540	1.570	1.520	1.570	198,000	308,130	1.5562	0.962	0.962	0.981	0.949	0.981	316,972	0.9721	-1.28%
2019-06-28	0	1.560	1.530	1.560	1.520	1.560	232,000	357,110	1.5393	0.974	0.956	0.974	0.949	0.974	371,402	0.9615	0.65%
2019-06-27	0	1.550	1.550	1.580	1.550	1.580	23,000	36,250	1.5761	0.968	0.968	0.987	0.968	0.987	36,820	0.9845	-1.90%
2019-06-26	0	1.580	1.550	1.580	1.520	1.580	124,000	191,930	1.5478	0.987	0.968	0.987	0.949	0.987	198,508	0.9669	2.60%
2019-06-25	0	1.540	1.530	1.570	-	-	0	0	-	0.962	0.956	0.981	-	-	0	-	0.00%
2019-06-24	0	1.540	1.540	1.580	1.530	1.570	96,000	150,210	1.5647	0.962	0.962	0.987	0.956	0.981	153,684	0.9774	0.00%
2019-06-21	0	1.540	1.540	1.570	1.540	1.570	44,000	67,820	1.5414	0.962	0.962	0.981	0.962	0.981	70,438	0.9628	0.00%
2019-06-20	0	1.540	1.540	1.570	1.530	1.570	102,000	157,560	1.5447	0.962	0.962	0.981	0.956	0.981	163,289	0.9649	0.00%
2019-06-19	0	1.540	1.540	1.550	1.510	1.550	64,000	98,440	1.5381	0.962	0.962	0.968	0.943	0.968	102,456	0.9608	2.67%
2019-06-18	0	1.500	1.500	1.550	1.500	1.580	458,000	704,180	1.5375	0.937	0.937	0.968	0.937	0.987	733,199	0.9604	-3.85%
2019-06-17	0	1.560	1.560	1.580	1.540	1.580	62,000	96,160	1.5510	0.974	0.974	0.987	0.962	0.987	99,254	0.9688	0.65%
2019-06-14	0	1.550	1.550	1.580	1.550	1.620	648,000	1,017,100	1.5696	0.968	0.968	0.987	0.968	1.012	1,037,364	0.9805	-4.91%
2019-06-13	0	1.630	1.600	1.610	1.610	1.650	25,000	40,940	1.6376	1.018	0.999	1.006	1.006	1.031	40,022	1.0229	-1.21%
2019-06-12	0	1.650	1.590	1.650	-	-	0	0	-	1.031	0.993	1.031	-	-	0	-	-0.18%
2019-06-11	0	1.730	1.700	1.730	1.690	1.730	149,000	254,040	1.7050	1.033	1.015	1.033	1.009	1.033	249,656	1.0176	1.76%
2019-06-10	0	1.700	1.670	1.710	1.670	1.720	52,000	87,250	1.6779	1.015	0.997	1.021	0.997	1.027	87,128	1.0014	-1.16%
2019-06-06	0	1.720	1.660	1.720	1.650	1.720	9,000	14,990	1.6656	1.027	0.991	1.027	0.985	1.027	15,080	0.9940	1.78%
2019-06-05	0	1.690	1.670	1.700	1.680	1.710	61,000	103,280	1.6931	1.009	0.997	1.015	1.003	1.021	102,208	1.0105	0.00%
2019-06-04	0	1.690	1.670	1.690	1.670	1.700	73,000	123,940	1.6978	1.009	0.997	1.009	0.997	1.015	122,315	1.0133	-1.74%
2019-06-03	0	1.720	1.720	1.740	1.650	1.720	512,000	870,040	1.6993	1.027	1.027	1.038	0.985	1.027	857,878	1.0142	0.00%
2019-05-31	0	1.720	1.720	1.740	1.660	1.740	327,000	565,230	1.7285	1.027	1.027	1.038	0.991	1.038	547,903	1.0316	0.00%
2019-05-30	0	1.720	1.650	1.720	-	-	0	0	-	1.027	0.985	1.027	-	-	0	-	0.00%
2019-05-29	0	1.720	1.660	1.720	1.720	1.720	18,000	30,960	1.7200	1.027	0.991	1.027	1.027	1.027	30,160	1.0265	0.00%
2019-05-28	0	1.720	1.680	1.720	1.720	1.730	6,000	10,340	1.7233	1.027	1.003	1.027	1.027	1.033	10,053	1.0285	-1.71%
2019-05-27	0	1.750	1.660	1.750	1.680	1.750	150,000	256,690	1.7113	1.044	0.991	1.044	1.003	1.044	251,332	1.0213	2.94%
2019-05-24	0	1.700	1.670	1.710	1.660	1.720	411,000	694,280	1.6892	1.015	0.997	1.021	0.991	1.027	688,649	1.0082	-0.58%
2019-05-23	0	1.710	1.660	1.710	1.640	1.710	644,000	1,074,370	1.6683	1.021	0.991	1.021	0.979	1.021	1,079,050	0.9957	2.40%
2019-05-22	0	1.670	1.670	1.690	1.670	1.690	74,000	124,500	1.6824	0.997	0.997	1.009	0.997	1.009	123,990	1.0041	-0.60%
2019-05-21	0	1.680	1.670	1.700	1.670	1.720	225,000	380,020	1.6890	1.003	0.997	1.015	0.997	1.027	376,997	1.0080	-1.75%
2019-05-20	0	1.710	1.700	1.720	1.680	1.720	275,000	467,880	1.7014	1.021	1.015	1.027	1.003	1.027	460,775	1.0154	0.00%
2019-05-17	0	1.710	1.690	1.710	1.700	1.760	278,000	479,100	1.7234	1.021	1.009	1.021	1.015	1.050	465,801	1.0286	-0.58%
2019-05-16	0	1.720	1.720	1.740	-	-	0	0	-	1.027	1.027	1.038	-	-	0	-	0.00%
2019-05-15	0	1.720	1.720	1.730	1.690	1.730	291,000	499,430	1.7163	1.027	1.027	1.033	1.009	1.033	487,583	1.0243	0.00%
2019-05-14	0	1.720	1.710	1.720	1.710	1.720	262,000	449,670	1.7163	1.027	1.021	1.027	1.021	1.027	438,993	1.0243	-0.58%
2019-05-10	0	1.730	1.730	1.740	1.720	1.740	205,000	354,050	1.7271	1.033	1.033	1.038	1.027	1.038	343,486	1.0308	0.58%
2019-05-09	0	1.720	1.710	1.720	1.720	1.750	556,000	968,170	1.7413	1.027	1.021	1.027	1.027	1.044	931,602	1.0393	-2.27%
2019-05-08	0	1.760	1.740	1.760	1.740	1.770	72,000	125,360	1.7411	1.050	1.038	1.050	1.038	1.056	120,639	1.0391	0.57%
2019-05-07	0	1.750	1.750	1.760	1.740	1.760	97,000	169,640	1.7489	1.044	1.044	1.050	1.038	1.050	162,528	1.0438	1.16%
2019-05-06	0	1.730	1.730	1.740	1.720	1.740	757,000	1,309,840	1.7303	1.033	1.033	1.038	1.027	1.038	1,268,387	1.0327	-1.14%
2019-05-03	0	1.750	1.750	1.780	1.750	1.780	250,000	438,730	1.7549	1.044	1.044	1.062	1.044	1.062	418,886	1.0474	-1.69%
2019-05-02	0	1.780	1.770	1.780	1.780	1.810	29,000	52,210	1.8003	1.062	1.056	1.062	1.062	1.080	48,591	1.0745	-1.11%
2019-04-30	0	1.800	1.760	1.800	1.770	1.800	25,000	44,400	1.7760	1.074	1.050	1.074	1.056	1.074	41,889	1.0600	1.12%
2019-04-29	0	1.780	1.770	1.800	1.780	1.810	173,000	308,610	1.7839	1.062	1.056	1.074	1.062	1.080	289,869	1.0647	0.00%
2019-04-26	0	1.780	1.780	1.790	1.760	1.840	471,000	840,410	1.7843	1.062	1.062	1.068	1.050	1.098	789,181	1.0649	1.71%
2019-04-25	0	1.750	1.750	1.770	1.750	1.780	174,000	306,940	1.7640	1.044	1.044	1.056	1.044	1.062	291,545	1.0528	-0.57%
2019-04-24	0	1.760	1.760	1.770	1.750	1.780	230,000	405,330	1.7623	1.050	1.050	1.056	1.044	1.062	385,375	1.0518	0.00%
2019-04-23	0	1.760	1.750	1.770	1.750	1.800	352,000	623,960	1.7726	1.050	1.044	1.056	1.044	1.074	589,791	1.0579	-1.68%
2019-04-18	0	1.790	1.790	1.800	1.770	1.800	339,000	604,640	1.7836	1.068	1.068	1.074	1.056	1.074	568,009	1.0645	1.13%
2019-04-17	0	1.770	1.770	1.790	1.770	1.830	2,047,000	3,661,070	1.7885	1.056	1.056	1.068	1.056	1.092	3,429,838	1.0674	1.14%
2019-04-16	0	1.750	1.750	1.760	1.740	1.770	1,851,000	3,250,660	1.7562	1.044	1.044	1.050	1.038	1.056	3,101,432	1.0481	0.00%
2019-04-15	0	1.750	1.750	1.760	1.730	1.760	1,035,000	1,810,080	1.7489	1.044	1.044	1.050	1.033	1.050	1,734,188	1.0438	0.00%
2019-04-12	0	1.750	1.740	1.750	1.720	1.750	693,000	1,206,040	1.7403	1.044	1.038	1.044	1.027	1.044	1,161,152	1.0387	0.00%
2019-04-11	0	1.750	1.740	1.750	1.740	1.760	378,000	660,550	1.7475	1.044	1.038	1.044	1.038	1.050	633,356	1.0429	0.00%
2019-04-10	0	1.750	1.750	1.760	1.740	1.760	396,000	692,540	1.7488	1.044	1.044	1.050	1.038	1.050	663,515	1.0437	0.00%
2019-04-09	0	1.750	1.750	1.760	1.740	1.760	883,000	1,545,440	1.7502	1.044	1.044	1.050	1.038	1.050	1,479,505	1.0446	0.57%
2019-04-08	0	1.740	1.740	1.760	1.730	1.760	331,000	578,080	1.7465	1.038	1.038	1.050	1.033	1.050	554,605	1.0423	0.00%
2019-04-04	0	1.740	1.730	1.740	1.730	1.770	650,000	1,132,280	1.7420	1.038	1.033	1.038	1.033	1.056	1,089,104	1.0396	-0.57%
2019-04-03	0	1.750	1.740	1.750	1.720	1.760	387,000	676,160	1.7472	1.044	1.038	1.044	1.027	1.050	648,435	1.0428	1.74%
2019-04-02	0	1.720	1.720	1.730	1.720	1.770	555,000	966,620	1.7417	1.027	1.027	1.033	1.027	1.056	929,927	1.0395	0.00%
2019-04-01	0	1.720	1.710	1.740	1.720	1.750	376,000	650,010	1.7288	1.027	1.021	1.038	1.027	1.044	630,005	1.0318	-1.71%
2019-03-29	0	1.750	1.710	1.750	1.710	1.760	1,030,000	1,780,360	1.7285	1.044	1.021	1.044	1.021	1.050	1,725,810	1.0316	-1.13%
2019-03-28	0	1.770	1.730	1.770	1.730	1.790	1,812,000	3,188,010	1.7594	1.056	1.033	1.056	1.033	1.068	3,036,086	1.0500	0.57%
2019-03-27	0	1.760	1.750	1.760	1.760	1.850	507,000	910,960	1.7968	1.050	1.044	1.050	1.050	1.104	849,501	1.0723	-3.83%
2019-03-26	0	1.830	1.790	1.830	1.820	1.840	201,000	367,070	1.8262	1.092	1.068	1.092	1.086	1.098	336,784	1.0899	-0.54%
2019-03-25	0	1.840	1.820	1.840	1.810	1.850	618,000	1,134,540	1.8358	1.098	1.086	1.098	1.080	1.104	1,035,486	1.0957	-0.54%
2019-03-22	0	1.850	1.810	1.850	1.830	1.850	108,000	198,340	1.8365	1.104	1.080	1.104	1.092	1.104	180,959	1.0961	2.21%
2019-03-21	0	1.810	1.800	1.820	1.810	1.840	84,000	152,490	1.8154	1.080	1.074	1.086	1.080	1.098	140,746	1.0834	-1.63%
2019-03-20	0	1.840	1.810	1.840	1.810	1.850	30,000	54,660	1.8220	1.098	1.080	1.098	1.080	1.104	50,266	1.0874	-0.54%
2019-03-19	0	1.850	1.820	1.850	1.830	1.850	45,000	82,840	1.8409	1.104	1.086	1.104	1.092	1.104	75,399	1.0987	1.65%
2019-03-18	0	1.820	1.810	1.820	1.810	1.830	284,000	514,500	1.8116	1.086	1.080	1.086	1.080	1.092	475,854	1.0812	-0.55%
2019-03-15	0	1.830	1.830	1.840	1.810	1.850	84,000	154,540	1.8398	1.092	1.092	1.098	1.080	1.104	140,746	1.0980	-0.54%
2019-03-14	0	1.840	1.830	1.840	1.810	1.840	11,000	20,150	1.8318	1.098	1.092	1.098	1.080	1.098	18,431	1.0933	0.55%
2019-03-13	0	1.830	1.810	1.830	-	-	0	0	-	1.092	1.080	1.092	-	-	0	-	-1.08%
2019-03-12	0	1.850	1.820	1.850	1.810	1.850	56,000	102,230	1.8255	1.104	1.086	1.104	1.080	1.104	93,830	1.0895	1.09%
2019-03-11	0	1.830	1.810	1.830	1.780	1.840	737,000	1,343,160	1.8225	1.092	1.080	1.092	1.062	1.098	1,234,876	1.0877	0.00%
2019-03-08	0	1.830	1.830	1.840	1.830	1.850	396,005	724,769	1.8302	1.092	1.092	1.098	1.092	1.104	663,524	1.0923	0.00%
2019-03-07	0	1.830	1.810	1.830	1.810	1.830	42,000	76,640	1.8248	1.092	1.080	1.092	1.080	1.092	70,373	1.0891	0.00%
2019-03-06	0	1.830	1.810	1.830	-	-	0	0	-	1.092	1.080	1.092	-	-	0	-	-1.08%
2019-03-05	0	1.850	1.830	1.850	1.830	1.850	229,000	423,430	1.8490	1.104	1.092	1.104	1.092	1.104	383,700	1.1035	0.00%
2019-03-04	0	1.850	1.820	1.850	1.800	1.850	205,000	373,590	1.8224	1.104	1.086	1.104	1.074	1.104	343,486	1.0876	1.65%
2019-03-01	0	1.820	1.820	1.830	1.820	1.830	42,000	76,530	1.8221	1.086	1.086	1.092	1.086	1.092	70,373	1.0875	-0.55%
2019-02-28	0	1.830	1.810	1.830	1.810	1.840	284,000	517,470	1.8221	1.092	1.080	1.092	1.080	1.098	475,854	1.0875	0.55%
2019-02-27	0	1.820	1.800	1.820	1.780	1.820	205,000	369,700	1.8034	1.086	1.074	1.086	1.062	1.086	343,486	1.0763	0.55%
2019-02-26	0	1.810	1.800	1.820	1.780	1.820	160,000	287,340	1.7959	1.080	1.074	1.086	1.062	1.086	268,087	1.0718	0.00%
2019-02-25	0	1.810	1.810	1.820	1.800	1.840	516,000	933,690	1.8095	1.080	1.080	1.086	1.074	1.098	864,581	1.0799	0.00%
2019-02-22	0	1.810	1.810	1.830	1.800	1.840	327,000	590,390	1.8055	1.080	1.080	1.092	1.074	1.098	547,903	1.0775	-1.63%
2019-02-21	0	1.840	1.830	1.840	1.820	1.840	132,000	240,900	1.8250	1.098	1.092	1.098	1.086	1.098	221,172	1.0892	0.00%
2019-02-20	0	1.840	1.830	1.840	1.800	1.850	79,000	144,420	1.8281	1.098	1.092	1.098	1.074	1.104	132,368	1.0910	0.55%
2019-02-19	0	1.830	1.800	1.830	1.800	1.850	200,000	365,750	1.8288	1.092	1.074	1.092	1.074	1.104	335,109	1.0914	-0.54%
2019-02-18	0	1.840	1.830	1.840	1.790	1.840	457,000	834,380	1.8258	1.098	1.092	1.098	1.068	1.098	765,724	1.0897	3.37%
2019-02-15	0	1.780	1.780	1.790	1.730	1.820	617,000	1,100,790	1.7841	1.062	1.062	1.068	1.033	1.086	1,033,811	1.0648	3.49%
2019-02-14	0	1.720	1.720	1.750	1.670	1.770	268,000	462,800	1.7269	1.027	1.027	1.044	0.997	1.056	449,046	1.0306	0.00%
2019-02-13	0	1.720	1.720	1.770	1.690	1.770	90,000	155,570	1.7286	1.027	1.027	1.056	1.009	1.056	150,799	1.0316	1.18%
2019-02-12	0	1.700	1.670	1.700	1.670	1.700	25,000	41,960	1.6784	1.015	0.997	1.015	0.997	1.015	41,889	1.0017	3.03%
2019-02-11	0	1.650	1.650	1.700	1.650	1.700	217,000	362,910	1.6724	0.985	0.985	1.015	0.985	1.015	363,593	0.9981	-1.20%
2019-02-08	0	1.670	1.670	1.680	1.650	1.700	178,608	297,770	1.6672	0.997	0.997	1.003	0.985	1.015	299,266	0.9950	-0.60%
2019-02-04	0	1.680	1.650	1.680	1.640	1.710	21,000	35,500	1.6905	1.003	0.985	1.003	0.979	1.021	35,186	1.0089	0.60%
2019-02-01	0	1.670	1.640	1.680	1.630	1.690	116,000	192,120	1.6562	0.997	0.979	1.003	0.973	1.009	194,363	0.9885	1.21%
2019-01-31	0	1.650	1.640	1.670	1.620	1.670	431,000	704,710	1.6351	0.985	0.979	0.997	0.967	0.997	722,159	0.9758	-1.79%
2019-01-30	0	1.680	1.680	1.700	1.630	1.660	763,000	1,256,040	1.6462	1.003	1.003	1.015	0.973	0.991	1,278,440	0.9825	1.20%
2019-01-29	0	1.660	1.660	1.670	1.660	1.700	176,000	294,740	1.6747	0.991	0.991	0.997	0.991	1.015	294,896	0.9995	-1.19%
2019-01-28	0	1.680	1.680	1.690	1.670	1.730	151,000	254,610	1.6862	1.003	1.003	1.009	0.997	1.033	253,007	1.0063	0.60%
2019-01-25	0	1.670	1.670	1.680	1.670	1.730	17,000	28,900	1.7000	0.997	0.997	1.003	0.997	1.033	28,484	1.0146	-1.18%
2019-01-24	0	1.690	1.690	1.700	1.680	1.700	250,000	424,690	1.6988	1.009	1.009	1.015	1.003	1.015	418,886	1.0139	0.60%
2019-01-23	0	1.680	1.680	1.690	1.670	1.690	72,000	120,720	1.6767	1.003	1.003	1.009	0.997	1.009	120,639	1.0007	0.60%
2019-01-22	0	1.670	1.670	1.690	1.660	1.690	69,000	115,850	1.6790	0.997	0.997	1.009	0.991	1.009	115,613	1.0021	0.60%
2019-01-21	0	1.660	1.660	1.690	1.660	1.700	76,000	126,420	1.6634	0.991	0.991	1.009	0.991	1.015	127,341	0.9928	-1.78%
2019-01-18	0	1.690	1.680	1.690	1.670	1.690	8,000	13,490	1.6863	1.009	1.003	1.009	0.997	1.009	13,404	1.0064	1.81%
2019-01-17	0	1.660	1.660	1.700	1.660	1.740	141,000	237,330	1.6832	0.991	0.991	1.015	0.991	1.038	236,252	1.0046	-0.60%
2019-01-16	0	1.670	1.680	1.690	1.640	1.730	449,000	744,510	1.6582	0.997	1.003	1.009	0.979	1.033	752,319	0.9896	-0.60%
2019-01-15	0	1.680	1.680	1.750	-	-	0	0	-	1.003	1.003	1.044	-	-	0	-	1.82%
2019-01-14	0	1.650	1.650	1.670	-	-	0	0	-	0.985	0.985	0.997	-	-	0	-	0.61%
2019-01-11	0	1.640	1.640	1.650	1.640	1.680	35,000	57,760	1.6503	0.979	0.979	0.985	0.979	1.003	58,644	0.9849	-0.61%
2019-01-10	0	1.650	1.650	1.680	1.640	1.680	55,000	92,000	1.6727	0.985	0.985	1.003	0.979	1.003	92,155	0.9983	-0.60%
2019-01-09	0	1.660	1.640	1.660	1.640	1.660	76,000	125,260	1.6482	0.991	0.979	0.991	0.979	0.991	127,341	0.9837	1.22%
2019-01-08	0	1.640	1.640	1.660	1.640	1.660	6,000	9,900	1.6500	0.979	0.979	0.991	0.979	0.991	10,053	0.9848	0.00%
2019-01-07	0	1.640	1.640	1.680	1.640	1.680	26,000	43,150	1.6596	0.979	0.979	1.003	0.979	1.003	43,564	0.9905	0.00%
2019-01-04	0	1.640	1.640	1.660	1.640	1.680	132,000	219,330	1.6616	0.979	0.979	0.991	0.979	1.003	221,172	0.9917	0.00%
2019-01-03	0	1.640	1.640	1.670	1.640	1.670	6,000	9,930	1.6550	0.979	0.979	0.997	0.979	0.997	10,053	0.9877	0.00%
2019-01-02	0	1.640	1.620	1.630	1.630	1.690	38,000	63,300	1.6658	0.979	0.967	0.973	0.973	1.009	63,671	0.9942	-5.20%
2018-12-31	0	1.730	1.680	1.730	1.650	1.730	32,000	53,500	1.6719	1.033	1.003	1.033	0.985	1.033	53,617	0.9978	2.37%
2018-12-28	0	1.690	1.680	1.710	1.690	1.760	50,000	84,730	1.6946	1.009	1.003	1.021	1.009	1.050	83,777	1.0114	-0.59%
2018-12-27	0	1.700	1.680	1.700	1.700	1.760	344,000	587,270	1.7072	1.015	1.003	1.015	1.015	1.050	576,387	1.0189	-1.73%
2018-12-24	0	1.730	1.730	1.750	1.730	1.750	22,000	38,220	1.7373	1.033	1.033	1.044	1.033	1.044	36,862	1.0368	-1.70%
2018-12-21	0	1.760	1.740	1.780	-	-	0	0	-	1.050	1.038	1.062	-	-	0	-	0.00%
2018-12-20	0	1.760	1.740	1.760	-	-	0	0	-	1.050	1.038	1.050	-	-	0	-	-1.12%
2018-12-19	0	1.780	1.740	1.790	-	-	0	0	-	1.062	1.038	1.068	-	-	0	-	0.00%
2018-12-18	0	1.780	1.730	1.780	-	-	0	0	-	1.062	1.033	1.062	-	-	0	-	0.00%
2018-12-17	0	1.780	1.740	1.780	1.770	1.800	12,000	21,350	1.7792	1.062	1.038	1.062	1.056	1.074	20,107	1.0618	0.56%
2018-12-14	0	1.770	1.740	1.770	1.730	1.780	209,000	367,790	1.7598	1.056	1.038	1.056	1.033	1.062	350,189	1.0503	0.57%
2018-12-13	0	1.760	1.760	1.790	1.750	1.800	441,000	781,160	1.7713	1.050	1.050	1.068	1.044	1.074	738,915	1.0572	-2.76%
2018-12-12	0	1.810	1.780	1.810	1.780	1.820	39,000	70,750	1.8141	1.080	1.062	1.080	1.062	1.086	65,346	1.0827	-0.55%
2018-12-11	0	1.820	1.790	1.820	1.780	1.860	220,000	394,460	1.7930	1.086	1.068	1.086	1.062	1.110	368,620	1.0701	2.25%
2018-12-10	0	1.780	1.760	1.780	1.760	1.790	20,000	35,450	1.7725	1.062	1.050	1.062	1.050	1.068	33,511	1.0579	-0.56%
2018-12-07	0	1.790	1.790	1.800	1.760	1.830	411,000	732,890	1.7832	1.068	1.068	1.074	1.050	1.092	688,649	1.0642	1.70%
2018-12-06	0	1.760	1.760	1.770	1.760	1.800	62,000	109,320	1.7632	1.050	1.050	1.056	1.050	1.074	103,884	1.0523	-2.76%
2018-12-05	0	1.810	1.800	1.810	1.790	1.850	58,000	105,350	1.8164	1.080	1.074	1.080	1.068	1.104	97,182	1.0841	0.00%
2018-12-04	0	1.810	1.810	1.880	1.770	1.820	253,000	454,090	1.7948	1.080	1.080	1.122	1.056	1.086	423,913	1.0712	2.26%
2018-12-03	0	1.770	1.770	1.780	1.770	1.800	132,000	234,500	1.7765	1.056	1.056	1.062	1.056	1.074	221,172	1.0603	0.00%
2018-11-30	0	1.770	1.760	1.770	1.770	1.780	30,000	53,100	1.7700	1.056	1.050	1.056	1.056	1.062	50,266	1.0564	0.00%
2018-11-29	0	1.770	1.760	1.770	1.760	1.780	286,000	504,270	1.7632	1.056	1.050	1.056	1.050	1.062	479,206	1.0523	1.14%
2018-11-28	0	1.750	1.740	1.750	1.730	1.760	388,000	676,480	1.7435	1.044	1.038	1.044	1.033	1.050	650,111	1.0406	1.16%
2018-11-27	0	1.730	1.720	1.750	1.720	1.760	414,000	718,090	1.7345	1.033	1.027	1.044	1.027	1.050	693,675	1.0352	-0.57%
2018-11-26	0	1.740	1.720	1.760	1.740	1.760	356,000	621,560	1.7460	1.038	1.027	1.050	1.038	1.050	596,494	1.0420	0.00%
2018-11-23	0	1.740	1.720	1.740	-	-	0	0	-	1.038	1.027	1.038	-	-	0	-	-1.14%
2018-11-22	0	1.760	1.720	1.770	-	-	0	0	-	1.050	1.027	1.056	-	-	0	-	0.00%
2018-11-21	0	1.760	1.750	1.760	1.730	1.760	400,000	695,980	1.7400	1.050	1.044	1.050	1.033	1.050	670,218	1.0384	0.00%
2018-11-20	0	1.760	1.730	1.760	1.740	1.790	114,000	199,860	1.7532	1.050	1.033	1.050	1.038	1.068	191,012	1.0463	0.57%
2018-11-19	0	1.750	1.740	1.760	1.740	1.800	458,000	802,290	1.7517	1.044	1.038	1.050	1.038	1.074	767,399	1.0455	0.57%
2018-11-16	0	1.740	1.730	1.760	1.740	1.780	159,000	279,010	1.7548	1.038	1.033	1.050	1.038	1.062	266,411	1.0473	-1.14%
2018-11-15	0	1.760	1.720	1.760	1.710	1.760	298,000	521,570	1.7502	1.050	1.027	1.050	1.021	1.050	499,312	1.0446	1.73%
2018-11-14	0	1.730	1.710	1.740	1.720	1.730	50,000	86,210	1.7242	1.033	1.021	1.038	1.027	1.033	83,777	1.0290	-1.70%
2018-11-13	0	1.760	1.730	1.760	1.700	1.800	384,000	672,430	1.7511	1.050	1.033	1.050	1.015	1.074	643,409	1.0451	0.00%
2018-11-12	0	1.760	1.720	1.780	-	-	0	0	-	1.050	1.027	1.062	-	-	0	-	0.00%
2018-11-09	0	1.760	1.760	1.790	1.720	1.760	281,000	494,290	1.7590	1.050	1.050	1.068	1.027	1.050	470,828	1.0498	0.57%
2018-11-08	0	1.750	1.740	1.780	1.720	1.780	32,000	56,900	1.7781	1.044	1.038	1.062	1.027	1.062	53,617	1.0612	-1.13%
2018-11-07	0	1.770	1.760	1.770	1.720	1.780	235,000	412,200	1.7540	1.056	1.050	1.056	1.027	1.062	393,753	1.0468	2.31%
2018-11-06	0	1.730	1.730	1.750	1.720	1.740	108,000	187,210	1.7334	1.033	1.033	1.044	1.027	1.038	180,959	1.0345	-0.57%
2018-11-05	0	1.740	1.730	1.770	1.730	1.730	1,000	1,730	1.7300	1.038	1.033	1.056	1.033	1.033	1,676	1.0325	0.00%
2018-11-02	0	1.740	1.740	1.750	1.730	1.760	585,000	1,019,560	1.7428	1.038	1.038	1.044	1.033	1.050	980,193	1.0402	0.58%
2018-11-01	0	1.730	1.650	1.730	1.720	1.740	58,000	100,130	1.7264	1.033	0.985	1.033	1.027	1.038	97,182	1.0303	0.00%
2018-10-31	0	1.730	1.690	1.740	1.730	1.740	148,000	256,340	1.7320	1.033	1.009	1.038	1.033	1.038	247,980	1.0337	-0.57%
2018-10-30	0	1.740	1.730	1.740	1.740	1.750	200,000	349,910	1.7496	1.038	1.033	1.038	1.038	1.044	335,109	1.0442	-1.14%
2018-10-29	0	1.760	1.740	1.800	1.720	1.760	102,000	176,430	1.7297	1.050	1.038	1.074	1.027	1.050	170,905	1.0323	2.33%
2018-10-26	0	1.720	1.720	1.750	1.710	1.710	3,000	5,130	1.7100	1.027	1.027	1.044	1.021	1.021	5,027	1.0206	-1.71%
2018-10-25	0	1.750	1.750	1.760	1.740	1.760	294,000	516,200	1.7558	1.044	1.044	1.050	1.038	1.050	492,610	1.0479	-1.69%
2018-10-24	0	1.780	1.760	1.790	1.790	1.790	12,000	21,480	1.7900	1.062	1.050	1.068	1.068	1.068	20,107	1.0683	-0.56%
2018-10-23	0	1.790	1.750	1.790	1.790	1.800	7,000	12,540	1.7914	1.068	1.044	1.068	1.068	1.074	11,729	1.0692	-0.56%
2018-10-22	0	1.800	1.770	1.800	1.760	1.800	256,000	451,190	1.7625	1.074	1.056	1.074	1.050	1.074	428,939	1.0519	1.12%
2018-10-19	0	1.780	1.750	1.790	1.750	1.790	271,000	476,160	1.7570	1.062	1.044	1.068	1.044	1.068	454,072	1.0486	-0.56%
2018-10-18	0	1.790	1.760	1.790	1.780	1.790	62,000	110,650	1.7847	1.068	1.050	1.068	1.062	1.068	103,884	1.0651	0.00%
2018-10-16	0	1.790	1.790	1.800	1.790	1.800	622,000	1,116,720	1.7954	1.068	1.068	1.074	1.068	1.074	1,042,188	1.0715	0.00%
2018-10-15	0	1.790	1.740	1.800	1.750	1.800	1,760,000	3,135,330	1.7814	1.068	1.038	1.074	1.044	1.074	2,948,957	1.0632	-0.56%
2018-10-12	0	1.800	1.790	1.800	1.760	1.810	454,000	806,700	1.7769	1.074	1.068	1.074	1.050	1.080	760,697	1.0605	1.69%
2018-10-11	0	1.770	1.730	1.770	1.710	1.800	926,000	1,628,750	1.7589	1.056	1.033	1.056	1.021	1.074	1,551,554	1.0498	-2.21%
2018-10-10	0	1.810	1.740	1.820	1.810	1.820	332,000	602,630	1.8152	1.080	1.038	1.086	1.080	1.086	556,281	1.0833	0.00%
2018-10-09	0	1.810	1.780	1.810	1.800	1.810	10,000	18,020	1.8020	1.080	1.062	1.080	1.074	1.080	16,755	1.0755	-1.09%
2018-10-08	0	1.830	1.800	1.830	1.800	1.840	583,000	1,057,860	1.8145	1.092	1.074	1.092	1.074	1.098	976,842	1.0829	0.55%
2018-10-05	0	1.820	1.820	1.830	1.810	1.830	204,000	372,280	1.8249	1.086	1.086	1.092	1.080	1.092	341,811	1.0891	-2.15%
2018-10-04	0	1.860	1.810	1.860	1.830	1.860	168,000	309,130	1.8401	1.110	1.080	1.110	1.092	1.110	281,491	1.0982	0.54%
2018-10-03	0	1.850	1.830	1.860	1.840	1.860	76,000	140,940	1.8545	1.104	1.092	1.110	1.098	1.110	127,341	1.1068	0.54%
2018-10-02	0	1.840	1.840	1.850	1.830	1.870	527,000	977,340	1.8545	1.098	1.098	1.104	1.092	1.116	883,012	1.1068	-1.08%
2018-09-28	0	1.860	1.850	1.880	1.850	1.890	126,000	234,020	1.8573	1.110	1.104	1.122	1.104	1.128	211,119	1.1085	-1.59%
2018-09-27	0	1.890	1.870	1.890	1.850	1.890	293,000	547,370	1.8682	1.128	1.116	1.128	1.104	1.128	490,934	1.1150	1.07%
2018-09-26	0	1.870	1.860	1.870	1.840	1.870	404,000	748,260	1.8521	1.116	1.110	1.116	1.098	1.116	676,920	1.1054	1.63%
2018-09-24	0	1.840	1.830	1.850	1.830	1.850	120,000	220,640	1.8387	1.098	1.092	1.104	1.092	1.104	201,065	1.0974	-1.08%
2018-09-21	0	1.860	1.840	1.860	1.850	1.860	122,000	225,130	1.8453	1.110	1.098	1.110	1.104	1.110	204,416	1.1013	0.00%
2018-09-20	0	1.860	1.840	1.870	-	-	0	0	-	1.110	1.098	1.116	-	-	0	-	0.00%
2018-09-19	0	1.860	1.840	1.860	1.850	1.870	223,000	413,260	1.8532	1.110	1.098	1.110	1.104	1.116	373,646	1.1060	0.00%
2018-09-18	0	1.860	1.850	1.860	1.850	1.870	328,000	609,200	1.8573	1.110	1.104	1.110	1.104	1.116	549,578	1.1085	-0.53%
2018-09-17	0	1.870	1.860	1.870	-	-	0	0	-	1.116	1.110	1.116	-	-	0	-	0.00%
2018-09-14	0	1.870	1.840	1.870	1.850	1.880	354,000	662,390	1.8712	1.116	1.098	1.116	1.104	1.122	593,143	1.1167	0.54%
2018-09-13	0	1.860	1.860	1.880	1.860	1.880	292,000	545,020	1.8665	1.110	1.110	1.122	1.110	1.122	489,259	1.1140	0.54%
2018-09-12	0	1.850	1.850	1.870	1.840	1.870	563,000	1,041,260	1.8495	1.104	1.104	1.116	1.098	1.116	943,331	1.1038	0.00%
2018-09-11	0	1.850	1.850	1.880	1.850	1.850	15,000	27,750	1.8500	1.104	1.104	1.122	1.104	1.104	25,133	1.1041	-1.60%
2018-09-10	0	1.880	1.850	1.880	1.870	1.910	523,000	988,350	1.8898	1.122	1.104	1.122	1.116	1.140	876,309	1.1279	-2.08%
2018-09-07	0	1.920	1.900	1.920	1.930	1.930	60,000	115,800	1.9300	1.146	1.134	1.146	1.152	1.152	100,533	1.1519	-0.52%
2018-09-06	0	1.930	1.890	1.940	1.920	1.950	440,000	850,550	1.9331	1.152	1.128	1.158	1.146	1.164	737,239	1.1537	0.00%
2018-09-05	0	1.930	1.910	1.930	1.910	1.950	71,000	136,680	1.9251	1.152	1.140	1.152	1.140	1.164	118,964	1.1489	-1.03%
2018-09-04	0	1.950	1.940	1.960	1.880	1.950	310,000	593,260	1.9137	1.164	1.158	1.170	1.122	1.164	519,419	1.1422	2.63%
2018-09-03	0	1.900	1.890	1.930	1.880	1.910	296,000	560,190	1.8925	1.134	1.128	1.152	1.122	1.140	495,961	1.1295	0.53%
2018-08-31	0	1.890	1.890	1.910	1.840	1.900	1,250,000	2,333,010	1.8664	1.128	1.128	1.140	1.098	1.134	2,094,430	1.1139	0.00%
2018-08-30	0	1.890	1.890	1.900	1.880	1.900	129,000	244,300	1.8938	1.128	1.128	1.134	1.122	1.134	216,145	1.1303	0.53%
2018-08-29	0	1.880	1.880	1.890	1.830	1.880	573,000	1,063,360	1.8558	1.122	1.122	1.128	1.092	1.122	960,087	1.1076	1.08%
2018-08-28	0	1.860	1.860	1.880	1.820	1.920	715,000	1,336,440	1.8691	1.110	1.110	1.122	1.086	1.146	1,198,014	1.1155	-2.11%
2018-08-27	0	1.900	1.880	1.920	1.880	1.910	210,000	396,300	1.8871	1.134	1.122	1.146	1.122	1.140	351,864	1.1263	1.06%
2018-08-24	0	1.880	1.880	1.900	1.880	1.880	18,000	33,840	1.8800	1.122	1.122	1.134	1.122	1.122	30,160	1.1220	-1.57%
2018-08-23	0	1.910	1.900	1.910	1.880	1.910	61,000	115,780	1.8980	1.140	1.134	1.140	1.122	1.140	102,208	1.1328	0.53%
2018-08-22	0	1.900	1.880	1.900	1.870	1.900	34,000	63,880	1.8788	1.134	1.122	1.134	1.116	1.134	56,968	1.1213	1.60%
2018-08-21	0	1.870	1.870	1.900	-	-	0	0	-	1.116	1.116	1.134	-	-	0	-	0.00%
2018-08-20	0	1.870	1.870	1.900	1.840	1.890	603,000	1,127,120	1.8692	1.116	1.116	1.134	1.098	1.128	1,010,353	1.1156	-1.06%
2018-08-17	0	1.890	1.890	1.930	-	-	0	0	-	1.128	1.128	1.152	-	-	0	-	0.53%
2018-08-16	0	1.880	1.880	1.890	1.880	1.900	391,000	737,780	1.8869	1.122	1.122	1.128	1.122	1.134	655,138	1.1261	-0.53%
2018-08-15	0	1.890	1.860	1.890	1.870	1.900	179,000	337,490	1.8854	1.128	1.110	1.128	1.116	1.134	299,922	1.1253	-0.53%
2018-08-14	0	1.900	1.890	1.900	1.880	1.930	222,000	420,570	1.8945	1.134	1.128	1.134	1.122	1.152	371,971	1.1307	-1.55%
2018-08-13	0	1.930	1.930	1.940	1.900	1.950	472,000	910,240	1.9285	1.152	1.152	1.158	1.134	1.164	790,857	1.1510	0.52%
2018-08-10	0	1.920	1.880	1.920	1.880	1.930	258,000	492,500	1.9089	1.146	1.122	1.146	1.122	1.152	432,290	1.1393	2.67%
2018-08-09	0	1.870	1.870	1.900	1.790	1.890	410,000	745,830	1.8191	1.116	1.116	1.134	1.068	1.128	686,973	1.0857	-0.53%
2018-08-08	0	1.880	1.860	1.890	1.880	1.930	403,000	768,130	1.9060	1.122	1.110	1.128	1.122	1.152	675,244	1.1376	-3.59%
2018-08-07	0	1.950	1.930	1.950	1.940	1.970	143,000	279,110	1.9518	1.164	1.152	1.164	1.158	1.176	239,603	1.1649	-1.02%
2018-08-06	0	1.970	1.950	1.970	1.940	1.970	263,000	514,030	1.9545	1.176	1.164	1.176	1.158	1.176	440,668	1.1665	1.03%
2018-08-03	0	1.950	1.950	1.970	1.950	2.000	169,000	329,630	1.9505	1.164	1.164	1.176	1.164	1.194	283,167	1.1641	-0.51%
2018-08-02	0	1.960	1.960	1.970	1.960	1.970	142,000	278,490	1.9612	1.170	1.170	1.176	1.170	1.176	237,927	1.1705	0.00%
2018-08-01	0	1.960	1.960	1.970	1.960	2.000	483,000	960,190	1.9880	1.170	1.170	1.176	1.170	1.194	809,288	1.1865	-2.00%
2018-07-31	0	2.000	1.990	2.010	1.970	2.010	152,000	303,550	1.9970	1.194	1.188	1.200	1.176	1.200	254,683	1.1919	0.50%
2018-07-30	0	1.990	2.000	2.010	1.960	2.010	461,000	919,290	1.9941	1.188	1.194	1.200	1.170	1.200	772,426	1.1901	0.51%
2018-07-27	0	1.980	1.980	2.010	1.980	2.020	104,000	206,780	1.9883	1.182	1.182	1.200	1.182	1.206	174,257	1.1866	0.00%
2018-07-26	0	1.980	1.980	2.000	1.970	1.990	275,000	545,760	1.9846	1.182	1.182	1.194	1.176	1.188	460,775	1.1844	-1.98%
2018-07-25	0	2.020	2.020	2.040	1.990	2.040	434,000	879,370	2.0262	1.206	1.206	1.218	1.188	1.218	727,186	1.2093	-0.98%
2018-07-24	0	2.040	2.010	2.040	1.990	2.040	163,000	328,520	2.0155	1.218	1.200	1.218	1.188	1.218	273,114	1.2029	1.49%
2018-07-23	0	2.010	2.000	2.010	1.930	2.020	466,000	914,180	1.9618	1.200	1.194	1.200	1.152	1.206	780,803	1.1708	1.52%
2018-07-20	0	1.980	1.960	1.980	1.950	1.980	53,000	104,310	1.9681	1.182	1.170	1.182	1.164	1.182	88,804	1.1746	-0.50%
2018-07-19	0	1.990	1.960	1.990	1.980	2.020	127,000	252,000	1.9843	1.188	1.170	1.188	1.182	1.206	212,794	1.1842	-1.49%
2018-07-18	0	2.020	2.000	2.020	1.950	2.020	359,000	708,200	1.9727	1.206	1.194	1.206	1.164	1.206	601,520	1.1774	1.51%
2018-07-17	0	1.990	1.960	2.000	1.920	2.000	478,000	940,380	1.9673	1.188	1.170	1.194	1.146	1.194	800,910	1.1741	3.11%
2018-07-16	0	1.930	1.930	1.970	1.930	1.970	773,000	1,502,000	1.9431	1.152	1.152	1.176	1.152	1.176	1,295,195	1.1597	-2.53%
2018-07-13	0	1.980	1.970	2.010	1.930	2.010	756,000	1,488,680	1.9692	1.182	1.176	1.200	1.152	1.200	1,266,711	1.1752	1.02%
2018-07-12	0	1.960	1.960	1.980	1.950	1.980	45,000	88,060	1.9569	1.170	1.170	1.182	1.164	1.182	75,399	1.1679	0.00%
2018-07-11	0	1.960	1.940	1.960	1.940	1.970	167,000	325,740	1.9505	1.170	1.158	1.170	1.158	1.176	279,816	1.1641	-0.51%
2018-07-10	0	1.970	1.950	1.970	1.940	1.980	242,000	473,980	1.9586	1.176	1.164	1.176	1.158	1.182	405,482	1.1689	0.00%
2018-07-09	0	1.970	1.970	1.980	1.960	1.990	269,000	531,860	1.9772	1.176	1.176	1.182	1.170	1.188	450,721	1.1800	1.55%
2018-07-06	0	1.940	1.940	1.960	1.880	1.960	249,000	477,890	1.9192	1.158	1.158	1.170	1.122	1.170	417,210	1.1454	-1.52%
2018-07-05	0	1.970	1.960	1.970	1.910	2.000	644,000	1,256,740	1.9515	1.176	1.170	1.176	1.140	1.194	1,079,050	1.1647	-1.01%
2018-07-04	0	1.990	1.950	1.990	1.960	1.990	148,000	293,170	1.9809	1.188	1.164	1.188	1.170	1.188	247,980	1.1822	0.51%
2018-07-03	0	1.980	1.960	1.980	1.930	1.980	339,000	667,200	1.9681	1.182	1.170	1.182	1.152	1.182	568,009	1.1746	-0.50%
2018-06-29	0	1.990	1.960	1.990	1.960	1.990	139,000	274,680	1.9761	1.188	1.170	1.188	1.170	1.188	232,901	1.1794	4.74%
2018-06-28	0	1.900	1.880	1.900	1.900	2.020	243,000	470,120	1.9347	1.134	1.122	1.134	1.134	1.206	407,157	1.1546	-3.06%
2018-06-27	0	1.960	1.960	2.000	1.950	2.030	713,000	1,417,270	1.9878	1.170	1.170	1.194	1.164	1.212	1,194,663	1.1863	-1.51%
2018-06-26	0	1.990	1.980	2.020	1.980	2.050	90,000	179,230	1.9914	1.188	1.182	1.206	1.182	1.223	150,799	1.1885	-1.97%
2018-06-25	0	2.030	1.980	2.050	1.980	2.070	190,000	387,200	2.0379	1.212	1.182	1.223	1.182	1.235	318,353	1.2163	-0.98%
2018-06-22	0	2.050	2.040	2.050	2.050	2.080	267,000	552,150	2.0680	1.223	1.218	1.223	1.223	1.241	447,370	1.2342	-0.97%
2018-06-21	0	2.070	2.070	2.090	2.050	2.090	753,000	1,555,060	2.0652	1.235	1.235	1.247	1.223	1.247	1,261,685	1.2325	-0.48%
2018-06-20	0	2.080	2.070	2.080	2.040	2.090	1,558,000	3,215,040	2.0636	1.241	1.235	1.241	1.218	1.247	2,610,497	1.2316	0.00%
2018-06-19	0	2.080	2.060	2.090	2.030	2.100	1,765,000	3,643,130	2.0641	1.241	1.229	1.247	1.212	1.253	2,957,335	1.2319	-0.95%
2018-06-15	0	2.100	2.100	2.150	2.100	2.180	229,000	488,980	2.1353	1.253	1.253	1.283	1.253	1.301	383,700	1.2744	-3.67%
2018-06-14	0	2.180	2.170	2.180	2.080	2.200	1,063,000	2,287,270	2.1517	1.301	1.295	1.301	1.241	1.313	1,781,103	1.2842	3.32%
2018-06-13	0	2.110	2.100	2.110	2.080	2.120	597,000	1,254,590	2.1015	1.259	1.253	1.259	1.241	1.265	1,000,300	1.2542	1.37%
2018-06-12	0	2.170	2.140	2.170	2.140	2.180	522,000	1,125,820	2.1567	1.242	1.225	1.242	1.225	1.248	911,865	1.2346	1.40%
2018-06-11	0	2.140	2.140	2.190	2.140	2.230	653,000	1,436,990	2.2006	1.225	1.225	1.254	1.225	1.277	1,140,705	1.2597	-2.28%
2018-06-08	0	2.190	2.170	2.190	2.170	2.210	356,000	779,190	2.1887	1.254	1.242	1.254	1.242	1.265	621,885	1.2529	-0.45%
2018-06-07	0	2.200	2.190	2.200	2.190	2.200	164,000	360,370	2.1974	1.259	1.254	1.259	1.254	1.259	286,486	1.2579	0.46%
2018-06-06	0	2.190	2.180	2.190	2.190	2.200	9,000	19,720	2.1911	1.254	1.248	1.254	1.254	1.259	15,722	1.2543	-0.45%
2018-06-05	0	2.200	2.180	2.200	2.180	2.250	374,000	825,330	2.2068	1.259	1.248	1.259	1.248	1.288	653,328	1.2633	-0.45%
2018-06-04	0	2.210	2.210	2.230	2.160	2.240	495,000	1,096,550	2.2153	1.265	1.265	1.277	1.236	1.282	864,699	1.2681	0.45%
2018-06-01	0	2.200	2.180	2.200	2.120	2.210	1,198,000	2,623,240	2.1897	1.259	1.248	1.259	1.214	1.265	2,092,747	1.2535	4.76%
2018-05-31	0	2.100	2.100	2.110	2.080	2.110	2,656,000	5,571,730	2.0978	1.202	1.202	1.208	1.191	1.208	4,639,680	1.2009	0.00%
2018-05-30	0	2.100	2.090	2.100	2.080	2.100	755,000	1,579,230	2.0917	1.202	1.196	1.202	1.191	1.202	1,318,885	1.1974	0.48%
2018-05-29	0	2.090	2.090	2.100	2.080	2.100	41,001	85,442	2.0839	1.196	1.196	1.202	1.191	1.202	71,623	1.1929	-0.48%
2018-05-28	0	2.100	2.090	2.100	2.080	2.110	370,000	772,110	2.0868	1.202	1.196	1.202	1.191	1.208	646,341	1.1946	0.00%
2018-05-25	0	2.100	2.080	2.100	2.080	2.100	1,338,000	2,799,180	2.0921	1.202	1.191	1.202	1.191	1.202	2,337,309	1.1976	-0.47%
2018-05-24	0	2.110	2.090	2.110	2.080	2.120	314,000	659,010	2.0988	1.208	1.196	1.208	1.191	1.214	548,516	1.2014	0.00%
2018-05-23	0	2.110	2.110	2.120	-	-	0	0	-	1.208	1.208	1.214	-	-	0	-	0.00%
2018-05-21	0	2.110	2.110	2.120	2.110	2.150	320,000	681,320	2.1291	1.208	1.208	1.214	1.208	1.231	558,998	1.2188	0.48%
2018-05-18	0	2.100	2.100	2.120	2.070	2.120	38,000	79,930	2.1034	1.202	1.202	1.214	1.185	1.214	66,381	1.2041	0.00%
2018-05-17	0	2.100	2.090	2.100	2.080	2.100	479,000	1,002,990	2.0939	1.202	1.196	1.202	1.191	1.202	836,750	1.1987	0.48%
2018-05-16	0	2.090	2.090	2.100	2.070	2.100	345,000	719,590	2.0858	1.196	1.196	1.202	1.185	1.202	602,669	1.1940	0.00%
2018-05-15	0	2.090	2.090	2.100	2.070	2.100	327,000	681,630	2.0845	1.196	1.196	1.202	1.185	1.202	571,226	1.1933	0.00%
2018-05-14	0	2.090	2.090	2.100	2.080	2.110	618,000	1,295,680	2.0966	1.196	1.196	1.202	1.191	1.208	1,079,564	1.2002	-0.48%
2018-05-11	0	2.100	2.090	2.100	2.080	2.120	346,000	725,670	2.0973	1.202	1.196	1.202	1.191	1.214	604,416	1.2006	-0.94%
2018-05-10	0	2.120	2.110	2.120	2.080	2.120	483,000	1,013,635	2.0986	1.214	1.208	1.214	1.191	1.214	843,737	1.2014	1.92%
2018-05-09	0	2.080	2.070	2.090	2.060	2.100	475,000	992,550	2.0896	1.191	1.185	1.196	1.179	1.202	829,762	1.1962	-0.48%
2018-05-08	0	2.090	2.090	2.100	2.070	2.100	747,000	1,551,610	2.0771	1.196	1.196	1.202	1.185	1.202	1,304,910	1.1891	0.97%
2018-05-07	0	2.070	2.070	2.090	2.070	2.080	184,000	382,520	2.0789	1.185	1.185	1.196	1.185	1.191	321,424	1.1901	-1.43%
2018-05-04	0	2.100	2.100	2.120	2.080	2.110	309,000	645,060	2.0876	1.202	1.202	1.214	1.191	1.208	539,782	1.1950	0.48%
2018-05-03	0	2.090	2.080	2.090	2.080	2.090	30,000	62,560	2.0853	1.196	1.191	1.196	1.191	1.196	52,406	1.1938	-0.48%
2018-05-02	0	2.100	2.090	2.100	2.070	2.130	665,000	1,395,600	2.0986	1.202	1.196	1.202	1.185	1.219	1,161,667	1.2014	-0.47%
2018-04-30	0	2.110	2.100	2.110	2.060	2.150	296,000	630,420	2.1298	1.208	1.202	1.208	1.179	1.231	517,073	1.2192	0.00%
2018-04-27	0	2.110	2.100	2.120	2.070	2.110	353,000	735,235	2.0828	1.208	1.202	1.214	1.185	1.208	616,644	1.1923	2.43%
2018-04-26	0	2.060	2.060	2.080	2.060	2.100	317,000	660,740	2.0844	1.179	1.179	1.191	1.179	1.202	553,757	1.1932	-1.90%
2018-04-25	0	2.100	2.090	2.100	2.080	2.130	577,000	1,210,130	2.0973	1.202	1.196	1.202	1.191	1.219	1,007,943	1.2006	0.00%
2018-04-24	0	2.100	2.090	2.100	2.080	2.100	211,000	439,290	2.0819	1.202	1.196	1.202	1.191	1.202	368,589	1.1918	0.48%
2018-04-23	0	2.090	2.080	2.090	2.060	2.100	462,000	960,410	2.0788	1.196	1.191	1.196	1.179	1.202	807,053	1.1900	1.46%
2018-04-20	0	2.060	2.060	2.070	2.060	2.090	154,000	317,980	2.0648	1.179	1.179	1.185	1.179	1.196	269,018	1.1820	-1.90%
2018-04-19	0	2.100	2.100	2.110	2.090	2.110	131,000	275,210	2.1008	1.202	1.202	1.208	1.196	1.208	228,840	1.2026	0.48%
2018-04-18	0	2.090	2.090	2.100	2.050	2.090	660,000	1,372,100	2.0789	1.196	1.196	1.202	1.174	1.196	1,152,933	1.1901	0.48%
2018-04-17	0	2.080	2.070	2.080	2.060	2.090	373,000	771,840	2.0693	1.191	1.185	1.191	1.179	1.196	651,582	1.1846	-0.48%
2018-04-16	0	2.090	2.080	2.100	2.050	2.100	498,000	1,035,310	2.0789	1.196	1.191	1.202	1.174	1.202	869,940	1.1901	0.00%
2018-04-13	0	2.090	2.090	2.110	2.050	2.110	362,000	753,620	2.0818	1.196	1.196	1.208	1.174	1.208	632,366	1.1917	0.00%
2018-04-12	0	2.090	2.070	2.100	2.070	2.110	150,000	313,530	2.0902	1.196	1.185	1.202	1.185	1.208	262,030	1.1965	0.00%
2018-04-11	0	2.090	2.080	2.090	2.070	2.100	539,000	1,125,650	2.0884	1.196	1.191	1.196	1.185	1.202	941,562	1.1955	0.00%
2018-04-10	0	2.090	2.080	2.090	2.050	2.110	876,000	1,824,870	2.0832	1.196	1.191	1.196	1.174	1.208	1,530,256	1.1925	0.97%
2018-04-09	0	2.070	2.040	2.080	1.970	2.080	287,000	579,820	2.0203	1.185	1.168	1.191	1.128	1.191	501,351	1.1565	5.61%
2018-04-06	0	1.960	1.960	1.970	1.960	2.000	411,000	814,480	1.9817	1.122	1.122	1.128	1.122	1.145	717,963	1.1344	-1.51%
2018-04-04	0	1.990	1.990	2.000	1.990	2.040	190,000	382,000	2.0105	1.139	1.139	1.145	1.139	1.168	331,905	1.1509	-3.40%
2018-04-03	0	2.060	2.030	2.060	2.020	2.080	203,000	416,190	2.0502	1.179	1.162	1.179	1.156	1.191	354,614	1.1736	-1.90%
2018-03-29	0	2.100	2.080	2.100	2.060	2.120	494,000	1,030,160	2.0853	1.202	1.191	1.202	1.179	1.214	862,953	1.1938	2.94%
2018-03-28	0	2.040	2.030	2.060	2.000	2.080	638,000	1,296,990	2.0329	1.168	1.162	1.179	1.145	1.191	1,114,502	1.1637	-3.77%
2018-03-27	0	2.120	2.080	2.120	2.050	2.240	2,409,000	5,198,720	2.1580	1.214	1.191	1.214	1.174	1.282	4,208,204	1.2354	1.92%
2018-03-26	0	2.080	2.070	2.080	2.020	2.080	377,000	776,970	2.0609	1.191	1.185	1.191	1.156	1.191	658,569	1.1798	0.48%
2018-03-23	0	2.070	2.030	2.070	1.980	2.100	589,000	1,197,160	2.0325	1.185	1.162	1.185	1.133	1.202	1,028,905	1.1635	0.98%
2018-03-22	0	2.050	2.050	2.090	2.050	2.090	168,000	347,230	2.0668	1.174	1.174	1.196	1.174	1.196	293,474	1.1832	-3.76%
2018-03-21	0	2.130	2.100	2.130	2.110	2.170	474,000	1,015,940	2.1433	1.219	1.202	1.219	1.208	1.242	828,015	1.2270	-0.93%
2018-03-20	0	2.150	2.130	2.150	2.100	2.180	686,000	1,467,780	2.1396	1.231	1.219	1.231	1.202	1.248	1,198,351	1.2248	0.00%
2018-03-19	0	2.150	2.130	2.160	2.130	2.170	272,000	585,360	2.1521	1.231	1.219	1.236	1.219	1.242	475,148	1.2320	0.94%
2018-03-16	0	2.130	2.100	2.130	2.090	2.150	645,000	1,371,060	2.1257	1.219	1.202	1.219	1.196	1.231	1,126,730	1.2168	1.91%
2018-03-15	0	2.090	2.080	2.090	2.050	2.120	456,000	950,090	2.0835	1.196	1.191	1.196	1.174	1.214	796,572	1.1927	-1.42%
2018-03-14	0	2.120	2.100	2.120	2.050	2.150	533,000	1,112,060	2.0864	1.214	1.202	1.214	1.174	1.231	931,080	1.1944	-1.85%
2018-03-13	0	2.160	2.140	2.160	2.090	2.160	564,000	1,200,290	2.1282	1.236	1.225	1.236	1.196	1.236	985,233	1.2183	3.35%
2018-03-12	0	2.090	2.070	2.100	2.010	2.100	983,000	2,019,030	2.0539	1.196	1.185	1.202	1.151	1.202	1,717,171	1.1758	2.96%
2018-03-09	0	2.030	1.990	2.030	1.980	2.070	594,000	1,199,870	2.0200	1.162	1.139	1.162	1.133	1.185	1,037,639	1.1563	1.50%
2018-03-08	0	2.000	1.990	2.000	2.000	2.030	269,000	540,120	2.0079	1.145	1.139	1.145	1.145	1.162	469,907	1.1494	-0.50%
2018-03-07	0	2.010	2.010	2.020	2.000	2.080	550,000	1,122,590	2.0411	1.151	1.151	1.156	1.145	1.191	960,777	1.1684	-1.47%
2018-03-06	0	2.040	2.030	2.040	1.990	2.110	2,186,000	4,437,330	2.0299	1.168	1.162	1.168	1.139	1.208	3,818,653	1.1620	-0.97%
2018-03-05	0	2.060	2.050	2.080	2.050	2.130	896,000	1,859,010	2.0748	1.179	1.174	1.191	1.174	1.219	1,565,193	1.1877	-3.74%
2018-03-02	0	2.140	2.130	2.140	2.080	2.170	340,000	725,710	2.1344	1.225	1.219	1.225	1.191	1.242	593,935	1.2219	-0.47%
2018-03-01	0	2.150	2.120	2.150	2.100	2.150	649,000	1,382,900	2.1308	1.231	1.214	1.231	1.202	1.231	1,133,717	1.2198	1.90%
2018-02-28	0	2.110	2.090	2.110	2.080	2.170	925,000	1,960,410	2.1194	1.208	1.196	1.208	1.191	1.242	1,615,853	1.2132	-0.94%
2018-02-27	0	2.130	2.120	2.150	2.110	2.250	2,743,000	5,933,910	2.1633	1.219	1.214	1.231	1.208	1.288	4,791,658	1.2384	-3.18%
2018-02-26	0	2.200	2.160	2.200	2.090	2.220	1,767,000	3,814,300	2.1586	1.259	1.236	1.259	1.196	1.271	3,086,715	1.2357	3.29%
2018-02-23	0	2.130	2.140	2.150	2.040	2.170	4,960,000	10,368,500	2.0904	1.219	1.225	1.231	1.168	1.242	8,664,463	1.1967	-0.93%
2018-02-22	0	2.150	2.130	2.150	1.920	2.170	4,666,000	9,631,460	2.0642	1.231	1.219	1.231	1.099	1.242	8,150,884	1.1816	10.26%
2018-02-21	0	1.950	1.940	1.950	1.920	1.970	743,000	1,441,820	1.9405	1.116	1.111	1.116	1.099	1.128	1,297,923	1.1109	1.56%
2018-02-20	0	1.920	1.910	1.920	1.870	1.970	1,454,000	2,803,800	1.9283	1.099	1.093	1.099	1.070	1.128	2,539,946	1.1039	0.00%
2018-02-15	0	1.920	1.900	1.920	1.850	2.010	6,205,014	11,969,648	1.9290	1.099	1.088	1.099	1.059	1.151	10,839,338	1.1043	11.63%
2018-02-14	0	1.720	1.670	1.720	1.650	1.720	327,000	552,870	1.6907	0.985	0.956	0.985	0.945	0.985	571,226	0.9679	1.78%
2018-02-13	0	1.690	1.680	1.690	1.630	1.700	583,000	973,110	1.6691	0.967	0.962	0.967	0.933	0.973	1,018,424	0.9555	1.81%
2018-02-12	0	1.660	1.660	1.670	1.620	1.720	316,000	519,530	1.6441	0.950	0.950	0.956	0.927	0.985	552,010	0.9412	1.22%
2018-02-09	0	1.640	1.620	1.640	1.600	1.680	544,000	883,770	1.6246	0.939	0.927	0.939	0.916	0.962	950,296	0.9300	-3.53%
2018-02-08	0	1.700	1.700	1.710	1.670	1.750	568,000	965,580	1.7000	0.973	0.973	0.979	0.956	1.002	992,221	0.9732	0.59%
2018-02-07	0	1.690	1.690	1.700	1.690	1.730	256,000	439,380	1.7163	0.967	0.967	0.973	0.967	0.990	447,198	0.9825	0.00%
2018-02-06	0	1.690	1.670	1.700	1.670	1.750	1,066,000	1,810,890	1.6988	0.967	0.956	0.973	0.956	1.002	1,862,161	0.9725	-5.59%
2018-02-05	0	1.790	1.770	1.800	1.750	1.790	211,000	373,760	1.7714	1.025	1.013	1.030	1.002	1.025	368,589	1.0140	-1.10%
2018-02-02	0	1.810	1.790	1.820	1.780	1.810	465,000	836,270	1.7984	1.036	1.025	1.042	1.019	1.036	812,293	1.0295	0.00%
2018-02-01	0	1.810	1.810	1.820	1.800	1.820	515,000	930,120	1.8061	1.036	1.036	1.042	1.030	1.042	899,637	1.0339	-0.55%
2018-01-31	0	1.820	1.810	1.820	1.820	1.840	356,000	650,380	1.8269	1.042	1.036	1.042	1.042	1.053	621,885	1.0458	-0.55%
2018-01-30	0	1.830	1.830	1.850	1.820	1.850	449,000	821,960	1.8306	1.048	1.048	1.059	1.042	1.059	784,344	1.0480	-0.54%
2018-01-29	0	1.840	1.840	1.860	1.820	1.860	269,000	496,920	1.8473	1.053	1.053	1.065	1.042	1.065	469,907	1.0575	1.10%
2018-01-26	0	1.820	1.820	1.840	1.810	1.850	387,000	713,310	1.8432	1.042	1.042	1.053	1.036	1.059	676,038	1.0551	0.00%
2018-01-25	0	1.820	1.820	1.830	1.820	1.840	168,000	307,370	1.8296	1.042	1.042	1.048	1.042	1.053	293,474	1.0474	-0.55%
2018-01-24	0	1.830	1.830	1.850	1.810	1.850	153,000	280,340	1.8323	1.048	1.048	1.059	1.036	1.059	267,271	1.0489	0.00%
2018-01-23	0	1.830	1.830	1.850	1.830	1.850	423,000	778,160	1.8396	1.048	1.048	1.059	1.048	1.059	738,925	1.0531	-1.08%
2018-01-22	0	1.850	1.840	1.850	1.830	1.860	309,000	570,490	1.8462	1.059	1.053	1.059	1.048	1.065	539,782	1.0569	0.54%
2018-01-19	0	1.840	1.830	1.850	1.790	1.850	989,000	1,799,140	1.8192	1.053	1.048	1.059	1.025	1.059	1,727,652	1.0414	2.22%
2018-01-18	0	1.800	1.800	1.830	1.800	1.860	733,000	1,345,670	1.8358	1.030	1.030	1.048	1.030	1.065	1,280,454	1.0509	-1.64%
2018-01-17	0	1.830	1.830	1.850	1.830	1.850	222,000	408,160	1.8386	1.048	1.048	1.059	1.048	1.059	387,805	1.0525	-1.61%
2018-01-16	0	1.860	1.850	1.860	1.830	1.860	375,000	692,990	1.8480	1.065	1.059	1.065	1.048	1.065	655,075	1.0579	1.09%
2018-01-15	0	1.840	1.840	1.850	1.830	1.860	229,000	421,890	1.8423	1.053	1.053	1.059	1.048	1.065	400,033	1.0546	0.00%
2018-01-12	0	1.840	1.840	1.860	1.840	1.870	556,000	1,024,810	1.8432	1.053	1.053	1.065	1.053	1.070	971,258	1.0551	-0.54%
2018-01-11	0	1.850	1.850	1.880	1.850	1.880	165,000	306,900	1.8600	1.059	1.059	1.076	1.059	1.076	288,233	1.0648	0.00%
2018-01-10	0	1.850	1.850	1.880	1.850	1.880	180,000	334,940	1.8608	1.059	1.059	1.076	1.059	1.076	314,436	1.0652	0.00%
2018-01-09	0	1.850	1.850	1.870	1.850	1.880	498,013	929,241	1.8659	1.059	1.059	1.070	1.059	1.076	869,963	1.0681	0.00%
2018-01-08	0	1.850	1.850	1.860	1.850	1.880	387,000	722,090	1.8659	1.059	1.059	1.065	1.059	1.076	676,038	1.0681	-1.07%
2018-01-05	0	1.870	1.870	1.880	1.850	1.870	148,000	276,600	1.8689	1.070	1.070	1.076	1.059	1.070	258,536	1.0699	-0.53%
2018-01-04	0	1.880	1.860	1.890	1.870	1.880	104,000	195,500	1.8798	1.076	1.065	1.082	1.070	1.076	181,674	1.0761	0.00%
2018-01-03	0	1.880	1.880	1.890	1.850	1.890	446,000	837,190	1.8771	1.076	1.076	1.082	1.059	1.082	779,103	1.0746	-0.53%
2018-01-02	0	1.890	1.890	1.900	1.890	1.900	290,000	549,380	1.8944	1.082	1.082	1.088	1.082	1.088	506,592	1.0845	0.00%
2017-12-29	0	1.890	1.870	1.890	1.870	1.890	163,000	305,090	1.8717	1.082	1.070	1.082	1.070	1.082	284,739	1.0715	-0.53%
2017-12-28	0	1.900	1.880	1.900	1.860	1.900	219,000	414,550	1.8929	1.088	1.076	1.088	1.065	1.088	382,564	1.0836	2.70%
2017-12-27	0	1.850	1.850	1.890	1.840	1.880	868,000	1,613,340	1.8587	1.059	1.059	1.082	1.053	1.076	1,516,281	1.0640	1.65%
2017-12-22	0	1.820	1.820	1.840	1.820	1.850	264,000	485,600	1.8394	1.042	1.042	1.053	1.042	1.059	461,173	1.0530	-1.09%
2017-12-21	0	1.840	1.840	1.870	1.840	1.860	142,000	262,790	1.8506	1.053	1.053	1.070	1.053	1.065	248,055	1.0594	-1.60%
2017-12-20	0	1.870	1.860	1.870	1.810	1.880	322,000	596,280	1.8518	1.070	1.065	1.070	1.036	1.076	562,491	1.0601	0.54%
2017-12-19	0	1.860	1.850	1.860	1.800	1.860	213,000	390,700	1.8343	1.065	1.059	1.065	1.030	1.065	372,083	1.0500	1.64%
2017-12-18	0	1.830	1.810	1.830	1.810	1.830	26,000	47,140	1.8131	1.048	1.036	1.048	1.036	1.048	45,419	1.0379	0.55%
2017-12-15	0	1.820	1.800	1.820	1.790	1.840	69,000	125,080	1.8128	1.042	1.030	1.042	1.025	1.053	120,534	1.0377	-1.09%
2017-12-14	0	1.840	1.840	1.860	1.830	1.860	149,000	275,970	1.8521	1.053	1.053	1.065	1.048	1.065	260,283	1.0603	-1.08%
2017-12-13	0	1.860	1.840	1.860	1.850	1.860	97,000	180,060	1.8563	1.065	1.053	1.065	1.059	1.065	169,446	1.0626	1.09%
2017-12-12	0	1.840	1.840	1.860	1.830	1.880	460,000	859,300	1.8680	1.053	1.053	1.065	1.048	1.076	803,559	1.0694	-1.08%
2017-12-11	0	1.860	1.860	1.870	1.860	1.870	63,000	117,280	1.8616	1.065	1.065	1.070	1.065	1.070	110,053	1.0657	-0.53%
2017-12-08	0	1.870	1.860	1.870	1.840	1.870	486,000	904,550	1.8612	1.070	1.065	1.070	1.053	1.070	848,978	1.0655	1.08%
2017-12-07	0	1.850	1.850	1.870	1.840	1.870	1,704,000	3,165,010	1.8574	1.059	1.059	1.070	1.053	1.070	2,976,662	1.0633	-0.54%
2017-12-06	0	1.860	1.840	1.860	1.830	1.870	2,023,000	3,743,780	1.8506	1.065	1.053	1.065	1.048	1.070	3,533,913	1.0594	-0.53%
2017-12-05	0	1.870	1.850	1.870	1.870	1.880	116,000	216,960	1.8703	1.070	1.059	1.070	1.070	1.076	202,637	1.0707	-0.53%
2017-12-04	0	1.880	1.880	1.890	1.850	1.890	621,000	1,159,620	1.8673	1.076	1.076	1.082	1.059	1.082	1,084,805	1.0690	1.08%
2017-12-01	0	1.860	1.860	1.870	1.840	1.880	655,000	1,212,070	1.8505	1.065	1.065	1.070	1.053	1.076	1,144,198	1.0593	0.00%
2017-11-30	0	1.860	1.850	1.860	1.850	1.900	501,000	931,330	1.8589	1.065	1.059	1.065	1.059	1.088	875,181	1.0642	-1.06%
2017-11-29	0	1.880	1.860	1.890	1.840	1.890	524,000	973,920	1.8586	1.076	1.065	1.082	1.053	1.082	915,359	1.0640	2.73%
2017-11-28	0	1.830	1.830	1.850	1.800	1.850	595,000	1,089,030	1.8303	1.048	1.048	1.059	1.030	1.059	1,039,386	1.0478	0.55%
2017-11-27	0	1.820	1.820	1.830	1.800	1.830	379,000	686,190	1.8105	1.042	1.042	1.048	1.030	1.048	662,063	1.0364	0.00%
2017-11-24	0	1.820	1.810	1.820	1.820	1.840	208,000	378,620	1.8203	1.042	1.036	1.042	1.042	1.053	363,348	1.0420	-1.09%
2017-11-23	0	1.840	1.810	1.840	1.810	1.860	214,000	392,030	1.8319	1.053	1.036	1.053	1.036	1.065	373,830	1.0487	-1.08%
2017-11-22	0	1.860	1.840	1.860	1.800	1.860	987,000	1,813,720	1.8376	1.065	1.053	1.065	1.030	1.065	1,724,158	1.0519	1.64%
2017-11-21	0	1.830	1.830	1.840	1.790	1.830	648,000	1,178,650	1.8189	1.048	1.048	1.053	1.025	1.048	1,131,970	1.0412	1.67%
2017-11-20	0	1.800	1.800	1.820	1.780	1.820	635,000	1,143,190	1.8003	1.030	1.030	1.042	1.019	1.042	1,109,261	1.0306	-1.64%
2017-11-17	0	1.830	1.830	1.840	1.820	1.840	625,000	1,145,140	1.8322	1.048	1.048	1.053	1.042	1.053	1,091,792	1.0489	0.55%
2017-11-16	0	1.820	1.820	1.840	1.780	1.840	570,000	1,036,990	1.8193	1.042	1.042	1.053	1.019	1.053	995,715	1.0415	1.68%
2017-11-15	0	1.790	1.790	1.810	1.770	1.810	705,000	1,258,650	1.7853	1.025	1.025	1.036	1.013	1.036	1,231,542	1.0220	-0.56%
2017-11-14	0	1.800	1.790	1.800	1.770	1.800	451,000	807,090	1.7896	1.030	1.025	1.030	1.013	1.030	787,837	1.0244	0.00%
2017-11-13	0	1.800	1.790	1.800	1.790	1.810	196,000	353,280	1.8024	1.030	1.025	1.030	1.025	1.036	342,386	1.0318	-0.55%
2017-11-10	0	1.810	1.810	1.820	1.790	1.820	467,000	843,790	1.8068	1.036	1.036	1.042	1.025	1.042	815,787	1.0343	-0.55%
2017-11-09	0	1.820	1.800	1.820	1.800	1.820	212,000	383,890	1.8108	1.042	1.030	1.042	1.030	1.042	370,336	1.0366	0.55%
2017-11-08	0	1.810	1.800	1.820	1.800	1.840	922,000	1,674,640	1.8163	1.036	1.030	1.042	1.030	1.053	1,610,612	1.0398	-0.55%
2017-11-07	0	1.820	1.810	1.830	1.800	1.860	578,000	1,056,600	1.8280	1.042	1.036	1.048	1.030	1.065	1,009,689	1.0465	0.55%
2017-11-06	0	1.810	1.810	1.830	1.800	1.840	27,000	49,020	1.8156	1.036	1.036	1.048	1.030	1.053	47,165	1.0393	-1.63%
2017-11-03	0	1.840	1.830	1.840	1.780	1.870	838,000	1,520,480	1.8144	1.053	1.048	1.053	1.019	1.070	1,463,875	1.0387	0.00%
2017-11-02	0	1.840	1.840	1.860	1.820	1.860	693,000	1,273,330	1.8374	1.053	1.053	1.065	1.042	1.065	1,210,579	1.0518	-0.54%
2017-11-01	0	1.850	1.850	1.870	1.850	1.910	193,000	359,050	1.8604	1.059	1.059	1.070	1.059	1.093	337,145	1.0650	-3.65%
2017-10-31	0	1.920	1.920	1.940	1.860	1.940	840,000	1,605,420	1.9112	1.099	1.099	1.111	1.065	1.111	1,467,369	1.0941	2.13%
2017-10-30	0	1.880	1.880	1.890	1.880	1.900	130,000	245,000	1.8846	1.076	1.076	1.082	1.076	1.088	227,093	1.0789	-1.05%
2017-10-27	0	1.900	1.890	1.900	1.880	1.900	560,947	1,057,175	1.8846	1.088	1.082	1.088	1.076	1.088	979,900	1.0789	1.60%
2017-10-26	0	1.870	1.870	1.890	1.850	1.890	366,000	684,980	1.8715	1.070	1.070	1.082	1.059	1.082	639,354	1.0714	-0.53%
2017-10-25	0	1.880	1.860	1.880	1.860	1.890	434,000	812,890	1.8730	1.076	1.065	1.076	1.065	1.082	758,141	1.0722	0.00%
2017-10-24	0	1.880	1.860	1.880	1.860	1.890	268,000	501,310	1.8706	1.076	1.065	1.076	1.065	1.082	468,161	1.0708	0.00%
2017-10-23	0	1.880	1.870	1.880	1.860	1.890	741,000	1,386,820	1.8716	1.076	1.070	1.076	1.065	1.082	1,294,429	1.0714	0.00%
2017-10-20	0	1.880	1.880	1.890	1.860	1.890	130,000	244,080	1.8775	1.076	1.076	1.082	1.065	1.082	227,093	1.0748	0.00%
2017-10-19	0	1.880	1.870	1.880	1.860	1.900	797,000	1,496,390	1.8775	1.076	1.070	1.076	1.065	1.088	1,392,253	1.0748	-0.53%
2017-10-18	0	1.890	1.880	1.900	1.880	1.920	275,000	523,950	1.9053	1.082	1.076	1.088	1.076	1.099	480,389	1.0907	-2.07%
2017-10-17	0	1.930	1.910	1.930	1.920	1.930	188,000	361,970	1.9254	1.105	1.093	1.105	1.099	1.105	328,411	1.1022	0.00%
2017-10-16	0	1.930	1.910	1.930	1.900	1.940	231,000	443,550	1.9201	1.105	1.093	1.105	1.088	1.111	403,526	1.0992	-0.52%
2017-10-13	0	1.940	1.910	1.940	1.870	1.970	587,000	1,126,440	1.9190	1.111	1.093	1.111	1.070	1.128	1,025,411	1.0985	-0.51%
2017-10-12	0	1.950	1.920	1.950	1.920	1.950	447,000	867,860	1.9415	1.116	1.099	1.116	1.099	1.116	780,850	1.1114	0.00%
2017-10-11	0	1.950	1.930	1.950	1.930	1.990	510,000	994,660	1.9503	1.116	1.105	1.116	1.105	1.139	890,902	1.1165	-0.51%
2017-10-10	0	1.960	1.950	1.960	1.950	1.980	1,065,000	2,088,220	1.9608	1.122	1.116	1.122	1.116	1.133	1,860,414	1.1224	0.00%
2017-10-09	0	1.960	1.960	1.980	1.940	1.990	1,149,000	2,258,820	1.9659	1.122	1.122	1.133	1.111	1.139	2,007,151	1.1254	0.00%
2017-10-06	0	1.960	1.940	1.960	1.940	2.020	667,000	1,308,890	1.9624	1.122	1.111	1.122	1.111	1.156	1,165,161	1.1234	1.03%
2017-10-04	0	1.940	1.930	1.940	1.880	2.050	2,743,000	5,354,740	1.9521	1.111	1.105	1.111	1.076	1.174	4,791,658	1.1175	4.30%
2017-10-03	0	1.860	1.850	1.860	1.850	1.890	678,000	1,267,630	1.8697	1.065	1.059	1.065	1.059	1.082	1,184,376	1.0703	0.00%
2017-09-29	0	1.860	1.860	1.880	1.840	1.880	609,000	1,137,830	1.8684	1.065	1.065	1.076	1.053	1.076	1,063,842	1.0695	-0.53%
2017-09-28	0	1.870	1.860	1.880	1.850	1.890	558,000	1,045,260	1.8732	1.070	1.065	1.076	1.059	1.082	974,752	1.0723	-0.53%
2017-09-27	0	1.880	1.870	1.880	1.830	1.890	1,655,000	3,079,610	1.8608	1.076	1.070	1.076	1.048	1.082	2,891,066	1.0652	2.73%
2017-09-26	0	1.830	1.820	1.830	1.790	1.840	1,111,000	2,022,890	1.8208	1.048	1.042	1.048	1.025	1.053	1,940,770	1.0423	2.23%
2017-09-25	0	1.790	1.780	1.800	1.780	1.830	547,000	985,540	1.8017	1.025	1.019	1.030	1.019	1.048	955,537	1.0314	-1.10%
2017-09-22	0	1.810	1.810	1.820	1.810	1.840	222,000	402,890	1.8148	1.036	1.036	1.042	1.036	1.053	387,805	1.0389	0.00%
2017-09-21	0	1.810	1.810	1.820	1.810	1.840	544,000	994,660	1.8284	1.036	1.036	1.042	1.036	1.053	950,296	1.0467	0.00%
2017-09-20	0	1.810	1.790	1.810	1.770	1.820	744,000	1,334,580	1.7938	1.036	1.025	1.036	1.013	1.042	1,299,670	1.0269	0.56%
2017-09-19	0	1.800	1.790	1.800	1.770	1.810	1,298,000	2,316,590	1.7847	1.030	1.025	1.030	1.013	1.036	2,267,434	1.0217	-1.10%
2017-09-18	0	1.820	1.790	1.820	1.790	1.820	894,000	1,614,980	1.8065	1.042	1.025	1.042	1.025	1.042	1,561,700	1.0341	0.00%
2017-09-15	0	1.820	1.810	1.840	1.810	1.840	755,000	1,377,470	1.8245	1.042	1.036	1.053	1.036	1.053	1,318,885	1.0444	0.00%
2017-09-14	0	1.820	1.820	1.850	1.810	1.850	209,000	381,460	1.8252	1.042	1.042	1.059	1.036	1.059	365,095	1.0448	-1.09%
2017-09-13	0	1.840	1.810	1.840	1.820	1.850	297,000	544,280	1.8326	1.053	1.036	1.053	1.042	1.059	518,820	1.0491	0.55%
2017-09-12	0	1.830	1.810	1.830	1.810	1.870	393,000	719,230	1.8301	1.048	1.036	1.048	1.036	1.070	686,519	1.0476	0.00%
2017-09-11	0	1.830	1.810	1.830	1.800	1.840	430,000	777,610	1.8084	1.048	1.036	1.048	1.030	1.053	751,153	1.0352	1.10%
2017-09-08	0	1.810	1.800	1.810	1.800	1.850	460,000	834,150	1.8134	1.036	1.030	1.036	1.030	1.059	803,559	1.0381	0.00%
2017-09-07	0	1.810	1.800	1.820	1.800	1.830	567,000	1,026,220	1.8099	1.036	1.030	1.042	1.030	1.048	990,474	1.0361	0.56%
2017-09-06	0	1.800	1.800	1.810	1.800	1.820	781,000	1,408,310	1.8032	1.030	1.030	1.036	1.030	1.042	1,364,304	1.0323	0.00%
2017-09-05	0	1.800	1.800	1.810	1.780	1.820	659,000	1,184,260	1.7971	1.030	1.030	1.036	1.019	1.042	1,151,186	1.0287	0.56%
2017-09-04	0	1.790	1.790	1.800	1.770	1.800	676,000	1,208,030	1.7870	1.025	1.025	1.030	1.013	1.030	1,180,883	1.0230	0.00%
2017-09-01	0	1.790	1.780	1.790	1.770	1.800	466,000	833,050	1.7877	1.025	1.019	1.025	1.013	1.030	814,040	1.0234	0.00%
2017-08-31	0	1.790	1.780	1.790	1.720	1.800	971,010	1,699,006	1.7497	1.025	1.019	1.025	0.985	1.030	1,696,226	1.0016	2.87%
2017-08-30	0	1.740	1.730	1.750	1.720	1.760	210,000	365,670	1.7413	0.996	0.990	1.002	0.985	1.008	366,842	0.9968	-0.57%
2017-08-29	0	1.750	1.730	1.750	1.710	1.750	682,000	1,178,770	1.7284	1.002	0.990	1.002	0.979	1.002	1,191,364	0.9894	0.00%
2017-08-28	0	1.750	1.750	1.760	1.740	1.810	457,000	804,900	1.7613	1.002	1.002	1.008	0.996	1.036	798,319	1.0082	-2.23%
2017-08-25	0	1.790	1.760	1.790	1.760	1.800	125,000	222,410	1.7793	1.025	1.008	1.025	1.008	1.030	218,358	1.0186	2.29%
2017-08-24	0	1.750	1.750	1.760	1.750	1.770	167,000	292,420	1.7510	1.002	1.002	1.008	1.002	1.013	291,727	1.0024	-1.13%
2017-08-22	0	1.770	1.750	1.770	1.710	1.770	576,000	1,006,150	1.7468	1.013	1.002	1.013	0.979	1.013	1,006,196	1.0000	0.00%
2017-08-21	0	1.770	1.770	1.800	1.760	1.790	361,000	639,190	1.7706	1.013	1.013	1.030	1.008	1.025	630,619	1.0136	-0.56%
2017-08-18	0	1.780	1.770	1.780	1.780	1.800	205,000	367,710	1.7937	1.019	1.013	1.019	1.019	1.030	358,108	1.0268	-1.11%
2017-08-17	0	1.800	1.780	1.800	1.780	1.820	380,000	683,660	1.7991	1.030	1.019	1.030	1.019	1.042	663,810	1.0299	1.12%
2017-08-16	0	1.780	1.780	1.800	1.770	1.800	831,000	1,477,770	1.7783	1.019	1.019	1.030	1.013	1.030	1,451,647	1.0180	-1.66%
2017-08-15	0	1.810	1.800	1.810	1.780	1.890	1,077,000	1,966,480	1.8259	1.036	1.030	1.036	1.019	1.082	1,881,376	1.0452	0.56%
2017-08-14	0	1.800	1.790	1.800	1.780	1.850	999,000	1,807,160	1.8090	1.030	1.025	1.030	1.019	1.059	1,745,121	1.0356	2.27%
2017-08-11	0	1.760	1.760	1.780	1.760	1.820	446,000	797,740	1.7887	1.008	1.008	1.019	1.008	1.042	779,103	1.0239	-2.76%
2017-08-10	0	1.810	1.790	1.810	1.790	1.850	376,000	681,170	1.8116	1.036	1.025	1.036	1.025	1.059	656,822	1.0371	-2.16%
2017-08-09	0	1.850	1.830	1.850	1.830	1.860	708,000	1,308,400	1.8480	1.059	1.048	1.059	1.048	1.065	1,236,782	1.0579	1.09%
2017-08-08	0	1.830	1.810	1.830	1.810	1.840	471,000	858,090	1.8218	1.048	1.036	1.048	1.036	1.053	822,775	1.0429	-0.54%
2017-08-07	0	1.840	1.820	1.850	1.830	1.850	357,000	658,940	1.8458	1.053	1.042	1.059	1.048	1.059	623,632	1.0566	-0.54%
2017-08-04	0	1.850	1.830	1.850	1.820	1.850	988,000	1,816,880	1.8389	1.059	1.048	1.059	1.042	1.059	1,725,905	1.0527	1.65%
2017-08-03	0	1.820	1.790	1.820	1.790	1.820	408,000	735,920	1.8037	1.042	1.025	1.042	1.025	1.042	712,722	1.0325	1.11%
2017-08-02	0	1.800	1.790	1.800	1.780	1.800	1,098,000	1,972,540	1.7965	1.030	1.025	1.030	1.019	1.030	1,918,061	1.0284	0.00%
2017-08-01	0	1.800	1.790	1.800	1.770	1.810	697,000	1,252,860	1.7975	1.030	1.025	1.030	1.013	1.036	1,217,567	1.0290	0.00%
2017-07-31	0	1.800	1.800	1.810	1.790	1.820	237,000	427,620	1.8043	1.030	1.030	1.036	1.025	1.042	414,008	1.0329	0.00%
2017-07-28	0	1.800	1.800	1.820	1.780	1.820	323,000	579,170	1.7931	1.030	1.030	1.042	1.019	1.042	564,238	1.0265	-1.64%
2017-07-27	0	1.830	1.830	1.840	1.820	1.880	864,000	1,579,680	1.8283	1.048	1.048	1.053	1.042	1.076	1,509,294	1.0466	-1.08%
2017-07-26	0	1.850	1.850	1.860	1.840	1.910	986,000	1,848,080	1.8743	1.059	1.059	1.065	1.053	1.093	1,722,411	1.0730	-3.14%
2017-07-25	0	1.910	1.910	1.920	1.870	1.920	1,618,000	3,065,070	1.8944	1.093	1.093	1.099	1.070	1.099	2,826,432	1.0844	3.24%
2017-07-24	0	1.850	1.830	1.860	1.830	1.860	1,270,000	2,349,950	1.8504	1.059	1.048	1.065	1.048	1.065	2,218,522	1.0592	0.54%
2017-07-21	0	1.840	1.840	1.850	1.810	1.850	732,000	1,344,600	1.8369	1.053	1.053	1.059	1.036	1.059	1,278,707	1.0515	-0.54%
2017-07-20	0	1.850	1.840	1.850	1.800	1.890	1,457,000	2,691,750	1.8475	1.059	1.053	1.059	1.030	1.082	2,545,186	1.0576	2.21%
2017-07-19	0	1.810	1.790	1.820	1.740	1.810	1,297,000	2,296,630	1.7707	1.036	1.025	1.042	0.996	1.036	2,265,687	1.0137	3.43%
2017-07-18	0	1.750	1.740	1.750	1.720	1.750	1,012,000	1,761,320	1.7404	1.002	0.996	1.002	0.985	1.002	1,767,830	0.9963	0.00%
2017-07-17	0	1.750	1.730	1.750	1.720	1.750	867,000	1,508,170	1.7395	1.002	0.990	1.002	0.985	1.002	1,514,534	0.9958	0.57%
2017-07-14	0	1.740	1.730	1.750	1.710	1.750	514,000	892,470	1.7363	0.996	0.990	1.002	0.979	1.002	897,890	0.9940	1.16%
2017-07-13	0	1.720	1.710	1.720	1.690	1.720	701,000	1,198,860	1.7102	0.985	0.979	0.985	0.967	0.985	1,224,554	0.9790	1.78%
2017-07-12	0	1.690	1.690	1.720	1.680	1.740	968,000	1,656,120	1.7109	0.967	0.967	0.985	0.962	0.996	1,690,968	0.9794	0.00%
2017-07-11	0	1.690	1.680	1.690	1.640	1.690	767,456	1,273,811	1.6598	0.967	0.962	0.967	0.939	0.967	1,340,644	0.9501	2.42%
2017-07-10	0	1.650	1.650	1.660	1.610	1.670	660,000	1,086,360	1.6460	0.945	0.945	0.950	0.922	0.956	1,152,933	0.9423	0.61%
2017-07-07	0	1.640	1.640	1.650	1.640	1.680	467,000	769,910	1.6486	0.939	0.939	0.945	0.939	0.962	815,787	0.9438	-2.38%
2017-07-06	0	1.680	1.650	1.680	1.610	1.680	575,000	953,770	1.6587	0.962	0.945	0.962	0.922	0.962	1,004,449	0.9495	3.07%
2017-07-05	0	1.630	1.630	1.640	1.610	1.650	440,000	718,090	1.6320	0.933	0.933	0.939	0.922	0.945	768,622	0.9343	-0.61%
2017-07-04	0	1.640	1.620	1.640	1.610	1.640	534,000	867,190	1.6240	0.939	0.927	0.939	0.922	0.939	932,827	0.9296	1.86%
2017-07-03	0	1.610	1.600	1.610	1.600	1.630	271,000	435,120	1.6056	0.922	0.916	0.922	0.916	0.933	473,401	0.9191	0.62%
2017-06-30	0	1.600	1.600	1.620	1.600	1.630	470,000	753,780	1.6038	0.916	0.916	0.927	0.916	0.933	821,028	0.9181	-0.62%
2017-06-29	0	1.610	1.600	1.620	1.600	1.610	652,000	1,044,040	1.6013	0.922	0.916	0.927	0.916	0.922	1,138,958	0.9167	0.62%
2017-06-28	0	1.600	1.590	1.610	1.580	1.620	486,000	773,600	1.5918	0.916	0.910	0.922	0.904	0.927	848,978	0.9112	0.00%
2017-06-27	0	1.600	1.580	1.600	1.580	1.630	1,583,000	2,522,500	1.5935	0.916	0.904	0.916	0.904	0.933	2,765,291	0.9122	0.00%
2017-06-26	0	1.600	1.600	1.610	1.590	1.630	1,655,000	2,650,230	1.6013	0.916	0.916	0.922	0.910	0.933	2,891,066	0.9167	1.91%
2017-06-23	0	1.570	1.570	1.590	1.570	1.610	1,473,000	2,339,610	1.5883	0.899	0.899	0.910	0.899	0.922	2,573,136	0.9092	-1.26%
2017-06-22	0	1.590	1.580	1.590	1.580	1.600	698,000	1,109,760	1.5899	0.910	0.904	0.910	0.904	0.916	1,219,314	0.9102	0.00%
2017-06-21	0	1.590	1.590	1.600	1.590	1.620	1,050,000	1,682,040	1.6019	0.910	0.910	0.916	0.910	0.927	1,834,211	0.9170	-1.85%
2017-06-20	0	1.620	1.610	1.640	1.620	1.620	69,000	111,780	1.6200	0.927	0.922	0.939	0.927	0.927	120,534	0.9274	0.00%
2017-06-19	0	1.620	1.620	1.640	1.620	1.640	150,000	244,020	1.6268	0.927	0.927	0.939	0.927	0.939	262,030	0.9313	0.00%
2017-06-16	0	1.620	1.600	1.630	1.590	1.630	126,000	202,540	1.6075	0.927	0.916	0.933	0.910	0.933	220,105	0.9202	1.25%
2017-06-15	0	1.600	1.590	1.620	1.580	1.650	4,009,000	6,461,260	1.6117	0.916	0.910	0.927	0.904	0.945	7,003,192	0.9226	-2.44%
2017-06-14	0	1.640	1.640	1.660	1.640	1.660	162,000	267,450	1.6509	0.939	0.939	0.950	0.939	0.950	282,993	0.9451	-1.20%
2017-06-13	0	1.660	1.660	1.680	1.660	1.680	264,000	439,430	1.6645	0.950	0.950	0.962	0.950	0.962	461,173	0.9529	-0.60%
2017-06-12	0	1.670	1.660	1.690	1.660	1.690	121,000	203,290	1.6801	0.956	0.950	0.967	0.950	0.967	211,371	0.9618	-0.60%
2017-06-09	0	1.680	1.670	1.680	1.670	1.680	194,000	325,140	1.6760	0.962	0.956	0.962	0.956	0.962	338,892	0.9594	0.60%
2017-06-08	0	1.670	1.670	1.680	1.660	1.680	53,000	88,890	1.6772	0.956	0.956	0.962	0.950	0.962	92,584	0.9601	0.60%
2017-06-07	0	1.660	1.660	1.680	1.660	1.680	177,000	295,680	1.6705	0.950	0.950	0.962	0.950	0.962	309,196	0.9563	-1.19%
2017-06-06	0	1.680	1.660	1.680	1.660	1.680	49,000	81,520	1.6637	0.962	0.950	0.962	0.950	0.962	85,597	0.9524	0.00%
2017-06-05	0	1.680	1.660	1.680	1.650	1.690	153,000	254,790	1.6653	0.962	0.950	0.962	0.945	0.967	267,271	0.9533	1.82%
2017-06-02	0	1.650	1.650	1.700	1.650	1.700	113,000	189,080	1.6733	0.945	0.945	0.973	0.945	0.973	197,396	0.9579	-2.37%
2017-06-01	0	1.690	1.680	1.690	1.680	1.700	234,000	395,470	1.6900	0.967	0.962	0.967	0.962	0.973	408,767	0.9675	0.00%
2017-05-31	0	1.690	1.690	1.700	1.680	1.720	212,000	360,610	1.7010	0.967	0.967	0.973	0.962	0.985	370,336	0.9737	-0.59%
2017-05-29	0	1.700	1.680	1.700	1.680	1.720	51,200	87,060	1.7004	0.973	0.962	0.973	0.962	0.985	89,440	0.9734	1.19%
2017-05-26	0	1.680	1.680	1.690	1.670	1.700	72,000	121,100	1.6819	0.962	0.962	0.967	0.956	0.973	125,774	0.9628	-1.18%
2017-05-25	0	1.700	1.690	1.700	1.660	1.700	256,000	430,570	1.6819	0.973	0.967	0.973	0.950	0.973	447,198	0.9628	2.41%
2017-05-24	0	1.660	1.660	1.670	1.630	1.710	473,000	798,560	1.6883	0.950	0.950	0.956	0.933	0.979	826,268	0.9665	-2.35%
2017-05-23	0	1.700	1.700	1.710	1.650	1.700	771,000	1,288,820	1.6716	0.973	0.973	0.979	0.945	0.973	1,346,835	0.9569	5.59%
2017-05-22	0	1.610	1.610	1.670	1.610	1.690	837,000	1,394,910	1.6666	0.922	0.922	0.956	0.922	0.967	1,462,128	0.9540	-3.59%
2017-05-19	0	1.670	1.660	1.670	1.650	1.680	518,000	863,890	1.6677	0.956	0.950	0.956	0.945	0.962	904,877	0.9547	0.60%
2017-05-18	0	1.660	1.660	1.680	1.660	1.690	662,000	1,107,650	1.6732	0.950	0.950	0.962	0.950	0.967	1,156,426	0.9578	-1.78%
2017-05-17	0	1.690	1.690	1.700	1.670	1.700	238,000	399,630	1.6791	0.967	0.967	0.973	0.956	0.973	415,754	0.9612	1.20%
2017-05-16	0	1.670	1.670	1.700	1.670	1.710	495,000	831,580	1.6800	0.956	0.956	0.973	0.956	0.979	864,699	0.9617	-0.60%
2017-05-15	0	1.680	1.680	1.690	1.670	1.710	533,000	902,000	1.6923	0.962	0.962	0.967	0.956	0.979	931,080	0.9688	0.00%
2017-05-12	0	1.680	1.680	1.700	1.670	1.700	538,000	904,650	1.6815	0.962	0.962	0.973	0.956	0.973	939,815	0.9626	-0.59%
2017-05-11	0	1.690	1.690	1.700	1.680	1.700	302,000	511,520	1.6938	0.967	0.967	0.973	0.962	0.973	527,554	0.9696	0.60%
2017-05-10	0	1.680	1.680	1.700	1.680	1.710	298,000	504,730	1.6937	0.962	0.962	0.973	0.962	0.979	520,567	0.9696	0.00%
2017-05-09	0	1.680	1.680	1.700	1.680	1.700	364,000	616,120	1.6926	0.962	0.962	0.973	0.962	0.973	635,860	0.9690	0.00%
2017-05-08	0	1.680	1.670	1.690	1.670	1.700	189,000	318,370	1.6845	0.962	0.956	0.967	0.956	0.973	330,158	0.9643	-0.59%
2017-05-05	0	1.690	1.690	1.700	1.680	1.700	183,000	308,590	1.6863	0.967	0.967	0.973	0.962	0.973	319,677	0.9653	0.00%
2017-05-04	0	1.690	1.690	1.700	1.680	1.700	184,055	311,729	1.6937	0.967	0.967	0.973	0.962	0.973	321,520	0.9695	-0.59%
2017-05-02	0	1.700	1.700	1.720	1.700	1.720	352,000	600,490	1.7059	0.973	0.973	0.985	0.973	0.985	614,897	0.9766	-1.16%
2017-04-28	0	1.720	1.720	1.730	1.710	1.730	214,000	368,070	1.7200	0.985	0.985	0.990	0.979	0.990	373,830	0.9846	0.58%
2017-04-27	0	1.710	1.710	1.720	1.710	1.720	61,000	104,690	1.7162	0.979	0.979	0.985	0.979	0.985	106,559	0.9825	-0.58%
2017-04-26	0	1.720	1.720	1.730	1.700	1.720	132,000	226,270	1.7142	0.985	0.985	0.990	0.973	0.985	230,587	0.9813	0.58%
2017-04-25	0	1.710	1.710	1.730	1.700	1.720	408,000	700,840	1.7177	0.979	0.979	0.990	0.973	0.985	712,722	0.9833	-0.58%
2017-04-24	0	1.720	1.720	1.730	1.720	1.730	107,000	184,360	1.7230	0.985	0.985	0.990	0.985	0.990	186,915	0.9863	0.58%
2017-04-21	0	1.710	1.710	1.730	1.700	1.720	393,000	672,780	1.7119	0.979	0.979	0.990	0.973	0.985	686,519	0.9800	-0.58%
2017-04-20	0	1.720	1.720	1.730	1.710	1.750	417,000	721,090	1.7292	0.985	0.985	0.990	0.979	1.002	728,444	0.9899	-0.58%
2017-04-19	0	1.730	1.730	1.750	1.710	1.740	470,000	809,920	1.7232	0.990	0.990	1.002	0.979	0.996	821,028	0.9865	-0.57%
2017-04-18	0	1.740	1.740	1.750	1.730	1.750	160,000	278,700	1.7419	0.996	0.996	1.002	0.990	1.002	279,499	0.9971	-0.57%
2017-04-13	0	1.750	1.740	1.770	1.730	1.760	145,000	252,680	1.7426	1.002	0.996	1.013	0.990	1.008	253,296	0.9976	0.57%
2017-04-12	0	1.740	1.740	1.760	1.730	1.770	611,000	1,069,780	1.7509	0.996	0.996	1.008	0.990	1.013	1,067,336	1.0023	-0.57%
2017-04-11	0	1.750	1.760	1.770	1.750	1.760	91,000	160,050	1.7588	1.002	1.008	1.013	1.002	1.008	158,965	1.0068	-1.13%
2017-04-10	0	1.770	1.770	1.790	1.740	1.800	812,000	1,434,240	1.7663	1.013	1.013	1.025	0.996	1.030	1,418,457	1.0111	1.72%
2017-04-07	0	1.740	1.740	1.750	1.730	1.760	700,000	1,222,380	1.7463	0.996	0.996	1.002	0.990	1.008	1,222,807	0.9997	0.00%
2017-04-06	0	1.740	1.740	1.750	1.740	1.760	275,000	481,660	1.7515	0.996	0.996	1.002	0.996	1.008	480,389	1.0026	0.00%
2017-04-05	0	1.740	1.740	1.760	1.740	1.760	870,000	1,525,910	1.7539	0.996	0.996	1.008	0.996	1.008	1,519,775	1.0040	0.58%
2017-04-03	0	1.730	1.730	1.760	1.730	1.820	646,000	1,148,400	1.7777	0.990	0.990	1.008	0.990	1.042	1,128,476	1.0177	-3.89%
2017-03-31	0	1.800	1.800	1.810	1.760	1.800	529,000	945,730	1.7878	1.030	1.030	1.036	1.008	1.030	924,093	1.0234	2.27%
2017-03-30	0	1.760	1.790	1.810	1.710	1.800	1,004,000	1,764,280	1.7573	1.008	1.025	1.036	0.979	1.030	1,753,855	1.0059	-1.68%
2017-03-29	0	1.790	1.770	1.790	1.770	1.810	593,000	1,058,760	1.7854	1.025	1.013	1.025	1.013	1.036	1,035,892	1.0221	0.56%
2017-03-28	0	1.780	1.770	1.800	1.770	1.810	330,000	588,880	1.7845	1.019	1.013	1.030	1.013	1.036	576,466	1.0215	0.00%
2017-03-27	0	1.780	1.780	1.790	1.780	1.790	644,000	1,151,450	1.7880	1.019	1.019	1.025	1.019	1.025	1,124,983	1.0235	-0.56%
2017-03-24	0	1.790	1.790	1.800	1.780	1.800	361,000	646,550	1.7910	1.025	1.025	1.030	1.019	1.030	630,619	1.0253	-0.56%
2017-03-23	0	1.800	1.790	1.800	1.780	1.800	528,000	945,600	1.7909	1.030	1.025	1.030	1.019	1.030	922,346	1.0252	1.12%
2017-03-22	0	1.780	1.780	1.800	1.770	1.800	271,000	482,470	1.7803	1.019	1.019	1.030	1.013	1.030	473,401	1.0192	-1.11%
2017-03-21	0	1.800	1.800	1.810	1.780	1.820	496,000	890,000	1.7944	1.030	1.030	1.036	1.019	1.042	866,446	1.0272	-0.55%
2017-03-20	0	1.810	1.810	1.820	1.790	1.810	694,000	1,249,500	1.8004	1.036	1.036	1.042	1.025	1.036	1,212,326	1.0307	1.12%
2017-03-17	0	1.790	1.790	1.800	1.760	1.800	697,000	1,240,200	1.7793	1.025	1.025	1.030	1.008	1.030	1,217,567	1.0186	0.56%
2017-03-16	0	1.780	1.780	1.800	1.770	1.800	865,367	1,541,898	1.7818	1.019	1.019	1.030	1.013	1.030	1,511,682	1.0200	-0.56%
2017-03-15	0	1.790	1.780	1.800	1.780	1.820	839,000	1,502,840	1.7912	1.025	1.019	1.030	1.019	1.042	1,465,622	1.0254	0.00%
2017-03-14	0	1.790	1.790	1.810	1.790	1.810	221,000	397,200	1.7973	1.025	1.025	1.036	1.025	1.036	386,058	1.0289	0.00%
2017-03-13	0	1.790	1.790	1.800	1.760	1.800	298,000	532,630	1.7873	1.025	1.025	1.030	1.008	1.030	520,567	1.0232	0.00%
2017-03-10	0	1.790	1.790	1.810	1.780	1.800	195,000	349,380	1.7917	1.025	1.025	1.036	1.019	1.030	340,639	1.0257	-1.10%
2017-03-09	0	1.810	1.810	1.820	1.800	1.810	284,000	511,950	1.8026	1.036	1.036	1.042	1.030	1.036	496,110	1.0319	-0.55%
2017-03-08	0	1.820	1.810	1.830	1.800	1.850	737,000	1,332,950	1.8086	1.042	1.036	1.048	1.030	1.059	1,287,441	1.0353	0.55%
2017-03-07	0	1.810	1.800	1.810	1.800	1.830	363,000	658,820	1.8149	1.036	1.030	1.036	1.030	1.048	634,113	1.0390	-1.09%
2017-03-06	0	1.830	1.820	1.830	1.800	1.840	358,000	654,390	1.8279	1.048	1.042	1.048	1.030	1.053	625,379	1.0464	0.55%
2017-03-03	0	1.820	1.810	1.820	1.800	1.830	334,000	608,560	1.8220	1.042	1.036	1.042	1.030	1.048	583,454	1.0430	-1.09%
2017-03-02	0	1.840	1.820	1.840	1.800	1.840	408,000	742,350	1.8195	1.053	1.042	1.053	1.030	1.053	712,722	1.0416	1.66%
2017-03-01	0	1.810	1.810	1.820	1.760	1.820	840,000	1,500,370	1.7862	1.036	1.036	1.042	1.008	1.042	1,467,369	1.0225	0.00%
2017-02-28	0	1.810	1.800	1.810	1.780	1.820	451,000	812,840	1.8023	1.036	1.030	1.036	1.019	1.042	787,837	1.0317	0.56%
2017-02-27	0	1.800	1.790	1.810	1.790	1.830	347,000	627,220	1.8076	1.030	1.025	1.036	1.025	1.048	606,163	1.0347	-1.64%
2017-02-24	0	1.830	1.810	1.830	1.810	1.860	745,000	1,362,490	1.8288	1.048	1.036	1.048	1.036	1.065	1,301,416	1.0469	-1.08%
2017-02-23	0	1.850	1.840	1.850	1.840	1.880	508,000	943,650	1.8576	1.059	1.053	1.059	1.053	1.076	887,409	1.0634	-0.54%
2017-02-22	0	1.860	1.850	1.860	1.850	1.870	244,000	453,600	1.8590	1.065	1.059	1.065	1.059	1.070	426,236	1.0642	0.54%
2017-02-21	0	1.850	1.840	1.850	1.830	1.870	412,000	762,340	1.8503	1.059	1.053	1.059	1.048	1.070	719,709	1.0592	0.00%
2017-02-20	0	1.850	1.850	1.860	1.850	1.880	46,000	85,140	1.8509	1.059	1.059	1.065	1.059	1.076	80,356	1.0595	0.00%
2017-02-17	0	1.850	1.850	1.870	1.850	1.890	834,000	1,554,730	1.8642	1.059	1.059	1.070	1.059	1.082	1,456,888	1.0672	-2.12%
2017-02-16	0	1.890	1.880	1.890	1.870	1.890	812,000	1,530,110	1.8844	1.082	1.076	1.082	1.070	1.082	1,418,457	1.0787	0.53%
2017-02-15	0	1.880	1.870	1.880	1.860	1.890	276,000	515,790	1.8688	1.076	1.070	1.076	1.065	1.082	482,135	1.0698	1.08%
2017-02-14	0	1.860	1.860	1.880	1.850	1.870	273,000	510,140	1.8686	1.065	1.065	1.076	1.059	1.070	476,895	1.0697	0.00%
2017-02-13	0	1.860	1.860	1.880	1.840	1.880	465,000	870,580	1.8722	1.065	1.065	1.076	1.053	1.076	812,293	1.0718	1.09%
2017-02-10	0	1.840	1.830	1.840	1.830	1.860	315,000	578,300	1.8359	1.053	1.048	1.053	1.048	1.065	550,263	1.0510	0.00%
2017-02-09	0	1.840	1.830	1.840	1.830	1.860	165,000	303,560	1.8398	1.053	1.048	1.053	1.048	1.065	288,233	1.0532	0.00%
2017-02-08	0	1.840	1.820	1.840	1.810	1.850	446,000	812,780	1.8224	1.053	1.042	1.053	1.036	1.059	779,103	1.0432	1.10%
2017-02-07	0	1.820	1.820	1.840	1.820	1.840	277,000	506,300	1.8278	1.042	1.042	1.053	1.042	1.053	483,882	1.0463	-1.09%
2017-02-06	0	1.840	1.840	1.850	1.830	1.850	391,000	720,000	1.8414	1.053	1.053	1.059	1.048	1.059	683,025	1.0541	-0.54%
2017-02-03	0	1.850	1.830	1.850	1.830	1.860	182,000	335,580	1.8438	1.059	1.048	1.059	1.048	1.065	317,930	1.0555	0.00%
2017-02-02	0	1.850	1.840	1.870	1.850	1.870	25,000	46,510	1.8604	1.059	1.053	1.070	1.059	1.070	43,672	1.0650	-1.07%
2017-02-01	0	1.870	1.870	1.880	1.850	1.870	91,000	169,230	1.8597	1.070	1.070	1.076	1.059	1.070	158,965	1.0646	-0.53%
2017-01-27	0	1.880	1.840	1.880	1.840	1.880	42,000	77,980	1.8567	1.076	1.053	1.076	1.053	1.076	73,368	1.0629	0.53%
2017-01-26	0	1.870	1.860	1.890	1.850	1.880	228,000	426,680	1.8714	1.070	1.065	1.082	1.059	1.076	398,286	1.0713	-1.06%
2017-01-25	0	1.890	1.890	1.910	1.890	1.920	338,000	643,580	1.9041	1.082	1.082	1.093	1.082	1.099	590,441	1.0900	-1.56%
2017-01-24	0	1.920	1.910	1.920	1.880	1.940	420,000	799,540	1.9037	1.099	1.093	1.099	1.076	1.111	733,684	1.0898	2.67%
2017-01-23	0	1.870	1.870	1.890	1.840	1.880	232,000	432,850	1.8657	1.070	1.070	1.082	1.053	1.076	405,273	1.0680	-0.53%
2017-01-20	0	1.880	1.880	1.900	1.870	1.880	237,000	443,650	1.8719	1.076	1.076	1.088	1.070	1.076	414,008	1.0716	0.53%
2017-01-19	0	1.870	1.870	1.880	1.870	1.890	167,000	313,560	1.8776	1.070	1.070	1.076	1.070	1.082	291,727	1.0748	-1.58%
2017-01-18	0	1.900	1.880	1.900	1.850	1.900	600,000	1,126,650	1.8778	1.088	1.076	1.088	1.059	1.088	1,048,121	1.0749	2.70%
2017-01-17	0	1.850	1.840	1.850	1.850	1.860	231,000	427,850	1.8522	1.059	1.053	1.059	1.059	1.065	403,526	1.0603	0.00%
2017-01-16	0	1.850	1.850	1.860	1.820	1.870	462,000	852,880	1.8461	1.059	1.059	1.065	1.042	1.070	807,053	1.0568	2.21%
2017-01-13	0	1.810	1.810	1.820	1.800	1.820	184,000	333,710	1.8136	1.036	1.036	1.042	1.030	1.042	321,424	1.0382	0.56%
2017-01-12	0	1.800	1.800	1.820	1.800	1.820	229,000	415,430	1.8141	1.030	1.030	1.042	1.030	1.042	400,033	1.0385	0.00%
2017-01-11	0	1.800	1.800	1.810	1.770	1.820	442,000	799,860	1.8096	1.030	1.030	1.036	1.013	1.042	772,115	1.0359	1.69%
2017-01-10	0	1.770	1.770	1.800	1.750	1.810	855,000	1,536,590	1.7972	1.013	1.013	1.030	1.002	1.036	1,493,572	1.0288	-1.67%
2017-01-09	0	1.800	1.800	1.840	1.800	1.830	454,000	821,160	1.8087	1.030	1.030	1.053	1.030	1.048	793,078	1.0354	0.00%
2017-01-06	0	1.800	1.800	1.810	1.800	1.830	254,400	461,878	1.8156	1.030	1.030	1.036	1.030	1.048	444,403	1.0393	-0.55%
2017-01-05	0	1.810	1.810	1.830	1.810	1.830	453,000	825,700	1.8227	1.036	1.036	1.048	1.036	1.048	791,331	1.0434	0.00%
2017-01-04	0	1.810	1.810	1.820	1.810	1.820	307,000	557,910	1.8173	1.036	1.036	1.042	1.036	1.042	536,288	1.0403	0.00%
2017-01-03	0	1.810	1.800	1.810	1.800	1.810	147,000	265,340	1.8050	1.036	1.030	1.036	1.030	1.036	256,790	1.0333	0.56%
2016-12-30	0	1.800	1.790	1.800	1.780	1.800	236,000	423,370	1.7939	1.030	1.025	1.030	1.019	1.030	412,261	1.0269	1.12%
2016-12-29	0	1.780	1.780	1.790	1.780	1.800	631,000	1,127,400	1.7867	1.019	1.019	1.025	1.019	1.030	1,102,273	1.0228	0.00%
2016-12-28	0	1.780	1.760	1.790	1.750	1.800	408,000	727,020	1.7819	1.019	1.008	1.025	1.002	1.030	712,722	1.0201	0.00%
2016-12-23	0	1.780	1.770	1.780	1.760	1.790	326,000	579,480	1.7775	1.019	1.013	1.019	1.008	1.025	569,479	1.0176	0.00%
2016-12-22	0	1.780	1.770	1.780	1.760	1.780	253,000	446,410	1.7645	1.019	1.013	1.019	1.008	1.019	441,958	1.0101	1.71%
2016-12-21	0	1.750	1.750	1.770	1.750	1.770	727,144	1,279,334	1.7594	1.002	1.002	1.013	1.002	1.013	1,270,224	1.0072	0.00%
2016-12-20	0	1.750	1.750	1.770	1.750	1.790	417,000	738,500	1.7710	1.002	1.002	1.013	1.002	1.025	728,444	1.0138	-1.69%
2016-12-19	0	1.780	1.780	1.790	1.780	1.810	463,000	831,640	1.7962	1.019	1.019	1.025	1.019	1.036	808,800	1.0282	-1.66%
2016-12-16	0	1.810	1.810	1.820	1.800	1.830	268,000	486,000	1.8134	1.036	1.036	1.042	1.030	1.048	468,161	1.0381	0.00%
2016-12-15	0	1.810	1.800	1.820	1.770	1.820	1,367,000	2,452,670	1.7942	1.036	1.030	1.042	1.013	1.042	2,387,968	1.0271	0.00%
2016-12-14	0	1.810	1.800	1.810	1.800	1.820	381,000	690,410	1.8121	1.036	1.030	1.036	1.030	1.042	665,557	1.0373	-0.55%
2016-12-13	0	1.820	1.810	1.820	1.790	1.850	494,000	897,000	1.8158	1.042	1.036	1.042	1.025	1.059	862,953	1.0395	1.68%
2016-12-12	0	1.790	1.760	1.800	1.790	1.820	1,070,000	1,922,170	1.7964	1.025	1.008	1.030	1.025	1.042	1,869,148	1.0284	-1.10%
2016-12-09	0	1.810	1.800	1.830	1.810	1.850	681,000	1,245,630	1.8291	1.036	1.030	1.048	1.036	1.059	1,189,617	1.0471	-1.09%
2016-12-08	0	1.830	1.820	1.850	1.830	1.870	819,000	1,503,940	1.8363	1.048	1.042	1.059	1.048	1.070	1,430,685	1.0512	0.00%
2016-12-07	0	1.830	1.830	1.860	1.830	1.860	284,441	524,233	1.8430	1.048	1.048	1.065	1.048	1.065	496,881	1.0550	-1.08%
2016-12-06	0	1.850	1.850	1.860	1.840	1.850	207,000	382,770	1.8491	1.059	1.059	1.065	1.053	1.059	361,602	1.0585	0.54%
2016-12-05	0	1.840	1.840	1.870	1.840	1.880	446,000	829,090	1.8589	1.053	1.053	1.070	1.053	1.076	779,103	1.0642	-1.08%
2016-12-02	0	1.860	1.860	1.870	1.850	1.870	392,000	728,640	1.8588	1.065	1.065	1.070	1.059	1.070	684,772	1.0641	0.54%
2016-12-01	0	1.850	1.850	1.870	1.840	1.870	993,000	1,843,010	1.8560	1.059	1.059	1.070	1.053	1.070	1,734,640	1.0625	-1.07%
2016-11-30	0	1.870	1.880	1.890	1.860	1.880	636,000	1,189,710	1.8706	1.070	1.076	1.082	1.065	1.076	1,111,008	1.0708	-0.53%
2016-11-29	0	1.880	1.880	1.900	1.870	1.890	177,000	332,760	1.8800	1.076	1.076	1.088	1.070	1.082	309,196	1.0762	-0.53%
2016-11-28	0	1.890	1.870	1.890	1.870	1.890	437,000	820,200	1.8769	1.082	1.070	1.082	1.070	1.082	763,381	1.0744	1.61%
2016-11-25	0	1.860	1.860	1.870	1.860	1.900	805,000	1,508,370	1.8738	1.065	1.065	1.070	1.065	1.088	1,406,228	1.0726	-0.53%
2016-11-24	0	1.870	1.870	1.880	1.870	1.880	271,000	508,250	1.8755	1.070	1.070	1.076	1.070	1.076	473,401	1.0736	0.00%
2016-11-23	0	1.870	1.870	1.900	1.870	1.930	625,000	1,180,820	1.8893	1.070	1.070	1.088	1.070	1.105	1,091,792	1.0815	-0.53%
2016-11-22	0	1.880	1.880	1.890	1.860	1.900	258,000	484,710	1.8787	1.076	1.076	1.082	1.065	1.088	450,692	1.0755	1.62%
2016-11-21	0	1.850	1.850	1.860	1.850	1.870	129,000	239,930	1.8599	1.059	1.059	1.065	1.059	1.070	225,346	1.0647	-0.54%
2016-11-18	0	1.860	1.850	1.880	1.850	1.890	220,000	408,610	1.8573	1.065	1.059	1.076	1.059	1.082	384,311	1.0632	0.54%
2016-11-17	0	1.850	1.850	1.880	1.840	1.860	279,000	515,650	1.8482	1.059	1.059	1.076	1.053	1.065	487,376	1.0580	1.09%
2016-11-16	0	1.830	1.830	1.850	1.830	1.870	581,000	1,074,900	1.8501	1.048	1.048	1.059	1.048	1.070	1,014,930	1.0591	-0.54%
2016-11-15	0	1.840	1.840	1.850	1.830	1.850	300,000	552,930	1.8431	1.053	1.053	1.059	1.048	1.059	524,060	1.0551	0.00%
2016-11-14	0	1.840	1.840	1.880	1.840	1.900	735,000	1,372,310	1.8671	1.053	1.053	1.076	1.053	1.088	1,283,948	1.0688	-2.13%
2016-11-11	0	1.880	1.880	1.910	1.870	1.900	274,000	518,310	1.8916	1.076	1.076	1.093	1.070	1.088	478,642	1.0829	-0.53%
2016-11-10	0	1.890	1.890	1.900	1.870	1.910	241,000	454,710	1.8868	1.082	1.082	1.088	1.070	1.093	420,995	1.0801	2.72%
2016-11-09	0	1.840	1.840	1.850	1.830	1.880	471,000	872,730	1.8529	1.053	1.053	1.059	1.048	1.076	822,775	1.0607	-1.08%
2016-11-08	0	1.860	1.860	1.870	1.860	1.890	177,000	331,270	1.8716	1.065	1.065	1.070	1.065	1.082	309,196	1.0714	0.00%
2016-11-07	0	1.860	1.860	1.870	1.850	1.870	158,000	293,760	1.8592	1.065	1.065	1.070	1.059	1.070	276,005	1.0643	0.00%
2016-11-04	0	1.860	1.850	1.870	1.810	1.890	518,000	959,860	1.8530	1.065	1.059	1.070	1.036	1.082	904,877	1.0608	-0.53%
2016-11-03	0	1.870	1.860	1.890	1.850	1.900	410,000	765,320	1.8666	1.070	1.065	1.082	1.059	1.088	716,216	1.0686	0.00%
2016-11-02	0	1.870	1.860	1.880	1.860	1.890	426,000	798,380	1.8741	1.070	1.065	1.076	1.065	1.082	744,166	1.0729	-1.58%
2016-11-01	0	1.900	1.880	1.900	1.850	1.910	693,000	1,314,890	1.8974	1.088	1.076	1.088	1.059	1.093	1,210,579	1.0862	1.06%
2016-10-31	0	1.880	1.880	1.900	1.880	1.900	49,000	92,390	1.8855	1.076	1.076	1.088	1.076	1.088	85,597	1.0794	-1.57%
2016-10-28	0	1.910	1.900	1.920	1.880	1.910	158,000	299,260	1.8941	1.093	1.088	1.099	1.076	1.093	276,005	1.0843	-0.52%
2016-10-27	0	1.920	1.920	1.980	1.890	1.920	661,000	1,257,170	1.9019	1.099	1.099	1.133	1.082	1.099	1,154,679	1.0888	0.52%
2016-10-26	0	1.910	1.900	1.920	1.890	1.920	195,000	370,610	1.9006	1.093	1.088	1.099	1.082	1.099	340,639	1.0880	-1.04%
2016-10-25	0	1.930	1.930	1.950	1.900	1.960	81,000	157,500	1.9444	1.105	1.105	1.116	1.088	1.122	141,496	1.1131	0.00%
2016-10-24	0	1.930	1.930	1.940	1.900	1.980	283,000	552,620	1.9527	1.105	1.105	1.111	1.088	1.133	494,364	1.1178	-2.03%
2016-10-20	0	1.970	1.940	1.980	1.850	1.980	870,000	1,665,900	1.9148	1.128	1.111	1.133	1.059	1.133	1,519,775	1.0961	5.35%
2016-10-19	0	1.870	1.870	1.880	1.870	1.940	560,000	1,059,180	1.8914	1.070	1.070	1.076	1.070	1.111	978,246	1.0827	0.00%
2016-10-18	0	1.870	1.870	1.880	1.800	1.880	301,000	560,220	1.8612	1.070	1.070	1.076	1.030	1.076	525,807	1.0654	3.31%
2016-10-17	0	1.810	1.810	1.830	1.780	1.880	907,000	1,651,850	1.8212	1.036	1.036	1.048	1.019	1.076	1,584,409	1.0426	-3.21%
2016-10-14	0	1.870	1.870	1.900	1.870	1.890	138,000	258,850	1.8757	1.070	1.070	1.088	1.070	1.082	241,068	1.0738	-0.53%
2016-10-13	0	1.880	1.870	1.880	1.830	1.950	525,000	990,840	1.8873	1.076	1.070	1.076	1.048	1.116	917,106	1.0804	-1.57%
2016-10-12	0	1.910	1.900	1.910	1.880	1.920	346,000	658,340	1.9027	1.093	1.088	1.093	1.076	1.099	604,416	1.0892	0.00%
2016-10-11	0	1.910	1.910	1.930	1.880	1.980	1,308,000	2,525,050	1.9305	1.093	1.093	1.105	1.076	1.133	2,284,903	1.1051	-3.54%
2016-10-07	0	1.980	1.980	1.990	1.930	2.000	1,151,000	2,265,590	1.9684	1.133	1.133	1.139	1.105	1.145	2,010,645	1.1268	0.51%
2016-10-06	0	1.970	1.970	1.990	1.930	1.990	626,000	1,228,840	1.9630	1.128	1.128	1.139	1.105	1.139	1,093,539	1.1237	2.07%
2016-10-05	0	1.930	1.930	1.950	1.930	2.020	766,000	1,507,450	1.9680	1.105	1.105	1.116	1.105	1.156	1,338,101	1.1266	-2.53%
2016-10-04	0	1.980	1.980	1.990	1.950	2.040	1,289,000	2,574,640	1.9974	1.133	1.133	1.139	1.116	1.168	2,251,712	1.1434	-2.94%
2016-10-03	0	2.040	2.040	2.050	1.990	2.080	1,305,000	2,656,890	2.0359	1.168	1.168	1.174	1.139	1.191	2,279,662	1.1655	4.08%
2016-09-30	0	1.960	1.950	1.970	1.870	1.980	1,557,000	3,023,290	1.9417	1.122	1.116	1.128	1.070	1.133	2,719,873	1.1116	3.16%
2016-09-29	0	1.900	1.890	1.910	1.830	1.940	4,600,000	8,750,940	1.9024	1.088	1.082	1.093	1.048	1.111	8,035,591	1.0890	4.97%
2016-09-28	0	1.810	1.800	1.820	1.800	1.820	196,000	353,860	1.8054	1.036	1.030	1.042	1.030	1.042	342,386	1.0335	0.00%
2016-09-27	0	1.810	1.810	1.820	1.800	1.850	1,296,000	2,358,480	1.8198	1.036	1.036	1.042	1.030	1.059	2,263,940	1.0418	-1.09%
2016-09-26	0	1.830	1.830	1.840	1.790	1.900	1,665,000	3,086,010	1.8535	1.048	1.048	1.053	1.025	1.088	2,908,535	1.0610	0.00%
2016-09-23	0	1.830	1.830	1.840	1.770	1.850	2,494,000	4,532,010	1.8172	1.048	1.048	1.053	1.013	1.059	4,356,688	1.0402	2.81%
2016-09-22	0	1.780	1.780	1.790	1.770	1.850	2,088,000	3,764,060	1.8027	1.019	1.019	1.025	1.013	1.059	3,647,460	1.0320	-1.66%
2016-09-21	0	1.810	1.800	1.820	1.670	1.840	4,765,000	8,323,640	1.7468	1.036	1.030	1.042	0.956	1.053	8,323,824	1.0000	8.38%
2016-09-20	0	1.670	1.650	1.680	1.620	1.670	650,000	1,069,090	1.6448	0.956	0.945	0.962	0.927	0.956	1,135,464	0.9415	1.83%
2016-09-19	0	1.640	1.640	1.650	1.620	1.660	505,000	830,400	1.6444	0.939	0.939	0.945	0.927	0.950	882,168	0.9413	1.23%
2016-09-15	0	1.620	1.610	1.630	1.560	1.630	1,988,000	3,188,490	1.6039	0.927	0.922	0.933	0.893	0.933	3,472,773	0.9181	2.53%
2016-09-14	0	1.580	1.580	1.590	1.580	1.590	1,542,790	2,446,710	1.5859	0.904	0.904	0.910	0.904	0.910	2,695,050	0.9079	0.64%
2016-09-13	0	1.570	1.570	1.590	1.560	1.600	1,470,000	2,327,300	1.5832	0.899	0.899	0.910	0.893	0.916	2,567,895	0.9063	0.64%
2016-09-12	0	1.560	1.560	1.570	1.550	1.580	572,000	894,880	1.5645	0.893	0.893	0.899	0.887	0.904	999,208	0.8956	-2.50%
2016-09-09	0	1.600	1.590	1.620	1.580	1.610	808,000	1,286,560	1.5923	0.916	0.910	0.927	0.904	0.922	1,411,469	0.9115	2.56%
2016-09-08	0	1.560	1.560	1.590	1.540	1.600	786,000	1,243,440	1.5820	0.893	0.893	0.910	0.882	0.916	1,373,038	0.9056	1.30%
2016-09-07	0	1.540	1.540	1.550	1.530	1.550	429,000	662,360	1.5440	0.882	0.882	0.887	0.876	0.887	749,406	0.8838	0.65%
2016-09-06	0	1.530	1.540	1.570	1.520	1.590	376,000	586,890	1.5609	0.876	0.882	0.899	0.870	0.910	656,822	0.8935	-3.16%
2016-09-05	0	1.580	1.560	1.580	1.560	1.580	395,000	618,720	1.5664	0.904	0.893	0.904	0.893	0.904	690,013	0.8967	1.28%
2016-09-02	0	1.560	1.550	1.570	1.530	1.560	338,000	520,720	1.5406	0.893	0.887	0.899	0.876	0.893	590,441	0.8819	1.96%
2016-09-01	0	1.530	1.530	1.540	1.520	1.540	418,000	640,130	1.5314	0.876	0.876	0.882	0.870	0.882	730,191	0.8767	-0.65%
2016-08-31	0	1.540	1.540	1.550	1.530	1.540	115,000	176,910	1.5383	0.882	0.882	0.887	0.876	0.882	200,890	0.8806	-0.65%
2016-08-30	0	1.550	1.550	1.580	1.520	1.580	792,000	1,227,450	1.5498	0.887	0.887	0.904	0.870	0.904	1,383,519	0.8872	-0.64%
2016-08-29	0	1.560	1.560	1.580	1.520	1.630	790,000	1,234,690	1.5629	0.893	0.893	0.904	0.870	0.933	1,380,025	0.8947	-2.50%
2016-08-26	0	1.600	1.600	1.610	1.600	1.630	134,000	215,660	1.6094	0.916	0.916	0.922	0.916	0.933	234,080	0.9213	0.00%
2016-08-25	0	1.600	1.580	1.630	1.580	1.610	302,000	485,080	1.6062	0.916	0.904	0.933	0.904	0.922	527,554	0.9195	-1.23%
2016-08-24	0	1.620	1.610	1.630	1.610	1.620	127,000	205,510	1.6182	0.927	0.922	0.933	0.922	0.927	221,852	0.9263	0.00%
2016-08-23	0	1.620	1.620	1.630	1.600	1.630	173,000	280,200	1.6197	0.927	0.927	0.933	0.916	0.933	302,208	0.9272	-0.61%
2016-08-22	0	1.630	1.620	1.630	1.590	1.640	689,000	1,113,940	1.6167	0.933	0.927	0.933	0.910	0.939	1,203,592	0.9255	-0.61%
2016-08-19	0	1.640	1.640	1.650	1.640	1.660	205,000	338,250	1.6500	0.939	0.939	0.945	0.939	0.950	358,108	0.9445	-1.80%
2016-08-18	0	1.670	1.660	1.670	1.650	1.730	1,684,000	2,831,280	1.6813	0.956	0.950	0.956	0.945	0.990	2,941,725	0.9625	2.45%
2016-08-17	0	1.630	1.620	1.630	1.620	1.660	524,000	853,830	1.6294	0.933	0.927	0.933	0.927	0.950	915,359	0.9328	0.62%
2016-08-16	0	1.620	1.620	1.630	1.610	1.640	352,000	572,250	1.6257	0.927	0.927	0.933	0.922	0.939	614,897	0.9306	0.62%
2016-08-15	0	1.610	1.610	1.630	1.610	1.630	570,000	923,610	1.6204	0.922	0.922	0.933	0.922	0.933	995,715	0.9276	-1.23%
2016-08-12	0	1.630	1.620	1.630	1.620	1.650	432,000	706,680	1.6358	0.933	0.927	0.933	0.927	0.945	754,647	0.9364	0.00%
2016-08-11	0	1.630	1.630	1.640	1.630	1.640	204,000	333,670	1.6356	0.933	0.933	0.939	0.933	0.939	356,361	0.9363	-0.61%
2016-08-10	0	1.640	1.630	1.640	1.630	1.640	377,000	617,730	1.6385	0.939	0.933	0.939	0.933	0.939	658,569	0.9380	0.00%
2016-08-09	0	1.640	1.620	1.650	1.610	1.650	530,000	866,010	1.6340	0.939	0.927	0.945	0.922	0.945	925,840	0.9354	0.00%
2016-08-08	0	1.640	1.640	1.650	1.640	1.650	555,000	911,710	1.6427	0.939	0.939	0.945	0.939	0.945	969,512	0.9404	0.00%
2016-08-05	0	1.640	1.640	1.650	1.610	1.650	888,000	1,455,300	1.6389	0.939	0.939	0.945	0.922	0.945	1,551,218	0.9382	1.86%
2016-08-04	0	1.610	1.610	1.620	1.610	1.640	239,000	387,630	1.6219	0.922	0.922	0.927	0.922	0.939	417,501	0.9285	-0.62%
2016-08-03	0	1.620	1.620	1.640	1.590	1.630	327,000	527,260	1.6124	0.927	0.927	0.939	0.910	0.933	571,226	0.9230	1.25%
2016-08-01	0	1.600	1.600	1.630	1.590	1.630	420,000	677,010	1.6119	0.916	0.916	0.933	0.910	0.933	733,684	0.9228	-0.62%
2016-07-29	0	1.610	1.610	1.630	1.600	1.650	1,316,000	2,124,240	1.6142	0.922	0.922	0.933	0.916	0.945	2,298,878	0.9240	0.00%
2016-07-28	0	1.610	1.610	1.640	1.600	1.660	2,034,000	3,304,150	1.6245	0.922	0.922	0.939	0.916	0.950	3,553,129	0.9299	-2.42%
2016-07-27	0	1.650	1.650	1.660	1.630	1.690	340,000	560,030	1.6471	0.945	0.945	0.950	0.933	0.967	593,935	0.9429	0.61%
2016-07-26	0	1.640	1.640	1.660	1.630	1.680	1,270,000	2,099,920	1.6535	0.939	0.939	0.950	0.933	0.962	2,218,522	0.9465	-0.61%
2016-07-25	0	1.650	1.650	1.660	1.610	1.690	978,000	1,626,890	1.6635	0.945	0.945	0.950	0.922	0.967	1,708,437	0.9523	-1.20%
2016-07-22	0	1.670	1.670	1.690	1.660	1.690	516,000	864,090	1.6746	0.956	0.956	0.967	0.950	0.967	901,384	0.9586	-0.60%
2016-07-21	0	1.680	1.670	1.690	1.650	1.700	1,574,000	2,645,860	1.6810	0.962	0.956	0.967	0.945	0.973	2,749,570	0.9623	1.82%
2016-07-20	0	1.650	1.650	1.660	1.620	1.670	1,592,000	2,627,960	1.6507	0.945	0.945	0.950	0.927	0.956	2,781,013	0.9450	0.61%
2016-07-19	0	1.640	1.620	1.650	1.600	1.650	1,817,000	2,965,760	1.6322	0.939	0.927	0.945	0.916	0.945	3,174,058	0.9344	1.86%
2016-07-18	0	1.610	1.600	1.620	1.580	1.740	5,443,000	8,797,020	1.6162	0.922	0.916	0.927	0.904	0.996	9,508,200	0.9252	-12.97%
2016-07-15	0	1.850	1.850	1.860	1.840	1.850	22,000	40,490	1.8405	1.059	1.059	1.065	1.053	1.059	38,431	1.0536	-1.07%
2016-07-14	0	1.870	1.840	1.870	1.840	1.870	42,000	77,880	1.8543	1.070	1.053	1.070	1.053	1.070	73,368	1.0615	1.63%
2016-07-13	0	1.840	1.830	1.850	1.830	1.840	117,447	216,054	1.8396	1.053	1.048	1.059	1.048	1.053	205,164	1.0531	0.55%
2016-07-12	0	1.830	1.830	1.840	1.810	1.850	255,000	466,750	1.8304	1.048	1.048	1.053	1.036	1.059	445,451	1.0478	1.10%
2016-07-11	0	1.810	1.810	1.830	1.810	1.830	410,000	744,830	1.8167	1.036	1.036	1.048	1.036	1.048	716,216	1.0400	-0.55%
2016-07-08	0	1.820	1.800	1.830	1.810	1.860	87,000	159,380	1.8320	1.042	1.030	1.048	1.036	1.065	151,977	1.0487	-1.09%
2016-07-07	0	1.840	1.840	1.850	1.820	1.850	218,718	402,473	1.8401	1.053	1.053	1.059	1.042	1.059	382,071	1.0534	0.55%
2016-07-06	0	1.830	1.820	1.830	1.820	1.840	125,000	229,000	1.8320	1.048	1.042	1.048	1.042	1.053	218,358	1.0487	0.00%
2016-07-05	0	1.830	1.820	1.860	1.820	1.850	517,000	950,900	1.8393	1.048	1.042	1.065	1.042	1.059	903,131	1.0529	0.00%
2016-07-04	0	1.830	1.830	1.850	1.820	1.850	185,000	339,380	1.8345	1.048	1.048	1.059	1.042	1.059	323,171	1.0502	0.55%
2016-06-30	0	1.820	1.820	1.840	1.810	1.860	375,000	687,160	1.8324	1.042	1.042	1.053	1.036	1.065	655,075	1.0490	0.00%
2016-06-29	0	1.820	1.800	1.820	1.800	1.850	279,000	506,140	1.8141	1.042	1.030	1.042	1.030	1.059	487,376	1.0385	0.00%
2016-06-28	0	1.820	1.810	1.850	1.800	1.860	326,510	598,597	1.8333	1.042	1.036	1.059	1.030	1.065	570,370	1.0495	-1.09%
2016-06-27	0	1.840	1.830	1.860	1.790	1.860	353,000	646,930	1.8327	1.053	1.048	1.065	1.025	1.065	616,644	1.0491	2.22%
2016-06-24	0	1.800	1.800	1.860	1.800	1.920	1,360,866	2,488,494	1.8286	1.030	1.030	1.065	1.030	1.099	2,377,253	1.0468	-3.44%
2016-06-23	0	1.970	1.950	1.980	1.940	1.970	337,000	657,510	1.9511	1.067	1.056	1.073	1.051	1.067	622,105	1.0569	1.03%
2016-06-22	0	1.950	1.950	1.970	1.940	1.970	668,000	1,302,700	1.9501	1.056	1.056	1.067	1.051	1.067	1,233,134	1.0564	0.52%
2016-06-21	0	1.940	1.930	1.940	1.920	1.940	169,000	327,250	1.9364	1.051	1.045	1.051	1.040	1.051	311,975	1.0490	1.04%
2016-06-20	0	1.920	1.920	1.930	1.890	1.950	233,000	446,830	1.9177	1.040	1.040	1.045	1.024	1.056	430,120	1.0388	0.52%
2016-06-17	0	1.910	1.910	1.920	1.910	1.930	124,848	238,791	1.9127	1.035	1.035	1.040	1.035	1.045	230,470	1.0361	0.00%
2016-06-16	0	1.910	1.910	1.920	1.900	1.960	140,844	268,534	1.9066	1.035	1.035	1.040	1.029	1.062	259,999	1.0328	-0.52%
2016-06-15	0	1.920	1.910	1.950	1.900	1.950	228,000	439,100	1.9259	1.040	1.035	1.056	1.029	1.056	420,890	1.0433	0.52%
2016-06-14	0	1.910	1.910	1.920	1.900	1.940	121,000	231,920	1.9167	1.035	1.035	1.040	1.029	1.051	223,367	1.0383	0.00%
2016-06-13	0	1.910	1.910	1.920	1.900	1.920	165,990	317,101	1.9104	1.035	1.035	1.040	1.029	1.040	306,419	1.0349	-1.55%
2016-06-10	0	1.940	1.940	1.950	1.940	1.970	307,000	598,260	1.9487	1.051	1.051	1.056	1.051	1.067	566,725	1.0556	-0.51%
2016-06-08	0	1.950	1.950	1.990	1.940	2.000	326,000	640,150	1.9637	1.056	1.056	1.078	1.051	1.083	601,799	1.0637	-1.02%
2016-06-07	0	1.970	1.970	2.000	1.960	2.010	306,000	604,840	1.9766	1.067	1.067	1.083	1.062	1.089	564,879	1.0707	0.00%
2016-06-06	0	1.970	1.970	2.000	1.940	1.990	387,000	761,490	1.9677	1.067	1.067	1.083	1.051	1.078	714,405	1.0659	-1.01%
2016-06-03	0	1.990	1.990	2.000	1.980	2.010	203,000	405,260	1.9964	1.078	1.078	1.083	1.073	1.089	374,740	1.0814	-0.50%
2016-06-02	0	2.000	1.990	2.010	1.980	2.010	73,000	145,670	1.9955	1.083	1.078	1.089	1.073	1.089	134,759	1.0810	2.04%
2016-06-01	0	1.960	1.960	2.000	1.950	1.970	85,000	166,660	1.9607	1.062	1.062	1.083	1.056	1.067	156,911	1.0621	0.00%
2016-05-31	0	1.960	1.960	2.000	1.950	1.990	107,000	211,040	1.9723	1.062	1.062	1.083	1.056	1.078	197,523	1.0684	1.03%
2016-05-30	0	1.940	1.930	1.950	1.920	1.950	158,000	305,620	1.9343	1.051	1.045	1.056	1.040	1.056	291,669	1.0478	1.04%
2016-05-27	0	1.920	1.920	1.950	1.920	1.950	173,000	334,740	1.9349	1.040	1.040	1.056	1.040	1.056	319,359	1.0482	-1.54%
2016-05-26	0	1.950	1.930	1.950	1.920	1.950	95,000	183,970	1.9365	1.056	1.045	1.056	1.040	1.056	175,371	1.0490	0.00%
2016-05-25	0	1.950	1.950	1.970	1.920	1.980	179,000	350,280	1.9569	1.056	1.056	1.067	1.040	1.073	330,436	1.0601	2.09%
2016-05-24	0	1.910	1.910	1.920	1.900	1.950	189,000	363,360	1.9225	1.035	1.035	1.040	1.029	1.056	348,896	1.0415	-4.98%
2016-05-23	0	2.010	1.930	2.000	1.880	2.030	278,000	544,950	1.9603	1.089	1.045	1.083	1.018	1.100	513,190	1.0619	6.35%
2016-05-20	0	1.890	1.890	1.900	1.880	1.910	214,000	406,170	1.8980	1.024	1.024	1.029	1.018	1.035	395,046	1.0282	-0.53%
2016-05-19	0	1.900	1.890	1.900	1.850	1.900	140,000	261,950	1.8711	1.029	1.024	1.029	1.002	1.029	258,441	1.0136	0.53%
2016-05-18	0	1.890	1.880	1.900	1.860	1.910	112,000	211,080	1.8846	1.024	1.018	1.029	1.008	1.035	206,753	1.0209	-0.53%
2016-05-17	0	1.900	1.890	1.910	1.860	1.910	124,000	233,680	1.8845	1.029	1.024	1.035	1.008	1.035	228,905	1.0209	-1.04%
2016-05-16	0	1.920	1.900	1.930	1.900	1.920	21,000	40,020	1.9057	1.040	1.029	1.045	1.029	1.040	38,766	1.0323	1.05%
2016-05-13	0	1.900	1.880	1.920	1.890	1.940	159,000	303,460	1.9086	1.029	1.018	1.040	1.024	1.051	293,515	1.0339	-0.52%
2016-05-12	0	1.910	1.900	1.970	1.910	1.930	47,000	89,850	1.9117	1.035	1.029	1.067	1.035	1.045	86,762	1.0356	-1.04%
2016-05-11	0	1.930	1.910	1.930	1.880	1.940	62,000	117,940	1.9023	1.045	1.035	1.045	1.018	1.051	114,453	1.0305	0.52%
2016-05-10	0	1.920	1.920	1.930	1.910	1.930	114,000	219,620	1.9265	1.040	1.040	1.045	1.035	1.045	210,445	1.0436	-1.54%
2016-05-09	0	1.950	1.910	1.940	1.910	1.950	281,000	540,760	1.9244	1.056	1.035	1.051	1.035	1.056	518,728	1.0425	1.04%
2016-05-06	0	1.930	1.930	1.950	1.930	2.000	374,000	729,800	1.9513	1.045	1.045	1.056	1.045	1.083	690,407	1.0571	-3.02%
2016-05-05	0	1.990	1.990	2.000	1.960	2.000	210,000	417,410	1.9877	1.078	1.078	1.083	1.062	1.083	387,662	1.0767	-0.50%
2016-05-04	0	2.000	1.990	2.010	1.980	2.040	126,000	252,300	2.0024	1.083	1.078	1.089	1.073	1.105	232,597	1.0847	-0.99%
2016-05-03	0	2.020	2.020	2.030	2.000	2.020	502,000	1,013,500	2.0189	1.094	1.094	1.100	1.083	1.094	926,696	1.0937	0.00%
2016-04-29	0	2.020	2.020	2.030	1.970	2.020	510,000	1,029,700	2.0190	1.094	1.094	1.100	1.067	1.094	941,464	1.0937	0.00%
2016-04-28	0	2.020	2.020	2.030	1.990	2.050	505,000	1,016,610	2.0131	1.094	1.094	1.100	1.078	1.111	932,234	1.0905	0.00%
2016-04-27	0	2.020	2.020	2.030	2.010	2.030	302,000	609,990	2.0198	1.094	1.094	1.100	1.089	1.100	557,495	1.0942	0.00%
2016-04-26	0	2.020	2.020	2.050	1.990	2.040	459,000	925,490	2.0163	1.094	1.094	1.111	1.078	1.105	847,318	1.0923	0.00%
2016-04-25	0	2.020	2.020	2.030	2.000	2.050	1,080,000	2,174,340	2.0133	1.094	1.094	1.100	1.083	1.111	1,993,689	1.0906	0.00%
2016-04-22	0	2.020	2.020	2.030	1.960	2.020	1,679,619	3,373,789	2.0087	1.094	1.094	1.100	1.062	1.094	3,100,591	1.0881	-0.98%
2016-04-21	0	2.040	2.030	2.040	2.000	2.040	888,418	1,794,657	2.0201	1.105	1.100	1.105	1.083	1.105	1,640,027	1.0943	0.99%
2016-04-20	0	2.020	2.020	2.040	2.000	2.040	1,125,000	2,271,140	2.0188	1.094	1.094	1.105	1.083	1.105	2,076,760	1.0936	-0.98%
2016-04-19	0	2.040	2.040	2.050	2.020	2.050	667,000	1,357,820	2.0357	1.105	1.105	1.111	1.094	1.111	1,231,288	1.1028	0.49%
2016-04-18	0	2.030	2.020	2.040	2.000	2.060	539,000	1,093,370	2.0285	1.100	1.094	1.105	1.083	1.116	994,999	1.0989	-0.98%
2016-04-15	0	2.050	2.040	2.050	2.000	2.050	910,000	1,840,010	2.0220	1.111	1.105	1.111	1.083	1.111	1,679,868	1.0953	1.99%
2016-04-14	0	2.010	2.000	2.010	1.940	2.030	1,527,000	3,022,630	1.9795	1.089	1.083	1.089	1.051	1.100	2,818,855	1.0723	2.55%
2016-04-13	0	1.960	1.940	1.960	1.900	1.960	886,000	1,708,810	1.9287	1.062	1.051	1.062	1.029	1.062	1,635,564	1.0448	2.08%
2016-04-12	0	1.920	1.910	1.920	1.870	1.920	690,000	1,306,490	1.8935	1.040	1.035	1.040	1.013	1.040	1,273,746	1.0257	0.00%
2016-04-11	0	1.920	1.910	1.920	1.810	1.940	1,354,000	2,553,120	1.8856	1.040	1.035	1.040	0.980	1.051	2,499,496	1.0215	0.00%
2016-04-08	0	1.920	1.890	1.920	1.870	1.920	233,000	441,930	1.8967	1.040	1.024	1.040	1.013	1.040	430,120	1.0275	0.00%
2016-04-07	0	1.920	1.900	1.930	1.890	1.930	330,000	631,210	1.9128	1.040	1.029	1.045	1.024	1.045	609,183	1.0362	0.52%
2016-04-06	0	1.910	1.900	1.920	1.860	1.930	745,743	1,419,634	1.9037	1.035	1.029	1.040	1.008	1.045	1,376,648	1.0312	-1.55%
2016-04-05	0	1.940	1.920	1.940	1.880	1.960	885,000	1,705,320	1.9269	1.051	1.040	1.051	1.018	1.062	1,633,718	1.0438	-1.02%
2016-04-01	0	1.960	1.950	1.970	1.950	1.990	309,000	607,120	1.9648	1.062	1.056	1.067	1.056	1.078	570,417	1.0643	-1.51%
2016-03-31	0	1.990	1.960	1.990	1.970	2.000	823,000	1,631,270	1.9821	1.078	1.062	1.078	1.067	1.083	1,519,265	1.0737	0.51%
2016-03-30	0	1.980	1.960	1.980	1.960	2.030	3,891,000	7,722,150	1.9846	1.073	1.062	1.073	1.062	1.100	7,182,819	1.0751	-0.50%
2016-03-29	0	1.990	1.990	2.010	1.980	2.060	1,971,000	3,960,120	2.0092	1.078	1.078	1.089	1.073	1.116	3,638,483	1.0884	-0.50%
2016-03-24	0	2.000	2.010	2.020	1.950	2.030	1,251,000	2,476,490	1.9796	1.083	1.089	1.094	1.056	1.100	2,309,357	1.0724	-1.48%
2016-03-23	0	2.030	2.030	2.050	1.920	2.140	2,144,418	4,366,738	2.0363	1.100	1.100	1.111	1.040	1.159	3,958,614	1.1031	5.18%
2016-03-22	0	1.930	1.930	1.940	1.920	1.990	564,675	1,100,509	1.9489	1.045	1.045	1.051	1.040	1.078	1,042,395	1.0558	-1.03%
2016-03-21	0	1.950	1.940	1.980	1.920	2.000	819,000	1,615,250	1.9722	1.056	1.051	1.073	1.040	1.083	1,511,881	1.0684	1.56%
2016-03-18	0	1.920	1.920	1.940	1.900	1.940	300,000	576,650	1.9222	1.040	1.040	1.051	1.029	1.051	553,803	1.0413	0.00%
2016-03-17	0	1.920	1.910	1.940	1.880	1.940	291,000	556,710	1.9131	1.040	1.035	1.051	1.018	1.051	537,188	1.0363	1.59%
2016-03-16	0	1.890	1.890	1.900	1.860	1.930	170,923	323,671	1.8937	1.024	1.024	1.029	1.008	1.045	315,525	1.0258	-1.05%
2016-03-15	0	1.910	1.880	1.910	1.820	1.910	637,000	1,203,080	1.8887	1.035	1.018	1.035	0.986	1.035	1,175,907	1.0231	-0.52%
2016-03-14	0	1.920	1.920	1.940	1.910	1.940	267,000	513,430	1.9230	1.040	1.040	1.051	1.035	1.051	492,884	1.0417	1.05%
2016-03-11	0	1.900	1.900	1.910	1.880	1.910	593,000	1,125,320	1.8977	1.029	1.029	1.035	1.018	1.035	1,094,683	1.0280	0.00%
2016-03-10	0	1.900	1.900	1.910	1.870	1.900	324,000	611,400	1.8870	1.029	1.029	1.035	1.013	1.029	598,107	1.0222	0.00%
2016-03-09	0	1.900	1.900	1.930	1.860	1.920	497,000	937,370	1.8861	1.029	1.029	1.045	1.008	1.040	917,466	1.0217	0.00%
2016-03-08	0	1.900	1.870	1.910	1.860	1.950	955,209	1,799,387	1.8838	1.029	1.013	1.035	1.008	1.056	1,763,324	1.0205	0.00%
2016-03-07	0	1.900	1.900	1.930	1.890	1.950	410,000	787,710	1.9212	1.029	1.029	1.045	1.024	1.056	756,864	1.0408	-0.52%
2016-03-04	0	1.910	1.900	1.910	1.810	1.910	559,000	1,050,470	1.8792	1.035	1.029	1.035	0.980	1.035	1,031,919	1.0180	3.80%
2016-03-03	0	1.840	1.840	1.860	1.840	1.890	372,000	692,310	1.8610	0.997	0.997	1.008	0.997	1.024	686,715	1.0081	-1.08%
2016-03-02	0	1.860	1.850	1.870	1.810	1.890	876,000	1,620,665	1.8501	1.008	1.002	1.013	0.980	1.024	1,617,104	1.0022	2.76%
2016-03-01	0	1.810	1.810	1.830	1.780	1.830	254,000	461,940	1.8187	0.980	0.980	0.991	0.964	0.991	468,886	0.9852	1.12%
2016-02-29	0	1.790	1.790	1.800	1.780	1.820	340,000	609,670	1.7931	0.970	0.970	0.975	0.964	0.986	627,643	0.9714	0.00%
2016-02-26	0	1.790	1.790	1.830	1.700	1.950	1,718,000	3,126,620	1.8199	0.970	0.970	0.991	0.921	1.056	3,171,443	0.9859	-3.76%
2016-02-25	0	1.860	1.860	1.910	1.860	1.960	433,000	825,175	1.9057	1.008	1.008	1.035	1.008	1.062	799,322	1.0323	-3.12%
2016-02-24	0	1.920	1.920	1.950	1.900	1.970	512,000	987,415	1.9285	1.040	1.040	1.056	1.029	1.067	945,156	1.0447	-0.52%
2016-02-23	0	1.930	1.930	2.000	1.920	2.100	800,000	1,616,390	2.0205	1.045	1.045	1.083	1.040	1.138	1,476,807	1.0945	-8.53%
2016-02-22	0	2.110	2.080	2.110	2.050	2.120	865,209	1,802,944	2.0838	1.143	1.127	1.143	1.111	1.148	1,597,183	1.1288	2.93%
2016-02-19	0	2.050	2.050	2.060	2.040	2.130	436,000	907,750	2.0820	1.111	1.111	1.116	1.105	1.154	804,860	1.1278	-0.97%
2016-02-18	0	2.070	2.070	2.080	2.000	2.100	405,000	831,500	2.0531	1.121	1.121	1.127	1.083	1.138	747,633	1.1122	4.02%
2016-02-17	0	1.990	1.990	2.000	1.940	2.050	475,000	956,580	2.0139	1.078	1.078	1.083	1.051	1.111	876,854	1.0909	-2.93%
2016-02-16	0	2.050	2.040	2.050	2.000	2.080	522,209	1,066,250	2.0418	1.111	1.105	1.111	1.083	1.127	964,002	1.1061	3.02%
2016-02-15	0	1.990	1.990	2.030	1.880	2.030	545,000	1,075,297	1.9730	1.078	1.078	1.100	1.018	1.100	1,006,075	1.0688	5.85%
2016-02-12	0	1.880	1.860	1.920	1.860	1.940	441,000	836,310	1.8964	1.018	1.008	1.040	1.008	1.051	814,090	1.0273	-0.53%
2016-02-11	0	1.890	1.880	1.890	1.870	1.920	232,000	440,580	1.8991	1.024	1.018	1.024	1.013	1.040	428,274	1.0287	-5.03%
2016-02-05	0	1.990	1.980	2.020	1.950	2.030	301,222	600,265	1.9928	1.078	1.073	1.094	1.056	1.100	556,058	1.0795	1.02%
2016-02-04	0	1.970	1.960	2.000	1.950	2.010	602,000	1,191,660	1.9795	1.067	1.062	1.083	1.056	1.089	1,111,297	1.0723	1.03%
2016-02-03	0	1.950	1.940	1.970	1.940	1.990	197,000	385,350	1.9561	1.056	1.051	1.067	1.051	1.078	363,664	1.0596	-1.02%
2016-02-02	0	1.970	1.970	1.980	1.960	1.990	246,000	487,335	1.9810	1.067	1.067	1.073	1.062	1.078	454,118	1.0731	-1.01%
2016-02-01	0	1.990	1.960	1.990	1.940	1.990	999,000	1,971,059	1.9730	1.078	1.062	1.078	1.051	1.078	1,844,163	1.0688	0.51%
2016-01-29	0	1.980	1.980	2.000	1.950	2.050	550,000	1,095,935	1.9926	1.073	1.073	1.083	1.056	1.111	1,015,305	1.0794	-1.49%
2016-01-28	0	2.010	1.970	2.010	1.970	2.030	178,000	355,050	1.9947	1.089	1.067	1.089	1.067	1.100	328,590	1.0805	-0.50%
2016-01-27	0	2.020	1.980	2.020	1.970	2.030	311,000	620,900	1.9965	1.094	1.073	1.094	1.067	1.100	574,109	1.0815	2.02%
2016-01-26	0	1.980	1.970	1.980	1.970	2.030	438,000	871,620	1.9900	1.073	1.067	1.073	1.067	1.100	808,552	1.0780	-2.46%
2016-01-25	0	2.030	2.010	2.080	2.000	2.110	960,000	1,944,305	2.0253	1.100	1.089	1.127	1.083	1.143	1,772,168	1.0971	-3.79%
2016-01-22	0	2.110	2.080	2.110	2.070	2.140	351,000	733,720	2.0904	1.143	1.127	1.143	1.121	1.159	647,949	1.1324	-0.47%
2016-01-21	0	2.120	2.090	2.110	2.070	2.170	570,000	1,201,930	2.1086	1.148	1.132	1.143	1.121	1.176	1,052,225	1.1423	-0.47%
2016-01-20	0	2.130	2.090	2.140	2.090	2.160	771,000	1,637,300	2.1236	1.154	1.132	1.159	1.132	1.170	1,423,273	1.1504	-0.47%
2016-01-19	0	2.140	2.140	2.160	2.120	2.190	485,000	1,038,790	2.1418	1.159	1.159	1.170	1.148	1.186	895,314	1.1603	-0.93%
2016-01-18	0	2.160	2.150	2.160	2.100	2.190	1,403,000	2,989,210	2.1306	1.170	1.165	1.170	1.138	1.186	2,589,950	1.1542	-3.57%
2016-01-15	0	2.240	2.240	2.250	2.240	2.280	449,000	1,016,090	2.2630	1.213	1.213	1.219	1.213	1.235	828,858	1.2259	-2.18%
2016-01-14	0	2.290	2.270	2.300	2.250	2.290	450,000	1,023,655	2.2748	1.241	1.230	1.246	1.219	1.241	830,704	1.2323	-0.43%
2016-01-13	0	2.300	2.290	2.320	2.280	2.360	762,900	1,770,937	2.3213	1.246	1.241	1.257	1.235	1.278	1,408,320	1.2575	-1.29%
2016-01-12	0	2.330	2.310	2.330	2.310	2.380	501,000	1,173,675	2.3427	1.262	1.251	1.262	1.251	1.289	924,850	1.2690	-2.10%
2016-01-11	0	2.380	2.380	2.390	2.370	2.450	1,521,000	3,653,550	2.4021	1.289	1.289	1.295	1.284	1.327	2,807,779	1.3012	-2.86%
2016-01-08	0	2.450	2.450	2.480	2.450	2.510	368,000	910,000	2.4728	1.327	1.327	1.343	1.327	1.360	679,331	1.3396	0.00%
2016-01-07	0	2.450	2.440	2.460	2.430	2.500	1,561,100	3,836,176	2.4574	1.327	1.322	1.333	1.316	1.354	2,881,804	1.3312	-2.78%
2016-01-06	0	2.520	2.500	2.520	2.490	2.550	278,000	698,610	2.5130	1.365	1.354	1.365	1.349	1.381	513,190	1.3613	0.00%
2016-01-05	0	2.520	2.510	2.530	2.490	2.580	569,000	1,442,290	2.5348	1.365	1.360	1.371	1.349	1.398	1,050,379	1.3731	0.40%
2016-01-04	0	2.510	2.510	2.540	2.510	2.680	865,000	2,211,190	2.5563	1.360	1.360	1.376	1.360	1.452	1,596,797	1.3848	-5.28%
2015-12-31	0	2.650	2.630	2.650	2.610	2.700	232,000	617,510	2.6617	1.436	1.425	1.436	1.414	1.463	428,274	1.4419	0.00%
2015-12-30	0	2.650	2.610	2.670	2.500	2.700	1,410,000	3,681,890	2.6113	1.436	1.414	1.446	1.354	1.463	2,602,872	1.4145	6.00%
2015-12-29	0	2.500	2.500	2.510	2.490	2.570	1,062,000	2,672,950	2.5169	1.354	1.354	1.360	1.349	1.392	1,960,461	1.3634	-2.34%
2015-12-28	0	2.560	2.550	2.570	2.500	2.620	1,516,500	3,882,160	2.5599	1.387	1.381	1.392	1.354	1.419	2,799,472	1.3867	1.99%
2015-12-24	0	2.510	2.500	2.520	2.490	2.520	346,000	865,665	2.5019	1.360	1.354	1.365	1.349	1.365	638,719	1.3553	1.62%
2015-12-23	0	2.470	2.470	2.490	2.470	2.490	191,000	473,950	2.4814	1.338	1.338	1.349	1.338	1.349	352,588	1.3442	-0.80%
2015-12-22	0	2.490	2.480	2.490	2.460	2.500	637,000	1,585,320	2.4887	1.349	1.343	1.349	1.333	1.354	1,175,907	1.3482	0.81%
2015-12-21	0	2.470	2.470	2.480	2.450	2.470	385,600	950,393	2.4647	1.338	1.338	1.343	1.327	1.338	711,821	1.3352	-0.40%
2015-12-18	0	2.480	2.470	2.480	2.440	2.500	369,000	916,640	2.4841	1.343	1.338	1.343	1.322	1.354	681,177	1.3457	-0.40%
2015-12-17	0	2.490	2.460	2.490	2.420	2.500	1,458,000	3,587,450	2.4605	1.349	1.333	1.349	1.311	1.354	2,691,481	1.3329	2.47%
2015-12-16	0	2.430	2.420	2.430	2.420	2.460	562,000	1,373,640	2.4442	1.316	1.311	1.316	1.311	1.333	1,037,457	1.3240	0.41%
2015-12-15	0	2.420	2.400	2.420	2.390	2.430	547,000	1,322,130	2.4171	1.311	1.300	1.311	1.295	1.316	1,009,767	1.3093	0.41%
2015-12-14	0	2.410	2.400	2.410	2.400	2.440	677,000	1,638,540	2.4203	1.306	1.300	1.306	1.300	1.322	1,249,748	1.3111	-0.41%
2015-12-11	0	2.420	2.400	2.420	2.410	2.440	645,000	1,563,480	2.4240	1.311	1.300	1.311	1.306	1.322	1,190,676	1.3131	-0.41%
2015-12-10	0	2.430	2.420	2.430	2.420	2.500	634,000	1,542,430	2.4329	1.316	1.311	1.316	1.311	1.354	1,170,369	1.3179	-0.82%
2015-12-09	0	2.450	2.430	2.450	2.420	2.450	428,000	1,043,930	2.4391	1.327	1.316	1.327	1.311	1.327	790,092	1.3213	0.82%
2015-12-08	0	2.430	2.420	2.440	2.400	2.450	608,000	1,478,160	2.4312	1.316	1.311	1.322	1.300	1.327	1,122,373	1.3170	-0.41%
2015-12-07	0	2.440	2.420	2.440	2.420	2.450	723,000	1,757,570	2.4309	1.322	1.311	1.322	1.311	1.327	1,334,664	1.3169	1.24%
2015-12-04	0	2.410	2.400	2.430	2.400	2.440	930,000	2,252,310	2.4218	1.306	1.300	1.316	1.300	1.322	1,716,788	1.3119	-0.82%
2015-12-03	0	2.430	2.430	2.440	2.400	2.500	1,582,425	3,862,495	2.4409	1.316	1.316	1.322	1.300	1.354	2,921,170	1.3222	-2.80%
2015-12-02	0	2.500	2.470	2.500	2.440	2.500	818,000	2,025,865	2.4766	1.354	1.338	1.354	1.322	1.354	1,510,035	1.3416	2.46%
2015-12-01	0	2.440	2.440	2.450	2.430	2.480	1,647,500	4,029,145	2.4456	1.322	1.322	1.327	1.316	1.343	3,041,299	1.3248	-0.41%
2015-11-30	0	2.450	2.450	2.470	2.380	2.490	3,029,565	7,368,492	2.4322	1.327	1.327	1.338	1.289	1.349	5,592,603	1.3175	-0.81%
2015-11-27	0	2.470	2.450	2.460	2.460	2.510	1,832,000	4,518,825	2.4666	1.338	1.327	1.333	1.333	1.360	3,381,888	1.3362	-0.80%
2015-11-26	0	2.490	2.490	2.510	2.480	2.520	3,309,000	8,240,810	2.4904	1.349	1.349	1.360	1.343	1.365	6,108,442	1.3491	0.40%
2015-11-25	0	2.480	2.480	2.490	2.460	2.510	2,454,000	6,098,850	2.4853	1.343	1.343	1.349	1.333	1.360	4,530,105	1.3463	-1.59%
2015-11-24	0	2.520	2.500	2.520	2.500	2.530	1,039,346	2,609,312	2.5105	1.365	1.354	1.365	1.354	1.371	1,918,642	1.3600	-0.79%
2015-11-23	0	2.540	2.530	2.540	2.510	2.550	759,000	1,925,785	2.5373	1.376	1.371	1.376	1.360	1.381	1,401,121	1.3745	0.00%
2015-11-20	0	2.540	2.530	2.550	2.500	2.550	1,005,000	2,548,905	2.5362	1.376	1.371	1.381	1.354	1.381	1,855,239	1.3739	0.40%
2015-11-19	0	2.530	2.520	2.540	2.490	2.540	708,636	1,781,868	2.5145	1.371	1.365	1.376	1.349	1.376	1,308,148	1.3621	1.20%
2015-11-18	0	2.500	2.490	2.500	2.490	2.540	823,000	2,061,160	2.5044	1.354	1.349	1.354	1.349	1.376	1,519,265	1.3567	-0.40%
2015-11-17	0	2.510	2.490	2.520	2.460	2.510	1,055,000	2,628,990	2.4919	1.360	1.349	1.365	1.333	1.360	1,947,539	1.3499	1.21%
2015-11-16	0	2.480	2.460	2.480	2.370	2.540	1,694,200	4,184,157	2.4697	1.343	1.333	1.343	1.284	1.376	3,127,508	1.3379	-0.80%
2015-11-13	0	2.500	2.490	2.500	2.470	2.510	682,000	1,699,450	2.4919	1.354	1.349	1.354	1.338	1.360	1,258,978	1.3499	0.40%
2015-11-12	0	2.490	2.490	2.500	2.490	2.530	1,063,000	2,660,350	2.5027	1.349	1.349	1.354	1.349	1.371	1,962,307	1.3557	0.00%
2015-11-11	0	2.490	2.490	2.500	2.480	2.510	1,571,000	3,918,490	2.4943	1.349	1.349	1.354	1.343	1.360	2,900,079	1.3512	-1.19%
2015-11-10	0	2.520	2.510	2.520	2.490	2.540	815,000	2,050,080	2.5154	1.365	1.360	1.365	1.349	1.376	1,504,497	1.3626	0.00%
2015-11-09	0	2.520	2.520	2.530	2.500	2.560	1,185,000	3,010,575	2.5406	1.365	1.365	1.371	1.354	1.387	2,187,520	1.3763	0.80%
2015-11-06	0	2.500	2.500	2.520	2.490	2.540	874,000	2,192,635	2.5087	1.354	1.354	1.365	1.349	1.376	1,613,412	1.3590	-0.79%
2015-11-05	0	2.520	2.500	2.510	2.490	2.570	1,405,000	3,550,325	2.5269	1.365	1.354	1.360	1.349	1.392	2,593,642	1.3689	0.40%
2015-11-04	0	2.510	2.490	2.510	2.490	2.560	2,167,000	5,427,370	2.5046	1.360	1.349	1.360	1.349	1.387	4,000,301	1.3567	-0.40%
2015-11-03	0	2.520	2.500	2.520	2.460	2.530	330,000	827,375	2.5072	1.365	1.354	1.365	1.333	1.371	609,183	1.3582	0.80%
2015-11-02	0	2.500	2.460	2.500	2.390	2.520	1,613,000	4,001,825	2.4810	1.354	1.333	1.354	1.295	1.365	2,977,612	1.3440	0.40%
2015-10-30	0	2.490	2.480	2.490	2.470	2.500	655,000	1,626,240	2.4828	1.349	1.343	1.349	1.338	1.354	1,209,136	1.3450	0.81%
2015-10-29	0	2.470	2.460	2.470	2.450	2.520	1,573,636	3,925,163	2.4943	1.338	1.333	1.338	1.327	1.365	2,904,946	1.3512	-1.20%
2015-10-28	0	2.500	2.490	2.500	2.490	2.570	1,414,000	3,556,520	2.5152	1.354	1.349	1.354	1.349	1.392	2,610,256	1.3625	-2.72%
2015-10-27	0	2.570	2.520	2.560	2.510	2.600	746,000	1,899,520	2.5463	1.392	1.365	1.387	1.360	1.408	1,377,122	1.3793	-0.39%
2015-10-26	0	2.580	2.550	2.590	2.510	2.590	363,332	928,480	2.5555	1.398	1.381	1.403	1.360	1.403	670,714	1.3843	0.00%
2015-10-23	0	2.580	2.580	2.590	2.550	2.600	610,000	1,573,800	2.5800	1.398	1.398	1.403	1.381	1.408	1,126,065	1.3976	0.00%
2015-10-22	0	2.580	2.560	2.590	2.550	2.600	533,000	1,372,770	2.5756	1.398	1.387	1.403	1.381	1.408	983,923	1.3952	-1.53%
2015-10-20	0	2.620	2.600	2.620	2.580	2.650	420,000	1,098,970	2.6166	1.419	1.408	1.419	1.398	1.436	775,324	1.4174	1.55%
2015-10-19	0	2.580	2.580	2.610	2.560	2.670	396,000	1,034,030	2.6112	1.398	1.398	1.414	1.387	1.446	731,019	1.4145	-1.90%
2015-10-16	0	2.630	2.630	2.640	2.560	2.650	1,407,000	3,670,015	2.6084	1.425	1.425	1.430	1.387	1.436	2,597,334	1.4130	3.14%
2015-10-15	0	2.550	2.540	2.550	2.490	2.580	794,000	2,019,900	2.5440	1.381	1.376	1.381	1.349	1.398	1,465,731	1.3781	1.19%
2015-10-14	0	2.520	2.520	2.530	2.510	2.580	412,000	1,041,980	2.5291	1.365	1.365	1.371	1.360	1.398	760,556	1.3700	-1.95%
2015-10-13	0	2.570	2.560	2.580	2.560	2.600	257,000	663,070	2.5800	1.392	1.387	1.398	1.387	1.408	474,424	1.3976	-1.53%
2015-10-12	0	2.610	2.610	2.620	2.560	2.650	1,070,000	2,795,720	2.6128	1.414	1.414	1.419	1.387	1.436	1,975,229	1.4154	1.95%
2015-10-09	0	2.560	2.560	2.570	2.490	2.580	984,000	2,497,880	2.5385	1.387	1.387	1.392	1.349	1.398	1,816,472	1.3751	2.40%
2015-10-08	0	2.500	2.500	2.520	2.450	2.600	319,954	806,381	2.5203	1.354	1.354	1.365	1.327	1.408	590,638	1.3653	-1.57%
2015-10-07	0	2.540	2.530	2.540	2.490	2.550	536,000	1,357,010	2.5317	1.376	1.371	1.376	1.349	1.381	989,461	1.3715	1.60%
2015-10-06	0	2.500	2.470	2.500	2.480	2.650	536,000	1,364,050	2.5449	1.354	1.338	1.354	1.343	1.436	989,461	1.3786	-3.10%
2015-10-05	0	2.580	2.560	2.580	2.560	2.600	308,000	795,740	2.5836	1.398	1.387	1.398	1.387	1.408	568,571	1.3995	1.18%
2015-10-02	0	2.550	2.540	2.550	2.530	2.560	294,000	747,150	2.5413	1.381	1.376	1.381	1.371	1.387	542,727	1.3767	1.59%
2015-09-30	0	2.510	2.480	2.510	2.440	2.520	1,075,000	2,680,350	2.4933	1.360	1.343	1.360	1.322	1.365	1,984,459	1.3507	0.40%
2015-09-29	0	2.500	2.500	2.510	2.400	2.510	934,129	2,315,999	2.4793	1.354	1.354	1.360	1.300	1.360	1,724,410	1.3431	-1.19%
2015-09-25	0	2.530	2.530	2.540	2.480	2.560	438,000	1,108,310	2.5304	1.371	1.371	1.376	1.343	1.387	808,552	1.3707	-0.39%
2015-09-24	0	2.540	2.510	2.540	2.510	2.610	541,000	1,381,300	2.5532	1.376	1.360	1.376	1.360	1.414	998,691	1.3831	1.20%
2015-09-23	0	2.510	2.510	2.520	2.480	2.570	591,000	1,481,060	2.5060	1.360	1.360	1.365	1.343	1.392	1,090,991	1.3575	-2.33%
2015-09-22	0	2.570	2.540	2.570	2.530	2.590	427,000	1,091,620	2.5565	1.392	1.376	1.392	1.371	1.403	788,246	1.3849	1.58%
2015-09-21	0	2.530	2.540	2.560	2.520	2.630	635,608	1,621,737	2.5515	1.371	1.376	1.387	1.365	1.425	1,173,338	1.3822	-2.32%
2015-09-18	0	2.590	2.550	2.590	2.520	2.620	698,000	1,793,490	2.5695	1.403	1.381	1.403	1.365	1.419	1,288,514	1.3919	-0.38%
2015-09-17	0	2.600	2.600	2.610	2.550	2.690	1,265,000	3,295,380	2.6050	1.408	1.408	1.414	1.381	1.457	2,335,201	1.4112	0.00%
2015-09-16	0	2.600	2.600	2.610	2.520	2.650	481,000	1,250,490	2.5998	1.408	1.408	1.414	1.365	1.436	887,930	1.4083	3.17%
2015-09-15	0	2.520	2.500	2.520	2.500	2.570	46,000	116,360	2.5296	1.365	1.354	1.365	1.354	1.392	84,916	1.3703	-1.18%
2015-09-14	0	2.550	2.550	2.560	2.500	2.600	537,000	1,363,870	2.5398	1.381	1.381	1.387	1.354	1.408	991,307	1.3758	-0.78%
2015-09-11	0	2.570	2.570	2.610	2.550	2.640	479,000	1,241,180	2.5912	1.392	1.392	1.414	1.381	1.430	884,238	1.4037	-0.77%
2015-09-10	0	2.590	2.570	2.590	2.530	2.650	563,000	1,464,500	2.6012	1.403	1.392	1.403	1.371	1.436	1,039,303	1.4091	-2.26%
2015-09-09	0	2.650	2.620	2.650	2.540	2.660	1,381,000	3,615,890	2.6183	1.436	1.419	1.436	1.376	1.441	2,549,338	1.4184	3.52%
2015-09-08	0	2.560	2.560	2.580	2.440	2.600	921,155	2,330,621	2.5301	1.387	1.387	1.398	1.322	1.408	1,700,460	1.3706	3.23%
2015-09-07	0	2.480	2.420	2.490	2.370	2.500	1,724,000	4,187,660	2.4290	1.343	1.311	1.349	1.284	1.354	3,182,519	1.3158	2.90%
2015-09-04	0	2.410	2.410	2.440	2.360	2.490	269,000	651,890	2.4234	1.306	1.306	1.322	1.278	1.349	496,576	1.3128	-3.98%
2015-09-02	0	2.510	2.500	2.520	2.360	2.520	2,439,000	5,985,520	2.4541	1.360	1.354	1.365	1.278	1.365	4,502,415	1.3294	2.45%
2015-09-01	0	2.450	2.420	2.480	2.390	2.570	530,000	1,319,310	2.4893	1.327	1.311	1.343	1.295	1.392	978,385	1.3485	-5.41%
2015-08-31	0	2.590	2.510	2.620	2.490	2.670	1,033,000	2,628,370	2.5444	1.403	1.360	1.419	1.349	1.446	1,906,927	1.3783	0.39%
2015-08-28	0	2.580	2.570	2.600	2.480	2.680	2,156,000	5,577,580	2.5870	1.398	1.392	1.408	1.343	1.452	3,979,995	1.4014	0.00%
2015-08-27	0	2.580	2.580	2.590	2.400	2.670	2,657,845	6,766,350	2.5458	1.398	1.398	1.403	1.300	1.446	4,906,405	1.3791	3.20%
2015-08-26	0	2.500	2.500	2.520	2.200	2.540	5,811,000	13,911,530	2.3940	1.354	1.354	1.365	1.192	1.376	10,727,156	1.2969	10.13%
2015-08-25	0	2.270	2.250	2.270	2.160	2.370	3,759,000	8,519,285	2.2664	1.230	1.219	1.230	1.170	1.284	6,939,146	1.2277	2.71%
2015-08-24	0	2.210	2.210	2.220	2.200	2.680	8,222,000	19,516,815	2.3737	1.197	1.197	1.203	1.192	1.452	15,177,883	1.2859	-23.53%
2015-08-21	0	2.890	2.790	2.900	2.630	2.900	4,970,000	13,825,000	2.7817	1.566	1.511	1.571	1.425	1.571	9,174,663	1.5069	-0.34%
2015-08-20	0	2.900	2.900	2.950	2.550	2.950	11,201,000	30,087,690	2.6862	1.571	1.571	1.598	1.381	1.598	20,677,142	1.4551	-1.02%
2015-08-19	0	2.930	2.920	2.980	2.860	3.280	4,006,021	12,109,016	3.0227	1.587	1.582	1.614	1.549	1.777	7,395,149	1.6374	-10.94%
2015-08-18	0	3.290	3.280	3.400	3.250	3.570	1,027,000	3,451,785	3.3610	1.782	1.777	1.842	1.761	1.934	1,895,851	1.8207	-4.08%
2015-08-17	0	3.430	3.430	3.470	3.430	3.570	309,000	1,067,635	3.4551	1.858	1.858	1.880	1.858	1.934	570,417	1.8717	-1.15%
2015-08-14	0	3.470	3.460	3.510	3.460	3.570	182,000	634,650	3.4871	1.880	1.874	1.901	1.874	1.934	335,974	1.8890	-0.86%
2015-08-13	0	3.500	3.500	3.520	3.430	3.540	377,000	1,320,225	3.5019	1.896	1.896	1.907	1.858	1.918	695,945	1.8970	1.16%
2015-08-12	0	3.460	3.440	3.470	3.420	3.630	616,000	2,144,190	3.4808	1.874	1.863	1.880	1.853	1.966	1,137,141	1.8856	-4.68%
2015-08-11	0	3.630	3.600	3.650	3.560	3.730	595,000	2,170,230	3.6474	1.966	1.950	1.977	1.928	2.021	1,098,375	1.9759	-1.09%
2015-08-10	0	3.670	3.630	3.670	3.570	3.670	317,000	1,152,515	3.6357	1.988	1.966	1.988	1.934	1.988	585,185	1.9695	2.51%
2015-08-07	0	3.580	3.550	3.590	3.520	3.590	236,000	840,330	3.5607	1.939	1.923	1.945	1.907	1.945	435,658	1.9289	1.13%
2015-08-06	0	3.540	3.530	3.550	3.530	3.690	548,522	1,955,057	3.5642	1.918	1.912	1.923	1.912	1.999	1,012,576	1.9308	-1.67%
2015-08-05	0	3.600	3.560	3.600	3.510	3.630	1,484,000	5,278,575	3.5570	1.950	1.928	1.950	1.901	1.966	2,739,477	1.9269	0.84%
2015-08-04	0	3.570	3.540	3.600	3.540	3.630	672,000	2,395,750	3.5651	1.934	1.918	1.950	1.918	1.966	1,240,518	1.9313	-0.83%
2015-08-03	0	3.600	3.590	3.600	3.520	3.730	689,000	2,481,080	3.6010	1.950	1.945	1.950	1.907	2.021	1,271,900	1.9507	-3.23%
2015-07-31	0	3.720	3.680	3.730	3.640	3.740	527,000	1,951,000	3.7021	2.015	1.993	2.021	1.972	2.026	972,847	2.0055	0.54%
2015-07-30	0	3.700	3.660	3.690	3.630	3.740	642,000	2,365,668	3.6848	2.004	1.983	1.999	1.966	2.026	1,185,138	1.9961	1.09%
2015-07-29	0	3.660	3.620	3.660	3.600	3.680	877,000	3,191,370	3.6390	1.983	1.961	1.983	1.950	1.993	1,618,950	1.9713	1.95%
2015-07-28	0	3.590	3.590	3.600	3.560	3.710	814,000	2,953,445	3.6283	1.945	1.945	1.950	1.928	2.010	1,502,651	1.9655	-0.83%
2015-07-27	0	3.620	3.610	3.630	3.570	3.890	1,692,000	6,293,330	3.7195	1.961	1.956	1.966	1.934	2.107	3,123,447	2.0149	-7.65%
2015-07-24	0	3.920	3.880	3.920	3.820	3.950	1,122,000	4,371,095	3.8958	2.124	2.102	2.124	2.069	2.140	2,071,222	2.1104	0.26%
2015-07-23	0	3.910	3.880	3.920	3.750	3.960	1,260,003	4,822,831	3.8276	2.118	2.102	2.124	2.031	2.145	2,325,976	2.0735	1.30%
2015-07-22	0	3.860	3.850	3.880	3.790	3.970	1,070,000	4,099,860	3.8316	2.091	2.086	2.102	2.053	2.151	1,975,229	2.0756	-2.77%
2015-07-21	0	3.970	3.960	3.970	3.920	4.120	2,909,000	11,617,280	3.9936	2.151	2.145	2.151	2.124	2.232	5,370,039	2.1634	2.06%
2015-07-20	0	3.890	3.860	3.890	3.820	3.940	827,563	3,201,559	3.8687	2.107	2.091	2.107	2.069	2.134	1,527,688	2.0957	0.00%
2015-07-17	0	3.890	3.860	3.890	3.600	4.020	6,383,555	24,352,396	3.8149	2.107	2.091	2.107	1.950	2.178	11,784,097	2.0665	2.10%
2015-07-16	0	3.810	3.800	3.810	3.610	3.840	1,051,000	3,953,160	3.7613	2.064	2.058	2.064	1.956	2.080	1,940,155	2.0375	2.14%
2015-07-15	0	3.730	3.720	3.730	3.710	3.980	2,352,000	8,928,360	3.7961	2.021	2.015	2.021	2.010	2.156	4,341,812	2.0564	-6.52%
2015-07-14	0	3.990	3.980	3.990	3.900	4.150	3,034,000	12,246,550	4.0364	2.161	2.156	2.161	2.113	2.248	5,600,790	2.1866	-1.72%
2015-07-13	0	4.060	4.060	4.080	3.690	4.080	2,173,000	8,483,255	3.9039	2.199	2.199	2.210	1.999	2.210	4,011,377	2.1148	4.64%
2015-07-10	0	3.880	3.850	3.880	3.600	3.970	4,623,571	17,493,106	3.7835	2.102	2.086	2.102	1.950	2.151	8,535,152	2.0495	2.92%
2015-07-09	0	3.770	3.730	3.770	3.080	3.880	5,071,000	18,073,150	3.5640	2.042	2.021	2.042	1.668	2.102	9,361,110	1.9307	24.01%
2015-07-08	0	3.040	3.020	3.040	2.900	3.360	9,871,801	30,597,176	3.0995	1.647	1.636	1.647	1.571	1.820	18,223,429	1.6790	-11.63%
2015-07-07	0	3.440	3.380	3.440	3.380	3.800	3,769,279	13,475,230	3.5750	1.863	1.831	1.863	1.831	2.058	6,958,121	1.9366	-7.03%
2015-07-06	0	3.700	3.640	3.700	3.370	4.140	7,450,000	27,723,570	3.7213	2.004	1.972	2.004	1.826	2.243	13,752,764	2.0159	-6.57%
2015-07-03	0	3.960	3.950	3.960	3.900	4.220	6,994,000	27,873,910	3.9854	2.145	2.140	2.145	2.113	2.286	12,910,984	2.1589	-6.16%
2015-07-02	0	4.220	4.220	4.230	4.190	4.490	2,576,000	10,959,160	4.2543	2.286	2.286	2.291	2.270	2.432	4,755,318	2.3046	-6.01%
2015-06-30	0	4.490	4.420	4.490	4.170	4.600	2,194,000	9,522,140	4.3401	2.432	2.394	2.432	2.259	2.492	4,050,143	2.3511	2.05%
2015-06-29	0	4.400	4.380	4.400	4.020	4.660	4,641,000	20,245,330	4.3623	2.384	2.373	2.384	2.178	2.524	8,567,326	2.3631	-5.78%
2015-06-26	0	4.670	4.660	4.670	4.560	4.830	2,897,276	13,463,987	4.6471	2.530	2.524	2.530	2.470	2.616	5,348,396	2.5174	-2.71%
2015-06-25	0	4.800	4.780	4.810	4.770	4.880	1,907,000	9,175,330	4.8114	2.600	2.589	2.606	2.584	2.644	3,520,338	2.6064	-1.03%
2015-06-24	0	4.850	4.850	4.860	4.760	4.940	3,544,000	17,128,365	4.8331	2.627	2.627	2.633	2.579	2.676	6,542,254	2.6181	0.00%
2015-06-23	0	4.850	4.830	4.850	4.750	4.920	3,111,000	15,013,090	4.8258	2.627	2.616	2.627	2.573	2.665	5,742,933	2.6142	0.41%
2015-06-22	0	4.830	4.830	4.850	4.710	4.860	2,967,000	14,272,375	4.8104	2.616	2.616	2.627	2.551	2.633	5,477,107	2.6058	2.55%
2015-06-19	0	4.710	4.700	4.720	4.650	4.900	3,969,000	18,959,870	4.7770	2.551	2.546	2.557	2.519	2.654	7,326,808	2.5877	-0.63%
2015-06-18	0	4.740	4.730	4.750	4.600	4.900	10,386,000	49,554,815	4.7713	2.568	2.562	2.573	2.492	2.654	19,172,645	2.5847	-2.87%
2015-06-17	0	4.880	4.890	4.900	4.850	5.100	8,760,150	43,298,243	4.9426	2.644	2.649	2.654	2.627	2.763	16,171,312	2.6775	-4.50%
2015-06-16	0	5.110	5.100	5.110	5.020	5.460	9,739,000	50,539,870	5.1894	2.768	2.763	2.768	2.719	2.958	17,978,278	2.8112	-7.09%
2015-06-15	0	5.500	5.490	5.500	5.300	5.700	7,063,000	39,049,265	5.5287	2.979	2.974	2.979	2.871	3.088	13,038,359	2.9950	-2.83%
2015-06-12	0	5.930	5.940	5.950	5.600	6.500	33,508,000	195,806,500	5.8436	3.066	3.071	3.076	2.895	3.361	64,806,786	3.0214	23.80%
2015-06-11	1	-	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	2.477	-	-	-	-	0	-	0.00%
2015-05-29	0	4.790	4.770	4.790	4.730	4.850	1,301,000	6,219,450	4.7805	2.477	2.466	2.477	2.446	2.508	2,516,224	2.4717	-0.62%
2015-05-28	0	4.820	4.810	4.850	4.770	4.940	2,400,000	11,614,480	4.8394	2.492	2.487	2.508	2.466	2.554	4,641,766	2.5022	-1.23%
2015-05-27	0	4.880	4.880	4.900	4.840	4.910	1,866,000	9,090,115	4.8714	2.523	2.523	2.534	2.502	2.539	3,608,973	2.5188	-0.41%
2015-05-26	0	4.900	4.890	4.910	4.860	4.970	2,501,000	12,257,200	4.9009	2.534	2.528	2.539	2.513	2.570	4,837,107	2.5340	0.82%
2015-05-22	0	4.860	4.850	4.870	4.820	4.870	990,000	4,786,930	4.8353	2.513	2.508	2.518	2.492	2.518	1,914,728	2.5001	0.21%
2015-05-21	0	4.850	4.850	4.860	4.770	4.940	2,426,000	11,697,885	4.8219	2.508	2.508	2.513	2.466	2.554	4,692,052	2.4931	-1.02%
2015-05-20	0	4.900	4.910	4.920	4.840	4.980	5,402,000	26,523,820	4.9100	2.534	2.539	2.544	2.502	2.575	10,447,841	2.5387	3.81%
2015-05-19	0	4.720	4.710	4.740	4.670	4.750	2,694,000	12,696,035	4.7127	2.440	2.435	2.451	2.415	2.456	5,210,382	2.4367	0.85%
2015-05-18	0	4.680	4.680	4.690	4.620	4.720	2,127,000	9,939,690	4.6731	2.420	2.420	2.425	2.389	2.440	4,113,765	2.4162	1.30%
2015-05-15	0	4.620	4.610	4.620	4.450	4.750	2,461,000	11,290,490	4.5878	2.389	2.384	2.389	2.301	2.456	4,759,744	2.3721	3.59%
2015-05-14	0	4.460	4.460	4.470	4.380	4.550	2,250,000	10,086,265	4.4828	2.306	2.306	2.311	2.265	2.353	4,351,655	2.3178	-0.89%
2015-05-13	0	4.500	4.490	4.500	4.350	4.500	1,215,000	5,382,785	4.4303	2.327	2.322	2.327	2.249	2.327	2,349,894	2.2907	2.51%
2015-05-12	0	4.390	4.390	4.400	4.380	4.460	697,000	3,080,020	4.4190	2.270	2.270	2.275	2.265	2.306	1,348,046	2.2848	-1.13%
2015-05-11	0	4.440	4.440	4.450	4.400	4.470	765,000	3,391,920	4.4339	2.296	2.296	2.301	2.275	2.311	1,479,563	2.2925	1.60%
2015-05-08	0	4.370	4.350	4.390	4.230	4.370	1,023,358	4,401,479	4.3010	2.259	2.249	2.270	2.187	2.259	1,979,245	2.2238	4.30%
2015-05-07	0	4.190	4.180	4.190	4.150	4.370	2,268,000	9,609,540	4.2370	2.166	2.161	2.166	2.146	2.259	4,386,469	2.1907	-5.20%
2015-05-06	0	4.420	4.400	4.430	4.360	4.500	2,350,523	10,402,407	4.4256	2.285	2.275	2.291	2.254	2.327	4,546,074	2.2882	-1.78%
2015-05-05	0	4.500	4.480	4.500	4.450	4.610	3,028,000	13,543,880	4.4729	2.327	2.316	2.327	2.301	2.384	5,856,361	2.3127	-1.10%
2015-05-04	0	4.550	4.530	4.550	4.420	4.590	4,017,687	17,998,950	4.4799	2.353	2.342	2.353	2.285	2.373	7,770,484	2.3163	-0.22%
2015-04-30	0	4.560	4.540	4.560	4.520	4.700	2,464,417	11,250,764	4.5653	2.358	2.347	2.358	2.337	2.430	4,766,353	2.3605	-1.94%
2015-04-29	0	4.650	4.650	4.660	4.600	4.700	2,487,000	11,514,890	4.6300	2.404	2.404	2.409	2.378	2.430	4,810,030	2.3939	-2.11%
2015-04-28	0	4.750	4.750	4.760	4.720	4.830	1,134,000	5,392,295	4.7551	2.456	2.456	2.461	2.440	2.497	2,193,234	2.4586	-0.63%
2015-04-27	0	4.780	4.770	4.790	4.600	4.790	2,493,000	11,851,860	4.7541	2.471	2.466	2.477	2.378	2.477	4,821,634	2.4581	3.91%
2015-04-24	0	4.600	4.590	4.600	4.550	4.680	1,505,000	6,928,570	4.6037	2.378	2.373	2.378	2.353	2.420	2,910,774	2.3803	0.00%
2015-04-23	0	4.600	4.590	4.600	4.560	4.760	3,663,000	17,100,710	4.6685	2.378	2.373	2.378	2.358	2.461	7,084,495	2.4138	-2.13%
2015-04-22	0	4.700	4.680	4.700	4.650	4.710	3,190,000	14,956,730	4.6886	2.430	2.420	2.430	2.404	2.435	6,169,680	2.4242	1.08%
2015-04-21	0	4.650	4.640	4.660	4.520	4.750	2,401,000	11,123,470	4.6328	2.404	2.399	2.409	2.337	2.456	4,643,700	2.3954	2.88%
2015-04-20	0	4.520	4.510	4.520	4.510	4.850	4,561,000	21,192,970	4.6466	2.337	2.332	2.337	2.332	2.508	8,821,289	2.4025	-7.00%
2015-04-17	0	4.860	4.860	4.880	4.850	5.090	2,669,000	13,225,015	4.9550	2.513	2.513	2.523	2.508	2.632	5,162,030	2.5620	-2.41%
2015-04-16	0	4.980	4.970	4.980	4.740	5.070	3,591,000	17,859,095	4.9733	2.575	2.570	2.575	2.451	2.621	6,945,242	2.5714	3.53%
2015-04-15	0	4.810	4.800	4.830	4.790	5.000	2,726,000	13,266,590	4.8667	2.487	2.482	2.497	2.477	2.585	5,272,272	2.5163	-3.61%
2015-04-14	0	4.990	4.980	4.990	4.900	5.220	6,873,690	34,984,529	5.0896	2.580	2.575	2.580	2.534	2.699	13,294,191	2.6316	-0.60%
2015-04-13	0	5.020	5.010	5.030	4.840	5.030	10,284,000	50,678,967	4.9279	2.596	2.590	2.601	2.502	2.601	19,889,966	2.5480	3.72%
2015-04-10	0	4.840	4.800	4.840	4.500	4.840	5,867,000	27,770,053	4.7333	2.502	2.482	2.502	2.327	2.502	11,347,183	2.4473	2.98%
2015-04-09	0	4.700	4.700	4.750	4.540	5.250	9,290,000	45,243,825	4.8702	2.430	2.430	2.456	2.347	2.714	17,967,502	2.5181	-3.49%
2015-04-08	0	4.870	4.870	4.900	4.310	4.930	9,453,000	44,976,530	4.7579	2.518	2.518	2.534	2.228	2.549	18,282,755	2.4601	14.59%
2015-04-02	0	4.250	4.240	4.250	3.940	4.280	8,008,000	33,413,575	4.1725	2.197	2.192	2.197	2.037	2.213	15,488,025	2.1574	7.87%
2015-04-01	0	3.940	3.930	3.940	3.750	3.960	4,291,000	16,695,145	3.8907	2.037	2.032	2.037	1.939	2.047	8,299,090	2.0117	5.07%
2015-03-31	0	3.750	3.740	3.750	3.710	3.790	1,058,374	3,964,978	3.7463	1.939	1.934	1.939	1.918	1.960	2,046,968	1.9370	0.81%
2015-03-30	0	3.720	3.720	3.740	3.650	3.790	2,437,000	9,090,635	3.7303	1.923	1.923	1.934	1.887	1.960	4,713,326	1.9287	1.64%
2015-03-27	0	3.660	3.650	3.660	3.570	3.820	3,531,904	12,975,846	3.6739	1.892	1.887	1.892	1.846	1.975	6,830,946	1.8996	-3.94%
2015-03-26	0	3.810	3.810	3.820	3.780	3.940	2,312,000	8,905,570	3.8519	1.970	1.970	1.975	1.954	2.037	4,471,568	1.9916	-3.30%
2015-03-25	0	3.940	3.940	3.950	3.920	3.980	1,518,866	5,999,044	3.9497	2.037	2.037	2.042	2.027	2.058	2,937,592	2.0422	0.00%
2015-03-24	0	3.940	3.930	3.940	3.900	3.980	2,213,000	8,707,820	3.9348	2.037	2.032	2.037	2.016	2.058	4,280,095	2.0345	-0.25%
2015-03-23	0	3.950	3.940	3.950	3.840	3.970	3,491,000	13,681,380	3.9190	2.042	2.037	2.042	1.985	2.053	6,751,835	2.0263	2.86%
2015-03-20	0	3.840	3.840	3.860	3.590	3.860	3,854,350	14,398,734	3.7357	1.985	1.985	1.996	1.856	1.996	7,454,579	1.9315	5.21%
2015-03-19	0	3.650	3.620	3.650	3.570	3.700	3,249,000	11,806,610	3.6339	1.887	1.872	1.887	1.846	1.913	6,283,790	1.8789	2.24%
2015-03-18	0	3.570	3.560	3.570	3.520	3.590	1,530,500	5,453,910	3.5635	1.846	1.841	1.846	1.820	1.856	2,960,093	1.8425	0.85%
2015-03-17	0	3.540	3.540	3.560	3.490	3.570	988,000	3,489,460	3.5318	1.830	1.830	1.841	1.804	1.846	1,910,860	1.8261	0.00%
2015-03-16	0	3.540	3.520	3.540	3.490	3.700	1,929,500	6,912,910	3.5827	1.830	1.820	1.830	1.804	1.913	3,731,786	1.8524	-4.84%
2015-03-13	0	3.720	3.710	3.720	3.590	3.720	673,000	2,477,660	3.6815	1.923	1.918	1.923	1.856	1.923	1,301,628	1.9035	2.76%
2015-03-12	0	3.620	3.600	3.620	3.580	3.640	507,000	1,832,140	3.6137	1.872	1.861	1.872	1.851	1.882	980,573	1.8684	0.84%
2015-03-11	0	3.590	3.570	3.600	3.540	3.620	271,000	967,630	3.5706	1.856	1.846	1.861	1.830	1.872	524,133	1.8462	-0.55%
2015-03-10	0	3.610	3.590	3.620	3.580	3.700	712,000	2,574,060	3.6153	1.867	1.856	1.872	1.851	1.913	1,377,057	1.8692	-0.82%
2015-03-09	0	3.640	3.630	3.650	3.590	3.660	703,000	2,553,110	3.6317	1.882	1.877	1.887	1.856	1.892	1,359,651	1.8778	0.83%
2015-03-06	0	3.610	3.610	3.640	3.560	3.630	804,000	2,891,720	3.5967	1.867	1.867	1.882	1.841	1.877	1,554,992	1.8596	1.98%
2015-03-05	0	3.540	3.530	3.540	3.540	3.600	682,000	2,427,830	3.5599	1.830	1.825	1.830	1.830	1.861	1,319,035	1.8406	-1.67%
2015-03-04	0	3.600	3.580	3.600	3.550	3.630	947,000	3,393,080	3.5830	1.861	1.851	1.861	1.836	1.877	1,831,563	1.8526	-1.37%
2015-03-03	0	3.650	3.640	3.650	3.630	3.830	949,000	3,475,430	3.6622	1.887	1.882	1.887	1.877	1.980	1,835,432	1.8935	-3.69%
2015-03-02	0	3.790	3.770	3.800	3.760	3.850	1,303,000	4,953,005	3.8012	1.960	1.949	1.965	1.944	1.991	2,520,092	1.9654	0.26%
2015-02-27	0	3.780	3.780	3.790	3.660	3.860	2,507,500	9,363,586	3.7342	1.954	1.954	1.960	1.892	1.996	4,849,678	1.9308	3.85%
2015-02-26	0	3.640	3.630	3.640	3.500	3.660	4,293,000	15,189,525	3.5382	1.882	1.877	1.882	1.810	1.892	8,302,959	1.8294	4.00%
2015-02-25	0	3.500	3.490	3.500	3.440	3.560	1,057,000	3,701,494	3.5019	1.810	1.804	1.810	1.779	1.841	2,044,311	1.8106	-0.85%
2015-02-24	0	3.530	3.530	3.540	3.430	3.620	932,000	3,297,020	3.5376	1.825	1.825	1.830	1.773	1.872	1,802,552	1.8291	-0.84%
2015-02-23	0	3.560	3.560	3.590	3.540	3.680	587,000	2,098,288	3.5746	1.841	1.841	1.856	1.830	1.903	1,135,299	1.8482	-2.20%
2015-02-18	0	3.640	3.610	3.640	3.490	3.650	834,000	3,020,770	3.6220	1.882	1.867	1.882	1.804	1.887	1,613,014	1.8727	4.60%
2015-02-17	0	3.480	3.480	3.500	3.400	3.630	726,000	2,567,300	3.5362	1.799	1.799	1.810	1.758	1.877	1,404,134	1.8284	-2.52%
2015-02-16	0	3.570	3.570	3.580	3.550	3.620	786,000	2,825,060	3.5942	1.846	1.846	1.851	1.836	1.872	1,520,178	1.8584	0.85%
2015-02-13	0	3.540	3.540	3.560	3.440	3.560	491,000	1,731,680	3.5268	1.830	1.830	1.841	1.779	1.841	949,628	1.8235	1.72%
2015-02-12	0	3.480	3.470	3.510	3.380	3.510	1,290,600	4,481,359	3.4723	1.799	1.794	1.815	1.748	1.815	2,496,110	1.7953	0.87%
2015-02-11	0	3.450	3.430	3.450	3.290	3.460	733,000	2,474,530	3.3759	1.784	1.773	1.784	1.701	1.789	1,417,673	1.7455	4.86%
2015-02-10	0	3.290	3.290	3.300	3.240	3.390	1,711,000	5,628,515	3.2896	1.701	1.701	1.706	1.675	1.753	3,309,192	1.7009	-2.66%
2015-02-09	0	3.380	3.380	3.390	3.350	3.430	463,000	1,565,900	3.3821	1.748	1.748	1.753	1.732	1.773	895,474	1.7487	-0.88%
2015-02-06	0	3.410	3.410	3.420	3.390	3.560	1,075,000	3,694,064	3.4363	1.763	1.763	1.768	1.753	1.841	2,079,124	1.7767	-0.58%
2015-02-05	0	3.430	3.420	3.460	3.390	3.600	2,574,000	8,913,350	3.4628	1.773	1.768	1.789	1.753	1.861	4,978,294	1.7904	-4.19%
2015-02-04	0	3.580	3.580	3.590	3.570	3.690	1,300,400	4,711,082	3.6228	1.851	1.851	1.856	1.846	1.908	2,515,063	1.8731	0.28%
2015-02-03	0	3.570	3.570	3.590	3.560	3.690	1,493,000	5,369,020	3.5961	1.846	1.846	1.856	1.841	1.908	2,887,565	1.8594	-3.77%
2015-02-02	0	3.710	3.710	3.720	3.640	3.790	783,000	2,905,950	3.7113	1.918	1.918	1.923	1.882	1.960	1,514,376	1.9189	-1.59%
2015-01-30	0	3.770	3.760	3.780	3.760	3.900	1,261,000	4,809,090	3.8137	1.949	1.944	1.954	1.944	2.016	2,438,861	1.9719	-2.33%
2015-01-29	0	3.860	3.850	3.860	3.730	3.920	2,471,000	9,389,205	3.7998	1.996	1.991	1.996	1.929	2.027	4,779,085	1.9646	1.05%
2015-01-28	0	3.820	3.810	3.830	3.790	3.870	1,610,000	6,152,475	3.8214	1.975	1.970	1.980	1.960	2.001	3,113,851	1.9758	-1.80%
2015-01-27	0	3.890	3.880	3.900	3.880	4.060	2,581,000	10,143,785	3.9302	2.011	2.006	2.016	2.006	2.099	4,991,832	2.0321	-3.23%
2015-01-26	0	4.020	4.020	4.030	4.020	4.170	2,032,000	8,300,701	4.0850	2.079	2.079	2.084	2.079	2.156	3,930,028	2.1121	-0.99%
2015-01-23	0	4.060	4.050	4.080	4.050	4.230	1,940,800	8,005,739	4.1250	2.099	2.094	2.110	2.094	2.187	3,753,641	2.1328	-3.10%
2015-01-22	0	4.190	4.160	4.200	4.140	4.230	391,000	1,630,240	4.1694	2.166	2.151	2.172	2.141	2.187	756,221	2.1558	-0.24%
2015-01-21	0	4.200	4.170	4.210	4.110	4.210	1,533,000	6,384,270	4.1646	2.172	2.156	2.177	2.125	2.177	2,964,928	2.1533	1.20%
2015-01-20	0	4.150	4.140	4.160	4.100	4.220	709,000	2,936,330	4.1415	2.146	2.141	2.151	2.120	2.182	1,371,255	2.1413	0.97%
2015-01-19	0	4.110	4.110	4.130	4.100	4.250	743,000	3,078,850	4.1438	2.125	2.125	2.135	2.120	2.197	1,437,013	2.1425	-2.61%
2015-01-16	0	4.220	4.220	4.230	4.210	4.250	510,000	2,154,850	4.2252	2.182	2.182	2.187	2.177	2.197	986,375	2.1846	-0.94%
2015-01-15	0	4.260	4.250	4.300	4.250	4.320	445,000	1,907,045	4.2855	2.203	2.197	2.223	2.197	2.234	860,661	2.2158	-1.62%
2015-01-14	0	4.330	4.300	4.330	4.270	4.330	312,000	1,344,080	4.3079	2.239	2.223	2.239	2.208	2.239	603,430	2.2274	1.88%
2015-01-13	0	4.250	4.250	4.290	4.240	4.310	480,785	2,048,274	4.2603	2.197	2.197	2.218	2.192	2.228	929,871	2.2027	0.00%
2015-01-12	0	4.250	4.250	4.270	4.210	4.290	687,000	2,920,060	4.2505	2.197	2.197	2.208	2.177	2.218	1,328,705	2.1977	-1.16%
2015-01-09	0	4.300	4.300	4.320	4.300	4.490	1,387,000	6,036,667	4.3523	2.223	2.223	2.234	2.223	2.322	2,682,554	2.2503	-2.49%
2015-01-08	0	4.410	4.390	4.420	4.340	4.420	499,000	2,193,600	4.3960	2.280	2.270	2.285	2.244	2.285	965,100	2.2729	0.92%
2015-01-07	0	4.370	4.320	4.370	4.300	4.390	860,000	3,730,320	4.3376	2.259	2.234	2.259	2.223	2.270	1,663,299	2.2427	2.58%
2015-01-06	0	4.260	4.260	4.280	4.240	4.490	1,046,000	4,529,135	4.3300	2.203	2.203	2.213	2.192	2.322	2,023,036	2.2388	-3.84%
2015-01-05	0	4.430	4.430	4.460	4.410	4.500	430,000	1,914,430	4.4522	2.291	2.291	2.306	2.280	2.327	831,650	2.3020	-1.99%
2015-01-02	0	4.520	4.520	4.540	4.350	4.560	600,000	2,696,340	4.4939	2.337	2.337	2.347	2.249	2.358	1,160,441	2.3235	3.67%
2014-12-31	0	4.360	4.360	4.380	4.260	4.370	328,000	1,421,880	4.3350	2.254	2.254	2.265	2.203	2.259	634,375	2.2414	2.59%
2014-12-30	0	4.250	4.250	4.270	4.200	4.290	1,197,736	5,091,116	4.2506	2.197	2.197	2.208	2.172	2.218	2,316,504	2.1978	-1.39%
2014-12-29	0	4.310	4.300	4.310	4.300	4.380	449,000	1,945,660	4.3333	2.228	2.223	2.228	2.223	2.265	868,397	2.2405	-1.37%
2014-12-24	0	4.370	4.370	4.380	4.320	4.400	229,000	998,090	4.3585	2.259	2.259	2.265	2.234	2.275	442,902	2.2535	1.16%
2014-12-23	0	4.320	4.310	4.320	4.280	4.340	302,000	1,304,600	4.3199	2.234	2.228	2.234	2.213	2.244	584,089	2.2336	0.70%
2014-12-22	0	4.290	4.290	4.330	4.270	4.380	362,000	1,571,970	4.3425	2.218	2.218	2.239	2.208	2.265	700,133	2.2452	0.00%
2014-12-19	0	4.290	4.260	4.290	4.220	4.530	1,711,800	7,428,643	4.3397	2.218	2.203	2.218	2.182	2.342	3,310,739	2.2438	-5.09%
2014-12-18	0	4.520	4.520	4.550	4.520	4.620	685,000	3,121,510	4.5569	2.337	2.337	2.353	2.337	2.389	1,324,837	2.3561	-1.09%
2014-12-17	0	4.570	4.530	4.570	4.540	4.660	628,000	2,869,460	4.5692	2.363	2.342	2.363	2.347	2.409	1,214,595	2.3625	-1.30%
2014-12-16	0	4.630	4.600	4.640	4.550	4.700	445,688	2,060,462	4.6231	2.394	2.378	2.399	2.353	2.430	861,991	2.3904	-1.07%
2014-12-15	0	4.680	4.680	4.690	4.650	4.750	263,000	1,232,490	4.6863	2.420	2.420	2.425	2.404	2.456	508,660	2.4230	0.00%
2014-12-12	0	4.680	4.680	4.700	4.650	4.700	235,000	1,096,110	4.6643	2.420	2.420	2.430	2.404	2.430	454,506	2.4117	1.30%
2014-12-11	0	4.620	4.620	4.640	4.600	4.750	807,120	3,741,399	4.6355	2.389	2.389	2.399	2.378	2.456	1,561,026	2.3968	-2.94%
2014-12-10	0	4.760	4.750	4.760	4.550	4.790	1,159,674	5,409,379	4.6646	2.461	2.456	2.461	2.353	2.477	2,242,890	2.4118	3.48%
2014-12-09	0	4.600	4.600	4.620	4.570	4.700	1,209,000	5,602,650	4.6341	2.378	2.378	2.389	2.363	2.430	2,338,290	2.3960	-2.34%
2014-12-08	0	4.710	4.700	4.710	4.700	4.750	804,000	3,790,350	4.7144	2.435	2.430	2.435	2.430	2.456	1,554,992	2.4375	-0.84%
2014-12-05	0	4.750	4.730	4.780	4.730	4.840	665,000	3,177,270	4.7778	2.456	2.446	2.471	2.446	2.502	1,286,156	2.4704	-1.04%
2014-12-04	0	4.800	4.780	4.800	4.800	4.900	751,000	3,627,880	4.8307	2.482	2.471	2.482	2.482	2.534	1,452,486	2.4977	-1.44%
2014-12-03	0	4.870	4.850	4.870	4.850	5.010	507,422	2,482,432	4.8922	2.518	2.508	2.518	2.508	2.590	981,389	2.5295	-0.81%
2014-12-02	0	4.910	4.910	4.920	4.860	4.960	695,080	3,405,177	4.8990	2.539	2.539	2.544	2.513	2.565	1,344,333	2.5330	0.61%
2014-12-01	0	4.880	4.890	4.900	4.870	5.000	490,000	2,405,205	4.9086	2.523	2.528	2.534	2.518	2.585	947,694	2.5380	-2.79%
2014-11-28	0	5.020	5.020	5.040	4.800	5.070	838,000	4,200,520	5.0126	2.596	2.596	2.606	2.482	2.621	1,620,750	2.5917	-0.40%
2014-11-27	0	5.040	5.030	5.040	4.990	5.150	282,000	1,424,270	5.0506	2.606	2.601	2.606	2.580	2.663	545,407	2.6114	-1.37%
2014-11-26	0	5.110	5.100	5.110	5.030	5.150	335,000	1,707,880	5.0981	2.642	2.637	2.642	2.601	2.663	647,913	2.6360	0.59%
2014-11-25	0	5.080	5.030	5.080	5.000	5.220	554,000	2,801,345	5.0566	2.627	2.601	2.627	2.585	2.699	1,071,474	2.6145	-0.97%
2014-11-24	0	5.130	5.110	5.130	4.920	5.180	1,715,045	8,688,436	5.0660	2.652	2.642	2.652	2.544	2.678	3,317,015	2.6194	4.69%
2014-11-21	0	4.900	4.900	4.940	4.780	4.980	744,360	3,645,764	4.8979	2.534	2.534	2.554	2.471	2.575	1,439,644	2.5324	1.45%
2014-11-20	0	4.830	4.830	4.840	4.730	4.880	667,080	3,224,342	4.8335	2.497	2.497	2.502	2.446	2.523	1,290,179	2.4991	-2.42%
2014-11-19	0	4.950	4.920	4.950	4.900	5.050	437,000	2,162,160	4.9477	2.559	2.544	2.559	2.534	2.611	845,188	2.5582	1.43%
2014-11-18	0	4.880	4.880	4.900	4.880	5.050	853,000	4,190,930	4.9132	2.523	2.523	2.534	2.523	2.611	1,649,761	2.5403	-3.75%
2014-11-17	0	5.070	5.060	5.090	5.000	5.250	870,000	4,432,030	5.0943	2.621	2.616	2.632	2.585	2.714	1,682,640	2.6340	-2.12%
2014-11-14	0	5.180	5.180	5.190	5.150	5.220	919,200	4,770,786	5.1902	2.678	2.678	2.683	2.663	2.699	1,777,796	2.6835	0.58%
2014-11-13	0	5.150	5.150	5.160	5.110	5.180	705,000	3,629,450	5.1482	2.663	2.663	2.668	2.642	2.678	1,363,519	2.6618	0.98%
2014-11-12	0	5.100	5.050	5.110	5.020	5.170	1,091,800	5,571,505	5.1030	2.637	2.611	2.642	2.596	2.673	2,111,617	2.6385	-0.20%
2014-11-11	0	5.110	5.100	5.130	4.900	5.130	1,869,000	9,350,280	5.0028	2.642	2.637	2.652	2.534	2.652	3,614,775	2.5867	4.07%
2014-11-10	0	4.910	4.880	4.910	4.850	4.950	1,097,000	5,376,490	4.9011	2.539	2.523	2.539	2.508	2.559	2,121,674	2.5341	1.87%
2014-11-07	0	4.820	4.820	4.830	4.820	4.850	471,240	2,280,054	4.8384	2.492	2.492	2.497	2.492	2.508	911,411	2.5017	0.00%
2014-11-06	0	4.820	4.810	4.850	4.810	4.870	566,000	2,733,350	4.8292	2.492	2.487	2.508	2.487	2.518	1,094,683	2.4969	-0.62%
2014-11-05	0	4.850	4.840	4.850	4.810	4.890	1,048,224	5,091,948	4.8577	2.508	2.502	2.508	2.487	2.528	2,027,338	2.5116	0.41%
2014-11-04	0	4.830	4.830	4.850	4.800	4.880	876,000	4,241,435	4.8418	2.497	2.497	2.508	2.482	2.523	1,694,245	2.5034	0.00%
2014-11-03	0	4.830	4.820	4.830	4.760	4.840	235,565	1,134,854	4.8176	2.497	2.492	2.497	2.461	2.502	455,599	2.4909	0.21%
2014-10-31	0	4.820	4.800	4.810	4.800	4.860	1,009,000	4,869,075	4.8256	2.492	2.482	2.487	2.482	2.513	1,951,476	2.4951	0.00%
2014-10-30	0	4.820	4.820	4.830	4.790	4.930	339,000	1,636,630	4.8278	2.492	2.492	2.497	2.477	2.549	655,649	2.4962	0.42%
2014-10-29	0	4.800	4.800	4.820	4.800	4.950	859,418	4,138,650	4.8156	2.482	2.482	2.492	2.482	2.559	1,662,174	2.4899	-1.03%
2014-10-28	0	4.850	4.840	4.850	4.840	4.960	527,836	2,569,301	4.8676	2.508	2.502	2.508	2.502	2.565	1,020,871	2.5168	-0.41%
2014-10-27	0	4.870	4.860	4.870	4.860	4.980	555,000	2,718,010	4.8973	2.518	2.513	2.518	2.513	2.575	1,073,408	2.5321	-2.99%
2014-10-24	0	5.020	5.010	5.050	5.010	5.110	395,000	1,993,940	5.0479	2.596	2.590	2.611	2.590	2.642	763,957	2.6100	-0.79%
2014-10-23	0	5.060	5.050	5.060	5.020	5.160	501,000	2,541,740	5.0733	2.616	2.611	2.616	2.596	2.668	968,969	2.6231	-1.56%
2014-10-22	0	5.140	5.130	5.140	5.100	5.180	1,161,000	5,963,476	5.1365	2.658	2.652	2.658	2.637	2.678	2,245,454	2.6558	1.38%
2014-10-21	0	5.070	5.060	5.070	5.030	5.070	595,000	3,007,890	5.0553	2.621	2.616	2.621	2.601	2.621	1,150,771	2.6138	-0.20%
2014-10-20	0	5.080	5.050	5.080	5.030	5.190	492,000	2,499,800	5.0809	2.627	2.611	2.627	2.601	2.683	951,562	2.6270	-1.17%
2014-10-17	0	5.140	5.120	5.140	4.870	5.220	2,422,600	12,411,525	5.1232	2.658	2.647	2.658	2.518	2.699	4,685,476	2.6489	4.05%
2014-10-16	0	4.940	4.920	4.940	4.840	4.980	1,390,000	6,853,040	4.9302	2.554	2.544	2.554	2.502	2.575	2,688,356	2.5492	1.44%
2014-10-15	0	4.870	4.860	4.910	4.710	4.940	2,353,836	11,367,952	4.8295	2.518	2.513	2.539	2.435	2.554	4,552,481	2.4971	2.31%
2014-10-14	0	4.760	4.750	4.760	4.740	4.850	1,039,000	4,976,275	4.7895	2.461	2.456	2.461	2.451	2.508	2,009,498	2.4764	-2.46%
2014-10-13	0	4.880	4.830	4.880	4.780	4.910	670,000	3,239,100	4.8345	2.523	2.497	2.523	2.471	2.539	1,295,826	2.4996	-0.41%
2014-10-10	0	4.900	4.880	4.960	4.820	4.970	1,860,000	9,089,210	4.8867	2.534	2.523	2.565	2.492	2.570	3,597,368	2.5266	-2.58%
2014-10-09	0	5.030	5.000	5.050	4.930	5.050	1,773,000	8,836,925	4.9842	2.601	2.585	2.611	2.549	2.611	3,429,104	2.5770	2.44%
2014-10-08	0	4.910	4.900	4.910	4.820	4.930	979,000	4,775,490	4.8779	2.539	2.534	2.539	2.492	2.549	1,893,454	2.5221	-0.41%
2014-10-07	0	4.930	4.920	4.930	4.530	4.940	1,356,000	6,559,960	4.8377	2.549	2.544	2.549	2.342	2.554	2,622,598	2.5013	6.25%
2014-10-06	0	4.640	4.640	4.690	4.600	4.690	1,144,000	5,329,430	4.6586	2.399	2.399	2.425	2.378	2.425	2,212,575	2.4087	0.65%
2014-10-03	0	4.610	4.610	4.620	4.510	4.720	1,741,000	8,003,264	4.5969	2.384	2.384	2.389	2.332	2.440	3,367,214	2.3768	-2.54%
2014-09-30	0	4.730	4.730	4.740	4.470	4.750	2,515,000	11,679,090	4.6438	2.446	2.446	2.451	2.311	2.456	4,864,184	2.4010	3.50%
2014-09-29	0	4.570	4.560	4.570	4.550	4.800	2,740,000	12,608,980	4.6018	2.363	2.358	2.363	2.353	2.482	5,299,349	2.3793	-5.19%
2014-09-26	0	4.820	4.820	4.850	4.820	4.940	1,348,000	6,530,325	4.8445	2.492	2.492	2.508	2.492	2.554	2,607,125	2.5048	-2.82%
2014-09-25	0	4.960	4.960	4.970	4.910	5.080	2,192,136	10,877,170	4.9619	2.565	2.565	2.570	2.539	2.627	4,239,742	2.5655	-1.98%
2014-09-24	0	5.060	5.050	5.060	4.810	5.070	1,941,000	9,611,465	4.9518	2.616	2.611	2.616	2.487	2.621	3,754,028	2.5603	4.55%
2014-09-23	0	4.840	4.820	4.840	4.740	4.850	1,410,625	6,770,987	4.8000	2.502	2.492	2.502	2.451	2.508	2,728,246	2.4818	0.21%
2014-09-22	0	4.830	4.830	4.870	4.750	4.930	1,338,000	6,460,250	4.8283	2.497	2.497	2.518	2.456	2.549	2,587,784	2.4964	-1.02%
2014-09-19	0	4.880	4.880	4.920	4.700	4.970	2,586,000	12,535,847	4.8476	2.523	2.523	2.544	2.430	2.570	5,001,503	2.5064	2.74%
2014-09-18	0	4.750	4.750	4.780	4.730	4.850	4,804,000	22,890,055	4.7648	2.456	2.456	2.471	2.446	2.508	9,291,268	2.4636	-2.46%
2014-09-17	0	4.870	4.870	4.890	4.820	4.950	4,428,000	21,653,820	4.8902	2.518	2.518	2.528	2.492	2.559	8,564,058	2.5285	-0.61%
2014-09-16	0	4.900	4.900	4.930	4.850	5.070	1,349,136	6,637,874	4.9201	2.534	2.534	2.549	2.508	2.621	2,609,322	2.5439	-2.58%
2014-09-15	0	5.030	5.030	5.040	5.020	5.160	2,812,000	14,242,925	5.0651	2.601	2.601	2.606	2.596	2.668	5,438,602	2.6189	-3.08%
2014-09-12	0	5.190	5.190	5.210	5.170	5.380	3,494,000	18,273,475	5.2300	2.683	2.683	2.694	2.673	2.782	6,757,637	2.7041	-3.35%
2014-09-11	0	5.370	5.370	5.390	5.330	5.500	678,918	3,655,083	5.3837	2.777	2.777	2.787	2.756	2.844	1,313,074	2.7836	-0.56%
2014-09-10	0	5.400	5.370	5.410	5.310	5.450	1,204,000	6,489,520	5.3900	2.792	2.777	2.797	2.746	2.818	2,328,619	2.7869	0.37%
2014-09-08	0	5.380	5.380	5.390	5.370	5.480	860,250	4,666,497	5.4246	2.782	2.782	2.787	2.777	2.833	1,663,783	2.8048	-1.28%
2014-09-05	0	5.450	5.440	5.460	5.440	5.590	2,431,000	13,330,130	5.4834	2.818	2.813	2.823	2.813	2.890	4,701,722	2.8352	-1.80%
2014-09-04	0	5.550	5.530	5.560	5.440	5.630	2,000,000	11,043,580	5.5218	2.870	2.859	2.875	2.813	2.911	3,868,138	2.8550	0.00%
2014-09-03	0	5.550	5.550	5.560	5.530	5.600	3,808,096	21,171,994	5.5597	2.870	2.870	2.875	2.859	2.895	7,365,121	2.8746	-0.72%
2014-09-02	0	5.590	5.560	5.600	5.470	5.700	1,616,000	9,002,152	5.5706	2.890	2.875	2.895	2.828	2.947	3,125,456	2.8803	-1.76%
2014-09-01	0	5.690	5.680	5.690	5.520	5.730	2,942,000	16,552,206	5.6262	2.942	2.937	2.942	2.854	2.963	5,690,031	2.9090	3.64%
2014-08-29	0	5.490	5.480	5.490	5.460	5.680	4,072,000	22,478,715	5.5203	2.839	2.833	2.839	2.823	2.937	7,875,529	2.8542	-2.66%
2014-08-28	0	5.640	5.630	5.640	5.510	6.220	5,945,000	34,974,446	5.8830	2.916	2.911	2.916	2.849	3.216	11,498,041	3.0418	-6.93%
2014-08-27	0	6.060	6.050	6.090	6.050	6.170	786,000	4,813,255	6.1237	3.133	3.128	3.149	3.128	3.190	1,520,178	3.1662	-0.66%
2014-08-26	0	6.100	6.070	6.110	5.960	6.110	2,018,000	12,222,450	6.0567	3.154	3.138	3.159	3.082	3.159	3,902,951	3.1316	1.84%
2014-08-25	0	5.990	5.980	5.990	5.940	6.000	871,000	5,193,595	5.9628	3.097	3.092	3.097	3.071	3.102	1,684,574	3.0830	0.50%
2014-08-22	0	5.960	5.950	5.960	5.860	6.030	1,637,136	9,723,220	5.9392	3.082	3.076	3.082	3.030	3.118	3,166,334	3.0708	-0.50%
2014-08-21	0	5.990	5.970	5.990	5.910	6.010	857,000	5,121,920	5.9766	3.097	3.087	3.097	3.056	3.107	1,657,497	3.0902	1.53%
2014-08-20	0	5.900	5.910	5.940	5.880	5.990	1,177,562	6,977,209	5.9251	3.051	3.056	3.071	3.040	3.097	2,277,486	3.0636	-1.17%
2014-08-19	0	5.970	5.970	5.980	5.940	6.000	1,406,000	8,386,130	5.9645	3.087	3.087	3.092	3.071	3.102	2,719,301	3.0839	0.17%
2014-08-18	0	5.960	5.960	5.970	5.950	6.000	1,152,600	6,878,032	5.9674	3.082	3.082	3.087	3.076	3.102	2,229,208	3.0854	0.00%
2014-08-15	0	5.960	5.960	5.970	5.940	5.970	413,000	2,459,215	5.9545	3.082	3.082	3.087	3.071	3.087	798,771	3.0788	0.00%
2014-08-14	0	5.960	5.950	5.960	5.900	6.000	895,000	5,327,000	5.9520	3.082	3.076	3.082	3.051	3.102	1,730,992	3.0774	-0.67%
2014-08-13	0	6.000	5.950	6.000	5.940	6.000	1,705,400	10,168,638	5.9626	3.102	3.076	3.102	3.071	3.102	3,298,361	3.0829	-0.17%
2014-08-12	0	6.010	6.000	6.010	5.950	6.080	563,000	3,385,240	6.0129	3.107	3.102	3.107	3.076	3.144	1,088,881	3.1089	0.33%
2014-08-11	0	5.990	5.990	6.000	5.940	6.020	692,000	4,142,530	5.9863	3.097	3.097	3.102	3.071	3.113	1,338,376	3.0952	0.00%
2014-08-08	0	5.990	5.980	6.020	5.980	6.030	380,000	2,281,590	6.0042	3.097	3.092	3.113	3.092	3.118	734,946	3.1044	-0.66%
2014-08-07	0	6.030	6.000	6.030	5.970	6.040	811,000	4,867,200	6.0015	3.118	3.102	3.118	3.087	3.123	1,568,530	3.1030	0.50%
2014-08-06	0	6.000	5.990	6.000	5.930	6.000	2,039,000	12,224,420	5.9953	3.102	3.097	3.102	3.066	3.102	3,943,567	3.0998	1.35%
2014-08-05	0	5.920	5.910	5.920	5.850	5.920	560,000	3,308,020	5.9072	3.061	3.056	3.061	3.025	3.061	1,083,079	3.0543	1.20%
2014-08-04	0	5.850	5.830	5.880	5.820	5.940	1,693,057	9,922,947	5.8610	3.025	3.014	3.040	3.009	3.071	3,274,489	3.0304	-0.85%
2014-08-01	0	5.900	5.890	5.900	5.890	5.960	1,317,000	7,783,770	5.9102	3.051	3.045	3.051	3.045	3.082	2,547,169	3.0559	-1.01%
2014-07-31	0	5.960	5.960	5.990	5.950	6.050	2,122,000	12,696,751	5.9834	3.082	3.082	3.097	3.076	3.128	4,104,095	3.0937	0.17%
2014-07-30	0	5.950	5.950	5.980	5.920	6.000	1,377,000	8,223,340	5.9719	3.076	3.076	3.092	3.061	3.102	2,663,213	3.0878	0.34%
2014-07-29	0	5.930	5.920	5.930	5.900	5.990	1,278,000	7,564,205	5.9188	3.066	3.061	3.066	3.051	3.097	2,471,740	3.0603	-0.17%
2014-07-28	0	5.940	5.900	5.940	5.880	6.000	1,766,000	10,469,550	5.9284	3.071	3.051	3.071	3.040	3.102	3,415,566	3.0652	-0.34%
2014-07-25	0	5.960	5.960	5.980	5.910	6.020	970,000	5,810,670	5.9904	3.082	3.082	3.092	3.056	3.113	1,876,047	3.0973	0.34%
2014-07-24	0	5.940	5.920	5.930	5.900	6.120	1,828,000	10,866,065	5.9442	3.071	3.061	3.066	3.051	3.164	3,535,478	3.0734	-1.66%
2014-07-23	0	6.040	6.010	6.050	5.880	6.140	4,148,000	24,930,035	6.0101	3.123	3.107	3.128	3.040	3.175	8,022,519	3.1075	2.37%
2014-07-22	0	5.900	5.890	5.900	5.880	6.240	3,934,000	23,681,953	6.0198	3.051	3.045	3.051	3.040	3.226	7,608,628	3.1125	-4.22%
2014-07-21	0	6.160	6.150	6.160	6.060	6.360	3,273,000	20,194,980	6.1702	3.185	3.180	3.185	3.133	3.288	6,330,208	3.1903	-1.60%
2014-07-18	0	6.260	6.240	6.260	6.200	6.410	4,392,000	27,588,965	6.2816	3.237	3.226	3.237	3.206	3.314	8,494,431	3.2479	-2.80%
2014-07-17	0	6.440	6.410	6.440	6.400	6.600	1,652,000	10,638,577	6.4398	3.330	3.314	3.330	3.309	3.412	3,195,082	3.3297	-2.72%
2014-07-16	0	6.620	6.580	6.640	6.490	6.650	3,270,840	21,507,260	6.5755	3.423	3.402	3.433	3.356	3.438	6,326,030	3.3998	0.76%
2014-07-15	0	6.570	6.560	6.570	6.430	6.650	1,047,000	6,863,800	6.5557	3.397	3.392	3.397	3.325	3.438	2,024,970	3.3896	-0.15%
2014-07-14	0	6.580	6.540	6.570	6.360	6.600	1,856,000	12,109,060	6.5243	3.402	3.381	3.397	3.288	3.412	3,589,632	3.3733	2.97%
2014-07-11	0	6.390	6.360	6.390	6.310	6.430	709,000	4,509,955	6.3610	3.304	3.288	3.304	3.263	3.325	1,371,255	3.2889	0.00%
2014-07-10	0	6.390	6.380	6.410	6.360	6.550	1,051,000	6,757,390	6.4295	3.304	3.299	3.314	3.288	3.387	2,032,707	3.3243	-1.24%
2014-07-09	0	6.470	6.420	6.480	6.300	6.480	1,703,000	10,920,135	6.4123	3.345	3.319	3.350	3.257	3.350	3,293,720	3.3154	-0.46%
2014-07-08	0	6.500	6.500	6.530	6.230	6.540	2,750,272	17,698,692	6.4353	3.361	3.361	3.376	3.221	3.381	5,319,216	3.3273	2.36%
2014-07-07	0	6.350	6.350	6.370	6.230	6.390	1,224,000	7,731,390	6.3165	3.283	3.283	3.294	3.221	3.304	2,367,301	3.2659	1.76%
2014-07-04	0	6.240	6.230	6.250	6.100	6.260	1,484,000	9,194,840	6.1960	3.226	3.221	3.232	3.154	3.237	2,870,159	3.2036	1.79%
2014-07-03	0	6.130	6.110	6.130	5.930	6.130	1,497,000	9,066,740	6.0566	3.169	3.159	3.169	3.066	3.169	2,895,301	3.1315	3.55%
2014-07-02	0	5.920	5.920	5.940	5.870	6.030	2,067,000	12,247,425	5.9252	3.061	3.061	3.071	3.035	3.118	3,997,721	3.0636	-1.17%
2014-06-30	0	5.990	5.950	6.000	5.930	6.040	559,136	3,333,380	5.9617	3.097	3.076	3.102	3.066	3.123	1,081,408	3.0824	0.34%
2014-06-27	0	5.970	5.940	5.970	5.720	5.970	1,275,000	7,472,070	5.8604	3.087	3.071	3.087	2.957	3.087	2,465,938	3.0301	4.74%
2014-06-26	0	5.700	5.700	5.710	5.670	5.770	1,417,000	8,088,120	5.7079	2.947	2.947	2.952	2.932	2.983	2,740,576	2.9512	0.00%
2014-06-25	0	5.700	5.680	5.700	5.680	5.850	2,178,000	12,479,517	5.7298	2.947	2.937	2.947	2.937	3.025	4,212,402	2.9626	-2.56%
2014-06-24	0	5.850	5.830	5.850	5.800	5.880	1,033,866	6,037,793	5.8400	3.025	3.014	3.025	2.999	3.040	1,999,568	3.0195	0.86%
2014-06-23	0	5.800	5.790	5.810	5.730	6.030	3,699,000	21,722,671	5.8726	2.999	2.994	3.004	2.963	3.118	7,154,121	3.0364	-4.61%
2014-06-20	0	6.080	6.050	6.100	6.030	6.190	859,000	5,231,013	6.0897	3.144	3.128	3.154	3.118	3.201	1,661,365	3.1486	-0.98%
2014-06-19	0	6.140	6.110	6.150	6.010	6.180	1,074,000	6,580,780	6.1274	3.175	3.159	3.180	3.107	3.195	2,077,190	3.1681	0.82%
2014-06-18	0	6.090	6.080	6.100	6.040	6.300	1,822,000	11,154,690	6.1222	3.149	3.144	3.154	3.123	3.257	3,523,874	3.1655	-3.33%
2014-06-17	0	6.300	6.300	6.310	6.300	6.440	1,026,000	6,519,660	6.3544	3.257	3.257	3.263	3.257	3.330	1,984,355	3.2855	-1.25%
2014-06-16	0	6.380	6.380	6.390	6.320	6.440	829,000	5,293,630	6.3856	3.299	3.299	3.304	3.268	3.330	1,603,343	3.3016	-0.32%
2014-06-13	0	6.730	6.730	6.740	6.670	6.870	1,989,000	13,466,040	6.7703	3.309	3.309	3.314	3.280	3.378	4,044,964	3.3291	-1.03%
2014-06-12	0	6.800	6.800	6.810	6.530	6.820	2,307,764	15,486,752	6.7107	3.344	3.344	3.349	3.211	3.354	4,693,224	3.2998	3.34%
2014-06-11	0	6.580	6.570	6.590	6.410	6.610	1,449,000	9,480,248	6.5426	3.236	3.231	3.240	3.152	3.250	2,946,784	3.2172	2.02%
2014-06-10	0	6.450	6.450	6.460	6.440	6.500	751,000	4,855,880	6.4659	3.172	3.172	3.177	3.167	3.196	1,527,284	3.1794	-0.15%
2014-06-09	0	6.460	6.450	6.460	6.450	6.550	1,519,000	9,855,861	6.4884	3.177	3.172	3.177	3.172	3.221	3,089,141	3.1905	-1.22%
2014-06-06	0	6.540	6.530	6.560	6.320	6.600	900,000	5,895,263	6.5503	3.216	3.211	3.226	3.108	3.245	1,830,301	3.2209	0.00%
2014-06-05	0	6.540	6.510	6.540	6.430	6.540	886,000	5,731,608	6.4691	3.216	3.201	3.216	3.162	3.216	1,801,829	3.1810	1.24%
2014-06-04	0	6.460	6.460	6.470	6.450	6.570	1,187,000	7,704,775	6.4910	3.177	3.177	3.181	3.172	3.231	2,413,963	3.1918	-1.52%
2014-06-03	0	6.560	6.530	6.560	6.480	6.670	1,715,000	11,205,250	6.5337	3.226	3.211	3.226	3.186	3.280	3,487,740	3.2128	-1.20%
2014-05-30	0	6.640	6.570	6.640	6.430	6.660	856,000	5,609,640	6.5533	3.265	3.231	3.265	3.162	3.275	1,740,819	3.2224	2.79%
2014-05-29	0	6.460	6.440	6.480	6.420	6.560	1,228,352	7,961,508	6.4815	3.177	3.167	3.186	3.157	3.226	2,498,059	3.1871	-0.15%
2014-05-28	0	6.470	6.460	6.470	6.440	6.560	1,352,000	8,744,989	6.4682	3.181	3.177	3.181	3.167	3.226	2,749,518	3.1806	0.15%
2014-05-27	0	6.460	6.450	6.460	6.450	6.580	1,317,000	8,509,990	6.4616	3.177	3.172	3.177	3.172	3.236	2,678,340	3.1773	-0.92%
2014-05-26	0	6.520	6.510	6.520	6.470	6.650	1,298,000	8,466,845	6.5230	3.206	3.201	3.206	3.181	3.270	2,639,700	3.2075	-1.51%
2014-05-23	0	6.620	6.590	6.620	6.560	6.700	923,000	6,122,000	6.6327	3.255	3.240	3.255	3.226	3.295	1,877,075	3.2615	-0.75%
2014-05-22	0	6.670	6.600	6.670	6.560	6.690	2,043,000	13,580,165	6.6472	3.280	3.245	3.280	3.226	3.290	4,154,783	3.2686	1.99%
2014-05-21	0	6.540	6.520	6.540	6.400	6.540	695,375	4,525,160	6.5075	3.216	3.206	3.216	3.147	3.216	1,414,161	3.1999	1.08%
2014-05-20	0	6.470	6.460	6.480	6.370	6.570	1,443,000	9,360,195	6.4866	3.181	3.177	3.186	3.132	3.231	2,934,582	3.1896	-0.77%
2014-05-19	0	6.520	6.500	6.530	6.450	6.590	1,067,176	6,950,259	6.5128	3.206	3.196	3.211	3.172	3.240	2,170,281	3.2025	-1.21%
2014-05-16	0	6.600	6.600	6.610	6.500	6.690	1,695,000	11,180,935	6.5964	3.245	3.245	3.250	3.196	3.290	3,447,066	3.2436	-0.15%
2014-05-15	0	6.610	6.600	6.610	6.540	6.730	1,379,000	9,115,638	6.6103	3.250	3.245	3.250	3.216	3.309	2,804,427	3.2504	-1.05%
2014-05-14	0	6.680	6.640	6.690	6.550	6.690	1,377,000	9,142,116	6.6392	3.285	3.265	3.290	3.221	3.290	2,800,360	3.2646	0.30%
2014-05-13	0	6.660	6.600	6.660	6.530	6.680	1,518,016	10,038,154	6.6127	3.275	3.245	3.275	3.211	3.285	3,087,140	3.2516	1.22%
2014-05-12	0	6.580	6.560	6.600	6.300	6.620	1,800,672	11,599,645	6.4418	3.236	3.226	3.245	3.098	3.255	3,661,968	3.1676	1.70%
2014-05-09	0	6.470	6.420	6.480	6.230	6.670	3,055,000	19,493,951	6.3810	3.181	3.157	3.186	3.063	3.280	6,212,854	3.1377	-1.07%
2014-05-08	0	6.540	6.540	6.550	6.510	6.730	1,385,000	9,101,226	6.5713	3.216	3.216	3.221	3.201	3.309	2,816,629	3.2312	-2.82%
2014-05-07	0	6.730	6.700	6.740	6.630	6.880	2,277,588	15,322,966	6.7277	3.309	3.295	3.314	3.260	3.383	4,631,856	3.3082	0.60%
2014-05-05	0	6.690	6.660	6.690	6.600	6.700	681,000	4,531,475	6.6541	3.290	3.275	3.290	3.245	3.295	1,384,928	3.2720	1.36%
2014-05-02	0	6.600	6.560	6.610	6.510	6.800	4,427,000	29,226,010	6.6018	3.245	3.226	3.250	3.201	3.344	9,003,046	3.2462	-2.94%
2014-04-30	0	6.800	6.780	6.790	6.760	6.930	2,440,000	16,653,380	6.8252	3.344	3.334	3.339	3.324	3.408	4,962,148	3.3561	-1.45%
2014-04-29	0	6.900	6.890	6.910	6.720	6.990	1,661,588	11,364,385	6.8395	3.393	3.388	3.398	3.304	3.437	3,379,117	3.3631	-1.00%
2014-04-28	0	6.970	6.950	6.960	6.490	7.210	8,495,000	58,420,065	6.8770	3.427	3.417	3.422	3.191	3.545	17,276,005	3.3816	7.89%
2014-04-25	0	6.460	6.450	6.460	6.430	6.520	948,176	6,126,351	6.4612	3.177	3.172	3.177	3.162	3.206	1,928,275	3.1771	-0.15%
2014-04-24	0	6.470	6.460	6.500	6.430	6.530	2,303,000	14,988,380	6.5082	3.181	3.177	3.196	3.162	3.211	4,683,536	3.2002	-0.92%
2014-04-23	0	6.530	6.510	6.530	6.400	6.600	2,408,996	15,662,033	6.5015	3.211	3.201	3.211	3.147	3.245	4,899,097	3.1969	0.46%
2014-04-22	0	6.500	6.480	6.500	6.480	6.520	1,349,000	8,764,795	6.4973	3.196	3.186	3.196	3.186	3.206	2,743,417	3.1948	0.93%
2014-04-17	0	6.440	6.430	6.460	6.430	6.520	1,188,000	7,693,130	6.4757	3.167	3.162	3.177	3.162	3.206	2,415,997	3.1842	0.16%
2014-04-16	0	6.430	6.420	6.430	6.370	6.470	1,270,000	8,159,149	6.4245	3.162	3.157	3.162	3.132	3.181	2,582,758	3.1591	-1.08%
2014-04-15	0	6.500	6.480	6.500	6.380	6.500	1,728,000	11,113,504	6.4314	3.196	3.186	3.196	3.137	3.196	3,514,177	3.1625	0.15%
2014-04-14	0	6.490	6.490	6.500	6.380	6.540	2,948,000	19,136,990	6.4915	3.191	3.191	3.196	3.137	3.216	5,995,252	3.1920	0.93%
2014-04-11	0	6.430	6.410	6.430	6.370	6.490	2,229,000	14,318,680	6.4238	3.162	3.152	3.162	3.132	3.191	4,533,045	3.1587	-1.68%
2014-04-10	0	6.540	6.530	6.540	6.450	6.620	3,050,345	19,887,853	6.5199	3.216	3.211	3.216	3.172	3.255	6,203,387	3.2060	-1.21%
2014-04-09	0	6.620	6.610	6.620	6.480	6.630	2,546,000	16,722,975	6.5683	3.255	3.250	3.255	3.186	3.260	5,177,717	3.2298	3.28%
2014-04-08	0	6.410	6.390	6.410	6.300	6.420	2,249,000	14,285,840	6.3521	3.152	3.142	3.152	3.098	3.157	4,573,718	3.1235	1.26%
2014-04-07	0	6.330	6.330	6.340	6.320	6.650	2,135,000	13,618,055	6.3785	3.113	3.113	3.118	3.108	3.270	4,341,880	3.1364	-2.62%
2014-04-04	0	6.500	6.490	6.500	6.410	6.560	2,301,000	14,917,625	6.4831	3.196	3.191	3.196	3.152	3.226	4,679,469	3.1879	-1.37%
2014-04-03	0	6.590	6.520	6.590	6.500	6.680	2,593,114	16,944,530	6.5344	3.240	3.206	3.240	3.196	3.285	5,273,531	3.2131	-0.60%
2014-04-02	0	6.630	6.610	6.630	6.550	6.790	2,425,000	16,025,741	6.6086	3.260	3.250	3.260	3.221	3.339	4,931,643	3.2496	-1.19%
2014-04-01	0	6.710	6.710	6.720	6.540	6.730	4,593,000	30,695,164	6.6830	3.299	3.299	3.304	3.216	3.309	9,340,634	3.2862	3.39%
2014-03-31	0	6.490	6.490	6.500	6.270	6.550	2,653,000	17,093,610	6.4431	3.191	3.191	3.196	3.083	3.221	5,395,320	3.1682	3.84%
2014-03-28	0	6.250	6.270	6.280	6.230	6.450	2,366,588	14,904,027	6.2977	3.073	3.083	3.088	3.063	3.172	4,812,853	3.0967	-0.79%
2014-03-27	0	6.300	6.300	6.310	6.230	6.460	3,400,832	21,542,576	6.3345	3.098	3.098	3.103	3.063	3.177	6,916,161	3.1148	-1.41%
2014-03-26	0	6.390	6.390	6.400	6.380	6.610	3,089,000	20,071,722	6.4978	3.142	3.142	3.147	3.137	3.250	6,281,999	3.1951	-1.99%
2014-03-25	0	6.520	6.510	6.550	6.350	6.710	9,346,000	61,345,810	6.5639	3.206	3.201	3.221	3.122	3.299	19,006,656	3.2276	1.72%
2014-03-24	0	6.410	6.410	6.420	6.000	6.450	6,331,807	39,847,202	6.2932	3.152	3.152	3.157	2.950	3.172	12,876,789	3.0945	4.06%
2014-03-21	0	6.160	6.150	6.160	5.950	6.230	5,472,000	33,380,266	6.1002	3.029	3.024	3.029	2.926	3.063	11,128,228	2.9996	3.01%
2014-03-20	0	5.980	5.970	6.020	5.900	6.450	10,313,964	63,211,064	6.1287	2.941	2.936	2.960	2.901	3.172	20,975,172	3.0136	-1.97%
2014-03-19	0	6.100	6.080	6.120	6.000	6.220	2,331,000	14,211,060	6.0966	3.000	2.990	3.009	2.950	3.059	4,740,479	2.9978	0.33%
2014-03-18	0	6.080	6.080	6.090	5.800	6.140	3,127,736	18,838,841	6.0232	2.990	2.990	2.995	2.852	3.019	6,360,775	2.9617	6.48%
2014-03-17	0	5.710	5.700	5.720	5.650	6.020	3,997,000	23,301,366	5.8297	2.808	2.803	2.813	2.778	2.960	8,128,569	2.8666	-5.46%
2014-03-14	0	6.040	6.030	6.050	6.000	6.280	4,160,000	25,411,490	6.1085	2.970	2.965	2.975	2.950	3.088	8,460,056	3.0037	-2.27%
2014-03-13	0	6.180	6.170	6.180	6.060	6.230	4,045,000	24,894,277	6.1543	3.039	3.034	3.039	2.980	3.063	8,226,185	3.0262	2.83%
2014-03-12	0	6.010	6.000	6.010	5.850	6.060	3,945,000	23,635,330	5.9912	2.955	2.950	2.955	2.877	2.980	8,022,818	2.9460	1.18%
2014-03-11	0	5.940	5.940	5.950	5.670	6.040	5,439,001	32,271,137	5.9333	2.921	2.921	2.926	2.788	2.970	11,061,119	2.9175	4.95%
2014-03-10	0	5.660	5.660	5.700	5.630	5.790	2,185,000	12,462,079	5.7035	2.783	2.783	2.803	2.768	2.847	4,443,563	2.8045	-0.70%
2014-03-07	0	5.700	5.700	5.720	5.650	5.810	2,233,646	12,779,201	5.7212	2.803	2.803	2.813	2.778	2.857	4,542,493	2.8133	-0.35%
2014-03-06	0	5.720	5.720	5.730	5.400	5.750	3,808,000	21,279,710	5.5882	2.813	2.813	2.818	2.655	2.827	7,744,205	2.7478	5.73%
2014-03-05	0	5.410	5.410	5.420	5.390	5.500	1,839,423	9,976,877	5.4239	2.660	2.660	2.665	2.650	2.704	3,740,775	2.6671	-1.10%
2014-03-04	0	5.470	5.470	5.480	5.430	5.510	2,977,000	16,285,268	5.4704	2.690	2.690	2.695	2.670	2.709	6,054,228	2.6899	0.55%
2014-03-03	0	5.440	5.440	5.450	5.410	5.470	471,000	2,560,265	5.4358	2.675	2.675	2.680	2.660	2.690	957,857	2.6729	-1.09%
2014-02-28	0	5.500	5.490	5.500	5.410	5.550	1,143,000	6,247,360	5.4658	2.704	2.700	2.704	2.660	2.729	2,324,482	2.6876	0.00%
2014-02-27	0	5.500	5.500	5.510	5.250	5.500	2,076,000	11,225,045	5.4071	2.704	2.704	2.709	2.582	2.704	4,221,894	2.6588	4.76%
2014-02-26	0	5.250	5.250	5.260	5.150	5.290	2,339,000	12,160,064	5.1988	2.582	2.582	2.586	2.532	2.601	4,756,748	2.5564	-0.19%
2014-02-25	0	5.260	5.210	5.260	5.160	5.340	1,282,000	6,704,920	5.2300	2.586	2.562	2.586	2.537	2.626	2,607,162	2.5717	-1.68%
2014-02-24	0	5.350	5.350	5.360	5.220	5.400	3,201,000	16,962,010	5.2990	2.631	2.631	2.636	2.567	2.655	6,509,769	2.6056	-2.01%
2014-02-21	0	5.460	5.450	5.470	5.440	5.570	623,000	3,414,060	5.4800	2.685	2.680	2.690	2.675	2.739	1,266,975	2.6947	0.92%
2014-02-20	0	5.410	5.410	5.420	5.410	5.540	830,000	4,537,344	5.4667	2.660	2.660	2.665	2.660	2.724	1,687,944	2.6881	-1.81%
2014-02-19	0	5.510	5.500	5.530	5.500	5.600	775,000	4,302,419	5.5515	2.709	2.704	2.719	2.704	2.754	1,576,092	2.7298	-2.13%
2014-02-18	0	5.630	5.620	5.630	5.460	5.650	1,789,000	9,978,060	5.5775	2.768	2.763	2.768	2.685	2.778	3,638,231	2.7426	0.90%
2014-02-17	0	5.580	5.580	5.630	5.400	5.700	5,088,000	28,439,100	5.5894	2.744	2.744	2.768	2.655	2.803	10,347,300	2.7485	4.10%
2014-02-14	0	5.360	5.360	5.370	5.280	5.440	1,075,000	5,790,760	5.3868	2.636	2.636	2.641	2.596	2.675	2,186,192	2.6488	1.13%
2014-02-13	0	5.300	5.300	5.310	5.250	5.370	1,151,000	6,115,290	5.3130	2.606	2.606	2.611	2.582	2.641	2,340,751	2.6125	0.19%
2014-02-12	0	5.290	5.290	5.300	5.270	5.380	2,171,000	11,498,720	5.2965	2.601	2.601	2.606	2.591	2.645	4,415,092	2.6044	-0.94%
2014-02-11	0	5.340	5.320	5.340	5.200	5.390	1,254,668	6,619,112	5.2756	2.626	2.616	2.626	2.557	2.650	2,551,577	2.5941	0.19%
2014-02-10	0	5.330	5.330	5.340	5.200	5.380	2,679,000	14,165,011	5.2874	2.621	2.621	2.626	2.557	2.645	5,448,195	2.5999	2.50%
2014-02-07	0	5.200	5.180	5.200	5.140	5.280	2,081,000	10,870,222	5.2236	2.557	2.547	2.557	2.527	2.596	4,232,062	2.5685	1.17%
2014-02-06	0	5.140	5.140	5.160	5.140	5.250	3,726,000	19,365,822	5.1975	2.527	2.527	2.537	2.527	2.582	7,577,445	2.5557	0.00%
2014-02-05	0	5.140	5.140	5.160	5.100	5.250	2,640,000	13,627,085	5.1618	2.527	2.527	2.537	2.508	2.582	5,368,882	2.5382	0.78%
2014-02-04	0	5.100	5.100	5.140	5.080	5.310	6,076,000	31,583,406	5.1981	2.508	2.508	2.527	2.498	2.611	12,356,563	2.5560	-5.03%
2014-01-30	0	5.370	5.360	5.400	5.310	5.560	1,145,000	6,139,215	5.3618	2.641	2.636	2.655	2.611	2.734	2,328,549	2.6365	-1.83%
2014-01-29	0	5.470	5.470	5.480	5.450	5.650	1,671,000	9,296,778	5.5636	2.690	2.690	2.695	2.680	2.778	3,398,258	2.7357	-0.18%
2014-01-28	0	5.480	5.470	5.480	5.300	5.500	1,333,000	7,219,110	5.4157	2.695	2.690	2.695	2.606	2.704	2,710,879	2.6630	3.40%
2014-01-27	0	5.300	5.270	5.300	5.160	5.330	2,687,000	14,106,775	5.2500	2.606	2.591	2.606	2.537	2.621	5,464,464	2.5815	-3.46%
2014-01-24	0	5.490	5.490	5.500	5.360	5.680	5,102,000	28,278,369	5.5426	2.700	2.700	2.704	2.636	2.793	10,375,771	2.7254	-3.35%
2014-01-23	0	5.680	5.660	5.680	5.610	5.780	2,975,200	16,866,654	5.6691	2.793	2.783	2.793	2.759	2.842	6,050,567	2.7876	1.25%
2014-01-22	0	5.610	5.610	5.640	5.580	5.890	2,944,000	16,844,800	5.7217	2.759	2.759	2.773	2.744	2.896	5,987,117	2.8135	-2.94%
2014-01-21	0	5.780	5.780	5.790	5.710	5.980	2,359,000	13,777,877	5.8406	2.842	2.842	2.847	2.808	2.941	4,797,421	2.8719	-2.36%
2014-01-20	0	5.920	5.910	5.930	5.810	6.100	3,140,000	18,579,270	5.9170	2.911	2.906	2.916	2.857	3.000	6,385,716	2.9095	-2.47%
2014-01-17	0	6.070	6.070	6.080	5.760	6.080	7,435,000	44,049,629	5.9246	2.985	2.985	2.990	2.832	2.990	15,120,317	2.9133	5.75%
2014-01-16	0	5.740	5.740	5.750	5.580	5.840	5,819,000	33,030,938	5.6764	2.822	2.822	2.827	2.744	2.872	11,833,911	2.7912	3.80%
2014-01-15	0	5.530	5.510	5.530	5.250	5.540	1,984,000	10,698,315	5.3923	2.719	2.709	2.719	2.582	2.724	4,034,796	2.6515	5.13%
2014-01-14	0	5.260	5.250	5.270	5.250	5.410	2,301,000	12,263,615	5.3297	2.586	2.582	2.591	2.582	2.660	4,679,469	2.6207	-3.13%
2014-01-13	0	5.430	5.420	5.430	5.150	5.440	3,886,000	20,715,173	5.3307	2.670	2.665	2.670	2.532	2.675	7,902,832	2.6212	3.63%
2014-01-10	0	5.240	5.210	5.250	5.130	5.250	1,629,000	8,455,055	5.1903	2.577	2.562	2.582	2.523	2.582	3,312,844	2.5522	2.34%
2014-01-09	0	5.120	5.110	5.140	5.040	5.190	2,214,000	11,310,287	5.1085	2.518	2.513	2.527	2.478	2.552	4,502,540	2.5120	-0.78%
2014-01-08	0	5.160	5.150	5.170	5.050	5.260	3,256,417	16,780,470	5.1530	2.537	2.532	2.542	2.483	2.586	6,622,469	2.5339	-0.39%
2014-01-07	0	5.180	5.160	5.200	5.110	5.420	3,793,000	19,829,929	5.2280	2.547	2.537	2.557	2.513	2.665	7,713,700	2.5707	-3.54%
2014-01-06	0	5.370	5.370	5.390	5.360	5.560	2,582,000	14,016,715	5.4286	2.641	2.641	2.650	2.636	2.734	5,250,929	2.6694	-2.01%
2014-01-03	0	5.480	5.480	5.520	5.350	5.530	2,207,500	12,090,650	5.4771	2.695	2.695	2.714	2.631	2.719	4,489,321	2.6932	2.05%
2014-01-02	0	5.370	5.370	5.380	5.350	5.540	1,562,500	8,443,730	5.4040	2.641	2.641	2.645	2.631	2.724	3,177,605	2.6573	-2.89%
2013-12-31	0	5.530	5.500	5.530	5.460	5.550	1,349,000	7,416,443	5.4977	2.719	2.704	2.719	2.685	2.729	2,743,417	2.7034	0.73%
2013-12-30	0	5.490	5.440	5.500	5.380	5.570	1,807,000	9,816,881	5.4327	2.700	2.675	2.704	2.645	2.739	3,674,837	2.6714	-0.18%
2013-12-27	0	5.500	5.490	5.500	5.340	5.550	2,440,000	13,275,360	5.4407	2.704	2.700	2.704	2.626	2.729	4,962,148	2.6753	1.85%
2013-12-24	0	5.400	5.370	5.410	5.220	5.410	1,505,355	8,003,051	5.3164	2.655	2.641	2.660	2.567	2.660	3,061,391	2.6142	2.27%
2013-12-23	0	5.280	5.280	5.290	5.280	5.510	2,900,000	15,506,190	5.3470	2.596	2.596	2.601	2.596	2.709	5,897,635	2.6292	-2.04%
2013-12-20	0	5.390	5.390	5.410	5.220	5.700	6,168,000	33,401,463	5.4153	2.650	2.650	2.660	2.567	2.803	12,543,661	2.6628	-5.44%
2013-12-19	0	5.700	5.650	5.700	5.650	5.930	2,073,900	11,909,300	5.7425	2.803	2.778	2.803	2.778	2.916	4,217,623	2.8237	-2.06%
2013-12-18	0	5.820	5.800	5.850	5.800	6.010	1,635,000	9,565,143	5.8502	2.862	2.852	2.877	2.852	2.955	3,325,046	2.8767	0.17%
2013-12-17	0	5.810	5.790	5.810	5.650	5.820	2,587,374	14,855,927	5.7417	2.857	2.847	2.857	2.778	2.862	5,261,858	2.8233	2.11%
2013-12-16	0	5.690	5.680	5.690	5.600	5.840	2,720,000	15,495,535	5.6969	2.798	2.793	2.798	2.754	2.872	5,531,575	2.8013	-1.04%
2013-12-13	0	5.750	5.720	5.760	5.700	5.930	2,521,300	14,631,957	5.8033	2.827	2.813	2.832	2.803	2.916	5,127,486	2.8536	-2.04%
2013-12-12	0	5.870	5.850	5.880	5.780	6.040	4,015,000	23,491,620	5.8510	2.886	2.877	2.891	2.842	2.970	8,165,175	2.8771	-2.81%
2013-12-11	0	6.040	6.040	6.050	5.650	6.110	6,983,000	41,714,739	5.9738	2.970	2.970	2.975	2.778	3.004	14,201,099	2.9374	4.50%
2013-12-10	0	5.780	5.750	5.780	5.690	5.900	5,979,771	34,523,789	5.7734	2.842	2.827	2.842	2.798	2.901	12,160,865	2.8389	-1.87%
2013-12-09	0	5.890	5.880	5.890	5.810	6.070	5,315,000	31,371,098	5.9024	2.896	2.891	2.896	2.857	2.985	10,808,942	2.9023	-0.51%
2013-12-06	0	5.920	5.890	5.920	5.870	6.160	7,283,000	43,267,398	5.9409	2.911	2.896	2.911	2.886	3.029	14,811,200	2.9213	-3.43%
2013-12-05	0	6.130	6.120	6.130	6.070	6.170	3,836,000	23,458,850	6.1154	3.014	3.009	3.014	2.985	3.034	7,801,148	3.0071	0.33%
2013-12-04	0	6.110	6.090	6.120	6.060	6.210	7,084,091	43,411,054	6.1280	3.004	2.995	3.009	2.980	3.054	14,406,685	3.0133	-1.61%
2013-12-03	0	6.210	6.210	6.230	6.080	6.420	6,572,207	40,729,976	6.1973	3.054	3.054	3.063	2.990	3.157	13,365,683	3.0474	-2.97%
2013-12-02	0	6.400	6.400	6.420	6.300	6.500	7,763,000	49,483,745	6.3743	3.147	3.147	3.157	3.098	3.196	15,787,360	3.1344	2.24%
2013-11-29	0	6.260	6.250	6.260	6.070	6.680	16,883,000	105,538,394	6.2512	3.078	3.073	3.078	2.985	3.285	34,334,407	3.0738	-6.01%
2013-11-28	0	6.660	6.660	6.670	6.550	7.020	9,933,000	66,461,990	6.6910	3.275	3.275	3.280	3.221	3.452	20,200,418	3.2901	-3.76%
2013-11-27	0	6.920	6.920	6.930	6.900	7.300	5,937,527	41,836,955	7.0462	3.403	3.403	3.408	3.393	3.590	12,074,955	3.4648	-4.29%
2013-11-26	0	7.230	7.210	7.250	7.200	7.560	2,373,000	17,321,005	7.2992	3.555	3.545	3.565	3.540	3.717	4,825,893	3.5892	-4.62%
2013-11-25	0	7.580	7.570	7.600	7.480	7.720	1,197,000	9,126,910	7.6248	3.727	3.722	3.737	3.678	3.796	2,434,300	3.7493	0.66%
2013-11-22	0	7.530	7.510	7.560	7.420	7.650	587,159	4,413,937	7.5174	3.703	3.693	3.717	3.649	3.762	1,194,086	3.6965	-1.44%
2013-11-21	0	7.640	7.610	7.640	7.460	7.700	918,000	6,927,400	7.5462	3.757	3.742	3.757	3.668	3.786	1,866,907	3.7106	-0.39%
2013-11-20	0	7.670	7.680	7.690	7.500	7.730	4,059,193	31,078,632	7.6564	3.772	3.776	3.781	3.688	3.801	8,255,048	3.7648	2.27%
2013-11-19	0	7.500	7.490	7.510	7.200	7.750	3,189,000	23,795,220	7.4617	3.688	3.683	3.693	3.540	3.811	6,485,365	3.6691	3.31%
2013-11-18	0	7.260	7.250	7.280	7.000	7.380	2,217,017	16,045,521	7.2374	3.570	3.565	3.580	3.442	3.629	4,508,675	3.5588	3.86%
2013-11-15	0	6.990	6.980	7.000	6.910	7.100	887,000	6,206,470	6.9971	3.437	3.432	3.442	3.398	3.491	1,803,863	3.4407	0.00%
2013-11-14	0	6.990	6.970	7.000	6.750	7.080	2,612,790	17,949,870	6.8700	3.437	3.427	3.442	3.319	3.481	5,313,546	3.3781	0.72%
2013-11-13	0	6.940	6.920	6.940	6.910	7.110	1,211,000	8,461,250	6.9870	3.413	3.403	3.413	3.398	3.496	2,462,771	3.4357	-2.25%
2013-11-12	0	7.100	7.090	7.110	6.900	7.270	1,412,000	10,034,780	7.1068	3.491	3.486	3.496	3.393	3.575	2,871,538	3.4946	-2.61%
2013-11-11	0	7.290	7.230	7.300	7.080	7.300	714,907	5,130,694	7.1767	3.585	3.555	3.590	3.481	3.590	1,453,883	3.5290	2.68%
2013-11-08	0	7.100	7.100	7.140	7.100	7.240	1,119,019	8,003,777	7.1525	3.491	3.491	3.511	3.491	3.560	2,275,712	3.5170	-2.07%
2013-11-07	0	7.250	7.250	7.280	7.240	7.450	539,000	3,961,880	7.3504	3.565	3.565	3.580	3.560	3.663	1,096,147	3.6144	-2.16%
2013-11-06	0	7.410	7.380	7.410	7.290	7.500	838,635	6,200,779	7.3939	3.644	3.629	3.644	3.585	3.688	1,705,505	3.6357	0.14%
2013-11-05	0	7.400	7.400	7.420	7.240	7.430	465,000	3,415,460	7.3451	3.639	3.639	3.649	3.560	3.653	945,655	3.6117	1.23%
2013-11-04	0	7.310	7.310	7.340	7.250	7.400	359,000	2,635,780	7.3420	3.594	3.594	3.609	3.565	3.639	730,087	3.6102	-1.75%
2013-11-01	0	7.440	7.430	7.450	7.190	7.450	1,528,000	11,300,360	7.3955	3.658	3.653	3.663	3.535	3.663	3,107,444	3.6365	3.05%
2013-10-31	0	7.220	7.170	7.260	7.170	7.380	851,798	6,162,080	7.2342	3.550	3.526	3.570	3.526	3.629	1,732,274	3.5572	-2.17%
2013-10-30	0	7.380	7.350	7.380	7.190	7.380	699,000	5,102,250	7.2994	3.629	3.614	3.629	3.535	3.629	1,421,534	3.5893	3.07%
2013-10-29	0	7.160	7.160	7.170	7.100	7.300	1,167,000	8,352,630	7.1574	3.521	3.521	3.526	3.491	3.590	2,373,290	3.5194	-1.38%
2013-10-28	0	7.260	7.260	7.270	7.220	7.380	669,000	4,870,460	7.2802	3.570	3.570	3.575	3.550	3.629	1,360,523	3.5798	0.14%
2013-10-25	0	7.250	7.250	7.290	7.220	7.640	1,212,000	8,898,190	7.3417	3.565	3.565	3.585	3.550	3.757	2,464,805	3.6101	-4.48%
2013-10-24	0	7.590	7.590	7.600	7.220	7.600	1,368,413	10,193,907	7.4494	3.732	3.732	3.737	3.550	3.737	2,782,897	3.6631	1.47%
2013-10-23	0	7.480	7.400	7.480	7.400	7.690	2,724,000	20,598,435	7.5618	3.678	3.639	3.678	3.639	3.781	5,539,710	3.7183	1.08%
2013-10-22	0	7.400	7.400	7.410	7.370	7.550	880,000	6,549,630	7.4428	3.639	3.639	3.644	3.624	3.713	1,789,627	3.6598	-0.40%
2013-10-21	0	7.430	7.430	7.450	7.060	7.450	2,657,333	19,529,895	7.3494	3.653	3.653	3.663	3.472	3.663	5,404,131	3.6139	3.92%
2013-10-18	0	7.150	7.170	7.180	7.100	7.180	344,000	2,459,510	7.1497	3.516	3.526	3.531	3.491	3.531	699,582	3.5157	-0.56%
2013-10-17	0	7.190	7.130	7.190	7.080	7.200	862,000	6,142,870	7.1263	3.535	3.506	3.535	3.481	3.540	1,753,021	3.5042	1.27%
2013-10-16	0	7.100	7.060	7.110	7.020	7.230	1,160,000	8,277,600	7.1359	3.491	3.472	3.496	3.452	3.555	2,359,054	3.5089	-0.28%
2013-10-15	0	7.120	7.130	7.140	7.040	7.240	1,165,000	8,285,605	7.1121	3.501	3.506	3.511	3.462	3.560	2,369,223	3.4972	-0.28%
2013-10-11	0	7.140	7.110	7.140	7.080	7.320	1,677,154	11,957,090	7.1294	3.511	3.496	3.511	3.481	3.599	3,410,773	3.5057	-1.65%
2013-10-10	0	7.260	7.260	7.270	7.040	7.270	1,293,000	9,319,115	7.2074	3.570	3.570	3.575	3.462	3.575	2,629,532	3.5440	1.11%
2013-10-09	0	7.180	7.140	7.180	7.020	7.190	1,617,000	11,564,700	7.1519	3.531	3.511	3.531	3.452	3.535	3,288,440	3.5168	-0.83%
2013-10-08	0	7.240	7.250	7.320	7.200	7.450	3,035,000	22,202,530	7.3155	3.560	3.565	3.599	3.540	3.663	6,172,181	3.5972	-2.82%
2013-10-07	0	7.450	7.400	7.450	7.270	7.500	2,081,010	15,402,034	7.4012	3.663	3.639	3.663	3.575	3.688	4,232,082	3.6394	0.68%
2013-10-04	0	7.400	7.390	7.400	7.050	7.440	3,322,000	24,399,660	7.3449	3.639	3.634	3.639	3.467	3.658	6,755,843	3.6116	3.79%
2013-10-03	0	7.130	7.110	7.140	7.050	7.200	1,235,900	8,792,549	7.1143	3.506	3.496	3.511	3.467	3.540	2,513,410	3.4983	0.28%
2013-10-02	0	7.110	7.120	7.140	6.650	7.180	6,450,000	45,200,350	7.0078	3.496	3.501	3.511	3.270	3.531	13,117,155	3.4459	5.49%
2013-09-30	0	6.740	6.680	6.740	6.500	6.770	1,458,904	9,716,734	6.6603	3.314	3.285	3.314	3.196	3.329	2,966,926	3.2750	1.51%
2013-09-27	0	6.640	6.620	6.640	6.580	6.710	1,144,000	7,596,485	6.6403	3.265	3.255	3.265	3.236	3.299	2,326,516	3.2652	-0.75%
2013-09-26	0	6.690	6.680	6.700	6.480	6.750	2,289,000	15,316,463	6.6913	3.290	3.285	3.295	3.186	3.319	4,655,065	3.2903	2.14%
2013-09-25	0	6.550	6.530	6.540	6.440	6.650	1,295,007	8,435,095	6.5136	3.221	3.211	3.216	3.167	3.270	2,633,614	3.2029	0.00%
2013-09-24	0	6.550	6.550	6.560	6.550	6.700	961,000	6,321,550	6.5781	3.221	3.221	3.226	3.221	3.295	1,954,354	3.2346	-2.82%
2013-09-23	0	6.740	6.740	6.750	6.660	6.830	887,000	5,981,048	6.7430	3.314	3.314	3.319	3.275	3.358	1,803,863	3.3157	1.05%
2013-09-19	0	6.670	6.630	6.690	6.600	6.720	922,000	6,147,336	6.6674	3.280	3.260	3.290	3.245	3.304	1,875,041	3.2785	0.15%
2013-09-18	0	6.660	6.630	6.660	6.620	6.750	819,000	5,449,070	6.6533	3.275	3.260	3.275	3.255	3.319	1,665,574	3.2716	0.00%
2013-09-17	0	6.660	6.620	6.680	6.610	6.770	1,092,000	7,284,332	6.6706	3.275	3.255	3.285	3.250	3.329	2,220,765	3.2801	-1.48%
2013-09-16	0	6.760	6.730	6.760	6.520	6.880	3,307,000	22,277,124	6.7364	3.324	3.309	3.324	3.206	3.383	6,725,338	3.3124	0.00%
2013-09-13	0	6.760	6.760	6.770	6.550	6.850	5,102,000	34,491,395	6.7604	3.324	3.324	3.329	3.221	3.368	10,375,771	3.3242	2.74%
2013-09-12	0	6.580	6.560	6.590	6.230	6.610	6,334,000	41,078,235	6.4854	3.236	3.226	3.240	3.063	3.250	12,881,249	3.1890	6.47%
2013-09-11	0	6.180	6.180	6.190	6.100	6.210	2,062,000	12,693,595	6.1560	3.039	3.039	3.044	3.000	3.054	4,193,422	3.0270	0.82%
2013-09-10	0	6.130	6.130	6.150	6.120	6.270	1,452,000	8,958,790	6.1700	3.014	3.014	3.024	3.009	3.083	2,952,885	3.0339	-1.76%
2013-09-09	0	6.240	6.200	6.240	6.180	6.410	1,774,000	11,112,755	6.2642	3.068	3.049	3.068	3.039	3.152	3,607,726	3.0803	-1.58%
2013-09-06	0	6.340	6.330	6.340	6.180	6.370	2,350,000	14,772,132	6.2860	3.118	3.113	3.118	3.039	3.132	4,779,118	3.0910	4.11%
2013-09-05	0	6.090	6.100	6.130	6.010	6.410	5,454,000	33,513,361	6.1447	2.995	3.000	3.014	2.955	3.152	11,091,622	3.0215	-3.18%
2013-09-04	0	6.290	6.290	6.350	6.270	6.550	2,493,000	15,877,645	6.3689	3.093	3.093	3.122	3.083	3.221	5,069,933	3.1317	-2.78%
2013-09-03	0	6.470	6.450	6.480	6.440	6.660	1,496,000	9,743,680	6.5132	3.181	3.172	3.186	3.167	3.275	3,042,366	3.2027	-1.82%
2013-09-02	0	6.590	6.550	6.590	6.490	6.630	1,967,000	12,922,780	6.5698	3.240	3.221	3.240	3.191	3.260	4,000,224	3.2305	2.81%
2013-08-30	0	6.410	6.420	6.440	6.410	6.800	2,888,000	18,856,974	6.5294	3.152	3.157	3.167	3.152	3.344	5,873,231	3.2107	-5.46%
2013-08-29	0	6.780	6.760	6.780	6.260	6.780	4,003,000	26,243,762	6.5560	3.334	3.324	3.334	3.078	3.334	8,140,771	3.2237	4.63%
2013-08-28	0	6.480	6.450	6.470	6.180	6.860	7,403,000	47,304,526	6.3899	3.186	3.172	3.181	3.039	3.373	15,055,240	3.1421	-5.95%
2013-08-27	0	6.890	6.870	6.890	6.840	7.090	2,608,000	18,034,913	6.9152	3.388	3.378	3.388	3.363	3.486	5,303,805	3.4004	-3.23%
2013-08-26	0	7.120	7.130	7.150	7.070	7.190	1,019,000	7,263,340	7.1279	3.501	3.506	3.516	3.476	3.535	2,072,307	3.5050	0.71%
2013-08-23	0	7.070	7.060	7.080	6.850	7.300	3,451,376	24,260,793	7.0293	3.476	3.472	3.481	3.368	3.590	7,018,951	3.4565	-2.21%
2013-08-22	0	7.230	7.220	7.240	7.100	7.360	3,066,000	22,220,840	7.2475	3.555	3.550	3.560	3.491	3.619	6,235,224	3.5638	-0.28%
2013-08-21	0	7.250	7.250	7.260	6.950	7.320	1,652,000	11,851,605	7.1741	3.565	3.565	3.570	3.417	3.599	3,359,619	3.5277	3.13%
2013-08-20	0	7.030	7.030	7.050	7.000	7.760	4,190,896	30,464,233	7.2691	3.457	3.457	3.467	3.442	3.816	8,522,889	3.5744	-8.58%
2013-08-19	0	7.690	7.700	7.740	7.410	7.740	865,000	6,587,320	7.6154	3.781	3.786	3.806	3.644	3.806	1,759,122	3.7447	2.40%
2013-08-16	0	7.510	7.510	7.530	7.430	7.600	1,215,875	9,118,120	7.4992	3.693	3.693	3.703	3.653	3.737	2,472,685	3.6875	-0.92%
2013-08-15	0	7.580	7.560	7.580	7.500	7.750	1,247,127	9,504,399	7.6210	3.727	3.717	3.727	3.688	3.811	2,536,242	3.7474	-1.17%
2013-08-13	0	7.670	7.660	7.680	7.570	7.800	1,667,875	12,780,094	7.6625	3.772	3.767	3.776	3.722	3.835	3,391,903	3.7678	-0.90%
2013-08-12	0	7.740	7.740	7.770	7.590	7.880	1,841,000	14,277,220	7.7551	3.806	3.806	3.821	3.732	3.875	3,743,982	3.8134	1.57%
2013-08-09	0	7.620	7.610	7.650	7.350	7.680	1,904,500	14,452,380	7.5885	3.747	3.742	3.762	3.614	3.776	3,873,120	3.7315	3.67%
2013-08-08	0	7.350	7.350	7.360	7.200	7.400	712,000	5,217,308	7.3277	3.614	3.614	3.619	3.540	3.639	1,447,971	3.6032	0.68%
2013-08-07	0	7.300	7.270	7.300	7.220	7.500	2,083,642	15,310,672	7.3480	3.590	3.575	3.590	3.550	3.688	4,237,435	3.6132	0.00%
2013-08-06	0	7.300	7.300	7.320	7.240	7.440	3,036,000	22,301,220	7.3456	3.590	3.590	3.599	3.560	3.658	6,174,214	3.6120	-0.54%
2013-08-05	0	7.340	7.340	7.360	7.220	7.440	2,588,462	18,962,829	7.3259	3.609	3.609	3.619	3.550	3.658	5,264,071	3.6023	-1.08%
2013-08-02	0	7.420	7.410	7.430	7.200	7.460	4,298,731	31,660,552	7.3651	3.649	3.644	3.653	3.540	3.668	8,742,189	3.6216	2.06%
2013-08-01	0	7.270	7.260	7.300	6.880	7.300	8,106,000	57,744,947	7.1237	3.575	3.570	3.590	3.383	3.590	16,484,908	3.5029	5.98%
2013-07-31	0	6.860	6.860	6.880	6.480	7.100	8,858,000	61,228,875	6.9123	3.373	3.373	3.383	3.186	3.491	18,014,226	3.3989	5.54%
2013-07-30	0	6.500	6.460	6.500	6.350	6.530	1,004,775	6,476,098	6.4453	3.196	3.177	3.196	3.122	3.211	2,043,378	3.1693	1.25%
2013-07-29	0	6.420	6.420	6.430	6.330	6.600	1,439,000	9,265,830	6.4391	3.157	3.157	3.162	3.113	3.245	2,926,447	3.1662	-2.58%
2013-07-26	0	6.590	6.530	6.590	6.530	6.700	1,078,000	7,114,627	6.5998	3.240	3.211	3.240	3.211	3.295	2,192,293	3.2453	0.46%
2013-07-25	0	6.560	6.560	6.570	6.560	6.700	1,066,000	7,030,310	6.5950	3.226	3.226	3.231	3.226	3.295	2,167,889	3.2429	-1.65%
2013-07-24	0	6.670	6.670	6.690	6.620	6.840	1,563,640	10,444,573	6.6797	3.280	3.280	3.290	3.255	3.363	3,179,924	3.2845	-2.63%
2013-07-23	0	6.850	6.800	6.850	6.550	6.850	1,909,000	12,950,324	6.7838	3.368	3.344	3.368	3.221	3.368	3,882,271	3.3358	4.42%
2013-07-22	0	6.560	6.530	6.560	6.450	6.700	955,850	6,238,553	6.5267	3.226	3.211	3.226	3.172	3.295	1,943,881	3.2093	-1.80%
2013-07-19	0	6.680	6.630	6.680	6.500	6.820	1,239,000	8,211,295	6.6274	3.285	3.260	3.285	3.196	3.354	2,519,714	3.2588	-0.45%
2013-07-18	0	6.710	6.690	6.740	6.500	6.900	2,556,000	16,999,009	6.6506	3.299	3.290	3.314	3.196	3.393	5,198,054	3.2703	-1.32%
2013-07-17	0	6.800	6.790	6.810	6.750	6.980	1,732,000	11,848,335	6.8408	3.344	3.339	3.349	3.319	3.432	3,522,312	3.3638	-2.86%
2013-07-16	0	7.000	6.980	7.000	6.860	7.130	1,923,000	13,513,720	7.0274	3.442	3.432	3.442	3.373	3.506	3,910,742	3.4555	0.29%
2013-07-15	0	6.980	6.970	6.980	6.660	7.110	3,101,559	21,488,069	6.9282	3.432	3.427	3.432	3.275	3.496	6,307,539	3.4067	2.50%
2013-07-12	0	6.810	6.790	6.810	6.730	6.920	2,375,000	16,166,475	6.8069	3.349	3.339	3.349	3.309	3.403	4,829,960	3.3471	-1.02%
2013-07-11	0	6.880	6.880	6.930	6.760	7.120	5,343,072	36,991,874	6.9233	3.383	3.383	3.408	3.324	3.501	10,866,031	3.4044	-3.64%
2013-07-10	0	7.140	7.110	7.150	6.930	7.290	5,566,550	39,670,712	7.1266	3.511	3.496	3.516	3.408	3.585	11,320,511	3.5043	3.18%
2013-07-09	0	6.920	6.910	6.920	6.720	7.160	1,568,000	10,909,650	6.9577	3.403	3.398	3.403	3.304	3.521	3,188,790	3.4213	0.87%
2013-07-08	0	6.860	6.860	6.880	6.440	7.000	2,926,000	20,042,050	6.8496	3.373	3.373	3.383	3.167	3.442	5,950,511	3.3681	3.16%
2013-07-05	0	6.650	6.630	6.670	6.530	6.800	943,000	6,289,410	6.6696	3.270	3.260	3.280	3.211	3.344	1,917,748	3.2796	-0.89%
2013-07-04	0	6.710	6.690	6.730	6.500	6.870	2,004,000	13,398,868	6.6861	3.299	3.290	3.309	3.196	3.378	4,075,469	3.2877	0.45%
2013-07-03	0	6.680	6.650	6.700	6.550	6.890	3,183,000	21,379,055	6.7166	3.285	3.270	3.295	3.221	3.388	6,473,163	3.3027	-3.05%
2013-07-02	0	6.890	6.830	6.890	6.760	7.210	4,477,334	31,135,280	6.9540	3.388	3.358	3.388	3.324	3.545	9,105,408	3.4194	0.88%
2013-06-28	0	6.830	6.800	6.850	6.200	7.040	6,457,803	43,769,468	6.7778	3.358	3.344	3.368	3.049	3.462	13,133,023	3.3328	9.28%
2013-06-27	0	6.250	6.230	6.260	6.100	6.360	4,607,000	28,476,911	6.1812	3.073	3.063	3.078	3.000	3.127	9,369,106	3.0394	2.29%
2013-06-26	0	6.110	6.110	6.150	5.800	6.180	4,686,992	27,643,316	5.8979	3.004	3.004	3.024	2.852	3.039	9,531,783	2.9001	8.72%
2013-06-25	0	5.620	5.600	5.620	5.320	5.760	5,548,680	30,754,762	5.5427	2.763	2.754	2.763	2.616	2.832	11,284,170	2.7255	-1.23%
2013-06-24	0	5.690	5.650	5.680	5.450	5.940	6,083,753	34,859,319	5.7299	2.798	2.778	2.793	2.680	2.921	12,372,330	2.8175	-4.53%
2013-06-21	0	5.960	5.960	5.990	5.900	6.130	3,345,000	20,079,185	6.0027	2.931	2.931	2.945	2.901	3.014	6,802,617	2.9517	-2.77%
2013-06-20	0	6.130	6.090	6.140	5.980	6.270	2,787,000	17,002,935	6.1008	3.014	2.995	3.019	2.941	3.083	5,667,831	2.9999	-1.61%
2013-06-19	0	6.230	6.180	6.230	6.050	6.270	3,356,000	20,773,480	6.1900	3.063	3.039	3.063	2.975	3.083	6,824,988	3.0437	0.81%
2013-06-18	0	6.180	6.170	6.180	5.930	6.450	4,389,021	27,012,398	6.1545	3.039	3.034	3.039	2.916	3.172	8,925,809	3.0263	-0.64%
2013-06-17	0	6.220	6.200	6.210	5.200	6.250	8,010,000	46,750,317	5.8365	3.059	3.049	3.054	2.557	3.073	16,289,676	2.8699	16.48%
2013-06-14	0	5.340	5.320	5.340	5.290	5.690	4,210,000	22,930,780	5.4467	2.626	2.616	2.626	2.601	2.798	8,561,740	2.6783	-5.15%
2013-06-13	0	5.630	5.610	5.630	5.410	5.670	2,194,000	12,099,930	5.5150	2.768	2.759	2.768	2.660	2.788	4,461,866	2.7119	-1.57%
2013-06-11	0	5.720	5.710	5.730	5.620	5.990	2,055,000	11,754,615	5.7200	2.813	2.808	2.818	2.763	2.945	4,179,187	2.8127	-3.05%
2013-06-10	0	5.900	5.890	5.900	5.830	6.000	2,644,000	15,596,432	5.8988	2.901	2.896	2.901	2.867	2.950	5,377,017	2.9006	1.20%
2013-06-07	0	5.830	5.850	5.860	5.750	5.960	2,688,000	15,623,185	5.8122	2.867	2.877	2.881	2.827	2.931	5,466,498	2.8580	-0.51%
2013-06-06	0	5.860	5.860	5.900	5.680	5.920	4,015,000	23,230,080	5.7858	2.881	2.881	2.901	2.793	2.911	8,165,175	2.8450	-1.01%
2013-06-05	0	5.920	5.900	5.920	5.870	6.030	2,746,000	16,293,038	5.9334	2.911	2.901	2.911	2.886	2.965	5,584,451	2.9176	-1.99%
2013-06-04	0	6.040	6.040	6.050	5.670	6.100	7,222,472	43,193,575	5.9804	2.970	2.970	2.975	2.788	3.000	14,688,106	2.9407	5.78%
2013-06-03	0	5.710	5.700	5.740	5.640	5.800	3,576,000	20,395,668	5.7035	2.808	2.803	2.822	2.773	2.852	7,272,395	2.8045	-1.21%
2013-05-31	0	5.780	5.780	5.830	5.770	6.020	4,064,734	24,049,017	5.9165	2.842	2.842	2.867	2.837	2.960	8,266,317	2.9093	-2.86%
2013-05-30	0	5.950	5.980	5.990	5.660	5.980	8,807,000	51,375,157	5.8334	2.926	2.941	2.945	2.783	2.941	17,910,509	2.8684	4.20%
2013-05-29	0	5.710	5.710	5.730	5.250	5.900	11,370,000	63,970,109	5.6262	2.808	2.808	2.818	2.582	2.901	23,122,798	2.7665	8.35%
2013-05-28	0	5.270	5.250	5.270	4.920	5.270	7,293,000	37,538,384	5.1472	2.591	2.582	2.591	2.419	2.591	14,831,536	2.5310	6.68%
2013-05-27	0	4.940	4.940	4.960	4.850	5.020	3,767,000	18,495,090	4.9098	2.429	2.429	2.439	2.385	2.468	7,660,825	2.4142	1.02%
2013-05-24	0	5.160	5.150	5.160	5.070	5.270	5,255,000	27,076,890	5.1526	2.405	2.400	2.405	2.363	2.456	11,276,998	2.4011	0.19%
2013-05-23	0	5.150	5.150	5.160	4.980	5.270	3,821,000	19,627,973	5.1369	2.400	2.400	2.405	2.321	2.456	8,199,697	2.3937	-0.39%
2013-05-22	0	5.170	5.170	5.190	5.160	5.370	2,979,000	15,590,620	5.2335	2.409	2.409	2.419	2.405	2.502	6,392,802	2.4388	-3.54%
2013-05-21	0	5.360	5.350	5.380	5.190	5.580	5,505,016	29,909,804	5.4332	2.498	2.493	2.507	2.419	2.600	11,813,521	2.5318	0.19%
2013-05-20	0	5.350	5.330	5.340	4.940	5.380	6,652,000	34,665,745	5.2113	2.493	2.484	2.488	2.302	2.507	14,274,898	2.4284	7.65%
2013-05-16	0	4.970	4.950	4.970	4.450	4.980	10,547,000	51,069,390	4.8421	2.316	2.307	2.316	2.074	2.321	22,633,396	2.2564	11.69%
2013-05-15	0	4.450	4.440	4.450	4.410	4.470	2,516,000	11,185,370	4.4457	2.074	2.069	2.074	2.055	2.083	5,399,225	2.0717	1.37%
2013-05-14	0	4.390	4.370	4.390	4.340	4.420	1,994,044	8,742,790	4.3845	2.046	2.036	2.046	2.022	2.060	4,279,130	2.0431	-0.23%
2013-05-13	0	4.400	4.390	4.400	4.380	4.470	1,688,000	7,440,800	4.4081	2.050	2.046	2.050	2.041	2.083	3,622,373	2.0541	-0.68%
2013-05-10	0	4.430	4.410	4.430	4.390	4.480	1,919,000	8,512,325	4.4358	2.064	2.055	2.064	2.046	2.088	4,118,089	2.0671	0.45%
2013-05-09	0	4.410	4.390	4.410	4.290	4.440	3,153,000	13,746,540	4.3598	2.055	2.046	2.055	1.999	2.069	6,766,199	2.0316	-0.23%
2013-05-08	0	4.420	4.410	4.440	4.400	4.530	3,471,000	15,487,690	4.4620	2.060	2.055	2.069	2.050	2.111	7,448,613	2.0793	-1.12%
2013-05-07	0	4.470	4.470	4.490	4.290	4.500	42,518,215	174,166,904	4.0963	2.083	2.083	2.092	1.999	2.097	91,242,210	1.9088	3.71%
2013-05-06	0	4.310	4.290	4.310	4.290	4.350	1,673,000	7,200,315	4.3038	2.008	1.999	2.008	1.999	2.027	3,590,184	2.0056	0.23%
2013-05-03	0	4.300	4.290	4.310	4.300	4.370	3,324,000	14,373,255	4.3241	2.004	1.999	2.008	2.004	2.036	7,133,157	2.0150	-0.23%
2013-05-02	0	4.310	4.300	4.310	4.280	4.350	2,802,235	12,119,448	4.3249	2.008	2.004	2.008	1.994	2.027	6,013,472	2.0154	0.00%
2013-04-30	0	4.310	4.300	4.310	4.290	4.330	1,885,000	8,115,410	4.3053	2.008	2.004	2.008	1.999	2.018	4,045,127	2.0062	0.47%
2013-04-29	0	4.290	4.290	4.300	4.280	4.340	793,000	3,405,865	4.2949	1.999	1.999	2.004	1.994	2.022	1,701,743	2.0014	-0.23%
2013-04-26	0	4.300	4.290	4.300	4.250	4.330	1,423,000	6,113,470	4.2962	2.004	1.999	2.004	1.980	2.018	3,053,695	2.0020	0.23%
2013-04-25	0	4.290	4.270	4.290	4.240	4.340	1,046,000	4,484,680	4.2875	1.999	1.990	1.999	1.976	2.022	2,244,670	1.9979	-0.23%
2013-04-24	0	4.300	4.290	4.310	4.240	4.400	1,269,000	5,456,080	4.2995	2.004	1.999	2.008	1.976	2.050	2,723,218	2.0035	-0.23%
2013-04-23	0	4.310	4.300	4.310	4.300	4.340	2,120,000	9,141,955	4.3122	2.008	2.004	2.008	2.004	2.022	4,549,426	2.0095	0.00%
2013-04-22	0	4.310	4.300	4.310	4.290	4.520	2,167,000	9,389,315	4.3329	2.008	2.004	2.008	1.999	2.106	4,650,286	2.0191	0.23%
2013-04-19	0	4.300	4.300	4.310	4.290	4.350	818,000	3,523,860	4.3079	2.004	2.004	2.008	1.999	2.027	1,755,392	2.0074	-0.46%
2013-04-18	0	4.320	4.300	4.330	4.290	4.540	2,028,000	8,817,935	4.3481	2.013	2.004	2.018	1.999	2.116	4,351,998	2.0262	0.47%
2013-04-17	0	4.300	4.290	4.300	4.290	4.330	953,000	4,099,800	4.3020	2.004	1.999	2.004	1.999	2.018	2,045,096	2.0047	0.23%
2013-04-16	0	4.290	4.280	4.290	4.220	4.310	1,395,000	5,985,060	4.2904	1.999	1.994	1.999	1.966	2.008	2,993,608	1.9993	0.00%
2013-04-15	0	4.290	4.290	4.300	4.280	4.330	1,297,000	5,578,349	4.3010	1.999	1.999	2.004	1.994	2.018	2,783,305	2.0042	-0.46%
2013-04-12	0	4.310	4.290	4.310	4.270	4.330	640,000	2,753,190	4.3019	2.008	1.999	2.008	1.990	2.018	1,373,412	2.0046	0.47%
2013-04-11	0	4.290	4.290	4.310	4.280	4.330	1,113,000	4,790,808	4.3044	1.999	1.999	2.008	1.994	2.018	2,388,449	2.0058	-0.46%
2013-04-10	0	4.310	4.300	4.310	4.210	4.370	840,547	3,603,312	4.2869	2.008	2.004	2.008	1.962	2.036	1,803,777	1.9976	-1.15%
2013-04-09	0	4.360	4.320	4.360	4.270	4.370	2,215,000	9,596,940	4.3327	2.032	2.013	2.032	1.990	2.036	4,753,292	2.0190	1.40%
2013-04-08	0	4.300	4.260	4.300	4.220	4.310	1,319,000	5,636,355	4.2732	2.004	1.985	2.004	1.966	2.008	2,830,516	1.9913	1.18%
2013-04-05	0	4.250	4.250	4.270	4.180	4.360	2,791,736	11,935,894	4.2754	1.980	1.980	1.990	1.948	2.032	5,990,942	1.9923	-2.30%
2013-04-03	0	4.350	4.340	4.350	4.340	4.400	1,389,000	6,065,650	4.3669	2.027	2.022	2.027	2.022	2.050	2,980,733	2.0350	-0.91%
2013-04-02	0	4.390	4.370	4.380	4.370	4.540	17,326,000	73,998,750	4.2710	2.046	2.036	2.041	2.036	2.116	37,180,830	1.9902	-1.13%
2013-03-28	0	4.440	4.420	4.440	4.400	4.500	2,156,008	9,563,350	4.4357	2.069	2.060	2.069	2.050	2.097	4,626,698	2.0670	-1.33%
2013-03-27	0	4.500	4.490	4.530	4.490	4.600	573,000	2,593,850	4.5268	2.097	2.092	2.111	2.092	2.144	1,229,633	2.1095	-1.10%
2013-03-26	0	4.550	4.550	4.570	4.410	4.680	3,477,000	15,935,400	4.5831	2.120	2.120	2.130	2.055	2.181	7,461,488	2.1357	0.00%
2013-03-25	0	4.550	4.550	4.560	4.480	4.610	1,663,000	7,582,790	4.5597	2.120	2.120	2.125	2.088	2.148	3,568,724	2.1248	1.56%
2013-03-22	0	4.480	4.480	4.490	4.350	4.490	1,623,000	7,196,090	4.4338	2.088	2.088	2.092	2.027	2.092	3,482,886	2.0661	1.36%
2013-03-21	0	4.420	4.400	4.420	4.340	4.500	4,830,000	21,328,410	4.4158	2.060	2.050	2.060	2.022	2.097	10,364,966	2.0577	0.23%
2013-03-20	0	4.410	4.410	4.420	4.130	4.450	9,275,008	40,422,694	4.3582	2.055	2.055	2.060	1.925	2.074	19,903,757	2.0309	7.30%
2013-03-19	0	4.110	4.100	4.110	4.100	4.180	900,000	3,709,690	4.1219	1.915	1.911	1.915	1.911	1.948	1,931,360	1.9208	1.48%
2013-03-18	0	4.050	4.030	4.100	3.900	4.110	2,005,000	8,058,270	4.0191	1.887	1.878	1.911	1.817	1.915	4,302,641	1.8729	-0.49%
2013-03-15	0	4.070	4.040	4.070	3.990	4.120	972,000	3,954,190	4.0681	1.897	1.883	1.897	1.859	1.920	2,085,869	1.8957	0.49%
2013-03-14	0	4.050	4.040	4.050	3.930	4.050	867,000	3,474,460	4.0075	1.887	1.883	1.887	1.831	1.887	1,860,544	1.8674	2.53%
2013-03-13	0	3.950	3.910	3.950	3.900	4.090	1,535,000	6,088,835	3.9667	1.841	1.822	1.841	1.817	1.906	3,294,042	1.8484	-2.71%
2013-03-12	0	4.060	4.050	4.060	3.980	4.270	3,180,000	13,033,570	4.0986	1.892	1.887	1.892	1.855	1.990	6,824,139	1.9099	-4.02%
2013-03-11	0	4.230	4.200	4.230	4.180	4.350	662,000	2,813,627	4.2502	1.971	1.957	1.971	1.948	2.027	1,420,623	1.9806	-1.40%
2013-03-08	0	4.290	4.250	4.290	4.220	4.290	960,000	4,090,300	4.2607	1.999	1.980	1.999	1.966	1.999	2,060,118	1.9855	0.70%
2013-03-07	0	4.260	4.250	4.260	4.160	4.270	2,517,000	10,576,210	4.2019	1.985	1.980	1.985	1.939	1.990	5,401,371	1.9581	1.91%
2013-03-06	0	4.180	4.150	4.180	4.160	4.260	2,768,000	11,639,285	4.2049	1.948	1.934	1.948	1.939	1.985	5,940,006	1.9595	-0.48%
2013-03-05	0	4.200	4.170	4.200	4.160	4.230	3,768,000	15,809,090	4.1956	1.957	1.943	1.957	1.939	1.971	8,085,961	1.9551	1.69%
2013-03-04	0	4.130	4.110	4.130	4.070	4.200	1,938,908	7,985,016	4.1183	1.925	1.915	1.925	1.897	1.957	4,160,811	1.9191	-1.20%
2013-03-01	0	4.180	4.150	4.160	4.150	4.240	4,676,000	19,552,435	4.1814	1.948	1.934	1.939	1.934	1.976	10,034,489	1.9485	1.46%
2013-02-28	0	4.120	4.110	4.150	4.080	4.180	2,730,000	11,245,875	4.1194	1.920	1.915	1.934	1.901	1.948	5,858,459	1.9196	0.49%
2013-02-27	0	4.100	4.090	4.100	4.070	4.240	2,943,156	12,249,696	4.1621	1.911	1.906	1.911	1.897	1.976	6,315,883	1.9395	-1.68%
2013-02-26	0	4.170	4.150	4.160	4.150	4.350	1,404,000	5,884,395	4.1912	1.943	1.934	1.939	1.934	2.027	3,012,922	1.9531	-2.57%
2013-02-25	0	4.280	4.280	4.310	4.210	4.390	2,609,000	11,149,630	4.2735	1.994	1.994	2.008	1.962	2.046	5,598,799	1.9914	-1.15%
2013-02-22	0	4.330	4.340	4.350	4.190	4.350	2,264,000	9,726,105	4.2960	2.018	2.022	2.027	1.953	2.027	4,858,444	2.0019	0.00%
2013-02-21	0	4.330	4.330	4.340	4.100	4.340	5,459,000	23,163,225	4.2431	2.018	2.018	2.022	1.911	2.022	11,714,773	1.9773	2.85%
2013-02-20	0	4.210	4.200	4.210	4.060	4.220	1,975,000	8,181,320	4.1424	1.962	1.957	1.962	1.892	1.966	4,238,263	1.9303	1.45%
2013-02-19	0	4.150	4.100	4.150	4.050	4.210	1,849,000	7,643,490	4.1339	1.934	1.911	1.934	1.887	1.962	3,967,872	1.9263	-1.43%
2013-02-18	0	4.210	4.210	4.220	4.200	4.300	603,000	2,544,050	4.2190	1.962	1.962	1.966	1.957	2.004	1,294,011	1.9660	-0.47%
2013-02-15	0	4.230	4.230	4.250	4.200	4.300	1,501,000	6,386,980	4.2551	1.971	1.971	1.980	1.957	2.004	3,221,080	1.9829	-0.47%
2013-02-14	0	4.250	4.240	4.250	4.180	4.310	1,749,000	7,442,930	4.2555	1.980	1.976	1.980	1.948	2.008	3,753,277	1.9830	2.41%
2013-02-08	0	4.150	4.150	4.160	4.060	4.170	1,052,000	4,350,050	4.1350	1.934	1.934	1.939	1.892	1.943	2,257,545	1.9269	0.97%
2013-02-07	0	4.110	4.090	4.110	4.000	4.200	3,050,000	12,404,915	4.0672	1.915	1.906	1.915	1.864	1.957	6,545,165	1.8953	-1.20%
2013-02-06	0	4.160	4.150	4.160	4.110	4.250	3,117,565	13,002,749	4.1708	1.939	1.934	1.939	1.915	1.980	6,690,157	1.9436	0.24%
2013-02-05	0	4.150	4.130	4.150	4.020	4.280	27,788,000	114,450,430	4.1187	1.934	1.925	1.934	1.873	1.994	59,631,819	1.9193	0.97%
2013-02-04	0	4.110	4.090	4.120	4.060	4.240	5,925,000	24,495,970	4.1343	1.915	1.906	1.920	1.892	1.976	12,714,788	1.9266	0.49%
2013-02-01	0	4.090	4.080	4.090	3.780	4.120	16,695,000	65,878,863	3.9460	1.906	1.901	1.906	1.761	1.920	35,826,732	1.8388	7.92%
2013-01-31	0	3.790	3.780	3.790	3.590	3.790	8,361,000	31,135,020	3.7238	1.766	1.761	1.766	1.673	1.766	17,942,336	1.7353	6.46%
2013-01-30	0	3.560	3.540	3.560	3.500	3.580	2,044,000	7,234,503	3.5394	1.659	1.650	1.659	1.631	1.668	4,386,334	1.6493	1.71%
2013-01-29	0	3.500	3.500	3.510	3.410	3.560	1,994,000	6,990,455	3.5057	1.631	1.631	1.636	1.589	1.659	4,279,036	1.6337	1.45%
2013-01-28	0	3.450	3.440	3.450	3.430	3.520	1,079,000	3,729,180	3.4561	1.608	1.603	1.608	1.598	1.640	2,315,486	1.6105	-1.15%
2013-01-25	0	3.490	3.470	3.490	3.470	3.560	2,606,000	9,139,400	3.5071	1.626	1.617	1.626	1.617	1.659	5,592,361	1.6343	-1.97%
2013-01-24	0	3.560	3.550	3.560	3.520	3.650	1,752,000	6,259,440	3.5727	1.659	1.654	1.659	1.640	1.701	3,759,715	1.6649	-0.56%
2013-01-23	0	3.580	3.560	3.590	3.560	3.650	2,234,000	8,021,670	3.5907	1.668	1.659	1.673	1.659	1.701	4,794,065	1.6733	-1.92%
2013-01-22	0	3.650	3.640	3.650	3.640	3.700	1,302,000	4,766,930	3.6612	1.701	1.696	1.701	1.696	1.724	2,794,034	1.7061	-0.27%
2013-01-21	0	3.660	3.660	3.670	3.640	3.740	18,124,000	63,580,300	3.5081	1.706	1.706	1.710	1.696	1.743	38,893,303	1.6347	0.55%
2013-01-18	0	3.640	3.630	3.640	3.610	3.670	1,712,000	6,241,660	3.6458	1.696	1.692	1.696	1.682	1.710	3,673,876	1.6989	-0.82%
2013-01-17	0	3.670	3.650	3.670	3.640	3.710	869,000	3,180,820	3.6603	1.710	1.701	1.710	1.696	1.729	1,864,836	1.7057	-0.27%
2013-01-16	0	3.680	3.660	3.680	3.640	3.780	2,001,000	7,362,535	3.6794	1.715	1.706	1.715	1.696	1.761	4,294,058	1.7146	-0.54%
2013-01-15	0	3.700	3.690	3.700	3.680	3.810	3,030,000	11,362,180	3.7499	1.724	1.720	1.724	1.715	1.775	6,502,246	1.7474	0.82%
2013-01-14	0	3.670	3.670	3.700	3.630	3.730	2,132,000	7,818,250	3.6671	1.710	1.710	1.724	1.692	1.738	4,575,178	1.7088	-0.81%
2013-01-11	0	3.700	3.690	3.700	3.680	3.780	953,000	3,535,180	3.7095	1.724	1.720	1.724	1.715	1.761	2,045,096	1.7286	-0.80%
2013-01-10	0	3.730	3.730	3.740	3.700	3.850	2,329,000	8,773,790	3.7672	1.738	1.738	1.743	1.724	1.794	4,997,931	1.7555	-0.27%
2013-01-09	0	3.740	3.730	3.740	3.680	3.750	2,109,000	7,818,880	3.7074	1.743	1.738	1.743	1.715	1.747	4,525,821	1.7276	1.08%
2013-01-08	0	3.700	3.700	3.730	3.700	3.860	2,577,000	9,731,170	3.7762	1.724	1.724	1.738	1.724	1.799	5,530,128	1.7597	-3.39%
2013-01-07	0	3.830	3.790	3.830	3.710	3.850	2,717,000	10,278,590	3.7831	1.785	1.766	1.785	1.729	1.794	5,830,562	1.7629	2.96%
2013-01-04	0	3.720	3.700	3.720	3.640	3.740	774,000	2,844,260	3.6748	1.733	1.724	1.733	1.696	1.743	1,660,970	1.7124	-0.53%
2013-01-03	0	3.740	3.720	3.740	3.690	3.760	956,000	3,556,280	3.7200	1.743	1.733	1.743	1.720	1.752	2,051,534	1.7335	1.36%
2013-01-02	0	3.690	3.680	3.720	3.600	3.770	1,948,354	7,214,575	3.7029	1.720	1.715	1.733	1.678	1.757	4,181,082	1.7255	3.65%
2012-12-31	0	3.560	3.560	3.580	3.530	3.580	433,000	1,540,640	3.5581	1.659	1.659	1.668	1.645	1.668	929,199	1.6580	0.28%
2012-12-28	0	3.550	3.550	3.560	3.540	3.600	377,000	1,343,030	3.5624	1.654	1.654	1.659	1.650	1.678	809,025	1.6601	-0.56%
2012-12-27	0	3.570	3.570	3.610	3.570	3.610	260,000	932,790	3.5877	1.664	1.664	1.682	1.664	1.682	557,949	1.6718	0.00%
2012-12-24	0	3.570	3.560	3.630	3.530	3.640	386,000	1,381,300	3.5785	1.664	1.659	1.692	1.645	1.696	828,339	1.6676	0.85%
2012-12-21	0	3.540	3.540	3.550	3.540	3.580	607,000	2,162,970	3.5634	1.650	1.650	1.654	1.650	1.668	1,302,595	1.6605	-1.12%
2012-12-20	0	3.580	3.580	3.590	3.560	3.590	566,000	2,025,240	3.5782	1.668	1.668	1.673	1.659	1.673	1,214,611	1.6674	0.00%
2012-12-19	0	3.580	3.580	3.590	3.550	3.590	736,000	2,629,190	3.5723	1.668	1.668	1.673	1.654	1.673	1,579,423	1.6647	1.13%
2012-12-18	0	3.540	3.540	3.550	3.520	3.570	1,029,000	3,662,240	3.5590	1.650	1.650	1.654	1.640	1.664	2,208,189	1.6585	0.00%
2012-12-17	0	3.540	3.530	3.540	3.500	3.610	1,114,000	3,957,960	3.5529	1.650	1.645	1.650	1.631	1.682	2,390,595	1.6556	-1.12%
2012-12-14	0	3.580	3.570	3.580	3.510	3.590	2,161,000	7,676,350	3.5522	1.668	1.664	1.668	1.636	1.673	4,637,410	1.6553	1.99%
2012-12-13	0	3.510	3.510	3.520	3.450	3.690	3,984,000	14,115,990	3.5432	1.636	1.636	1.640	1.608	1.720	8,549,488	1.6511	-4.88%
2012-12-12	0	3.690	3.680	3.690	3.680	3.760	771,000	2,858,910	3.7081	1.720	1.715	1.720	1.715	1.752	1,654,532	1.7279	-0.54%
2012-12-11	0	3.710	3.710	3.730	3.690	3.800	919,000	3,428,310	3.7305	1.729	1.729	1.738	1.720	1.771	1,972,133	1.7384	-1.07%
2012-12-10	0	3.750	3.750	3.770	3.670	3.770	1,108,000	4,129,300	3.7268	1.747	1.747	1.757	1.710	1.757	2,377,719	1.7367	2.18%
2012-12-07	0	3.670	3.670	3.700	3.660	3.720	698,000	2,572,690	3.6858	1.710	1.710	1.724	1.706	1.733	1,497,877	1.7176	0.27%
2012-12-06	0	3.660	3.650	3.670	3.650	3.730	531,000	1,946,890	3.6665	1.706	1.701	1.710	1.701	1.738	1,139,503	1.7085	-1.08%
2012-12-05	0	3.700	3.700	3.710	3.660	3.760	671,000	2,485,730	3.7045	1.724	1.724	1.729	1.706	1.752	1,439,936	1.7263	1.37%
2012-12-04	0	3.650	3.640	3.670	3.620	3.710	216,000	788,180	3.6490	1.701	1.696	1.710	1.687	1.729	463,526	1.7004	0.00%
2012-12-03	0	3.650	3.650	3.660	3.650	3.720	234,000	859,440	3.6728	1.701	1.701	1.706	1.701	1.733	502,154	1.7115	-1.88%
2012-11-30	0	3.720	3.690	3.720	3.670	3.730	426,000	1,575,863	3.6992	1.733	1.720	1.733	1.710	1.738	914,177	1.7238	0.27%
2012-11-29	0	3.710	3.670	3.710	3.660	3.710	447,000	1,650,400	3.6922	1.729	1.710	1.729	1.706	1.729	959,242	1.7205	1.37%
2012-11-28	0	3.660	3.660	3.680	3.630	3.680	140,000	512,580	3.6613	1.706	1.706	1.715	1.692	1.715	300,434	1.7061	-1.08%
2012-11-27	0	3.700	3.670	3.700	3.650	3.790	512,000	1,892,490	3.6963	1.724	1.710	1.724	1.701	1.766	1,098,729	1.7224	-1.07%
2012-11-26	0	3.740	3.720	3.750	3.720	3.780	229,000	856,020	3.7381	1.743	1.733	1.747	1.733	1.761	491,424	1.7419	-1.06%
2012-11-23	0	3.780	3.770	3.780	3.740	3.800	550,000	2,074,360	3.7716	1.761	1.757	1.761	1.743	1.771	1,180,276	1.7575	-0.53%
2012-11-22	0	3.800	3.770	3.810	3.750	3.830	1,629,000	6,176,470	3.7916	1.771	1.757	1.775	1.747	1.785	3,495,762	1.7668	0.80%
2012-11-21	0	3.770	3.750	3.800	3.710	3.830	1,089,000	4,108,350	3.7726	1.757	1.747	1.771	1.729	1.785	2,336,946	1.7580	0.80%
2012-11-20	0	3.740	3.730	3.740	3.730	3.840	4,085,000	15,444,520	3.7808	1.743	1.738	1.743	1.738	1.789	8,766,229	1.7618	1.36%
2012-11-19	0	3.690	3.680	3.700	3.430	3.700	3,305,950	11,940,075	3.6117	1.720	1.715	1.724	1.598	1.724	7,094,423	1.6830	8.85%
2012-11-16	0	3.390	3.380	3.390	3.390	3.520	536,000	1,850,420	3.4523	1.580	1.575	1.580	1.580	1.640	1,150,232	1.6087	-3.69%
2012-11-15	0	3.520	3.470	3.520	3.460	3.580	924,000	3,228,260	3.4938	1.640	1.617	1.640	1.612	1.668	1,982,863	1.6281	1.15%
2012-11-14	0	3.480	3.480	3.500	3.380	3.500	840,000	2,890,880	3.4415	1.622	1.622	1.631	1.575	1.631	1,802,603	1.6037	1.46%
2012-11-13	0	3.430	3.420	3.440	3.420	3.530	590,000	2,042,080	3.4612	1.598	1.594	1.603	1.594	1.645	1,266,114	1.6129	-2.83%
2012-11-12	0	3.530	3.530	3.550	3.530	3.560	212,000	751,740	3.5459	1.645	1.645	1.654	1.645	1.659	454,943	1.6524	-0.56%
2012-11-09	0	3.550	3.550	3.600	3.540	3.610	628,000	2,242,360	3.5706	1.654	1.654	1.678	1.650	1.682	1,347,660	1.6639	-2.74%
2012-11-08	0	3.650	3.580	3.650	3.460	3.680	1,592,000	5,727,550	3.5977	1.701	1.668	1.701	1.612	1.715	3,416,362	1.6765	-1.88%
2012-11-07	0	3.720	3.700	3.720	3.670	3.760	939,000	3,472,190	3.6978	1.733	1.724	1.733	1.710	1.752	2,015,052	1.7231	1.36%
2012-11-06	0	3.670	3.670	3.690	3.640	3.750	1,373,000	5,052,660	3.6800	1.710	1.710	1.720	1.696	1.747	2,946,397	1.7149	-3.17%
2012-11-05	0	3.790	3.770	3.800	3.750	3.820	893,000	3,377,510	3.7822	1.766	1.757	1.771	1.747	1.780	1,916,339	1.7625	1.07%
2012-11-02	0	3.750	3.740	3.760	3.740	3.880	1,764,000	6,675,735	3.7844	1.747	1.743	1.752	1.743	1.808	3,785,466	1.7635	-1.06%
2012-11-01	0	3.790	3.770	3.800	3.760	3.820	796,000	3,012,520	3.7846	1.766	1.757	1.771	1.752	1.780	1,708,181	1.7636	0.00%
2012-10-31	0	3.790	3.790	3.800	3.780	3.950	7,993,000	28,411,520	3.5546	1.766	1.766	1.771	1.761	1.841	17,152,625	1.6564	-3.81%
2012-10-30	0	3.940	3.930	3.940	3.760	4.300	30,576,000	115,877,790	3.7898	1.836	1.831	1.836	1.752	2.004	65,614,744	1.7660	5.35%
2012-10-29	0	3.740	3.730	3.760	3.700	3.800	568,000	2,141,490	3.7702	1.743	1.738	1.752	1.724	1.771	1,218,903	1.7569	1.63%
2012-10-26	0	3.680	3.680	3.700	3.610	3.710	274,000	1,003,720	3.6632	1.715	1.715	1.724	1.682	1.729	587,992	1.7070	-0.81%
2012-10-25	0	3.710	3.690	3.720	3.690	3.770	340,000	1,270,820	3.7377	1.729	1.720	1.733	1.720	1.757	729,625	1.7417	-2.62%
2012-10-24	0	3.810	3.780	3.820	3.600	3.820	584,000	2,169,770	3.7154	1.775	1.761	1.780	1.678	1.780	1,253,238	1.7313	2.97%
2012-10-22	0	3.700	3.690	3.700	3.590	3.760	488,000	1,788,600	3.6652	1.724	1.720	1.724	1.673	1.752	1,047,226	1.7079	0.54%
2012-10-19	0	3.680	3.680	3.720	3.650	3.820	1,484,000	5,520,740	3.7202	1.715	1.715	1.733	1.701	1.780	3,184,598	1.7336	-4.17%
2012-10-18	0	3.840	3.830	3.840	3.790	3.950	764,000	2,936,960	3.8442	1.789	1.785	1.789	1.766	1.841	1,639,510	1.7914	-2.78%
2012-10-17	0	3.950	3.930	3.950	3.850	3.970	1,578,000	6,209,970	3.9353	1.841	1.831	1.841	1.794	1.850	3,386,318	1.8338	1.80%
2012-10-16	0	3.880	3.890	3.900	3.710	3.890	2,081,000	7,944,360	3.8176	1.808	1.813	1.817	1.729	1.813	4,465,734	1.7790	5.15%
2012-10-15	0	3.690	3.680	3.690	3.560	3.700	890,139	3,233,294	3.6323	1.720	1.715	1.720	1.659	1.724	1,910,199	1.6926	3.65%
2012-10-12	0	3.560	3.540	3.570	3.500	3.570	914,000	3,236,680	3.5412	1.659	1.650	1.664	1.631	1.664	1,961,404	1.6502	1.71%
2012-10-11	0	3.500	3.490	3.500	3.420	3.550	493,000	1,722,880	3.4947	1.631	1.626	1.631	1.594	1.654	1,057,956	1.6285	0.86%
2012-10-10	0	3.470	3.460	3.490	3.440	3.500	373,000	1,291,965	3.4637	1.617	1.612	1.626	1.603	1.631	800,442	1.6141	0.29%
2012-10-09	0	3.460	3.460	3.490	3.450	3.560	1,019,200	3,564,690	3.4975	1.612	1.612	1.626	1.608	1.659	2,187,158	1.6298	-0.29%
2012-10-08	0	3.470	3.450	3.470	3.450	3.520	504,000	1,755,270	3.4827	1.617	1.608	1.617	1.608	1.640	1,081,562	1.6229	-1.14%
2012-10-05	0	3.510	3.510	3.530	3.410	3.560	901,000	3,128,545	3.4723	1.636	1.636	1.645	1.589	1.659	1,933,506	1.6181	0.57%
2012-10-04	0	3.490	3.480	3.490	3.410	3.550	2,127,000	7,454,850	3.5049	1.626	1.622	1.626	1.589	1.654	4,564,448	1.6332	2.95%
2012-10-03	0	3.390	3.370	3.380	3.320	3.390	708,000	2,380,980	3.3630	1.580	1.570	1.575	1.547	1.580	1,519,337	1.5671	3.67%
2012-09-28	0	3.270	3.260	3.270	3.260	3.310	265,000	869,960	3.2829	1.524	1.519	1.524	1.519	1.542	568,678	1.5298	-0.30%
2012-09-27	0	3.280	3.280	3.320	3.240	3.320	556,000	1,823,710	3.2801	1.528	1.528	1.547	1.510	1.547	1,193,151	1.5285	0.31%
2012-09-26	0	3.270	3.270	3.300	3.270	3.300	370,000	1,215,750	3.2858	1.524	1.524	1.538	1.524	1.538	794,004	1.5312	-0.91%
2012-09-25	0	3.300	3.280	3.300	3.240	3.330	402,000	1,314,820	3.2707	1.538	1.528	1.538	1.510	1.552	862,674	1.5241	-0.90%
2012-09-24	0	3.330	3.320	3.330	3.280	3.330	602,000	1,999,570	3.3215	1.552	1.547	1.552	1.528	1.552	1,291,865	1.5478	1.22%
2012-09-21	0	3.290	3.280	3.300	3.280	3.310	294,000	967,600	3.2912	1.533	1.528	1.538	1.528	1.542	630,911	1.5337	0.00%
2012-09-20	0	3.290	3.290	3.300	3.260	3.320	829,000	2,735,240	3.2994	1.533	1.533	1.538	1.519	1.547	1,778,997	1.5375	1.23%
2012-09-19	0	3.250	3.240	3.260	3.240	3.280	421,000	1,374,215	3.2642	1.514	1.510	1.519	1.510	1.528	903,447	1.5211	-0.31%
2012-09-18	0	3.260	3.240	3.260	3.230	3.280	682,000	2,223,850	3.2608	1.519	1.510	1.519	1.505	1.528	1,463,542	1.5195	0.62%
2012-09-17	0	3.240	3.230	3.240	3.230	3.290	433,000	1,410,380	3.2572	1.510	1.505	1.510	1.505	1.533	929,199	1.5178	-0.31%
2012-09-14	0	3.250	3.240	3.250	3.240	3.310	1,024,000	3,349,840	3.2713	1.514	1.510	1.514	1.510	1.542	2,197,459	1.5244	0.93%
2012-09-13	0	3.220	3.200	3.220	3.150	3.240	985,000	3,161,920	3.2101	1.500	1.491	1.500	1.468	1.510	2,113,766	1.4959	-0.31%
2012-09-12	0	3.230	3.220	3.230	3.180	3.250	573,000	1,848,920	3.2267	1.505	1.500	1.505	1.482	1.514	1,229,633	1.5036	0.31%
2012-09-11	0	3.220	3.210	3.220	3.170	3.260	1,698,000	5,459,040	3.2150	1.500	1.496	1.500	1.477	1.519	3,643,833	1.4982	1.26%
2012-09-10	0	3.180	3.150	3.190	3.120	3.200	311,000	984,180	3.1646	1.482	1.468	1.487	1.454	1.491	667,392	1.4747	0.63%
2012-09-07	0	3.160	3.130	3.170	3.080	3.180	923,000	2,901,060	3.1431	1.473	1.459	1.477	1.435	1.482	1,980,717	1.4647	2.60%
2012-09-06	0	3.080	3.050	3.080	3.050	3.080	156,000	477,360	3.0600	1.435	1.421	1.435	1.421	1.435	334,769	1.4259	0.00%
2012-09-05	0	3.080	3.060	3.090	3.040	3.090	713,000	2,189,580	3.0709	1.435	1.426	1.440	1.417	1.440	1,530,066	1.4310	-0.32%
2012-09-04	0	3.090	3.090	3.100	3.080	3.110	112,000	347,170	3.0997	1.440	1.440	1.445	1.435	1.449	240,347	1.4445	-1.28%
2012-09-03	0	3.130	3.130	3.150	3.060	3.160	471,000	1,470,440	3.1220	1.459	1.459	1.468	1.426	1.473	1,010,745	1.4548	1.95%
2012-08-31	0	3.070	3.070	3.090	3.070	3.090	269,000	830,160	3.0861	1.431	1.431	1.440	1.431	1.440	577,262	1.4381	-0.65%
2012-08-30	0	3.090	3.090	3.100	3.090	3.150	472,000	1,468,380	3.1110	1.440	1.440	1.445	1.440	1.468	1,012,891	1.4497	-1.90%
2012-08-29	0	3.150	3.140	3.150	3.000	3.150	1,215,000	3,748,720	3.0854	1.468	1.463	1.468	1.398	1.468	2,607,336	1.4378	3.28%
2012-08-28	0	3.050	3.040	3.050	3.030	3.080	1,140,000	3,488,870	3.0604	1.421	1.417	1.421	1.412	1.435	2,446,390	1.4261	-0.97%
2012-08-27	0	3.080	3.070	3.080	3.040	3.120	2,008,000	6,199,460	3.0874	1.435	1.431	1.435	1.417	1.454	4,309,079	1.4387	-2.53%
2012-08-24	0	3.160	3.150	3.160	3.060	3.560	6,679,000	21,438,226	3.2098	1.473	1.468	1.473	1.426	1.659	14,332,839	1.4957	-8.41%
2012-08-23	0	3.450	3.450	3.460	3.270	3.470	2,004,000	6,862,340	3.4243	1.608	1.608	1.612	1.524	1.617	4,300,495	1.5957	2.37%
2012-08-22	0	3.370	3.360	3.370	3.330	3.450	2,233,000	7,574,790	3.3922	1.570	1.566	1.570	1.552	1.608	4,791,919	1.5807	1.20%
2012-08-21	0	3.330	3.320	3.330	3.120	3.340	2,540,546	8,293,257	3.2644	1.552	1.547	1.552	1.454	1.556	5,451,899	1.5212	7.77%
2012-08-20	0	3.090	3.090	3.130	3.010	3.130	305,000	941,300	3.0862	1.440	1.440	1.459	1.403	1.459	654,517	1.4382	0.00%
2012-08-17	0	3.090	3.070	3.090	3.050	3.180	983,000	3,047,510	3.1002	1.440	1.431	1.440	1.421	1.482	2,109,475	1.4447	0.65%
2012-08-16	0	3.070	3.070	3.080	3.030	3.250	1,079,000	3,348,930	3.1037	1.431	1.431	1.435	1.412	1.514	2,315,486	1.4463	-3.15%
2012-08-15	0	3.170	3.150	3.170	3.100	3.180	590,000	1,853,500	3.1415	1.477	1.468	1.477	1.445	1.482	1,266,114	1.4639	0.32%
2012-08-14	0	3.160	3.160	3.170	3.110	3.290	759,000	2,399,530	3.1614	1.473	1.473	1.477	1.449	1.533	1,628,780	1.4732	-2.47%
2012-08-13	0	3.240	3.240	3.250	3.200	3.260	385,000	1,246,250	3.2370	1.510	1.510	1.514	1.491	1.519	826,193	1.5084	-0.61%
2012-08-10	0	3.260	3.260	3.270	3.230	3.280	1,206,000	3,921,730	3.2518	1.519	1.519	1.524	1.505	1.528	2,588,023	1.5153	0.93%
2012-08-09	0	3.230	3.220	3.240	3.140	3.350	1,325,000	4,310,120	3.2529	1.505	1.500	1.510	1.463	1.561	2,843,391	1.5158	3.19%
2012-08-08	0	3.130	3.130	3.140	3.120	3.200	1,017,000	3,222,850	3.1690	1.459	1.459	1.463	1.454	1.491	2,182,437	1.4767	-1.57%
2012-08-07	0	3.180	3.180	3.190	3.060	3.200	1,556,000	4,908,280	3.1544	1.482	1.482	1.487	1.426	1.491	3,339,107	1.4699	3.58%
2012-08-06	0	3.070	3.060	3.070	3.010	3.080	1,123,000	3,420,500	3.0459	1.431	1.426	1.431	1.403	1.435	2,409,908	1.4193	3.02%
2012-08-03	0	2.980	2.960	2.990	2.900	2.980	544,000	1,604,000	2.9485	1.389	1.379	1.393	1.351	1.389	1,167,400	1.3740	0.34%
2012-08-02	0	2.970	2.960	2.970	2.950	3.020	440,000	1,310,040	2.9774	1.384	1.379	1.384	1.375	1.407	944,221	1.3874	-0.67%
2012-08-01	0	2.990	2.990	3.020	2.980	3.020	385,000	1,154,840	2.9996	1.393	1.393	1.407	1.389	1.407	826,193	1.3978	-0.66%
2012-07-31	0	3.010	3.000	3.030	2.990	3.090	370,000	1,117,840	3.0212	1.403	1.398	1.412	1.393	1.440	794,004	1.4079	-0.66%
2012-07-30	0	3.030	3.000	3.030	2.950	3.050	758,000	2,279,560	3.0073	1.412	1.398	1.412	1.375	1.421	1,626,634	1.4014	2.36%
2012-07-27	0	2.960	2.960	2.980	2.920	3.000	177,000	524,710	2.9645	1.379	1.379	1.389	1.361	1.398	379,834	1.3814	1.02%
2012-07-26	0	2.930	2.920	2.930	2.910	2.960	787,000	2,301,660	2.9246	1.365	1.361	1.365	1.356	1.379	1,688,867	1.3628	1.03%
2012-07-25	0	2.900	2.900	2.940	2.850	2.990	1,241,000	3,618,090	2.9155	1.351	1.351	1.370	1.328	1.393	2,663,131	1.3586	-1.02%
2012-07-24	0	2.930	2.930	2.960	2.910	2.960	630,000	1,856,350	2.9466	1.365	1.365	1.379	1.356	1.379	1,351,952	1.3731	0.00%
2012-07-23	0	2.930	2.930	2.950	2.930	3.000	609,000	1,797,170	2.9510	1.365	1.365	1.375	1.365	1.398	1,306,887	1.3752	-2.66%
2012-07-20	0	3.010	3.010	3.030	3.000	3.050	386,000	1,168,350	3.0268	1.403	1.403	1.412	1.398	1.421	828,339	1.4105	0.33%
2012-07-19	0	3.000	3.000	3.020	2.990	3.050	527,000	1,584,606	3.0068	1.398	1.398	1.407	1.393	1.421	1,130,919	1.4012	-0.66%
2012-07-18	0	3.020	3.020	3.050	2.980	3.060	479,000	1,447,220	3.0213	1.407	1.407	1.421	1.389	1.426	1,027,913	1.4079	-0.98%
2012-07-17	0	3.050	3.050	3.060	2.990	3.060	646,000	1,958,080	3.0311	1.421	1.421	1.426	1.393	1.426	1,386,287	1.4125	0.66%
2012-07-16	0	3.030	3.020	3.030	2.970	3.080	715,000	2,155,940	3.0153	1.412	1.407	1.412	1.384	1.435	1,534,358	1.4051	0.00%
2012-07-13	0	3.030	3.030	3.040	2.950	3.030	572,000	1,718,180	3.0038	1.412	1.412	1.417	1.375	1.412	1,227,487	1.3998	2.36%
2012-07-12	0	2.960	2.960	2.970	2.940	3.000	612,494	1,817,287	2.9670	1.379	1.379	1.384	1.370	1.398	1,314,385	1.3826	-0.67%
2012-07-11	0	2.980	2.980	3.000	2.940	3.000	1,009,000	3,004,240	2.9774	1.389	1.389	1.398	1.370	1.398	2,165,269	1.3875	0.00%
2012-07-10	0	2.980	2.970	2.980	2.930	2.990	2,554,000	7,556,660	2.9588	1.389	1.384	1.389	1.365	1.393	5,480,771	1.3788	4.20%
2012-07-09	0	2.860	2.860	2.880	2.860	2.980	2,852,000	8,247,030	2.8917	1.333	1.333	1.342	1.333	1.389	6,120,266	1.3475	-4.03%
2012-07-06	0	2.980	2.980	3.000	2.960	3.050	2,906,000	8,697,400	2.9929	1.389	1.389	1.398	1.379	1.421	6,236,148	1.3947	-2.30%
2012-07-05	0	3.050	3.040	3.050	3.000	3.100	1,143,000	3,498,670	3.0610	1.421	1.417	1.421	1.398	1.445	2,452,827	1.4264	-2.24%
2012-07-04	0	3.120	3.100	3.120	3.040	3.120	1,250,000	3,834,810	3.0678	1.454	1.445	1.454	1.417	1.454	2,682,445	1.4296	2.63%
2012-07-03	0	3.040	3.030	3.040	3.030	3.120	1,736,000	5,323,490	3.0665	1.417	1.412	1.417	1.412	1.454	3,725,379	1.4290	1.33%
2012-06-29	0	3.000	2.980	3.000	2.900	3.020	3,815,277	11,256,378	2.9503	1.398	1.389	1.398	1.351	1.407	8,187,416	1.3748	-0.66%
2012-06-28	0	3.020	3.010	3.020	3.010	3.200	1,358,000	4,174,170	3.0738	1.407	1.403	1.407	1.403	1.491	2,914,208	1.4324	-5.03%
2012-06-27	0	3.180	3.180	3.200	3.180	3.250	296,000	953,330	3.2207	1.482	1.482	1.491	1.482	1.514	635,203	1.5008	-0.31%
2012-06-26	0	3.190	3.180	3.200	3.150	3.200	320,000	1,015,080	3.1721	1.487	1.482	1.491	1.468	1.491	686,706	1.4782	0.00%
2012-06-25	0	3.190	3.190	3.200	3.180	3.270	317,000	1,021,900	3.2237	1.487	1.487	1.491	1.482	1.524	680,268	1.5022	-1.24%
2012-06-22	0	3.230	3.230	3.250	3.190	3.290	73,000	237,210	3.2495	1.505	1.505	1.514	1.487	1.533	156,655	1.5142	-0.92%
2012-06-21	0	3.260	3.260	3.280	3.200	3.360	754,000	2,467,710	3.2728	1.519	1.519	1.528	1.491	1.566	1,618,051	1.5251	-3.26%
2012-06-20	0	3.370	3.360	3.380	3.350	3.490	669,000	2,268,440	3.3908	1.570	1.566	1.575	1.561	1.626	1,435,644	1.5801	-2.03%
2012-06-19	0	3.440	3.440	3.450	3.400	3.480	578,000	1,977,590	3.4214	1.603	1.603	1.608	1.584	1.622	1,240,362	1.5944	0.58%
2012-06-18	0	3.420	3.400	3.430	3.380	3.540	777,000	2,685,590	3.4564	1.594	1.584	1.598	1.575	1.650	1,667,408	1.6106	0.29%
2012-06-15	0	3.410	3.420	3.430	3.260	3.450	1,767,000	5,984,120	3.3866	1.589	1.594	1.598	1.519	1.608	3,791,904	1.5781	4.92%
2012-06-14	0	3.250	3.240	3.250	3.200	3.330	1,277,494	4,171,125	3.2651	1.514	1.510	1.514	1.491	1.552	2,741,446	1.5215	-0.31%
2012-06-13	0	3.260	3.240	3.260	3.190	3.320	721,000	2,331,530	3.2337	1.519	1.510	1.519	1.487	1.547	1,547,234	1.5069	-0.31%
2012-06-12	0	3.270	3.270	3.300	3.210	3.330	870,506	2,850,074	3.2740	1.524	1.524	1.538	1.496	1.552	1,868,067	1.5257	-1.21%
2012-06-11	0	3.310	3.300	3.320	3.180	3.320	2,664,000	8,694,960	3.2639	1.542	1.538	1.547	1.482	1.547	5,716,826	1.5209	6.43%
2012-06-08	0	3.110	3.100	3.110	3.080	3.180	1,574,000	4,928,370	3.1311	1.449	1.445	1.449	1.435	1.482	3,377,734	1.4591	0.32%
2012-06-07	0	3.100	3.100	3.120	3.090	3.300	4,362,000	13,931,480	3.1938	1.445	1.445	1.454	1.440	1.538	9,360,659	1.4883	-0.32%
2012-06-06	0	3.110	3.100	3.120	2.950	3.130	3,648,000	11,136,760	3.0528	1.449	1.445	1.454	1.375	1.459	7,828,447	1.4226	7.24%
2012-06-05	0	2.900	2.900	2.910	2.760	2.920	3,879,000	11,027,350	2.8428	1.351	1.351	1.356	1.286	1.361	8,324,162	1.3247	4.32%
2012-06-04	0	2.780	2.770	2.780	2.700	2.940	2,329,000	6,486,260	2.7850	1.295	1.291	1.295	1.258	1.370	4,997,931	1.2978	-3.81%
2012-06-01	0	2.890	2.870	2.880	2.860	3.120	2,697,478	8,023,782	2.9745	1.347	1.337	1.342	1.333	1.454	5,788,669	1.3861	-4.93%
2012-05-31	0	3.040	3.040	3.050	3.030	3.140	1,433,000	4,384,740	3.0598	1.417	1.417	1.421	1.412	1.463	3,075,155	1.4259	-3.49%
2012-05-30	0	3.150	3.130	3.150	3.100	3.250	1,470,000	4,634,800	3.1529	1.468	1.459	1.468	1.445	1.514	3,154,555	1.4692	-1.87%
2012-05-29	0	3.210	3.190	3.210	3.070	3.220	1,781,000	5,633,310	3.1630	1.496	1.487	1.496	1.431	1.500	3,821,947	1.4739	3.22%
2012-05-28	0	3.110	3.100	3.110	3.040	3.110	1,240,000	3,819,610	3.0803	1.449	1.445	1.449	1.417	1.449	2,660,985	1.4354	1.63%
2012-05-25	0	3.060	3.050	3.070	3.030	3.250	1,998,000	6,151,620	3.0789	1.426	1.421	1.431	1.412	1.514	4,287,620	1.4347	-5.79%
2012-05-24	0	3.460	3.440	3.450	3.400	3.530	3,301,000	11,443,530	3.4667	1.514	1.505	1.509	1.487	1.544	7,546,166	1.5165	1.47%
2012-05-23	0	3.410	3.400	3.410	3.330	3.740	4,027,000	13,868,420	3.4439	1.492	1.487	1.492	1.457	1.636	9,205,820	1.5065	-9.31%
2012-05-22	0	3.760	3.740	3.750	3.600	3.770	1,692,000	6,267,920	3.7044	1.645	1.636	1.640	1.575	1.649	3,867,953	1.6205	5.92%
2012-05-21	0	3.550	3.520	3.550	3.430	3.600	1,015,000	3,575,160	3.5223	1.553	1.540	1.553	1.500	1.575	2,320,315	1.5408	-1.39%
2012-05-18	0	3.600	3.570	3.590	3.520	3.800	2,724,500	9,866,040	3.6212	1.575	1.562	1.570	1.540	1.662	6,228,273	1.5841	-6.98%
2012-05-17	0	3.870	3.840	3.870	3.840	4.080	1,515,000	5,984,790	3.9504	1.693	1.680	1.693	1.680	1.785	3,463,327	1.7280	-5.15%
2012-05-16	0	4.080	4.060	4.080	3.980	4.250	1,401,000	5,688,501	4.0603	1.785	1.776	1.785	1.741	1.859	3,202,720	1.7761	-3.55%
2012-05-15	0	4.230	4.250	4.260	4.160	4.260	357,000	1,502,190	4.2078	1.850	1.859	1.863	1.820	1.863	816,111	1.8407	-0.24%
2012-05-14	0	4.240	4.210	4.250	4.180	4.260	333,000	1,406,150	4.2227	1.855	1.842	1.859	1.829	1.863	761,246	1.8472	0.71%
2012-05-11	0	4.210	4.210	4.240	4.210	4.310	608,000	2,575,820	4.2365	1.842	1.842	1.855	1.842	1.885	1,389,903	1.8532	-4.10%
2012-05-10	0	4.390	4.330	4.390	4.180	4.390	944,000	4,066,450	4.3077	1.920	1.894	1.920	1.829	1.920	2,158,007	1.8844	4.28%
2012-05-09	0	4.210	4.210	4.220	4.120	4.480	1,919,000	8,219,070	4.2830	1.842	1.842	1.846	1.802	1.960	4,386,881	1.8736	-6.24%
2012-05-08	0	4.490	4.440	4.520	4.410	4.610	332,540	1,500,569	4.5124	1.964	1.942	1.977	1.929	2.017	760,195	1.9739	-1.10%
2012-05-07	0	4.540	4.510	4.550	4.360	4.560	1,695,000	7,549,450	4.4540	1.986	1.973	1.990	1.907	1.995	3,874,811	1.9483	1.57%
2012-05-04	0	4.470	4.470	4.500	4.410	4.500	457,000	2,032,660	4.4478	1.955	1.955	1.968	1.929	1.968	1,044,713	1.9457	-1.54%
2012-05-03	0	4.540	4.510	4.540	4.500	4.600	368,000	1,675,420	4.5528	1.986	1.973	1.986	1.968	2.012	841,257	1.9916	-1.30%
2012-05-02	0	4.600	4.580	4.600	4.500	4.670	581,000	2,668,080	4.5922	2.012	2.003	2.012	1.968	2.043	1,328,180	2.0088	0.66%
2012-04-30	0	4.570	4.500	4.570	4.500	4.620	276,000	1,256,110	4.5511	1.999	1.968	1.999	1.968	2.021	630,943	1.9908	1.56%
2012-04-27	0	4.500	4.490	4.510	4.420	4.560	365,000	1,634,350	4.4777	1.968	1.964	1.973	1.933	1.995	834,399	1.9587	-1.53%
2012-04-26	0	4.570	4.550	4.570	4.500	4.650	454,000	2,076,060	4.5728	1.999	1.990	1.999	1.968	2.034	1,037,855	2.0003	0.00%
2012-04-25	0	4.570	4.560	4.580	4.540	4.680	456,540	2,091,465	4.5811	1.999	1.995	2.003	1.986	2.047	1,043,662	2.0040	-1.30%
2012-04-24	0	4.630	4.630	4.640	4.490	4.730	1,427,000	6,619,340	4.6386	2.025	2.025	2.030	1.964	2.069	3,262,157	2.0291	3.35%
2012-04-23	0	4.480	4.470	4.480	4.460	4.540	415,000	1,867,710	4.5005	1.960	1.955	1.960	1.951	1.986	948,700	1.9687	0.45%
2012-04-20	0	4.460	4.450	4.490	4.450	4.720	1,639,000	7,477,560	4.5623	1.951	1.947	1.964	1.947	2.065	3,746,794	1.9957	-3.46%
2012-04-19	0	4.620	4.620	4.640	4.230	4.670	3,287,500	14,703,995	4.4727	2.021	2.021	2.030	1.850	2.043	7,515,305	1.9565	9.22%
2012-04-18	0	4.230	4.210	4.230	4.110	4.250	1,289,000	5,408,020	4.1955	1.850	1.842	1.850	1.798	1.859	2,946,685	1.8353	3.17%
2012-04-17	0	4.100	4.090	4.120	4.090	4.180	1,519,000	6,265,630	4.1248	1.794	1.789	1.802	1.789	1.829	3,472,471	1.8044	-0.97%
2012-04-16	0	4.140	4.130	4.160	4.070	4.150	1,622,000	6,684,180	4.1209	1.811	1.807	1.820	1.780	1.815	3,707,931	1.8027	1.97%
2012-04-13	0	4.060	4.060	4.070	4.000	4.080	1,383,000	5,585,370	4.0386	1.776	1.776	1.780	1.750	1.785	3,161,572	1.7666	0.74%
2012-04-12	0	4.030	3.990	4.050	3.840	4.040	3,027,500	11,974,470	3.9552	1.763	1.745	1.772	1.680	1.767	6,920,939	1.7302	3.60%
2012-04-11	0	3.890	3.890	3.910	3.830	3.910	1,656,000	6,426,450	3.8807	1.702	1.702	1.710	1.675	1.710	3,785,656	1.6976	0.52%
2012-04-10	0	3.870	3.860	3.870	3.820	3.880	848,800	3,269,906	3.8524	1.693	1.689	1.693	1.671	1.697	1,940,377	1.6852	0.26%
2012-04-05	0	3.860	3.830	3.860	3.580	3.910	3,029,000	11,457,845	3.7827	1.689	1.675	1.689	1.566	1.710	6,924,368	1.6547	1.31%
2012-04-03	0	3.810	3.780	3.810	3.710	3.960	2,304,000	8,800,180	3.8195	1.667	1.654	1.667	1.623	1.732	5,267,000	1.6708	0.26%
2012-04-02	0	3.800	3.790	3.800	3.770	4.060	1,580,000	6,084,990	3.8513	1.662	1.658	1.662	1.649	1.776	3,611,918	1.6847	-4.28%
2012-03-30	0	3.970	3.930	3.980	3.850	4.000	2,891,000	11,300,830	3.9090	1.737	1.719	1.741	1.684	1.750	6,608,896	1.7099	0.51%
2012-03-29	0	3.950	3.930	3.960	3.900	4.060	1,147,000	4,561,010	3.9765	1.728	1.719	1.732	1.706	1.776	2,622,070	1.7395	-2.47%
2012-03-28	0	4.050	4.040	4.050	3.940	4.090	959,000	3,865,060	4.0303	1.772	1.767	1.772	1.724	1.789	2,192,297	1.7630	2.27%
2012-03-27	0	3.960	3.910	3.960	3.910	4.100	1,715,000	6,884,350	4.0142	1.732	1.710	1.732	1.710	1.794	3,920,532	1.7560	-0.75%
2012-03-26	0	3.990	3.980	4.010	3.920	4.040	1,087,000	4,342,440	3.9949	1.745	1.741	1.754	1.715	1.767	2,484,908	1.7475	2.05%
2012-03-23	0	3.910	3.910	3.930	3.820	4.070	2,768,000	10,879,820	3.9306	1.710	1.710	1.719	1.671	1.780	6,327,715	1.7194	-3.93%
2012-03-22	0	4.070	4.070	4.090	4.050	4.200	1,233,000	5,056,810	4.1012	1.780	1.780	1.789	1.772	1.837	2,818,668	1.7940	-3.10%
2012-03-21	0	4.200	4.180	4.190	4.030	4.280	3,936,000	16,384,440	4.1627	1.837	1.829	1.833	1.763	1.872	8,997,792	1.8209	0.48%
2012-03-20	0	4.180	4.170	4.190	3.790	4.200	10,573,215	43,308,947	4.0961	1.829	1.824	1.833	1.658	1.837	24,170,627	1.7918	9.42%
2012-03-19	0	3.820	3.830	3.840	3.760	4.110	4,869,500	18,938,530	3.8892	1.671	1.675	1.680	1.645	1.798	11,131,795	1.7013	-3.78%
2012-03-16	0	3.970	3.980	3.990	3.260	3.990	13,102,000	48,877,540	3.7305	1.737	1.741	1.745	1.426	1.745	29,951,491	1.6319	19.94%
2012-03-15	0	3.310	3.280	3.320	3.250	3.350	1,331,000	4,383,190	3.2932	1.448	1.435	1.452	1.422	1.465	3,042,698	1.4406	1.22%
2012-03-14	0	3.270	3.240	3.270	3.240	3.350	1,773,000	5,824,790	3.2853	1.430	1.417	1.430	1.417	1.465	4,053,121	1.4371	0.93%
2012-03-13	0	3.240	3.220	3.240	3.210	3.400	931,000	3,033,560	3.2584	1.417	1.409	1.417	1.404	1.487	2,128,289	1.4254	-2.41%
2012-03-12	0	3.320	3.300	3.320	3.310	3.390	667,000	2,228,820	3.3416	1.452	1.444	1.452	1.448	1.483	1,524,778	1.4617	0.61%
2012-03-09	0	3.300	3.300	3.310	3.250	3.470	3,790,000	12,695,260	3.3497	1.444	1.444	1.448	1.422	1.518	8,664,032	1.4653	1.85%
2012-03-08	0	3.240	3.230	3.250	2.960	3.240	9,853,000	30,664,760	3.1122	1.417	1.413	1.422	1.295	1.417	22,524,198	1.3614	9.46%
2012-03-07	0	2.960	2.950	2.970	2.920	3.100	2,423,000	7,255,530	2.9944	1.295	1.290	1.299	1.277	1.356	5,539,037	1.3099	-3.90%
2012-03-06	0	3.080	3.070	3.080	3.050	3.170	2,027,000	6,276,700	3.0965	1.347	1.343	1.347	1.334	1.387	4,633,771	1.3546	-4.64%
2012-03-05	0	3.230	3.220	3.230	3.150	3.260	2,005,000	6,480,590	3.2322	1.413	1.409	1.413	1.378	1.426	4,583,479	1.4139	2.54%
2012-03-02	0	3.150	3.140	3.150	3.130	3.170	818,000	2,570,710	3.1427	1.378	1.374	1.378	1.369	1.387	1,869,968	1.3747	-0.32%
2012-03-01	0	3.160	3.100	3.160	3.110	3.290	1,125,000	3,628,690	3.2255	1.382	1.356	1.382	1.360	1.439	2,571,777	1.4110	0.00%
2012-02-29	0	3.160	3.140	3.160	3.110	3.160	950,000	2,977,650	3.1344	1.382	1.374	1.382	1.360	1.382	2,171,723	1.3711	1.61%
2012-02-28	0	3.110	3.110	3.130	3.040	3.160	939,000	2,923,220	3.1131	1.360	1.360	1.369	1.330	1.382	2,146,577	1.3618	-1.27%
2012-02-27	0	3.150	3.140	3.150	3.090	3.170	3,111,000	9,786,600	3.1458	1.378	1.374	1.378	1.352	1.387	7,111,822	1.3761	1.94%
2012-02-24	0	3.090	3.090	3.100	2.950	3.130	5,774,000	17,567,970	3.0426	1.352	1.352	1.356	1.290	1.369	13,199,504	1.3310	6.92%
2012-02-23	0	2.890	2.890	2.900	2.820	2.950	1,913,785	5,543,359	2.8965	1.264	1.264	1.269	1.234	1.290	4,374,959	1.2671	0.35%
2012-02-22	0	2.880	2.880	2.890	2.800	2.880	719,000	2,057,730	2.8619	1.260	1.260	1.264	1.225	1.260	1,643,651	1.2519	1.77%
2012-02-21	0	2.830	2.820	2.830	2.760	2.850	478,000	1,336,740	2.7965	1.238	1.234	1.238	1.207	1.247	1,092,720	1.2233	0.00%
2012-02-20	0	2.830	2.820	2.830	2.820	2.870	789,000	2,236,340	2.8344	1.238	1.234	1.238	1.234	1.255	1,803,673	1.2399	-1.05%
2012-02-17	0	2.860	2.850	2.870	2.820	2.940	1,510,000	4,313,580	2.8567	1.251	1.247	1.255	1.234	1.286	3,451,897	1.2496	0.35%
2012-02-16	0	2.850	2.850	2.860	2.730	2.870	2,702,000	7,598,520	2.8122	1.247	1.247	1.251	1.194	1.255	6,176,838	1.2302	4.40%
2012-02-15	0	2.730	2.730	2.750	2.700	2.760	824,000	2,250,970	2.7318	1.194	1.194	1.203	1.181	1.207	1,883,684	1.1950	1.49%
2012-02-14	0	2.690	2.680	2.700	2.680	2.700	343,000	922,300	2.6889	1.177	1.172	1.181	1.172	1.181	784,106	1.1762	0.00%
2012-02-13	0	2.690	2.690	2.710	2.600	2.700	234,000	623,530	2.6647	1.177	1.177	1.185	1.137	1.181	534,930	1.1656	0.00%
2012-02-10	0	2.690	2.690	2.710	2.680	2.740	1,090,000	2,941,310	2.6984	1.177	1.177	1.185	1.172	1.199	2,491,767	1.1804	-1.47%
2012-02-09	0	2.730	2.720	2.730	2.560	2.760	2,635,000	7,035,300	2.6699	1.194	1.190	1.194	1.120	1.207	6,023,674	1.1679	7.06%
2012-02-08	0	2.550	2.570	2.580	2.520	2.600	752,000	1,926,120	2.5613	1.115	1.124	1.129	1.102	1.137	1,719,090	1.1204	2.00%
2012-02-07	0	2.500	2.500	2.510	2.500	2.540	809,295	2,038,662	2.5191	1.094	1.094	1.098	1.094	1.111	1,850,068	1.1019	-2.34%
2012-02-06	0	2.560	2.560	2.580	2.560	2.600	234,000	604,660	2.5840	1.120	1.120	1.129	1.120	1.137	534,930	1.1304	-1.54%
2012-02-03	0	2.600	2.590	2.610	2.540	2.610	277,000	716,590	2.5870	1.137	1.133	1.142	1.111	1.142	633,229	1.1316	0.78%
2012-02-02	0	2.580	2.580	2.590	2.560	2.600	485,000	1,253,030	2.5836	1.129	1.129	1.133	1.120	1.137	1,108,722	1.1302	1.18%
2012-02-01	0	2.550	2.520	2.550	2.510	2.590	472,000	1,207,030	2.5573	1.115	1.102	1.115	1.098	1.133	1,079,003	1.1187	1.59%
2012-01-31	0	2.510	2.510	2.530	2.460	2.560	384,000	967,110	2.5185	1.098	1.098	1.107	1.076	1.120	877,833	1.1017	-1.95%
2012-01-30	0	2.560	2.530	2.580	2.530	2.610	170,000	437,100	2.5712	1.120	1.107	1.129	1.107	1.142	388,624	1.1247	-2.66%
2012-01-27	0	2.630	2.600	2.630	2.560	2.630	384,000	998,320	2.5998	1.150	1.137	1.150	1.120	1.150	877,833	1.1373	3.54%
2012-01-26	0	2.540	2.530	2.560	2.510	2.570	371,000	944,140	2.5449	1.111	1.107	1.120	1.098	1.124	848,115	1.1132	1.60%
2012-01-20	0	2.500	2.470	2.500	2.450	2.520	388,800	960,094	2.4694	1.094	1.080	1.094	1.072	1.102	888,806	1.0802	0.00%
2012-01-19	0	2.500	2.500	2.540	2.490	2.560	382,000	962,470	2.5196	1.094	1.094	1.111	1.089	1.120	873,261	1.1022	0.40%
2012-01-18	0	2.490	2.470	2.490	2.490	2.550	334,000	841,940	2.5208	1.089	1.080	1.089	1.089	1.115	763,532	1.1027	-1.97%
2012-01-17	0	2.540	2.550	2.560	2.520	2.590	131,000	333,590	2.5465	1.111	1.115	1.120	1.102	1.133	299,469	1.1139	1.20%
2012-01-16	0	2.510	2.510	2.520	2.500	2.590	452,000	1,139,090	2.5201	1.098	1.098	1.102	1.094	1.133	1,033,283	1.1024	-3.09%
2012-01-13	0	2.590	2.570	2.590	2.370	2.620	3,567,000	9,040,460	2.5345	1.133	1.124	1.133	1.037	1.146	8,154,249	1.1087	9.75%
2012-01-12	0	2.360	2.330	2.360	2.300	2.360	787,000	1,847,050	2.3470	1.032	1.019	1.032	1.006	1.032	1,799,101	1.0267	2.61%
2012-01-11	0	2.300	2.300	2.330	2.300	2.330	604,000	1,399,840	2.3176	1.006	1.006	1.019	1.006	1.019	1,380,759	1.0138	0.00%
2012-01-10	0	2.300	2.300	2.330	2.300	2.370	955,000	2,228,120	2.3331	1.006	1.006	1.019	1.006	1.037	2,183,153	1.0206	-2.54%
2012-01-09	0	2.360	2.340	2.380	2.230	2.370	1,382,000	3,178,420	2.2999	1.032	1.024	1.041	0.975	1.037	3,159,286	1.0061	5.36%
2012-01-06	0	2.240	2.240	2.270	2.220	2.280	389,000	874,600	2.2483	0.980	0.980	0.993	0.971	0.997	889,263	0.9835	-1.32%
2012-01-05	0	2.270	2.260	2.270	2.210	2.270	450,000	1,014,480	2.2544	0.993	0.989	0.993	0.967	0.993	1,028,711	0.9862	3.18%
2012-01-04	0	2.200	2.200	2.230	2.180	2.240	273,000	602,350	2.2064	0.962	0.962	0.975	0.954	0.980	624,085	0.9652	0.00%
2012-01-03	0	2.200	2.220	2.240	2.140	2.230	935,000	2,027,660	2.1686	0.962	0.971	0.980	0.936	0.975	2,137,433	0.9486	2.80%
2011-12-30	0	2.140	2.140	2.150	2.140	2.150	705,000	1,513,670	2.1470	0.936	0.936	0.940	0.936	0.940	1,611,647	0.9392	0.00%
2011-12-29	0	2.140	2.140	2.150	2.130	2.150	129,000	276,770	2.1455	0.936	0.936	0.940	0.932	0.940	294,897	0.9385	-0.47%
2011-12-28	0	2.150	2.150	2.200	2.150	2.180	62,000	134,340	2.1668	0.940	0.940	0.962	0.940	0.954	141,734	0.9478	-1.38%
2011-12-23	0	2.180	2.180	2.200	2.170	2.250	427,000	942,270	2.2067	0.954	0.954	0.962	0.949	0.984	976,132	0.9653	-0.91%
2011-12-22	0	2.200	2.200	2.230	2.200	2.280	153,000	338,980	2.2156	0.962	0.962	0.975	0.962	0.997	349,762	0.9692	-0.45%
2011-12-21	0	2.210	2.200	2.220	2.190	2.220	191,000	420,230	2.2002	0.967	0.962	0.971	0.958	0.971	436,631	0.9624	2.79%
2011-12-20	0	2.150	2.150	2.200	2.140	2.200	345,000	746,330	2.1633	0.940	0.940	0.962	0.936	0.962	788,678	0.9463	-0.46%
2011-12-19	0	2.160	2.150	2.210	2.150	2.250	799,000	1,739,070	2.1766	0.945	0.940	0.967	0.940	0.984	1,826,533	0.9521	-4.00%
2011-12-16	0	2.250	2.230	2.250	2.160	2.260	486,000	1,066,800	2.1951	0.984	0.975	0.984	0.945	0.989	1,111,008	0.9602	2.27%
2011-12-15	0	2.200	2.140	2.200	2.110	2.270	1,353,000	2,923,610	2.1608	0.962	0.936	0.962	0.923	0.993	3,092,991	0.9452	-0.90%
2011-12-14	0	2.220	2.220	2.240	2.220	2.320	821,000	1,851,730	2.2555	0.971	0.971	0.980	0.971	1.015	1,876,826	0.9866	-3.48%
2011-12-13	0	2.300	2.260	2.300	2.250	2.330	415,000	943,010	2.2723	1.006	0.989	1.006	0.984	1.019	948,700	0.9940	-1.29%
2011-12-12	0	2.330	2.330	2.390	2.330	2.440	182,280	435,126	2.3871	1.019	1.019	1.045	1.019	1.067	416,697	1.0442	-1.27%
2011-12-09	0	2.360	2.360	2.380	2.340	2.440	886,000	2,107,190	2.3783	1.032	1.032	1.041	1.024	1.067	2,025,418	1.0404	-2.88%
2011-12-08	0	2.430	2.430	2.440	2.420	2.450	370,000	901,560	2.4366	1.063	1.063	1.067	1.059	1.072	845,829	1.0659	-1.62%
2011-12-07	0	2.470	2.470	2.480	2.420	2.480	345,000	844,840	2.4488	1.080	1.080	1.085	1.059	1.085	788,678	1.0712	2.49%
2011-12-06	0	2.410	2.400	2.440	2.390	2.440	738,000	1,781,580	2.4141	1.054	1.050	1.067	1.045	1.067	1,687,086	1.0560	-2.43%
2011-12-05	0	2.470	2.470	2.490	2.460	2.500	242,000	600,490	2.4814	1.080	1.080	1.089	1.076	1.094	553,218	1.0854	0.41%
2011-12-02	0	2.460	2.450	2.480	2.460	2.500	135,000	334,863	2.4805	1.076	1.072	1.085	1.076	1.094	308,613	1.0851	-2.38%
2011-12-01	0	2.520	2.520	2.540	2.480	2.580	803,000	2,015,000	2.5093	1.102	1.102	1.111	1.085	1.129	1,835,678	1.0977	4.56%
2011-11-30	0	2.410	2.400	2.440	2.400	2.450	105,000	254,160	2.4206	1.054	1.050	1.067	1.050	1.072	240,033	1.0589	-2.03%
2011-11-29	0	2.460	2.440	2.460	2.410	2.520	1,127,000	2,755,730	2.4452	1.076	1.067	1.076	1.054	1.102	2,576,349	1.0696	-1.60%
2011-11-28	0	2.500	2.500	2.530	2.500	2.540	231,000	581,960	2.5193	1.094	1.094	1.107	1.094	1.111	528,072	1.1020	1.21%
2011-11-25	0	2.470	2.460	2.500	2.470	2.550	331,000	831,970	2.5135	1.080	1.076	1.094	1.080	1.115	756,674	1.0995	-1.98%
2011-11-24	0	2.520	2.510	2.550	2.470	2.570	340,000	854,860	2.5143	1.102	1.098	1.115	1.080	1.124	777,248	1.0999	0.40%
2011-11-23	0	2.510	2.500	2.510	2.500	2.540	388,000	971,520	2.5039	1.098	1.094	1.098	1.094	1.111	886,977	1.0953	-2.71%
2011-11-22	0	2.580	2.570	2.580	2.510	2.610	327,000	834,790	2.5529	1.129	1.124	1.129	1.098	1.142	747,530	1.1167	0.78%
2011-11-21	0	2.560	2.550	2.560	2.480	2.580	708,000	1,795,830	2.5365	1.120	1.115	1.120	1.085	1.129	1,618,505	1.1096	-2.29%
2011-11-18	0	2.620	2.600	2.630	2.570	2.660	871,000	2,265,450	2.6010	1.146	1.137	1.150	1.124	1.164	1,991,127	1.1378	-1.87%
2011-11-17	0	2.670	2.650	2.670	2.580	2.670	851,000	2,227,740	2.6178	1.168	1.159	1.168	1.129	1.168	1,945,407	1.1451	0.75%
2011-11-16	0	2.650	2.630	2.650	2.610	2.710	428,000	1,136,170	2.6546	1.159	1.150	1.159	1.142	1.185	978,418	1.1612	0.76%
2011-11-15	0	2.630	2.630	2.660	2.620	2.700	882,000	2,338,200	2.6510	1.150	1.150	1.164	1.146	1.181	2,016,273	1.1597	-1.13%
2011-11-14	0	2.660	2.650	2.660	2.650	2.780	790,000	2,134,950	2.7025	1.164	1.159	1.164	1.159	1.216	1,805,959	1.1822	-1.12%
2011-11-11	0	2.690	2.670	2.690	2.620	2.700	1,058,000	2,826,660	2.6717	1.177	1.168	1.177	1.146	1.181	2,418,614	1.1687	4.26%
2011-11-10	0	2.580	2.550	2.580	2.440	2.680	2,073,000	5,356,040	2.5837	1.129	1.115	1.129	1.067	1.172	4,738,928	1.1302	-1.15%
2011-11-09	0	2.610	2.600	2.630	2.530	2.650	1,608,000	4,167,530	2.5917	1.142	1.137	1.150	1.107	1.159	3,675,927	1.1337	7.85%
2011-11-08	0	2.420	2.420	2.460	2.390	2.520	486,000	1,201,400	2.4720	1.059	1.059	1.076	1.045	1.102	1,111,008	1.0814	-1.22%
2011-11-07	0	2.450	2.500	2.510	2.450	2.510	306,000	763,570	2.4953	1.072	1.094	1.098	1.072	1.098	699,523	1.0916	0.00%
2011-11-04	0	2.450	2.430	2.450	2.430	2.480	678,000	1,663,360	2.4533	1.072	1.063	1.072	1.063	1.085	1,549,924	1.0732	1.24%
2011-11-03	0	2.420	2.360	2.420	2.350	2.460	1,066,000	2,574,640	2.4152	1.059	1.032	1.059	1.028	1.076	2,436,902	1.0565	-2.02%
2011-11-02	0	2.470	2.430	2.470	2.310	2.470	3,152,000	7,502,260	2.3802	1.080	1.063	1.080	1.010	1.080	7,205,549	1.0412	-1.20%
2011-11-01	0	2.500	2.460	2.540	2.500	2.580	433,000	1,092,370	2.5228	1.094	1.076	1.111	1.094	1.129	989,849	1.1036	-1.57%
2011-10-31	0	2.540	2.530	2.580	2.530	2.650	807,000	2,087,460	2.5867	1.111	1.107	1.129	1.107	1.159	1,844,822	1.1315	-5.93%
2011-10-28	0	2.700	2.680	2.700	2.520	2.780	3,881,000	10,499,290	2.7053	1.181	1.172	1.181	1.102	1.216	8,872,060	1.1834	8.87%
2011-10-27	0	2.480	2.480	2.500	2.380	2.510	993,000	2,443,200	2.4604	1.085	1.085	1.094	1.041	1.098	2,270,022	1.0763	5.53%
2011-10-26	0	2.350	2.320	2.350	2.260	2.350	838,000	1,936,380	2.3107	1.028	1.015	1.028	0.989	1.028	1,915,688	1.0108	3.07%
2011-10-25	0	2.280	2.260	2.280	2.250	2.290	306,500	696,010	2.2708	0.997	0.989	0.997	0.984	1.002	700,666	0.9934	-0.87%
2011-10-24	0	2.300	2.280	2.300	2.230	2.300	464,000	1,052,680	2.2687	1.006	0.997	1.006	0.975	1.006	1,060,715	0.9924	3.14%
2011-10-21	0	2.230	2.210	2.230	2.120	2.250	279,000	605,290	2.1695	0.975	0.967	0.975	0.927	0.984	637,801	0.9490	4.21%
2011-10-20	0	2.140	2.100	2.140	2.110	2.140	294,295	624,141	2.1208	0.936	0.919	0.936	0.923	0.936	672,766	0.9277	-1.38%
2011-10-19	0	2.170	2.170	2.180	2.140	2.190	482,000	1,043,515	2.1650	0.949	0.949	0.954	0.936	0.958	1,101,864	0.9470	1.40%
2011-10-18	0	2.140	2.130	2.140	2.130	2.180	275,000	589,960	2.1453	0.936	0.932	0.936	0.932	0.954	628,657	0.9384	-4.89%
2011-10-17	0	2.250	2.230	2.240	2.200	2.250	634,000	1,410,630	2.2250	0.984	0.975	0.980	0.962	0.984	1,449,339	0.9733	4.65%
2011-10-14	0	2.150	2.140	2.150	2.120	2.280	450,000	966,140	2.1470	0.940	0.936	0.940	0.927	0.997	1,028,711	0.9392	-2.27%
2011-10-13	0	2.200	2.190	2.210	2.100	2.270	1,677,000	3,702,740	2.2080	0.962	0.958	0.967	0.919	0.993	3,833,663	0.9658	6.28%
2011-10-12	0	2.070	2.070	2.090	2.000	2.100	1,550,000	3,180,820	2.0521	0.906	0.906	0.914	0.875	0.919	3,543,338	0.8977	1.47%
2011-10-11	0	2.040	2.020	2.050	2.020	2.070	1,384,000	2,829,970	2.0448	0.892	0.884	0.897	0.884	0.906	3,163,858	0.8945	4.62%
2011-10-10	0	1.950	1.940	1.960	1.920	2.000	449,000	875,080	1.9490	0.853	0.849	0.857	0.840	0.875	1,026,425	0.8526	-2.99%
2011-10-07	0	2.010	2.010	2.020	2.000	2.060	801,010	1,620,350	2.0229	0.879	0.879	0.884	0.875	0.901	1,831,128	0.8849	2.03%
2011-10-06	0	1.970	1.960	1.970	1.910	2.050	679,151	1,322,832	1.9478	0.862	0.857	0.862	0.836	0.897	1,552,556	0.8520	3.68%
2011-10-04	0	1.900	1.900	1.920	1.880	1.950	657,705	1,257,464	1.9119	0.831	0.831	0.840	0.822	0.853	1,503,530	0.8363	-2.06%
2011-10-03	0	1.940	1.930	1.970	1.920	2.000	1,058,000	2,055,700	1.9430	0.849	0.844	0.862	0.840	0.875	2,418,614	0.8499	-6.28%
2011-09-30	0	2.070	2.060	2.090	2.060	2.230	614,000	1,282,150	2.0882	0.906	0.901	0.914	0.901	0.975	1,403,619	0.9135	-4.17%
2011-09-28	0	2.160	2.150	2.170	2.110	2.220	966,000	2,064,050	2.1367	0.945	0.940	0.949	0.923	0.971	2,208,300	0.9347	0.47%
2011-09-27	0	2.150	2.140	2.160	2.140	2.180	1,426,000	3,068,210	2.1516	0.940	0.936	0.945	0.936	0.954	3,259,871	0.9412	0.00%
2011-09-26	0	2.150	2.050	2.150	2.000	2.200	2,564,000	5,336,770	2.0814	0.940	0.897	0.940	0.875	0.962	5,861,366	0.9105	-4.44%
2011-09-23	0	2.250	2.230	2.280	2.080	2.300	2,689,000	5,908,810	2.1974	0.984	0.975	0.997	0.910	1.006	6,147,119	0.9612	-2.17%
2011-09-22	0	2.300	2.280	2.300	2.250	2.450	3,429,000	8,006,110	2.3348	1.006	0.997	1.006	0.984	1.072	7,838,777	1.0213	-7.26%
2011-09-21	0	2.480	2.480	2.490	2.470	2.500	182,000	453,210	2.4902	1.085	1.085	1.089	1.080	1.094	416,056	1.0893	-1.20%
2011-09-20	0	2.510	2.510	2.530	2.450	2.550	687,000	1,716,710	2.4989	1.098	1.098	1.107	1.072	1.115	1,570,499	1.0931	1.21%
2011-09-19	0	2.480	2.480	2.510	2.480	2.510	128,000	323,750	2.5293	1.085	1.085	1.098	1.085	1.098	292,611	1.1064	-3.88%
2011-09-16	0	2.580	2.580	2.590	2.520	2.600	463,000	1,193,210	2.5771	1.129	1.129	1.133	1.102	1.137	1,058,429	1.1273	4.03%
2011-09-15	0	2.480	2.480	2.490	2.450	2.550	1,304,000	3,242,630	2.4867	1.085	1.085	1.089	1.072	1.115	2,980,976	1.0878	2.90%
2011-09-14	0	2.410	2.410	2.450	2.410	2.620	2,098,000	5,176,760	2.4675	1.054	1.054	1.072	1.054	1.146	4,796,079	1.0794	-5.12%
2011-09-12	0	2.540	2.540	2.590	2.500	2.600	651,000	1,657,730	2.5464	1.111	1.111	1.133	1.094	1.137	1,488,202	1.1139	-4.87%
2011-09-09	0	2.670	2.670	2.710	2.650	2.710	153,000	410,080	2.6803	1.168	1.168	1.185	1.159	1.185	349,762	1.1725	0.38%
2011-09-08	0	2.660	2.660	2.700	2.650	2.710	130,000	350,710	2.6978	1.164	1.164	1.181	1.159	1.185	297,183	1.1801	0.00%
2011-09-07	0	2.660	2.660	2.700	2.630	2.700	94,357	251,794	2.6685	1.164	1.164	1.181	1.150	1.181	215,702	1.1673	2.31%
2011-09-06	0	2.600	2.600	2.640	2.540	2.600	537,000	1,375,730	2.5619	1.137	1.137	1.155	1.111	1.137	1,227,595	1.1207	0.39%
2011-09-05	0	2.590	2.560	2.590	2.560	2.680	405,000	1,052,460	2.5987	1.133	1.120	1.133	1.120	1.172	925,840	1.1368	-3.36%
2011-09-02	0	2.680	2.680	2.720	2.680	2.730	574,000	1,552,090	2.7040	1.172	1.172	1.190	1.172	1.194	1,312,178	1.1828	-3.25%
2011-09-01	0	2.770	2.760	2.770	2.750	2.800	471,000	1,307,440	2.7759	1.212	1.207	1.212	1.203	1.225	1,076,717	1.2143	0.73%
2011-08-31	0	2.750	2.740	2.750	2.700	2.750	633,000	1,717,780	2.7137	1.203	1.199	1.203	1.181	1.203	1,447,053	1.1871	3.00%
2011-08-30	0	2.670	2.670	2.700	2.630	2.720	562,000	1,512,340	2.6910	1.168	1.168	1.181	1.150	1.190	1,284,746	1.1772	2.69%
2011-08-29	0	2.600	2.600	2.610	2.560	2.610	197,000	510,220	2.5899	1.137	1.137	1.142	1.120	1.142	450,347	1.1329	0.78%
2011-08-26	0	2.580	2.570	2.580	2.560	2.700	2,054,607	5,461,603	2.6582	1.129	1.124	1.129	1.120	1.181	4,696,882	1.1628	-3.73%
2011-08-25	0	2.680	2.670	2.690	2.610	2.820	7,597,000	20,633,960	2.7161	1.172	1.168	1.177	1.142	1.234	17,366,927	1.1881	-0.37%
2011-08-24	0	2.690	2.650	2.700	2.580	2.730	670,000	1,797,470	2.6828	1.177	1.159	1.181	1.129	1.194	1,531,636	1.1736	4.26%
2011-08-23	0	2.580	2.580	2.610	2.450	2.600	788,000	1,985,170	2.5193	1.129	1.129	1.142	1.072	1.137	1,801,387	1.1020	1.18%
2011-08-22	0	2.550	2.550	2.570	2.370	2.680	1,523,000	3,781,520	2.4829	1.115	1.115	1.124	1.037	1.172	3,481,615	1.0861	-3.77%
2011-08-19	0	2.650	2.640	2.660	2.610	2.700	503,000	1,331,070	2.6463	1.159	1.155	1.164	1.142	1.181	1,149,870	1.1576	-3.64%
2011-08-18	0	2.750	2.740	2.750	2.730	2.830	526,000	1,471,590	2.7977	1.203	1.199	1.203	1.194	1.238	1,202,449	1.2238	-1.43%
2011-08-17	0	2.790	2.800	2.820	2.710	2.810	227,000	634,160	2.7937	1.220	1.225	1.234	1.185	1.229	518,928	1.2221	0.36%
2011-08-16	0	2.780	2.760	2.780	2.750	2.800	366,000	1,014,880	2.7729	1.216	1.207	1.216	1.203	1.225	836,685	1.2130	-0.71%
2011-08-15	0	2.800	2.800	2.830	2.680	2.820	1,499,000	4,141,010	2.7625	1.225	1.225	1.238	1.172	1.234	3,426,750	1.2084	9.80%
2011-08-12	0	2.550	2.510	2.550	2.520	2.590	253,000	647,390	2.5589	1.115	1.098	1.115	1.102	1.133	578,364	1.1193	2.82%
2011-08-11	0	2.480	2.460	2.480	2.350	2.490	488,000	1,200,710	2.4605	1.085	1.076	1.085	1.028	1.089	1,115,580	1.0763	-0.80%
2011-08-10	0	2.500	2.500	2.520	2.480	2.620	897,000	2,277,620	2.5392	1.094	1.094	1.102	1.085	1.146	2,050,564	1.1107	2.04%
2011-08-09	0	2.450	2.450	2.460	2.300	2.490	943,000	2,273,190	2.4106	1.072	1.072	1.076	1.006	1.089	2,155,721	1.0545	-2.00%
2011-08-08	0	2.500	2.500	2.510	2.340	2.510	2,650,643	6,359,318	2.3992	1.094	1.094	1.098	1.024	1.098	6,059,434	1.0495	-3.47%
2011-08-05	0	2.590	2.590	2.610	2.530	2.700	1,033,000	2,662,390	2.5773	1.133	1.133	1.142	1.107	1.181	2,361,463	1.1274	-4.43%
2011-08-04	0	2.710	2.710	2.750	2.710	2.830	515,000	1,413,600	2.7449	1.185	1.185	1.203	1.185	1.238	1,177,303	1.2007	-4.24%
2011-08-03	0	2.830	2.800	2.830	2.780	2.830	258,000	722,360	2.7998	1.238	1.225	1.238	1.216	1.238	589,794	1.2248	-0.70%
2011-08-02	0	2.850	2.850	2.880	2.800	2.870	210,000	598,770	2.8513	1.247	1.247	1.260	1.225	1.255	480,065	1.2473	0.35%
2011-08-01	0	2.840	2.840	2.860	2.840	2.880	297,000	848,820	2.8580	1.242	1.242	1.251	1.242	1.260	678,949	1.2502	-1.73%
2011-07-29	0	2.890	2.860	2.900	2.850	2.890	226,000	649,880	2.8756	1.264	1.251	1.269	1.247	1.264	516,641	1.2579	0.00%
2011-07-28	0	2.890	2.880	2.890	2.830	2.900	117,000	336,650	2.8774	1.264	1.260	1.264	1.238	1.269	267,465	1.2587	0.00%
2011-07-27	0	2.890	2.890	2.900	2.890	2.930	655,000	1,904,780	2.9081	1.264	1.264	1.269	1.264	1.282	1,497,346	1.2721	-0.34%
2011-07-26	0	2.900	2.890	2.910	2.870	2.900	284,000	821,700	2.8933	1.269	1.264	1.273	1.255	1.269	649,231	1.2657	0.35%
2011-07-25	0	2.890	2.860	2.900	2.850	2.890	235,000	675,560	2.8747	1.264	1.251	1.269	1.247	1.264	537,216	1.2575	0.00%
2011-07-22	0	2.890	2.880	2.890	2.880	2.930	528,000	1,531,060	2.8997	1.264	1.260	1.264	1.260	1.282	1,207,021	1.2685	1.05%
2011-07-21	0	2.860	2.840	2.870	2.800	2.880	886,000	2,500,880	2.8227	1.251	1.242	1.255	1.225	1.260	2,025,418	1.2347	0.35%
2011-07-20	0	2.850	2.830	2.850	2.820	2.870	704,000	2,009,070	2.8538	1.247	1.238	1.247	1.234	1.255	1,609,361	1.2484	1.06%
2011-07-19	0	2.820	2.820	2.880	2.820	2.910	569,000	1,625,130	2.8561	1.234	1.234	1.260	1.234	1.273	1,300,748	1.2494	-3.09%
2011-07-18	0	2.910	2.900	2.910	2.850	2.930	228,000	659,060	2.8906	1.273	1.269	1.273	1.247	1.282	521,214	1.2645	-0.34%
2011-07-15	0	2.920	2.930	2.940	2.780	2.940	2,014,000	5,814,410	2.8870	1.277	1.282	1.286	1.216	1.286	4,604,053	1.2629	6.57%
2011-07-14	0	2.740	2.750	2.760	2.720	2.750	278,000	761,530	2.7393	1.199	1.203	1.207	1.190	1.203	635,515	1.1983	0.37%
2011-07-13	0	2.730	2.730	2.740	2.710	2.790	481,000	1,320,780	2.7459	1.194	1.194	1.199	1.185	1.220	1,099,578	1.2012	0.74%
2011-07-12	0	2.710	2.710	2.730	2.670	2.790	1,613,000	4,381,490	2.7164	1.185	1.185	1.194	1.168	1.220	3,687,357	1.1882	-0.37%
2011-07-11	0	2.720	2.720	2.750	2.710	2.910	584,000	1,636,310	2.8019	1.190	1.190	1.203	1.185	1.273	1,335,038	1.2257	-6.21%
2011-07-08	0	2.900	2.890	2.910	2.900	3.020	1,883,000	5,581,350	2.9641	1.269	1.264	1.273	1.269	1.321	4,304,584	1.2966	-1.02%
2011-07-07	0	2.930	2.890	2.960	2.840	2.950	1,549,000	4,512,000	2.9128	1.282	1.264	1.295	1.242	1.290	3,541,052	1.2742	1.74%
2011-07-06	0	2.880	2.830	2.880	2.770	2.930	2,818,500	8,122,245	2.8818	1.260	1.238	1.260	1.212	1.282	6,443,160	1.2606	3.97%
2011-07-05	0	2.770	2.750	2.770	2.750	2.800	601,000	1,666,530	2.7729	1.212	1.203	1.212	1.203	1.225	1,373,901	1.2130	1.09%
2011-07-04	0	2.740	2.740	2.750	2.700	2.780	825,000	2,241,310	2.7167	1.199	1.199	1.203	1.181	1.216	1,885,970	1.1884	0.37%
2011-06-30	0	2.730	2.710	2.730	2.700	2.760	462,000	1,268,210	2.7450	1.194	1.185	1.194	1.181	1.207	1,056,143	1.2008	1.11%
2011-06-29	0	2.700	2.700	2.710	2.700	2.720	230,000	621,670	2.7029	1.181	1.181	1.185	1.181	1.190	525,786	1.1824	-0.37%
2011-06-28	0	2.710	2.690	2.710	2.670	2.710	486,000	1,310,500	2.6965	1.185	1.177	1.185	1.168	1.185	1,111,008	1.1796	3.04%
2011-06-27	0	2.630	2.630	2.650	2.610	2.650	388,000	1,023,540	2.6380	1.150	1.150	1.159	1.142	1.159	886,977	1.1540	-0.75%
2011-06-24	0	2.650	2.640	2.650	2.510	2.670	1,401,000	3,689,190	2.6333	1.159	1.155	1.159	1.098	1.168	3,202,720	1.1519	2.71%
2011-06-23	0	2.580	2.570	2.580	2.470	2.580	1,070,000	2,701,670	2.5249	1.129	1.124	1.129	1.080	1.129	2,446,046	1.1045	4.45%
2011-06-22	0	2.470	2.470	2.480	2.350	2.500	1,177,000	2,849,370	2.4209	1.080	1.080	1.085	1.028	1.094	2,690,651	1.0590	5.11%
2011-06-21	0	2.350	2.320	2.360	2.190	2.450	3,554,000	8,185,310	2.3031	1.028	1.015	1.032	0.958	1.072	8,124,530	1.0075	-1.67%
2011-06-20	0	2.390	2.380	2.390	2.380	2.570	1,923,000	4,706,570	2.4475	1.045	1.041	1.045	1.041	1.124	4,396,025	1.0706	-7.00%
2011-06-17	0	2.570	2.570	2.580	2.560	2.670	675,000	1,764,060	2.6134	1.124	1.124	1.129	1.120	1.168	1,543,066	1.1432	-3.75%
2011-06-16	0	2.670	2.670	2.690	2.610	2.680	340,000	894,930	2.6321	1.168	1.168	1.177	1.142	1.172	777,248	1.1514	-2.55%
2011-06-15	0	2.740	2.720	2.750	2.720	2.770	301,000	825,960	2.7441	1.199	1.190	1.203	1.190	1.212	688,093	1.2004	1.11%
2011-06-14	0	2.710	2.700	2.710	2.630	2.750	361,000	974,150	2.6985	1.185	1.181	1.185	1.150	1.203	825,255	1.1804	2.65%
2011-06-13	0	2.640	2.640	2.650	2.610	2.690	759,800	2,015,392	2.6525	1.155	1.155	1.159	1.142	1.177	1,736,921	1.1603	-2.94%
2011-06-10	0	2.720	2.710	2.720	2.700	2.730	142,000	384,210	2.7057	1.190	1.185	1.190	1.181	1.194	324,615	1.1836	0.00%
2011-06-09	0	2.720	2.720	2.750	2.700	2.810	529,859	1,444,949	2.7270	1.190	1.190	1.203	1.181	1.229	1,211,271	1.1929	-3.20%
2011-06-08	0	2.810	2.810	2.860	2.810	2.900	875,000	2,486,300	2.8415	1.229	1.229	1.251	1.229	1.269	2,000,271	1.2430	-3.10%
2011-06-07	0	2.900	2.890	2.900	2.730	2.930	977,000	2,794,700	2.8605	1.269	1.264	1.269	1.194	1.282	2,233,446	1.2513	3.57%
2011-06-03	0	2.800	2.780	2.790	2.790	2.820	646,000	1,810,360	2.8024	1.225	1.216	1.220	1.220	1.234	1,476,772	1.2259	0.00%
2011-06-02	0	2.800	2.790	2.800	2.760	2.820	907,000	2,533,810	2.7936	1.225	1.220	1.225	1.207	1.234	2,073,424	1.2220	-0.71%
2011-06-01	0	2.820	2.800	2.820	2.670	2.830	870,000	2,424,420	2.7867	1.234	1.225	1.234	1.168	1.238	1,988,841	1.2190	3.30%
2011-05-31	0	2.730	2.710	2.740	2.700	2.740	571,000	1,550,100	2.7147	1.194	1.185	1.199	1.181	1.199	1,305,320	1.1875	1.11%
2011-05-30	0	2.700	2.680	2.710	2.670	2.720	555,000	1,498,370	2.6998	1.181	1.172	1.185	1.168	1.190	1,268,744	1.1810	0.00%
2011-05-27	0	2.700	2.700	2.730	2.660	2.740	1,071,000	2,884,720	2.6935	1.181	1.181	1.194	1.164	1.199	2,448,332	1.1782	1.12%
2011-05-26	0	2.670	2.670	2.690	2.650	2.700	734,000	1,968,620	2.6820	1.168	1.168	1.177	1.159	1.181	1,677,942	1.1732	1.14%
2011-05-25	0	2.640	2.640	2.670	2.630	2.720	708,832	1,886,039	2.6608	1.155	1.155	1.168	1.150	1.190	1,620,407	1.1639	-1.86%
2011-05-24	0	2.690	2.690	2.700	2.660	2.700	410,000	1,102,830	2.6898	1.177	1.177	1.181	1.164	1.181	937,270	1.1766	1.13%
2011-05-23	0	2.660	2.660	2.690	2.600	2.680	700,000	1,853,790	2.6483	1.164	1.164	1.177	1.137	1.172	1,600,217	1.1585	-0.75%
2011-05-20	0	2.680	2.680	2.690	2.650	2.750	1,035,000	2,776,210	2.6823	1.172	1.172	1.177	1.159	1.203	2,366,035	1.1734	-2.55%
2011-05-19	0	2.750	2.750	2.760	2.730	2.830	1,133,000	3,154,260	2.7840	1.203	1.203	1.207	1.194	1.238	2,590,066	1.2178	0.00%
2011-05-18	0	2.750	2.740	2.750	2.690	2.770	1,064,000	2,921,990	2.7462	1.203	1.199	1.203	1.177	1.212	2,432,330	1.2013	2.23%
2011-05-17	0	2.690	2.680	2.690	2.670	2.780	1,927,493	5,212,731	2.7044	1.177	1.172	1.177	1.168	1.216	4,406,296	1.1830	-4.61%
2011-05-16	0	2.820	2.800	2.820	2.790	2.880	546,000	1,542,100	2.8244	1.234	1.225	1.234	1.220	1.260	1,248,169	1.2355	-2.08%
2011-05-13	0	2.880	2.870	2.880	2.840	2.920	2,138,000	6,143,650	2.8736	1.260	1.255	1.260	1.242	1.277	4,887,520	1.2570	-1.64%
2011-05-12	0	3.060	3.060	3.070	3.000	3.100	3,473,000	10,628,860	3.0604	1.281	1.281	1.285	1.256	1.298	8,297,285	1.2810	0.99%
2011-05-11	0	3.030	3.010	3.040	2.960	3.040	2,296,309	6,886,252	2.9988	1.268	1.260	1.272	1.239	1.272	5,486,072	1.2552	2.02%
2011-05-09	0	2.970	2.940	2.970	2.910	2.980	1,019,000	3,006,970	2.9509	1.243	1.231	1.243	1.218	1.247	2,434,475	1.2352	3.12%
2011-05-06	0	2.880	2.880	2.910	2.860	2.980	2,642,000	7,704,510	2.9162	1.205	1.205	1.218	1.197	1.247	6,311,957	1.2206	-2.37%
2011-05-05	0	2.950	2.950	2.960	2.940	3.020	936,000	2,781,450	2.9716	1.235	1.235	1.239	1.231	1.264	2,236,182	1.2438	-0.67%
2011-05-04	0	2.970	2.970	2.980	2.950	3.020	1,605,000	4,786,190	2.9820	1.243	1.243	1.247	1.235	1.264	3,834,478	1.2482	-2.30%
2011-05-03	0	3.040	3.040	3.050	3.010	3.080	1,725,000	5,244,930	3.0405	1.272	1.272	1.277	1.260	1.289	4,121,168	1.2727	1.00%
2011-04-29	0	3.010	3.000	3.010	2.920	3.100	2,034,000	6,145,220	3.0212	1.260	1.256	1.260	1.222	1.298	4,859,394	1.2646	2.03%
2011-04-28	0	2.950	2.950	2.960	2.920	3.090	1,891,000	5,673,100	3.0001	1.235	1.235	1.239	1.222	1.293	4,517,756	1.2557	-4.84%
2011-04-27	0	3.100	3.070	3.120	3.030	3.120	2,341,000	7,187,840	3.0704	1.298	1.285	1.306	1.268	1.306	5,592,843	1.2852	2.65%
2011-04-26	0	3.020	3.000	3.020	2.950	3.040	2,512,000	7,522,970	2.9948	1.264	1.256	1.264	1.235	1.272	6,001,376	1.2535	0.00%
2011-04-21	0	3.020	3.010	3.030	3.010	3.150	5,401,000	16,615,140	3.0763	1.264	1.260	1.268	1.260	1.318	12,903,436	1.2877	-1.95%
2011-04-20	0	3.080	3.050	3.060	2.830	3.100	6,820,000	20,120,930	2.9503	1.289	1.277	1.281	1.185	1.298	16,293,545	1.2349	8.07%
2011-04-19	0	2.850	2.840	2.850	2.780	2.870	1,902,000	5,367,080	2.8218	1.193	1.189	1.193	1.164	1.201	4,544,035	1.1811	0.71%
2011-04-18	0	2.830	2.830	2.850	2.820	2.890	1,946,000	5,541,120	2.8474	1.185	1.185	1.193	1.180	1.210	4,649,155	1.1919	-1.05%
2011-04-15	0	2.860	2.850	2.870	2.800	2.870	3,505,000	9,937,230	2.8352	1.197	1.193	1.201	1.172	1.201	8,373,735	1.1867	2.51%
2011-04-14	0	2.790	2.790	2.800	2.780	2.800	1,637,000	4,578,460	2.7969	1.168	1.168	1.172	1.164	1.172	3,910,929	1.1707	0.00%
2011-04-13	0	2.790	2.780	2.790	2.760	2.840	5,880,000	16,454,800	2.7984	1.168	1.164	1.168	1.155	1.189	14,047,807	1.1713	-1.76%
2011-04-12	0	2.840	2.830	2.840	2.820	2.920	3,802,000	10,818,920	2.8456	1.189	1.185	1.189	1.180	1.222	9,083,293	1.1911	-3.40%
2011-04-11	0	2.940	2.920	2.930	2.890	2.970	3,533,000	10,352,440	2.9302	1.231	1.222	1.226	1.210	1.243	8,440,630	1.2265	0.68%
2011-04-08	0	2.920	2.920	2.940	2.880	2.980	5,655,000	16,527,310	2.9226	1.222	1.222	1.231	1.205	1.247	13,510,263	1.2233	1.74%
2011-04-07	0	2.870	2.850	2.870	2.830	2.890	4,123,000	11,816,890	2.8661	1.201	1.193	1.201	1.185	1.210	9,850,188	1.1997	0.70%
2011-04-06	0	2.850	2.840	2.860	2.800	2.900	4,779,000	13,707,960	2.8684	1.193	1.189	1.197	1.172	1.214	11,417,427	1.2006	1.79%
2011-04-04	0	2.800	2.780	2.800	2.770	2.810	2,178,000	6,084,590	2.7937	1.172	1.164	1.172	1.159	1.176	5,203,422	1.1693	0.00%
2011-04-01	0	2.800	2.790	2.820	2.790	2.870	2,252,000	6,336,650	2.8138	1.172	1.168	1.180	1.168	1.201	5,380,214	1.1778	-0.71%
2011-03-31	0	2.820	2.810	2.820	2.770	2.880	3,522,000	9,959,240	2.8277	1.180	1.176	1.180	1.159	1.205	8,414,350	1.1836	0.71%
2011-03-30	0	2.800	2.800	2.810	2.740	2.840	2,729,000	7,593,940	2.7827	1.172	1.172	1.176	1.147	1.189	6,519,807	1.1647	-0.71%
2011-03-29	0	2.820	2.810	2.820	2.780	2.880	2,503,000	7,044,380	2.8144	1.180	1.176	1.180	1.164	1.205	5,979,874	1.1780	-2.08%
2011-03-28	0	2.880	2.860	2.880	2.830	2.900	3,944,000	11,317,030	2.8694	1.205	1.197	1.205	1.185	1.214	9,422,543	1.2011	2.86%
2011-03-25	0	2.800	2.800	2.820	2.800	2.910	5,648,000	16,057,380	2.8430	1.172	1.172	1.180	1.172	1.218	13,493,540	1.1900	0.00%
2011-03-24	0	2.800	2.770	2.800	2.750	3.000	7,985,000	23,133,540	2.8971	1.172	1.159	1.172	1.151	1.256	19,076,826	1.2127	-1.75%
2011-03-23	0	2.850	2.850	2.860	2.450	2.970	10,795,000	30,802,750	2.8534	1.193	1.193	1.197	1.025	1.243	25,790,149	1.1944	15.85%
2011-03-22	0	2.460	2.450	2.460	2.450	2.520	777,000	1,935,530	2.4910	1.030	1.025	1.030	1.025	1.055	1,856,317	1.0427	-1.60%
2011-03-21	0	2.500	2.500	2.530	2.450	2.520	1,204,000	2,998,900	2.4908	1.046	1.046	1.059	1.025	1.055	2,876,456	1.0426	4.17%
2011-03-18	0	2.400	2.380	2.400	2.370	2.450	568,000	1,368,580	2.4095	1.005	0.996	1.005	0.992	1.025	1,356,999	1.0085	0.00%
2011-03-17	0	2.400	2.390	2.400	2.330	2.400	520,000	1,239,760	2.3842	1.005	1.000	1.005	0.975	1.005	1,242,323	0.9979	0.00%
2011-03-16	0	2.400	2.390	2.400	2.350	2.400	255,000	608,820	2.3875	1.005	1.000	1.005	0.984	1.005	609,216	0.9993	0.42%
2011-03-15	0	2.390	2.380	2.390	2.320	2.460	376,000	890,110	2.3673	1.000	0.996	1.000	0.971	1.030	898,295	0.9909	-1.65%
2011-03-14	0	2.430	2.400	2.440	2.300	2.470	324,000	777,700	2.4003	1.017	1.005	1.021	0.963	1.034	774,063	1.0047	1.25%
2011-03-11	0	2.400	2.390	2.400	2.390	2.440	231,000	555,700	2.4056	1.005	1.000	1.005	1.000	1.021	551,878	1.0069	-2.44%
2011-03-10	0	2.460	2.460	2.470	2.440	2.470	223,000	546,930	2.4526	1.030	1.030	1.034	1.021	1.034	532,765	1.0266	0.41%
2011-03-09	0	2.450	2.440	2.450	2.390	2.490	470,000	1,149,250	2.4452	1.025	1.021	1.025	1.000	1.042	1,122,869	1.0235	1.24%
2011-03-08	0	2.420	2.420	2.440	2.380	2.440	196,000	470,040	2.3982	1.013	1.013	1.021	0.996	1.021	468,260	1.0038	-1.22%
2011-03-07	0	2.450	2.440	2.450	2.400	2.450	276,400	671,694	2.4302	1.025	1.021	1.025	1.005	1.025	660,342	1.0172	0.00%
2011-03-04	0	2.450	2.440	2.450	2.440	2.500	689,000	1,695,960	2.4615	1.025	1.021	1.025	1.021	1.046	1,646,078	1.0303	-1.21%
2011-03-03	0	2.480	2.460	2.480	2.460	2.590	495,000	1,228,250	2.4813	1.038	1.030	1.038	1.030	1.084	1,182,596	1.0386	0.81%
2011-03-02	0	2.460	2.460	2.500	2.420	2.480	227,000	557,470	2.4558	1.030	1.030	1.046	1.013	1.038	542,322	1.0279	0.00%
2011-03-01	0	2.460	2.400	2.460	2.380	2.480	101,000	244,650	2.4223	1.030	1.005	1.030	0.996	1.038	241,297	1.0139	0.41%
2011-02-28	0	2.450	2.370	2.450	2.300	2.600	321,000	759,690	2.3666	1.025	0.992	1.025	0.963	1.088	766,896	0.9906	6.52%
2011-02-25	0	2.300	2.290	2.300	2.290	2.390	849,000	1,979,260	2.3313	0.963	0.959	0.963	0.959	1.000	2,028,331	0.9758	-1.29%
2011-02-24	0	2.330	2.280	2.350	2.280	2.410	707,000	1,650,800	2.3349	0.975	0.954	0.984	0.954	1.009	1,689,082	0.9773	-2.92%
2011-02-23	0	2.400	2.390	2.400	2.380	2.490	420,000	1,018,150	2.4242	1.005	1.000	1.005	0.996	1.042	1,003,415	1.0147	-4.00%
2011-02-22	0	2.500	2.500	2.510	2.480	2.610	490,000	1,239,720	2.5300	1.046	1.046	1.051	1.038	1.092	1,170,651	1.0590	-3.85%
2011-02-21	0	2.600	2.580	2.600	2.460	2.610	541,000	1,373,270	2.5384	1.088	1.080	1.088	1.030	1.092	1,292,494	1.0625	4.84%
2011-02-18	0	2.480	2.480	2.490	2.430	2.540	334,000	828,640	2.4810	1.038	1.038	1.042	1.017	1.063	797,954	1.0385	1.22%
2011-02-17	0	2.450	2.410	2.450	2.410	2.500	530,000	1,313,590	2.4785	1.025	1.009	1.025	1.009	1.046	1,266,214	1.0374	-0.81%
2011-02-16	0	2.470	2.410	2.460	2.430	2.480	491,914	1,210,130	2.4600	1.034	1.009	1.030	1.017	1.038	1,175,223	1.0297	1.23%
2011-02-15	0	2.440	2.420	2.440	2.410	2.480	589,000	1,435,460	2.4371	1.021	1.013	1.021	1.009	1.038	1,407,170	1.0201	-1.61%
2011-02-14	0	2.480	2.460	2.480	2.400	2.490	192,000	470,180	2.4489	1.038	1.030	1.038	1.005	1.042	458,704	1.0250	2.48%
2011-02-11	0	2.420	2.440	2.450	2.390	2.530	1,233,000	3,014,460	2.4448	1.013	1.021	1.025	1.000	1.059	2,945,739	1.0233	-4.35%
2011-02-10	0	2.530	2.520	2.540	2.480	2.690	1,005,000	2,564,000	2.5512	1.059	1.055	1.063	1.038	1.126	2,401,028	1.0679	-4.89%
2011-02-09	0	2.660	2.660	2.670	2.650	2.670	292,000	776,940	2.6608	1.113	1.113	1.118	1.109	1.118	697,612	1.1137	-1.12%
2011-02-08	0	2.690	2.680	2.690	2.660	2.690	496,000	1,326,600	2.6746	1.126	1.122	1.126	1.113	1.126	1,184,985	1.1195	-0.74%
2011-02-07	0	2.710	2.690	2.700	2.680	2.730	214,000	578,310	2.7024	1.134	1.126	1.130	1.122	1.143	511,264	1.1311	-0.73%
2011-02-02	0	2.730	2.720	2.740	2.720	2.740	100,000	272,850	2.7285	1.143	1.139	1.147	1.139	1.147	238,908	1.1421	1.11%
2011-02-01	0	2.700	2.700	2.710	2.700	2.720	141,000	381,680	2.7070	1.130	1.130	1.134	1.130	1.139	336,861	1.1331	0.37%
2011-01-31	0	2.690	2.690	2.740	2.680	2.710	75,000	202,090	2.6945	1.126	1.126	1.147	1.122	1.134	179,181	1.1279	-0.74%
2011-01-28	0	2.710	2.700	2.710	2.670	2.720	667,000	1,805,530	2.7069	1.134	1.130	1.134	1.118	1.139	1,593,518	1.1330	0.37%
2011-01-27	0	2.700	2.700	2.740	2.670	2.740	274,000	737,340	2.6910	1.130	1.130	1.147	1.118	1.147	654,609	1.1264	0.00%
2011-01-26	0	2.700	2.700	2.720	2.680	2.700	338,000	908,420	2.6876	1.130	1.130	1.139	1.122	1.130	807,510	1.1250	0.00%
2011-01-25	0	2.700	2.700	2.710	2.680	2.710	276,000	744,190	2.6963	1.130	1.130	1.134	1.122	1.134	659,387	1.1286	0.37%
2011-01-24	0	2.690	2.680	2.700	2.670	2.750	662,000	1,787,040	2.6995	1.126	1.122	1.130	1.118	1.151	1,581,573	1.1299	-0.37%
2011-01-21	0	2.700	2.690	2.700	2.670	2.810	2,146,000	5,820,240	2.7121	1.130	1.126	1.130	1.118	1.176	5,126,972	1.1352	-2.53%
2011-01-20	0	2.770	2.770	2.780	2.770	2.910	1,252,000	3,519,420	2.8110	1.159	1.159	1.164	1.159	1.218	2,991,132	1.1766	-4.48%
2011-01-19	0	2.900	2.890	2.910	2.780	2.920	2,971,000	8,545,820	2.8764	1.214	1.210	1.218	1.164	1.222	7,097,965	1.2040	4.32%
2011-01-18	0	2.780	2.750	2.780	2.730	2.780	653,000	1,792,810	2.7455	1.164	1.151	1.164	1.143	1.164	1,560,071	1.1492	1.46%
2011-01-17	0	2.740	2.730	2.740	2.710	2.780	480,000	1,316,300	2.7423	1.147	1.143	1.147	1.134	1.164	1,146,760	1.1478	-0.72%
2011-01-14	0	2.760	2.760	2.770	2.720	2.790	690,000	1,904,760	2.7605	1.155	1.155	1.159	1.139	1.168	1,648,467	1.1555	1.47%
2011-01-13	0	2.720	2.710	2.720	2.680	2.750	733,000	1,993,030	2.7190	1.139	1.134	1.139	1.122	1.151	1,751,198	1.1381	0.74%
2011-01-12	0	2.700	2.690	2.700	2.660	2.740	317,000	858,340	2.7077	1.130	1.126	1.130	1.113	1.147	757,339	1.1334	0.75%
2011-01-11	0	2.680	2.670	2.680	2.670	2.720	405,000	1,089,610	2.6904	1.122	1.118	1.122	1.118	1.139	967,579	1.1261	-1.47%
2011-01-10	0	2.720	2.700	2.730	2.680	2.730	386,000	1,043,050	2.7022	1.139	1.130	1.143	1.122	1.143	922,186	1.1311	0.74%
2011-01-07	0	2.700	2.700	2.710	2.680	2.740	239,000	647,300	2.7084	1.130	1.130	1.134	1.122	1.147	570,991	1.1336	-1.46%
2011-01-06	0	2.740	2.730	2.740	2.690	2.740	411,000	1,118,850	2.7223	1.147	1.143	1.147	1.126	1.147	981,913	1.1395	0.74%
2011-01-05	0	2.720	2.700	2.720	2.690	2.720	740,000	2,000,370	2.7032	1.139	1.130	1.139	1.126	1.139	1,767,921	1.1315	0.00%
2011-01-04	0	2.720	2.720	2.730	2.720	2.740	260,000	709,890	2.7303	1.139	1.139	1.143	1.139	1.147	621,162	1.1428	-0.37%
2011-01-03	0	2.730	2.730	2.740	2.730	2.740	305,000	835,490	2.7393	1.143	1.143	1.147	1.143	1.147	728,670	1.1466	-1.44%
2010-12-31	0	2.770	2.750	2.770	2.720	2.800	342,000	953,630	2.7884	1.159	1.151	1.159	1.139	1.172	817,066	1.1671	1.09%
2010-12-30	0	2.740	2.720	2.740	2.690	2.740	264,000	714,520	2.7065	1.147	1.139	1.147	1.126	1.147	630,718	1.1329	-0.36%
2010-12-29	0	2.750	2.750	2.770	2.700	2.800	1,363,000	3,783,880	2.7761	1.151	1.151	1.159	1.130	1.172	3,256,320	1.1620	1.85%
2010-12-28	0	2.700	2.700	2.710	2.620	2.700	439,000	1,169,450	2.6639	1.130	1.130	1.134	1.097	1.130	1,048,807	1.1150	-0.37%
2010-12-24	0	2.710	2.680	2.710	2.700	2.720	54,000	146,080	2.7052	1.134	1.122	1.134	1.130	1.139	129,010	1.1323	0.37%
2010-12-23	0	2.700	2.690	2.720	2.690	2.780	1,011,000	2,774,440	2.7443	1.130	1.126	1.139	1.126	1.164	2,415,363	1.1487	-1.82%
2010-12-22	0	2.750	2.730	2.750	2.700	2.750	243,000	660,660	2.7188	1.151	1.143	1.151	1.130	1.151	580,547	1.1380	-0.36%
2010-12-21	0	2.760	2.740	2.760	2.700	2.760	340,000	937,220	2.7565	1.155	1.147	1.155	1.130	1.155	812,288	1.1538	0.73%
2010-12-20	0	2.740	2.700	2.740	2.670	2.750	660,000	1,792,280	2.7156	1.147	1.130	1.147	1.118	1.151	1,576,795	1.1367	0.37%
2010-12-17	0	2.730	2.720	2.740	2.700	2.780	298,000	810,070	2.7184	1.143	1.139	1.147	1.130	1.164	711,947	1.1378	0.37%
2010-12-16	0	2.720	2.710	2.720	2.660	2.730	803,000	2,154,660	2.6833	1.139	1.134	1.139	1.113	1.143	1,918,433	1.1231	1.12%
2010-12-15	0	2.690	2.690	2.700	2.670	2.740	688,000	1,847,560	2.6854	1.126	1.126	1.130	1.118	1.147	1,643,689	1.1240	-0.37%
2010-12-14	0	2.700	2.690	2.700	2.690	2.830	2,526,000	6,978,020	2.7625	1.130	1.126	1.130	1.126	1.185	6,034,823	1.1563	-2.53%
2010-12-13	0	2.770	2.750	2.770	2.660	2.780	1,470,000	3,997,690	2.7195	1.159	1.151	1.159	1.113	1.164	3,511,952	1.1383	1.47%
2010-12-10	0	2.730	2.720	2.750	2.700	2.760	595,000	1,622,730	2.7273	1.143	1.139	1.151	1.130	1.155	1,421,504	1.1416	1.11%
2010-12-09	0	2.700	2.700	2.720	2.700	2.810	1,287,000	3,518,570	2.7339	1.130	1.130	1.139	1.130	1.176	3,074,750	1.1443	-2.53%
2010-12-08	0	2.770	2.750	2.770	2.740	2.820	1,136,000	3,134,830	2.7595	1.159	1.151	1.159	1.147	1.180	2,713,998	1.1551	-1.07%
2010-12-07	0	2.800	2.800	2.810	2.800	2.900	1,326,000	3,778,220	2.8493	1.172	1.172	1.176	1.172	1.214	3,167,924	1.1926	-2.78%
2010-12-06	0	2.880	2.870	2.900	2.870	3.000	1,319,000	3,859,500	2.9261	1.205	1.201	1.214	1.201	1.256	3,151,200	1.2248	-3.36%
2010-12-03	0	2.980	2.970	2.980	2.840	2.980	3,349,000	9,780,140	2.9203	1.247	1.243	1.247	1.189	1.247	8,001,038	1.2224	6.05%
2010-12-02	0	2.810	2.810	2.820	2.790	2.840	815,000	2,292,700	2.8131	1.176	1.176	1.180	1.168	1.189	1,947,102	1.1775	0.72%
2010-12-01	0	2.790	2.780	2.800	2.750	2.800	734,000	2,041,478	2.7813	1.168	1.164	1.172	1.151	1.172	1,753,587	1.1642	0.72%
2010-11-30	0	2.770	2.750	2.770	2.730	2.800	582,000	1,604,110	2.7562	1.159	1.151	1.159	1.143	1.172	1,390,446	1.1537	0.73%
2010-11-29	0	2.750	2.760	2.770	2.750	2.800	929,000	2,563,350	2.7593	1.151	1.155	1.159	1.151	1.172	2,219,458	1.1549	-0.72%
2010-11-26	0	2.770	2.770	2.790	2.750	2.780	594,000	1,641,730	2.7639	1.159	1.159	1.168	1.151	1.164	1,419,115	1.1569	-1.77%
2010-11-25	0	2.820	2.810	2.840	2.770	2.840	1,037,000	2,902,340	2.7988	1.180	1.176	1.189	1.159	1.189	2,477,479	1.1715	3.30%
2010-11-24	0	2.730	2.730	2.750	2.730	2.850	1,160,000	3,196,870	2.7559	1.143	1.143	1.151	1.143	1.193	2,771,336	1.1535	-1.80%
2010-11-23	0	2.780	2.780	2.800	2.750	2.830	1,153,000	3,221,190	2.7937	1.164	1.164	1.172	1.151	1.185	2,754,612	1.1694	-1.42%
2010-11-22	0	2.820	2.820	2.830	2.800	2.860	1,696,000	4,792,510	2.8258	1.180	1.180	1.185	1.172	1.197	4,051,884	1.1828	1.08%
2010-11-19	0	2.790	2.770	2.790	2.750	2.810	2,039,000	5,664,430	2.7780	1.168	1.159	1.168	1.151	1.176	4,871,340	1.1628	0.72%
2010-11-18	0	2.770	2.740	2.770	2.630	2.790	1,271,000	3,420,438	2.6911	1.159	1.147	1.159	1.101	1.168	3,036,524	1.1264	4.53%
2010-11-17	0	2.650	2.650	2.660	2.650	2.750	1,817,000	4,883,000	2.6874	1.109	1.109	1.113	1.109	1.151	4,340,963	1.1249	-4.33%
2010-11-16	0	2.770	2.760	2.780	2.760	2.820	1,161,000	3,230,360	2.7824	1.159	1.155	1.164	1.155	1.180	2,773,725	1.1646	-1.77%
2010-11-15	0	2.820	2.810	2.830	2.710	2.860	3,663,000	10,281,800	2.8069	1.180	1.176	1.185	1.134	1.197	8,751,210	1.1749	2.92%
2010-11-12	0	2.740	2.750	2.770	2.730	2.830	2,743,000	7,601,320	2.7712	1.147	1.151	1.159	1.143	1.185	6,553,254	1.1599	-2.84%
2010-11-11	0	2.820	2.800	2.820	2.750	2.850	2,000,000	5,614,720	2.8074	1.180	1.172	1.180	1.151	1.193	4,778,166	1.1751	1.44%
2010-11-10	0	2.780	2.770	2.780	2.750	2.830	1,323,000	3,685,240	2.7855	1.164	1.159	1.164	1.151	1.185	3,160,757	1.1659	0.36%
2010-11-09	0	2.770	2.760	2.770	2.700	2.950	5,804,000	16,298,570	2.8082	1.159	1.155	1.159	1.130	1.235	13,866,237	1.1754	0.73%
2010-11-08	0	2.750	2.730	2.750	2.730	2.850	2,560,000	7,068,960	2.7613	1.151	1.143	1.151	1.143	1.193	6,116,052	1.1558	-2.14%
2010-11-05	0	2.810	2.800	2.810	2.750	2.880	1,275,000	3,575,330	2.8042	1.176	1.172	1.176	1.151	1.205	3,046,081	1.1737	-1.40%
2010-11-04	0	2.850	2.840	2.850	2.850	2.920	2,202,000	6,325,420	2.8726	1.193	1.189	1.193	1.193	1.222	5,260,760	1.2024	-0.70%
2010-11-03	0	2.870	2.860	2.870	2.840	2.950	2,952,000	8,507,070	2.8818	1.201	1.197	1.201	1.189	1.235	7,052,572	1.2062	0.35%
2010-11-02	0	2.860	2.860	2.870	2.830	2.900	3,202,000	9,202,690	2.8740	1.197	1.197	1.201	1.185	1.214	7,649,843	1.2030	-0.35%
2010-11-01	0	2.870	2.860	2.870	2.840	2.970	3,041,000	8,775,400	2.8857	1.201	1.197	1.201	1.189	1.243	7,265,201	1.2079	0.00%
2010-10-29	0	2.870	2.850	2.870	2.830	2.880	3,316,500	9,469,520	2.8553	1.201	1.193	1.201	1.185	1.205	7,923,393	1.1951	1.77%
2010-10-28	0	2.820	2.810	2.820	2.780	3.040	10,857,000	31,512,580	2.9025	1.180	1.176	1.180	1.164	1.272	25,938,272	1.2149	-4.08%
2010-10-27	0	2.940	2.930	2.950	2.850	3.050	13,008,500	38,016,540	2.9224	1.231	1.226	1.235	1.193	1.277	31,078,384	1.2232	13.08%
2010-10-26	0	2.600	2.560	2.600	2.550	2.720	2,561,000	6,826,300	2.6655	1.088	1.072	1.088	1.067	1.139	6,118,441	1.1157	-2.26%
2010-10-25	0	2.660	2.650	2.660	2.510	2.680	5,032,000	13,253,550	2.6339	1.113	1.109	1.113	1.051	1.122	12,021,865	1.1025	6.40%
2010-10-22	0	2.500	2.500	2.510	2.400	2.540	6,313,000	15,651,360	2.4792	1.046	1.046	1.051	1.005	1.063	15,082,280	1.0377	2.46%
2010-10-21	0	2.440	2.440	2.460	2.280	2.450	4,334,000	10,294,960	2.3754	1.021	1.021	1.030	0.954	1.025	10,354,285	0.9943	7.02%
2010-10-20	0	2.280	2.280	2.290	2.210	2.300	1,117,000	2,533,090	2.2678	0.954	0.954	0.959	0.925	0.963	2,668,605	0.9492	-0.87%
2010-10-19	0	2.300	2.300	2.310	2.230	2.310	1,423,000	3,232,690	2.2717	0.963	0.963	0.967	0.933	0.967	3,399,665	0.9509	3.14%
2010-10-18	0	2.230	2.220	2.230	2.200	2.250	4,889,000	10,868,430	2.2230	0.933	0.929	0.933	0.921	0.942	11,680,226	0.9305	0.00%
2010-10-15	0	2.230	2.230	2.240	2.200	2.280	4,549,000	10,087,370	2.2175	0.933	0.933	0.938	0.921	0.954	10,867,938	0.9282	-2.19%
2010-10-14	0	2.280	2.280	2.300	2.270	2.330	1,469,000	3,357,010	2.2852	0.954	0.954	0.963	0.950	0.975	3,509,563	0.9565	-1.72%
2010-10-13	0	2.320	2.310	2.320	2.280	2.340	1,413,000	3,240,020	2.2930	0.971	0.967	0.971	0.954	0.979	3,375,774	0.9598	1.75%
2010-10-12	0	2.280	2.280	2.290	2.250	2.350	668,000	1,522,410	2.2791	0.954	0.954	0.959	0.942	0.984	1,595,907	0.9539	0.44%
2010-10-11	0	2.270	2.260	2.270	2.260	2.320	458,000	1,047,480	2.2871	0.950	0.946	0.950	0.946	0.971	1,094,200	0.9573	-1.30%
2010-10-08	0	2.300	2.290	2.300	2.220	2.350	1,412,000	3,239,820	2.2945	0.963	0.959	0.963	0.929	0.984	3,373,385	0.9604	2.22%
2010-10-07	0	2.250	2.230	2.250	2.190	2.320	1,701,000	3,798,290	2.2330	0.942	0.933	0.942	0.917	0.971	4,063,830	0.9347	-2.17%
2010-10-06	0	2.300	2.280	2.300	2.240	2.370	2,604,000	5,949,516	2.2848	0.963	0.954	0.963	0.938	0.992	6,221,172	0.9563	-0.86%
2010-10-05	0	2.320	2.310	2.320	2.300	2.340	666,000	1,540,320	2.3128	0.971	0.967	0.971	0.963	0.979	1,591,129	0.9681	-2.52%
2010-10-04	0	2.380	2.380	2.390	2.340	2.400	1,194,000	2,825,190	2.3662	0.996	0.996	1.000	0.979	1.005	2,852,565	0.9904	1.28%
2010-09-30	0	2.350	2.340	2.350	2.330	2.360	397,000	930,690	2.3443	0.984	0.979	0.984	0.975	0.988	948,466	0.9813	-1.26%
2010-09-29	0	2.380	2.390	2.400	2.360	2.410	687,000	1,629,950	2.3726	0.996	1.000	1.005	0.988	1.009	1,641,300	0.9931	0.85%
2010-09-28	0	2.360	2.350	2.360	2.350	2.430	1,698,000	4,059,960	2.3910	0.988	0.984	0.988	0.984	1.017	4,056,663	1.0008	-2.48%
2010-09-27	0	2.420	2.410	2.420	2.350	2.420	1,895,000	4,515,130	2.3827	1.013	1.009	1.013	0.984	1.013	4,527,312	0.9973	2.54%
2010-09-24	0	2.360	2.340	2.360	2.300	2.360	909,000	2,126,870	2.3398	0.988	0.979	0.988	0.963	0.988	2,171,676	0.9794	0.85%
2010-09-22	0	2.340	2.320	2.340	2.300	2.340	1,068,000	2,472,260	2.3149	0.979	0.971	0.979	0.963	0.979	2,551,540	0.9689	0.43%
2010-09-21	0	2.330	2.320	2.330	2.310	2.390	1,844,000	4,335,570	2.3512	0.975	0.971	0.975	0.967	1.000	4,405,469	0.9841	-3.32%
2010-09-20	0	2.410	2.410	2.420	2.350	2.440	1,805,000	4,327,330	2.3974	1.009	1.009	1.013	0.984	1.021	4,312,294	1.0035	0.00%
2010-09-17	0	2.410	2.400	2.420	2.300	2.470	5,022,000	12,032,130	2.3959	1.009	1.005	1.013	0.963	1.034	11,997,974	1.0028	4.78%
2010-09-16	0	2.300	2.300	2.310	2.230	2.360	3,476,000	7,990,510	2.2988	0.963	0.963	0.967	0.933	0.988	8,304,452	0.9622	1.32%
2010-09-15	0	2.270	2.250	2.270	2.140	2.290	4,540,000	10,148,420	2.2353	0.950	0.942	0.950	0.896	0.959	10,846,436	0.9356	6.07%
2010-09-14	0	2.140	2.120	2.140	2.110	2.160	1,304,000	2,784,290	2.1352	0.896	0.887	0.896	0.883	0.904	3,115,364	0.8937	0.47%
2010-09-13	0	2.130	2.120	2.130	2.120	2.170	1,178,000	2,522,420	2.1413	0.892	0.887	0.892	0.887	0.908	2,814,340	0.8963	0.00%
2010-09-10	0	2.130	2.120	2.130	2.120	2.140	783,000	1,661,980	2.1226	0.892	0.887	0.892	0.887	0.896	1,870,652	0.8884	0.00%
2010-09-09	0	2.130	2.130	2.140	2.100	2.170	2,441,000	5,208,360	2.1337	0.892	0.892	0.896	0.879	0.908	5,831,751	0.8931	1.43%
2010-09-08	0	2.100	2.090	2.100	2.090	2.140	1,390,000	2,928,250	2.1067	0.879	0.875	0.879	0.875	0.896	3,320,825	0.8818	-1.87%
2010-09-07	0	2.140	2.110	2.140	2.100	2.150	1,514,000	3,212,520	2.1219	0.896	0.883	0.896	0.879	0.900	3,617,071	0.8882	0.00%
2010-09-06	0	2.140	2.140	2.150	2.120	2.160	1,830,000	3,915,490	2.1396	0.896	0.896	0.900	0.887	0.904	4,372,022	0.8956	1.42%
2010-09-03	0	2.110	2.090	2.100	2.060	2.120	3,056,000	6,408,360	2.0970	0.883	0.875	0.879	0.862	0.887	7,301,037	0.8777	1.44%
2010-09-02	0	2.080	2.080	2.100	2.070	2.210	3,287,000	7,090,540	2.1571	0.871	0.871	0.879	0.866	0.925	7,852,915	0.9029	-3.70%
2010-09-01	0	2.160	2.160	2.170	2.100	2.210	2,482,000	5,386,480	2.1702	0.904	0.904	0.908	0.879	0.925	5,929,704	0.9084	4.35%
2010-08-31	0	2.070	2.070	2.090	2.060	2.110	1,894,000	3,954,820	2.0881	0.866	0.866	0.875	0.862	0.883	4,524,923	0.8740	-0.48%
2010-08-30	0	2.080	2.070	2.080	2.060	2.160	3,447,000	7,228,710	2.0971	0.871	0.866	0.871	0.862	0.904	8,235,168	0.8778	0.97%
2010-08-27	0	2.060	2.050	2.070	1.930	2.080	12,511,000	25,267,640	2.0196	0.862	0.858	0.866	0.808	0.871	29,889,815	0.8454	6.74%
2010-08-26	0	1.930	1.920	1.930	1.900	2.290	10,071,000	20,353,740	2.0210	0.808	0.804	0.808	0.795	0.959	24,060,453	0.8459	-14.60%
2010-08-25	0	2.260	2.250	2.260	2.220	2.280	1,310,000	2,953,499	2.2546	0.946	0.942	0.946	0.929	0.954	3,129,698	0.9437	1.80%
2010-08-24	0	2.220	2.220	2.240	2.200	2.390	4,679,000	10,618,100	2.2693	0.929	0.929	0.938	0.921	1.000	11,178,518	0.9499	-6.72%
2010-08-23	0	2.380	2.380	2.390	2.380	2.590	8,127,000	20,024,630	2.4640	0.996	0.996	1.000	0.996	1.084	19,416,076	1.0313	-5.18%
2010-08-20	0	2.510	2.500	2.510	2.390	2.520	4,478,000	11,059,320	2.4697	1.051	1.046	1.051	1.000	1.055	10,698,313	1.0337	4.15%
2010-08-19	0	2.410	2.410	2.420	2.340	2.430	3,189,000	7,640,770	2.3960	1.009	1.009	1.013	0.979	1.017	7,618,785	1.0029	2.12%
2010-08-18	0	2.360	2.350	2.360	2.260	2.390	3,168,000	7,414,740	2.3405	0.988	0.984	0.988	0.946	1.000	7,568,614	0.9797	3.51%
2010-08-17	0	2.280	2.270	2.290	2.230	2.310	2,066,000	4,685,950	2.2681	0.954	0.950	0.959	0.933	0.967	4,935,845	0.9494	0.00%
2010-08-16	0	2.280	2.280	2.290	2.210	2.340	3,621,000	8,256,910	2.2803	0.954	0.954	0.959	0.925	0.979	8,650,869	0.9545	4.11%
2010-08-13	0	2.190	2.190	2.220	2.170	2.200	1,970,000	4,317,360	2.1916	0.917	0.917	0.929	0.908	0.921	4,706,493	0.9173	-0.90%
2010-08-12	0	2.210	2.210	2.220	2.140	2.220	1,222,000	2,638,740	2.1594	0.925	0.925	0.929	0.896	0.929	2,919,459	0.9038	1.84%
2010-08-11	0	2.170	2.170	2.200	2.150	2.250	1,325,000	2,918,900	2.2029	0.908	0.908	0.921	0.900	0.942	3,165,535	0.9221	-2.25%
2010-08-10	0	2.220	2.210	2.220	2.210	2.270	1,429,000	3,183,010	2.2274	0.929	0.925	0.929	0.925	0.950	3,413,999	0.9323	-1.33%
2010-08-09	0	2.250	2.240	2.250	2.210	2.280	4,559,000	10,221,000	2.2419	0.942	0.938	0.942	0.925	0.954	10,891,829	0.9384	2.27%
2010-08-06	0	2.200	2.200	2.210	2.150	2.250	2,749,000	6,067,700	2.2072	0.921	0.921	0.925	0.900	0.942	6,567,589	0.9239	0.92%
2010-08-05	0	2.180	2.170	2.180	2.140	2.250	3,244,529	7,120,729	2.1947	0.912	0.908	0.912	0.896	0.942	7,751,448	0.9186	1.87%
2010-08-04	0	2.140	2.120	2.140	2.060	2.160	1,698,000	3,591,270	2.1150	0.896	0.887	0.896	0.862	0.904	4,056,663	0.8853	3.38%
2010-08-03	0	2.070	2.070	2.080	2.060	2.170	5,083,000	10,879,720	2.1404	0.866	0.866	0.871	0.862	0.908	12,143,708	0.8959	-4.61%
2010-08-02	0	2.170	2.160	2.170	2.110	2.180	1,592,000	3,437,790	2.1594	0.908	0.904	0.908	0.883	0.912	3,803,420	0.9039	3.33%
2010-07-30	0	2.100	2.090	2.100	2.070	2.200	3,286,000	7,034,380	2.1407	0.879	0.875	0.879	0.866	0.921	7,850,526	0.8960	0.48%
2010-07-29	0	2.090	2.090	2.120	1.990	2.130	3,521,000	7,206,410	2.0467	0.875	0.875	0.887	0.833	0.892	8,411,961	0.8567	3.98%
2010-07-28	0	2.010	2.000	2.010	1.950	2.020	1,415,000	2,810,944	1.9865	0.841	0.837	0.841	0.816	0.846	3,380,552	0.8315	2.55%
2010-07-27	0	1.960	1.960	1.970	1.910	1.980	371,000	725,410	1.9553	0.820	0.820	0.825	0.799	0.829	886,350	0.8184	2.08%
2010-07-26	0	1.920	1.910	1.940	1.920	1.970	858,000	1,666,770	1.9426	0.804	0.799	0.812	0.804	0.825	2,049,833	0.8131	-2.54%
2010-07-23	0	1.970	1.970	1.980	1.940	2.010	985,000	1,950,950	1.9807	0.825	0.825	0.829	0.812	0.841	2,353,247	0.8290	1.03%
2010-07-22	0	1.950	1.940	1.970	1.930	1.980	795,000	1,552,330	1.9526	0.816	0.812	0.825	0.808	0.829	1,899,321	0.8173	-1.52%
2010-07-21	0	1.980	1.960	1.980	1.940	1.990	363,000	715,910	1.9722	0.829	0.820	0.829	0.812	0.833	867,237	0.8255	0.51%
2010-07-20	0	1.970	1.970	1.980	1.890	2.020	1,306,000	2,551,630	1.9538	0.825	0.825	0.829	0.791	0.846	3,120,142	0.8178	2.60%
2010-07-19	0	1.920	1.910	1.920	1.880	1.920	686,000	1,299,140	1.8938	0.804	0.799	0.804	0.787	0.804	1,638,911	0.7927	-0.52%
2010-07-16	0	1.930	1.930	1.940	1.930	1.980	351,000	685,830	1.9539	0.808	0.808	0.812	0.808	0.829	838,568	0.8179	-1.03%
2010-07-15	0	1.950	1.950	1.960	1.930	1.970	915,000	1,786,190	1.9521	0.816	0.816	0.820	0.808	0.825	2,186,011	0.8171	-2.01%
2010-07-14	0	1.990	1.970	1.990	1.950	2.030	1,122,000	2,220,400	1.9790	0.833	0.825	0.833	0.816	0.850	2,680,551	0.8283	-1.00%
2010-07-13	0	2.010	1.990	2.010	1.970	2.060	2,185,000	4,410,568	2.0186	0.841	0.833	0.841	0.825	0.862	5,220,146	0.8449	0.50%
2010-07-12	0	2.000	2.010	2.020	1.860	2.050	3,755,000	7,407,220	1.9726	0.837	0.841	0.846	0.779	0.858	8,971,006	0.8257	7.53%
2010-07-09	0	1.860	1.850	1.860	1.830	1.880	958,000	1,772,430	1.8501	0.779	0.774	0.779	0.766	0.787	2,288,741	0.7744	0.00%
2010-07-08	0	1.860	1.860	1.870	1.840	1.880	1,084,000	2,017,200	1.8609	0.779	0.779	0.783	0.770	0.787	2,589,766	0.7789	2.20%
2010-07-07	0	1.820	1.800	1.820	1.760	1.840	1,682,000	3,020,354	1.7957	0.762	0.753	0.762	0.737	0.770	4,018,437	0.7516	4.60%
2010-07-06	0	1.740	1.740	1.750	1.730	1.760	308,000	539,020	1.7501	0.728	0.728	0.732	0.724	0.737	735,838	0.7325	-1.14%
2010-07-05	0	1.760	1.730	1.770	1.710	1.770	161,000	278,490	1.7298	0.737	0.724	0.741	0.716	0.741	384,642	0.7240	1.15%
2010-07-02	0	1.740	1.720	1.750	1.720	1.800	851,000	1,487,840	1.7483	0.728	0.720	0.732	0.720	0.753	2,033,109	0.7318	-2.25%
2010-06-30	0	1.780	1.770	1.780	1.750	1.800	222,000	395,090	1.7797	0.745	0.741	0.745	0.732	0.753	530,376	0.7449	-1.11%
2010-06-29	0	1.800	1.790	1.800	1.790	1.850	638,000	1,157,350	1.8140	0.753	0.749	0.753	0.749	0.774	1,524,235	0.7593	-2.70%
2010-06-28	0	1.850	1.840	1.860	1.840	1.880	275,000	511,940	1.8616	0.774	0.770	0.779	0.770	0.787	656,998	0.7792	-1.07%
2010-06-25	0	1.870	1.860	1.870	1.870	1.880	220,000	411,420	1.8701	0.783	0.779	0.783	0.783	0.787	525,598	0.7828	-1.06%
2010-06-24	0	1.890	1.880	1.890	1.870	1.920	524,000	993,290	1.8956	0.791	0.787	0.791	0.783	0.804	1,251,879	0.7934	0.00%
2010-06-23	0	1.890	1.890	1.900	1.860	1.890	376,000	704,450	1.8735	0.791	0.791	0.795	0.779	0.791	898,295	0.7842	-0.53%
2010-06-22	0	1.900	1.900	1.910	1.900	1.950	935,000	1,792,700	1.9173	0.795	0.795	0.799	0.795	0.816	2,233,792	0.8025	-1.04%
2010-06-21	0	1.920	1.910	1.920	1.860	1.950	644,000	1,222,960	1.8990	0.804	0.799	0.804	0.779	0.816	1,538,569	0.7949	2.67%
2010-06-18	0	1.870	1.870	1.880	1.850	1.910	676,000	1,266,270	1.8732	0.783	0.783	0.787	0.774	0.799	1,615,020	0.7841	0.54%
2010-06-17	0	1.860	1.860	1.870	1.850	1.940	855,000	1,601,810	1.8735	0.779	0.779	0.783	0.774	0.812	2,042,666	0.7842	-1.59%
2010-06-15	0	1.890	1.890	1.900	1.890	1.950	589,000	1,126,010	1.9117	0.791	0.791	0.795	0.791	0.816	1,407,170	0.8002	-1.05%
2010-06-14	0	1.910	1.890	1.920	1.850	1.920	1,125,000	2,118,610	1.8832	0.799	0.791	0.804	0.774	0.804	2,687,718	0.7883	2.14%
2010-06-11	0	1.870	1.840	1.870	1.830	1.920	2,122,000	3,990,800	1.8807	0.783	0.770	0.783	0.766	0.804	5,069,634	0.7872	1.63%
2010-06-10	0	1.840	1.840	1.860	1.830	1.880	287,000	530,080	1.8470	0.770	0.770	0.779	0.766	0.787	685,667	0.7731	-1.08%
2010-06-09	0	1.860	1.840	1.860	1.780	1.880	330,000	604,320	1.8313	0.779	0.770	0.779	0.745	0.787	788,397	0.7665	0.00%
2010-06-08	0	1.860	1.820	1.860	1.810	1.860	157,000	286,920	1.8275	0.779	0.762	0.779	0.758	0.779	375,086	0.7649	1.64%
2010-06-07	0	1.830	1.810	1.840	1.800	1.840	374,000	680,580	1.8197	0.766	0.758	0.770	0.753	0.770	893,517	0.7617	-2.66%
2010-06-04	0	1.880	1.880	1.890	1.830	1.900	575,000	1,081,500	1.8809	0.787	0.787	0.791	0.766	0.795	1,373,723	0.7873	1.08%
2010-06-03	0	1.860	1.860	1.870	1.830	1.920	1,320,000	2,470,720	1.8718	0.779	0.779	0.783	0.766	0.804	3,153,589	0.7835	-1.59%
2010-06-02	0	1.890	1.870	1.890	1.810	1.890	1,132,000	2,099,100	1.8543	0.791	0.783	0.791	0.758	0.791	2,704,442	0.7762	1.07%
2010-06-01	0	1.870	1.860	1.870	1.860	1.990	1,617,000	3,093,130	1.9129	0.783	0.779	0.783	0.779	0.833	3,863,147	0.8007	-2.09%
2010-05-31	0	1.910	1.910	1.920	1.870	1.960	1,740,000	3,316,890	1.9063	0.799	0.799	0.804	0.783	0.820	4,157,004	0.7979	3.24%
2010-05-28	0	1.850	1.840	1.850	1.840	1.950	1,560,000	2,929,820	1.8781	0.774	0.770	0.774	0.770	0.816	3,726,969	0.7861	-0.54%
2010-05-27	0	1.860	1.850	1.860	1.760	1.870	687,000	1,272,440	1.8522	0.779	0.774	0.779	0.737	0.783	1,641,300	0.7753	5.68%
2010-05-26	0	1.760	1.750	1.770	1.730	1.810	400,000	704,270	1.7607	0.737	0.732	0.741	0.724	0.758	955,633	0.7370	-3.30%
2010-05-25	0	1.820	1.710	1.820	1.710	1.850	1,632,000	2,855,280	1.7496	0.762	0.716	0.762	0.716	0.774	3,898,983	0.7323	-4.21%
2010-05-24	0	1.900	1.890	1.900	1.860	1.940	419,000	797,650	1.9037	0.795	0.791	0.795	0.779	0.812	1,001,026	0.7968	2.15%
2010-05-20	0	1.860	1.900	1.910	1.660	2.020	3,905,000	7,042,530	1.8035	0.779	0.795	0.799	0.695	0.846	9,329,368	0.7549	-4.81%
2010-05-19	0	1.990	1.990	2.000	1.990	2.110	1,349,000	2,720,960	2.0170	0.818	0.818	0.822	0.818	0.867	3,282,250	0.8290	-5.24%
2010-05-18	0	2.100	2.090	2.100	2.080	2.220	1,096,000	2,314,060	2.1114	0.863	0.859	0.863	0.855	0.912	2,666,676	0.8678	-0.94%
2010-05-17	0	2.120	2.120	2.130	2.100	2.230	825,000	1,761,660	2.1353	0.871	0.871	0.875	0.863	0.917	2,007,306	0.8776	-4.93%
2010-05-14	0	2.230	2.190	2.200	2.190	2.270	1,259,000	2,808,970	2.2311	0.917	0.900	0.904	0.900	0.933	3,063,271	0.9170	-2.19%
2010-05-13	0	2.280	2.280	2.290	2.230	2.300	1,802,000	4,076,285	2.2621	0.937	0.937	0.941	0.917	0.945	4,384,444	0.9297	3.64%
2010-05-12	0	2.200	2.180	2.200	2.130	2.270	1,049,000	2,268,090	2.1621	0.904	0.896	0.904	0.875	0.933	2,552,320	0.8886	-3.08%
2010-05-11	0	2.270	2.240	2.270	2.230	2.310	926,000	2,095,460	2.2629	0.933	0.921	0.933	0.917	0.949	2,253,049	0.9301	-1.30%
2010-05-10	0	2.300	2.290	2.300	2.240	2.330	1,741,000	4,007,380	2.3018	0.945	0.941	0.945	0.921	0.958	4,236,025	0.9460	0.88%
2010-05-07	0	2.280	2.240	2.280	2.200	2.330	2,508,000	5,630,340	2.2450	0.937	0.921	0.937	0.904	0.958	6,102,211	0.9227	-2.56%
2010-05-06	0	2.340	2.320	2.340	2.240	2.450	3,187,000	7,430,740	2.3316	0.962	0.954	0.962	0.921	1.007	7,754,285	0.9583	-2.50%
2010-05-05	0	2.400	2.380	2.400	2.330	2.460	3,178,000	7,603,950	2.3927	0.986	0.978	0.986	0.958	1.011	7,732,388	0.9834	-2.83%
2010-05-04	0	2.470	2.440	2.470	2.430	2.570	2,149,000	5,326,650	2.4787	1.015	1.003	1.015	0.999	1.056	5,228,729	1.0187	-1.20%
2010-05-03	0	2.500	2.500	2.510	2.490	2.580	2,748,000	6,910,560	2.5148	1.027	1.027	1.032	1.023	1.060	6,686,155	1.0336	-1.57%
2010-04-30	0	2.540	2.520	2.540	2.510	2.600	1,553,000	3,933,020	2.5325	1.044	1.036	1.044	1.032	1.069	3,778,602	1.0409	0.79%
2010-04-29	0	2.520	2.520	2.530	2.500	2.650	3,642,000	9,303,290	2.5544	1.036	1.036	1.040	1.027	1.089	8,861,345	1.0499	-4.91%
2010-04-28	0	2.650	2.640	2.650	2.530	2.770	7,994,000	21,443,210	2.6824	1.089	1.085	1.089	1.040	1.138	19,450,191	1.1025	3.11%
2010-04-27	0	2.570	2.550	2.570	2.510	2.580	2,746,000	7,009,780	2.5527	1.056	1.048	1.056	1.032	1.060	6,681,289	1.0492	1.58%
2010-04-26	0	2.530	2.520	2.530	2.480	2.600	4,026,000	10,172,920	2.5268	1.040	1.036	1.040	1.019	1.069	9,795,655	1.0385	0.00%
2010-04-23	0	2.530	2.520	2.530	2.430	2.610	7,194,000	18,291,020	2.5425	1.040	1.036	1.040	0.999	1.073	17,503,712	1.0450	3.27%
2010-04-22	0	2.450	2.430	2.450	2.380	2.550	3,867,000	9,590,670	2.4801	1.007	0.999	1.007	0.978	1.048	9,408,793	1.0193	0.00%
2010-04-21	0	2.450	2.450	2.460	2.250	2.460	5,212,000	12,239,920	2.3484	1.007	1.007	1.011	0.925	1.011	12,681,310	0.9652	9.87%
2010-04-20	0	2.230	2.210	2.250	2.180	2.330	4,914,000	10,985,260	2.2355	0.917	0.908	0.925	0.896	0.958	11,956,247	0.9188	-1.33%
2010-04-19	0	2.260	2.190	2.270	2.180	2.290	2,342,000	5,177,370	2.2107	0.929	0.900	0.933	0.896	0.941	5,698,317	0.9086	-1.74%
2010-04-16	0	2.300	2.290	2.300	2.260	2.310	1,172,000	2,663,620	2.2727	0.945	0.941	0.945	0.929	0.949	2,851,592	0.9341	0.00%
2010-04-15	0	2.300	2.270	2.300	2.260	2.350	2,468,000	5,667,450	2.2964	0.945	0.933	0.945	0.929	0.966	6,004,887	0.9438	-0.86%
2010-04-14	0	2.320	2.280	2.330	2.260	2.360	2,654,000	6,137,440	2.3125	0.954	0.937	0.958	0.929	0.970	6,457,444	0.9504	0.87%
2010-04-13	0	2.300	2.280	2.310	2.240	2.370	4,128,977	9,498,683	2.3005	0.945	0.937	0.949	0.921	0.974	10,046,208	0.9455	-0.43%
2010-04-12	0	2.310	2.320	2.340	2.290	2.500	20,460,000	49,352,210	2.4121	0.949	0.954	0.962	0.941	1.027	49,781,199	0.9914	0.00%
2010-04-09	0	2.310	2.310	2.320	2.010	2.410	19,680,000	45,131,870	2.2933	0.949	0.949	0.954	0.826	0.991	47,883,382	0.9425	16.08%
2010-04-08	0	1.990	1.980	1.990	1.980	2.080	3,054,957	6,166,164	2.0184	0.818	0.814	0.818	0.814	0.855	7,433,012	0.8296	1.02%
2010-04-07	0	1.970	1.970	1.980	1.970	2.040	2,038,000	4,046,740	1.9856	0.810	0.810	0.814	0.810	0.838	4,958,655	0.8161	-2.96%
2010-04-01	0	2.030	2.030	2.040	2.010	2.150	2,160,900	4,447,898	2.0584	0.834	0.834	0.838	0.826	0.884	5,257,683	0.8460	-5.58%
2010-03-31	0	2.150	2.130	2.150	2.130	2.200	2,446,000	5,285,770	2.1610	0.884	0.875	0.884	0.875	0.904	5,951,359	0.8882	0.47%
2010-03-30	0	2.140	2.140	2.150	2.010	2.150	4,253,000	8,950,870	2.1046	0.880	0.880	0.884	0.826	0.884	10,347,969	0.8650	6.47%
2010-03-29	0	2.010	1.990	2.010	1.960	2.020	672,000	1,337,590	1.9905	0.826	0.818	0.826	0.806	0.830	1,635,042	0.8181	2.03%
2010-03-26	0	1.970	1.960	1.970	1.950	2.000	945,000	1,864,180	1.9727	0.810	0.806	0.810	0.801	0.822	2,299,278	0.8108	-1.50%
2010-03-25	0	2.000	1.960	2.000	1.940	2.000	380,000	750,080	1.9739	0.822	0.806	0.822	0.797	0.822	924,577	0.8113	0.00%
2010-03-24	0	2.000	2.000	2.010	1.990	2.040	583,700	1,173,225	2.0100	0.822	0.822	0.826	0.818	0.838	1,420,200	0.8261	0.00%
2010-03-23	0	2.000	1.990	2.000	1.960	2.020	430,000	858,840	1.9973	0.822	0.818	0.822	0.806	0.830	1,046,232	0.8209	1.52%
2010-03-22	0	1.970	1.940	1.990	1.940	2.020	750,000	1,477,980	1.9706	0.810	0.797	0.818	0.797	0.830	1,824,824	0.8099	-1.50%
2010-03-19	0	2.000	1.980	2.000	1.970	2.010	406,000	806,290	1.9859	0.822	0.814	0.822	0.810	0.826	987,838	0.8162	0.00%
2010-03-18	0	2.000	1.990	2.000	2.000	2.040	632,000	1,274,940	2.0173	0.822	0.818	0.822	0.822	0.838	1,537,718	0.8291	-1.48%
2010-03-17	0	2.030	2.020	2.030	1.990	2.030	346,100	697,546	2.0154	0.834	0.830	0.834	0.818	0.834	842,095	0.8283	2.01%
2010-03-16	0	1.990	1.980	2.000	1.980	2.000	253,000	504,700	1.9949	0.818	0.814	0.822	0.814	0.822	615,574	0.8199	-1.49%
2010-03-15	0	2.020	2.000	2.020	1.980	2.020	195,000	390,430	2.0022	0.830	0.822	0.830	0.814	0.830	474,454	0.8229	0.50%
2010-03-12	0	2.010	2.000	2.010	2.000	2.030	195,500	393,275	2.0116	0.826	0.822	0.826	0.822	0.834	475,671	0.8268	-0.50%
2010-03-11	0	2.020	2.000	2.020	2.000	2.030	851,000	1,705,970	2.0047	0.830	0.822	0.830	0.822	0.834	2,070,567	0.8239	0.00%
2010-03-10	0	2.020	2.000	2.040	2.000	2.040	515,000	1,037,100	2.0138	0.830	0.822	0.838	0.822	0.838	1,253,046	0.8277	-0.49%
2010-03-09	0	2.030	2.030	2.040	2.020	2.050	795,000	1,615,120	2.0316	0.834	0.834	0.838	0.830	0.843	1,934,313	0.8350	-0.98%
2010-03-08	0	2.050	2.030	2.050	2.040	2.070	1,342,000	2,752,680	2.0512	0.843	0.834	0.843	0.838	0.851	3,265,218	0.8430	0.99%
2010-03-05	0	2.030	2.020	2.030	2.010	2.040	1,050,000	2,124,690	2.0235	0.834	0.830	0.834	0.826	0.838	2,554,754	0.8317	0.00%
2010-03-04	0	2.030	2.000	2.030	2.000	2.040	648,000	1,307,430	2.0176	0.834	0.822	0.834	0.822	0.838	1,576,648	0.8292	1.00%
2010-03-03	0	2.010	2.010	2.020	2.010	2.040	406,000	821,220	2.0227	0.826	0.826	0.830	0.826	0.838	987,838	0.8313	-0.50%
2010-03-02	0	2.020	2.020	2.040	2.020	2.040	407,000	825,770	2.0289	0.830	0.830	0.838	0.830	0.838	990,271	0.8339	-2.88%
2010-03-01	0	2.080	2.050	2.080	2.000	2.080	278,000	567,350	2.0408	0.855	0.843	0.855	0.822	0.855	676,401	0.8388	2.46%
2010-02-26	0	2.030	2.030	2.050	2.030	2.080	456,000	929,350	2.0380	0.834	0.834	0.843	0.834	0.855	1,109,493	0.8376	-2.87%
2010-02-25	0	2.090	2.060	2.090	2.060	2.150	1,372,000	2,877,420	2.0972	0.859	0.847	0.859	0.847	0.884	3,338,211	0.8620	2.96%
2010-02-24	0	2.030	2.020	2.030	2.010	2.060	1,082,000	2,203,900	2.0369	0.834	0.830	0.834	0.826	0.847	2,632,613	0.8372	0.00%
2010-02-23	0	2.030	2.020	2.030	1.930	2.100	3,571,346	7,210,272	2.0189	0.834	0.830	0.834	0.793	0.863	8,689,437	0.8298	9.14%
2010-02-22	0	1.860	1.830	1.870	1.830	1.870	519,000	962,920	1.8553	0.764	0.752	0.769	0.752	0.769	1,262,778	0.7625	0.54%
2010-02-19	0	1.850	1.850	1.860	1.820	1.870	847,000	1,564,190	1.8467	0.760	0.760	0.764	0.748	0.769	2,060,835	0.7590	-0.54%
2010-02-18	0	1.860	1.860	1.870	1.860	1.920	603,000	1,135,990	1.8839	0.764	0.764	0.769	0.764	0.789	1,467,158	0.7743	-3.12%
2010-02-17	0	1.920	1.920	1.940	1.810	1.950	1,792,000	3,371,750	1.8816	0.789	0.789	0.797	0.744	0.801	4,360,113	0.7733	7.87%
2010-02-12	0	1.780	1.780	1.800	1.770	1.860	1,512,000	2,726,130	1.8030	0.732	0.732	0.740	0.727	0.764	3,678,845	0.7410	-0.56%
2010-02-11	0	1.790	1.790	1.800	1.770	1.850	2,463,000	4,432,950	1.7998	0.736	0.736	0.740	0.727	0.760	5,992,722	0.7397	0.56%
2010-02-10	0	1.780	1.780	1.820	1.750	1.860	1,966,600	3,546,600	1.8034	0.732	0.732	0.748	0.719	0.764	4,784,932	0.7412	-3.78%
2010-02-09	0	1.850	1.830	1.850	1.810	1.900	793,000	1,464,260	1.8465	0.760	0.752	0.760	0.744	0.781	1,929,447	0.7589	-1.07%
2010-02-08	0	1.870	1.840	1.870	1.850	1.930	535,000	996,460	1.8625	0.769	0.756	0.769	0.760	0.793	1,301,708	0.7655	-1.58%
2010-02-05	0	1.900	1.890	1.900	1.870	1.950	1,168,000	2,219,070	1.8999	0.781	0.777	0.781	0.769	0.801	2,841,859	0.7809	-5.47%
2010-02-04	0	2.010	2.000	2.010	1.970	2.020	350,000	697,860	1.9939	0.826	0.822	0.826	0.810	0.830	851,585	0.8195	-1.95%
2010-02-03	0	2.050	2.030	2.050	2.020	2.050	472,000	964,400	2.0432	0.843	0.834	0.843	0.830	0.843	1,148,423	0.8398	0.00%
2010-02-02	0	2.050	2.000	2.050	1.960	2.080	563,000	1,139,070	2.0232	0.843	0.822	0.843	0.806	0.855	1,369,835	0.8315	0.99%
2010-02-01	0	2.030	1.980	2.040	1.810	2.040	831,000	1,615,670	1.9442	0.834	0.814	0.838	0.744	0.838	2,021,905	0.7991	-0.98%
2010-01-29	0	2.050	2.000	2.050	1.940	2.070	630,000	1,264,820	2.0077	0.843	0.822	0.843	0.797	0.851	1,532,852	0.8251	1.49%
2010-01-28	0	2.020	2.010	2.040	2.000	2.100	415,000	848,200	2.0439	0.830	0.826	0.838	0.822	0.863	1,009,736	0.8400	-0.49%
2010-01-27	0	2.030	2.030	2.070	2.000	2.100	609,000	1,248,230	2.0496	0.834	0.834	0.851	0.822	0.863	1,481,757	0.8424	0.00%
2010-01-26	0	2.030	2.030	2.060	2.010	2.160	1,044,000	2,144,980	2.0546	0.834	0.834	0.847	0.826	0.888	2,540,155	0.8444	-6.88%
2010-01-25	0	2.180	2.170	2.180	2.160	2.230	470,000	1,023,900	2.1785	0.896	0.892	0.896	0.888	0.917	1,143,556	0.8954	-0.91%
2010-01-22	0	2.200	2.220	2.230	2.150	2.230	2,551,000	5,596,590	2.1939	0.904	0.912	0.917	0.884	0.917	6,206,835	0.9017	-3.93%
2010-01-21	0	2.290	2.270	2.290	2.260	2.370	1,266,000	2,902,290	2.2925	0.941	0.933	0.941	0.929	0.974	3,080,303	0.9422	-4.18%
2010-01-20	0	2.390	2.390	2.400	2.340	2.490	4,698,000	11,363,980	2.4189	0.982	0.982	0.986	0.962	1.023	11,430,697	0.9942	4.82%
2010-01-19	0	2.280	2.260	2.280	2.240	2.280	138,000	311,190	2.2550	0.937	0.929	0.937	0.921	0.937	335,768	0.9268	1.79%
2010-01-18	0	2.240	2.230	2.250	2.210	2.280	758,000	1,692,250	2.2325	0.921	0.917	0.925	0.908	0.937	1,844,289	0.9176	-2.61%
2010-01-15	0	2.300	2.280	2.300	2.280	2.320	379,000	871,130	2.2985	0.945	0.937	0.945	0.937	0.954	922,144	0.9447	0.00%
2010-01-14	0	2.300	2.290	2.300	2.280	2.350	1,908,200	4,393,382	2.3024	0.945	0.941	0.945	0.937	0.966	4,642,839	0.9463	-1.29%
2010-01-13	0	2.330	2.310	2.330	2.270	2.390	621,000	1,422,440	2.2906	0.958	0.949	0.958	0.933	0.982	1,510,954	0.9414	-0.85%
2010-01-12	0	2.350	2.340	2.390	2.230	2.430	1,659,000	3,871,740	2.3338	0.966	0.962	0.982	0.917	0.999	4,036,511	0.9592	1.73%
2010-01-11	0	2.310	2.310	2.350	2.310	2.540	737,000	1,736,900	2.3567	0.949	0.949	0.966	0.949	1.044	1,793,194	0.9686	-3.75%
2010-01-08	0	2.400	2.400	2.450	2.390	2.450	761,000	1,838,830	2.4163	0.986	0.986	1.007	0.982	1.007	1,851,588	0.9931	-1.23%
2010-01-07	0	2.430	2.420	2.430	2.400	2.450	496,000	1,198,700	2.4167	0.999	0.995	0.999	0.986	1.007	1,206,817	0.9933	-1.62%
2010-01-06	0	2.470	2.460	2.470	2.450	2.520	669,000	1,665,060	2.4889	1.015	1.011	1.015	1.007	1.036	1,627,743	1.0229	-1.20%
2010-01-05	0	2.500	2.490	2.500	2.440	2.500	1,576,697	3,912,087	2.4812	1.027	1.023	1.027	1.003	1.027	3,836,259	1.0198	4.17%
2010-01-04	0	2.400	2.390	2.400	2.390	2.430	386,000	926,590	2.4005	0.986	0.982	0.986	0.982	0.999	939,176	0.9866	-0.83%
2009-12-31	0	2.420	2.400	2.430	2.340	2.430	1,380,000	3,249,590	2.3548	0.995	0.986	0.999	0.962	0.999	3,357,676	0.9678	3.42%
2009-12-30	0	2.340	2.330	2.340	2.310	2.370	660,000	1,545,050	2.3410	0.962	0.958	0.962	0.949	0.974	1,605,845	0.9621	0.00%
2009-12-29	0	2.340	2.330	2.350	2.330	2.400	1,573,000	3,702,140	2.3536	0.962	0.958	0.966	0.958	0.986	3,827,264	0.9673	2.63%
2009-12-28	0	2.280	2.280	2.300	2.200	2.320	1,075,000	2,465,860	2.2938	0.937	0.937	0.945	0.904	0.954	2,615,581	0.9428	2.24%
2009-12-24	0	2.230	2.230	2.240	2.210	2.270	374,600	839,126	2.2401	0.917	0.917	0.921	0.908	0.933	911,439	0.9207	-0.45%
2009-12-23	0	2.240	2.230	2.240	2.190	2.270	714,000	1,594,370	2.2330	0.921	0.917	0.921	0.900	0.933	1,737,232	0.9178	2.28%
2009-12-22	0	2.190	2.190	2.200	2.150	2.310	3,111,000	6,871,270	2.2087	0.900	0.900	0.904	0.884	0.949	7,569,370	0.9078	-3.10%
2009-12-21	0	2.260	2.260	2.300	2.210	2.350	288,000	650,060	2.2572	0.929	0.929	0.945	0.908	0.966	700,732	0.9277	-3.83%
2009-12-18	0	2.350	2.310	2.330	2.130	2.350	1,629,000	3,639,320	2.2341	0.966	0.949	0.958	0.875	0.966	3,963,518	0.9182	-0.42%
2009-12-17	0	2.360	2.350	2.360	2.340	2.430	1,295,600	3,067,890	2.3679	0.970	0.966	0.970	0.962	0.999	3,152,323	0.9732	-1.67%
2009-12-16	0	2.400	2.400	2.410	2.360	2.480	1,148,000	2,752,700	2.3978	0.986	0.986	0.991	0.970	1.019	2,793,197	0.9855	-3.23%
2009-12-15	0	2.480	2.450	2.460	2.450	2.510	1,629,000	4,040,980	2.4807	1.019	1.007	1.011	1.007	1.032	3,963,518	1.0195	0.81%
2009-12-14	0	2.460	2.450	2.480	2.380	2.520	1,478,000	3,652,040	2.4709	1.011	1.007	1.019	0.978	1.036	3,596,120	1.0156	-0.81%
2009-12-11	0	2.480	2.450	2.480	2.430	2.600	2,584,000	6,481,500	2.5083	1.019	1.007	1.019	0.999	1.069	6,287,127	1.0309	-1.59%
2009-12-10	0	2.520	2.510	2.520	2.500	2.680	2,747,000	6,999,070	2.5479	1.036	1.032	1.036	1.027	1.101	6,683,722	1.0472	-6.32%
2009-12-09	0	2.690	2.690	2.700	2.540	2.710	2,378,000	6,207,520	2.6104	1.106	1.106	1.110	1.044	1.114	5,785,909	1.0729	1.13%
2009-12-08	0	2.660	2.660	2.670	2.450	2.770	2,949,000	7,800,760	2.6452	1.093	1.093	1.097	1.007	1.138	7,175,208	1.0872	6.40%
2009-12-07	0	2.500	2.490	2.500	2.430	2.540	2,951,000	7,305,860	2.4757	1.027	1.023	1.027	0.999	1.044	7,180,074	1.0175	-1.57%
2009-12-04	0	2.540	2.540	2.550	2.480	2.560	995,000	2,507,070	2.5197	1.044	1.044	1.048	1.019	1.052	2,420,933	1.0356	2.01%
2009-12-03	0	2.490	2.480	2.490	2.470	2.590	1,929,000	4,865,290	2.5222	1.023	1.019	1.023	1.015	1.064	4,693,447	1.0366	-1.58%
2009-12-02	0	2.530	2.530	2.560	2.500	2.730	7,021,000	18,350,760	2.6137	1.040	1.040	1.052	1.027	1.122	17,082,786	1.0742	5.86%
2009-12-01	0	2.390	2.400	2.410	2.230	2.400	3,186,400	7,402,450	2.3231	0.982	0.986	0.991	0.917	0.986	7,752,826	0.9548	2.14%
2009-11-30	0	2.340	2.340	2.350	2.160	2.350	3,259,000	7,346,480	2.2542	0.962	0.962	0.966	0.888	0.966	7,929,469	0.9265	11.43%
2009-11-27	0	2.100	2.070	2.120	2.050	2.170	2,995,000	6,302,760	2.1044	0.863	0.851	0.871	0.843	0.892	7,287,130	0.8649	-4.11%
2009-11-26	0	2.190	2.170	2.190	2.130	2.250	2,809,000	6,161,400	2.1934	0.900	0.892	0.900	0.875	0.925	6,834,574	0.9015	-0.45%
2009-11-25	0	2.200	2.200	2.210	2.110	2.270	12,313,000	26,906,210	2.1852	0.904	0.904	0.908	0.867	0.933	29,958,744	0.8981	9.45%
2009-11-24	0	2.010	2.010	2.030	1.950	2.030	3,754,000	7,483,060	1.9934	0.826	0.826	0.834	0.801	0.834	9,133,852	0.8193	2.55%
2009-11-23	0	1.960	1.970	1.980	1.920	1.970	408,000	794,120	1.9464	0.806	0.810	0.814	0.789	0.810	992,704	0.8000	0.51%
2009-11-20	0	1.950	1.950	1.970	1.860	1.970	3,330,000	6,375,530	1.9146	0.801	0.801	0.810	0.764	0.810	8,102,219	0.7869	2.63%
2009-11-19	0	1.900	1.900	1.940	1.900	1.990	678,000	1,311,250	1.9340	0.781	0.781	0.797	0.781	0.818	1,649,641	0.7949	-0.52%
2009-11-18	0	1.910	1.910	1.940	1.880	2.050	924,000	1,767,310	1.9127	0.785	0.785	0.797	0.773	0.843	2,248,183	0.7861	-3.54%
2009-11-17	0	1.980	1.970	1.980	1.970	2.060	1,844,000	3,695,730	2.0042	0.814	0.810	0.814	0.810	0.847	4,486,634	0.8237	-1.00%
2009-11-16	0	2.000	1.980	2.000	1.870	2.030	2,218,000	4,346,350	1.9596	0.822	0.814	0.822	0.769	0.834	5,396,613	0.8054	5.82%
2009-11-13	0	1.890	1.880	1.900	1.870	1.950	2,026,000	3,850,160	1.9004	0.777	0.773	0.781	0.769	0.801	4,929,458	0.7811	-0.53%
2009-11-12	0	1.900	1.900	1.910	1.890	1.950	2,356,000	4,489,910	1.9057	0.781	0.781	0.785	0.777	0.801	5,732,380	0.7833	-2.56%
2009-11-11	0	1.950	1.940	1.950	1.920	2.000	888,000	1,746,060	1.9663	0.801	0.797	0.801	0.789	0.822	2,160,592	0.8081	0.00%
2009-11-10	0	1.950	1.930	1.950	1.890	1.980	1,219,000	2,364,360	1.9396	0.801	0.793	0.801	0.777	0.814	2,965,947	0.7972	1.56%
2009-11-09	0	1.920	1.920	1.940	1.920	2.120	3,526,000	7,140,370	2.0251	0.789	0.789	0.797	0.789	0.871	8,579,106	0.8323	-4.48%
2009-11-06	0	2.010	1.970	2.020	1.800	2.020	3,981,000	7,650,040	1.9216	0.826	0.810	0.830	0.740	0.830	9,686,166	0.7898	10.44%
2009-11-05	0	1.820	1.810	1.820	1.770	1.820	1,309,000	2,350,080	1.7953	0.748	0.744	0.748	0.727	0.748	3,184,926	0.7379	2.25%
2009-11-04	0	1.780	1.750	1.780	1.740	1.780	221,000	389,230	1.7612	0.732	0.719	0.732	0.715	0.732	537,715	0.7239	2.30%
2009-11-03	0	1.740	1.730	1.740	1.700	1.800	973,000	1,712,510	1.7600	0.715	0.711	0.715	0.699	0.740	2,367,405	0.7234	-2.79%
2009-11-02	0	1.790	1.750	1.790	1.710	1.820	747,000	1,313,790	1.7588	0.736	0.719	0.736	0.703	0.748	1,817,525	0.7228	-1.65%
2009-10-30	0	1.820	1.820	1.840	1.760	1.840	694,000	1,259,930	1.8155	0.748	0.748	0.756	0.723	0.756	1,688,570	0.7462	3.41%
2009-10-29	0	1.760	1.750	1.760	1.720	1.770	680,000	1,190,060	1.7501	0.723	0.719	0.723	0.707	0.727	1,654,507	0.7193	0.57%
2009-10-28	0	1.750	1.750	1.780	1.740	1.820	789,000	1,405,200	1.7810	0.719	0.719	0.732	0.715	0.748	1,919,715	0.7320	-3.31%
2009-10-27	0	1.810	1.800	1.830	1.800	1.820	921,000	1,668,190	1.8113	0.744	0.740	0.752	0.740	0.748	2,240,884	0.7444	0.56%
2009-10-23	0	1.800	1.800	1.810	1.800	1.830	1,723,000	3,113,640	1.8071	0.740	0.740	0.744	0.740	0.752	4,192,229	0.7427	0.56%
2009-10-22	0	1.790	1.790	1.800	1.740	1.800	471,000	832,280	1.7670	0.736	0.736	0.740	0.715	0.740	1,145,989	0.7263	-1.65%
2009-10-21	0	1.820	1.810	1.820	1.790	1.870	3,118,000	5,676,030	1.8204	0.748	0.744	0.748	0.736	0.769	7,586,402	0.7482	-1.62%
2009-10-20	0	1.850	1.850	1.860	1.640	1.890	13,733,000	24,754,920	1.8026	0.760	0.760	0.764	0.674	0.777	33,413,744	0.7409	14.91%
2009-10-19	0	1.610	1.600	1.620	1.490	1.650	3,714,000	5,828,170	1.5692	0.662	0.658	0.666	0.612	0.678	9,036,528	0.6450	8.05%
2009-10-16	0	1.490	1.490	1.510	1.490	1.520	844,000	1,268,500	1.5030	0.612	0.612	0.621	0.612	0.625	2,053,535	0.6177	-1.32%
2009-10-15	0	1.510	1.490	1.510	1.490	1.570	1,547,000	2,348,050	1.5178	0.621	0.612	0.621	0.612	0.645	3,764,004	0.6238	0.00%
2009-10-14	0	1.510	1.500	1.510	1.490	1.520	928,000	1,399,030	1.5076	0.621	0.616	0.621	0.612	0.625	2,257,916	0.6196	0.67%
2009-10-13	0	1.500	1.500	1.520	1.460	1.520	1,484,000	2,227,920	1.5013	0.616	0.616	0.625	0.600	0.625	3,610,718	0.6170	0.67%
2009-10-12	0	1.490	1.490	1.500	1.480	1.510	596,000	891,790	1.4963	0.612	0.612	0.616	0.608	0.621	1,450,127	0.6150	0.00%
2009-10-09	0	1.490	1.470	1.500	1.480	1.520	914,000	1,369,140	1.4980	0.612	0.604	0.616	0.608	0.625	2,223,852	0.6157	-0.67%
2009-10-08	0	1.500	1.490	1.510	1.490	1.520	1,740,000	2,612,960	1.5017	0.616	0.612	0.621	0.612	0.625	4,233,592	0.6172	-0.66%
2009-10-07	0	1.510	1.500	1.510	1.450	1.560	2,548,000	3,814,460	1.4970	0.621	0.616	0.621	0.596	0.641	6,199,535	0.6153	4.14%
2009-10-06	0	1.450	1.430	1.450	1.400	1.470	2,192,000	3,163,160	1.4430	0.596	0.588	0.596	0.575	0.604	5,333,352	0.5931	0.00%
2009-10-05	0	1.450	1.450	1.480	1.450	1.480	3,000	4,410	1.4700	0.596	0.596	0.608	0.596	0.608	7,299	0.6042	-2.03%
2009-10-02	0	1.480	1.470	1.480	1.430	1.500	1,601,000	2,346,320	1.4655	0.608	0.604	0.608	0.588	0.616	3,895,391	0.6023	-1.33%
2009-09-30	0	1.500	1.500	1.510	1.490	1.510	2,727,897	4,089,984	1.4993	0.616	0.616	0.621	0.612	0.621	6,637,243	0.6162	0.67%
2009-09-29	0	1.490	1.490	1.500	1.480	1.510	1,961,000	2,929,930	1.4941	0.612	0.612	0.616	0.608	0.621	4,771,306	0.6141	2.76%
2009-09-28	0	1.450	1.440	1.450	1.400	1.540	2,292,000	3,394,620	1.4811	0.596	0.592	0.596	0.575	0.633	5,576,662	0.6087	-7.64%
2009-09-25	0	1.570	1.570	1.580	1.530	1.630	2,747,000	4,325,990	1.5748	0.645	0.645	0.649	0.629	0.670	6,683,722	0.6472	-2.48%
2009-09-24	0	1.610	1.590	1.620	1.460	1.620	5,018,000	7,698,320	1.5341	0.662	0.653	0.666	0.600	0.666	12,209,289	0.6305	6.62%
2009-09-23	0	1.510	1.510	1.520	1.430	1.520	3,434,000	5,063,860	1.4746	0.621	0.621	0.625	0.588	0.625	8,355,261	0.6061	5.59%
2009-09-22	0	1.430	1.430	1.440	1.390	1.490	2,095,000	2,982,800	1.4238	0.588	0.588	0.592	0.571	0.612	5,097,342	0.5852	-1.38%
2009-09-21	0	1.450	1.430	1.450	1.420	1.490	1,199,000	1,743,250	1.4539	0.596	0.588	0.596	0.584	0.612	2,917,285	0.5976	-2.68%
2009-09-18	0	1.490	1.480	1.490	1.480	1.580	8,288,000	12,569,060	1.5165	0.612	0.608	0.612	0.608	0.649	20,165,522	0.6233	0.00%
2009-09-17	0	1.490	1.490	1.500	1.430	1.560	10,091,800	15,157,480	1.5020	0.612	0.612	0.616	0.588	0.641	24,554,345	0.6173	7.97%
2009-09-16	0	1.380	1.390	1.410	1.300	1.470	6,257,000	8,670,230	1.3857	0.567	0.571	0.580	0.534	0.604	15,223,898	0.5695	-0.72%
2009-09-15	0	1.390	1.360	1.390	1.260	1.470	1,600,000	2,211,270	1.3820	0.571	0.559	0.571	0.518	0.604	3,892,958	0.5680	-6.08%
2009-09-14	0	1.480	1.460	1.470	1.460	1.500	1,776,000	2,665,750	1.5010	0.608	0.600	0.604	0.600	0.616	4,321,183	0.6169	-1.33%
2009-09-11	0	1.500	1.480	1.500	1.480	1.580	4,148,000	6,343,080	1.5292	0.616	0.608	0.616	0.608	0.649	10,092,493	0.6285	1.35%
2009-09-10	0	1.480	1.480	1.490	1.450	1.500	7,737,000	11,242,580	1.4531	0.608	0.608	0.612	0.596	0.616	18,824,884	0.5972	2.07%
2009-09-09	0	1.450	1.440	1.450	1.440	1.490	908,000	1,330,240	1.4650	0.596	0.592	0.596	0.592	0.612	2,209,254	0.6021	-2.68%
2009-09-08	0	1.490	1.480	1.500	1.480	1.530	1,147,000	1,720,860	1.5003	0.612	0.608	0.616	0.608	0.629	2,790,764	0.6166	-1.32%
2009-09-07	0	1.510	1.490	1.510	1.470	1.520	659,000	989,670	1.5018	0.621	0.612	0.621	0.604	0.625	1,603,412	0.6172	3.42%
2009-09-04	0	1.460	1.460	1.470	1.450	1.540	1,479,000	2,195,550	1.4845	0.600	0.600	0.604	0.596	0.633	3,598,553	0.6101	-2.01%
2009-09-03	0	1.490	1.480	1.500	1.380	1.510	3,218,000	4,603,460	1.4305	0.612	0.608	0.616	0.567	0.621	7,829,711	0.5879	4.93%
2009-09-02	0	1.420	1.400	1.420	1.400	1.480	1,579,100	2,298,760	1.4557	0.584	0.575	0.584	0.575	0.608	3,842,106	0.5983	-4.70%
2009-09-01	0	1.490	1.490	1.500	1.470	1.530	1,234,000	1,853,010	1.5016	0.612	0.612	0.616	0.604	0.629	3,002,444	0.6172	0.00%
2009-08-31	0	1.490	1.490	1.500	1.450	1.530	1,873,000	2,795,650	1.4926	0.612	0.612	0.616	0.596	0.629	4,557,194	0.6135	-4.49%
2009-08-28	0	1.560	1.540	1.560	1.530	1.630	1,503,000	2,341,860	1.5581	0.641	0.633	0.641	0.629	0.670	3,656,947	0.6404	-4.29%
2009-08-27	0	1.630	1.620	1.630	1.500	1.800	5,426,000	8,986,740	1.6562	0.670	0.666	0.670	0.616	0.740	13,201,993	0.6807	-8.94%
2009-08-26	0	1.790	1.790	1.820	1.780	1.840	880,000	1,591,150	1.8081	0.736	0.736	0.748	0.732	0.756	2,141,127	0.7431	0.00%
2009-08-25	0	1.790	1.790	1.800	1.750	1.900	2,163,000	3,962,830	1.8321	0.736	0.736	0.740	0.719	0.781	5,262,792	0.7530	-3.24%
2009-08-24	0	1.850	1.890	1.900	1.790	2.140	7,982,000	14,766,990	1.8500	0.760	0.777	0.781	0.736	0.880	19,420,993	0.7604	-16.67%
2009-08-21	0	2.220	2.170	2.220	2.160	2.240	162,000	354,730	2.1897	0.912	0.892	0.912	0.888	0.921	394,162	0.9000	0.00%
2009-08-20	0	2.220	2.230	2.240	2.160	2.230	163,000	361,370	2.2170	0.912	0.917	0.921	0.888	0.917	396,595	0.9112	0.00%
2009-08-19	0	2.220	2.160	2.220	2.150	2.240	199,000	435,540	2.1886	0.912	0.888	0.912	0.884	0.921	484,187	0.8995	-0.89%
2009-08-18	0	2.240	2.190	2.240	2.080	2.280	3,879,000	8,445,890	2.1773	0.921	0.900	0.921	0.855	0.937	9,437,990	0.8949	3.70%
2009-08-17	0	2.160	2.110	2.160	2.050	2.220	3,794,000	8,593,380	2.2650	0.888	0.867	0.888	0.843	0.912	9,231,176	0.9309	-6.49%
2009-08-14	0	2.310	2.220	2.310	2.260	2.420	764,000	1,771,860	2.3192	0.949	0.912	0.949	0.929	0.995	1,858,887	0.9532	-1.28%
2009-08-13	0	2.340	2.300	2.340	2.300	2.400	106,000	246,890	2.3292	0.962	0.945	0.962	0.945	0.986	257,908	0.9573	0.86%
2009-08-12	0	2.320	2.300	2.320	2.250	2.400	1,269,000	2,957,190	2.3303	0.954	0.945	0.954	0.925	0.986	3,087,602	0.9578	-2.52%
2009-08-11	0	2.380	2.350	2.380	2.230	2.390	1,279,000	2,945,460	2.3029	0.978	0.966	0.978	0.917	0.982	3,111,933	0.9465	7.21%
2009-08-10	0	2.220	2.200	2.220	2.160	2.250	687,000	1,508,730	2.1961	0.912	0.904	0.912	0.888	0.925	1,671,539	0.9026	-1.33%
2009-08-07	0	2.250	2.220	2.250	2.150	2.420	808,000	1,794,160	2.2205	0.925	0.912	0.925	0.884	0.995	1,965,944	0.9126	-7.02%
2009-08-06	0	2.420	2.390	2.430	2.350	2.480	537,100	1,284,962	2.3924	0.995	0.982	0.999	0.966	1.019	1,306,817	0.9833	-1.63%
2009-08-05	0	2.460	2.440	2.460	2.350	2.480	1,620,000	3,919,530	2.4195	1.011	1.003	1.011	0.966	1.019	3,941,620	0.9944	3.80%
2009-08-04	0	2.370	2.350	2.370	2.300	2.420	2,083,000	4,897,320	2.3511	0.974	0.966	0.974	0.945	0.995	5,068,145	0.9663	3.04%
2009-08-03	0	2.300	2.270	2.300	2.210	2.350	1,607,000	3,650,100	2.2714	0.945	0.933	0.945	0.908	0.966	3,909,990	0.9335	4.55%
2009-07-31	0	2.200	2.190	2.200	2.100	2.250	2,879,000	6,296,890	2.1872	0.904	0.900	0.904	0.863	0.925	7,004,891	0.8989	5.77%
2009-07-30	0	2.080	2.040	2.080	2.000	2.100	812,000	1,654,390	2.0374	0.855	0.838	0.855	0.822	0.863	1,975,676	0.8374	0.00%
2009-07-29	0	2.080	2.070	2.080	1.950	2.230	2,621,000	5,543,320	2.1150	0.855	0.851	0.855	0.801	0.917	6,377,152	0.8692	-4.15%
2009-07-28	0	2.170	2.170	2.180	2.010	2.180	2,829,000	5,976,130	2.1125	0.892	0.892	0.896	0.826	0.896	6,883,236	0.8682	6.90%
2009-07-27	0	2.030	2.030	2.040	2.000	2.060	1,000,000	2,032,990	2.0330	0.834	0.834	0.838	0.822	0.847	2,433,099	0.8356	2.53%
2009-07-24	0	1.980	1.980	1.990	1.950	2.030	1,110,000	2,199,970	1.9820	0.814	0.814	0.818	0.801	0.834	2,700,740	0.8146	-1.00%
2009-07-23	0	2.000	2.000	2.030	2.000	2.140	2,887,000	5,966,290	2.0666	0.822	0.822	0.834	0.822	0.880	7,024,356	0.8494	1.01%
2009-07-22	0	1.980	1.970	2.000	1.960	2.050	794,000	1,579,460	1.9892	0.814	0.810	0.822	0.806	0.843	1,931,880	0.8176	-0.50%
2009-07-21	0	1.990	1.970	2.000	1.950	2.030	1,558,000	3,112,570	1.9978	0.818	0.810	0.822	0.801	0.834	3,790,768	0.8211	-2.45%
2009-07-20	0	2.040	2.020	2.040	1.910	2.130	3,885,000	7,846,490	2.0197	0.838	0.830	0.838	0.785	0.875	9,452,588	0.8301	3.03%
2009-07-17	0	1.980	1.960	1.980	1.760	1.980	4,238,000	7,998,330	1.8873	0.814	0.806	0.814	0.723	0.814	10,311,472	0.7757	10.61%
2009-07-16	0	1.790	1.750	1.790	1.760	1.830	988,000	1,769,670	1.7912	0.736	0.719	0.736	0.723	0.752	2,403,901	0.7362	0.00%
2009-07-15	0	1.790	1.770	1.790	1.730	1.790	972,000	1,708,570	1.7578	0.736	0.727	0.736	0.711	0.736	2,364,972	0.7224	0.56%
2009-07-14	0	1.780	1.760	1.780	1.720	1.810	780,000	1,386,700	1.7778	0.732	0.723	0.732	0.707	0.744	1,897,817	0.7307	0.56%
2009-07-13	0	1.770	1.750	1.770	1.740	1.800	483,000	856,290	1.7729	0.727	0.719	0.727	0.715	0.740	1,175,187	0.7286	-1.12%
2009-07-10	0	1.790	1.770	1.790	1.750	1.800	507,000	903,720	1.7825	0.736	0.727	0.736	0.719	0.740	1,233,581	0.7326	0.00%
2009-07-09	0	1.790	1.760	1.790	1.760	1.790	139,000	246,880	1.7761	0.736	0.723	0.736	0.723	0.736	338,201	0.7300	0.56%
2009-07-08	0	1.780	1.760	1.780	1.740	1.780	154,000	269,710	1.7514	0.732	0.723	0.732	0.715	0.732	374,697	0.7198	-1.66%
2009-07-07	0	1.810	1.760	1.810	1.760	1.810	1,418,000	2,546,730	1.7960	0.744	0.723	0.744	0.723	0.744	3,450,134	0.7382	1.69%
2009-07-06	0	1.780	1.750	1.800	1.750	1.820	208,000	370,880	1.7831	0.732	0.719	0.740	0.719	0.748	506,085	0.7328	1.14%
2009-07-03	0	1.760	1.740	1.790	1.750	1.800	205,000	362,440	1.7680	0.723	0.715	0.736	0.719	0.740	498,785	0.7266	-2.22%
2009-07-02	0	1.800	1.760	1.810	1.730	1.830	1,728,000	3,094,576	1.7908	0.740	0.723	0.744	0.711	0.752	4,204,394	0.7360	-0.55%
2009-06-30	0	1.810	1.760	1.810	1.760	1.840	912,200	1,644,220	1.8025	0.744	0.723	0.744	0.723	0.756	2,219,473	0.7408	1.12%
2009-06-29	0	1.790	1.760	1.790	1.750	1.840	487,000	869,020	1.7844	0.736	0.723	0.736	0.719	0.756	1,184,919	0.7334	-2.72%
2009-06-26	0	1.840	1.820	1.840	1.790	1.850	699,000	1,272,010	1.8198	0.756	0.748	0.756	0.736	0.760	1,700,736	0.7479	-0.54%
2009-06-25	0	1.850	1.840	1.850	1.680	1.850	2,665,692	4,768,541	1.7889	0.760	0.756	0.760	0.690	0.760	6,485,892	0.7352	3.93%
2009-06-24	0	1.780	1.750	1.780	1.740	1.790	810,000	1,431,230	1.7670	0.732	0.719	0.732	0.715	0.736	1,970,810	0.7262	2.89%
2009-06-23	0	1.730	1.680	1.750	1.650	1.750	1,438,000	2,440,490	1.6971	0.711	0.690	0.719	0.678	0.719	3,498,796	0.6975	0.00%
2009-06-22	0	1.730	1.710	1.720	1.660	1.740	1,481,000	2,532,930	1.7103	0.711	0.703	0.707	0.682	0.715	3,603,419	0.7029	5.49%
2009-06-19	0	1.640	1.640	1.660	1.600	1.660	469,000	766,990	1.6354	0.674	0.674	0.682	0.658	0.682	1,141,123	0.6721	0.00%
2009-06-18	0	1.640	1.620	1.640	1.590	1.640	866,000	1,401,600	1.6185	0.674	0.666	0.674	0.653	0.674	2,107,063	0.6652	3.14%
2009-06-17	0	1.590	1.590	1.600	1.560	1.630	764,000	1,209,870	1.5836	0.653	0.653	0.658	0.641	0.670	1,858,887	0.6509	-1.24%
2009-06-16	0	1.610	1.600	1.610	1.550	1.660	1,766,325	2,798,460	1.5843	0.662	0.658	0.662	0.637	0.682	4,297,643	0.6512	-2.42%
2009-06-15	0	1.650	1.660	1.670	1.650	1.700	849,000	1,411,870	1.6630	0.678	0.682	0.686	0.678	0.699	2,065,701	0.6835	-3.51%
2009-06-12	0	1.710	1.680	1.710	1.670	1.800	3,668,000	6,348,120	1.7307	0.703	0.690	0.703	0.686	0.740	8,924,606	0.7113	0.59%
2009-06-11	0	1.700	1.680	1.700	1.670	1.700	909,000	1,534,640	1.6883	0.699	0.690	0.699	0.686	0.699	2,211,687	0.6939	-0.58%
2009-06-10	0	1.710	1.700	1.710	1.670	1.740	1,389,000	2,370,890	1.7069	0.703	0.699	0.703	0.686	0.715	3,379,574	0.7015	-1.72%
2009-06-09	0	1.740	1.720	1.730	1.710	1.800	1,881,000	3,279,780	1.7436	0.715	0.707	0.711	0.703	0.740	4,576,659	0.7166	-2.79%
2009-06-08	0	1.790	1.780	1.790	1.760	1.830	1,364,000	2,442,080	1.7904	0.736	0.732	0.736	0.723	0.752	3,318,747	0.7358	0.56%
2009-06-05	0	1.780	1.770	1.790	1.720	1.870	2,265,000	4,072,330	1.7979	0.732	0.727	0.736	0.707	0.769	5,510,968	0.7389	-2.47%
2009-06-04	0	1.870	1.860	1.880	1.840	1.920	2,302,000	4,334,930	1.8831	0.750	0.746	0.754	0.738	0.770	5,739,100	0.7553	-0.53%
2009-06-03	0	1.880	1.870	1.880	1.860	1.940	5,475,800	10,387,996	1.8971	0.754	0.750	0.754	0.746	0.778	13,651,678	0.7609	1.62%
2009-06-02	0	1.850	1.840	1.850	1.810	1.960	20,293,300	38,407,737	1.8926	0.742	0.738	0.742	0.726	0.786	50,593,082	0.7591	3.35%
2009-06-01	0	1.790	1.780	1.800	1.760	1.850	13,752,000	24,713,810	1.7971	0.718	0.714	0.722	0.706	0.742	34,285,013	0.7208	0.56%
2009-05-29	0	1.780	1.780	1.790	1.750	1.820	3,152,000	5,630,510	1.7863	0.714	0.714	0.718	0.702	0.730	7,858,229	0.7165	2.30%
2009-05-27	0	1.740	1.720	1.740	1.680	1.770	4,909,000	8,516,850	1.7349	0.698	0.690	0.698	0.674	0.710	12,238,593	0.6959	4.19%
2009-05-26	0	1.670	1.670	1.680	1.660	1.700	977,000	1,638,920	1.6775	0.670	0.670	0.674	0.666	0.682	2,435,752	0.6729	0.60%
2009-05-25	0	1.660	1.660	1.670	1.650	1.700	1,294,000	2,158,300	1.6679	0.666	0.666	0.670	0.662	0.682	3,226,062	0.6690	-1.19%
2009-05-22	0	1.680	1.660	1.680	1.630	1.710	1,458,000	2,443,020	1.6756	0.674	0.666	0.674	0.654	0.686	3,634,929	0.6721	-1.75%
2009-05-21	0	1.710	1.700	1.710	1.670	1.740	1,349,000	2,298,260	1.7037	0.686	0.682	0.686	0.670	0.698	3,363,182	0.6834	-0.58%
2009-05-20	0	1.720	1.720	1.730	1.670	1.780	1,881,000	3,248,640	1.7271	0.690	0.690	0.694	0.670	0.714	4,689,508	0.6927	-1.15%
2009-05-19	0	1.740	1.740	1.750	1.730	1.850	5,058,000	9,058,310	1.7909	0.698	0.698	0.702	0.694	0.742	12,610,064	0.7183	0.58%
2009-05-18	0	1.730	1.720	1.750	1.630	1.800	1,511,000	2,603,070	1.7227	0.694	0.690	0.702	0.654	0.722	3,767,063	0.6910	2.98%
2009-05-15	0	1.680	1.670	1.680	1.650	1.730	1,118,000	1,884,240	1.6854	0.674	0.670	0.674	0.662	0.694	2,787,278	0.6760	0.00%
2009-05-14	0	1.680	1.660	1.680	1.650	1.700	690,000	1,151,910	1.6694	0.674	0.666	0.674	0.662	0.682	1,720,234	0.6696	-1.18%
2009-05-13	0	1.700	1.690	1.700	1.640	1.770	1,389,000	2,376,790	1.7112	0.682	0.678	0.682	0.658	0.710	3,462,906	0.6864	1.80%
2009-05-12	0	1.670	1.680	1.690	1.600	1.700	528,000	881,320	1.6692	0.670	0.674	0.678	0.642	0.682	1,316,353	0.6695	1.21%
2009-05-11	0	1.650	1.640	1.660	1.640	1.750	1,698,000	2,886,520	1.7000	0.662	0.658	0.666	0.658	0.702	4,233,272	0.6819	-4.07%
2009-05-08	0	1.720	1.720	1.750	1.680	1.760	1,381,000	2,381,500	1.7245	0.690	0.690	0.702	0.674	0.706	3,442,961	0.6917	-1.71%
2009-05-07	0	1.750	1.750	1.770	1.710	1.900	2,185,000	3,952,340	1.8089	0.702	0.702	0.710	0.686	0.762	5,447,408	0.7255	-1.69%
2009-05-06	0	1.780	1.780	1.800	1.640	1.800	2,521,000	4,483,320	1.7784	0.714	0.714	0.722	0.658	0.722	6,285,087	0.7133	-1.11%
2009-05-05	0	1.800	1.800	1.810	1.660	1.850	4,497,000	7,776,310	1.7292	0.722	0.722	0.726	0.666	0.742	11,211,439	0.6936	9.76%
2009-05-04	0	1.640	1.640	1.670	1.600	1.680	1,504,000	2,456,150	1.6331	0.658	0.658	0.670	0.642	0.674	3,749,612	0.6550	1.23%
2009-04-30	0	1.620	1.610	1.620	1.550	1.660	551,000	884,770	1.6058	0.650	0.646	0.650	0.622	0.666	1,373,694	0.6441	-0.61%
2009-04-29	0	1.630	1.610	1.630	1.550	1.630	532,000	853,730	1.6048	0.654	0.646	0.654	0.622	0.654	1,326,325	0.6437	3.82%
2009-04-28	0	1.570	1.580	1.590	1.480	1.600	1,107,000	1,701,460	1.5370	0.630	0.634	0.638	0.594	0.642	2,759,854	0.6165	-1.26%
2009-04-27	0	1.590	1.580	1.610	1.550	1.660	1,476,000	2,356,070	1.5963	0.638	0.634	0.646	0.622	0.666	3,679,805	0.6403	-6.47%
2009-04-24	0	1.700	1.660	1.700	1.660	1.730	449,000	758,590	1.6895	0.682	0.666	0.682	0.666	0.694	1,119,399	0.6777	-2.30%
2009-04-23	0	1.740	1.720	1.740	1.570	1.740	1,693,000	2,826,250	1.6694	0.698	0.690	0.698	0.630	0.698	4,220,806	0.6696	6.10%
2009-04-22	0	1.640	1.620	1.650	1.600	1.750	1,972,000	3,257,930	1.6521	0.658	0.650	0.662	0.642	0.702	4,916,379	0.6627	-6.29%
2009-04-21	0	1.750	1.720	1.750	1.620	1.750	875,000	1,493,000	1.7063	0.702	0.690	0.702	0.650	0.702	2,181,456	0.6844	-2.23%
2009-04-20	0	1.790	1.780	1.800	1.750	1.850	2,206,000	3,970,300	1.7998	0.718	0.714	0.722	0.702	0.742	5,499,763	0.7219	1.70%
2009-04-17	0	1.760	1.750	1.760	1.730	1.950	8,535,000	15,729,860	1.8430	0.706	0.702	0.706	0.694	0.782	21,278,548	0.7392	-2.76%
2009-04-16	0	1.810	1.810	1.820	1.510	1.810	6,906,000	11,633,220	1.6845	0.726	0.726	0.730	0.606	0.726	17,217,299	0.6757	16.03%
2009-04-15	0	1.560	1.550	1.560	1.360	1.560	1,656,000	2,451,620	1.4804	0.626	0.622	0.626	0.546	0.626	4,128,562	0.5938	11.43%
2009-04-14	0	1.400	1.390	1.400	1.350	1.450	2,503,000	3,509,050	1.4019	0.562	0.558	0.562	0.541	0.582	6,240,211	0.5623	2.94%
2009-04-09	0	1.360	1.350	1.370	1.240	1.420	3,166,000	4,386,140	1.3854	0.546	0.541	0.550	0.497	0.570	7,893,132	0.5557	14.29%
2009-04-08	0	1.190	1.190	1.200	1.190	1.240	441,000	535,870	1.2151	0.477	0.477	0.481	0.477	0.497	1,099,454	0.4874	-4.80%
2009-04-07	0	1.250	1.240	1.250	1.250	1.300	537,000	682,950	1.2718	0.501	0.497	0.501	0.501	0.521	1,338,791	0.5101	-4.58%
2009-04-06	0	1.310	1.310	1.320	1.260	1.440	1,349,000	1,809,820	1.3416	0.525	0.525	0.529	0.505	0.578	3,363,182	0.5381	0.77%
2009-04-03	0	1.300	1.300	1.310	1.080	1.370	2,432,000	3,130,320	1.2871	0.521	0.521	0.525	0.433	0.550	6,063,202	0.5163	15.04%
2009-04-02	0	1.130	1.130	1.170	1.080	1.180	868,000	990,190	1.1408	0.453	0.453	0.469	0.433	0.473	2,164,005	0.4576	4.63%
2009-04-01	0	1.080	1.050	1.080	1.040	1.100	226,000	242,390	1.0725	0.433	0.421	0.433	0.417	0.441	563,439	0.4302	0.00%
2009-03-31	0	1.080	1.060	1.080	1.050	1.100	523,000	561,380	1.0734	0.433	0.425	0.433	0.421	0.441	1,303,888	0.4305	-1.82%
2009-03-30	0	1.100	1.080	1.110	1.070	1.180	614,000	688,690	1.1216	0.441	0.433	0.445	0.429	0.473	1,530,759	0.4499	-1.79%
2009-03-27	0	1.120	1.120	1.140	1.120	1.150	464,000	525,930	1.1335	0.449	0.449	0.457	0.449	0.461	1,156,795	0.4546	-0.88%
2009-03-26	0	1.130	1.120	1.130	1.120	1.160	294,000	333,740	1.1352	0.453	0.449	0.453	0.449	0.465	732,969	0.4553	-0.88%
2009-03-25	0	1.140	1.120	1.160	1.140	1.150	50,000	57,100	1.1420	0.457	0.449	0.465	0.457	0.461	124,655	0.4581	-1.72%
2009-03-24	0	1.160	1.140	1.170	1.100	1.170	342,000	389,970	1.1403	0.465	0.457	0.469	0.441	0.469	852,638	0.4574	0.00%
2009-03-23	0	1.160	1.160	1.170	1.120	1.200	318,000	370,720	1.1658	0.465	0.465	0.469	0.449	0.481	792,804	0.4676	-1.69%
2009-03-20	0	1.180	1.150	1.180	1.170	1.180	298,000	351,320	1.1789	0.473	0.461	0.473	0.469	0.473	742,942	0.4729	0.85%
2009-03-19	0	1.170	1.150	1.170	1.100	1.180	405,000	469,870	1.1602	0.469	0.461	0.469	0.441	0.473	1,009,703	0.4654	-0.85%
2009-03-18	0	1.180	1.150	1.180	1.170	1.180	310,000	365,780	1.1799	0.473	0.461	0.473	0.469	0.473	772,859	0.4733	-0.84%
2009-03-17	0	1.190	1.160	1.200	1.180	1.200	282,000	335,710	1.1905	0.477	0.465	0.481	0.473	0.481	703,052	0.4775	2.59%
2009-03-16	0	1.160	1.160	1.170	1.060	1.170	806,000	904,610	1.1223	0.465	0.465	0.469	0.425	0.469	2,009,433	0.4502	9.43%
2009-03-13	0	1.060	1.060	1.110	1.030	1.080	32,000	33,680	1.0525	0.425	0.425	0.445	0.413	0.433	79,779	0.4222	-4.50%
2009-03-12	0	1.110	1.030	1.110	1.030	1.110	33,000	37,410	1.1336	0.445	0.413	0.445	0.413	0.445	82,272	0.4547	3.74%
2009-03-11	0	1.070	1.060	1.090	1.010	1.100	208,000	224,830	1.0809	0.429	0.425	0.437	0.405	0.441	518,563	0.4336	5.94%
2009-03-10	0	1.010	1.010	1.050	1.000	1.010	61,000	61,400	1.0066	0.405	0.405	0.421	0.401	0.405	152,079	0.4037	-1.94%
2009-03-09	0	1.030	1.020	1.030	1.030	1.040	74,000	76,260	1.0305	0.413	0.409	0.413	0.413	0.417	184,489	0.4134	-6.36%
2009-03-06	0	1.100	1.050	1.100	1.100	1.100	20,000	22,000	1.1000	0.441	0.421	0.441	0.441	0.441	49,862	0.4412	0.00%
2009-03-05	0	1.100	1.050	1.140	-	-	0	0	-	0.441	0.421	0.457	-	-	0	-	0.00%
2009-03-04	0	1.100	1.070	1.140	-	-	0	0	-	0.441	0.429	0.457	-	-	0	-	0.00%
2009-03-03	0	1.100	0.930	1.100	1.100	1.120	28,000	30,940	1.1050	0.441	0.373	0.441	0.441	0.449	69,807	0.4432	-0.90%
2009-03-02	0	1.110	1.010	1.120	1.010	1.060	71,000	73,630	1.0370	0.445	0.405	0.449	0.405	0.425	177,010	0.4160	-0.89%
2009-02-27	0	1.120	1.120	1.150	1.090	1.120	20,000	22,100	1.1050	0.449	0.449	0.461	0.437	0.449	49,862	0.4432	2.75%
2009-02-26	0	1.090	1.090	1.150	1.090	1.090	20,000	21,800	1.0900	0.437	0.437	0.461	0.437	0.437	49,862	0.4372	-4.39%
2009-02-25	0	1.140	1.120	1.170	1.100	1.140	91,000	100,780	1.1075	0.457	0.449	0.469	0.441	0.457	226,871	0.4442	1.79%
2009-02-24	0	1.120	1.100	1.120	1.120	1.140	153,000	172,310	1.1262	0.449	0.441	0.449	0.449	0.457	381,443	0.4517	-1.75%
2009-02-23	0	1.140	1.140	1.190	1.130	1.130	40,000	45,200	1.1300	0.457	0.457	0.477	0.453	0.453	99,724	0.4533	0.88%
2009-02-20	0	1.130	1.120	1.160	1.130	1.160	635,000	734,680	1.1570	0.453	0.449	0.465	0.453	0.465	1,583,114	0.4641	-4.24%
2009-02-19	0	1.180	1.150	1.220	1.180	1.180	6,000	7,080	1.1800	0.473	0.461	0.489	0.473	0.473	14,959	0.4733	0.00%
2009-02-18	0	1.180	1.160	1.190	1.140	1.140	617,700	710,227	1.1498	0.473	0.465	0.477	0.457	0.457	1,539,983	0.4612	-1.67%
2009-02-17	0	1.200	1.190	1.230	1.190	1.200	235,000	281,630	1.1984	0.481	0.477	0.493	0.477	0.481	585,877	0.4807	1.69%
2009-02-16	0	1.180	1.170	1.180	1.180	1.220	194,000	232,700	1.1995	0.473	0.469	0.473	0.473	0.489	483,660	0.4811	-6.35%
2009-02-13	0	1.260	1.220	1.260	1.250	1.280	169,000	212,900	1.2598	0.505	0.489	0.505	0.501	0.513	421,333	0.5053	0.00%
2009-02-12	0	1.260	1.250	1.290	1.220	1.270	281,000	349,880	1.2451	0.505	0.501	0.517	0.489	0.509	700,559	0.4994	-3.08%
2009-02-11	0	1.300	1.230	1.350	1.170	1.340	243,000	295,960	1.2179	0.521	0.493	0.541	0.469	0.537	605,822	0.4885	4.00%
2009-02-10	0	1.250	1.230	1.280	1.190	1.250	129,000	156,550	1.2136	0.501	0.493	0.513	0.477	0.501	321,609	0.4868	5.93%
2009-02-09	0	1.180	1.170	1.180	1.150	1.190	208,000	244,100	1.1736	0.473	0.469	0.473	0.461	0.477	518,563	0.4707	-0.84%
2009-02-06	0	1.190	1.190	1.200	1.150	1.190	151,000	175,750	1.1639	0.477	0.477	0.481	0.461	0.477	376,457	0.4669	3.48%
2009-02-05	0	1.150	1.140	1.160	1.130	1.190	202,000	232,270	1.1499	0.461	0.457	0.465	0.453	0.477	503,605	0.4612	-3.36%
2009-02-04	0	1.190	1.160	1.190	1.120	1.190	198,000	230,080	1.1620	0.477	0.465	0.477	0.449	0.477	493,632	0.4661	3.48%
2009-02-03	0	1.150	1.140	1.200	1.130	1.220	248,000	289,070	1.1656	0.461	0.457	0.481	0.453	0.489	618,287	0.4675	0.00%
2009-02-02	0	1.150	1.140	1.150	1.150	1.220	235,000	276,650	1.1772	0.461	0.457	0.461	0.461	0.489	585,877	0.4722	-5.74%
2009-01-30	0	1.220	1.200	1.280	-	-	0	0	-	0.489	0.481	0.513	-	-	0	-	0.00%
2009-01-29	0	1.220	1.130	1.220	1.130	1.240	367,000	441,000	1.2016	0.489	0.453	0.489	0.453	0.497	914,965	0.4820	-1.61%
2009-01-23	0	1.240	1.180	1.240	-	-	0	0	-	0.497	0.473	0.497	-	-	0	-	-0.80%
2009-01-22	0	1.250	1.220	1.300	1.110	1.310	255,000	310,060	1.2159	0.501	0.489	0.521	0.445	0.525	635,739	0.4877	4.17%
2009-01-21	0	1.200	1.200	1.220	1.150	1.200	41,000	48,360	1.1795	0.481	0.481	0.489	0.461	0.481	102,217	0.4731	-2.44%
2009-01-20	0	1.230	1.200	1.230	1.200	1.250	28,000	34,020	1.2150	0.493	0.481	0.493	0.481	0.501	69,807	0.4873	-3.15%
2009-01-19	0	1.270	1.270	1.350	1.200	1.350	81,000	104,400	1.2889	0.509	0.509	0.541	0.481	0.541	201,941	0.5170	-5.22%
2009-01-16	0	1.340	1.310	1.350	1.130	1.350	921,000	1,158,640	1.2580	0.537	0.525	0.541	0.453	0.541	2,296,139	0.5046	18.58%
2009-01-15	0	1.130	1.160	1.180	1.050	1.210	231,000	274,780	1.1895	0.453	0.465	0.473	0.421	0.485	575,904	0.4771	-11.72%
2009-01-14	0	1.280	1.280	1.310	1.280	1.320	245,000	317,520	1.2960	0.513	0.513	0.525	0.513	0.529	610,808	0.5198	-4.48%
2009-01-13	0	1.340	1.320	1.350	1.320	1.400	720,000	970,240	1.3476	0.537	0.529	0.541	0.529	0.562	1,795,027	0.5405	-3.60%
2009-01-12	0	1.390	1.390	1.400	1.360	1.490	487,000	676,540	1.3892	0.558	0.558	0.562	0.546	0.598	1,214,136	0.5572	-6.71%
2009-01-09	0	1.490	1.490	1.530	1.460	1.560	2,370,000	3,555,360	1.5002	0.598	0.598	0.614	0.586	0.626	5,908,630	0.6017	2.05%
2009-01-08	0	1.460	1.460	1.490	1.360	1.550	5,201,061	7,494,798	1.4410	0.586	0.586	0.598	0.546	0.622	12,966,728	0.5780	-9.88%
2009-01-07	0	1.620	1.620	1.630	1.300	1.720	10,801,000	16,535,270	1.5309	0.650	0.650	0.654	0.521	0.690	26,927,896	0.6141	30.65%
2009-01-06	0	1.240	1.230	1.240	0.870	1.270	9,371,000	10,768,150	1.1491	0.497	0.493	0.497	0.349	0.509	23,362,773	0.4609	42.53%
2009-01-05	0	0.870	0.850	0.870	0.820	0.870	233,000	195,030	0.8370	0.349	0.341	0.349	0.329	0.349	580,891	0.3357	4.82%
2009-01-02	0	0.830	0.780	0.830	0.830	0.830	106,000	87,980	0.8300	0.333	0.313	0.333	0.333	0.333	264,268	0.3329	2.47%
2008-12-31	0	0.810	0.800	0.850	0.790	0.830	361,000	291,880	0.8085	0.325	0.321	0.341	0.317	0.333	900,007	0.3243	-2.41%
2008-12-30	0	0.830	0.780	0.850	0.780	0.850	164,000	138,870	0.8468	0.333	0.313	0.341	0.313	0.341	408,867	0.3396	1.22%
2008-12-29	0	0.820	0.810	0.880	0.820	0.820	2,000	1,640	0.8200	0.329	0.325	0.353	0.329	0.329	4,986	0.3289	0.00%
2008-12-24	0	0.820	0.820	0.830	0.820	0.820	80,000	65,600	0.8200	0.329	0.329	0.333	0.329	0.329	199,447	0.3289	2.50%
2008-12-23	0	0.800	0.800	0.840	0.800	0.800	563,000	450,400	0.8000	0.321	0.321	0.337	0.321	0.321	1,403,611	0.3209	-1.23%
2008-12-22	0	0.810	0.810	0.830	0.810	0.820	110,000	90,100	0.8191	0.325	0.325	0.333	0.325	0.329	274,240	0.3285	0.00%
2008-12-19	0	0.810	0.800	0.830	0.800	0.840	358,000	288,860	0.8069	0.325	0.321	0.333	0.321	0.337	892,527	0.3236	1.25%
2008-12-18	0	0.800	0.770	0.800	0.770	0.800	52,000	41,100	0.7904	0.321	0.309	0.321	0.309	0.321	129,641	0.3170	2.56%
2008-12-17	0	0.780	0.770	0.810	0.760	0.800	55,000	43,580	0.7924	0.313	0.309	0.325	0.305	0.321	137,120	0.3178	-2.50%
2008-12-16	0	0.800	0.740	0.810	-	-	0	0	-	0.321	0.297	0.325	-	-	0	-	0.00%
2008-12-15	0	0.800	0.790	0.800	0.800	0.820	72,000	57,800	0.8028	0.321	0.317	0.321	0.321	0.329	179,503	0.3220	0.00%
2008-12-12	0	0.800	0.790	0.800	0.780	0.850	295,000	234,740	0.7957	0.321	0.317	0.321	0.313	0.341	735,462	0.3192	-8.05%
2008-12-11	0	0.870	0.810	0.870	0.820	0.870	243,000	204,570	0.8419	0.349	0.325	0.349	0.329	0.349	605,822	0.3377	-3.33%
2008-12-10	0	0.900	0.870	0.890	0.820	0.900	699,000	597,950	0.8554	0.361	0.349	0.357	0.329	0.361	1,742,672	0.3431	12.50%
2008-12-09	0	0.800	0.800	0.820	0.760	0.760	1,000	760	0.7600	0.321	0.321	0.329	0.305	0.305	2,493	0.3048	-1.23%
2008-12-08	0	0.810	0.810	0.820	0.720	0.830	879,000	679,660	0.7732	0.325	0.325	0.329	0.289	0.333	2,191,429	0.3101	0.00%
2008-12-05	0	0.810	0.810	0.820	0.770	0.810	28,000	22,140	0.7907	0.325	0.325	0.329	0.309	0.325	69,807	0.3172	3.85%
2008-12-04	0	0.780	0.780	0.800	0.770	0.800	43,000	33,780	0.7856	0.313	0.313	0.321	0.309	0.321	107,203	0.3151	-6.02%
2008-12-03	0	0.830	0.810	0.830	0.800	0.860	60,000	48,900	0.8150	0.333	0.325	0.333	0.321	0.345	149,586	0.3269	5.06%
2008-12-02	0	0.790	0.770	0.830	-	-	0	0	-	0.317	0.309	0.333	-	-	0	-	0.00%
2008-12-01	0	0.790	0.750	0.800	0.750	0.850	405,000	321,150	0.7930	0.317	0.301	0.321	0.301	0.341	1,009,703	0.3181	-1.25%
2008-11-28	0	0.800	0.780	0.800	0.800	0.800	40,000	32,000	0.8000	0.321	0.313	0.321	0.321	0.321	99,724	0.3209	-2.44%
2008-11-27	0	0.820	0.800	0.820	0.830	0.830	80,000	66,400	0.8300	0.329	0.321	0.329	0.333	0.333	199,447	0.3329	-1.20%
2008-11-26	0	0.830	0.780	0.830	0.820	0.840	36,000	29,840	0.8289	0.333	0.313	0.333	0.329	0.337	89,751	0.3325	0.00%
2008-11-25	0	0.830	0.730	0.830	0.790	0.830	40,000	31,840	0.7960	0.333	0.293	0.333	0.317	0.333	99,724	0.3193	10.67%
2008-11-24	0	0.750	0.750	0.780	0.710	0.750	241,000	177,760	0.7376	0.301	0.301	0.313	0.285	0.301	600,835	0.2959	5.63%
2008-11-21	0	0.710	0.710	0.770	0.700	0.750	571,000	403,550	0.7067	0.285	0.285	0.309	0.281	0.301	1,423,556	0.2835	-8.97%
2008-11-20	0	0.780	0.710	0.780	0.780	0.790	1,280,000	998,460	0.7800	0.313	0.285	0.313	0.313	0.317	3,191,159	0.3129	-3.70%
2008-11-19	0	0.810	0.800	0.850	0.800	0.810	140,000	112,100	0.8007	0.325	0.321	0.341	0.321	0.325	349,033	0.3212	3.85%
2008-11-18	0	0.780	0.760	0.780	0.780	0.780	248,000	193,440	0.7800	0.313	0.305	0.313	0.313	0.313	618,287	0.3129	-2.50%
2008-11-17	0	0.800	0.810	0.820	0.800	0.800	48,000	38,400	0.8000	0.321	0.325	0.329	0.321	0.321	119,668	0.3209	-3.61%
2008-11-14	0	0.830	0.820	0.830	0.820	0.850	323,000	272,700	0.8443	0.333	0.329	0.333	0.329	0.341	805,269	0.3386	2.47%
2008-11-13	0	0.810	0.800	0.820	0.780	0.800	224,000	175,500	0.7835	0.325	0.321	0.329	0.313	0.321	558,453	0.3143	1.25%
2008-11-12	0	0.800	0.800	0.850	0.780	0.850	3,084,000	2,450,170	0.7945	0.321	0.321	0.341	0.313	0.341	7,688,698	0.3187	-1.23%
2008-11-11	0	0.810	0.810	0.850	0.810	0.870	509,000	430,010	0.8448	0.325	0.325	0.341	0.325	0.349	1,268,984	0.3389	-6.90%
2008-11-10	0	0.870	0.860	0.870	0.830	0.880	1,787,000	1,528,900	0.8556	0.349	0.345	0.349	0.333	0.353	4,455,157	0.3432	-1.14%
2008-11-07	0	0.880	0.860	0.880	0.810	0.880	350,000	292,780	0.8365	0.353	0.345	0.353	0.325	0.353	872,583	0.3355	2.33%
2008-11-06	0	0.860	0.850	0.860	0.840	0.860	512,000	435,650	0.8509	0.345	0.341	0.345	0.337	0.345	1,276,464	0.3413	-4.44%
2008-11-05	0	0.900	0.860	0.900	0.780	0.900	1,736,000	1,488,710	0.8576	0.361	0.345	0.361	0.313	0.361	4,328,009	0.3440	15.38%
2008-11-04	0	0.780	0.770	0.780	0.740	0.780	145,000	108,500	0.7483	0.313	0.309	0.313	0.297	0.313	361,498	0.3001	1.30%
2008-11-03	0	0.770	0.770	0.800	0.750	0.800	448,000	353,070	0.7881	0.309	0.309	0.321	0.301	0.321	1,116,906	0.3161	-2.53%
2008-10-31	0	0.790	0.750	0.790	0.740	0.790	236,000	179,650	0.7612	0.317	0.301	0.317	0.297	0.317	588,370	0.3053	3.95%
2008-10-30	0	0.760	0.750	0.770	0.740	0.780	845,000	638,690	0.7558	0.305	0.301	0.309	0.297	0.313	2,106,663	0.3032	-1.30%
2008-10-29	0	0.770	0.760	0.770	0.750	0.800	696,000	530,590	0.7623	0.309	0.305	0.309	0.301	0.321	1,735,193	0.3058	2.67%
2008-10-28	0	0.750	0.740	0.750	0.720	0.750	404,000	294,650	0.7293	0.301	0.297	0.301	0.289	0.301	1,007,210	0.2925	1.35%
2008-10-27	0	0.740	0.700	0.740	0.600	0.780	2,615,000	1,833,080	0.7010	0.297	0.281	0.297	0.241	0.313	6,519,438	0.2812	-3.90%
2008-10-24	0	0.770	0.750	0.770	0.720	0.780	631,000	468,410	0.7423	0.309	0.301	0.309	0.289	0.313	1,573,142	0.2978	-1.28%
2008-10-23	0	0.780	0.760	0.780	0.750	0.780	607,000	458,140	0.7548	0.313	0.305	0.313	0.301	0.313	1,513,307	0.3027	-2.50%
2008-10-22	0	0.800	0.770	0.800	0.760	0.800	994,000	784,670	0.7894	0.321	0.309	0.321	0.305	0.321	2,478,134	0.3166	-2.44%
2008-10-21	0	0.820	0.810	0.820	0.800	0.830	225,000	181,450	0.8064	0.329	0.325	0.329	0.321	0.333	560,946	0.3235	0.00%
2008-10-20	0	0.820	0.810	0.820	0.800	0.830	606,000	490,570	0.8095	0.329	0.325	0.329	0.321	0.333	1,510,814	0.3247	0.00%
2008-10-17	0	0.820	0.820	0.830	0.800	0.860	714,000	586,310	0.8212	0.329	0.329	0.333	0.321	0.345	1,780,068	0.3294	-1.20%
2008-10-16	0	0.830	0.810	0.830	0.740	0.830	2,152,000	1,635,170	0.7598	0.333	0.325	0.333	0.297	0.333	5,365,136	0.3048	5.06%
2008-10-15	0	0.790	0.790	0.820	0.790	0.830	692,000	550,210	0.7951	0.317	0.317	0.329	0.317	0.333	1,725,220	0.3189	-2.47%
2008-10-14	0	0.810	0.810	0.840	0.810	0.900	1,130,000	977,890	0.8654	0.325	0.325	0.337	0.325	0.361	2,817,195	0.3471	-5.81%
2008-10-13	0	0.860	0.850	0.870	0.780	0.890	1,720,000	1,413,720	0.8219	0.345	0.341	0.349	0.313	0.357	4,288,120	0.3297	7.50%
2008-10-10	0	0.800	0.800	0.830	0.800	0.860	22,438,000	19,282,210	0.8594	0.321	0.321	0.333	0.321	0.345	55,940,018	0.3447	-6.98%
2008-10-09	0	0.860	0.860	0.880	0.840	0.910	42,057,000	34,377,230	0.8174	0.345	0.345	0.353	0.337	0.365	104,852,007	0.3279	4.88%
2008-10-08	0	0.820	0.820	0.850	0.800	0.860	1,790,000	1,475,580	0.8243	0.329	0.329	0.341	0.321	0.345	4,462,636	0.3307	-5.75%
2008-10-06	0	0.870	0.870	0.880	0.860	0.970	3,810,000	3,426,480	0.8993	0.349	0.349	0.353	0.345	0.389	9,498,684	0.3607	-13.00%
2008-10-03	0	1.000	0.970	1.000	0.960	1.030	1,983,194	1,971,218	0.9940	0.401	0.389	0.401	0.385	0.413	4,944,287	0.3987	-2.91%
2008-10-02	0	1.030	1.030	1.040	0.880	1.100	4,979,000	5,128,110	1.0299	0.413	0.413	0.417	0.353	0.441	12,413,109	0.4131	13.19%
2008-09-30	0	0.910	0.900	0.910	0.780	0.910	3,478,000	2,937,780	0.8447	0.365	0.361	0.365	0.313	0.365	8,670,977	0.3388	3.41%
2008-09-29	0	0.880	0.850	0.870	0.850	0.950	1,099,000	982,790	0.8943	0.353	0.341	0.349	0.341	0.381	2,739,909	0.3587	-2.22%
2008-09-26	0	0.900	0.900	0.910	0.860	1.070	11,704,000	11,391,170	0.9733	0.361	0.361	0.365	0.345	0.429	29,179,159	0.3904	-4.26%
2008-09-25	0	0.940	0.930	0.940	0.770	1.220	33,792,000	33,861,630	1.0021	0.377	0.373	0.377	0.309	0.489	84,246,594	0.4019	17.50%
2008-09-24	0	0.800	0.780	0.800	0.600	0.820	29,757,000	22,521,910	0.7569	0.321	0.313	0.321	0.241	0.329	74,186,965	0.3036	31.15%
2008-09-23	0	0.610	0.610	0.620	0.530	0.620	10,011,000	5,756,200	0.5750	0.245	0.245	0.249	0.213	0.249	24,958,353	0.2306	5.17%
2008-09-22	0	0.580	0.570	0.580	0.540	0.650	16,136,000	9,390,420	0.5820	0.233	0.229	0.233	0.217	0.261	40,228,547	0.2334	5.45%
2008-09-19	0	0.550	0.540	0.550	0.480	0.600	19,796,806	10,372,977	0.5240	0.221	0.217	0.221	0.193	0.241	49,355,276	0.2102	14.58%
2008-09-18	0	0.480	0.470	0.480	0.460	0.850	16,856,000	9,103,800	0.5401	0.193	0.189	0.193	0.185	0.341	42,023,573	0.2166	-52.00%
2008-09-17	0	1.000	0.950	1.080	1.000	1.180	583,000	622,850	1.0684	0.401	0.381	0.433	0.401	0.473	1,453,473	0.4285	-23.08%
2008-09-16	0	1.300	1.100	1.300	1.300	1.300	20,000	26,000	1.3000	0.521	0.441	0.521	0.521	0.521	49,862	0.5214	0.00%
2008-09-12	0	1.300	1.250	1.400	-	-	0	0	-	0.521	0.501	0.562	-	-	0	-	0.00%
2008-09-11	0	1.300	1.230	1.410	1.300	1.550	43,000	61,920	1.4400	0.521	0.493	0.566	0.521	0.622	107,203	0.5776	-16.13%
2008-09-10	0	1.550	1.550	1.650	1.550	1.680	43,000	70,370	1.6365	0.622	0.622	0.662	0.622	0.674	107,203	0.6564	-7.74%
2008-09-09	0	1.680	1.500	1.870	1.680	1.680	10,000	16,800	1.6800	0.674	0.602	0.750	0.674	0.674	24,931	0.6739	0.00%
2008-09-08	0	1.680	1.680	1.840	1.680	1.790	10,000	17,170	1.7170	0.674	0.674	0.738	0.674	0.718	24,931	0.6887	0.00%
2008-09-05	0	1.680	1.680	1.790	1.680	1.680	22,000	36,960	1.6800	0.674	0.674	0.718	0.674	0.674	54,848	0.6739	-4.00%
2008-09-04	0	1.750	1.670	1.800	1.700	1.750	3,000	5,150	1.7167	0.702	0.670	0.722	0.682	0.702	7,479	0.6886	8.02%
2008-09-03	0	1.620	1.620	1.700	1.620	1.700	48,000	78,710	1.6398	0.650	0.650	0.682	0.650	0.682	119,668	0.6577	-4.71%
2008-09-02	0	1.700	1.600	1.700	1.700	1.700	71,000	120,700	1.7000	0.682	0.642	0.682	0.682	0.682	177,010	0.6819	0.00%
2008-09-01	0	1.700	1.700	1.790	1.700	1.790	16,000	28,550	1.7844	0.682	0.682	0.718	0.682	0.718	39,889	0.7157	-5.03%
2008-08-29	0	1.790	1.750	1.980	-	-	0	0	-	0.718	0.702	0.794	-	-	0	-	0.00%
2008-08-28	0	1.790	1.790	1.900	-	-	0	0	-	0.718	0.718	0.762	-	-	0	-	0.56%
2008-08-27	0	1.780	1.750	1.850	-	-	0	0	-	0.714	0.702	0.742	-	-	0	-	0.00%
2008-08-26	0	1.780	1.750	1.850	1.750	1.780	6,000	10,620	1.7700	0.714	0.702	0.742	0.702	0.714	14,959	0.7100	1.71%
2008-08-25	0	1.750	1.750	2.000	1.750	1.750	1,000	1,750	1.7500	0.702	0.702	0.802	0.702	0.702	2,493	0.7019	0.00%
2008-08-21	0	1.750	1.750	2.090	1.750	1.750	2,000	3,500	1.7500	0.702	0.702	0.838	0.702	0.702	4,986	0.7019	0.00%
2008-08-20	0	1.750	1.750	1.900	1.750	1.750	18,000	31,500	1.7500	0.702	0.702	0.762	0.702	0.702	44,876	0.7019	-2.78%
2008-08-19	0	1.800	1.730	1.980	1.730	1.800	17,000	29,970	1.7629	0.722	0.694	0.794	0.694	0.722	42,383	0.7071	4.05%
2008-08-18	0	1.730	1.680	1.800	1.730	1.730	17,000	29,410	1.7300	0.694	0.674	0.722	0.694	0.694	42,383	0.6939	-0.57%
2008-08-15	0	1.740	1.740	1.800	1.740	1.740	5,000	8,700	1.7400	0.698	0.698	0.722	0.698	0.698	12,465	0.6979	-0.57%
2008-08-14	0	1.750	1.750	1.900	1.750	1.750	15,000	26,250	1.7500	0.702	0.702	0.762	0.702	0.702	37,396	0.7019	0.00%
2008-08-13	0	1.750	1.750	1.800	1.750	1.850	50,000	91,500	1.8300	0.702	0.702	0.722	0.702	0.742	124,655	0.7340	-5.41%
2008-08-12	0	1.850	1.800	2.010	1.850	1.850	26,000	48,100	1.8500	0.742	0.722	0.806	0.742	0.742	64,820	0.7421	-2.63%
2008-08-11	0	1.900	1.850	1.900	1.800	2.010	42,000	78,170	1.8612	0.762	0.742	0.762	0.722	0.806	104,710	0.7465	-14.41%
2008-08-08	0	2.220	2.090	2.220	2.200	2.250	59,000	132,450	2.2449	0.890	0.838	0.890	0.882	0.902	147,092	0.9005	-1.33%
2008-08-07	0	2.250	2.250	2.300	2.210	2.300	36,000	80,250	2.2292	0.902	0.902	0.923	0.886	0.923	89,751	0.8941	-6.64%
2008-08-05	0	2.410	2.320	2.410	-	-	0	0	-	0.967	0.931	0.967	-	-	0	-	-0.41%
2008-08-04	0	2.420	2.420	2.580	2.420	2.420	4,000	9,680	2.4200	0.971	0.971	1.035	0.971	0.971	9,972	0.9707	1.68%
2008-08-01	0	2.380	2.380	2.590	2.320	2.390	5,000	11,750	2.3500	0.955	0.955	1.039	0.931	0.959	12,465	0.9426	-5.18%
2008-07-31	0	2.510	2.450	2.590	2.510	2.630	35,000	89,600	2.5600	1.007	0.983	1.039	1.007	1.055	87,258	1.0268	-4.56%
2008-07-30	0	2.630	2.630	2.650	2.600	2.630	117,000	306,270	2.6177	1.055	1.055	1.063	1.043	1.055	291,692	1.0500	0.77%
2008-07-29	0	2.610	2.610	2.620	2.610	2.630	60,000	157,200	2.6200	1.047	1.047	1.051	1.047	1.055	149,586	1.0509	-0.76%
2008-07-28	0	2.630	2.600	2.630	2.600	2.630	146,000	381,750	2.6147	1.055	1.043	1.055	1.043	1.055	363,992	1.0488	1.15%
2008-07-25	0	2.600	2.550	2.600	2.580	2.610	164,000	427,040	2.6039	1.043	1.023	1.043	1.035	1.047	408,867	1.0444	0.00%
2008-07-24	0	2.600	2.600	2.610	2.600	2.610	242,000	630,810	2.6067	1.043	1.043	1.047	1.043	1.047	603,328	1.0455	0.00%
2008-07-23	0	2.600	2.600	2.620	2.600	2.610	185,000	481,610	2.6033	1.043	1.043	1.051	1.043	1.047	461,222	1.0442	0.39%
2008-07-22	0	2.590	2.590	2.600	2.580	2.610	87,000	225,540	2.5924	1.039	1.039	1.043	1.035	1.047	216,899	1.0398	0.00%
2008-07-21	0	2.590	2.590	2.610	2.580	2.620	283,000	734,230	2.5945	1.039	1.039	1.047	1.035	1.051	705,545	1.0407	0.39%
2008-07-18	0	2.580	2.550	2.580	2.540	2.600	894,000	2,298,220	2.5707	1.035	1.023	1.035	1.019	1.043	2,228,825	1.0311	-0.39%
2008-07-17	0	2.590	2.590	2.600	2.540	2.610	559,000	1,448,630	2.5915	1.039	1.039	1.043	1.019	1.047	1,393,639	1.0395	1.97%
2008-07-16	0	2.540	2.530	2.540	2.530	2.540	1,336,000	3,393,180	2.5398	1.019	1.015	1.019	1.015	1.019	3,330,772	1.0187	0.79%
2008-07-15	0	2.520	2.520	2.550	2.520	2.600	396,000	1,007,520	2.5442	1.011	1.011	1.023	1.011	1.043	987,265	1.0205	-3.45%
2008-07-14	0	2.610	2.600	2.610	2.450	2.610	1,347,000	3,419,290	2.5384	1.047	1.043	1.047	0.983	1.047	3,358,196	1.0182	0.38%
2008-07-11	0	2.600	2.600	2.610	2.550	2.620	1,533,000	3,980,990	2.5969	1.043	1.043	1.047	1.023	1.051	3,821,911	1.0416	0.39%
2008-07-10	0	2.590	2.580	2.600	2.550	2.610	1,550,000	3,996,660	2.5785	1.039	1.035	1.043	1.023	1.047	3,864,294	1.0343	0.39%
2008-07-09	0	2.580	2.570	2.580	2.550	2.680	24,927,500	64,773,491	2.5985	1.035	1.031	1.035	1.023	1.075	62,146,573	1.0423	-1.53%
2008-07-08	0	2.620	2.620	2.630	2.520	2.760	62,367,000	162,480,660	2.6052	1.051	1.051	1.055	1.011	1.107	155,486,723	1.0450