Silver Base Group Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	00886	2009-04-08	2022-05-06	2023-12-04	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2023-12-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-11-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-08-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	0.00%
2022-05-06	0	0.031	0.028	0.032	0.027	0.033	4,347,000	129,195	0.0297	0.031	0.028	0.032	0.027	0.033	4,347,000	0.0297	-8.82%
2022-05-05	0	0.034	0.031	0.035	-	-	0	0	-	0.034	0.031	0.035	-	-	0	-	0.00%
2022-05-04	0	0.034	0.032	0.035	0.034	0.035	276,000	9,510	0.0345	0.034	0.032	0.035	0.034	0.035	276,000	0.0345	-2.86%
2022-05-03	0	0.035	0.033	0.035	0.035	0.035	9,000	315	0.0350	0.035	0.033	0.035	0.035	0.035	9,000	0.0350	6.06%
2022-04-29	0	0.033	0.031	0.033	0.034	0.035	1,497,000	51,198	0.0342	0.033	0.031	0.033	0.034	0.035	1,497,000	0.0342	-2.94%
2022-04-28	0	0.034	0.034	0.035	0.034	0.035	1,431,000	48,945	0.0342	0.034	0.034	0.035	0.034	0.035	1,431,000	0.0342	0.00%
2022-04-27	0	0.034	0.030	0.034	0.030	0.034	65,549	1,950	0.0297	0.034	0.030	0.034	0.030	0.034	65,549	0.0297	0.00%
2022-04-26	0	0.034	0.031	0.034	0.029	0.034	156,075	4,663	0.0299	0.034	0.031	0.034	0.029	0.034	156,075	0.0299	0.00%
2022-04-25	0	0.034	0.031	0.034	0.027	0.035	1,176,000	36,546	0.0311	0.034	0.031	0.034	0.027	0.035	1,176,000	0.0311	0.00%
2022-04-22	0	0.034	0.031	0.034	0.030	0.035	777,375	25,453	0.0327	0.034	0.031	0.034	0.030	0.035	777,375	0.0327	13.33%
2022-04-21	0	0.030	0.030	0.033	0.030	0.034	1,968,000	61,113	0.0311	0.030	0.030	0.033	0.030	0.034	1,968,000	0.0311	-11.76%
2022-04-20	0	0.034	0.033	0.035	0.029	0.039	1,222,500	43,792	0.0358	0.034	0.033	0.035	0.029	0.039	1,222,500	0.0358	6.25%
2022-04-19	0	0.032	0.030	0.032	0.029	0.032	108,075	3,142	0.0291	0.032	0.030	0.032	0.029	0.032	108,075	0.0291	0.00%
2022-04-14	0	0.032	0.030	0.033	-	-	0	0	-	0.032	0.030	0.033	-	-	0	-	0.00%
2022-04-13	0	0.032	0.031	0.032	-	-	150,000	4,500	0.0300	0.032	0.031	0.032	-	-	150,000	0.0300	0.00%
2022-04-12	0	0.032	0.031	0.032	0.030	0.033	886,687	28,335	0.0320	0.032	0.031	0.032	0.030	0.033	886,687	0.0320	-5.88%
2022-04-11	0	0.034	0.031	0.034	-	-	0	0	-	0.034	0.031	0.034	-	-	0	-	0.00%
2022-04-08	0	0.034	0.034	0.035	0.033	0.033	15,375	502	0.0327	0.034	0.034	0.035	0.033	0.033	15,375	0.0327	0.00%
2022-04-07	0	0.034	0.033	0.034	0.031	0.034	192,000	6,258	0.0326	0.034	0.033	0.034	0.031	0.034	192,000	0.0326	-2.86%
2022-04-06	0	0.035	0.034	0.035	0.031	0.035	364,687	12,262	0.0336	0.035	0.034	0.035	0.031	0.035	364,687	0.0336	0.00%
2022-04-04	0	0.035	0.032	0.035	0.034	0.035	906,023	31,404	0.0347	0.035	0.032	0.035	0.034	0.035	906,023	0.0347	0.00%
2022-04-01	0	0.035	0.031	0.035	0.032	0.035	366,000	12,291	0.0336	0.035	0.031	0.035	0.032	0.035	366,000	0.0336	0.00%
2022-03-31	0	0.035	0.034	0.035	0.029	0.035	2,934,000	96,624	0.0329	0.035	0.034	0.035	0.029	0.035	2,934,000	0.0329	20.69%
2022-03-30	0	0.029	0.029	0.030	0.029	0.030	261,375	7,726	0.0296	0.029	0.029	0.030	0.029	0.030	261,375	0.0296	-3.33%
2022-03-29	0	0.030	0.030	0.032	0.028	0.031	1,014,000	29,877	0.0295	0.030	0.030	0.032	0.028	0.031	1,014,000	0.0295	-6.25%
2022-03-28	0	0.032	0.032	0.033	0.030	0.032	122,400	3,871	0.0316	0.032	0.032	0.033	0.030	0.032	122,400	0.0316	-5.88%
2022-03-25	0	0.034	0.033	0.034	0.031	0.034	7,612	236	0.0310	0.034	0.033	0.034	0.031	0.034	7,612	0.0310	-2.86%
2022-03-24	0	0.035	0.031	0.035	0.031	0.035	51,000	1,722	0.0338	0.035	0.031	0.035	0.031	0.035	51,000	0.0338	0.00%
2022-03-23	0	0.035	0.029	0.035	0.034	0.035	108,000	3,675	0.0340	0.035	0.029	0.035	0.034	0.035	108,000	0.0340	6.06%
2022-03-22	0	0.033	0.031	0.034	0.027	0.034	1,576,687	49,178	0.0312	0.033	0.031	0.034	0.027	0.034	1,576,687	0.0312	-2.94%
2022-03-21	0	0.034	0.030	0.034	0.032	0.034	105,000	3,564	0.0339	0.034	0.030	0.034	0.032	0.034	105,000	0.0339	0.00%
2022-03-18	0	0.034	0.030	0.034	0.030	0.036	2,724,225	86,757	0.0318	0.034	0.030	0.034	0.030	0.036	2,724,225	0.0318	-2.86%
2022-03-17	0	0.035	0.033	0.035	0.030	0.040	1,452,000	50,148	0.0345	0.035	0.033	0.035	0.030	0.040	1,452,000	0.0345	6.06%
2022-03-16	0	0.033	0.031	0.033	0.030	0.033	1,155,000	36,360	0.0315	0.033	0.031	0.033	0.030	0.033	1,155,000	0.0315	10.00%
2022-03-15	0	0.030	0.029	0.030	0.030	0.033	3,390,000	103,458	0.0305	0.030	0.029	0.030	0.030	0.033	3,390,000	0.0305	-9.09%
2022-03-14	0	0.033	0.032	0.033	0.032	0.037	7,073,100	245,584	0.0347	0.033	0.032	0.033	0.032	0.037	7,073,100	0.0347	-17.50%
2022-03-11	0	0.040	0.039	0.040	0.036	0.040	654,412	24,833	0.0379	0.040	0.039	0.040	0.036	0.040	654,412	0.0379	0.00%
2022-03-10	0	0.040	0.038	0.040	0.038	0.040	333,000	13,260	0.0398	0.040	0.038	0.040	0.038	0.040	333,000	0.0398	0.00%
2022-03-09	0	0.040	0.039	0.040	0.036	0.048	1,344,187	53,720	0.0400	0.040	0.039	0.040	0.036	0.048	1,344,187	0.0400	-4.76%
2022-03-08	0	0.042	0.038	0.042	0.038	0.054	6,183,112	278,910	0.0451	0.042	0.038	0.042	0.038	0.054	6,183,112	0.0451	0.00%
2022-03-07	0	0.042	0.040	0.044	0.036	0.043	547,612	21,185	0.0387	0.042	0.040	0.044	0.036	0.043	547,612	0.0387	-6.67%
2022-03-04	0	0.045	0.039	0.045	0.038	0.046	27,600	1,069	0.0387	0.045	0.039	0.045	0.038	0.046	27,600	0.0387	0.00%
2022-03-03	0	0.045	0.040	0.046	0.039	0.046	83,362	3,512	0.0421	0.045	0.040	0.046	0.039	0.046	83,362	0.0421	7.14%
2022-03-02	0	0.042	0.042	0.043	0.042	0.042	125,625	5,262	0.0419	0.042	0.042	0.043	0.042	0.042	125,625	0.0419	-8.70%
2022-03-01	0	0.046	0.042	0.046	0.041	0.046	144,449	6,254	0.0433	0.046	0.042	0.046	0.041	0.046	144,449	0.0433	-2.13%
2022-02-28	0	0.047	0.041	0.047	-	-	0	0	-	0.047	0.041	0.047	-	-	0	-	0.00%
2022-02-25	0	0.047	0.042	0.047	0.042	0.047	9,000	408	0.0453	0.047	0.042	0.047	0.042	0.047	9,000	0.0453	0.00%
2022-02-24	0	0.047	0.046	0.047	0.041	0.047	615,000	25,860	0.0420	0.047	0.046	0.047	0.041	0.047	615,000	0.0420	0.00%
2022-02-23	0	0.047	0.045	0.047	0.040	0.053	7,022,362	328,370	0.0468	0.047	0.045	0.047	0.040	0.053	7,022,362	0.0468	14.63%
2022-02-22	0	0.041	0.041	0.042	0.040	0.044	3,759,000	152,214	0.0405	0.041	0.041	0.042	0.040	0.044	3,759,000	0.0405	-10.87%
2022-02-21	0	0.046	0.044	0.047	0.043	0.048	2,244,000	100,707	0.0449	0.046	0.044	0.047	0.043	0.048	2,244,000	0.0449	2.22%
2022-02-18	0	0.045	0.045	0.048	0.044	0.054	1,956,037	91,792	0.0469	0.045	0.045	0.048	0.044	0.054	1,956,037	0.0469	-15.09%
2022-02-17	0	0.053	0.051	0.053	0.038	0.070	25,985,625	1,341,144	0.0516	0.053	0.051	0.053	0.038	0.070	25,985,625	0.0516	20.45%
2022-02-16	0	0.044	0.038	0.044	0.038	0.044	18,000	750	0.0417	0.044	0.038	0.044	0.038	0.044	18,000	0.0417	-2.22%
2022-02-15	0	0.045	0.040	0.045	0.045	0.045	99,000	4,455	0.0450	0.045	0.040	0.045	0.045	0.045	99,000	0.0450	0.00%
2022-02-14	0	0.045	0.040	0.045	0.040	0.045	300,000	12,036	0.0401	0.045	0.040	0.045	0.040	0.045	300,000	0.0401	0.00%
2022-02-11	0	0.045	0.040	0.045	0.041	0.045	354,000	14,970	0.0423	0.045	0.040	0.045	0.041	0.045	354,000	0.0423	0.00%
2022-02-10	0	0.045	0.041	0.045	0.041	0.047	225,000	9,891	0.0440	0.045	0.041	0.045	0.041	0.047	225,000	0.0440	12.50%
2022-02-09	0	0.040	0.040	0.045	0.040	0.049	1,588,125	67,984	0.0428	0.040	0.040	0.045	0.040	0.049	1,588,125	0.0428	-2.44%
2022-02-08	0	0.041	0.042	0.043	0.037	0.042	198,000	7,536	0.0381	0.041	0.042	0.043	0.037	0.042	198,000	0.0381	-4.65%
2022-02-07	0	0.043	0.037	0.043	0.043	0.043	30,225	1,296	0.0429	0.043	0.037	0.043	0.043	0.043	30,225	0.0429	0.00%
2022-02-04	0	0.043	0.037	0.043	0.040	0.043	555,000	23,379	0.0421	0.043	0.037	0.043	0.040	0.043	555,000	0.0421	7.50%
2022-01-31	0	0.040	0.036	0.040	-	-	0	0	-	0.040	0.036	0.040	-	-	0	-	0.00%
2022-01-28	0	0.040	0.036	0.040	0.036	0.040	156,000	5,628	0.0361	0.040	0.036	0.040	0.036	0.040	156,000	0.0361	0.00%
2022-01-27	0	0.040	0.040	0.041	0.038	0.040	2,127,000	84,876	0.0399	0.040	0.040	0.041	0.038	0.040	2,127,000	0.0399	-11.11%
2022-01-26	0	0.045	0.040	0.044	0.039	0.046	912,187	36,235	0.0397	0.045	0.040	0.044	0.039	0.046	912,187	0.0397	21.62%
2022-01-25	0	0.037	0.037	0.040	0.037	0.040	63,000	2,340	0.0371	0.037	0.037	0.040	0.037	0.040	63,000	0.0371	-13.95%
2022-01-24	0	0.043	0.039	0.043	0.039	0.043	9,262	383	0.0414	0.043	0.039	0.043	0.039	0.043	9,262	0.0414	0.00%
2022-01-21	0	0.043	0.039	0.043	0.039	0.043	891,000	36,189	0.0406	0.043	0.039	0.043	0.039	0.043	891,000	0.0406	4.88%
2022-01-20	0	0.041	0.039	0.041	0.039	0.045	3,510,000	138,207	0.0394	0.041	0.039	0.041	0.039	0.045	3,510,000	0.0394	-2.38%
2022-01-19	0	0.042	0.042	0.043	0.036	0.042	186,000	7,776	0.0418	0.042	0.042	0.043	0.036	0.042	186,000	0.0418	-6.67%
2022-01-18	0	0.045	0.037	0.046	0.045	0.045	12,000	540	0.0450	0.045	0.037	0.046	0.045	0.045	12,000	0.0450	0.00%
2022-01-17	0	0.045	0.036	0.046	-	-	0	0	-	0.045	0.036	0.046	-	-	0	-	0.00%
2022-01-14	0	0.045	0.040	0.045	0.035	0.046	255,563	10,573	0.0414	0.045	0.040	0.045	0.035	0.046	255,563	0.0414	0.00%
2022-01-13	0	0.045	0.043	0.045	0.042	0.047	1,239,075	55,346	0.0447	0.045	0.043	0.045	0.042	0.047	1,239,075	0.0447	4.65%
2022-01-12	0	0.043	0.041	0.043	0.041	0.043	5,481,750	231,634	0.0423	0.043	0.041	0.043	0.041	0.043	5,481,750	0.0423	7.50%
2022-01-11	0	0.040	0.040	0.042	0.034	0.052	39,606,037	1,707,910	0.0431	0.040	0.040	0.042	0.034	0.052	39,606,037	0.0431	-29.82%
2022-01-10	0	0.057	0.053	0.057	0.050	0.058	204,000	10,776	0.0528	0.057	0.053	0.057	0.050	0.058	204,000	0.0528	-1.72%
2022-01-07	0	0.058	0.051	0.058	0.050	0.059	63,000	3,630	0.0576	0.058	0.051	0.058	0.050	0.059	63,000	0.0576	5.45%
2022-01-06	0	0.055	0.055	0.057	0.049	0.056	402,375	21,947	0.0545	0.055	0.055	0.057	0.049	0.056	402,375	0.0545	0.00%
2022-01-05	0	0.055	0.048	0.055	0.056	0.056	3,000	168	0.0560	0.055	0.048	0.055	0.056	0.056	3,000	0.0560	-3.51%
2022-01-04	0	0.057	0.055	0.058	0.049	0.058	133,612	7,303	0.0547	0.057	0.055	0.058	0.049	0.058	133,612	0.0547	0.00%
2022-01-03	0	0.057	0.050	0.057	0.057	0.058	27,000	1,563	0.0579	0.057	0.050	0.057	0.057	0.058	27,000	0.0579	-1.72%
2021-12-31	0	0.058	0.056	0.058	0.050	0.058	2,305,537	122,326	0.0531	0.058	0.056	0.058	0.050	0.058	2,305,537	0.0531	16.00%
2021-12-30	0	0.050	0.050	0.051	0.042	0.050	207,000	10,311	0.0498	0.050	0.050	0.051	0.042	0.050	207,000	0.0498	2.04%
2021-12-29	0	0.049	0.046	0.048	0.046	0.049	96,000	4,686	0.0488	0.049	0.046	0.048	0.046	0.049	96,000	0.0488	-2.00%
2021-12-28	0	0.050	0.046	0.050	0.048	0.051	99,000	4,944	0.0499	0.050	0.046	0.050	0.048	0.051	99,000	0.0499	-1.96%
2021-12-24	0	0.051	0.048	0.052	0.051	0.051	120,000	6,120	0.0510	0.051	0.048	0.052	0.051	0.051	120,000	0.0510	0.00%
2021-12-23	0	0.051	0.048	0.051	0.047	0.052	978,975	48,458	0.0495	0.051	0.048	0.051	0.047	0.052	978,975	0.0495	6.25%
2021-12-22	0	0.048	0.048	0.050	0.047	0.052	39,000	1,902	0.0488	0.048	0.048	0.050	0.047	0.052	39,000	0.0488	-2.04%
2021-12-21	0	0.049	0.049	0.053	0.049	0.053	45,000	2,325	0.0517	0.049	0.049	0.053	0.049	0.053	45,000	0.0517	-2.00%
2021-12-20	0	0.050	0.048	0.052	0.050	0.050	330,000	16,500	0.0500	0.050	0.048	0.052	0.050	0.050	330,000	0.0500	-7.41%
2021-12-17	0	0.054	0.050	0.054	0.050	0.054	258,000	13,407	0.0520	0.054	0.050	0.054	0.050	0.054	258,000	0.0520	0.00%
2021-12-16	0	0.054	0.053	0.054	0.048	0.055	411,000	21,201	0.0516	0.054	0.053	0.054	0.048	0.055	411,000	0.0516	1.89%
2021-12-15	0	0.053	0.053	0.054	0.053	0.054	384,750	20,395	0.0530	0.053	0.053	0.054	0.053	0.054	384,750	0.0530	-1.85%
2021-12-14	0	0.054	0.049	0.054	0.050	0.055	1,323,000	66,648	0.0504	0.054	0.049	0.054	0.050	0.055	1,323,000	0.0504	5.88%
2021-12-13	0	0.051	0.051	0.054	0.050	0.054	18,000	924	0.0513	0.051	0.051	0.054	0.050	0.054	18,000	0.0513	-7.27%
2021-12-10	0	0.055	0.049	0.055	0.053	0.059	387,225	20,941	0.0541	0.055	0.049	0.055	0.053	0.059	387,225	0.0541	1.85%
2021-12-09	0	0.054	0.054	0.057	0.053	0.060	2,146,763	118,407	0.0552	0.054	0.054	0.057	0.053	0.060	2,146,763	0.0552	0.00%
2021-12-08	0	0.054	0.052	0.054	0.051	0.057	891,750	47,450	0.0532	0.054	0.052	0.054	0.051	0.057	891,750	0.0532	-1.82%
2021-12-07	0	0.055	0.054	0.055	0.051	0.055	579,075	30,993	0.0535	0.055	0.054	0.055	0.051	0.055	579,075	0.0535	5.77%
2021-12-06	0	0.052	0.051	0.054	0.051	0.055	195,000	9,987	0.0512	0.052	0.051	0.054	0.051	0.055	195,000	0.0512	0.00%
2021-12-03	0	0.052	0.052	0.053	0.048	0.064	33,327,000	1,885,464	0.0566	0.052	0.052	0.053	0.048	0.064	33,327,000	0.0566	4.00%
2021-12-02	0	0.050	0.050	0.052	0.050	0.057	3,491,212	183,776	0.0526	0.050	0.050	0.052	0.050	0.057	3,491,212	0.0526	-7.41%
2021-12-01	0	0.054	0.051	0.054	0.047	0.071	24,100,875	1,369,635	0.0568	0.054	0.051	0.054	0.047	0.071	24,100,875	0.0568	3.85%
2021-11-30	0	0.052	0.050	0.052	0.049	0.065	24,475,313	1,408,959	0.0576	0.052	0.050	0.052	0.049	0.065	24,475,313	0.0576	-5.45%
2021-11-29	0	0.055	0.055	0.058	0.052	0.068	39,990,375	2,431,344	0.0608	0.055	0.055	0.058	0.052	0.068	39,990,375	0.0608	0.00%
2021-11-26	0	0.055	0.055	0.058	0.052	0.067	14,967,750	888,029	0.0593	0.055	0.055	0.058	0.052	0.067	14,967,750	0.0593	-6.78%
2021-11-25	0	0.059	0.058	0.059	0.058	0.062	288,750	17,275	0.0598	0.059	0.058	0.059	0.058	0.062	288,750	0.0598	-1.67%
2021-11-24	0	0.060	0.058	0.060	0.055	0.075	17,634,000	1,114,233	0.0632	0.060	0.058	0.060	0.055	0.075	17,634,000	0.0632	-4.76%
2021-11-23	0	0.063	0.063	0.064	0.060	0.065	2,469,000	148,830	0.0603	0.063	0.063	0.064	0.060	0.065	2,469,000	0.0603	-1.56%
2021-11-22	0	0.064	0.064	0.068	0.063	0.069	1,245,000	81,858	0.0657	0.064	0.064	0.068	0.063	0.069	1,245,000	0.0657	-5.88%
2021-11-19	0	0.068	0.065	0.068	0.061	0.082	11,233,791	813,297	0.0724	0.068	0.065	0.068	0.061	0.082	11,233,791	0.0724	3.03%
2021-11-18	0	0.066	0.066	0.069	0.066	0.070	4,159,649	275,786	0.0663	0.066	0.066	0.069	0.066	0.070	4,159,649	0.0663	-8.33%
2021-11-17	0	0.072	0.072	0.073	0.067	0.075	7,019,737	490,260	0.0698	0.072	0.072	0.073	0.067	0.075	7,019,737	0.0698	1.41%
2021-11-16	0	0.071	0.071	0.072	0.064	0.112	76,828,460	5,897,292	0.0768	0.071	0.071	0.072	0.064	0.112	76,828,460	0.0768	-38.26%
2021-11-15	0	0.115	0.112	0.117	0.112	0.115	726,000	81,375	0.1121	0.115	0.112	0.117	0.112	0.115	726,000	0.1121	1.77%
2021-11-12	0	0.113	0.113	0.119	0.113	0.120	486,000	57,624	0.1186	0.113	0.113	0.119	0.113	0.120	486,000	0.1186	-8.13%
2021-11-11	0	0.123	0.118	0.123	0.112	0.130	1,561,687	187,059	0.1198	0.123	0.118	0.123	0.112	0.130	1,561,687	0.1198	8.85%
2021-11-10	0	0.113	0.115	0.124	0.111	0.115	107,399	12,069	0.1124	0.113	0.115	0.124	0.111	0.115	107,399	0.1124	-1.74%
2021-11-09	0	0.115	0.115	0.124	0.114	0.114	32,287	3,666	0.1135	0.115	0.115	0.124	0.114	0.114	32,287	0.1135	1.77%
2021-11-08	0	0.113	0.113	0.129	0.113	0.113	5,000	579	0.1158	0.113	0.113	0.129	0.113	0.113	5,000	0.1158	-12.40%
2021-11-05	0	0.129	0.118	0.129	-	-	0	0	-	0.129	0.118	0.129	-	-	0	-	-0.77%
2021-11-04	0	0.130	0.119	0.130	0.129	0.130	138,750	17,991	0.1297	0.130	0.119	0.130	0.129	0.130	138,750	0.1297	1.56%
2021-11-03	0	0.128	0.120	0.128	0.118	0.128	186,000	22,896	0.1231	0.128	0.120	0.128	0.118	0.128	186,000	0.1231	-0.78%
2021-11-02	0	0.129	0.117	0.129	-	-	0	0	-	0.129	0.117	0.129	-	-	0	-	-0.77%
2021-11-01	0	0.130	0.121	0.130	0.132	0.132	3,000	396	0.1320	0.130	0.121	0.130	0.132	0.132	3,000	0.1320	10.17%
2021-10-29	0	0.118	0.117	0.125	0.118	0.124	582,000	69,522	0.1195	0.118	0.117	0.125	0.118	0.124	582,000	0.1195	-4.84%
2021-10-28	0	0.124	0.117	0.124	0.117	0.124	54,000	6,675	0.1236	0.124	0.117	0.124	0.117	0.124	54,000	0.1236	0.00%
2021-10-27	0	0.124	0.124	0.133	0.124	0.124	70,312	8,705	0.1238	0.124	0.124	0.133	0.124	0.124	70,312	0.1238	0.00%
2021-10-26	0	0.124	0.118	0.133	0.117	0.124	102,750	12,056	0.1173	0.124	0.118	0.133	0.117	0.124	102,750	0.1173	6.90%
2021-10-25	0	0.116	0.116	0.124	0.115	0.115	15,375	1,763	0.1147	0.116	0.116	0.124	0.115	0.115	15,375	0.1147	-7.20%
2021-10-22	0	0.125	0.116	0.125	0.113	0.125	39,375	4,547	0.1155	0.125	0.116	0.125	0.113	0.125	39,375	0.1155	5.04%
2021-10-21	0	0.119	0.124	0.125	0.119	0.125	417,000	49,941	0.1198	0.119	0.124	0.125	0.119	0.125	417,000	0.1198	-1.65%
2021-10-20	0	0.121	0.120	0.128	0.120	0.125	348,000	42,021	0.1208	0.121	0.120	0.128	0.120	0.125	348,000	0.1208	-6.20%
2021-10-19	0	0.129	0.110	0.129	0.129	0.129	3,000	387	0.1290	0.129	0.110	0.129	0.129	0.129	3,000	0.1290	4.03%
2021-10-18	0	0.124	0.111	0.128	0.117	0.127	12,000	1,434	0.1195	0.124	0.111	0.128	0.117	0.127	12,000	0.1195	-4.62%
2021-10-15	0	0.130	0.120	0.133	-	-	0	0	-	0.130	0.120	0.133	-	-	0	-	-2.26%
2021-10-12	0	0.133	0.121	0.136	-	-	0	0	-	0.133	0.121	0.136	-	-	0	-	-1.48%
2021-10-11	0	0.135	0.121	0.135	0.120	0.135	103,687	12,524	0.1208	0.135	0.121	0.135	0.120	0.135	103,687	0.1208	3.05%
2021-10-08	0	0.131	0.121	0.134	0.131	0.131	33,000	4,323	0.1310	0.131	0.121	0.134	0.131	0.131	33,000	0.1310	0.77%
2021-10-07	0	0.130	0.120	0.133	0.132	0.132	168,000	22,176	0.1320	0.130	0.120	0.133	0.132	0.132	168,000	0.1320	-2.99%
2021-10-06	0	0.134	0.119	0.134	0.132	0.134	6,000	798	0.1330	0.134	0.119	0.134	0.132	0.134	6,000	0.1330	1.52%
2021-10-05	0	0.132	0.119	0.132	0.119	0.133	357,000	46,683	0.1308	0.132	0.119	0.132	0.119	0.133	357,000	0.1308	11.86%
2021-10-04	0	0.118	0.120	0.129	0.116	0.116	15,000	1,740	0.1160	0.118	0.120	0.129	0.116	0.116	15,000	0.1160	-8.53%
2021-09-30	0	0.129	0.114	0.133	0.117	0.133	267,000	34,479	0.1291	0.129	0.114	0.133	0.117	0.133	267,000	0.1291	-1.53%
2021-09-29	0	0.131	0.114	0.131	-	-	0	0	-	0.131	0.114	0.131	-	-	0	-	-2.24%
2021-09-28	0	0.134	0.123	0.135	0.122	0.141	25,612	3,223	0.1258	0.134	0.123	0.135	0.122	0.141	25,612	0.1258	9.84%
2021-09-27	0	0.122	0.128	0.130	0.115	0.134	1,082,100	126,236	0.1167	0.122	0.128	0.130	0.115	0.134	1,082,100	0.1167	1.67%
2021-09-24	0	0.120	0.115	0.120	0.118	0.120	507,000	60,360	0.1191	0.120	0.115	0.120	0.118	0.120	507,000	0.1191	5.26%
2021-09-23	0	0.114	0.114	0.129	0.107	0.122	1,968,487	224,318	0.1140	0.114	0.114	0.129	0.107	0.122	1,968,487	0.1140	-5.79%
2021-09-21	0	0.121	0.121	0.138	0.121	0.123	126,187	15,507	0.1229	0.121	0.121	0.138	0.121	0.123	126,187	0.1229	-1.63%
2021-09-20	0	0.123	0.123	0.132	0.122	0.123	732,000	89,457	0.1222	0.123	0.123	0.132	0.122	0.123	732,000	0.1222	-3.91%
2021-09-17	0	0.128	0.123	0.129	0.123	0.129	141,000	17,616	0.1249	0.128	0.123	0.129	0.123	0.129	141,000	0.1249	-0.78%
2021-09-16	0	0.129	0.126	0.129	0.121	0.133	1,556,963	199,600	0.1282	0.129	0.126	0.129	0.121	0.133	1,556,963	0.1282	-0.77%
2021-09-15	0	0.130	0.130	0.134	0.130	0.134	1,028,925	134,710	0.1309	0.130	0.130	0.134	0.130	0.134	1,028,925	0.1309	-2.99%
2021-09-14	0	0.134	0.135	0.136	0.131	0.133	240,000	31,620	0.1318	0.134	0.135	0.136	0.131	0.133	240,000	0.1318	-3.60%
2021-09-13	0	0.139	0.133	0.140	-	-	0	0	-	0.139	0.133	0.140	-	-	0	-	-0.71%
2021-09-10	0	0.140	0.137	0.140	0.133	0.140	57,075	7,815	0.1369	0.140	0.137	0.140	0.133	0.140	57,075	0.1369	5.26%
2021-09-09	0	0.133	0.133	0.145	0.133	0.136	747,900	100,606	0.1345	0.133	0.133	0.145	0.133	0.136	747,900	0.1345	-2.21%
2021-09-08	0	0.136	0.133	0.137	0.137	0.137	180,000	24,660	0.1370	0.136	0.133	0.137	0.137	0.137	180,000	0.1370	-0.73%
2021-09-07	0	0.137	0.136	0.137	0.132	0.137	418,649	55,972	0.1337	0.137	0.136	0.137	0.132	0.137	418,649	0.1337	0.74%
2021-09-06	0	0.136	0.132	0.136	0.132	0.137	288,000	39,003	0.1354	0.136	0.132	0.136	0.132	0.137	288,000	0.1354	1.49%
2021-09-03	0	0.134	0.132	0.134	-	-	375	48	0.1280	0.134	0.132	0.134	-	-	375	0.1280	-0.74%
2021-09-02	0	0.135	0.131	0.135	0.131	0.135	474,395	63,349	0.1335	0.135	0.131	0.135	0.131	0.135	474,395	0.1335	0.00%
2021-09-01	0	0.135	0.138	0.139	0.135	0.135	3,000	405	0.1350	0.135	0.138	0.139	0.135	0.135	3,000	0.1350	0.00%
2021-08-31	0	0.135	0.135	0.136	0.135	0.135	60,000	8,100	0.1350	0.135	0.135	0.136	0.135	0.135	60,000	0.1350	-1.46%
2021-08-30	0	0.137	0.133	0.138	0.137	0.138	138,150	19,047	0.1379	0.137	0.133	0.138	0.137	0.138	138,150	0.1379	0.00%
2021-08-27	0	0.137	0.137	0.138	0.132	0.142	159,000	21,645	0.1361	0.137	0.137	0.138	0.132	0.142	159,000	0.1361	1.48%
2021-08-26	0	0.135	0.135	0.142	0.133	0.133	33,000	4,416	0.1338	0.135	0.135	0.142	0.133	0.133	33,000	0.1338	-5.59%
2021-08-25	0	0.143	0.138	0.143	0.138	0.144	362,500	51,681	0.1426	0.143	0.138	0.143	0.138	0.144	362,500	0.1426	1.42%
2021-08-24	0	0.141	0.132	0.141	0.131	0.145	219,000	29,658	0.1354	0.141	0.132	0.141	0.131	0.145	219,000	0.1354	7.63%
2021-08-23	0	0.131	0.131	0.146	0.130	0.148	946,875	123,864	0.1308	0.131	0.131	0.146	0.130	0.148	946,875	0.1308	-2.96%
2021-08-20	0	0.135	0.131	0.136	0.130	0.137	537,000	70,011	0.1304	0.135	0.131	0.136	0.130	0.137	537,000	0.1304	-1.46%
2021-08-19	0	0.137	0.130	0.137	-	-	0	0	-	0.137	0.130	0.137	-	-	0	-	0.00%
2021-08-18	0	0.137	0.133	0.138	0.132	0.138	408,000	54,174	0.1328	0.137	0.133	0.138	0.132	0.138	408,000	0.1328	0.00%
2021-08-17	0	0.137	0.131	0.137	0.132	0.142	1,272,000	172,188	0.1354	0.137	0.131	0.137	0.132	0.142	1,272,000	0.1354	3.79%
2021-08-16	0	0.132	0.130	0.131	0.133	0.152	480,000	66,873	0.1393	0.132	0.130	0.131	0.133	0.152	480,000	0.1393	-2.22%
2021-08-13	0	0.135	0.135	0.142	0.134	0.145	849,225	118,538	0.1396	0.135	0.135	0.142	0.134	0.145	849,225	0.1396	-4.93%
2021-08-12	0	0.142	0.138	0.143	0.137	0.143	90,000	12,777	0.1420	0.142	0.138	0.143	0.137	0.143	90,000	0.1420	-0.70%
2021-08-11	0	0.143	0.139	0.144	0.132	0.163	1,342,500	185,677	0.1383	0.143	0.139	0.144	0.132	0.163	1,342,500	0.1383	5.93%
2021-08-10	0	0.135	0.132	0.136	0.134	0.138	804,000	108,504	0.1350	0.135	0.132	0.136	0.134	0.138	804,000	0.1350	-1.46%
2021-08-09	0	0.137	0.130	0.138	0.137	0.139	27,000	3,711	0.1374	0.137	0.130	0.138	0.137	0.139	27,000	0.1374	0.74%
2021-08-06	0	0.136	0.136	0.137	0.126	0.137	1,074,075	142,725	0.1329	0.136	0.136	0.137	0.126	0.137	1,074,075	0.1329	-1.45%
2021-08-05	0	0.138	0.133	0.138	0.129	0.142	5,781,075	771,090	0.1334	0.138	0.133	0.138	0.129	0.142	5,781,075	0.1334	-2.82%
2021-08-04	0	0.142	0.141	0.142	0.140	0.160	6,113,250	887,896	0.1452	0.142	0.141	0.142	0.140	0.160	6,113,250	0.1452	-9.55%
2021-08-03	0	0.157	0.153	0.157	0.155	0.161	240,075	37,770	0.1573	0.157	0.153	0.157	0.155	0.161	240,075	0.1573	-2.48%
2021-08-02	0	0.161	0.158	0.161	0.156	0.162	441,000	69,204	0.1569	0.161	0.158	0.161	0.156	0.162	441,000	0.1569	2.55%
2021-07-30	0	0.157	0.155	0.160	0.154	0.159	1,044,075	162,024	0.1552	0.157	0.155	0.160	0.154	0.159	1,044,075	0.1552	-4.27%
2021-07-29	0	0.164	0.151	0.164	0.160	0.168	1,614,000	263,592	0.1633	0.164	0.151	0.164	0.160	0.168	1,614,000	0.1633	-3.53%
2021-07-28	0	0.170	0.163	0.170	0.161	0.170	1,135,837	185,255	0.1631	0.170	0.163	0.170	0.161	0.170	1,135,837	0.1631	-3.41%
2021-07-27	0	0.176	0.160	0.175	0.165	0.180	1,053,075	178,249	0.1693	0.176	0.160	0.175	0.165	0.180	1,053,075	0.1693	-2.22%
2021-07-26	0	0.180	0.165	0.180	0.166	0.180	466,762	83,084	0.1780	0.180	0.165	0.180	0.166	0.180	466,762	0.1780	0.00%
2021-07-23	0	0.180	0.180	0.185	0.180	0.182	264,000	47,562	0.1802	0.180	0.180	0.185	0.180	0.182	264,000	0.1802	-1.10%
2021-07-22	0	0.182	0.170	0.182	0.155	0.182	2,155,687	360,375	0.1672	0.182	0.170	0.182	0.155	0.182	2,155,687	0.1672	1.11%
2021-07-21	0	0.180	0.176	0.182	0.171	0.180	285,000	49,734	0.1745	0.180	0.176	0.182	0.171	0.180	285,000	0.1745	-2.70%
2021-07-20	0	0.185	0.178	0.185	0.175	0.190	279,000	49,638	0.1779	0.185	0.178	0.185	0.175	0.190	279,000	0.1779	-2.63%
2021-07-19	0	0.190	0.181	0.190	0.180	0.193	156,000	28,281	0.1813	0.190	0.181	0.190	0.180	0.193	156,000	0.1813	0.00%
2021-07-16	0	0.190	0.179	0.190	0.176	0.190	243,000	43,398	0.1786	0.190	0.179	0.190	0.176	0.190	243,000	0.1786	3.83%
2021-07-15	0	0.183	0.183	0.185	0.176	0.184	528,000	96,339	0.1825	0.183	0.183	0.185	0.176	0.184	528,000	0.1825	-2.14%
2021-07-14	0	0.187	0.184	0.187	0.184	0.188	729,000	134,577	0.1846	0.187	0.184	0.187	0.184	0.188	729,000	0.1846	-1.58%
2021-07-13	0	0.190	0.185	0.191	0.186	0.190	1,635,000	304,146	0.1860	0.190	0.185	0.191	0.186	0.190	1,635,000	0.1860	2.15%
2021-07-12	0	0.186	0.185	0.187	0.186	0.186	15,000	2,790	0.1860	0.186	0.185	0.187	0.186	0.186	15,000	0.1860	-0.53%
2021-07-09	0	0.187	0.187	0.190	0.187	0.193	93,750	17,544	0.1871	0.187	0.187	0.190	0.187	0.193	93,750	0.1871	-1.58%
2021-07-08	0	0.190	0.185	0.190	0.185	0.196	228,375	43,673	0.1912	0.190	0.185	0.190	0.185	0.196	228,375	0.1912	-5.00%
2021-07-07	0	0.200	0.189	0.200	0.184	0.200	614,000	115,493	0.1881	0.200	0.189	0.200	0.184	0.200	614,000	0.1881	1.52%
2021-07-06	0	0.197	0.188	0.197	0.188	0.197	123,000	23,253	0.1890	0.197	0.188	0.197	0.188	0.197	123,000	0.1890	4.79%
2021-07-05	0	0.188	0.188	0.199	0.188	0.207	137,137	27,537	0.2008	0.188	0.188	0.199	0.188	0.207	137,137	0.2008	-6.00%
2021-07-02	0	0.200	0.196	0.200	0.195	0.200	321,000	63,267	0.1971	0.200	0.196	0.200	0.195	0.200	321,000	0.1971	2.04%
2021-06-30	0	0.196	0.196	0.200	0.186	0.196	586,874	113,493	0.1934	0.196	0.196	0.200	0.186	0.196	586,874	0.1934	3.16%
2021-06-29	0	0.190	0.186	0.190	0.183	0.201	2,040,187	387,429	0.1899	0.190	0.186	0.190	0.183	0.201	2,040,187	0.1899	-5.00%
2021-06-28	0	0.200	0.200	0.207	0.199	0.200	126,000	25,170	0.1998	0.200	0.200	0.207	0.199	0.200	126,000	0.1998	0.00%
2021-06-25	0	0.200	0.195	0.200	0.200	0.206	867,750	173,828	0.2003	0.200	0.195	0.200	0.200	0.206	867,750	0.2003	0.00%
2021-06-24	0	0.200	0.195	0.200	0.195	0.205	567,750	114,184	0.2011	0.200	0.195	0.200	0.195	0.205	567,750	0.2011	-0.99%
2021-06-23	0	0.202	0.195	0.202	0.202	0.203	390,000	78,573	0.2015	0.202	0.195	0.202	0.202	0.203	390,000	0.2015	-0.98%
2021-06-22	0	0.204	0.196	0.204	0.194	0.210	90,374	18,069	0.1999	0.204	0.196	0.204	0.194	0.210	90,374	0.1999	2.00%
2021-06-21	0	0.200	0.192	0.200	0.189	0.210	1,062,000	210,258	0.1980	0.200	0.192	0.200	0.189	0.210	1,062,000	0.1980	-2.44%
2021-06-18	0	0.205	0.198	0.205	0.198	0.205	558,000	112,077	0.2009	0.205	0.198	0.205	0.198	0.205	558,000	0.2009	-1.44%
2021-06-17	0	0.208	0.201	0.210	0.199	0.208	158,813	32,404	0.2040	0.208	0.201	0.210	0.199	0.208	158,813	0.2040	1.46%
2021-06-16	0	0.205	0.198	0.205	0.198	0.207	381,150	77,036	0.2021	0.205	0.198	0.205	0.198	0.207	381,150	0.2021	0.49%
2021-06-15	0	0.204	0.204	0.205	0.194	0.208	579,000	117,966	0.2037	0.204	0.204	0.205	0.194	0.208	579,000	0.2037	-3.77%
2021-06-11	0	0.212	0.208	0.212	0.206	0.214	409,762	84,640	0.2066	0.212	0.208	0.212	0.206	0.214	409,762	0.2066	0.95%
2021-06-10	0	0.210	0.206	0.210	0.206	0.214	939,000	196,974	0.2098	0.210	0.206	0.210	0.206	0.214	939,000	0.2098	2.44%
2021-06-09	0	0.205	0.205	0.214	0.205	0.217	1,476,900	308,751	0.2091	0.205	0.205	0.214	0.205	0.217	1,476,900	0.2091	-6.82%
2021-06-08	0	0.220	0.213	0.220	0.210	0.230	1,345,949	294,411	0.2187	0.220	0.213	0.220	0.210	0.230	1,345,949	0.2187	2.33%
2021-06-07	0	0.215	0.208	0.215	0.206	0.225	3,273,225	713,931	0.2181	0.215	0.208	0.215	0.206	0.225	3,273,225	0.2181	2.38%
2021-06-04	0	0.210	0.208	0.212	0.207	0.214	288,000	60,594	0.2104	0.210	0.208	0.212	0.207	0.214	288,000	0.2104	0.00%
2021-06-03	0	0.210	0.209	0.210	0.208	0.214	423,975	89,014	0.2100	0.210	0.209	0.210	0.208	0.214	423,975	0.2100	-0.94%
2021-06-02	0	0.212	0.208	0.212	0.209	0.213	57,375	12,033	0.2097	0.212	0.208	0.212	0.209	0.213	57,375	0.2097	-0.93%
2021-06-01	0	0.214	0.209	0.214	0.208	0.215	564,150	119,547	0.2119	0.214	0.209	0.214	0.208	0.215	564,150	0.2119	0.47%
2021-05-31	0	0.213	0.209	0.214	0.207	0.215	489,300	102,071	0.2086	0.213	0.209	0.214	0.207	0.215	489,300	0.2086	-0.93%
2021-05-28	0	0.215	0.210	0.215	0.208	0.222	1,296,000	276,552	0.2134	0.215	0.210	0.215	0.208	0.222	1,296,000	0.2134	-2.27%
2021-05-27	0	0.220	0.216	0.220	0.215	0.227	339,187	75,248	0.2218	0.220	0.216	0.220	0.215	0.227	339,187	0.2218	4.27%
2021-05-26	0	0.211	0.211	0.217	0.206	0.217	149,661	31,342	0.2094	0.211	0.211	0.217	0.206	0.217	149,661	0.2094	-2.76%
2021-05-25	0	0.217	0.209	0.217	0.206	0.220	1,381,500	287,499	0.2081	0.217	0.209	0.217	0.206	0.220	1,381,500	0.2081	0.93%
2021-05-24	0	0.215	0.215	0.217	0.209	0.225	393,000	86,385	0.2198	0.215	0.215	0.217	0.209	0.225	393,000	0.2198	-4.44%
2021-05-21	0	0.225	0.215	0.224	0.225	0.225	129,000	29,025	0.2250	0.225	0.215	0.224	0.225	0.225	129,000	0.2250	0.00%
2021-05-20	0	0.225	0.220	0.227	0.220	0.228	1,989,000	441,909	0.2222	0.225	0.220	0.227	0.220	0.228	1,989,000	0.2222	2.27%
2021-05-18	0	0.220	0.220	0.222	0.211	0.220	769,687	166,743	0.2166	0.220	0.220	0.222	0.211	0.220	769,687	0.2166	0.00%
2021-05-17	0	0.220	0.210	0.220	0.213	0.220	783,000	170,880	0.2182	0.220	0.210	0.220	0.213	0.220	783,000	0.2182	1.38%
2021-05-14	0	0.217	0.213	0.217	0.208	0.220	1,743,000	374,301	0.2147	0.217	0.213	0.217	0.208	0.220	1,743,000	0.2147	3.83%
2021-05-13	0	0.209	0.209	0.216	0.202	0.229	2,916,187	632,463	0.2169	0.209	0.209	0.216	0.202	0.229	2,916,187	0.2169	0.48%
2021-05-12	0	0.208	0.206	0.212	0.201	0.214	2,058,000	429,393	0.2086	0.208	0.206	0.212	0.201	0.214	2,058,000	0.2086	-1.89%
2021-05-11	0	0.212	0.210	0.212	0.203	0.212	1,960,725	404,972	0.2065	0.212	0.210	0.212	0.203	0.212	1,960,725	0.2065	0.47%
2021-05-10	0	0.211	0.211	0.214	0.206	0.216	1,752,225	368,020	0.2100	0.211	0.211	0.214	0.206	0.216	1,752,225	0.2100	0.48%
2021-05-07	0	0.210	0.209	0.210	0.205	0.230	6,912,000	1,463,532	0.2117	0.210	0.209	0.210	0.205	0.230	6,912,000	0.2117	-4.98%
2021-05-06	0	0.221	0.221	0.226	0.212	0.240	14,850,750	3,344,134	0.2252	0.221	0.221	0.226	0.212	0.240	14,850,750	0.2252	-8.30%
2021-05-05	0	0.241	0.240	0.241	0.200	0.255	81,128,000	18,899,217	0.2330	0.241	0.240	0.241	0.200	0.255	81,128,000	0.2330	31.69%
2021-05-04	0	0.183	0.180	0.183	0.161	0.188	6,300,000	1,102,206	0.1750	0.183	0.180	0.183	0.161	0.188	6,300,000	0.1750	12.96%
2021-05-03	0	0.162	0.155	0.162	0.162	0.162	3,000	486	0.1620	0.162	0.155	0.162	0.162	0.162	3,000	0.1620	1.89%
2021-04-30	0	0.159	0.158	0.159	0.158	0.159	963,525	150,594	0.1563	0.159	0.158	0.159	0.158	0.159	963,525	0.1563	0.00%
2021-04-29	0	0.159	0.156	0.159	0.156	0.159	84,375	13,247	0.1570	0.159	0.156	0.159	0.156	0.159	84,375	0.1570	1.27%
2021-04-28	0	0.157	0.152	0.157	0.150	0.157	306,000	46,143	0.1508	0.157	0.152	0.157	0.150	0.157	306,000	0.1508	0.00%
2021-04-27	0	0.157	0.153	0.157	0.151	0.157	19,500	2,992	0.1534	0.157	0.153	0.157	0.151	0.157	19,500	0.1534	0.00%
2021-04-26	0	0.157	0.152	0.157	0.150	0.160	435,000	67,695	0.1556	0.157	0.152	0.157	0.150	0.160	435,000	0.1556	1.29%
2021-04-23	0	0.155	0.155	0.158	0.155	0.158	165,000	25,725	0.1559	0.155	0.155	0.158	0.155	0.158	165,000	0.1559	-4.32%
2021-04-22	0	0.162	0.156	0.162	0.157	0.163	99,000	15,684	0.1584	0.162	0.156	0.162	0.157	0.163	99,000	0.1584	-0.61%
2021-04-21	0	0.163	0.157	0.163	0.163	0.163	3,187	516	0.1619	0.163	0.157	0.163	0.163	0.163	3,187	0.1619	3.82%
2021-04-20	0	0.157	0.157	0.163	0.157	0.162	186,000	29,271	0.1574	0.157	0.157	0.163	0.157	0.162	186,000	0.1574	-1.87%
2021-04-19	0	0.160	0.156	0.160	0.158	0.169	339,300	54,729	0.1613	0.160	0.156	0.160	0.158	0.169	339,300	0.1613	1.27%
2021-04-16	0	0.158	0.156	0.158	0.156	0.158	42,000	6,588	0.1569	0.158	0.156	0.158	0.156	0.158	42,000	0.1569	-1.25%
2021-04-15	0	0.160	0.155	0.160	0.155	0.170	228,000	35,568	0.1560	0.160	0.155	0.160	0.155	0.170	228,000	0.1560	1.27%
2021-04-14	0	0.158	0.155	0.158	0.155	0.176	300,375	48,054	0.1600	0.158	0.155	0.158	0.155	0.176	300,375	0.1600	0.00%
2021-04-13	0	0.158	0.155	0.158	0.155	0.158	76,612	11,876	0.1550	0.158	0.155	0.158	0.155	0.158	76,612	0.1550	0.00%
2021-04-12	0	0.158	0.150	0.158	0.149	0.158	63,000	9,765	0.1550	0.158	0.150	0.158	0.149	0.158	63,000	0.1550	4.64%
2021-04-09	0	0.151	0.151	0.157	0.151	0.157	435,187	67,980	0.1562	0.151	0.151	0.157	0.151	0.157	435,187	0.1562	-3.21%
2021-04-08	0	0.156	0.156	0.159	0.155	0.164	606,187	94,497	0.1559	0.156	0.156	0.159	0.155	0.164	606,187	0.1559	-1.89%
2021-04-07	0	0.159	0.155	0.159	0.156	0.169	933,375	146,436	0.1569	0.159	0.155	0.159	0.156	0.169	933,375	0.1569	0.00%
2021-04-01	0	0.159	0.158	0.159	0.155	0.159	475,500	73,983	0.1556	0.159	0.158	0.159	0.155	0.159	475,500	0.1556	0.00%
2021-03-31	0	0.159	0.156	0.160	0.156	0.160	72,150	11,527	0.1598	0.159	0.156	0.160	0.156	0.160	72,150	0.1598	-0.63%
2021-03-30	0	0.160	0.156	0.160	0.155	0.160	243,000	38,013	0.1564	0.160	0.156	0.160	0.155	0.160	243,000	0.1564	0.00%
2021-03-29	0	0.160	0.156	0.160	0.156	0.162	200,062	31,308	0.1565	0.160	0.156	0.160	0.156	0.162	200,062	0.1565	-1.23%
2021-03-26	0	0.162	0.156	0.162	0.156	0.162	11,062	1,731	0.1565	0.162	0.156	0.162	0.156	0.162	11,062	0.1565	-0.61%
2021-03-25	0	0.163	0.155	0.163	0.156	0.163	12,000	1,932	0.1610	0.163	0.155	0.163	0.156	0.163	12,000	0.1610	3.82%
2021-03-24	0	0.157	0.156	0.163	0.157	0.158	75,000	11,790	0.1572	0.157	0.156	0.163	0.157	0.158	75,000	0.1572	-7.65%
2021-03-23	0	0.170	0.156	0.170	0.156	0.170	312,000	49,686	0.1593	0.170	0.156	0.170	0.156	0.170	312,000	0.1593	6.92%
2021-03-22	0	0.159	0.155	0.159	0.155	0.159	279,150	43,782	0.1568	0.159	0.155	0.159	0.155	0.159	279,150	0.1568	-0.63%
2021-03-19	0	0.160	0.157	0.160	0.157	0.161	144,412	22,909	0.1586	0.160	0.157	0.160	0.157	0.161	144,412	0.1586	-2.44%
2021-03-18	0	0.164	0.157	0.164	0.157	0.164	13,612	2,141	0.1573	0.164	0.157	0.164	0.157	0.164	13,612	0.1573	-0.61%
2021-03-17	0	0.165	0.158	0.165	0.155	0.165	195,000	31,185	0.1599	0.165	0.158	0.165	0.155	0.165	195,000	0.1599	2.48%
2021-03-16	0	0.161	0.156	0.161	0.156	0.161	146,213	22,825	0.1561	0.161	0.156	0.161	0.156	0.161	146,213	0.1561	-3.01%
2021-03-15	0	0.166	0.156	0.166	0.156	0.170	54,000	8,964	0.1660	0.166	0.156	0.166	0.156	0.170	54,000	0.1660	4.40%
2021-03-12	0	0.159	0.156	0.160	0.155	0.160	207,000	32,823	0.1586	0.159	0.156	0.160	0.155	0.160	207,000	0.1586	-0.63%
2021-03-11	0	0.160	0.157	0.160	0.155	0.162	157,125	24,682	0.1571	0.160	0.157	0.160	0.155	0.162	157,125	0.1571	1.91%
2021-03-10	0	0.157	0.156	0.160	0.155	0.163	137,062	21,490	0.1568	0.157	0.156	0.160	0.155	0.163	137,062	0.1568	-3.68%
2021-03-09	0	0.163	0.158	0.163	0.155	0.163	231,000	36,519	0.1581	0.163	0.158	0.163	0.155	0.163	231,000	0.1581	3.16%
2021-03-08	0	0.158	0.158	0.162	0.156	0.164	921,000	146,529	0.1591	0.158	0.158	0.162	0.156	0.164	921,000	0.1591	-3.66%
2021-03-05	0	0.164	0.158	0.165	0.159	0.165	552,000	88,884	0.1610	0.164	0.158	0.165	0.159	0.165	552,000	0.1610	-0.61%
2021-03-04	0	0.165	0.158	0.165	0.157	0.167	1,368,000	221,844	0.1622	0.165	0.158	0.165	0.157	0.167	1,368,000	0.1622	-1.20%
2021-03-03	0	0.167	0.161	0.167	0.161	0.169	738,000	121,740	0.1650	0.167	0.161	0.167	0.161	0.169	738,000	0.1650	-2.34%
2021-03-02	0	0.171	0.166	0.171	0.165	0.171	690,675	116,019	0.1680	0.171	0.166	0.171	0.165	0.171	690,675	0.1680	-1.72%
2021-03-01	0	0.174	0.166	0.174	0.168	0.175	33,000	5,625	0.1705	0.174	0.166	0.174	0.168	0.175	33,000	0.1705	3.57%
2021-02-26	0	0.168	0.168	0.176	0.166	0.176	759,600	128,673	0.1694	0.168	0.168	0.176	0.166	0.176	759,600	0.1694	-5.08%
2021-02-25	0	0.177	0.167	0.177	0.167	0.179	344,512	59,624	0.1731	0.177	0.167	0.177	0.167	0.179	344,512	0.1731	3.51%
2021-02-24	0	0.171	0.166	0.171	0.165	0.180	2,487,000	416,856	0.1676	0.171	0.166	0.171	0.165	0.180	2,487,000	0.1676	-1.72%
2021-02-23	0	0.174	0.170	0.174	0.167	0.174	1,682,662	287,151	0.1707	0.174	0.170	0.174	0.167	0.174	1,682,662	0.1707	-0.57%
2021-02-22	0	0.175	0.173	0.178	0.169	0.180	1,878,000	324,024	0.1725	0.175	0.173	0.178	0.169	0.180	1,878,000	0.1725	-2.78%
2021-02-19	0	0.180	0.175	0.180	0.173	0.185	813,375	145,982	0.1795	0.180	0.175	0.180	0.173	0.185	813,375	0.1795	-2.70%
2021-02-18	0	0.185	0.178	0.185	0.174	0.188	4,171,912	759,116	0.1820	0.185	0.178	0.185	0.174	0.188	4,171,912	0.1820	2.78%
2021-02-17	0	0.180	0.177	0.180	0.165	0.190	22,124,625	3,852,527	0.1741	0.180	0.177	0.180	0.165	0.190	22,124,625	0.1741	8.43%
2021-02-16	0	0.166	0.165	0.166	0.165	0.168	643,612	107,248	0.1666	0.166	0.165	0.166	0.165	0.168	643,612	0.1666	0.00%
2021-02-11	0	0.166	0.164	0.166	0.166	0.168	117,750	19,628	0.1667	0.166	0.164	0.166	0.166	0.168	117,750	0.1667	3.75%
2021-02-10	0	0.160	0.157	0.161	0.159	0.162	2,196,000	352,950	0.1607	0.160	0.157	0.161	0.159	0.162	2,196,000	0.1607	-0.62%
2021-02-09	0	0.161	0.157	0.161	0.161	0.161	96,750	15,564	0.1609	0.161	0.157	0.161	0.161	0.161	96,750	0.1609	0.00%
2021-02-08	0	0.161	0.158	0.161	0.161	0.162	328,000	52,894	0.1613	0.161	0.158	0.161	0.161	0.162	328,000	0.1613	-1.23%
2021-02-05	0	0.163	0.159	0.163	0.157	0.163	207,750	33,128	0.1595	0.163	0.159	0.163	0.157	0.163	207,750	0.1595	1.88%
2021-02-04	0	0.160	0.158	0.160	0.158	0.164	714,000	114,117	0.1598	0.160	0.158	0.160	0.158	0.164	714,000	0.1598	-4.19%
2021-02-03	0	0.167	0.158	0.167	0.160	0.168	181,874	29,294	0.1611	0.167	0.158	0.167	0.160	0.168	181,874	0.1611	1.83%
2021-02-02	0	0.164	0.160	0.164	0.158	0.165	129,562	20,961	0.1618	0.164	0.160	0.164	0.158	0.165	129,562	0.1618	4.46%
2021-02-01	0	0.157	0.156	0.166	0.157	0.169	1,723,621	286,172	0.1660	0.157	0.156	0.166	0.157	0.169	1,723,621	0.1660	0.64%
2021-01-29	0	0.156	0.156	0.161	0.155	0.168	627,000	103,743	0.1655	0.156	0.156	0.161	0.155	0.168	627,000	0.1655	-0.64%
2021-01-28	0	0.157	0.157	0.163	0.157	0.173	2,106,000	344,418	0.1635	0.157	0.157	0.163	0.157	0.173	2,106,000	0.1635	-5.42%
2021-01-27	0	0.166	0.160	0.166	0.156	0.167	39,412	6,293	0.1597	0.166	0.160	0.166	0.156	0.167	39,412	0.1597	-1.19%
2021-01-26	0	0.168	0.156	0.168	0.160	0.169	647,075	105,785	0.1635	0.168	0.156	0.168	0.160	0.169	647,075	0.1635	4.35%
2021-01-25	0	0.161	0.160	0.161	0.160	0.172	315,526	52,648	0.1669	0.161	0.160	0.161	0.160	0.172	315,526	0.1669	-2.42%
2021-01-22	0	0.165	0.160	0.167	0.158	0.165	633,075	101,852	0.1609	0.165	0.160	0.167	0.158	0.165	633,075	0.1609	2.48%
2021-01-21	0	0.161	0.156	0.161	0.154	0.162	750,375	120,364	0.1604	0.161	0.156	0.161	0.154	0.162	750,375	0.1604	0.00%
2021-01-20	0	0.161	0.158	0.161	0.158	0.164	1,812,075	288,632	0.1593	0.161	0.158	0.161	0.158	0.164	1,812,075	0.1593	1.90%
2021-01-19	0	0.158	0.156	0.158	0.153	0.161	2,155,875	336,029	0.1559	0.158	0.156	0.158	0.153	0.161	2,155,875	0.1559	-1.25%
2021-01-18	0	0.160	0.159	0.161	0.159	0.165	2,037,037	326,582	0.1603	0.160	0.159	0.161	0.159	0.165	2,037,037	0.1603	-3.61%
2021-01-15	0	0.166	0.161	0.166	0.161	0.169	979,949	163,163	0.1665	0.166	0.161	0.166	0.161	0.169	979,949	0.1665	-1.78%
2021-01-14	0	0.169	0.166	0.169	0.166	0.169	99,375	16,542	0.1665	0.169	0.166	0.169	0.166	0.169	99,375	0.1665	-0.59%
2021-01-13	0	0.170	0.163	0.170	0.158	0.170	318,000	53,775	0.1691	0.170	0.163	0.170	0.158	0.170	318,000	0.1691	0.59%
2021-01-12	0	0.169	0.163	0.169	0.161	0.170	331,500	55,926	0.1687	0.169	0.163	0.169	0.161	0.170	331,500	0.1687	1.81%
2021-01-11	0	0.166	0.158	0.168	0.156	0.172	624,378	106,061	0.1699	0.166	0.158	0.168	0.156	0.172	624,378	0.1699	0.61%
2021-01-08	0	0.165	0.151	0.165	0.163	0.165	198,000	32,547	0.1644	0.165	0.151	0.165	0.163	0.165	198,000	0.1644	0.00%
2021-01-07	0	0.165	0.163	0.165	0.164	0.169	18,750	3,131	0.1670	0.165	0.163	0.165	0.164	0.169	18,750	0.1670	-1.79%
2021-01-06	0	0.168	0.164	0.168	0.160	0.168	822,075	137,366	0.1671	0.168	0.164	0.168	0.160	0.168	822,075	0.1671	2.44%
2021-01-05	0	0.164	0.162	0.164	0.157	0.164	1,224,150	192,622	0.1574	0.164	0.162	0.164	0.157	0.164	1,224,150	0.1574	-0.61%
2021-01-04	0	0.165	0.160	0.165	0.157	0.165	798,375	127,457	0.1596	0.165	0.160	0.165	0.157	0.165	798,375	0.1596	3.13%
2020-12-31	0	0.160	0.160	0.168	0.160	0.167	237,000	37,944	0.1601	0.160	0.160	0.168	0.160	0.167	237,000	0.1601	-5.33%
2020-12-30	0	0.169	0.159	0.169	0.159	0.172	217,500	35,946	0.1653	0.169	0.159	0.169	0.159	0.172	217,500	0.1653	2.42%
2020-12-29	0	0.165	0.165	0.166	0.160	0.166	511,425	84,330	0.1649	0.165	0.165	0.166	0.160	0.166	511,425	0.1649	-1.79%
2020-12-28	0	0.168	0.161	0.168	0.160	0.173	738,000	119,964	0.1626	0.168	0.161	0.168	0.160	0.173	738,000	0.1626	-1.75%
2020-12-24	0	0.171	0.167	0.171	0.167	0.171	1,005,000	169,407	0.1686	0.171	0.167	0.171	0.167	0.171	1,005,000	0.1686	0.00%
2020-12-23	0	0.171	0.165	0.171	0.167	0.171	1,215,375	204,717	0.1684	0.171	0.165	0.171	0.167	0.171	1,215,375	0.1684	1.18%
2020-12-22	0	0.169	0.165	0.169	0.165	0.170	562,687	93,734	0.1666	0.169	0.165	0.169	0.165	0.170	562,687	0.1666	1.20%
2020-12-21	0	0.167	0.160	0.167	0.163	0.171	843,000	139,935	0.1660	0.167	0.160	0.167	0.163	0.171	843,000	0.1660	2.45%
2020-12-18	0	0.163	0.159	0.163	0.152	0.163	987,187	155,376	0.1574	0.163	0.159	0.163	0.152	0.163	987,187	0.1574	-1.21%
2020-12-17	0	0.165	0.156	0.165	0.151	0.174	787,537	123,215	0.1565	0.165	0.156	0.165	0.151	0.174	787,537	0.1565	0.00%
2020-12-16	0	0.165	0.162	0.165	0.151	0.166	386,662	60,265	0.1559	0.165	0.162	0.165	0.151	0.166	386,662	0.1559	-1.20%
2020-12-15	0	0.167	0.159	0.167	0.159	0.167	93,000	14,811	0.1593	0.167	0.159	0.167	0.159	0.167	93,000	0.1593	0.00%
2020-12-14	0	0.167	0.161	0.168	0.160	0.180	558,225	92,721	0.1661	0.167	0.161	0.168	0.160	0.180	558,225	0.1661	-4.02%
2020-12-11	0	0.174	0.166	0.174	0.167	0.180	114,000	19,776	0.1735	0.174	0.166	0.174	0.167	0.180	114,000	0.1735	2.96%
2020-12-10	0	0.169	0.167	0.169	0.166	0.180	2,307,450	387,918	0.1681	0.169	0.167	0.169	0.166	0.180	2,307,450	0.1681	-2.87%
2020-12-09	0	0.174	0.171	0.174	0.174	0.180	531,150	93,399	0.1758	0.174	0.171	0.174	0.174	0.180	531,150	0.1758	1.75%
2020-12-08	0	0.171	0.169	0.171	0.170	0.180	981,000	168,003	0.1713	0.171	0.169	0.171	0.170	0.180	981,000	0.1713	-0.58%
2020-12-07	0	0.172	0.171	0.172	0.169	0.180	559,612	95,944	0.1714	0.172	0.171	0.172	0.169	0.180	559,612	0.1714	-1.15%
2020-12-04	0	0.174	0.172	0.174	0.171	0.176	907,687	157,225	0.1732	0.174	0.172	0.174	0.171	0.176	907,687	0.1732	-0.57%
2020-12-03	0	0.175	0.171	0.175	0.171	0.176	1,845,000	319,827	0.1733	0.175	0.171	0.175	0.171	0.176	1,845,000	0.1733	-0.57%
2020-12-02	0	0.176	0.173	0.176	0.170	0.179	1,202,025	208,666	0.1736	0.176	0.173	0.176	0.170	0.179	1,202,025	0.1736	-0.56%
2020-12-01	0	0.177	0.174	0.177	0.171	0.180	1,408,500	248,584	0.1765	0.177	0.174	0.177	0.171	0.180	1,408,500	0.1765	0.57%
2020-11-30	0	0.176	0.173	0.176	0.171	0.180	1,233,000	215,913	0.1751	0.176	0.173	0.176	0.171	0.180	1,233,000	0.1751	-2.22%
2020-11-27	0	0.180	0.177	0.180	0.177	0.184	1,274,800	227,015	0.1781	0.180	0.177	0.180	0.177	0.184	1,274,800	0.1781	0.00%
2020-11-26	0	0.180	0.178	0.180	0.170	0.181	1,920,000	338,595	0.1764	0.180	0.178	0.180	0.170	0.181	1,920,000	0.1764	0.56%
2020-11-25	0	0.179	0.175	0.179	0.170	0.180	1,513,762	268,308	0.1772	0.179	0.175	0.179	0.170	0.180	1,513,762	0.1772	1.70%
2020-11-24	0	0.176	0.176	0.180	0.174	0.180	3,792,674	677,475	0.1786	0.176	0.176	0.180	0.174	0.180	3,792,674	0.1786	1.15%
2020-11-23	0	0.174	0.169	0.174	0.166	0.177	8,247,487	1,428,215	0.1732	0.174	0.169	0.174	0.166	0.177	8,247,487	0.1732	7.41%
2020-11-20	0	0.162	0.161	0.162	0.154	0.177	21,267,000	3,516,534	0.1654	0.162	0.161	0.162	0.154	0.177	21,267,000	0.1654	0.62%
2020-11-19	0	0.161	0.156	0.161	0.148	0.161	6,442,150	1,008,970	0.1566	0.161	0.156	0.161	0.148	0.161	6,442,150	0.1566	8.78%
2020-11-18	0	0.148	0.146	0.150	0.138	0.152	3,231,075	467,718	0.1448	0.148	0.146	0.150	0.138	0.152	3,231,075	0.1448	6.47%
2020-11-17	0	0.139	0.137	0.139	0.130	0.145	2,754,000	375,855	0.1365	0.139	0.137	0.139	0.130	0.145	2,754,000	0.1365	0.72%
2020-11-16	0	0.138	0.134	0.138	0.133	0.140	2,655,187	359,228	0.1353	0.138	0.134	0.138	0.133	0.140	2,655,187	0.1353	2.99%
2020-11-13	0	0.134	0.133	0.134	0.127	0.134	1,173,187	154,725	0.1319	0.134	0.133	0.134	0.127	0.134	1,173,187	0.1319	2.29%
2020-11-12	0	0.131	0.129	0.131	0.129	0.134	1,101,000	142,770	0.1297	0.131	0.129	0.131	0.129	0.134	1,101,000	0.1297	0.00%
2020-11-11	0	0.131	0.125	0.131	0.124	0.134	220,537	29,249	0.1326	0.131	0.125	0.131	0.124	0.134	220,537	0.1326	-2.24%
2020-11-10	0	0.134	0.128	0.134	0.129	0.134	1,833,900	243,182	0.1326	0.134	0.128	0.134	0.129	0.134	1,833,900	0.1326	3.88%
2020-11-09	0	0.129	0.126	0.130	0.124	0.130	3,099,000	394,971	0.1275	0.129	0.126	0.130	0.124	0.130	3,099,000	0.1275	2.38%
2020-11-06	0	0.126	0.123	0.126	0.125	0.126	366,150	46,036	0.1257	0.126	0.123	0.126	0.125	0.126	366,150	0.1257	0.00%
2020-11-05	0	0.126	0.123	0.126	0.123	0.127	762,000	94,584	0.1241	0.126	0.123	0.126	0.123	0.127	762,000	0.1241	1.61%
2020-11-04	0	0.124	0.122	0.124	0.122	0.127	258,000	31,611	0.1225	0.124	0.122	0.124	0.122	0.127	258,000	0.1225	0.00%
2020-11-03	0	0.124	0.122	0.124	0.122	0.124	156,000	19,038	0.1220	0.124	0.122	0.124	0.122	0.124	156,000	0.1220	0.00%
2020-11-02	0	0.124	0.122	0.124	0.124	0.130	192,000	24,012	0.1251	0.124	0.122	0.124	0.124	0.130	192,000	0.1251	0.81%
2020-10-30	0	0.123	0.121	0.123	0.124	0.124	69,750	8,642	0.1239	0.123	0.121	0.123	0.124	0.124	69,750	0.1239	-1.60%
2020-10-29	0	0.125	0.122	0.125	0.122	0.125	33,000	4,035	0.1223	0.125	0.122	0.125	0.122	0.125	33,000	0.1223	0.00%
2020-10-28	0	0.125	0.122	0.125	0.121	0.125	345,750	42,084	0.1217	0.125	0.122	0.125	0.121	0.125	345,750	0.1217	-0.79%
2020-10-27	0	0.126	0.123	0.126	0.123	0.128	610,950	76,335	0.1249	0.126	0.123	0.126	0.123	0.128	610,950	0.1249	0.00%
2020-10-23	0	0.126	0.124	0.126	0.123	0.126	480,075	60,019	0.1250	0.126	0.124	0.126	0.123	0.126	480,075	0.1250	0.00%
2020-10-22	0	0.126	0.124	0.127	0.124	0.126	543,000	68,097	0.1254	0.126	0.124	0.127	0.124	0.126	543,000	0.1254	3.28%
2020-10-21	0	0.122	0.122	0.124	0.122	0.126	1,857,000	227,316	0.1224	0.122	0.122	0.124	0.122	0.126	1,857,000	0.1224	-3.17%
2020-10-20	0	0.126	0.124	0.127	0.124	0.127	509,700	64,089	0.1257	0.126	0.124	0.127	0.124	0.127	509,700	0.1257	-0.79%
2020-10-19	0	0.127	0.124	0.127	0.124	0.127	391,687	48,871	0.1248	0.127	0.124	0.127	0.124	0.127	391,687	0.1248	0.79%
2020-10-16	0	0.126	0.124	0.127	0.124	0.126	190,000	23,850	0.1255	0.126	0.124	0.127	0.124	0.126	190,000	0.1255	0.00%
2020-10-15	0	0.126	0.122	0.126	0.123	0.128	69,000	8,511	0.1233	0.126	0.122	0.126	0.123	0.128	69,000	0.1233	-1.56%
2020-10-14	0	0.128	0.125	0.128	0.125	0.128	1,457,662	182,246	0.1250	0.128	0.125	0.128	0.125	0.128	1,457,662	0.1250	2.40%
2020-10-12	0	0.125	0.122	0.125	0.122	0.126	462,000	56,619	0.1226	0.125	0.122	0.125	0.122	0.126	462,000	0.1226	-0.79%
2020-10-09	0	0.126	0.124	0.126	0.123	0.126	129,000	16,221	0.1257	0.126	0.124	0.126	0.123	0.126	129,000	0.1257	0.00%
2020-10-08	0	0.126	0.122	0.126	0.122	0.128	45,000	5,553	0.1234	0.126	0.122	0.126	0.122	0.128	45,000	0.1234	-1.56%
2020-10-07	0	0.128	0.125	0.128	0.124	0.128	1,201,875	152,250	0.1267	0.128	0.125	0.128	0.124	0.128	1,201,875	0.1267	3.23%
2020-10-06	0	0.124	0.121	0.124	0.122	0.124	198,000	24,348	0.1230	0.124	0.121	0.124	0.122	0.124	198,000	0.1230	2.48%
2020-10-05	0	0.121	0.121	0.123	0.121	0.124	117,000	14,184	0.1212	0.121	0.121	0.123	0.121	0.124	117,000	0.1212	-3.97%
2020-09-30	0	0.126	0.121	0.126	0.121	0.128	15,525	1,922	0.1238	0.126	0.121	0.126	0.121	0.128	15,525	0.1238	0.80%
2020-09-29	0	0.125	0.122	0.125	0.125	0.125	36,037	4,504	0.1250	0.125	0.122	0.125	0.125	0.125	36,037	0.1250	-1.57%
2020-09-28	0	0.127	0.122	0.129	0.120	0.127	684,000	83,211	0.1217	0.127	0.122	0.129	0.120	0.127	684,000	0.1217	0.79%
2020-09-25	0	0.126	0.124	0.126	0.124	0.126	357,562	44,344	0.1240	0.126	0.124	0.126	0.124	0.126	357,562	0.1240	0.00%
2020-09-24	0	0.126	0.124	0.126	0.124	0.126	609,225	76,047	0.1248	0.126	0.124	0.126	0.124	0.126	609,225	0.1248	-0.79%
2020-09-23	0	0.127	0.125	0.127	0.125	0.127	12,750	1,602	0.1256	0.127	0.125	0.127	0.125	0.127	12,750	0.1256	0.00%
2020-09-22	0	0.127	0.126	0.127	-	-	175,275	22,077	0.1260	0.127	0.126	0.127	-	-	175,275	0.1260	0.00%
2020-09-21	0	0.127	0.125	0.127	0.124	0.128	1,272,000	159,513	0.1254	0.127	0.125	0.127	0.124	0.128	1,272,000	0.1254	0.79%
2020-09-18	0	0.126	0.125	0.126	-	-	0	0	-	0.126	0.125	0.126	-	-	0	-	-0.79%
2020-09-17	0	0.127	0.125	0.127	0.125	0.127	210,000	26,550	0.1264	0.127	0.125	0.127	0.125	0.127	210,000	0.1264	0.00%
2020-09-16	0	0.127	0.125	0.127	0.125	0.127	381,000	47,646	0.1251	0.127	0.125	0.127	0.125	0.127	381,000	0.1251	-0.78%
2020-09-15	0	0.128	0.126	0.128	0.125	0.128	807,000	101,352	0.1256	0.128	0.126	0.128	0.125	0.128	807,000	0.1256	0.79%
2020-09-14	0	0.127	0.125	0.127	0.125	0.128	201,000	25,320	0.1260	0.127	0.125	0.127	0.125	0.128	201,000	0.1260	0.00%
2020-09-11	0	0.127	0.126	0.129	0.124	0.128	498,075	62,595	0.1257	0.127	0.126	0.129	0.124	0.128	498,075	0.1257	-0.78%
2020-09-10	0	0.128	0.126	0.128	-	-	0	0	-	0.128	0.126	0.128	-	-	0	-	-0.78%
2020-09-09	0	0.129	0.126	0.129	0.126	0.129	885,000	111,519	0.1260	0.129	0.126	0.129	0.126	0.129	885,000	0.1260	0.00%
2020-09-08	0	0.129	0.128	0.129	0.125	0.132	3,300,000	429,327	0.1301	0.129	0.128	0.129	0.125	0.132	3,300,000	0.1301	-0.77%
2020-09-07	0	0.130	0.129	0.130	0.128	0.130	219,750	28,257	0.1286	0.130	0.129	0.130	0.128	0.130	219,750	0.1286	1.56%
2020-09-04	0	0.128	0.126	0.128	0.125	0.128	3,556,650	447,084	0.1257	0.128	0.126	0.128	0.125	0.128	3,556,650	0.1257	-0.78%
2020-09-03	0	0.129	0.129	0.130	0.126	0.133	4,842,000	616,098	0.1272	0.129	0.129	0.130	0.126	0.133	4,842,000	0.1272	-3.01%
2020-09-02	0	0.133	0.130	0.133	0.126	0.177	47,792,137	7,074,704	0.1480	0.133	0.130	0.133	0.126	0.177	47,792,137	0.1480	6.40%
2020-09-01	0	0.125	0.125	0.129	0.124	0.129	876,000	111,633	0.1274	0.125	0.125	0.129	0.124	0.129	876,000	0.1274	-0.79%
2020-08-31	0	0.126	0.124	0.126	0.124	0.128	1,647,450	207,334	0.1259	0.126	0.124	0.126	0.124	0.128	1,647,450	0.1259	-1.56%
2020-08-28	0	0.128	0.128	0.129	0.127	0.128	99,300	12,684	0.1277	0.128	0.128	0.129	0.127	0.128	99,300	0.1277	-0.78%
2020-08-27	0	0.129	0.127	0.129	0.128	0.129	322,538	41,295	0.1280	0.129	0.127	0.129	0.128	0.129	322,538	0.1280	0.00%
2020-08-26	0	0.129	0.127	0.129	0.127	0.129	2,446,687	311,051	0.1271	0.129	0.127	0.129	0.127	0.129	2,446,687	0.1271	0.78%
2020-08-25	0	0.128	0.128	0.130	0.128	0.130	235,612	30,297	0.1286	0.128	0.128	0.130	0.128	0.130	235,612	0.1286	-0.78%
2020-08-24	0	0.129	0.129	0.130	0.128	0.130	142,837	18,431	0.1290	0.129	0.129	0.130	0.128	0.130	142,837	0.1290	-0.77%
2020-08-21	0	0.130	0.128	0.130	0.128	0.130	135,000	17,412	0.1290	0.130	0.128	0.130	0.128	0.130	135,000	0.1290	0.78%
2020-08-20	0	0.129	0.127	0.129	0.126	0.129	414,075	52,605	0.1270	0.129	0.127	0.129	0.126	0.129	414,075	0.1270	0.78%
2020-08-19	0	0.128	0.128	0.132	0.127	0.129	870,000	111,375	0.1280	0.128	0.128	0.132	0.127	0.129	870,000	0.1280	-2.29%
2020-08-18	0	0.131	0.129	0.131	0.128	0.131	1,179,750	152,935	0.1296	0.131	0.129	0.131	0.128	0.131	1,179,750	0.1296	0.77%
2020-08-17	0	0.130	0.129	0.130	0.127	0.130	990,000	127,665	0.1290	0.130	0.129	0.130	0.127	0.130	990,000	0.1290	1.56%
2020-08-14	0	0.128	0.127	0.128	0.127	0.129	2,664,375	340,392	0.1278	0.128	0.127	0.128	0.127	0.129	2,664,375	0.1278	-1.54%
2020-08-13	0	0.130	0.127	0.130	0.128	0.131	1,672,987	215,444	0.1288	0.130	0.127	0.130	0.128	0.131	1,672,987	0.1288	0.78%
2020-08-12	0	0.129	0.129	0.130	0.128	0.130	2,697,075	346,388	0.1284	0.129	0.129	0.130	0.128	0.130	2,697,075	0.1284	0.00%
2020-08-11	0	0.129	0.129	0.132	0.129	0.134	2,100,375	272,944	0.1300	0.129	0.129	0.132	0.129	0.134	2,100,375	0.1300	-3.01%
2020-08-10	0	0.133	0.130	0.133	0.128	0.133	3,424,875	445,290	0.1300	0.133	0.130	0.133	0.128	0.133	3,424,875	0.1300	-1.48%
2020-08-07	0	0.135	0.132	0.135	0.130	0.135	1,960,998	262,119	0.1337	0.135	0.132	0.135	0.130	0.135	1,960,998	0.1337	0.75%
2020-08-06	0	0.134	0.134	0.135	0.130	0.136	2,757,000	367,254	0.1332	0.134	0.134	0.135	0.130	0.136	2,757,000	0.1332	-1.47%
2020-08-05	0	0.136	0.134	0.136	0.133	0.136	43,612	5,894	0.1351	0.136	0.134	0.136	0.133	0.136	43,612	0.1351	-0.73%
2020-08-04	0	0.137	0.134	0.137	0.130	0.153	13,389,000	1,879,680	0.1404	0.137	0.134	0.137	0.130	0.153	13,389,000	0.1404	-1.44%
2020-08-03	0	0.139	0.134	0.139	0.133	0.139	216,000	28,878	0.1337	0.139	0.134	0.139	0.133	0.139	216,000	0.1337	0.00%
2020-07-31	0	0.139	0.133	0.139	0.132	0.140	2,760,150	377,414	0.1367	0.139	0.133	0.139	0.132	0.140	2,760,150	0.1367	-4.14%
2020-07-30	0	0.145	0.139	0.148	0.138	0.139	306,000	42,342	0.1384	0.145	0.139	0.148	0.138	0.139	306,000	0.1384	-2.68%
2020-07-29	0	0.149	0.140	0.149	0.135	0.149	141,000	20,115	0.1427	0.149	0.140	0.149	0.135	0.149	141,000	0.1427	3.47%
2020-07-28	0	0.144	0.138	0.144	0.138	0.150	2,736,000	396,648	0.1450	0.144	0.138	0.144	0.138	0.150	2,736,000	0.1450	9.09%
2020-07-27	0	0.132	0.132	0.140	0.131	0.139	1,209,000	161,010	0.1332	0.132	0.132	0.140	0.131	0.139	1,209,000	0.1332	-6.38%
2020-07-24	0	0.141	0.135	0.141	0.135	0.141	484,500	65,757	0.1357	0.141	0.135	0.141	0.135	0.141	484,500	0.1357	0.00%
2020-07-23	0	0.141	0.138	0.141	0.138	0.141	323,625	44,739	0.1382	0.141	0.138	0.141	0.138	0.141	323,625	0.1382	-2.08%
2020-07-22	0	0.144	0.141	0.144	0.139	0.147	3,042,000	430,746	0.1416	0.144	0.141	0.144	0.139	0.147	3,042,000	0.1416	-4.00%
2020-07-21	0	0.150	0.143	0.150	0.142	0.150	735,000	107,013	0.1456	0.150	0.143	0.150	0.142	0.150	735,000	0.1456	-0.66%
2020-07-20	0	0.151	0.145	0.151	0.144	0.151	213,000	31,059	0.1458	0.151	0.145	0.151	0.144	0.151	213,000	0.1458	4.14%
2020-07-17	0	0.145	0.141	0.145	0.145	0.155	218,062	31,701	0.1454	0.145	0.141	0.145	0.145	0.155	218,062	0.1454	0.00%
2020-07-16	0	0.145	0.145	0.146	0.145	0.157	963,112	141,969	0.1474	0.145	0.145	0.146	0.145	0.157	963,112	0.1474	-3.33%
2020-07-15	0	0.150	0.149	0.150	0.148	0.151	658,987	98,790	0.1499	0.150	0.149	0.150	0.148	0.151	658,987	0.1499	-3.23%
2020-07-14	0	0.155	0.149	0.155	0.148	0.155	1,065,000	160,227	0.1504	0.155	0.149	0.155	0.148	0.155	1,065,000	0.1504	1.97%
2020-07-13	0	0.152	0.152	0.153	0.152	0.160	1,687,050	258,263	0.1531	0.152	0.152	0.153	0.152	0.160	1,687,050	0.1531	-3.18%
2020-07-10	0	0.157	0.155	0.158	-	-	0	0	-	0.157	0.155	0.158	-	-	0	-	0.00%
2020-07-09	0	0.157	0.156	0.157	0.156	0.166	1,956,000	310,842	0.1589	0.157	0.156	0.157	0.156	0.166	1,956,000	0.1589	0.00%
2020-07-08	0	0.157	0.156	0.157	0.157	0.160	1,561,875	246,690	0.1579	0.157	0.156	0.157	0.157	0.160	1,561,875	0.1579	1.29%
2020-07-07	0	0.155	0.155	0.156	0.152	0.156	585,075	89,973	0.1538	0.155	0.155	0.156	0.152	0.156	585,075	0.1538	-0.64%
2020-07-06	0	0.156	0.153	0.156	0.152	0.158	819,375	125,422	0.1531	0.156	0.153	0.156	0.152	0.158	819,375	0.1531	-0.64%
2020-07-03	0	0.157	0.153	0.157	0.152	0.158	366,075	55,904	0.1527	0.157	0.153	0.157	0.152	0.158	366,075	0.1527	-1.26%
2020-07-02	0	0.159	0.157	0.159	0.151	0.160	1,362,000	214,071	0.1572	0.159	0.157	0.159	0.151	0.160	1,362,000	0.1572	-4.79%
2020-06-30	0	0.167	0.158	0.167	0.157	0.167	1,759,050	282,278	0.1605	0.167	0.158	0.167	0.157	0.167	1,759,050	0.1605	4.37%
2020-06-29	0	0.160	0.158	0.160	0.155	0.164	5,361,337	849,557	0.1585	0.160	0.158	0.160	0.155	0.164	5,361,337	0.1585	3.23%
2020-06-26	0	0.155	0.155	0.160	0.155	0.168	5,412,000	863,710	0.1596	0.155	0.155	0.160	0.155	0.168	5,412,000	0.1596	-1.90%
2020-06-24	0	0.158	0.155	0.158	0.150	0.165	3,210,375	504,659	0.1572	0.158	0.155	0.158	0.150	0.165	3,210,375	0.1572	0.00%
2020-06-23	0	0.158	0.157	0.163	0.157	0.179	12,660,675	2,036,151	0.1608	0.158	0.157	0.163	0.157	0.179	12,660,675	0.1608	-7.60%
2020-06-22	0	0.171	0.165	0.171	0.161	0.171	765,750	124,300	0.1623	0.171	0.165	0.171	0.161	0.171	765,750	0.1623	5.56%
2020-06-19	0	0.162	0.160	0.162	0.155	0.169	438,374	70,211	0.1602	0.162	0.160	0.162	0.155	0.169	438,374	0.1602	-4.71%
2020-06-18	0	0.170	0.150	0.170	-	-	0	0	-	0.170	0.150	0.170	-	-	0	-	-0.58%
2020-06-17	0	0.171	0.150	0.171	0.165	0.171	36,525	6,066	0.1661	0.171	0.150	0.171	0.165	0.171	36,525	0.1661	1.18%
2020-06-16	0	0.169	0.149	0.170	0.158	0.176	1,094,400	180,028	0.1645	0.169	0.149	0.170	0.158	0.176	1,094,400	0.1645	14.97%
2020-06-15	0	0.147	0.153	0.160	0.147	0.155	126,000	19,134	0.1519	0.147	0.153	0.160	0.147	0.155	126,000	0.1519	-4.55%
2020-06-12	0	0.154	0.147	0.154	0.147	0.154	21,375	3,172	0.1484	0.154	0.147	0.154	0.147	0.154	21,375	0.1484	0.00%
2020-06-11	0	0.154	0.149	0.158	0.148	0.154	264,300	39,673	0.1501	0.154	0.149	0.158	0.148	0.154	264,300	0.1501	-3.75%
2020-06-10	0	0.160	0.151	0.160	0.149	0.160	417,375	62,647	0.1501	0.160	0.151	0.160	0.149	0.160	417,375	0.1501	1.91%
2020-06-09	0	0.157	0.147	0.157	0.145	0.158	283,912	43,170	0.1521	0.157	0.147	0.157	0.145	0.158	283,912	0.1521	-1.26%
2020-06-08	0	0.159	0.150	0.159	0.150	0.159	36,000	5,442	0.1512	0.159	0.150	0.159	0.150	0.159	36,000	0.1512	-0.63%
2020-06-05	0	0.160	0.146	0.160	0.158	0.160	222,375	35,482	0.1596	0.160	0.146	0.160	0.158	0.160	222,375	0.1596	4.58%
2020-06-04	0	0.153	0.144	0.154	0.141	0.155	126,000	19,143	0.1519	0.153	0.144	0.154	0.141	0.155	126,000	0.1519	-4.37%
2020-06-03	0	0.160	0.157	0.160	0.156	0.162	374,625	59,502	0.1588	0.160	0.157	0.160	0.156	0.162	374,625	0.1588	3.23%
2020-06-02	0	0.155	0.138	0.155	0.150	0.163	118,687	17,891	0.1507	0.155	0.138	0.155	0.150	0.163	118,687	0.1507	-1.90%
2020-06-01	0	0.158	0.151	0.158	0.149	0.161	552,187	83,024	0.1504	0.158	0.151	0.158	0.149	0.161	552,187	0.1504	-4.24%
2020-05-29	0	0.165	0.155	0.165	0.141	0.175	951,000	143,979	0.1514	0.165	0.155	0.165	0.141	0.175	951,000	0.1514	11.49%
2020-05-28	0	0.148	0.138	0.148	0.133	0.149	462,000	65,805	0.1424	0.148	0.138	0.148	0.133	0.149	462,000	0.1424	-0.67%
2020-05-27	0	0.149	0.141	0.149	0.141	0.149	9,000	1,314	0.1460	0.149	0.141	0.149	0.141	0.149	9,000	0.1460	0.00%
2020-05-26	0	0.149	0.144	0.149	0.144	0.150	465,000	68,670	0.1477	0.149	0.144	0.149	0.144	0.150	465,000	0.1477	0.68%
2020-05-25	0	0.148	0.142	0.148	0.140	0.149	132,000	18,822	0.1426	0.148	0.142	0.148	0.140	0.149	132,000	0.1426	1.37%
2020-05-22	0	0.146	0.142	0.146	0.140	0.153	714,000	100,965	0.1414	0.146	0.142	0.146	0.140	0.153	714,000	0.1414	0.00%
2020-05-21	0	0.146	0.146	0.154	0.142	0.142	15,000	2,130	0.1420	0.146	0.146	0.154	0.142	0.142	15,000	0.1420	-8.18%
2020-05-20	0	0.159	0.147	0.159	0.145	0.159	1,200,375	180,805	0.1506	0.159	0.147	0.159	0.145	0.159	1,200,375	0.1506	-3.05%
2020-05-19	0	0.164	0.154	0.164	-	-	0	0	-	0.164	0.154	0.164	-	-	0	-	-0.61%
2020-05-18	0	0.165	0.155	0.165	0.160	0.167	6,375	1,038	0.1628	0.165	0.155	0.165	0.160	0.167	6,375	0.1628	5.10%
2020-05-15	0	0.157	0.150	0.167	0.150	0.162	1,305,750	203,703	0.1560	0.157	0.150	0.167	0.150	0.162	1,305,750	0.1560	-5.99%
2020-05-14	0	0.167	0.161	0.167	0.161	0.178	102,000	16,923	0.1659	0.167	0.161	0.167	0.161	0.178	102,000	0.1659	-0.60%
2020-05-13	0	0.168	0.162	0.168	0.162	0.178	122,437	19,930	0.1628	0.168	0.162	0.168	0.162	0.178	122,437	0.1628	4.35%
2020-05-12	0	0.161	0.161	0.162	0.161	0.169	129,000	21,525	0.1669	0.161	0.161	0.162	0.161	0.169	129,000	0.1669	-4.73%
2020-05-11	0	0.169	0.163	0.169	0.161	0.169	48,000	7,908	0.1648	0.169	0.163	0.169	0.161	0.169	48,000	0.1648	2.42%
2020-05-08	0	0.165	0.162	0.165	0.161	0.165	162,000	26,250	0.1620	0.165	0.162	0.165	0.161	0.165	162,000	0.1620	0.00%
2020-05-07	0	0.165	0.163	0.165	0.160	0.165	192,000	30,891	0.1609	0.165	0.163	0.165	0.160	0.165	192,000	0.1609	-2.94%
2020-05-06	0	0.170	0.162	0.170	0.159	0.171	166,537	27,023	0.1623	0.170	0.162	0.170	0.159	0.171	166,537	0.1623	3.03%
2020-05-05	0	0.165	0.159	0.165	0.158	0.165	340,500	54,045	0.1587	0.165	0.159	0.165	0.158	0.165	340,500	0.1587	-1.79%
2020-05-04	0	0.168	0.153	0.168	0.164	0.173	36,000	6,033	0.1676	0.168	0.153	0.168	0.164	0.173	36,000	0.1676	2.44%
2020-04-29	0	0.164	0.157	0.165	0.164	0.164	3,000	492	0.1640	0.164	0.157	0.165	0.164	0.164	3,000	0.1640	-0.61%
2020-04-28	0	0.165	0.155	0.165	0.153	0.165	930,000	148,953	0.1602	0.165	0.155	0.165	0.153	0.165	930,000	0.1602	0.00%
2020-04-27	0	0.165	0.160	0.165	0.162	0.165	15,000	2,439	0.1626	0.165	0.160	0.165	0.162	0.165	15,000	0.1626	1.85%
2020-04-24	0	0.162	0.150	0.162	0.154	0.162	228,000	36,309	0.1593	0.162	0.150	0.162	0.154	0.162	228,000	0.1593	-2.99%
2020-04-23	0	0.167	0.160	0.168	0.161	0.167	108,000	17,775	0.1646	0.167	0.160	0.168	0.161	0.167	108,000	0.1646	-2.34%
2020-04-22	0	0.171	0.161	0.171	0.160	0.171	60,937	9,866	0.1619	0.171	0.161	0.171	0.160	0.171	60,937	0.1619	1.18%
2020-04-21	0	0.169	0.163	0.169	0.163	0.170	36,000	6,057	0.1683	0.169	0.163	0.169	0.163	0.170	36,000	0.1683	-1.17%
2020-04-20	0	0.171	0.170	0.171	0.162	0.171	24,337	4,068	0.1672	0.171	0.170	0.171	0.162	0.171	24,337	0.1672	1.18%
2020-04-17	0	0.169	0.161	0.170	0.161	0.169	319,688	51,520	0.1612	0.169	0.161	0.170	0.161	0.169	319,688	0.1612	0.60%
2020-04-16	0	0.168	0.160	0.178	0.160	0.170	171,525	27,903	0.1627	0.168	0.160	0.178	0.160	0.170	171,525	0.1627	-5.08%
2020-04-15	0	0.177	0.170	0.177	0.162	0.177	135,225	23,581	0.1744	0.177	0.170	0.177	0.162	0.177	135,225	0.1744	0.57%
2020-04-14	0	0.176	0.170	0.176	0.164	0.176	84,000	14,427	0.1718	0.176	0.170	0.176	0.164	0.176	84,000	0.1718	3.53%
2020-04-09	0	0.170	0.169	0.170	0.170	0.190	801,000	141,936	0.1772	0.170	0.169	0.170	0.170	0.190	801,000	0.1772	-2.86%
2020-04-08	0	0.175	0.160	0.175	0.170	0.176	15,000	2,583	0.1722	0.175	0.160	0.175	0.170	0.176	15,000	0.1722	1.74%
2020-04-07	0	0.172	0.172	0.178	0.170	0.172	182,625	31,319	0.1715	0.172	0.172	0.178	0.170	0.172	182,625	0.1715	-3.37%
2020-04-06	0	0.178	0.165	0.179	0.165	0.189	60,937	10,745	0.1763	0.178	0.165	0.179	0.165	0.189	60,937	0.1763	1.71%
2020-04-03	0	0.175	0.161	0.175	0.161	0.190	156,912	25,427	0.1620	0.175	0.161	0.175	0.161	0.190	156,912	0.1620	-1.69%
2020-04-02	0	0.178	0.148	0.178	0.165	0.184	30,000	5,343	0.1781	0.178	0.148	0.178	0.165	0.184	30,000	0.1781	7.88%
2020-04-01	0	0.165	0.162	0.177	0.160	0.179	888,000	151,605	0.1707	0.165	0.162	0.177	0.160	0.179	888,000	0.1707	-16.24%
2020-03-31	0	0.197	0.178	0.197	0.130	0.200	6,165,000	1,030,095	0.1671	0.197	0.178	0.197	0.130	0.200	6,165,000	0.1671	21.60%
2020-03-30	0	0.162	0.142	0.162	0.141	0.162	210,150	31,649	0.1506	0.162	0.142	0.162	0.141	0.162	210,150	0.1506	-2.99%
2020-03-27	0	0.167	0.150	0.167	0.142	0.168	21,000	3,120	0.1486	0.167	0.150	0.167	0.142	0.168	21,000	0.1486	1.21%
2020-03-26	0	0.165	0.142	0.165	0.160	0.165	16,837	2,655	0.1577	0.165	0.142	0.165	0.160	0.165	16,837	0.1577	3.13%
2020-03-25	0	0.160	0.140	0.160	0.164	0.164	3,000	492	0.1640	0.160	0.140	0.160	0.164	0.164	3,000	0.1640	6.67%
2020-03-24	0	0.150	0.157	0.165	0.141	0.165	606,375	89,209	0.1471	0.150	0.157	0.165	0.141	0.165	606,375	0.1471	1.35%
2020-03-23	0	0.148	0.136	0.148	0.131	0.149	36,937	5,100	0.1381	0.148	0.136	0.148	0.131	0.149	36,937	0.1381	-4.52%
2020-03-20	0	0.155	0.144	0.155	0.144	0.160	783,000	114,636	0.1464	0.155	0.144	0.155	0.144	0.160	783,000	0.1464	6.16%
2020-03-19	0	0.146	0.140	0.146	0.140	0.159	2,199,000	322,953	0.1469	0.146	0.140	0.146	0.140	0.159	2,199,000	0.1469	-2.67%
2020-03-18	0	0.150	0.145	0.151	0.150	0.166	415,500	63,034	0.1517	0.150	0.145	0.151	0.150	0.166	415,500	0.1517	-6.25%
2020-03-17	0	0.160	0.141	0.160	0.159	0.168	36,750	5,853	0.1593	0.160	0.141	0.160	0.159	0.168	36,750	0.1593	8.11%
2020-03-16	0	0.148	0.144	0.164	0.148	0.164	699,000	106,152	0.1519	0.148	0.144	0.164	0.148	0.164	699,000	0.1519	-10.84%
2020-03-13	0	0.166	0.157	0.166	0.157	0.166	453,075	71,573	0.1580	0.166	0.157	0.166	0.157	0.166	453,075	0.1580	-1.78%
2020-03-12	0	0.169	0.157	0.169	0.157	0.169	351,375	55,200	0.1571	0.169	0.157	0.169	0.157	0.169	351,375	0.1571	-0.59%
2020-03-11	0	0.170	0.158	0.170	0.156	0.171	24,000	3,843	0.1601	0.170	0.158	0.170	0.156	0.171	24,000	0.1601	0.00%
2020-03-10	0	0.170	0.160	0.170	0.158	0.170	891,112	141,949	0.1593	0.170	0.160	0.170	0.158	0.170	891,112	0.1593	3.66%
2020-03-09	0	0.164	0.159	0.166	0.163	0.165	682,612	112,023	0.1641	0.164	0.159	0.166	0.163	0.165	682,612	0.1641	-5.75%
2020-03-06	0	0.174	0.166	0.174	0.166	0.174	124,537	20,699	0.1662	0.174	0.166	0.174	0.166	0.174	124,537	0.1662	0.00%
2020-03-05	0	0.174	0.168	0.174	0.165	0.174	567,000	95,274	0.1680	0.174	0.168	0.174	0.165	0.174	567,000	0.1680	-0.57%
2020-03-04	0	0.175	0.170	0.175	0.170	0.175	108,000	18,411	0.1705	0.175	0.170	0.175	0.170	0.175	108,000	0.1705	-0.57%
2020-03-03	0	0.176	0.167	0.176	0.168	0.176	354,037	60,436	0.1707	0.176	0.167	0.176	0.168	0.176	354,037	0.1707	0.00%
2020-03-02	0	0.176	0.166	0.174	0.160	0.180	966,000	157,218	0.1628	0.176	0.166	0.174	0.160	0.180	966,000	0.1628	1.15%
2020-02-28	0	0.174	0.164	0.174	0.162	0.174	602,437	99,806	0.1657	0.174	0.164	0.174	0.162	0.174	602,437	0.1657	-0.57%
2020-02-27	0	0.175	0.170	0.175	0.168	0.175	22,688	3,906	0.1722	0.175	0.170	0.175	0.168	0.175	22,688	0.1722	0.00%
2020-02-26	0	0.175	0.174	0.175	0.170	0.175	474,750	82,418	0.1736	0.175	0.174	0.175	0.170	0.175	474,750	0.1736	0.00%
2020-02-25	0	0.175	0.175	0.176	0.170	0.176	336,000	59,100	0.1759	0.175	0.175	0.176	0.170	0.176	336,000	0.1759	-0.57%
2020-02-24	0	0.176	0.169	0.176	0.168	0.176	597,375	104,070	0.1742	0.176	0.169	0.176	0.168	0.176	597,375	0.1742	1.15%
2020-02-21	0	0.174	0.168	0.175	0.168	0.174	516,000	86,802	0.1682	0.174	0.168	0.175	0.168	0.174	516,000	0.1682	-1.14%
2020-02-20	0	0.176	0.170	0.176	0.175	0.176	36,000	6,306	0.1752	0.176	0.170	0.176	0.175	0.176	36,000	0.1752	0.00%
2020-02-19	0	0.176	0.168	0.176	0.168	0.176	72,000	12,618	0.1753	0.176	0.168	0.176	0.168	0.176	72,000	0.1753	0.57%
2020-02-18	0	0.175	0.170	0.176	0.175	0.175	336,000	58,800	0.1750	0.175	0.170	0.176	0.175	0.175	336,000	0.1750	0.00%
2020-02-17	0	0.175	0.166	0.175	0.173	0.176	195,000	33,930	0.1740	0.175	0.166	0.175	0.173	0.176	195,000	0.1740	0.57%
2020-02-14	0	0.174	0.170	0.174	0.163	0.174	448,500	74,773	0.1667	0.174	0.170	0.174	0.163	0.174	448,500	0.1667	1.16%
2020-02-13	0	0.172	0.172	0.175	0.168	0.177	1,144,837	196,641	0.1718	0.172	0.172	0.175	0.168	0.177	1,144,837	0.1718	-3.91%
2020-02-12	0	0.179	0.175	0.179	0.170	0.182	1,944,000	342,174	0.1760	0.179	0.175	0.179	0.170	0.182	1,944,000	0.1760	-0.56%
2020-02-11	0	0.180	0.177	0.180	0.168	0.180	1,369,500	237,763	0.1736	0.180	0.177	0.180	0.168	0.180	1,369,500	0.1736	-0.55%
2020-02-10	0	0.181	0.173	0.183	0.176	0.184	34,613	6,175	0.1784	0.181	0.173	0.183	0.176	0.184	34,613	0.1784	1.69%
2020-02-07	0	0.178	0.172	0.178	0.172	0.180	621,000	109,092	0.1757	0.178	0.172	0.178	0.172	0.180	621,000	0.1757	3.49%
2020-02-06	0	0.172	0.172	0.185	0.170	0.187	3,624,000	627,096	0.1730	0.172	0.172	0.185	0.170	0.187	3,624,000	0.1730	1.18%
2020-02-05	0	0.170	0.170	0.188	0.170	0.177	741,000	127,080	0.1715	0.170	0.170	0.188	0.170	0.177	741,000	0.1715	-3.95%
2020-02-04	0	0.177	0.169	0.188	0.168	0.184	837,000	146,943	0.1756	0.177	0.169	0.188	0.168	0.184	837,000	0.1756	-0.56%
2020-02-03	0	0.178	0.175	0.178	0.168	0.179	516,000	91,710	0.1777	0.178	0.175	0.178	0.168	0.179	516,000	0.1777	0.00%
2020-01-31	0	0.178	0.178	0.186	0.174	0.189	483,375	86,297	0.1785	0.178	0.178	0.186	0.174	0.189	483,375	0.1785	2.30%
2020-01-30	0	0.174	0.171	0.177	0.173	0.187	1,545,000	280,164	0.1813	0.174	0.171	0.177	0.173	0.187	1,545,000	0.1813	-10.31%
2020-01-29	0	0.194	0.172	0.195	0.194	0.197	249,000	48,780	0.1959	0.194	0.172	0.195	0.194	0.197	249,000	0.1959	-1.52%
2020-01-24	0	0.197	0.194	0.200	0.197	0.197	4,500	877	0.1949	0.197	0.194	0.200	0.197	0.197	4,500	0.1949	-1.50%
2020-01-23	0	0.200	0.199	0.200	0.192	0.200	658,500	130,014	0.1974	0.200	0.199	0.200	0.192	0.200	658,500	0.1974	-0.50%
2020-01-22	0	0.201	0.201	0.204	0.199	0.205	423,000	86,136	0.2036	0.201	0.201	0.204	0.199	0.205	423,000	0.2036	1.52%
2020-01-21	0	0.198	0.198	0.203	0.198	0.209	723,238	144,912	0.2004	0.198	0.198	0.203	0.198	0.209	723,238	0.2004	-5.26%
2020-01-20	0	0.209	0.209	0.215	0.199	0.218	2,074,800	432,132	0.2083	0.209	0.209	0.215	0.199	0.218	2,074,800	0.2083	-4.13%
2020-01-17	0	0.218	0.217	0.218	0.203	0.218	1,261,500	265,033	0.2101	0.218	0.217	0.218	0.203	0.218	1,261,500	0.2101	7.39%
2020-01-16	0	0.203	0.203	0.204	0.200	0.205	501,776	101,792	0.2029	0.203	0.203	0.204	0.200	0.205	501,776	0.2029	1.00%
2020-01-15	0	0.201	0.201	0.202	0.199	0.202	270,000	54,105	0.2004	0.201	0.201	0.202	0.199	0.202	270,000	0.2004	0.50%
2020-01-14	0	0.200	0.186	0.201	0.200	0.219	661,125	133,277	0.2016	0.200	0.186	0.201	0.200	0.219	661,125	0.2016	-2.91%
2020-01-13	0	0.206	0.201	0.206	0.202	0.211	264,563	54,936	0.2076	0.206	0.201	0.206	0.202	0.211	264,563	0.2076	-0.48%
2020-01-10	0	0.207	0.203	0.207	0.200	0.215	733,500	150,600	0.2053	0.207	0.203	0.207	0.200	0.215	733,500	0.2053	-0.48%
2020-01-09	0	0.208	0.207	0.208	0.204	0.218	214,500	44,580	0.2078	0.208	0.207	0.208	0.204	0.218	214,500	0.2078	1.96%
2020-01-08	0	0.204	0.197	0.205	0.204	0.209	105,000	21,594	0.2057	0.204	0.197	0.205	0.204	0.209	105,000	0.2057	-2.39%
2020-01-07	0	0.209	0.204	0.210	0.200	0.220	1,113,300	239,178	0.2148	0.209	0.204	0.210	0.200	0.220	1,113,300	0.2148	1.95%
2020-01-06	0	0.205	0.202	0.205	0.203	0.208	462,075	95,597	0.2069	0.205	0.202	0.205	0.203	0.208	462,075	0.2069	-1.44%
2020-01-03	0	0.208	0.204	0.208	0.201	0.220	2,269,387	479,648	0.2114	0.208	0.204	0.208	0.201	0.220	2,269,387	0.2114	4.00%
2020-01-02	0	0.200	0.198	0.200	0.192	0.214	1,932,337	401,073	0.2076	0.200	0.198	0.200	0.192	0.214	1,932,337	0.2076	-11.11%
2019-12-31	0	0.225	0.216	0.225	0.197	0.228	5,896,125	1,272,199	0.2158	0.225	0.216	0.225	0.197	0.228	5,896,125	0.2158	9.76%
2019-12-30	0	0.205	0.205	0.206	0.179	0.205	2,193,000	424,293	0.1935	0.205	0.205	0.206	0.179	0.205	2,193,000	0.1935	7.89%
2019-12-27	0	0.190	0.183	0.190	0.175	0.190	1,113,000	204,318	0.1836	0.190	0.183	0.190	0.175	0.190	1,113,000	0.1836	7.34%
2019-12-24	0	0.177	0.175	0.182	-	-	0	0	-	0.177	0.175	0.182	-	-	0	-	0.00%
2019-12-23	0	0.177	0.173	0.181	0.173	0.179	576,000	102,219	0.1775	0.177	0.173	0.181	0.173	0.179	576,000	0.1775	-1.67%
2019-12-20	0	0.180	0.168	0.180	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	0.00%
2019-12-19	0	0.180	0.173	0.180	0.171	0.180	246,000	42,405	0.1724	0.180	0.173	0.180	0.171	0.180	246,000	0.1724	1.69%
2019-12-18	0	0.177	0.176	0.177	-	-	37	6	0.1622	0.177	0.176	0.177	-	-	37	0.1622	-1.67%
2019-12-17	0	0.180	0.178	0.181	0.177	0.185	1,515,000	271,539	0.1792	0.180	0.178	0.181	0.177	0.185	1,515,000	0.1792	0.00%
2019-12-16	0	0.180	0.169	0.180	0.180	0.183	42,000	7,587	0.1806	0.180	0.169	0.180	0.180	0.183	42,000	0.1806	0.00%
2019-12-13	0	0.180	0.174	0.180	0.174	0.182	1,663,200	297,200	0.1787	0.180	0.174	0.180	0.174	0.182	1,663,200	0.1787	3.45%
2019-12-12	0	0.174	0.167	0.174	0.169	0.178	961,537	167,734	0.1744	0.174	0.167	0.174	0.169	0.178	961,537	0.1744	2.35%
2019-12-11	0	0.170	0.164	0.170	0.162	0.171	720,000	119,460	0.1659	0.170	0.164	0.170	0.162	0.171	720,000	0.1659	0.00%
2019-12-10	0	0.170	0.170	0.179	0.164	0.172	879,000	149,340	0.1699	0.170	0.170	0.179	0.164	0.172	879,000	0.1699	-5.56%
2019-12-09	0	0.180	0.171	0.180	0.170	0.183	79,875	13,677	0.1712	0.180	0.171	0.180	0.170	0.183	79,875	0.1712	5.26%
2019-12-06	0	0.171	0.171	0.183	0.171	0.183	324,000	55,818	0.1723	0.171	0.171	0.183	0.171	0.183	324,000	0.1723	-0.58%
2019-12-05	0	0.172	0.172	0.187	0.169	0.190	1,653,000	299,160	0.1810	0.172	0.172	0.187	0.169	0.190	1,653,000	0.1810	-3.91%
2019-12-04	0	0.179	0.172	0.179	0.172	0.180	471,000	83,778	0.1779	0.179	0.172	0.179	0.172	0.180	471,000	0.1779	2.87%
2019-12-03	0	0.174	0.171	0.174	0.170	0.176	237,000	40,620	0.1714	0.174	0.171	0.174	0.170	0.176	237,000	0.1714	4.19%
2019-12-02	0	0.167	0.167	0.175	0.167	0.177	141,000	23,598	0.1674	0.167	0.167	0.175	0.167	0.177	141,000	0.1674	0.60%
2019-11-29	0	0.166	0.165	0.167	0.160	0.175	1,092,000	186,249	0.1706	0.166	0.165	0.167	0.160	0.175	1,092,000	0.1706	-5.14%
2019-11-28	0	0.175	0.173	0.175	0.172	0.185	2,808,000	498,561	0.1776	0.175	0.173	0.175	0.172	0.185	2,808,000	0.1776	-4.89%
2019-11-27	0	0.184	0.184	0.190	0.180	0.197	1,141,537	209,681	0.1837	0.184	0.184	0.190	0.180	0.197	1,141,537	0.1837	-1.08%
2019-11-26	0	0.186	0.186	0.188	0.180	0.189	1,264,650	230,803	0.1825	0.186	0.186	0.188	0.180	0.189	1,264,650	0.1825	0.00%
2019-11-25	0	0.186	0.186	0.195	0.180	0.201	2,355,375	446,249	0.1895	0.186	0.186	0.195	0.180	0.201	2,355,375	0.1895	-2.11%
2019-11-22	0	0.190	0.190	0.192	0.185	0.220	6,249,000	1,254,447	0.2007	0.190	0.190	0.192	0.185	0.220	6,249,000	0.2007	-3.06%
2019-11-21	0	0.196	0.190	0.196	0.186	0.196	3,119,787	591,411	0.1896	0.196	0.190	0.196	0.186	0.196	3,119,787	0.1896	2.08%
2019-11-20	0	0.192	0.192	0.195	0.184	0.198	2,328,000	443,115	0.1903	0.192	0.192	0.195	0.184	0.198	2,328,000	0.1903	0.52%
2019-11-19	0	0.191	0.191	0.194	0.186	0.208	5,402,515	1,058,025	0.1958	0.191	0.191	0.194	0.186	0.208	5,402,515	0.1958	-8.17%
2019-11-18	0	0.208	0.208	0.210	0.200	0.230	17,196,000	3,643,302	0.2119	0.208	0.208	0.210	0.200	0.230	17,196,000	0.2119	-0.48%
2019-11-15	0	0.209	0.209	0.210	0.155	0.250	182,238,875	35,260,878	0.1935	0.209	0.209	0.210	0.155	0.250	182,238,875	0.1935	47.18%
2019-11-14	0	0.142	0.138	0.142	0.135	0.144	2,592,000	364,398	0.1406	0.142	0.138	0.142	0.135	0.144	2,592,000	0.1406	-2.07%
2019-11-13	0	0.145	0.145	0.148	0.145	0.149	793,500	115,566	0.1456	0.145	0.145	0.148	0.145	0.149	793,500	0.1456	-3.33%
2019-11-12	0	0.150	0.150	0.156	0.150	0.152	2,007,000	301,110	0.1500	0.150	0.150	0.156	0.150	0.152	2,007,000	0.1500	-3.23%
2019-11-11	0	0.155	0.154	0.155	0.153	0.155	1,866,000	287,499	0.1541	0.155	0.154	0.155	0.153	0.155	1,866,000	0.1541	-1.90%
2019-11-08	0	0.158	0.154	0.158	0.158	0.158	240,000	37,920	0.1580	0.158	0.154	0.158	0.158	0.158	240,000	0.1580	-1.25%
2019-11-07	0	0.160	0.156	0.160	0.155	0.160	909,000	145,248	0.1598	0.160	0.156	0.160	0.155	0.160	909,000	0.1598	0.00%
2019-11-06	0	0.160	0.158	0.160	0.158	0.161	2,405,137	384,778	0.1600	0.160	0.158	0.160	0.158	0.161	2,405,137	0.1600	-1.84%
2019-11-05	0	0.163	0.161	0.163	0.160	0.166	1,056,000	171,579	0.1625	0.163	0.161	0.163	0.160	0.166	1,056,000	0.1625	-1.81%
2019-11-04	0	0.166	0.166	0.204	0.160	0.165	951,375	155,202	0.1631	0.166	0.166	0.204	0.160	0.165	951,375	0.1631	-1.19%
2019-11-01	0	0.168	0.166	0.168	0.165	0.168	192,000	32,196	0.1677	0.168	0.166	0.168	0.165	0.168	192,000	0.1677	-2.89%
2019-10-31	0	0.173	0.165	0.178	0.165	0.173	618,750	102,567	0.1658	0.173	0.165	0.178	0.165	0.173	618,750	0.1658	2.98%
2019-10-30	0	0.168	0.167	0.175	0.167	0.176	774,375	133,199	0.1720	0.168	0.167	0.175	0.167	0.176	774,375	0.1720	-2.89%
2019-10-29	0	0.173	0.173	0.176	0.170	0.174	441,000	76,173	0.1727	0.173	0.173	0.176	0.170	0.174	441,000	0.1727	-1.70%
2019-10-28	0	0.176	0.173	0.178	0.172	0.178	711,375	125,509	0.1764	0.176	0.173	0.178	0.172	0.178	711,375	0.1764	0.00%
2019-10-25	0	0.176	0.172	0.175	0.174	0.178	927,000	163,983	0.1769	0.176	0.172	0.175	0.174	0.178	927,000	0.1769	-0.56%
2019-10-24	0	0.177	0.177	0.180	0.170	0.180	922,500	162,420	0.1761	0.177	0.177	0.180	0.170	0.180	922,500	0.1761	-1.12%
2019-10-23	0	0.179	0.173	0.179	-	-	112	18	0.1607	0.179	0.173	0.179	-	-	112	0.1607	0.00%
2019-10-22	0	0.179	0.174	0.180	0.174	0.179	131,287	23,010	0.1753	0.179	0.174	0.180	0.174	0.179	131,287	0.1753	1.13%
2019-10-21	0	0.177	0.176	0.223	0.175	0.177	835,687	147,859	0.1769	0.177	0.176	0.223	0.175	0.177	835,687	0.1769	0.00%
2019-10-18	0	0.177	0.176	0.183	0.173	0.184	230,437	41,491	0.1801	0.177	0.176	0.183	0.173	0.184	230,437	0.1801	-2.21%
2019-10-17	0	0.181	0.178	0.180	0.175	0.182	300,000	54,516	0.1817	0.181	0.178	0.180	0.175	0.182	300,000	0.1817	0.00%
2019-10-16	0	0.181	0.181	0.200	0.172	0.182	624,000	113,121	0.1813	0.181	0.181	0.200	0.172	0.182	624,000	0.1813	0.56%
2019-10-15	0	0.180	0.180	0.190	0.179	0.182	372,000	67,575	0.1817	0.180	0.180	0.190	0.179	0.182	372,000	0.1817	-1.10%
2019-10-14	0	0.182	0.182	0.183	0.182	0.183	621,187	113,355	0.1825	0.182	0.182	0.183	0.182	0.183	621,187	0.1825	-0.55%
2019-10-11	0	0.183	0.180	0.183	0.179	0.183	670,875	121,409	0.1810	0.183	0.180	0.183	0.179	0.183	670,875	0.1810	0.55%
2019-10-10	0	0.182	0.181	0.182	0.180	0.184	878,437	159,719	0.1818	0.182	0.181	0.182	0.180	0.184	878,437	0.1818	-1.62%
2019-10-09	0	0.185	0.185	0.190	0.180	0.186	403,837	74,727	0.1850	0.185	0.185	0.190	0.180	0.186	403,837	0.1850	1.65%
2019-10-08	0	0.182	0.182	0.190	0.181	0.184	156,000	28,308	0.1815	0.182	0.182	0.190	0.181	0.184	156,000	0.1815	-1.09%
2019-10-04	0	0.184	0.183	0.220	0.181	0.184	21,412	3,891	0.1817	0.184	0.183	0.220	0.181	0.184	21,412	0.1817	-3.16%
2019-10-03	0	0.190	0.183	0.190	0.183	0.190	48,150	8,852	0.1838	0.190	0.183	0.190	0.183	0.190	48,150	0.1838	4.40%
2019-10-02	0	0.182	0.177	0.185	0.178	0.190	162,000	30,138	0.1860	0.182	0.177	0.185	0.178	0.190	162,000	0.1860	-3.19%
2019-09-30	0	0.188	0.180	0.196	-	-	0	0	-	0.188	0.180	0.196	-	-	0	-	0.00%
2019-09-27	0	0.188	0.181	0.188	0.189	0.189	126,000	23,814	0.1890	0.188	0.181	0.188	0.189	0.189	126,000	0.1890	0.00%
2019-09-26	0	0.188	0.188	0.189	0.186	0.190	480,000	89,376	0.1862	0.188	0.188	0.189	0.186	0.190	480,000	0.1862	1.08%
2019-09-25	0	0.186	0.186	0.190	0.186	0.190	57,075	10,771	0.1887	0.186	0.186	0.190	0.186	0.190	57,075	0.1887	-1.59%
2019-09-24	0	0.189	0.189	0.190	0.186	0.190	408,000	77,109	0.1890	0.189	0.189	0.190	0.186	0.190	408,000	0.1890	1.07%
2019-09-23	0	0.187	0.186	0.191	0.186	0.193	1,221,000	230,205	0.1885	0.187	0.186	0.191	0.186	0.193	1,221,000	0.1885	-3.11%
2019-09-20	0	0.193	0.192	0.194	0.181	0.194	747,000	143,982	0.1927	0.193	0.192	0.194	0.181	0.194	747,000	0.1927	2.66%
2019-09-19	0	0.188	0.188	0.195	0.187	0.196	246,000	46,278	0.1881	0.188	0.188	0.195	0.187	0.196	246,000	0.1881	-0.53%
2019-09-18	0	0.189	0.189	0.198	0.188	0.200	1,242,000	237,279	0.1910	0.189	0.189	0.198	0.188	0.200	1,242,000	0.1910	0.00%
2019-09-17	0	0.189	0.188	0.192	0.189	0.205	663,000	132,117	0.1993	0.189	0.188	0.192	0.189	0.205	663,000	0.1993	-7.80%
2019-09-16	0	0.205	0.205	0.215	0.205	0.216	156,000	32,052	0.2055	0.205	0.205	0.215	0.205	0.216	156,000	0.2055	0.49%
2019-09-13	0	0.204	0.204	0.218	0.202	0.225	1,014,975	212,002	0.2089	0.204	0.204	0.218	0.202	0.225	1,014,975	0.2089	-6.42%
2019-09-12	0	0.218	0.211	0.218	0.218	0.240	1,242,000	277,299	0.2233	0.218	0.211	0.218	0.218	0.240	1,242,000	0.2233	-3.11%
2019-09-11	0	0.225	0.225	0.227	0.200	0.250	12,904,037	2,919,414	0.2262	0.225	0.225	0.227	0.200	0.250	12,904,037	0.2262	14.21%
2019-09-10	0	0.197	0.195	0.224	0.195	0.200	69,750	13,799	0.1978	0.197	0.195	0.224	0.195	0.200	69,750	0.1978	-1.50%
2019-09-09	0	0.200	0.188	0.200	0.184	0.201	144,000	28,431	0.1974	0.200	0.188	0.200	0.184	0.201	144,000	0.1974	-0.50%
2019-09-06	0	0.201	0.200	0.201	0.200	0.205	642,000	130,317	0.2030	0.201	0.200	0.201	0.200	0.205	642,000	0.2030	-1.95%
2019-09-05	0	0.205	0.205	0.208	0.203	0.230	671,750	138,523	0.2062	0.205	0.205	0.208	0.203	0.230	671,750	0.2062	-6.82%
2019-09-04	0	0.220	0.183	0.230	0.180	0.230	1,728,000	343,647	0.1989	0.220	0.183	0.230	0.180	0.230	1,728,000	0.1989	15.79%
2019-09-03	0	0.190	0.182	0.192	0.180	0.194	25,687	4,795	0.1867	0.190	0.182	0.192	0.180	0.194	25,687	0.1867	-2.06%
2019-09-02	0	0.194	0.181	0.194	0.181	0.194	69,000	12,672	0.1837	0.194	0.181	0.194	0.181	0.194	69,000	0.1837	-1.02%
2019-08-30	0	0.196	0.188	0.196	-	-	0	0	-	0.196	0.188	0.196	-	-	0	-	0.00%
2019-08-29	0	0.196	0.190	0.201	-	-	0	0	-	0.196	0.190	0.201	-	-	0	-	0.00%
2019-08-28	0	0.196	0.182	0.202	0.190	0.200	18,750	3,632	0.1937	0.196	0.182	0.202	0.190	0.200	18,750	0.1937	-1.01%
2019-08-27	0	0.198	0.186	0.198	0.181	0.201	597,188	116,205	0.1946	0.198	0.186	0.198	0.181	0.201	597,188	0.1946	1.54%
2019-08-26	0	0.195	0.181	0.195	-	-	0	0	-	0.195	0.181	0.195	-	-	0	-	0.00%
2019-08-23	0	0.195	0.195	0.199	0.192	0.199	1,612,687	311,006	0.1928	0.195	0.195	0.199	0.192	0.199	1,612,687	0.1928	-2.50%
2019-08-22	0	0.200	0.193	0.200	0.193	0.203	312,000	60,246	0.1931	0.200	0.193	0.200	0.193	0.203	312,000	0.1931	1.01%
2019-08-21	0	0.198	0.194	0.198	0.193	0.202	84,000	16,491	0.1963	0.198	0.194	0.198	0.193	0.202	84,000	0.1963	1.54%
2019-08-20	0	0.195	0.195	0.206	0.189	0.204	919,387	178,288	0.1939	0.195	0.195	0.206	0.189	0.204	919,387	0.1939	1.04%
2019-08-19	0	0.193	0.193	0.196	0.190	0.208	1,555,223	308,071	0.1981	0.193	0.193	0.196	0.190	0.208	1,555,223	0.1981	-6.76%
2019-08-16	0	0.207	0.197	0.207	0.195	0.208	339,000	67,398	0.1988	0.207	0.197	0.207	0.195	0.208	339,000	0.1988	10.11%
2019-08-15	0	0.188	0.187	0.188	0.186	0.200	1,633,375	312,650	0.1914	0.188	0.187	0.188	0.186	0.200	1,633,375	0.1914	-5.05%
2019-08-14	0	0.198	0.197	0.200	0.195	0.206	2,082,000	420,870	0.2021	0.198	0.197	0.200	0.195	0.206	2,082,000	0.2021	-5.71%
2019-08-13	0	0.210	0.209	0.210	0.205	0.221	2,019,075	432,009	0.2140	0.210	0.209	0.210	0.205	0.221	2,019,075	0.2140	-4.55%
2019-08-12	0	0.220	0.220	0.230	0.220	0.230	163,500	36,825	0.2252	0.220	0.220	0.230	0.220	0.230	163,500	0.2252	-4.76%
2019-08-09	0	0.231	0.231	0.235	0.230	0.235	828,375	194,481	0.2348	0.231	0.231	0.235	0.230	0.235	828,375	0.2348	-1.70%
2019-08-08	0	0.235	0.235	0.249	0.230	0.249	28,505	6,726	0.2360	0.235	0.235	0.249	0.230	0.249	28,505	0.2360	-5.62%
2019-08-07	0	0.249	0.237	0.249	0.208	0.249	396,075	95,106	0.2401	0.249	0.237	0.249	0.208	0.249	396,075	0.2401	3.32%
2019-08-06	0	0.241	0.241	0.250	0.236	0.241	122,062	29,254	0.2397	0.241	0.241	0.250	0.236	0.241	122,062	0.2397	0.42%
2019-08-05	0	0.240	0.232	0.245	0.240	0.260	2,656,875	657,188	0.2474	0.240	0.232	0.245	0.240	0.260	2,656,875	0.2474	-4.00%
2019-08-02	0	0.250	0.250	0.265	0.250	0.275	522,000	137,595	0.2636	0.250	0.250	0.265	0.250	0.275	522,000	0.2636	-9.09%
2019-08-01	0	0.275	0.270	0.275	0.275	0.275	17,187	4,682	0.2724	0.275	0.270	0.275	0.275	0.275	17,187	0.2724	-6.78%
2019-07-31	0	0.295	0.290	0.295	0.260	0.300	1,249,800	355,316	0.2843	0.295	0.290	0.295	0.260	0.300	1,249,800	0.2843	13.46%
2019-07-30	0	0.260	0.260	0.265	0.260	0.265	186,750	49,462	0.2649	0.260	0.260	0.265	0.260	0.265	186,750	0.2649	-5.45%
2019-07-29	0	0.275	0.265	0.275	0.280	0.280	3,000	840	0.2800	0.275	0.265	0.275	0.280	0.280	3,000	0.2800	0.00%
2019-07-26	0	0.275	0.260	0.275	0.265	0.280	303,000	83,370	0.2751	0.275	0.260	0.275	0.265	0.280	303,000	0.2751	1.85%
2019-07-25	0	0.270	0.270	0.275	0.270	0.280	682,500	186,240	0.2729	0.270	0.270	0.275	0.270	0.280	682,500	0.2729	-3.57%
2019-07-24	0	0.280	0.270	0.280	0.270	0.280	241,500	66,405	0.2750	0.280	0.270	0.280	0.270	0.280	241,500	0.2750	3.70%
2019-07-23	0	0.270	0.270	0.285	0.265	0.290	525,000	142,635	0.2717	0.270	0.270	0.285	0.265	0.290	525,000	0.2717	-1.82%
2019-07-22	0	0.275	0.265	0.275	0.275	0.290	494,250	137,688	0.2786	0.275	0.265	0.275	0.275	0.290	494,250	0.2786	-5.17%
2019-07-19	0	0.290	0.275	0.290	0.290	0.300	255,000	74,085	0.2905	0.290	0.275	0.290	0.290	0.300	255,000	0.2905	0.00%
2019-07-18	0	0.290	0.285	0.300	0.285	0.305	729,000	212,505	0.2915	0.290	0.285	0.300	0.285	0.305	729,000	0.2915	-3.33%
2019-07-17	0	0.300	0.285	0.310	-	-	0	0	-	0.300	0.285	0.310	-	-	0	-	0.00%
2019-07-16	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2019-07-15	0	0.300	0.285	0.305	-	-	0	0	-	0.300	0.285	0.305	-	-	0	-	0.00%
2019-07-12	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2019-07-11	0	0.300	0.295	0.300	0.290	0.305	108,112	32,341	0.2991	0.300	0.295	0.300	0.290	0.305	108,112	0.2991	1.69%
2019-07-10	0	0.295	0.280	0.295	0.290	0.300	660,000	197,865	0.2998	0.295	0.280	0.295	0.290	0.300	660,000	0.2998	-1.67%
2019-07-09	0	0.300	0.285	0.300	0.280	0.300	21,000	6,240	0.2971	0.300	0.285	0.300	0.280	0.300	21,000	0.2971	0.00%
2019-07-08	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2019-07-05	0	0.300	0.300	0.305	0.295	0.310	378,150	114,402	0.3025	0.300	0.300	0.305	0.295	0.310	378,150	0.3025	1.69%
2019-07-04	0	0.295	0.295	0.300	0.295	0.315	737,475	221,805	0.3008	0.295	0.295	0.300	0.295	0.315	737,475	0.3008	-1.67%
2019-07-03	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2019-07-02	0	0.300	0.285	0.305	0.290	0.310	743,625	222,933	0.2998	0.300	0.285	0.305	0.290	0.310	743,625	0.2998	3.45%
2019-06-28	0	0.290	0.270	0.290	0.270	0.300	1,638,000	472,290	0.2883	0.290	0.270	0.290	0.270	0.300	1,638,000	0.2883	3.57%
2019-06-27	0	0.280	0.280	0.285	0.280	0.290	2,907,750	831,192	0.2859	0.280	0.280	0.285	0.280	0.290	2,907,750	0.2859	-3.45%
2019-06-26	0	0.290	0.285	0.290	0.285	0.295	923,849	270,662	0.2930	0.290	0.285	0.290	0.285	0.295	923,849	0.2930	0.00%
2019-06-25	0	0.290	0.280	0.290	0.280	0.295	1,921,885	554,324	0.2884	0.290	0.280	0.290	0.280	0.295	1,921,885	0.2884	5.45%
2019-06-24	0	0.275	0.275	0.285	0.275	0.290	840,750	240,697	0.2863	0.275	0.275	0.285	0.275	0.290	840,750	0.2863	-3.51%
2019-06-21	0	0.285	0.285	0.290	0.280	0.300	3,534,000	1,031,430	0.2919	0.285	0.285	0.290	0.280	0.300	3,534,000	0.2919	1.79%
2019-06-20	0	0.280	0.280	0.285	0.280	0.295	1,491,000	435,810	0.2923	0.280	0.280	0.285	0.280	0.295	1,491,000	0.2923	-1.75%
2019-06-19	0	0.285	0.280	0.290	0.280	0.290	1,150,462	336,514	0.2925	0.285	0.280	0.290	0.280	0.290	1,150,462	0.2925	-1.72%
2019-06-18	0	0.290	0.290	0.300	0.280	0.300	3,192,000	924,825	0.2897	0.290	0.290	0.300	0.280	0.300	3,192,000	0.2897	0.00%
2019-06-17	0	0.290	0.290	0.305	0.285	0.300	1,736,736	516,148	0.2972	0.290	0.290	0.305	0.285	0.300	1,736,736	0.2972	0.00%
2019-06-14	0	0.290	0.290	0.300	0.290	0.305	1,420,612	418,261	0.2944	0.290	0.290	0.300	0.290	0.305	1,420,612	0.2944	-1.69%
2019-06-13	0	0.295	0.295	0.300	0.280	0.300	957,000	278,385	0.2909	0.295	0.295	0.300	0.280	0.300	957,000	0.2909	5.36%
2019-06-12	0	0.280	0.280	0.285	0.275	0.285	229,500	64,035	0.2790	0.280	0.280	0.285	0.275	0.285	229,500	0.2790	1.82%
2019-06-11	0	0.275	0.275	0.280	0.275	0.285	441,375	123,384	0.2795	0.275	0.275	0.280	0.275	0.285	441,375	0.2795	-1.79%
2019-06-10	0	0.280	0.280	0.285	0.265	0.280	825,000	228,255	0.2767	0.280	0.280	0.285	0.265	0.280	825,000	0.2767	3.70%
2019-06-06	0	0.270	0.270	0.280	0.270	0.280	438,750	120,307	0.2742	0.270	0.270	0.280	0.270	0.280	438,750	0.2742	-1.82%
2019-06-05	0	0.275	0.275	0.285	0.265	0.275	657,075	178,864	0.2722	0.275	0.275	0.285	0.265	0.275	657,075	0.2722	0.00%
2019-06-04	0	0.275	0.270	0.280	0.265	0.280	1,179,000	321,330	0.2725	0.275	0.270	0.280	0.265	0.280	1,179,000	0.2725	-1.79%
2019-06-03	0	0.280	0.275	0.280	0.270	0.280	135,000	36,945	0.2737	0.280	0.275	0.280	0.270	0.280	135,000	0.2737	-1.75%
2019-05-31	0	0.285	0.280	0.290	0.270	0.290	19,762	5,459	0.2762	0.285	0.280	0.290	0.270	0.290	19,762	0.2762	0.00%
2019-05-30	0	0.285	0.275	0.290	0.270	0.305	3,314,375	973,079	0.2936	0.285	0.275	0.290	0.270	0.305	3,314,375	0.2936	0.00%
2019-05-29	0	0.285	0.280	0.285	0.280	0.290	474,000	136,080	0.2871	0.285	0.280	0.285	0.280	0.290	474,000	0.2871	1.79%
2019-05-28	0	0.280	0.280	0.295	0.270	0.305	1,449,375	407,861	0.2814	0.280	0.280	0.295	0.270	0.305	1,449,375	0.2814	5.66%
2019-05-27	0	0.265	0.265	0.285	0.250	0.270	660,450	175,308	0.2654	0.265	0.265	0.285	0.250	0.270	660,450	0.2654	0.00%
2019-05-24	0	0.265	0.265	0.275	0.265	0.265	45,375	12,018	0.2649	0.265	0.265	0.275	0.265	0.265	45,375	0.2649	-3.64%
2019-05-23	0	0.275	0.260	0.280	0.275	0.285	450,000	126,810	0.2818	0.275	0.260	0.280	0.275	0.285	450,000	0.2818	-5.17%
2019-05-22	0	0.290	0.280	0.290	0.280	0.290	256,000	72,845	0.2846	0.290	0.280	0.290	0.280	0.290	256,000	0.2846	1.75%
2019-05-21	0	0.285	0.285	0.290	0.275	0.300	3,231,000	950,580	0.2942	0.285	0.285	0.290	0.275	0.300	3,231,000	0.2942	-1.72%
2019-05-20	0	0.290	0.290	0.300	0.270	0.315	3,444,000	1,015,215	0.2948	0.290	0.290	0.300	0.270	0.315	3,444,000	0.2948	-3.33%
2019-05-17	0	0.300	0.300	0.305	0.247	0.305	4,781,425	1,342,567	0.2808	0.300	0.300	0.305	0.247	0.305	4,781,425	0.2808	20.48%
2019-05-16	0	0.249	0.236	0.255	0.231	0.255	1,689,000	421,731	0.2497	0.249	0.236	0.255	0.231	0.255	1,689,000	0.2497	1.22%
2019-05-15	0	0.246	0.233	0.248	0.230	0.247	363,000	86,733	0.2389	0.246	0.233	0.248	0.230	0.247	363,000	0.2389	6.03%
2019-05-14	0	0.232	0.232	0.240	0.229	0.239	249,225	58,022	0.2328	0.232	0.232	0.240	0.229	0.239	249,225	0.2328	-3.33%
2019-05-10	0	0.240	0.240	0.248	0.238	0.249	133,612	32,902	0.2463	0.240	0.240	0.248	0.238	0.249	133,612	0.2463	0.00%
2019-05-09	0	0.240	0.240	0.241	0.238	0.250	384,000	92,790	0.2416	0.240	0.240	0.241	0.238	0.250	384,000	0.2416	-1.64%
2019-05-08	0	0.244	0.244	0.255	0.240	0.255	292,687	72,384	0.2473	0.244	0.244	0.255	0.240	0.255	292,687	0.2473	0.41%
2019-05-07	0	0.243	0.243	0.250	0.241	0.255	204,000	50,829	0.2492	0.243	0.243	0.250	0.241	0.255	204,000	0.2492	-0.82%
2019-05-06	0	0.245	0.238	0.248	0.238	0.255	3,417,637	843,797	0.2469	0.245	0.238	0.248	0.238	0.255	3,417,637	0.2469	-7.55%
2019-05-03	0	0.265	0.265	0.270	0.265	0.270	201,000	53,760	0.2675	0.265	0.265	0.270	0.265	0.270	201,000	0.2675	1.92%
2019-05-02	0	0.260	0.260	0.270	0.255	0.275	559,687	148,040	0.2645	0.260	0.260	0.270	0.255	0.275	559,687	0.2645	1.96%
2019-04-30	0	0.255	0.255	0.265	0.255	0.270	1,929,000	500,910	0.2597	0.255	0.255	0.265	0.255	0.270	1,929,000	0.2597	-3.77%
2019-04-29	0	0.265	0.265	0.270	0.265	0.290	882,650	246,384	0.2791	0.265	0.265	0.270	0.265	0.290	882,650	0.2791	-7.02%
2019-04-26	0	0.285	0.285	0.290	0.280	0.295	321,000	92,385	0.2878	0.285	0.285	0.290	0.280	0.295	321,000	0.2878	-1.72%
2019-04-25	0	0.290	0.285	0.295	0.285	0.300	2,268,375	661,228	0.2915	0.290	0.285	0.295	0.285	0.300	2,268,375	0.2915	-1.69%
2019-04-24	0	0.295	0.295	0.300	0.290	0.305	2,538,000	755,025	0.2975	0.295	0.295	0.300	0.290	0.305	2,538,000	0.2975	0.00%
2019-04-23	0	0.295	0.295	0.300	0.295	0.305	2,047,875	609,945	0.2978	0.295	0.295	0.300	0.295	0.305	2,047,875	0.2978	0.00%
2019-04-18	0	0.295	0.295	0.300	0.295	0.305	1,428,000	429,735	0.3009	0.295	0.295	0.300	0.295	0.305	1,428,000	0.3009	0.00%
2019-04-17	0	0.295	0.295	0.300	0.290	0.305	1,446,000	432,195	0.2989	0.295	0.295	0.300	0.290	0.305	1,446,000	0.2989	0.00%
2019-04-16	0	0.295	0.295	0.305	0.285	0.305	1,377,825	405,115	0.2940	0.295	0.295	0.305	0.285	0.305	1,377,825	0.2940	-1.67%
2019-04-15	0	0.300	0.295	0.300	0.290	0.305	720,000	215,220	0.2989	0.300	0.295	0.300	0.290	0.305	720,000	0.2989	0.00%
2019-04-12	0	0.300	0.300	0.305	0.295	0.300	1,182,000	354,540	0.2999	0.300	0.300	0.305	0.295	0.300	1,182,000	0.2999	0.00%
2019-04-11	0	0.300	0.300	0.305	0.300	0.310	1,176,000	353,745	0.3008	0.300	0.300	0.305	0.300	0.310	1,176,000	0.3008	-1.64%
2019-04-10	0	0.305	0.305	0.310	0.300	0.310	1,477,500	453,440	0.3069	0.305	0.305	0.310	0.300	0.310	1,477,500	0.3069	-1.61%
2019-04-09	0	0.310	0.305	0.310	0.300	0.310	2,433,450	741,383	0.3047	0.310	0.305	0.310	0.300	0.310	2,433,450	0.3047	1.64%
2019-04-08	0	0.305	0.305	0.310	0.300	0.310	1,110,750	339,780	0.3059	0.305	0.305	0.310	0.300	0.310	1,110,750	0.3059	-4.69%
2019-04-04	0	0.320	0.310	0.320	0.310	0.320	866,000	271,000	0.3129	0.320	0.310	0.320	0.310	0.320	866,000	0.3129	0.00%
2019-04-03	0	0.320	0.315	0.320	0.300	0.320	1,252,874	391,383	0.3124	0.320	0.315	0.320	0.300	0.320	1,252,874	0.3124	4.92%
2019-04-02	0	0.305	0.300	0.305	0.300	0.310	3,355,212	1,016,583	0.3030	0.305	0.300	0.305	0.300	0.310	3,355,212	0.3030	0.00%
2019-04-01	0	0.305	0.305	0.315	0.305	0.320	1,250,250	390,007	0.3119	0.305	0.305	0.315	0.305	0.320	1,250,250	0.3119	-1.61%
2019-03-29	0	0.310	0.310	0.315	0.300	0.325	5,172,225	1,625,286	0.3142	0.310	0.310	0.315	0.300	0.325	5,172,225	0.3142	-3.12%
2019-03-28	0	0.320	0.320	0.335	0.320	0.355	2,026,613	678,261	0.3347	0.320	0.320	0.335	0.320	0.355	2,026,613	0.3347	-4.48%
2019-03-27	0	0.335	0.335	0.345	0.335	0.350	1,686,000	575,445	0.3413	0.335	0.335	0.345	0.335	0.350	1,686,000	0.3413	1.52%
2019-03-26	0	0.330	0.340	0.345	0.320	0.355	1,761,000	577,785	0.3281	0.330	0.340	0.345	0.320	0.355	1,761,000	0.3281	-5.71%
2019-03-25	0	0.350	0.340	0.350	0.335	0.355	1,072,537	369,169	0.3442	0.350	0.340	0.350	0.335	0.355	1,072,537	0.3442	0.00%
2019-03-22	0	0.350	0.345	0.350	0.340	0.360	880,750	308,511	0.3503	0.350	0.345	0.350	0.340	0.360	880,750	0.3503	-1.41%
2019-03-21	0	0.355	0.355	0.365	0.350	0.365	840,750	301,860	0.3590	0.355	0.355	0.365	0.350	0.365	840,750	0.3590	-2.74%
2019-03-20	0	0.365	0.360	0.370	0.360	0.370	288,000	105,945	0.3679	0.365	0.360	0.370	0.360	0.370	288,000	0.3679	-1.35%
2019-03-19	0	0.370	0.365	0.370	0.365	0.385	891,000	328,875	0.3691	0.370	0.365	0.370	0.365	0.385	891,000	0.3691	-1.33%
2019-03-18	0	0.375	0.375	0.380	0.360	0.380	600,000	224,085	0.3735	0.375	0.375	0.380	0.360	0.380	600,000	0.3735	4.17%
2019-03-15	0	0.360	0.360	0.370	0.360	0.370	1,191,000	433,125	0.3637	0.360	0.360	0.370	0.360	0.370	1,191,000	0.3637	-2.70%
2019-03-14	0	0.370	0.360	0.375	0.360	0.375	1,110,000	408,945	0.3684	0.370	0.360	0.375	0.360	0.375	1,110,000	0.3684	-1.33%
2019-03-13	0	0.375	0.365	0.375	0.365	0.380	1,082,587	400,055	0.3695	0.375	0.365	0.375	0.365	0.380	1,082,587	0.3695	1.35%
2019-03-12	0	0.370	0.370	0.380	0.370	0.390	1,403,361	530,449	0.3780	0.370	0.370	0.380	0.370	0.390	1,403,361	0.3780	-3.90%
2019-03-11	0	0.385	0.385	0.390	0.375	0.395	1,110,375	426,450	0.3841	0.385	0.385	0.390	0.375	0.395	1,110,375	0.3841	0.00%
2019-03-08	0	0.385	0.385	0.395	0.385	0.395	1,123,350	436,804	0.3888	0.385	0.385	0.395	0.385	0.395	1,123,350	0.3888	-2.53%
2019-03-07	0	0.395	0.390	0.395	0.390	0.405	888,261	353,242	0.3977	0.395	0.390	0.395	0.390	0.405	888,261	0.3977	0.00%
2019-03-06	0	0.395	0.395	0.400	0.395	0.405	1,350,075	538,078	0.3986	0.395	0.395	0.400	0.395	0.405	1,350,075	0.3986	-1.25%
2019-03-05	0	0.400	0.395	0.400	0.395	0.410	1,749,000	699,360	0.3999	0.400	0.395	0.400	0.395	0.410	1,749,000	0.3999	-1.23%
2019-03-04	0	0.405	0.405	0.410	0.405	0.415	310,875	126,446	0.4067	0.405	0.405	0.410	0.405	0.415	310,875	0.4067	-1.22%
2019-03-01	0	0.410	0.410	0.415	0.405	0.420	348,000	144,915	0.4164	0.410	0.410	0.415	0.405	0.420	348,000	0.4164	-1.20%
2019-02-28	0	0.415	0.415	0.420	0.405	0.420	577,950	238,445	0.4126	0.415	0.415	0.420	0.405	0.420	577,950	0.4126	1.22%
2019-02-27	0	0.410	0.410	0.415	0.400	0.420	591,375	242,621	0.4103	0.410	0.410	0.415	0.400	0.420	591,375	0.4103	1.23%
2019-02-26	0	0.405	0.405	0.410	0.400	0.415	791,512	323,434	0.4086	0.405	0.405	0.410	0.400	0.415	791,512	0.4086	-1.22%
2019-02-25	0	0.410	0.405	0.410	0.390	0.430	7,660,500	3,159,225	0.4124	0.410	0.405	0.410	0.390	0.430	7,660,500	0.4124	-6.82%
2019-02-22	0	0.440	0.435	0.440	0.430	0.445	520,687	228,631	0.4391	0.440	0.435	0.440	0.430	0.445	520,687	0.4391	1.15%
2019-02-21	0	0.435	0.435	0.440	0.430	0.440	507,450	220,595	0.4347	0.435	0.435	0.440	0.430	0.440	507,450	0.4347	1.16%
2019-02-20	0	0.430	0.430	0.435	0.425	0.435	1,182,975	510,118	0.4312	0.430	0.430	0.435	0.425	0.435	1,182,975	0.4312	0.00%
2019-02-19	0	0.430	0.430	0.435	0.425	0.435	706,875	303,573	0.4295	0.430	0.430	0.435	0.425	0.435	706,875	0.4295	0.00%
2019-02-18	0	0.430	0.430	0.440	0.430	0.440	651,000	283,410	0.4353	0.430	0.430	0.440	0.430	0.440	651,000	0.4353	-2.27%
2019-02-15	0	0.440	0.430	0.440	0.430	0.445	939,000	408,195	0.4347	0.440	0.430	0.440	0.430	0.445	939,000	0.4347	2.33%
2019-02-14	0	0.430	0.430	0.435	0.430	0.450	435,225	189,979	0.4365	0.430	0.430	0.435	0.430	0.450	435,225	0.4365	-3.37%
2019-02-13	0	0.445	0.440	0.450	0.440	0.450	747,075	331,681	0.4440	0.445	0.440	0.450	0.440	0.450	747,075	0.4440	2.30%
2019-02-12	0	0.435	0.435	0.440	0.435	0.440	454,987	200,086	0.4398	0.435	0.435	0.440	0.435	0.440	454,987	0.4398	0.00%
2019-02-11	0	0.435	0.435	0.445	0.430	0.445	1,463,400	640,090	0.4374	0.435	0.435	0.445	0.430	0.445	1,463,400	0.4374	-2.25%
2019-02-08	0	0.445	0.440	0.445	0.440	0.455	21,000	9,465	0.4507	0.445	0.440	0.445	0.440	0.455	21,000	0.4507	-2.20%
2019-02-04	0	0.455	0.445	0.455	0.440	0.455	585,150	261,423	0.4468	0.455	0.445	0.455	0.440	0.455	585,150	0.4468	3.41%
2019-02-01	0	0.440	0.440	0.445	0.440	0.450	819,937	365,747	0.4461	0.440	0.440	0.445	0.440	0.450	819,937	0.4461	-1.12%
2019-01-31	0	0.445	0.445	0.450	0.445	0.450	1,479,075	660,931	0.4469	0.445	0.445	0.450	0.445	0.450	1,479,075	0.4469	1.14%
2019-01-30	0	0.440	0.440	0.445	0.440	0.445	454,612	201,219	0.4426	0.440	0.440	0.445	0.440	0.445	454,612	0.4426	0.00%
2019-01-29	0	0.440	0.440	0.445	0.430	0.450	801,000	351,225	0.4385	0.440	0.440	0.445	0.430	0.450	801,000	0.4385	-3.30%
2019-01-28	0	0.455	0.440	0.455	0.440	0.455	804,000	356,625	0.4436	0.455	0.440	0.455	0.440	0.455	804,000	0.4436	1.11%
2019-01-25	0	0.450	0.450	0.455	0.445	0.455	754,762	339,486	0.4498	0.450	0.450	0.455	0.445	0.455	754,762	0.4498	-2.17%
2019-01-24	0	0.460	0.450	0.460	0.455	0.475	63,300	29,004	0.4582	0.460	0.450	0.460	0.455	0.475	63,300	0.4582	1.10%
2019-01-23	0	0.455	0.450	0.455	0.450	0.460	105,037	47,385	0.4511	0.455	0.450	0.455	0.450	0.460	105,037	0.4511	1.11%
2019-01-22	0	0.450	0.450	0.455	0.445	0.460	190,487	86,536	0.4543	0.450	0.450	0.455	0.445	0.460	190,487	0.4543	-1.10%
2019-01-21	0	0.455	0.455	0.460	0.455	0.480	697,649	317,950	0.4557	0.455	0.455	0.460	0.455	0.480	697,649	0.4557	-1.09%
2019-01-18	0	0.460	0.450	0.460	0.450	0.490	189,375	87,581	0.4625	0.460	0.450	0.460	0.450	0.490	189,375	0.4625	1.10%
2019-01-17	0	0.455	0.450	0.455	0.450	0.455	222,000	100,395	0.4522	0.455	0.450	0.455	0.450	0.455	222,000	0.4522	-1.09%
2019-01-16	0	0.460	0.455	0.465	0.460	0.475	93,000	43,035	0.4627	0.460	0.455	0.465	0.460	0.475	93,000	0.4627	-1.08%
2019-01-15	0	0.465	0.455	0.465	0.455	0.475	159,000	73,245	0.4607	0.465	0.455	0.465	0.455	0.475	159,000	0.4607	1.09%
2019-01-14	0	0.460	0.445	0.460	0.445	0.460	30,112	13,712	0.4554	0.460	0.445	0.460	0.445	0.460	30,112	0.4554	1.10%
2019-01-11	0	0.455	0.445	0.455	0.445	0.460	775,762	349,147	0.4501	0.455	0.445	0.455	0.445	0.460	775,762	0.4501	-1.09%
2019-01-10	0	0.460	0.445	0.460	0.430	0.485	596,287	266,181	0.4464	0.460	0.445	0.460	0.430	0.485	596,287	0.4464	-2.13%
2019-01-09	0	0.470	0.465	0.470	0.450	0.470	651,000	299,445	0.4600	0.470	0.465	0.470	0.450	0.470	651,000	0.4600	3.30%
2019-01-08	0	0.455	0.455	0.460	0.450	0.460	24,375	11,107	0.4557	0.455	0.455	0.460	0.450	0.460	24,375	0.4557	0.00%
2019-01-07	0	0.455	0.440	0.460	-	-	0	0	-	0.455	0.440	0.460	-	-	0	-	0.00%
2019-01-04	0	0.455	0.445	0.455	0.445	0.465	782,850	353,395	0.4514	0.455	0.445	0.455	0.445	0.465	782,850	0.4514	-1.09%
2019-01-03	0	0.460	0.455	0.460	0.450	0.475	591,750	269,280	0.4551	0.460	0.455	0.460	0.450	0.475	591,750	0.4551	-2.13%
2019-01-02	0	0.470	0.460	0.470	0.455	0.485	165,688	77,624	0.4685	0.470	0.460	0.470	0.455	0.485	165,688	0.4685	2.17%
2018-12-31	0	0.460	0.460	0.470	0.455	0.490	2,532,112	1,187,479	0.4690	0.460	0.460	0.470	0.455	0.490	2,532,112	0.4690	0.00%
2018-12-28	0	0.460	0.455	0.470	0.455	0.485	2,470,050	1,156,968	0.4684	0.460	0.455	0.470	0.455	0.485	2,470,050	0.4684	-1.08%
2018-12-27	0	0.465	0.450	0.470	0.450	0.475	2,404,875	1,115,340	0.4638	0.465	0.450	0.470	0.450	0.475	2,404,875	0.4638	4.49%
2018-12-24	0	0.445	0.445	0.450	0.435	0.470	673,500	301,717	0.4480	0.445	0.445	0.450	0.435	0.470	673,500	0.4480	-2.20%
2018-12-21	0	0.455	0.445	0.455	0.440	0.465	1,285,125	577,061	0.4490	0.455	0.445	0.455	0.440	0.465	1,285,125	0.4490	-2.15%
2018-12-20	0	0.465	0.455	0.465	0.450	0.480	103,125	47,268	0.4584	0.465	0.455	0.465	0.450	0.480	103,125	0.4584	0.00%
2018-12-19	0	0.465	0.460	0.465	0.450	0.475	598,500	274,215	0.4582	0.465	0.460	0.465	0.450	0.475	598,500	0.4582	1.09%
2018-12-18	0	0.460	0.460	0.465	0.460	0.510	642,825	301,525	0.4691	0.460	0.460	0.465	0.460	0.510	642,825	0.4691	-2.13%
2018-12-17	0	0.470	0.470	0.480	0.470	0.490	18,000	8,595	0.4775	0.470	0.470	0.480	0.470	0.490	18,000	0.4775	-3.09%
2018-12-14	0	0.485	0.470	0.485	0.475	0.500	222,000	106,590	0.4801	0.485	0.470	0.485	0.475	0.500	222,000	0.4801	1.04%
2018-12-13	0	0.480	0.475	0.485	0.480	0.510	745,500	361,890	0.4854	0.480	0.475	0.485	0.480	0.510	745,500	0.4854	-1.03%
2018-12-12	0	0.485	0.480	0.500	0.460	0.500	2,300,100	1,120,696	0.4872	0.485	0.480	0.500	0.460	0.500	2,300,100	0.4872	1.04%
2018-12-11	0	0.480	0.465	0.480	0.455	0.490	1,155,225	537,987	0.4657	0.480	0.465	0.480	0.455	0.490	1,155,225	0.4657	1.05%
2018-12-10	0	0.475	0.460	0.475	0.445	0.480	960,000	440,647	0.4590	0.475	0.460	0.475	0.445	0.480	960,000	0.4590	1.06%
2018-12-07	0	0.470	0.460	0.470	0.455	0.480	390,750	182,085	0.4660	0.470	0.460	0.470	0.455	0.480	390,750	0.4660	-2.08%
2018-12-06	0	0.480	0.465	0.480	0.465	0.490	498,187	234,459	0.4706	0.480	0.465	0.480	0.465	0.490	498,187	0.4706	-2.04%
2018-12-05	0	0.490	0.480	0.490	0.470	0.490	99,000	47,730	0.4821	0.490	0.480	0.490	0.470	0.490	99,000	0.4821	0.00%
2018-12-04	0	0.490	0.480	0.490	0.475	0.500	489,000	235,620	0.4818	0.490	0.480	0.490	0.475	0.500	489,000	0.4818	-2.00%
2018-12-03	0	0.500	0.480	0.500	0.485	0.500	408,375	200,171	0.4902	0.500	0.480	0.500	0.485	0.500	408,375	0.4902	2.04%
2018-11-30	0	0.490	0.475	0.490	0.475	0.500	250,500	119,760	0.4781	0.490	0.475	0.490	0.475	0.500	250,500	0.4781	-1.01%
2018-11-29	0	0.495	0.485	0.495	0.470	0.495	1,005,038	491,417	0.4890	0.495	0.485	0.495	0.470	0.495	1,005,038	0.4890	3.13%
2018-11-28	0	0.480	0.480	0.485	0.430	0.500	4,074,075	1,934,944	0.4749	0.480	0.480	0.485	0.430	0.500	4,074,075	0.4749	10.34%
2018-11-27	0	0.435	0.430	0.435	0.430	0.450	1,645,125	711,082	0.4322	0.435	0.430	0.435	0.430	0.450	1,645,125	0.4322	-6.45%
2018-11-26	0	0.465	0.455	0.465	-	-	0	0	-	0.465	0.455	0.465	-	-	0	-	0.00%
2018-11-23	0	0.465	0.465	0.470	0.450	0.470	633,000	292,215	0.4616	0.465	0.465	0.470	0.450	0.470	633,000	0.4616	1.09%
2018-11-22	0	0.460	0.455	0.460	0.450	0.460	342,375	155,561	0.4544	0.460	0.455	0.460	0.450	0.460	342,375	0.4544	0.00%
2018-11-21	0	0.460	0.460	0.465	0.450	0.460	174,255	79,159	0.4543	0.460	0.460	0.465	0.450	0.460	174,255	0.4543	0.00%
2018-11-20	0	0.460	0.455	0.460	0.450	0.460	1,212,000	556,365	0.4590	0.460	0.455	0.460	0.450	0.460	1,212,000	0.4590	-2.13%
2018-11-19	0	0.470	0.460	0.470	0.460	0.470	342,000	159,000	0.4649	0.470	0.460	0.470	0.460	0.470	342,000	0.4649	-3.09%
2018-11-16	0	0.485	0.485	0.490	0.455	0.485	909,396	429,958	0.4728	0.485	0.485	0.490	0.455	0.485	909,396	0.4728	0.00%
2018-11-15	0	0.485	0.480	0.485	0.450	0.490	1,359,000	624,435	0.4595	0.485	0.480	0.485	0.450	0.490	1,359,000	0.4595	-1.02%
2018-11-14	0	0.490	0.485	0.490	0.470	0.490	363,000	175,260	0.4828	0.490	0.485	0.490	0.470	0.490	363,000	0.4828	4.26%
2018-11-13	0	0.470	0.465	0.470	0.425	0.470	2,952,037	1,321,920	0.4478	0.470	0.465	0.470	0.425	0.470	2,952,037	0.4478	6.82%
2018-11-12	0	0.440	0.440	0.450	0.440	0.465	6,376,500	2,891,820	0.4535	0.440	0.440	0.450	0.440	0.465	6,376,500	0.4535	-7.37%
2018-11-09	0	0.475	0.470	0.480	0.470	0.475	446,000	211,645	0.4745	0.475	0.470	0.480	0.470	0.475	446,000	0.4745	1.06%
2018-11-08	0	0.470	0.465	0.475	0.465	0.495	8,500,412	4,139,750	0.4870	0.470	0.465	0.475	0.465	0.495	8,500,412	0.4870	-3.09%
2018-11-07	0	0.485	0.485	0.490	0.480	0.500	19,533,562	9,512,271	0.4870	0.485	0.485	0.490	0.480	0.500	19,533,562	0.4870	-1.02%
2018-11-06	0	0.490	0.490	0.495	0.485	0.500	5,928,000	2,908,485	0.4906	0.490	0.490	0.495	0.485	0.500	5,928,000	0.4906	0.00%
2018-11-05	0	0.490	0.485	0.495	0.485	0.500	39,375	19,149	0.4863	0.490	0.485	0.495	0.485	0.500	39,375	0.4863	-1.01%
2018-11-02	0	0.495	0.485	0.495	0.485	0.510	1,707,987	839,696	0.4916	0.495	0.485	0.495	0.485	0.510	1,707,987	0.4916	-1.00%
2018-11-01	0	0.500	0.490	0.500	0.490	0.510	93,000	45,660	0.4910	0.500	0.490	0.500	0.490	0.510	93,000	0.4910	0.00%
2018-10-31	0	0.500	0.490	0.500	0.500	0.520	81,375	40,740	0.5006	0.500	0.490	0.500	0.500	0.520	81,375	0.5006	0.00%
2018-10-30	0	0.500	0.490	0.500	0.485	0.510	41,375	20,589	0.4976	0.500	0.490	0.500	0.485	0.510	41,375	0.4976	1.01%
2018-10-29	0	0.495	0.490	0.495	0.480	0.510	256,912	125,188	0.4873	0.495	0.490	0.495	0.480	0.510	256,912	0.4873	-1.00%
2018-10-26	0	0.500	0.495	0.510	0.495	0.520	153,000	76,455	0.4997	0.500	0.495	0.510	0.495	0.520	153,000	0.4997	-3.85%
2018-10-25	0	0.520	0.520	0.530	0.460	0.530	2,257,800	1,128,958	0.5000	0.520	0.520	0.530	0.460	0.530	2,257,800	0.5000	5.05%
2018-10-24	0	0.495	0.480	0.495	0.480	0.500	10,612	5,181	0.4882	0.495	0.480	0.495	0.480	0.500	10,612	0.4882	0.00%
2018-10-23	0	0.495	0.490	0.510	0.490	0.530	765,000	384,450	0.5025	0.495	0.490	0.510	0.490	0.530	765,000	0.5025	-6.60%
2018-10-22	0	0.530	0.520	0.530	0.510	0.550	801,000	420,000	0.5243	0.530	0.520	0.530	0.510	0.550	801,000	0.5243	0.00%
2018-10-19	0	0.530	0.520	0.530	0.465	0.530	2,253,000	1,142,520	0.5071	0.530	0.520	0.530	0.465	0.530	2,253,000	0.5071	10.42%
2018-10-18	0	0.480	0.470	0.480	0.425	0.480	2,943,000	1,325,385	0.4504	0.480	0.470	0.480	0.425	0.480	2,943,000	0.4504	7.87%
2018-10-16	0	0.445	0.430	0.455	0.445	0.445	21,000	9,345	0.4450	0.445	0.430	0.455	0.445	0.445	21,000	0.4450	0.00%
2018-10-15	0	0.445	0.440	0.450	0.430	0.445	127,500	57,150	0.4482	0.445	0.440	0.450	0.430	0.445	127,500	0.4482	-1.11%
2018-10-12	0	0.450	0.445	0.450	0.420	0.450	3,485,137	1,516,328	0.4351	0.450	0.445	0.450	0.420	0.450	3,485,137	0.4351	1.12%
2018-10-11	0	0.445	0.445	0.450	0.425	0.480	2,295,187	1,056,633	0.4604	0.445	0.445	0.450	0.425	0.480	2,295,187	0.4604	-10.10%
2018-10-10	0	0.495	0.495	0.510	0.490	0.500	238,725	118,231	0.4953	0.495	0.495	0.510	0.490	0.500	238,725	0.4953	1.02%
2018-10-09	0	0.490	0.480	0.490	0.480	0.495	708,375	345,551	0.4878	0.490	0.480	0.490	0.480	0.495	708,375	0.4878	1.03%
2018-10-08	0	0.485	0.485	0.495	0.485	0.520	1,819,687	910,925	0.5006	0.485	0.485	0.495	0.485	0.520	1,819,687	0.5006	-4.90%
2018-10-05	0	0.510	0.510	0.520	0.510	0.520	378,000	195,300	0.5167	0.510	0.510	0.520	0.510	0.520	378,000	0.5167	-3.77%
2018-10-04	0	0.530	0.520	0.530	0.520	0.530	43,000	22,430	0.5216	0.530	0.520	0.530	0.520	0.530	43,000	0.5216	1.92%
2018-10-03	0	0.520	0.520	0.540	0.520	0.530	744,000	388,110	0.5217	0.520	0.520	0.540	0.520	0.530	744,000	0.5217	0.00%
2018-10-02	0	0.520	0.520	0.530	0.500	0.550	4,809,000	2,542,170	0.5286	0.520	0.520	0.530	0.500	0.550	4,809,000	0.5286	-3.70%
2018-09-28	0	0.540	0.530	0.540	0.520	0.550	250,500	132,806	0.5302	0.540	0.530	0.540	0.520	0.550	250,500	0.5302	0.00%
2018-09-27	0	0.540	0.530	0.540	0.530	0.600	909,750	491,257	0.5400	0.540	0.530	0.540	0.530	0.600	909,750	0.5400	0.00%
2018-09-26	0	0.540	0.530	0.540	0.520	0.550	2,403,151	1,289,745	0.5367	0.540	0.530	0.540	0.520	0.550	2,403,151	0.5367	3.85%
2018-09-24	0	0.520	0.520	0.530	0.510	0.550	4,050,187	2,119,861	0.5234	0.520	0.520	0.530	0.510	0.550	4,050,187	0.5234	0.00%
2018-09-21	0	0.520	0.510	0.520	0.510	0.570	13,276,200	6,915,762	0.5209	0.520	0.510	0.520	0.510	0.570	13,276,200	0.5209	-3.70%
2018-09-20	0	0.540	0.530	0.540	0.530	0.570	162,000	88,230	0.5446	0.540	0.530	0.540	0.530	0.570	162,000	0.5446	0.00%
2018-09-19	0	0.540	0.530	0.540	0.530	0.600	1,195,500	641,340	0.5365	0.540	0.530	0.540	0.530	0.600	1,195,500	0.5365	1.89%
2018-09-18	0	0.530	0.520	0.530	0.520	0.550	1,830,000	968,550	0.5293	0.530	0.520	0.530	0.520	0.550	1,830,000	0.5293	0.00%
2018-09-17	0	0.530	0.520	0.530	0.520	0.550	601,513	314,481	0.5228	0.530	0.520	0.530	0.520	0.550	601,513	0.5228	-3.64%
2018-09-14	0	0.550	0.540	0.550	0.530	0.550	1,221,000	657,060	0.5381	0.550	0.540	0.550	0.530	0.550	1,221,000	0.5381	0.00%
2018-09-13	0	0.550	0.540	0.550	0.500	0.550	2,709,375	1,416,157	0.5227	0.550	0.540	0.550	0.500	0.550	2,709,375	0.5227	7.84%
2018-09-12	0	0.510	0.500	0.510	0.500	0.530	961,125	490,026	0.5098	0.510	0.500	0.510	0.500	0.530	961,125	0.5098	-3.77%
2018-09-11	0	0.530	0.520	0.530	0.510	0.540	1,058,212	551,433	0.5211	0.530	0.520	0.530	0.510	0.540	1,058,212	0.5211	-1.85%
2018-09-10	0	0.540	0.530	0.540	0.520	0.640	3,154,687	1,667,010	0.5284	0.540	0.530	0.540	0.520	0.640	3,154,687	0.5284	-3.57%
2018-09-07	0	0.560	0.550	0.560	0.520	0.560	2,354,437	1,265,178	0.5374	0.560	0.550	0.560	0.520	0.560	2,354,437	0.5374	5.66%
2018-09-06	0	0.530	0.520	0.530	0.520	0.540	717,375	379,657	0.5292	0.530	0.520	0.530	0.520	0.540	717,375	0.5292	-1.85%
2018-09-05	0	0.540	0.530	0.540	0.530	0.560	833,250	445,980	0.5352	0.540	0.530	0.540	0.530	0.560	833,250	0.5352	-5.26%
2018-09-04	0	0.570	0.550	0.570	0.520	0.580	1,671,000	924,090	0.5530	0.570	0.550	0.570	0.520	0.580	1,671,000	0.5530	7.55%
2018-09-03	0	0.530	0.520	0.530	0.530	0.540	93,000	49,350	0.5306	0.530	0.520	0.530	0.530	0.540	93,000	0.5306	0.00%
2018-08-31	0	0.530	0.530	0.540	0.520	0.550	1,080,000	575,430	0.5328	0.530	0.530	0.540	0.520	0.550	1,080,000	0.5328	0.00%
2018-08-30	0	0.530	0.530	0.540	0.530	0.570	951,375	511,867	0.5380	0.530	0.530	0.540	0.530	0.570	951,375	0.5380	-7.02%
2018-08-29	0	0.570	0.560	0.570	0.530	0.580	1,638,000	889,830	0.5432	0.570	0.560	0.570	0.530	0.580	1,638,000	0.5432	1.79%
2018-08-28	0	0.560	0.550	0.570	0.550	0.620	180,150	102,888	0.5711	0.560	0.550	0.570	0.550	0.620	180,150	0.5711	0.00%
2018-08-27	0	0.560	0.550	0.560	0.540	0.590	465,000	255,750	0.5500	0.560	0.550	0.560	0.540	0.590	465,000	0.5500	-1.75%
2018-08-24	0	0.570	0.560	0.570	0.560	0.590	30,187	17,049	0.5648	0.570	0.560	0.570	0.560	0.590	30,187	0.5648	-1.72%
2018-08-23	0	0.580	0.570	0.580	0.540	0.600	466,124	259,394	0.5565	0.580	0.570	0.580	0.540	0.600	466,124	0.5565	0.00%
2018-08-22	0	0.580	0.560	0.580	0.550	0.630	521,062	301,812	0.5792	0.580	0.560	0.580	0.550	0.630	521,062	0.5792	0.00%
2018-08-21	0	0.580	0.570	0.580	0.520	0.580	2,559,000	1,408,440	0.5504	0.580	0.570	0.580	0.520	0.580	2,559,000	0.5504	9.43%
2018-08-20	0	0.530	0.520	0.530	0.520	0.560	330,075	174,172	0.5277	0.530	0.520	0.530	0.520	0.560	330,075	0.5277	-1.85%
2018-08-17	0	0.540	0.530	0.540	0.530	0.580	542,250	290,805	0.5363	0.540	0.530	0.540	0.530	0.580	542,250	0.5363	1.89%
2018-08-16	0	0.530	0.520	0.530	0.520	0.540	396,750	206,655	0.5209	0.530	0.520	0.530	0.520	0.540	396,750	0.5209	-1.85%
2018-08-15	0	0.540	0.530	0.540	0.520	0.550	2,103,075	1,105,627	0.5257	0.540	0.530	0.540	0.520	0.550	2,103,075	0.5257	0.00%
2018-08-14	0	0.540	0.530	0.540	0.520	0.560	1,480,687	780,993	0.5275	0.540	0.530	0.540	0.520	0.560	1,480,687	0.5275	0.00%
2018-08-13	0	0.540	0.530	0.540	0.510	0.560	3,364,687	1,743,586	0.5182	0.540	0.530	0.540	0.510	0.560	3,364,687	0.5182	-3.57%
2018-08-10	0	0.560	0.550	0.560	0.550	0.560	522,000	287,490	0.5507	0.560	0.550	0.560	0.550	0.560	522,000	0.5507	0.00%
2018-08-09	0	0.560	0.550	0.560	0.520	0.590	2,704,650	1,449,834	0.5361	0.560	0.550	0.560	0.520	0.590	2,704,650	0.5361	0.00%
2018-08-08	0	0.560	0.550	0.560	0.540	0.590	1,140,000	628,980	0.5517	0.560	0.550	0.560	0.540	0.590	1,140,000	0.5517	-1.75%
2018-08-07	0	0.570	0.560	0.570	0.550	0.570	1,687,612	943,018	0.5588	0.570	0.560	0.570	0.550	0.570	1,687,612	0.5588	1.79%
2018-08-06	0	0.560	0.540	0.560	0.500	0.580	8,733,562	4,476,232	0.5125	0.560	0.540	0.560	0.500	0.580	8,733,562	0.5125	-1.75%
2018-08-03	0	0.570	0.560	0.570	0.560	0.580	9,214,125	5,251,777	0.5700	0.570	0.560	0.570	0.560	0.580	9,214,125	0.5700	0.00%
2018-08-02	0	0.570	0.560	0.570	0.560	0.600	7,483,987	4,265,613	0.5700	0.570	0.560	0.570	0.560	0.600	7,483,987	0.5700	0.00%
2018-08-01	0	0.570	0.560	0.570	0.550	0.590	8,696,187	4,871,579	0.5602	0.570	0.560	0.570	0.550	0.590	8,696,187	0.5602	1.79%
2018-07-31	0	0.560	0.540	0.560	0.550	0.560	3,921,000	2,156,940	0.5501	0.560	0.540	0.560	0.550	0.560	3,921,000	0.5501	0.00%
2018-07-30	0	0.560	0.550	0.560	0.540	0.570	363,750	200,152	0.5502	0.560	0.550	0.560	0.540	0.570	363,750	0.5502	-1.75%
2018-07-27	0	0.570	0.560	0.570	0.550	0.570	429,000	237,990	0.5548	0.570	0.560	0.570	0.550	0.570	429,000	0.5548	3.64%
2018-07-26	0	0.550	0.530	0.550	0.540	0.620	4,707,637	2,622,007	0.5570	0.550	0.530	0.550	0.540	0.620	4,707,637	0.5570	-6.78%
2018-07-25	0	0.590	0.590	0.600	0.590	0.640	610,125	363,146	0.5952	0.590	0.590	0.600	0.590	0.640	610,125	0.5952	-1.67%
2018-07-24	0	0.600	0.600	0.620	0.580	0.650	1,365,375	818,707	0.5996	0.600	0.600	0.620	0.580	0.650	1,365,375	0.5996	-4.76%
2018-07-23	0	0.630	0.600	0.630	0.630	0.660	72,000	46,350	0.6438	0.630	0.600	0.630	0.630	0.660	72,000	0.6438	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2018-07-19	0	0.630	0.620	0.630	0.610	0.660	984,375	613,755	0.6235	0.630	0.620	0.630	0.610	0.660	984,375	0.6235	0.00%
2018-07-18	0	0.630	0.620	0.630	0.610	0.660	1,027,574	635,983	0.6189	0.630	0.620	0.630	0.610	0.660	1,027,574	0.6189	1.61%
2018-07-17	0	0.620	0.610	0.620	0.600	0.660	384,000	235,170	0.6124	0.620	0.610	0.620	0.600	0.660	384,000	0.6124	-1.59%
2018-07-16	0	0.630	0.620	0.630	0.610	0.690	1,324,050	826,048	0.6239	0.630	0.620	0.630	0.610	0.690	1,324,050	0.6239	-1.56%
2018-07-13	0	0.640	0.630	0.640	0.600	0.690	5,003,212	3,103,926	0.6204	0.640	0.630	0.640	0.600	0.690	5,003,212	0.6204	-1.54%
2018-07-12	0	0.650	0.630	0.650	0.560	0.650	3,661,800	2,240,433	0.6118	0.650	0.630	0.650	0.560	0.650	3,661,800	0.6118	18.18%
2018-07-11	0	0.550	0.590	0.600	0.530	0.590	6,963,412	3,888,370	0.5584	0.550	0.590	0.600	0.530	0.590	6,963,412	0.5584	0.00%
2018-07-10	0	0.550	0.540	0.550	0.540	0.620	1,194,262	660,148	0.5528	0.550	0.540	0.550	0.540	0.620	1,194,262	0.5528	1.85%
2018-07-09	0	0.540	0.530	0.540	0.530	0.570	1,275,375	689,257	0.5404	0.540	0.530	0.540	0.530	0.570	1,275,375	0.5404	1.89%
2018-07-06	0	0.530	0.520	0.530	0.520	0.540	900,800	475,163	0.5275	0.530	0.520	0.530	0.520	0.540	900,800	0.5275	-1.85%
2018-07-05	0	0.540	0.530	0.540	0.530	0.580	462,000	250,410	0.5420	0.540	0.530	0.540	0.530	0.580	462,000	0.5420	-3.57%
2018-07-04	0	0.560	0.540	0.560	0.540	0.610	1,089,000	598,230	0.5493	0.560	0.540	0.560	0.540	0.610	1,089,000	0.5493	-1.75%
2018-07-03	0	0.570	0.550	0.570	0.530	0.590	2,253,000	1,231,170	0.5465	0.570	0.550	0.570	0.530	0.590	2,253,000	0.5465	0.00%
2018-06-29	0	0.570	0.560	0.570	0.550	0.570	2,058,000	1,148,370	0.5580	0.570	0.560	0.570	0.550	0.570	2,058,000	0.5580	0.00%
2018-06-28	0	0.570	0.560	0.570	0.540	0.580	1,518,000	839,910	0.5533	0.570	0.560	0.570	0.540	0.580	1,518,000	0.5533	0.00%
2018-06-27	0	0.570	0.550	0.570	0.530	0.580	2,871,375	1,590,888	0.5541	0.570	0.550	0.570	0.530	0.580	2,871,375	0.5541	1.79%
2018-06-26	0	0.560	0.560	0.570	0.560	0.570	426,375	238,935	0.5604	0.560	0.560	0.570	0.560	0.570	426,375	0.5604	-3.45%
2018-06-25	0	0.580	0.570	0.580	0.550	0.580	532,875	300,783	0.5645	0.580	0.570	0.580	0.550	0.580	532,875	0.5645	0.00%
2018-06-22	0	0.580	0.570	0.580	0.560	0.600	255,000	145,650	0.5712	0.580	0.570	0.580	0.560	0.600	255,000	0.5712	0.00%
2018-06-21	0	0.580	0.570	0.580	0.560	0.600	1,405,537	800,914	0.5698	0.580	0.570	0.580	0.560	0.600	1,405,537	0.5698	0.00%
2018-06-20	0	0.580	0.570	0.580	0.550	0.590	1,193,287	673,249	0.5642	0.580	0.570	0.580	0.550	0.590	1,193,287	0.5642	3.57%
2018-06-19	0	0.560	0.560	0.570	0.540	0.600	2,680,800	1,484,169	0.5536	0.560	0.560	0.570	0.540	0.600	2,680,800	0.5536	-5.08%
2018-06-15	0	0.590	0.570	0.590	0.550	0.600	684,825	390,498	0.5702	0.590	0.570	0.590	0.550	0.600	684,825	0.5702	0.00%
2018-06-14	0	0.590	0.580	0.590	0.580	0.590	320,250	187,267	0.5848	0.590	0.580	0.590	0.580	0.590	320,250	0.5848	0.00%
2018-06-13	0	0.590	0.580	0.590	0.570	0.600	787,500	457,335	0.5807	0.590	0.580	0.590	0.570	0.600	787,500	0.5807	0.00%
2018-06-12	0	0.590	0.570	0.600	0.560	0.610	2,925,975	1,705,085	0.5827	0.590	0.570	0.600	0.560	0.610	2,925,975	0.5827	1.72%
2018-06-11	0	0.580	0.570	0.590	0.530	0.620	11,527,687	6,507,684	0.5645	0.580	0.570	0.590	0.530	0.620	11,527,687	0.5645	-10.77%
2018-06-08	0	0.650	0.630	0.650	0.630	0.650	132,000	84,030	0.6366	0.650	0.630	0.650	0.630	0.650	132,000	0.6366	3.17%
2018-06-07	0	0.630	0.630	0.650	0.630	0.650	1,441,537	921,546	0.6393	0.630	0.630	0.650	0.630	0.650	1,441,537	0.6393	-3.08%
2018-06-06	0	0.650	0.640	0.650	0.630	0.650	723,375	462,165	0.6389	0.650	0.640	0.650	0.630	0.650	723,375	0.6389	0.00%
2018-06-05	0	0.650	0.640	0.650	0.600	0.650	4,284,075	2,696,355	0.6294	0.650	0.640	0.650	0.600	0.650	4,284,075	0.6294	8.33%
2018-06-04	0	0.600	0.600	0.610	0.600	0.610	447,037	268,207	0.6000	0.600	0.600	0.610	0.600	0.610	447,037	0.6000	1.69%
2018-06-01	0	0.590	0.590	0.620	0.580	0.590	531,000	313,230	0.5899	0.590	0.590	0.620	0.580	0.590	531,000	0.5899	0.00%
2018-05-31	0	0.590	0.590	0.610	0.590	0.600	459,000	272,520	0.5937	0.590	0.590	0.610	0.590	0.600	459,000	0.5937	0.00%
2018-05-30	0	0.590	0.590	0.600	0.560	0.600	2,598,337	1,518,777	0.5845	0.590	0.590	0.600	0.560	0.600	2,598,337	0.5845	0.00%
2018-05-29	0	0.590	0.590	0.620	0.580	0.590	336,000	197,535	0.5879	0.590	0.590	0.620	0.580	0.590	336,000	0.5879	1.72%
2018-05-28	0	0.580	0.580	0.600	0.580	0.600	3,138,862	1,851,572	0.5899	0.580	0.580	0.600	0.580	0.600	3,138,862	0.5899	-3.33%
2018-05-25	0	0.600	0.600	0.620	0.600	0.620	727,837	439,598	0.6040	0.600	0.600	0.620	0.600	0.620	727,837	0.6040	-1.64%
2018-05-24	0	0.610	0.600	0.610	0.580	0.610	786,000	471,000	0.5992	0.610	0.600	0.610	0.580	0.610	786,000	0.5992	5.17%
2018-05-23	0	0.580	0.580	0.590	0.580	0.580	81,000	46,980	0.5800	0.580	0.580	0.590	0.580	0.580	81,000	0.5800	0.00%
2018-05-21	0	0.580	0.580	0.590	0.560	0.590	409,912	235,467	0.5744	0.580	0.580	0.590	0.560	0.590	409,912	0.5744	1.75%
2018-05-18	0	0.570	0.570	0.580	0.560	0.580	732,825	412,315	0.5626	0.570	0.570	0.580	0.560	0.580	732,825	0.5626	1.79%
2018-05-17	0	0.560	0.560	0.580	0.550	0.570	1,207,912	680,003	0.5630	0.560	0.560	0.580	0.550	0.570	1,207,912	0.5630	-3.45%
2018-05-16	0	0.580	0.570	0.590	0.570	0.580	190,500	109,050	0.5724	0.580	0.570	0.590	0.570	0.580	190,500	0.5724	0.00%
2018-05-15	0	0.580	0.570	0.580	0.570	0.590	699,037	404,599	0.5788	0.580	0.570	0.580	0.570	0.590	699,037	0.5788	0.00%
2018-05-14	0	0.580	0.570	0.580	0.570	0.610	6,576,375	3,831,922	0.5827	0.580	0.570	0.580	0.570	0.610	6,576,375	0.5827	-3.33%
2018-05-11	0	0.600	0.580	0.600	0.580	0.600	1,284,187	761,500	0.5930	0.600	0.580	0.600	0.580	0.600	1,284,187	0.5930	0.00%
2018-05-10	0	0.600	0.590	0.610	0.560	0.600	2,063,125	1,208,863	0.5859	0.600	0.590	0.610	0.560	0.600	2,063,125	0.5859	0.00%
2018-05-09	0	0.600	0.590	0.600	0.580	0.600	756,000	449,850	0.5950	0.600	0.590	0.600	0.580	0.600	756,000	0.5950	3.45%
2018-05-08	0	0.580	0.580	0.590	0.550	0.590	1,603,312	928,617	0.5792	0.580	0.580	0.590	0.550	0.590	1,603,312	0.5792	1.75%
2018-05-07	0	0.570	0.570	0.580	0.500	0.590	2,201,250	1,249,575	0.5677	0.570	0.570	0.580	0.500	0.590	2,201,250	0.5677	-5.00%
2018-05-04	0	0.600	0.590	0.600	0.590	0.620	2,623,800	1,598,262	0.6091	0.600	0.590	0.600	0.590	0.620	2,623,800	0.6091	-3.23%
2018-05-03	0	0.620	0.620	0.630	0.610	0.620	159,150	98,607	0.6196	0.620	0.620	0.630	0.610	0.620	159,150	0.6196	0.00%
2018-05-02	0	0.620	0.620	0.630	0.610	0.630	510,000	317,910	0.6234	0.620	0.620	0.630	0.610	0.630	510,000	0.6234	-1.59%
2018-04-30	0	0.630	0.630	0.640	0.620	0.640	543,000	341,640	0.6292	0.630	0.630	0.640	0.620	0.640	543,000	0.6292	1.61%
2018-04-27	0	0.620	0.610	0.620	0.610	0.620	372,762	230,309	0.6178	0.620	0.610	0.620	0.610	0.620	372,762	0.6178	0.00%
2018-04-26	0	0.620	0.610	0.620	0.610	0.620	828,487	513,106	0.6193	0.620	0.610	0.620	0.610	0.620	828,487	0.6193	0.00%
2018-04-25	0	0.620	0.620	0.630	0.610	0.630	2,155,500	1,341,930	0.6226	0.620	0.620	0.630	0.610	0.630	2,155,500	0.6226	-4.62%
2018-04-24	0	0.650	0.640	0.650	0.640	0.650	45,000	29,130	0.6473	0.650	0.640	0.650	0.640	0.650	45,000	0.6473	1.56%
2018-04-23	0	0.640	0.640	0.650	0.640	0.640	201,000	128,640	0.6400	0.640	0.640	0.650	0.640	0.640	201,000	0.6400	0.00%
2018-04-20	0	0.640	0.640	0.660	0.620	0.660	1,173,825	758,273	0.6460	0.640	0.640	0.660	0.620	0.660	1,173,825	0.6460	-1.54%
2018-04-19	0	0.650	0.650	0.660	0.640	0.650	441,000	286,050	0.6486	0.650	0.650	0.660	0.640	0.650	441,000	0.6486	0.00%
2018-04-18	0	0.650	0.640	0.670	0.640	0.670	2,568,000	1,678,350	0.6536	0.650	0.640	0.670	0.640	0.670	2,568,000	0.6536	-2.99%
2018-04-17	0	0.670	0.660	0.680	0.660	0.670	537,000	357,660	0.6660	0.670	0.660	0.680	0.660	0.670	537,000	0.6660	0.00%
2018-04-16	0	0.670	0.670	0.680	0.660	0.680	640,687	431,772	0.6739	0.670	0.670	0.680	0.660	0.680	640,687	0.6739	-4.29%
2018-04-13	0	0.700	0.670	0.700	0.670	0.700	1,458,475	1,001,996	0.6870	0.700	0.670	0.700	0.670	0.700	1,458,475	0.6870	1.45%
2018-04-12	0	0.690	0.670	0.690	0.660	0.690	1,315,687	892,829	0.6786	0.690	0.670	0.690	0.660	0.690	1,315,687	0.6786	1.47%
2018-04-11	0	0.680	0.660	0.680	0.670	0.690	1,083,826	736,606	0.6796	0.680	0.660	0.680	0.670	0.690	1,083,826	0.6796	-1.45%
2018-04-10	0	0.690	0.680	0.690	0.670	0.690	1,680,000	1,143,900	0.6809	0.690	0.680	0.690	0.670	0.690	1,680,000	0.6809	1.47%
2018-04-09	0	0.680	0.670	0.680	0.660	0.690	1,192,500	804,285	0.6745	0.680	0.670	0.680	0.660	0.690	1,192,500	0.6745	1.49%
2018-04-06	0	0.670	0.650	0.670	0.650	0.670	2,421,375	1,607,178	0.6637	0.670	0.650	0.670	0.650	0.670	2,421,375	0.6637	1.52%
2018-04-04	0	0.660	0.660	0.670	0.660	0.690	1,527,000	1,030,260	0.6747	0.660	0.660	0.670	0.660	0.690	1,527,000	0.6747	-1.49%
2018-04-03	0	0.670	0.670	0.690	0.660	0.690	238,200	163,390	0.6859	0.670	0.670	0.690	0.660	0.690	238,200	0.6859	-2.90%
2018-03-29	0	0.690	0.670	0.700	0.670	0.700	1,032,487	704,481	0.6823	0.690	0.670	0.700	0.670	0.700	1,032,487	0.6823	0.00%
2018-03-28	0	0.690	0.690	0.700	0.660	0.690	3,633,900	2,451,505	0.6746	0.690	0.690	0.700	0.660	0.690	3,633,900	0.6746	2.99%
2018-03-27	0	0.670	0.660	0.680	0.650	0.670	2,489,575	1,662,176	0.6677	0.670	0.660	0.680	0.650	0.670	2,489,575	0.6677	3.08%
2018-03-26	0	0.650	0.640	0.650	0.630	0.660	262,500	168,555	0.6421	0.650	0.640	0.650	0.630	0.660	262,500	0.6421	1.56%
2018-03-23	0	0.640	0.630	0.640	0.620	0.640	2,514,375	1,584,821	0.6303	0.640	0.630	0.640	0.620	0.640	2,514,375	0.6303	-1.54%
2018-03-22	0	0.650	0.650	0.660	0.640	0.680	8,982,762	5,875,192	0.6541	0.650	0.650	0.660	0.640	0.680	8,982,762	0.6541	-4.41%
2018-03-21	0	0.680	0.680	0.690	0.680	0.700	1,314,075	904,339	0.6882	0.680	0.680	0.690	0.680	0.700	1,314,075	0.6882	-2.86%
2018-03-20	0	0.700	0.690	0.700	0.680	0.700	695,250	483,176	0.6950	0.700	0.690	0.700	0.680	0.700	695,250	0.6950	0.00%
2018-03-19	0	0.700	0.700	0.710	0.690	0.710	1,320,038	926,815	0.7021	0.700	0.700	0.710	0.690	0.710	1,320,038	0.7021	-1.41%
2018-03-16	0	0.710	0.710	0.720	0.710	0.720	1,513,762	1,079,218	0.7129	0.710	0.710	0.720	0.710	0.720	1,513,762	0.7129	-2.74%
2018-03-15	0	0.730	0.720	0.730	0.710	0.730	1,817,062	1,322,770	0.7280	0.730	0.720	0.730	0.710	0.730	1,817,062	0.7280	1.39%
2018-03-14	0	0.720	0.720	0.730	0.720	0.730	1,038,375	755,838	0.7279	0.720	0.720	0.730	0.720	0.730	1,038,375	0.7279	-1.37%
2018-03-13	0	0.730	0.730	0.740	0.720	0.730	442,612	322,458	0.7285	0.730	0.730	0.740	0.720	0.730	442,612	0.7285	0.00%
2018-03-12	0	0.730	0.720	0.730	0.710	0.730	2,166,000	1,560,000	0.7202	0.730	0.720	0.730	0.710	0.730	2,166,000	0.7202	1.39%
2018-03-09	0	0.720	0.720	0.730	0.700	0.730	2,291,137	1,649,698	0.7200	0.720	0.720	0.730	0.700	0.730	2,291,137	0.7200	0.00%
2018-03-08	0	0.720	0.710	0.720	0.690	0.720	2,204,698	1,550,165	0.7031	0.720	0.710	0.720	0.690	0.720	2,204,698	0.7031	2.86%
2018-03-07	0	0.700	0.700	0.710	0.670	0.710	2,331,375	1,615,335	0.6929	0.700	0.700	0.710	0.670	0.710	2,331,375	0.6929	0.00%
2018-03-06	0	0.700	0.700	0.710	0.680	0.710	576,750	397,779	0.6897	0.700	0.700	0.710	0.680	0.710	576,750	0.6897	2.94%
2018-03-05	0	0.680	0.670	0.680	0.670	0.690	1,105,500	748,650	0.6772	0.680	0.670	0.680	0.670	0.690	1,105,500	0.6772	-1.45%
2018-03-02	0	0.690	0.690	0.700	0.690	0.700	303,000	210,840	0.6958	0.690	0.690	0.700	0.690	0.700	303,000	0.6958	-2.82%
2018-03-01	0	0.710	0.700	0.710	0.690	0.710	1,663,125	1,172,283	0.7049	0.710	0.700	0.710	0.690	0.710	1,663,125	0.7049	4.41%
2018-02-28	0	0.680	0.670	0.690	0.660	0.680	814,125	545,280	0.6698	0.680	0.670	0.690	0.660	0.680	814,125	0.6698	0.00%
2018-02-27	0	0.680	0.670	0.680	0.670	0.690	2,401,687	1,643,900	0.6845	0.680	0.670	0.680	0.670	0.690	2,401,687	0.6845	1.49%
2018-02-26	0	0.670	0.670	0.680	0.660	0.750	12,388,187	8,522,171	0.6879	0.670	0.670	0.680	0.660	0.750	12,388,187	0.6879	-8.22%
2018-02-23	0	0.730	0.730	0.740	0.730	0.770	1,994,599	1,480,799	0.7424	0.730	0.730	0.740	0.730	0.770	1,994,599	0.7424	-1.35%
2018-02-22	0	0.740	0.740	0.760	0.730	0.770	1,914,375	1,415,426	0.7394	0.740	0.740	0.760	0.730	0.770	1,914,375	0.7394	-2.63%
2018-02-21	0	0.760	0.760	0.770	0.750	0.760	529,762	397,810	0.7509	0.760	0.760	0.770	0.750	0.760	529,762	0.7509	0.00%
2018-02-20	0	0.760	0.750	0.760	0.750	0.820	5,952,000	4,567,290	0.7674	0.760	0.750	0.760	0.750	0.820	5,952,000	0.7674	-1.30%
2018-02-15	0	0.770	0.770	0.780	0.730	0.780	1,653,000	1,255,110	0.7593	0.770	0.770	0.780	0.730	0.780	1,653,000	0.7593	5.48%
2018-02-14	0	0.730	0.730	0.740	0.690	0.750	4,154,325	3,035,951	0.7308	0.730	0.730	0.740	0.690	0.750	4,154,325	0.7308	5.80%
2018-02-13	0	0.690	0.680	0.690	0.680	0.700	798,737	549,909	0.6885	0.690	0.680	0.690	0.680	0.700	798,737	0.6885	4.55%
2018-02-12	0	0.660	0.660	0.670	0.660	0.700	1,969,762	1,330,500	0.6755	0.660	0.660	0.670	0.660	0.700	1,969,762	0.6755	1.54%
2018-02-09	0	0.650	0.650	0.660	0.620	0.700	64,230,000	44,975,881	0.7002	0.650	0.650	0.660	0.620	0.700	64,230,000	0.7002	-8.45%
2018-02-08	0	0.710	0.710	0.720	0.690	0.730	3,862,612	2,745,226	0.7107	0.710	0.710	0.720	0.690	0.730	3,862,612	0.7107	-1.39%
2018-02-07	0	0.720	0.720	0.740	0.720	0.750	3,892,651	2,865,615	0.7362	0.720	0.720	0.740	0.720	0.750	3,892,651	0.7362	-1.37%
2018-02-06	0	0.730	0.730	0.740	0.680	0.770	8,224,875	5,962,522	0.7249	0.730	0.730	0.740	0.680	0.770	8,224,875	0.7249	-5.19%
2018-02-05	0	0.770	0.770	0.780	0.740	0.780	1,176,002	893,341	0.7596	0.770	0.770	0.780	0.740	0.780	1,176,002	0.7596	1.32%
2018-02-02	0	0.760	0.760	0.770	0.750	0.800	3,104,063	2,373,255	0.7646	0.760	0.760	0.770	0.750	0.800	3,104,063	0.7646	-5.00%
2018-02-01	0	0.800	0.790	0.800	0.780	0.820	3,451,500	2,754,105	0.7979	0.800	0.790	0.800	0.780	0.820	3,451,500	0.7979	-2.44%
2018-01-31	0	0.820	0.820	0.830	0.810	0.820	1,245,000	1,015,230	0.8154	0.820	0.820	0.830	0.810	0.820	1,245,000	0.8154	0.00%
2018-01-30	0	0.820	0.820	0.830	0.820	0.840	2,691,000	2,228,250	0.8280	0.820	0.820	0.830	0.820	0.840	2,691,000	0.8280	-2.38%
2018-01-29	0	0.840	0.830	0.840	0.810	0.850	6,661,687	5,580,762	0.8377	0.840	0.830	0.840	0.810	0.850	6,661,687	0.8377	1.20%
2018-01-26	0	0.830	0.820	0.830	0.780	0.830	3,399,037	2,774,893	0.8164	0.830	0.820	0.830	0.780	0.830	3,399,037	0.8164	5.06%
2018-01-25	0	0.790	0.790	0.800	0.760	0.800	5,115,875	3,978,958	0.7778	0.790	0.790	0.800	0.760	0.800	5,115,875	0.7778	2.60%
2018-01-24	0	0.770	0.770	0.780	0.760	0.790	1,870,912	1,451,734	0.7759	0.770	0.770	0.780	0.760	0.790	1,870,912	0.7759	-1.28%
2018-01-23	0	0.780	0.770	0.780	0.740	0.780	4,335,300	3,327,612	0.7676	0.780	0.770	0.780	0.740	0.780	4,335,300	0.7676	2.63%
2018-01-22	0	0.760	0.750	0.760	0.740	0.790	5,021,400	3,775,985	0.7520	0.760	0.750	0.760	0.740	0.790	5,021,400	0.7520	0.00%
2018-01-19	0	0.760	0.760	0.770	0.760	0.820	6,958,449	5,380,206	0.7732	0.760	0.760	0.770	0.760	0.820	6,958,449	0.7732	-7.32%
2018-01-18	0	0.820	0.810	0.820	0.810	0.840	2,055,375	1,683,592	0.8191	0.820	0.810	0.820	0.810	0.840	2,055,375	0.8191	0.00%
2018-01-17	0	0.820	0.820	0.830	0.810	0.830	2,327,812	1,901,915	0.8170	0.820	0.820	0.830	0.810	0.830	2,327,812	0.8170	-1.20%
2018-01-16	0	0.830	0.820	0.830	0.810	0.860	4,380,749	3,638,991	0.8307	0.830	0.820	0.830	0.810	0.860	4,380,749	0.8307	-2.35%
2018-01-15	0	0.850	0.830	0.850	0.830	0.900	6,732,112	5,859,154	0.8703	0.850	0.830	0.850	0.830	0.900	6,732,112	0.8703	-2.30%
2018-01-12	0	0.870	0.870	0.880	0.870	0.900	1,584,724	1,405,842	0.8871	0.870	0.870	0.880	0.870	0.900	1,584,724	0.8871	-1.14%
2018-01-11	0	0.880	0.870	0.880	0.850	0.920	7,662,800	6,809,211	0.8886	0.880	0.870	0.880	0.850	0.920	7,662,800	0.8886	-2.22%
2018-01-10	0	0.900	0.900	0.910	0.890	0.920	4,400,086	3,993,019	0.9075	0.900	0.900	0.910	0.890	0.920	4,400,086	0.9075	1.12%
2018-01-09	0	0.890	0.880	0.890	0.880	0.920	8,320,324	7,482,031	0.8992	0.890	0.880	0.890	0.880	0.920	8,320,324	0.8992	1.14%
2018-01-08	0	0.880	0.880	0.890	0.830	0.900	16,753,499	14,663,469	0.8752	0.880	0.880	0.890	0.830	0.900	16,753,499	0.8752	6.02%
2018-01-05	0	0.830	0.830	0.840	0.800	0.870	9,263,711	7,735,606	0.8350	0.830	0.830	0.840	0.800	0.870	9,263,711	0.8350	3.75%
2018-01-04	0	0.800	0.790	0.800	0.780	0.820	5,953,575	4,787,675	0.8042	0.800	0.790	0.800	0.780	0.820	5,953,575	0.8042	2.56%
2018-01-03	0	0.780	0.770	0.780	0.770	0.800	3,126,150	2,425,579	0.7759	0.780	0.770	0.780	0.770	0.800	3,126,150	0.7759	-1.27%
2018-01-02	0	0.790	0.780	0.790	0.790	0.830	2,310,374	1,861,176	0.8056	0.790	0.780	0.790	0.790	0.830	2,310,374	0.8056	-3.66%
2017-12-29	0	0.820	0.820	0.830	0.760	0.840	7,848,000	6,225,810	0.7933	0.820	0.820	0.830	0.760	0.840	7,848,000	0.7933	3.80%
2017-12-28	0	0.790	0.790	0.800	0.760	0.800	8,473,687	6,740,868	0.7955	0.790	0.790	0.800	0.760	0.800	8,473,687	0.7955	2.60%
2017-12-27	0	0.770	0.760	0.770	0.730	0.780	8,693,150	6,574,836	0.7563	0.770	0.760	0.770	0.730	0.780	8,693,150	0.7563	6.94%
2017-12-22	0	0.720	0.710	0.720	0.710	0.740	1,707,000	1,221,300	0.7155	0.720	0.710	0.720	0.710	0.740	1,707,000	0.7155	-1.37%
2017-12-21	0	0.730	0.720	0.740	0.710	0.740	1,506,000	1,090,350	0.7240	0.730	0.720	0.740	0.710	0.740	1,506,000	0.7240	1.39%
2017-12-20	0	0.720	0.730	0.740	0.710	0.750	4,586,062	3,377,452	0.7365	0.720	0.730	0.740	0.710	0.750	4,586,062	0.7365	-2.70%
2017-12-19	0	0.740	0.730	0.740	0.730	0.750	3,325,837	2,448,025	0.7361	0.740	0.730	0.740	0.730	0.750	3,325,837	0.7361	1.37%
2017-12-18	0	0.730	0.720	0.730	0.670	0.740	5,464,707	3,939,419	0.7209	0.730	0.720	0.730	0.670	0.740	5,464,707	0.7209	5.80%
2017-12-15	0	0.690	0.690	0.700	0.650	0.700	4,707,673	3,214,062	0.6827	0.690	0.690	0.700	0.650	0.700	4,707,673	0.6827	6.15%
2017-12-14	0	0.650	0.640	0.650	0.640	0.650	409,537	262,117	0.6400	0.650	0.640	0.650	0.640	0.650	409,537	0.6400	1.56%
2017-12-13	0	0.640	0.640	0.650	0.640	0.650	464,250	297,201	0.6402	0.640	0.640	0.650	0.640	0.650	464,250	0.6402	0.00%
2017-12-12	0	0.640	0.640	0.650	0.640	0.650	1,360,875	871,473	0.6404	0.640	0.640	0.650	0.640	0.650	1,360,875	0.6404	0.00%
2017-12-11	0	0.640	0.640	0.650	0.620	0.650	2,550,225	1,615,157	0.6333	0.640	0.640	0.650	0.620	0.650	2,550,225	0.6333	-1.54%
2017-12-08	0	0.650	0.650	0.660	0.640	0.650	2,865,000	1,844,160	0.6437	0.650	0.650	0.660	0.640	0.650	2,865,000	0.6437	-1.52%
2017-12-07	0	0.660	0.650	0.660	0.630	0.660	3,666,375	2,370,078	0.6464	0.660	0.650	0.660	0.630	0.660	3,666,375	0.6464	1.54%
2017-12-06	0	0.650	0.640	0.650	0.640	0.680	6,357,600	4,221,910	0.6641	0.650	0.640	0.650	0.640	0.680	6,357,600	0.6641	-1.52%
2017-12-05	0	0.660	0.660	0.670	0.660	0.690	2,453,249	1,653,864	0.6742	0.660	0.660	0.670	0.660	0.690	2,453,249	0.6742	-2.94%
2017-12-04	0	0.680	0.680	0.690	0.670	0.700	2,934,862	1,991,155	0.6784	0.680	0.680	0.690	0.670	0.700	2,934,862	0.6784	1.49%
2017-12-01	0	0.670	0.670	0.690	0.670	0.710	3,348,375	2,326,991	0.6950	0.670	0.670	0.690	0.670	0.710	3,348,375	0.6950	-2.90%
2017-11-30	0	0.690	0.680	0.690	0.670	0.700	3,506,662	2,409,059	0.6870	0.690	0.680	0.690	0.670	0.700	3,506,662	0.6870	2.99%
2017-11-29	0	0.670	0.660	0.670	0.650	0.700	6,922,912	4,675,200	0.6753	0.670	0.660	0.670	0.650	0.700	6,922,912	0.6753	1.52%
2017-11-28	0	0.660	0.650	0.660	0.650	0.680	15,084,038	9,989,663	0.6623	0.660	0.650	0.660	0.650	0.680	15,084,038	0.6623	-7.04%
2017-11-27	0	0.710	0.700	0.710	0.690	0.760	13,899,000	9,994,590	0.7191	0.710	0.700	0.710	0.690	0.760	13,899,000	0.7191	-4.05%
2017-11-24	0	0.740	0.740	0.750	0.690	0.750	12,327,225	9,013,136	0.7312	0.740	0.740	0.750	0.690	0.750	12,327,225	0.7312	2.78%
2017-11-23	0	0.720	0.710	0.720	0.680	0.750	15,732,799	11,328,337	0.7200	0.720	0.710	0.720	0.680	0.750	15,732,799	0.7200	2.86%
2017-11-22	0	0.700	0.700	0.710	0.610	0.700	16,830,112	11,337,382	0.6736	0.700	0.700	0.710	0.610	0.700	16,830,112	0.6736	14.75%
2017-11-21	0	0.610	0.600	0.610	0.590	0.620	15,576,299	9,439,400	0.6060	0.610	0.600	0.610	0.590	0.620	15,576,299	0.6060	0.00%
2017-11-20	0	0.610	0.610	0.620	0.600	0.650	14,751,150	9,008,514	0.6107	0.610	0.610	0.620	0.600	0.650	14,751,150	0.6107	-4.69%
2017-11-17	0	0.640	0.640	0.650	0.640	0.680	9,342,000	6,143,250	0.6576	0.640	0.640	0.650	0.640	0.680	9,342,000	0.6576	-5.88%
2017-11-16	0	0.680	0.670	0.680	0.630	0.700	20,410,500	13,585,980	0.6656	0.680	0.670	0.680	0.630	0.700	20,410,500	0.6656	7.94%
2017-11-15	0	0.630	0.620	0.630	0.620	0.660	11,399,500	7,202,190	0.6318	0.630	0.620	0.630	0.620	0.660	11,399,500	0.6318	-3.08%
2017-11-14	0	0.650	0.640	0.650	0.640	0.690	13,638,600	8,884,002	0.6514	0.650	0.640	0.650	0.640	0.690	13,638,600	0.6514	-5.80%
2017-11-13	0	0.690	0.680	0.690	0.680	0.710	2,059,099	1,418,525	0.6889	0.690	0.680	0.690	0.680	0.710	2,059,099	0.6889	0.00%
2017-11-10	0	0.690	0.680	0.690	0.670	0.710	14,044,950	9,636,589	0.6861	0.690	0.680	0.690	0.670	0.710	14,044,950	0.6861	-4.17%
2017-11-09	0	0.720	0.710	0.720	0.700	0.730	8,738,474	6,207,742	0.7104	0.720	0.710	0.720	0.700	0.730	8,738,474	0.7104	-1.37%
2017-11-08	0	0.730	0.720	0.730	0.700	0.800	24,303,000	17,833,470	0.7338	0.730	0.720	0.730	0.700	0.800	24,303,000	0.7338	-6.41%
2017-11-07	0	0.780	0.780	0.790	0.780	0.840	17,219,700	13,635,289	0.7918	0.780	0.780	0.790	0.780	0.840	17,219,700	0.7918	-3.70%
2017-11-06	0	0.810	0.800	0.810	0.780	0.810	2,662,125	2,105,576	0.7909	0.810	0.800	0.810	0.780	0.810	2,662,125	0.7909	0.00%
2017-11-03	0	0.810	0.810	0.820	0.800	0.830	12,307,200	9,913,818	0.8055	0.810	0.810	0.820	0.800	0.830	12,307,200	0.8055	-3.57%
2017-11-02	0	0.840	0.830	0.840	0.800	0.850	4,275,787	3,496,258	0.8177	0.840	0.830	0.840	0.800	0.850	4,275,787	0.8177	0.00%
2017-11-01	0	0.840	0.830	0.840	0.820	0.850	2,912,000	2,414,060	0.8290	0.840	0.830	0.840	0.820	0.850	2,912,000	0.8290	2.44%
2017-10-31	0	0.820	0.810	0.820	0.790	0.820	5,234,612	4,196,903	0.8018	0.820	0.810	0.820	0.790	0.820	5,234,612	0.8018	1.23%
2017-10-30	0	0.810	0.800	0.810	0.800	0.860	12,549,000	10,232,340	0.8154	0.810	0.800	0.810	0.800	0.860	12,549,000	0.8154	-5.81%
2017-10-27	0	0.860	0.850	0.860	0.850	0.910	10,899,600	9,523,824	0.8738	0.860	0.850	0.860	0.850	0.910	10,899,600	0.8738	0.00%
2017-10-26	0	0.860	0.850	0.860	0.850	0.930	17,643,562	15,637,012	0.8863	0.860	0.850	0.860	0.850	0.930	17,643,562	0.8863	-6.52%
2017-10-25	0	0.920	0.910	0.920	0.890	0.960	14,513,275	13,354,466	0.9202	0.920	0.910	0.920	0.890	0.960	14,513,275	0.9202	1.10%
2017-10-24	0	0.910	0.900	0.910	0.900	0.940	7,010,100	6,384,148	0.9107	0.910	0.900	0.910	0.900	0.940	7,010,100	0.9107	-3.19%
2017-10-23	0	0.940	0.920	0.940	0.900	0.950	1,923,862	1,768,383	0.9192	0.940	0.920	0.940	0.900	0.950	1,923,862	0.9192	0.00%
2017-10-20	0	0.940	0.930	0.940	0.910	0.950	5,655,262	5,255,596	0.9293	0.940	0.930	0.940	0.910	0.950	5,655,262	0.9293	1.08%
2017-10-19	0	0.930	0.920	0.930	0.890	0.980	10,425,225	9,650,875	0.9257	0.930	0.920	0.930	0.890	0.980	10,425,225	0.9257	-5.10%
2017-10-18	0	0.980	0.970	0.980	0.950	1.000	10,763,850	10,425,052	0.9685	0.980	0.970	0.980	0.950	1.000	10,763,850	0.9685	-2.97%
2017-10-17	0	1.010	1.000	1.010	0.980	1.030	8,240,125	8,307,007	1.0081	1.010	1.000	1.010	0.980	1.030	8,240,125	1.0081	0.00%
2017-10-16	0	1.010	1.000	1.010	0.950	1.050	25,606,086	25,557,887	0.9981	1.010	1.000	1.010	0.950	1.050	25,606,086	0.9981	2.02%
2017-10-13	0	0.990	0.980	1.000	0.930	1.040	41,783,349	41,000,027	0.9813	0.990	0.980	1.000	0.930	1.040	41,783,349	0.9813	5.32%
2017-10-12	0	0.940	0.930	0.940	0.890	0.940	14,391,800	13,210,027	0.9179	0.940	0.930	0.940	0.890	0.940	14,391,800	0.9179	3.30%
2017-10-11	0	0.910	0.910	0.920	0.850	1.000	56,285,299	51,663,573	0.9179	0.910	0.910	0.920	0.850	1.000	56,285,299	0.9179	-6.19%
2017-10-10	0	0.970	0.970	0.980	0.840	0.980	50,637,747	46,909,611	0.9264	0.970	0.970	0.980	0.840	0.980	50,637,747	0.9264	16.87%
2017-10-09	0	0.830	0.820	0.830	0.760	0.860	32,529,299	27,021,524	0.8307	0.830	0.820	0.830	0.760	0.860	32,529,299	0.8307	9.21%
2017-10-06	0	0.760	0.750	0.760	0.750	0.800	9,676,950	7,394,574	0.7641	0.760	0.750	0.760	0.750	0.800	9,676,950	0.7641	-2.56%
2017-10-04	0	0.780	0.770	0.780	0.760	0.830	14,961,311	11,849,334	0.7920	0.780	0.770	0.780	0.760	0.830	14,961,311	0.7920	-4.88%
2017-10-03	0	0.820	0.810	0.820	0.690	0.840	47,859,722	38,380,969	0.8019	0.820	0.810	0.820	0.690	0.840	47,859,722	0.8019	17.14%
2017-09-29	0	0.700	0.700	0.710	0.630	0.760	43,738,911	31,509,869	0.7204	0.700	0.700	0.710	0.630	0.760	43,738,911	0.7204	9.38%
2017-09-28	0	0.640	0.640	0.650	0.620	0.650	10,078,125	6,480,757	0.6431	0.640	0.640	0.650	0.620	0.650	10,078,125	0.6431	1.59%
2017-09-27	0	0.630	0.630	0.640	0.570	0.660	10,590,925	6,625,096	0.6255	0.630	0.630	0.640	0.570	0.660	10,590,925	0.6255	10.53%
2017-09-26	0	0.570	0.570	0.580	0.550	0.580	1,876,000	1,062,180	0.5662	0.570	0.570	0.580	0.550	0.580	1,876,000	0.5662	1.79%
2017-09-25	0	0.560	0.550	0.560	0.550	0.570	2,160,000	1,211,730	0.5610	0.560	0.550	0.560	0.550	0.570	2,160,000	0.5610	0.00%
2017-09-22	0	0.560	0.550	0.560	0.550	0.560	1,256,075	703,289	0.5599	0.560	0.550	0.560	0.550	0.560	1,256,075	0.5599	-1.75%
2017-09-21	0	0.570	0.560	0.570	0.550	0.570	247,575	137,260	0.5544	0.570	0.560	0.570	0.550	0.570	247,575	0.5544	1.79%
2017-09-20	0	0.560	0.560	0.570	0.550	0.560	1,337,250	747,570	0.5590	0.560	0.560	0.570	0.550	0.560	1,337,250	0.5590	0.00%
2017-09-19	0	0.560	0.560	0.570	0.550	0.570	1,704,375	956,178	0.5610	0.560	0.560	0.570	0.550	0.570	1,704,375	0.5610	0.00%
2017-09-18	0	0.560	0.550	0.560	0.550	0.560	1,969,312	1,099,912	0.5585	0.560	0.550	0.560	0.550	0.560	1,969,312	0.5585	0.00%
2017-09-15	0	0.560	0.550	0.560	0.550	0.560	421,500	233,100	0.5530	0.560	0.550	0.560	0.550	0.560	421,500	0.5530	0.00%
2017-09-14	0	0.560	0.560	0.570	0.560	0.560	1,701,075	952,388	0.5599	0.560	0.560	0.570	0.560	0.560	1,701,075	0.5599	0.00%
2017-09-13	0	0.560	0.550	0.560	0.550	0.560	1,109,787	619,929	0.5586	0.560	0.550	0.560	0.550	0.560	1,109,787	0.5586	1.82%
2017-09-12	0	0.550	0.550	0.560	0.550	0.570	2,136,000	1,191,120	0.5576	0.550	0.550	0.560	0.550	0.570	2,136,000	0.5576	0.00%
2017-09-11	0	0.550	0.550	0.560	0.550	0.560	398,450	221,219	0.5552	0.550	0.550	0.560	0.550	0.560	398,450	0.5552	-1.79%
2017-09-08	0	0.560	0.550	0.570	0.550	0.560	2,094,375	1,168,481	0.5579	0.560	0.550	0.570	0.550	0.560	2,094,375	0.5579	-1.75%
2017-09-07	0	0.570	0.560	0.570	0.550	0.580	1,485,075	842,649	0.5674	0.570	0.560	0.570	0.550	0.580	1,485,075	0.5674	1.79%
2017-09-06	0	0.560	0.560	0.570	0.550	0.580	2,082,275	1,188,733	0.5709	0.560	0.560	0.570	0.550	0.580	2,082,275	0.5709	0.00%
2017-09-05	0	0.560	0.550	0.580	0.550	0.590	2,991,375	1,694,058	0.5663	0.560	0.550	0.580	0.550	0.590	2,991,375	0.5663	-5.08%
2017-09-04	0	0.590	0.580	0.590	0.570	0.590	2,912,000	1,693,950	0.5817	0.590	0.580	0.590	0.570	0.590	2,912,000	0.5817	1.72%
2017-09-01	0	0.580	0.580	0.590	0.570	0.600	3,447,450	2,024,027	0.5871	0.580	0.580	0.590	0.570	0.600	3,447,450	0.5871	0.00%
2017-08-31	0	0.580	0.570	0.580	0.570	0.600	2,158,299	1,259,024	0.5833	0.580	0.570	0.580	0.570	0.600	2,158,299	0.5833	-3.33%
2017-08-30	0	0.600	0.580	0.590	0.550	0.600	10,340,887	5,950,738	0.5755	0.600	0.580	0.590	0.550	0.600	10,340,887	0.5755	5.26%
2017-08-29	0	0.570	0.560	0.570	0.530	0.570	15,176,812	8,359,104	0.5508	0.570	0.560	0.570	0.530	0.570	15,176,812	0.5508	5.56%
2017-08-28	0	0.540	0.540	0.550	0.520	0.550	7,525,674	4,037,738	0.5365	0.540	0.540	0.550	0.520	0.550	7,525,674	0.5365	3.85%
2017-08-25	0	0.520	0.510	0.520	0.510	0.520	1,902,350	982,569	0.5165	0.520	0.510	0.520	0.510	0.520	1,902,350	0.5165	4.00%
2017-08-24	0	0.500	0.500	0.510	0.500	0.510	445,912	225,917	0.5066	0.500	0.500	0.510	0.500	0.510	445,912	0.5066	-1.96%
2017-08-22	0	0.510	0.500	0.510	0.500	0.510	1,956,750	996,637	0.5093	0.510	0.500	0.510	0.500	0.510	1,956,750	0.5093	0.00%
2017-08-21	0	0.510	0.510	0.520	0.510	0.520	2,529,000	1,307,580	0.5170	0.510	0.510	0.520	0.510	0.520	2,529,000	0.5170	0.00%
2017-08-18	0	0.510	0.500	0.520	0.500	0.520	1,223,851	625,923	0.5114	0.510	0.500	0.520	0.500	0.520	1,223,851	0.5114	0.00%
2017-08-17	0	0.510	0.510	0.520	0.500	0.510	1,242,000	629,850	0.5071	0.510	0.510	0.520	0.500	0.510	1,242,000	0.5071	2.00%
2017-08-16	0	0.500	0.500	0.510	0.495	0.510	802,500	404,445	0.5040	0.500	0.500	0.510	0.495	0.510	802,500	0.5040	0.00%
2017-08-15	0	0.500	0.500	0.510	0.500	0.510	929,625	464,943	0.5001	0.500	0.500	0.510	0.500	0.510	929,625	0.5001	0.00%
2017-08-14	0	0.500	0.495	0.500	0.485	0.510	6,477,750	3,213,551	0.4961	0.500	0.495	0.500	0.485	0.510	6,477,750	0.4961	2.04%
2017-08-11	0	0.490	0.490	0.495	0.490	0.495	7,520,062	3,684,878	0.4900	0.490	0.490	0.495	0.490	0.495	7,520,062	0.4900	-2.00%
2017-08-10	0	0.500	0.500	0.510	0.495	0.510	7,956,000	3,992,400	0.5018	0.500	0.500	0.510	0.495	0.510	7,956,000	0.5018	2.04%
2017-08-09	0	0.490	0.490	0.500	0.490	0.510	13,158,525	6,512,656	0.4949	0.490	0.490	0.500	0.490	0.510	13,158,525	0.4949	-3.92%
2017-08-08	0	0.510	0.510	0.520	0.500	0.520	7,478,437	3,818,766	0.5106	0.510	0.510	0.520	0.500	0.520	7,478,437	0.5106	0.00%
2017-08-07	0	0.510	0.510	0.520	0.510	0.510	6,942,736	3,540,672	0.5100	0.510	0.510	0.520	0.510	0.510	6,942,736	0.5100	0.00%
2017-08-04	0	0.510	0.510	0.520	0.510	0.520	12,415,687	6,332,258	0.5100	0.510	0.510	0.520	0.510	0.520	12,415,687	0.5100	2.00%
2017-08-03	0	0.500	0.500	0.520	0.500	0.520	8,484,375	4,328,493	0.5102	0.500	0.500	0.520	0.500	0.520	8,484,375	0.5102	-3.85%
2017-08-02	0	0.520	0.510	0.520	0.500	0.520	14,817,000	7,556,730	0.5100	0.520	0.510	0.520	0.500	0.520	14,817,000	0.5100	1.96%
2017-08-01	0	0.510	0.500	0.510	0.500	0.520	12,460,500	6,355,282	0.5100	0.510	0.500	0.510	0.500	0.520	12,460,500	0.5100	-1.92%
2017-07-31	0	0.520	0.510	0.520	0.500	0.520	9,636,637	4,910,852	0.5096	0.520	0.510	0.520	0.500	0.520	9,636,637	0.5096	1.96%
2017-07-28	0	0.510	0.500	0.510	0.500	0.520	5,889,000	3,002,310	0.5098	0.510	0.500	0.510	0.500	0.520	5,889,000	0.5098	-1.92%
2017-07-27	0	0.520	0.510	0.520	0.500	0.520	12,579,262	6,420,335	0.5104	0.520	0.510	0.520	0.500	0.520	12,579,262	0.5104	1.96%
2017-07-26	0	0.510	0.500	0.510	0.500	0.520	11,052,699	5,642,623	0.5105	0.510	0.500	0.510	0.500	0.520	11,052,699	0.5105	-1.92%
2017-07-25	0	0.520	0.510	0.520	0.510	0.520	9,265,000	4,727,980	0.5103	0.520	0.510	0.520	0.510	0.520	9,265,000	0.5103	0.00%
2017-07-24	0	0.520	0.510	0.520	0.510	0.520	6,369,424	3,248,770	0.5101	0.520	0.510	0.520	0.510	0.520	6,369,424	0.5101	1.96%
2017-07-21	0	0.510	0.500	0.510	0.500	0.510	1,675,612	853,043	0.5091	0.510	0.500	0.510	0.500	0.510	1,675,612	0.5091	2.00%
2017-07-20	0	0.500	0.495	0.510	0.495	0.510	728,024	367,318	0.5045	0.500	0.495	0.510	0.495	0.510	728,024	0.5045	0.00%
2017-07-19	0	0.500	0.500	0.510	0.480	0.520	6,288,750	3,207,540	0.5100	0.500	0.500	0.510	0.480	0.520	6,288,750	0.5100	2.04%
2017-07-18	0	0.490	0.485	0.490	0.480	0.490	1,800,150	871,554	0.4842	0.490	0.485	0.490	0.480	0.490	1,800,150	0.4842	0.00%
2017-07-17	0	0.490	0.485	0.490	0.480	0.500	2,036,587	992,631	0.4874	0.490	0.485	0.490	0.480	0.500	2,036,587	0.4874	-2.00%
2017-07-14	0	0.500	0.495	0.500	0.495	0.500	324,000	161,805	0.4994	0.500	0.495	0.500	0.495	0.500	324,000	0.4994	1.01%
2017-07-13	0	0.495	0.495	0.500	0.490	0.510	1,785,112	886,086	0.4964	0.495	0.495	0.500	0.490	0.510	1,785,112	0.4964	-1.00%
2017-07-12	0	0.500	0.500	0.510	0.500	0.520	745,500	378,813	0.5081	0.500	0.500	0.510	0.500	0.520	745,500	0.5081	-3.85%
2017-07-11	0	0.520	0.500	0.520	0.510	0.520	1,030,088	525,353	0.5100	0.520	0.500	0.520	0.510	0.520	1,030,088	0.5100	1.96%
2017-07-10	0	0.510	0.510	0.520	0.510	0.520	2,034,337	1,051,883	0.5171	0.510	0.510	0.520	0.510	0.520	2,034,337	0.5171	-1.92%
2017-07-07	0	0.520	0.510	0.520	0.495	0.520	733,837	371,981	0.5069	0.520	0.510	0.520	0.495	0.520	733,837	0.5069	1.96%
2017-07-06	0	0.510	0.500	0.510	0.495	0.520	1,825,837	930,110	0.5094	0.510	0.500	0.510	0.495	0.520	1,825,837	0.5094	2.00%
2017-07-05	0	0.500	0.490	0.500	0.490	0.500	1,935,000	959,370	0.4958	0.500	0.490	0.500	0.490	0.500	1,935,000	0.4958	-1.96%
2017-07-04	0	0.510	0.495	0.510	0.495	0.520	964,762	491,735	0.5097	0.510	0.495	0.510	0.495	0.520	964,762	0.5097	-1.92%
2017-07-03	0	0.520	0.510	0.520	0.510	0.520	669,036	341,376	0.5103	0.520	0.510	0.520	0.510	0.520	669,036	0.5103	0.00%
2017-06-30	0	0.520	0.510	0.530	0.510	0.520	1,099,500	571,485	0.5198	0.520	0.510	0.530	0.510	0.520	1,099,500	0.5198	0.00%
2017-06-29	0	0.520	0.520	0.530	0.520	0.540	1,600,125	844,192	0.5276	0.520	0.520	0.530	0.520	0.540	1,600,125	0.5276	-1.89%
2017-06-28	0	0.530	0.520	0.530	0.520	0.540	2,906,625	1,535,466	0.5283	0.530	0.520	0.530	0.520	0.540	2,906,625	0.5283	0.00%
2017-06-27	0	0.530	0.520	0.530	0.510	0.550	10,386,374	5,488,077	0.5284	0.530	0.520	0.530	0.510	0.550	10,386,374	0.5284	1.92%
2017-06-26	0	0.520	0.510	0.520	0.510	0.520	2,471,250	1,271,062	0.5143	0.520	0.510	0.520	0.510	0.520	2,471,250	0.5143	0.00%
2017-06-23	0	0.520	0.510	0.520	0.510	0.520	746,437	380,694	0.5100	0.520	0.510	0.520	0.510	0.520	746,437	0.5100	0.00%
2017-06-22	0	0.520	0.510	0.520	0.510	0.520	804,525	417,580	0.5190	0.520	0.510	0.520	0.510	0.520	804,525	0.5190	1.96%
2017-06-21	0	0.510	0.510	0.520	0.500	0.520	760,875	392,055	0.5153	0.510	0.510	0.520	0.500	0.520	760,875	0.5153	-1.92%
2017-06-20	0	0.520	0.510	0.520	0.500	0.530	1,003,687	511,808	0.5099	0.520	0.510	0.520	0.500	0.530	1,003,687	0.5099	4.00%
2017-06-19	0	0.500	0.500	0.510	0.500	0.530	1,861,200	956,597	0.5140	0.500	0.500	0.510	0.500	0.530	1,861,200	0.5140	-3.85%
2017-06-16	0	0.520	0.510	0.520	0.510	0.530	582,712	301,901	0.5181	0.520	0.510	0.520	0.510	0.530	582,712	0.5181	0.00%
2017-06-15	0	0.520	0.520	0.530	0.510	0.530	2,282,250	1,190,542	0.5217	0.520	0.520	0.530	0.510	0.530	2,282,250	0.5217	-3.70%
2017-06-14	0	0.540	0.540	0.550	0.530	0.550	903,001	486,570	0.5388	0.540	0.540	0.550	0.530	0.550	903,001	0.5388	-1.82%
2017-06-13	0	0.550	0.540	0.550	0.540	0.560	756,150	413,748	0.5472	0.550	0.540	0.550	0.540	0.560	756,150	0.5472	0.00%
2017-06-12	0	0.550	0.540	0.550	0.530	0.560	1,902,375	1,046,141	0.5499	0.550	0.540	0.550	0.530	0.560	1,902,375	0.5499	-1.79%
2017-06-09	0	0.560	0.550	0.560	0.540	0.560	1,563,375	861,281	0.5509	0.560	0.550	0.560	0.540	0.560	1,563,375	0.5509	1.82%
2017-06-08	0	0.550	0.540	0.560	0.540	0.560	3,007,875	1,674,768	0.5568	0.550	0.540	0.560	0.540	0.560	3,007,875	0.5568	1.85%
2017-06-07	0	0.540	0.540	0.550	0.530	0.560	4,465,986	2,443,056	0.5470	0.540	0.540	0.550	0.530	0.560	4,465,986	0.5470	0.00%
2017-06-06	0	0.540	0.530	0.540	0.530	0.560	3,997,600	2,191,476	0.5482	0.540	0.530	0.540	0.530	0.560	3,997,600	0.5482	-1.82%
2017-06-05	0	0.550	0.540	0.550	0.510	0.560	17,328,000	9,434,873	0.5445	0.550	0.540	0.550	0.510	0.560	17,328,000	0.5445	10.00%
2017-06-02	0	0.500	0.500	0.510	0.500	0.510	1,923,750	963,243	0.5007	0.500	0.500	0.510	0.500	0.510	1,923,750	0.5007	0.00%
2017-06-01	0	0.500	0.500	0.510	0.490	0.510	1,845,600	926,568	0.5020	0.500	0.500	0.510	0.490	0.510	1,845,600	0.5020	2.04%
2017-05-31	0	0.490	0.490	0.495	0.480	0.495	2,642,737	1,286,786	0.4869	0.490	0.490	0.495	0.480	0.495	2,642,737	0.4869	0.00%
2017-05-29	0	0.490	0.485	0.495	0.485	0.500	732,000	361,605	0.4940	0.490	0.485	0.495	0.485	0.500	732,000	0.4940	-1.01%
2017-05-26	0	0.495	0.485	0.495	0.480	0.510	6,207,450	3,055,364	0.4922	0.495	0.485	0.495	0.480	0.510	6,207,450	0.4922	-2.94%
2017-05-25	0	0.510	0.500	0.510	0.500	0.520	3,981,512	2,031,670	0.5103	0.510	0.500	0.510	0.500	0.520	3,981,512	0.5103	0.00%
2017-05-24	0	0.510	0.510	0.520	0.500	0.560	12,797,612	6,612,766	0.5167	0.510	0.510	0.520	0.500	0.560	12,797,612	0.5167	-7.27%
2017-05-23	0	0.550	0.530	0.540	0.480	0.570	51,454,899	27,122,173	0.5271	0.550	0.530	0.540	0.480	0.570	51,454,899	0.5271	19.57%
2017-05-22	0	0.460	0.460	0.470	0.455	0.480	2,166,000	1,004,760	0.4639	0.460	0.460	0.470	0.455	0.480	2,166,000	0.4639	-2.13%
2017-05-19	0	0.470	0.470	0.475	0.465	0.475	778,500	366,420	0.4707	0.470	0.470	0.475	0.465	0.475	778,500	0.4707	0.00%
2017-05-18	0	0.470	0.470	0.475	0.470	0.475	214,950	101,527	0.4723	0.470	0.470	0.475	0.470	0.475	214,950	0.4723	-2.08%
2017-05-17	0	0.480	0.475	0.480	0.470	0.480	1,909,500	899,647	0.4711	0.480	0.475	0.480	0.470	0.480	1,909,500	0.4711	0.00%
2017-05-16	0	0.480	0.475	0.480	0.470	0.485	552,375	262,702	0.4756	0.480	0.475	0.480	0.470	0.485	552,375	0.4756	-1.03%
2017-05-15	0	0.485	0.475	0.485	0.475	0.485	65,737	31,463	0.4786	0.485	0.475	0.485	0.475	0.485	65,737	0.4786	0.00%
2017-05-12	0	0.485	0.480	0.485	0.475	0.490	432,187	209,949	0.4858	0.485	0.480	0.485	0.475	0.490	432,187	0.4858	1.04%
2017-05-11	0	0.480	0.475	0.480	0.470	0.485	1,455,375	692,675	0.4759	0.480	0.475	0.480	0.470	0.485	1,455,375	0.4759	-1.03%
2017-05-10	0	0.485	0.480	0.485	0.475	0.490	332,106	161,618	0.4866	0.485	0.480	0.485	0.475	0.490	332,106	0.4866	0.00%
2017-05-09	0	0.485	0.480	0.485	0.480	0.485	273,075	131,134	0.4802	0.485	0.480	0.485	0.480	0.485	273,075	0.4802	0.00%
2017-05-08	0	0.485	0.480	0.485	0.470	0.495	2,632,500	1,253,527	0.4762	0.485	0.480	0.485	0.470	0.495	2,632,500	0.4762	-2.02%
2017-05-05	0	0.495	0.490	0.495	0.485	0.495	360,000	175,890	0.4886	0.495	0.490	0.495	0.485	0.495	360,000	0.4886	1.02%
2017-05-04	0	0.490	0.485	0.490	0.485	0.495	627,150	308,230	0.4915	0.490	0.485	0.490	0.485	0.495	627,150	0.4915	0.00%
2017-05-02	0	0.490	0.490	0.495	0.490	0.500	873,487	431,088	0.4935	0.490	0.490	0.495	0.490	0.500	873,487	0.4935	-1.01%
2017-04-28	0	0.495	0.495	0.500	0.490	0.500	314,000	155,930	0.4966	0.495	0.495	0.500	0.490	0.500	314,000	0.4966	-1.00%
2017-04-27	0	0.500	0.500	0.510	0.490	0.510	1,185,150	590,627	0.4984	0.500	0.500	0.510	0.490	0.510	1,185,150	0.4984	-1.96%
2017-04-26	0	0.510	0.510	0.520	0.500	0.520	787,875	402,466	0.5108	0.510	0.510	0.520	0.500	0.520	787,875	0.5108	0.00%
2017-04-25	0	0.510	0.500	0.510	0.500	0.520	994,012	505,614	0.5087	0.510	0.500	0.510	0.500	0.520	994,012	0.5087	2.00%
2017-04-24	0	0.500	0.500	0.510	0.490	0.500	1,226,025	612,300	0.4994	0.500	0.500	0.510	0.490	0.500	1,226,025	0.4994	2.04%
2017-04-21	0	0.490	0.490	0.500	0.485	0.500	1,239,262	607,129	0.4899	0.490	0.490	0.500	0.485	0.500	1,239,262	0.4899	0.00%
2017-04-20	0	0.490	0.485	0.495	0.480	0.490	126,000	61,440	0.4876	0.490	0.485	0.495	0.480	0.490	126,000	0.4876	2.08%
2017-04-19	0	0.480	0.480	0.485	0.480	0.485	501,000	241,560	0.4822	0.480	0.480	0.485	0.480	0.485	501,000	0.4822	-1.03%
2017-04-18	0	0.485	0.485	0.490	0.485	0.490	1,212,000	588,330	0.4854	0.485	0.485	0.490	0.485	0.490	1,212,000	0.4854	-1.02%
2017-04-13	0	0.490	0.490	0.495	0.485	0.495	675,507	330,852	0.4898	0.490	0.490	0.495	0.485	0.495	675,507	0.4898	1.03%
2017-04-12	0	0.485	0.485	0.490	0.480	0.490	538,950	262,761	0.4875	0.485	0.485	0.490	0.480	0.490	538,950	0.4875	0.00%
2017-04-11	0	0.485	0.485	0.490	0.480	0.490	1,387,562	672,095	0.4844	0.485	0.485	0.490	0.480	0.490	1,387,562	0.4844	0.00%
2017-04-10	0	0.485	0.485	0.490	0.480	0.485	682,500	330,676	0.4845	0.485	0.485	0.490	0.480	0.485	682,500	0.4845	-1.02%
2017-04-07	0	0.490	0.485	0.490	0.480	0.495	1,899,387	920,958	0.4849	0.490	0.485	0.490	0.480	0.495	1,899,387	0.4849	0.00%
2017-04-06	0	0.490	0.490	0.495	0.485	0.495	267,375	130,599	0.4884	0.490	0.490	0.495	0.485	0.495	267,375	0.4884	1.03%
2017-04-05	0	0.485	0.485	0.490	0.480	0.510	4,378,800	2,146,677	0.4902	0.485	0.485	0.490	0.480	0.510	4,378,800	0.4902	-4.90%
2017-04-03	0	0.510	0.500	0.510	0.495	0.520	4,647,750	2,344,893	0.5045	0.510	0.500	0.510	0.495	0.520	4,647,750	0.5045	-1.92%
2017-03-31	0	0.520	0.510	0.520	0.510	0.540	2,520,075	1,307,076	0.5187	0.520	0.510	0.520	0.510	0.540	2,520,075	0.5187	-3.70%
2017-03-30	0	0.540	0.530	0.540	0.520	0.540	1,962,000	1,045,380	0.5328	0.540	0.530	0.540	0.520	0.540	1,962,000	0.5328	-1.82%
2017-03-29	0	0.550	0.520	0.540	0.520	0.550	1,464,000	787,260	0.5377	0.550	0.520	0.540	0.520	0.550	1,464,000	0.5377	0.00%
2017-03-28	0	0.550	0.540	0.550	0.540	0.550	306,600	165,663	0.5403	0.550	0.540	0.550	0.540	0.550	306,600	0.5403	1.85%
2017-03-27	0	0.540	0.540	0.550	0.540	0.560	1,026,000	556,440	0.5423	0.540	0.540	0.550	0.540	0.560	1,026,000	0.5423	-3.57%
2017-03-24	0	0.560	0.550	0.560	0.540	0.560	200,137	109,119	0.5452	0.560	0.550	0.560	0.540	0.560	200,137	0.5452	0.00%
2017-03-23	0	0.560	0.550	0.560	0.550	0.560	520,125	286,265	0.5504	0.560	0.550	0.560	0.550	0.560	520,125	0.5504	0.00%
2017-03-22	0	0.560	0.550	0.560	0.550	0.560	646,375	360,021	0.5570	0.560	0.550	0.560	0.550	0.560	646,375	0.5570	0.00%
2017-03-21	0	0.560	0.550	0.560	0.550	0.560	1,338,374	747,505	0.5585	0.560	0.550	0.560	0.550	0.560	1,338,374	0.5585	0.00%
2017-03-20	0	0.560	0.550	0.560	0.540	0.560	2,493,000	1,354,020	0.5431	0.560	0.550	0.560	0.540	0.560	2,493,000	0.5431	0.00%
2017-03-17	0	0.560	0.550	0.560	0.550	0.580	2,440,575	1,385,724	0.5678	0.560	0.550	0.560	0.550	0.580	2,440,575	0.5678	0.00%
2017-03-16	0	0.560	0.540	0.560	0.530	0.560	3,558,262	1,931,612	0.5429	0.560	0.540	0.560	0.530	0.560	3,558,262	0.5429	1.82%
2017-03-15	0	0.550	0.540	0.550	0.530	0.550	1,741,687	946,340	0.5433	0.550	0.540	0.550	0.530	0.550	1,741,687	0.5433	-1.79%
2017-03-14	0	0.560	0.550	0.560	0.540	0.560	2,006,175	1,103,526	0.5501	0.560	0.550	0.560	0.540	0.560	2,006,175	0.5501	0.00%
2017-03-13	0	0.560	0.550	0.560	0.550	0.560	788,462	438,300	0.5559	0.560	0.550	0.560	0.550	0.560	788,462	0.5559	0.00%
2017-03-10	0	0.560	0.560	0.570	0.560	0.580	291,825	164,451	0.5635	0.560	0.560	0.570	0.560	0.580	291,825	0.5635	-3.45%
2017-03-09	0	0.580	0.570	0.580	0.560	0.580	549,000	312,030	0.5684	0.580	0.570	0.580	0.560	0.580	549,000	0.5684	0.00%
2017-03-08	0	0.580	0.570	0.580	0.560	0.590	2,663,250	1,512,472	0.5679	0.580	0.570	0.580	0.560	0.590	2,663,250	0.5679	0.00%
2017-03-07	0	0.580	0.580	0.590	0.570	0.600	5,338,387	3,123,756	0.5851	0.580	0.580	0.590	0.570	0.600	5,338,387	0.5851	1.75%
2017-03-06	0	0.570	0.570	0.580	0.530	0.590	4,626,375	2,638,995	0.5704	0.570	0.570	0.580	0.530	0.590	4,626,375	0.5704	3.64%
2017-03-03	0	0.550	0.540	0.550	0.540	0.560	442,687	243,007	0.5489	0.550	0.540	0.550	0.540	0.560	442,687	0.5489	-1.79%
2017-03-02	0	0.560	0.540	0.560	0.540	0.560	1,947,000	1,061,340	0.5451	0.560	0.540	0.560	0.540	0.560	1,947,000	0.5451	0.00%
2017-03-01	0	0.560	0.550	0.560	0.540	0.560	387,375	215,201	0.5555	0.560	0.550	0.560	0.540	0.560	387,375	0.5555	0.00%
2017-02-28	0	0.560	0.540	0.560	0.540	0.560	861,525	471,803	0.5476	0.560	0.540	0.560	0.540	0.560	861,525	0.5476	1.82%
2017-02-27	0	0.550	0.540	0.550	0.540	0.570	1,642,437	911,141	0.5547	0.550	0.540	0.550	0.540	0.570	1,642,437	0.5547	-1.79%
2017-02-24	0	0.560	0.560	0.570	0.560	0.590	1,899,050	1,092,057	0.5751	0.560	0.560	0.570	0.560	0.590	1,899,050	0.5751	-1.75%
2017-02-23	0	0.570	0.560	0.570	0.560	0.570	984,000	557,670	0.5667	0.570	0.560	0.570	0.560	0.570	984,000	0.5667	1.79%
2017-02-22	0	0.560	0.560	0.570	0.550	0.570	2,022,524	1,136,148	0.5617	0.560	0.560	0.570	0.550	0.570	2,022,524	0.5617	1.82%
2017-02-21	0	0.550	0.550	0.560	0.550	0.570	1,111,725	618,477	0.5563	0.550	0.550	0.560	0.550	0.570	1,111,725	0.5563	0.00%
2017-02-20	0	0.550	0.540	0.550	0.550	0.570	434,100	239,766	0.5523	0.550	0.540	0.550	0.550	0.570	434,100	0.5523	-1.79%
2017-02-17	0	0.560	0.550	0.560	0.540	0.590	4,694,062	2,642,275	0.5629	0.560	0.550	0.560	0.540	0.590	4,694,062	0.5629	-1.75%
2017-02-16	0	0.570	0.560	0.570	0.560	0.580	5,407,836	3,101,774	0.5736	0.570	0.560	0.570	0.560	0.580	5,407,836	0.5736	1.79%
2017-02-15	0	0.560	0.550	0.560	0.520	0.560	4,220,975	2,288,436	0.5422	0.560	0.550	0.560	0.520	0.560	4,220,975	0.5422	1.82%
2017-02-14	0	0.550	0.540	0.550	0.510	0.550	4,171,500	2,166,135	0.5193	0.550	0.540	0.550	0.510	0.550	4,171,500	0.5193	3.77%
2017-02-13	0	0.530	0.520	0.530	0.510	0.530	1,000,725	524,330	0.5240	0.530	0.520	0.530	0.510	0.530	1,000,725	0.5240	0.00%
2017-02-10	0	0.530	0.520	0.530	0.510	0.530	1,539,674	802,084	0.5209	0.530	0.520	0.530	0.510	0.530	1,539,674	0.5209	-1.85%
2017-02-09	0	0.540	0.530	0.540	0.530	0.540	1,012,375	538,857	0.5323	0.540	0.530	0.540	0.530	0.540	1,012,375	0.5323	0.00%
2017-02-08	0	0.540	0.530	0.540	0.530	0.550	729,000	393,540	0.5398	0.540	0.530	0.540	0.530	0.550	729,000	0.5398	-1.82%
2017-02-07	0	0.550	0.540	0.550	0.530	0.550	2,712,000	1,466,280	0.5407	0.550	0.540	0.550	0.530	0.550	2,712,000	0.5407	1.85%
2017-02-06	0	0.540	0.530	0.540	0.530	0.540	1,471,500	789,225	0.5363	0.540	0.530	0.540	0.530	0.540	1,471,500	0.5363	3.85%
2017-02-03	0	0.520	0.520	0.530	0.510	0.530	1,094,137	569,238	0.5203	0.520	0.520	0.530	0.510	0.530	1,094,137	0.5203	0.00%
2017-02-02	0	0.520	0.520	0.530	0.520	0.540	2,262,075	1,188,187	0.5253	0.520	0.520	0.530	0.520	0.540	2,262,075	0.5253	-3.70%
2017-02-01	0	0.540	0.540	0.550	0.510	0.550	5,694,375	3,042,637	0.5343	0.540	0.540	0.550	0.510	0.550	5,694,375	0.5343	3.85%
2017-01-27	0	0.520	0.520	0.550	0.460	0.550	9,801,150	4,841,893	0.4940	0.520	0.520	0.550	0.460	0.550	9,801,150	0.4940	10.64%
2017-01-26	0	0.470	0.465	0.470	0.465	0.475	4,173,747	1,955,616	0.4686	0.470	0.465	0.470	0.465	0.475	4,173,747	0.4686	-1.05%
2017-01-25	0	0.475	0.470	0.475	0.470	0.475	3,219,950	1,528,882	0.4748	0.475	0.470	0.475	0.470	0.475	3,219,950	0.4748	0.00%
2017-01-24	0	0.475	0.465	0.475	0.470	0.475	3,033,000	1,439,100	0.4745	0.475	0.465	0.475	0.470	0.475	3,033,000	0.4745	0.00%
2017-01-23	0	0.475	0.470	0.475	0.470	0.475	1,656,375	785,508	0.4742	0.475	0.470	0.475	0.470	0.475	1,656,375	0.4742	0.00%
2017-01-20	0	0.475	0.470	0.475	0.470	0.475	1,065,000	505,290	0.4745	0.475	0.470	0.475	0.470	0.475	1,065,000	0.4745	0.00%
2017-01-19	0	0.475	0.475	0.480	0.470	0.475	5,485,325	2,605,191	0.4749	0.475	0.475	0.480	0.470	0.475	5,485,325	0.4749	0.00%
2017-01-18	0	0.475	0.475	0.480	0.475	0.480	519,000	248,670	0.4791	0.475	0.475	0.480	0.475	0.480	519,000	0.4791	-1.04%
2017-01-17	0	0.480	0.475	0.480	0.475	0.485	2,093,100	1,002,460	0.4789	0.480	0.475	0.480	0.475	0.485	2,093,100	0.4789	0.00%
2017-01-16	0	0.480	0.470	0.480	0.470	0.480	6,157,500	2,945,490	0.4784	0.480	0.470	0.480	0.470	0.480	6,157,500	0.4784	0.00%
2017-01-13	0	0.480	0.475	0.480	0.475	0.485	2,577,262	1,239,525	0.4809	0.480	0.475	0.480	0.475	0.485	2,577,262	0.4809	-2.04%
2017-01-12	0	0.490	0.480	0.490	0.480	0.490	2,038,500	994,492	0.4879	0.490	0.480	0.490	0.480	0.490	2,038,500	0.4879	0.00%
2017-01-11	0	0.490	0.485	0.495	0.485	0.495	1,029,000	504,090	0.4899	0.490	0.485	0.495	0.485	0.495	1,029,000	0.4899	1.03%
2017-01-10	0	0.485	0.485	0.495	0.485	0.500	2,029,500	1,002,817	0.4941	0.485	0.485	0.495	0.485	0.500	2,029,500	0.4941	-2.02%
2017-01-09	0	0.495	0.485	0.495	0.490	0.500	2,133,000	1,056,840	0.4955	0.495	0.485	0.495	0.490	0.500	2,133,000	0.4955	1.02%
2017-01-06	0	0.490	0.490	0.500	0.490	0.500	1,642,018	813,480	0.4954	0.490	0.490	0.500	0.490	0.500	1,642,018	0.4954	-1.01%
2017-01-05	0	0.495	0.495	0.500	0.495	0.510	3,892,000	1,944,040	0.4995	0.495	0.495	0.500	0.495	0.510	3,892,000	0.4995	0.00%
2017-01-04	0	0.495	0.485	0.495	0.465	0.500	1,176,337	575,821	0.4895	0.495	0.485	0.495	0.465	0.500	1,176,337	0.4895	5.32%
2017-01-03	0	0.470	0.465	0.475	0.460	0.475	234,375	109,951	0.4691	0.470	0.465	0.475	0.460	0.475	234,375	0.4691	0.00%
2016-12-30	0	0.470	0.470	0.475	0.465	0.480	585,000	275,250	0.4705	0.470	0.470	0.475	0.465	0.480	585,000	0.4705	1.08%
2016-12-29	0	0.465	0.465	0.470	0.465	0.480	634,687	297,765	0.4692	0.465	0.465	0.470	0.465	0.480	634,687	0.4692	-2.11%
2016-12-28	0	0.475	0.470	0.475	0.470	0.480	695,550	329,471	0.4737	0.475	0.470	0.475	0.470	0.480	695,550	0.4737	-1.04%
2016-12-23	0	0.480	0.465	0.480	0.465	0.480	333,000	156,300	0.4694	0.480	0.465	0.480	0.465	0.480	333,000	0.4694	1.05%
2016-12-22	0	0.475	0.465	0.480	0.460	0.485	308,099	143,161	0.4647	0.475	0.465	0.480	0.460	0.485	308,099	0.4647	0.00%
2016-12-21	0	0.475	0.470	0.475	0.465	0.485	315,638	149,404	0.4733	0.475	0.470	0.475	0.465	0.485	315,638	0.4733	0.00%
2016-12-20	0	0.475	0.470	0.475	0.470	0.495	826,538	390,849	0.4729	0.475	0.470	0.475	0.470	0.495	826,538	0.4729	0.00%
2016-12-19	0	0.475	0.470	0.475	0.470	0.485	1,211,300	578,418	0.4775	0.475	0.470	0.475	0.470	0.485	1,211,300	0.4775	0.00%
2016-12-16	0	0.475	0.475	0.480	0.475	0.510	2,068,875	1,002,135	0.4844	0.475	0.475	0.480	0.475	0.510	2,068,875	0.4844	-3.06%
2016-12-15	0	0.490	0.490	0.495	0.490	0.520	2,553,000	1,264,320	0.4952	0.490	0.490	0.495	0.490	0.520	2,553,000	0.4952	-3.92%
2016-12-14	0	0.510	0.500	0.510	0.500	0.520	2,070,937	1,046,519	0.5053	0.510	0.500	0.510	0.500	0.520	2,070,937	0.5053	2.00%
2016-12-13	0	0.500	0.500	0.510	0.480	0.510	1,295,062	650,939	0.5026	0.500	0.500	0.510	0.480	0.510	1,295,062	0.5026	2.04%
2016-12-12	0	0.490	0.490	0.495	0.490	0.510	2,103,300	1,048,494	0.4985	0.490	0.490	0.495	0.490	0.510	2,103,300	0.4985	-2.00%
2016-12-09	0	0.500	0.495	0.500	0.495	0.510	1,508,250	751,473	0.4982	0.500	0.495	0.500	0.495	0.510	1,508,250	0.4982	1.01%
2016-12-08	0	0.495	0.495	0.500	0.480	0.510	2,983,875	1,479,630	0.4959	0.495	0.495	0.500	0.480	0.510	2,983,875	0.4959	4.21%
2016-12-07	0	0.475	0.475	0.485	0.470	0.485	1,246,500	595,620	0.4778	0.475	0.475	0.485	0.470	0.485	1,246,500	0.4778	-1.04%
2016-12-06	0	0.480	0.475	0.480	0.475	0.485	1,526,625	728,358	0.4771	0.480	0.475	0.480	0.475	0.485	1,526,625	0.4771	2.13%
2016-12-05	0	0.470	0.470	0.475	0.470	0.490	2,781,000	1,323,390	0.4759	0.470	0.470	0.475	0.470	0.490	2,781,000	0.4759	-4.08%
2016-12-02	0	0.490	0.485	0.490	0.455	0.500	7,036,150	3,473,020	0.4936	0.490	0.485	0.490	0.455	0.500	7,036,150	0.4936	-3.92%
2016-12-01	0	0.510	0.500	0.510	0.495	0.510	1,200,750	601,440	0.5009	0.510	0.500	0.510	0.495	0.510	1,200,750	0.5009	0.00%
2016-11-30	0	0.510	0.500	0.510	0.500	0.520	3,427,500	1,730,250	0.5048	0.510	0.500	0.510	0.500	0.520	3,427,500	0.5048	0.00%
2016-11-29	0	0.510	0.500	0.510	0.495	0.510	3,513,000	1,758,150	0.5005	0.510	0.500	0.510	0.495	0.510	3,513,000	0.5005	-1.92%
2016-11-28	0	0.520	0.510	0.520	0.510	0.520	2,295,437	1,177,809	0.5131	0.520	0.510	0.520	0.510	0.520	2,295,437	0.5131	0.00%
2016-11-25	0	0.520	0.510	0.530	0.510	0.530	2,279,788	1,179,007	0.5172	0.520	0.510	0.530	0.510	0.530	2,279,788	0.5172	-1.89%
2016-11-24	0	0.530	0.520	0.530	0.500	0.530	3,176,250	1,645,965	0.5182	0.530	0.520	0.530	0.500	0.530	3,176,250	0.5182	1.92%
2016-11-23	0	0.520	0.510	0.520	0.500	0.520	4,890,000	2,473,950	0.5059	0.520	0.510	0.520	0.500	0.520	4,890,000	0.5059	0.00%
2016-11-22	0	0.520	0.510	0.520	0.495	0.560	12,904,502	6,666,200	0.5166	0.520	0.510	0.520	0.495	0.560	12,904,502	0.5166	-8.77%
2016-11-21	0	0.570	0.560	0.570	0.560	0.570	1,171,875	658,935	0.5623	0.570	0.560	0.570	0.560	0.570	1,171,875	0.5623	0.00%
2016-11-18	0	0.570	0.560	0.570	0.560	0.590	5,179,500	2,925,660	0.5649	0.570	0.560	0.570	0.560	0.590	5,179,500	0.5649	-3.39%
2016-11-17	0	0.590	0.580	0.590	0.580	0.600	864,050	502,227	0.5812	0.590	0.580	0.590	0.580	0.600	864,050	0.5812	0.00%
2016-11-16	0	0.590	0.580	0.590	0.570	0.590	734,737	424,837	0.5782	0.590	0.580	0.590	0.570	0.590	734,737	0.5782	5.36%
2016-11-15	0	0.560	0.560	0.570	0.560	0.580	835,462	475,836	0.5695	0.560	0.560	0.570	0.560	0.580	835,462	0.5695	-1.75%
2016-11-14	0	0.570	0.560	0.570	0.570	0.570	466,500	265,845	0.5699	0.570	0.560	0.570	0.570	0.570	466,500	0.5699	0.00%
2016-11-11	0	0.570	0.570	0.580	0.570	0.580	639,712	367,584	0.5746	0.570	0.570	0.580	0.570	0.580	639,712	0.5746	-1.72%
2016-11-10	0	0.580	0.570	0.580	0.570	0.590	923,700	538,791	0.5833	0.580	0.570	0.580	0.570	0.590	923,700	0.5833	1.75%
2016-11-09	0	0.570	0.570	0.580	0.560	0.590	1,864,500	1,068,270	0.5730	0.570	0.570	0.580	0.560	0.590	1,864,500	0.5730	-3.39%
2016-11-08	0	0.590	0.580	0.590	0.580	0.600	1,664,750	990,678	0.5951	0.590	0.580	0.590	0.580	0.600	1,664,750	0.5951	-1.67%
2016-11-07	0	0.600	0.590	0.600	0.590	0.600	1,106,024	659,123	0.5959	0.600	0.590	0.600	0.590	0.600	1,106,024	0.5959	1.69%
2016-11-04	0	0.590	0.590	0.600	0.590	0.600	1,356,075	802,782	0.5920	0.590	0.590	0.600	0.590	0.600	1,356,075	0.5920	0.00%
2016-11-03	0	0.590	0.580	0.590	0.560	0.590	2,151,000	1,231,980	0.5727	0.590	0.580	0.590	0.560	0.590	2,151,000	0.5727	3.51%
2016-11-02	0	0.570	0.560	0.570	0.550	0.570	816,212	455,930	0.5586	0.570	0.560	0.570	0.550	0.570	816,212	0.5586	1.79%
2016-11-01	0	0.560	0.560	0.570	0.560	0.570	2,428,125	1,370,227	0.5643	0.560	0.560	0.570	0.560	0.570	2,428,125	0.5643	0.00%
2016-10-31	0	0.560	0.550	0.560	0.550	0.570	2,382,775	1,330,032	0.5582	0.560	0.550	0.560	0.550	0.570	2,382,775	0.5582	1.82%
2016-10-28	0	0.550	0.550	0.560	0.550	0.580	6,784,025	3,806,993	0.5612	0.550	0.550	0.560	0.550	0.580	6,784,025	0.5612	-3.51%
2016-10-27	0	0.570	0.570	0.580	0.560	0.590	7,152,637	4,095,980	0.5727	0.570	0.570	0.580	0.560	0.590	7,152,637	0.5727	-3.39%
2016-10-26	0	0.590	0.580	0.590	0.580	0.600	3,457,500	2,043,465	0.5910	0.590	0.580	0.590	0.580	0.600	3,457,500	0.5910	1.72%
2016-10-25	0	0.580	0.580	0.590	0.580	0.610	5,937,749	3,526,023	0.5938	0.580	0.580	0.590	0.580	0.610	5,937,749	0.5938	-4.92%
2016-10-24	0	0.610	0.600	0.610	0.600	0.620	2,697,000	1,631,790	0.6050	0.610	0.600	0.610	0.600	0.620	2,697,000	0.6050	0.00%
2016-10-20	0	0.610	0.610	0.620	0.610	0.620	959,000	589,790	0.6150	0.610	0.610	0.620	0.610	0.620	959,000	0.6150	1.67%
2016-10-19	0	0.600	0.600	0.610	0.600	0.610	769,000	468,940	0.6098	0.600	0.600	0.610	0.600	0.610	769,000	0.6098	-1.64%
2016-10-18	0	0.610	0.600	0.610	0.600	0.620	2,844,500	1,719,536	0.6045	0.610	0.600	0.610	0.600	0.620	2,844,500	0.6045	0.00%
2016-10-17	0	0.610	0.600	0.610	0.600	0.620	3,393,676	2,054,866	0.6055	0.610	0.600	0.610	0.600	0.620	3,393,676	0.6055	0.00%
2016-10-14	0	0.610	0.610	0.620	0.610	0.620	1,920,375	1,174,837	0.6118	0.610	0.610	0.620	0.610	0.620	1,920,375	0.6118	-1.61%
2016-10-13	0	0.620	0.610	0.620	0.610	0.620	1,723,574	1,054,257	0.6117	0.620	0.610	0.620	0.610	0.620	1,723,574	0.6117	0.00%
2016-10-12	0	0.620	0.610	0.620	0.610	0.630	7,748,500	4,813,450	0.6212	0.620	0.610	0.620	0.610	0.630	7,748,500	0.6212	-1.59%
2016-10-11	0	0.630	0.620	0.630	0.610	0.630	3,421,125	2,124,303	0.6209	0.630	0.620	0.630	0.610	0.630	3,421,125	0.6209	0.00%
2016-10-07	0	0.630	0.620	0.630	0.620	0.650	10,059,000	6,376,140	0.6339	0.630	0.620	0.630	0.620	0.650	10,059,000	0.6339	-1.56%
2016-10-06	0	0.640	0.630	0.640	0.620	0.640	3,119,437	1,966,942	0.6305	0.640	0.630	0.640	0.620	0.640	3,119,437	0.6305	1.59%
2016-10-05	0	0.630	0.620	0.630	0.620	0.650	4,554,374	2,870,711	0.6303	0.630	0.620	0.630	0.620	0.650	4,554,374	0.6303	-1.56%
2016-10-04	0	0.640	0.630	0.640	0.630	0.650	1,237,687	786,797	0.6357	0.640	0.630	0.640	0.630	0.650	1,237,687	0.6357	1.59%
2016-10-03	0	0.630	0.620	0.630	0.620	0.640	680,875	427,967	0.6286	0.630	0.620	0.630	0.620	0.640	680,875	0.6286	0.00%
2016-09-30	0	0.630	0.630	0.640	0.620	0.640	1,972,000	1,233,760	0.6256	0.630	0.630	0.640	0.620	0.640	1,972,000	0.6256	0.00%
2016-09-29	0	0.630	0.630	0.640	0.630	0.660	1,186,000	751,290	0.6335	0.630	0.630	0.640	0.630	0.660	1,186,000	0.6335	-1.56%
2016-09-28	0	0.640	0.640	0.650	0.630	0.650	1,339,125	859,406	0.6418	0.640	0.640	0.650	0.630	0.650	1,339,125	0.6418	0.00%
2016-09-27	0	0.640	0.630	0.640	0.620	0.650	3,049,287	1,931,276	0.6334	0.640	0.630	0.640	0.620	0.650	3,049,287	0.6334	1.59%
2016-09-26	0	0.630	0.620	0.630	0.620	0.640	1,904,487	1,200,531	0.6304	0.630	0.620	0.630	0.620	0.640	1,904,487	0.6304	0.00%
2016-09-23	0	0.630	0.620	0.630	0.620	0.660	5,331,000	3,376,920	0.6334	0.630	0.620	0.630	0.620	0.660	5,331,000	0.6334	-3.08%
2016-09-22	0	0.650	0.640	0.650	0.640	0.660	2,798,625	1,813,125	0.6479	0.650	0.640	0.650	0.640	0.660	2,798,625	0.6479	1.56%
2016-09-21	0	0.640	0.640	0.650	0.630	0.650	2,086,500	1,329,180	0.6370	0.640	0.640	0.650	0.630	0.650	2,086,500	0.6370	0.00%
2016-09-20	0	0.640	0.630	0.640	0.620	0.650	4,178,337	2,635,266	0.6307	0.640	0.630	0.640	0.620	0.650	4,178,337	0.6307	1.59%
2016-09-19	0	0.630	0.630	0.640	0.630	0.660	2,277,577	1,465,475	0.6434	0.630	0.630	0.640	0.630	0.660	2,277,577	0.6434	-1.56%
2016-09-15	0	0.640	0.630	0.640	0.630	0.660	2,899,537	1,874,887	0.6466	0.640	0.630	0.640	0.630	0.660	2,899,537	0.6466	1.59%
2016-09-14	0	0.630	0.630	0.640	0.630	0.650	2,254,500	1,434,840	0.6364	0.630	0.630	0.640	0.630	0.650	2,254,500	0.6364	-1.56%
2016-09-13	0	0.640	0.640	0.650	0.640	0.670	3,138,037	2,028,771	0.6465	0.640	0.640	0.650	0.640	0.670	3,138,037	0.6465	-1.54%
2016-09-12	0	0.650	0.640	0.650	0.640	0.660	2,560,687	1,655,079	0.6463	0.650	0.640	0.650	0.640	0.660	2,560,687	0.6463	0.00%
2016-09-09	0	0.650	0.650	0.660	0.650	0.680	8,250,212	5,463,790	0.6623	0.650	0.650	0.660	0.650	0.680	8,250,212	0.6623	-2.99%
2016-09-08	0	0.670	0.660	0.670	0.660	0.680	2,770,800	1,849,284	0.6674	0.670	0.660	0.670	0.660	0.680	2,770,800	0.6674	0.00%
2016-09-07	0	0.670	0.660	0.670	0.670	0.690	4,647,225	3,121,822	0.6718	0.670	0.660	0.670	0.670	0.690	4,647,225	0.6718	-1.47%
2016-09-06	0	0.680	0.670	0.680	0.670	0.700	6,579,912	4,441,782	0.6751	0.680	0.670	0.680	0.670	0.700	6,579,912	0.6751	-1.45%
2016-09-05	0	0.690	0.680	0.690	0.670	0.710	7,470,675	5,158,514	0.6905	0.690	0.680	0.690	0.670	0.710	7,470,675	0.6905	2.99%
2016-09-02	0	0.670	0.660	0.670	0.650	0.670	1,610,650	1,062,313	0.6596	0.670	0.660	0.670	0.650	0.670	1,610,650	0.6596	1.52%
2016-09-01	0	0.660	0.660	0.670	0.650	0.670	2,237,025	1,481,375	0.6622	0.660	0.660	0.670	0.650	0.670	2,237,025	0.6622	0.00%
2016-08-31	0	0.660	0.660	0.670	0.650	0.660	6,038,400	3,950,244	0.6542	0.660	0.660	0.670	0.650	0.660	6,038,400	0.6542	1.54%
2016-08-30	0	0.650	0.640	0.650	0.630	0.660	13,593,562	8,706,048	0.6405	0.650	0.640	0.650	0.630	0.660	13,593,562	0.6405	3.17%
2016-08-29	0	0.630	0.620	0.630	0.620	0.650	4,069,000	2,562,870	0.6299	0.630	0.620	0.630	0.620	0.650	4,069,000	0.6299	0.00%
2016-08-26	0	0.630	0.630	0.640	0.630	0.660	5,724,750	3,646,300	0.6369	0.630	0.630	0.640	0.630	0.660	5,724,750	0.6369	-4.55%
2016-08-25	0	0.660	0.650	0.660	0.630	0.680	6,438,087	4,200,860	0.6525	0.660	0.650	0.660	0.630	0.680	6,438,087	0.6525	-2.94%
2016-08-24	0	0.680	0.670	0.680	0.670	0.690	3,588,824	2,434,217	0.6783	0.680	0.670	0.680	0.670	0.690	3,588,824	0.6783	-1.45%
2016-08-23	0	0.690	0.680	0.690	0.670	0.690	2,775,751	1,884,780	0.6790	0.690	0.680	0.690	0.670	0.690	2,775,751	0.6790	1.47%
2016-08-22	0	0.680	0.670	0.680	0.660	0.680	2,686,000	1,808,050	0.6731	0.680	0.670	0.680	0.660	0.680	2,686,000	0.6731	1.49%
2016-08-19	0	0.670	0.670	0.680	0.670	0.690	4,052,875	2,731,866	0.6741	0.670	0.670	0.680	0.670	0.690	4,052,875	0.6741	0.00%
2016-08-18	0	0.670	0.660	0.670	0.660	0.680	3,552,675	2,373,145	0.6680	0.670	0.660	0.670	0.660	0.680	3,552,675	0.6680	0.00%
2016-08-17	0	0.670	0.660	0.670	0.660	0.680	2,514,750	1,677,202	0.6669	0.670	0.660	0.670	0.660	0.680	2,514,750	0.6669	0.00%
2016-08-16	0	0.670	0.660	0.670	0.660	0.680	9,244,650	6,198,138	0.6705	0.670	0.660	0.670	0.660	0.680	9,244,650	0.6705	0.00%
2016-08-15	0	0.670	0.660	0.670	0.660	0.680	3,519,000	2,341,800	0.6655	0.670	0.660	0.670	0.660	0.680	3,519,000	0.6655	0.00%
2016-08-12	0	0.670	0.660	0.670	0.660	0.700	5,333,848	3,601,055	0.6751	0.670	0.660	0.670	0.660	0.700	5,333,848	0.6751	-1.47%
2016-08-11	0	0.680	0.670	0.680	0.670	0.700	2,562,187	1,750,194	0.6831	0.680	0.670	0.680	0.670	0.700	2,562,187	0.6831	-1.45%
2016-08-10	0	0.690	0.680	0.690	0.680	0.730	3,423,725	2,403,305	0.7020	0.690	0.680	0.690	0.680	0.730	3,423,725	0.7020	-4.17%
2016-08-09	0	0.720	0.700	0.710	0.700	0.730	10,530,962	7,526,122	0.7147	0.720	0.700	0.710	0.700	0.730	10,530,962	0.7147	2.86%
2016-08-08	0	0.700	0.700	0.710	0.680	0.720	2,373,972	1,659,637	0.6991	0.700	0.700	0.710	0.680	0.720	2,373,972	0.6991	1.45%
2016-08-05	0	0.690	0.680	0.690	0.680	0.700	1,559,120	1,073,405	0.6885	0.690	0.680	0.690	0.680	0.700	1,559,120	0.6885	1.47%
2016-08-04	0	0.680	0.680	0.690	0.660	0.690	2,735,265	1,842,563	0.6736	0.680	0.680	0.690	0.660	0.690	2,735,265	0.6736	0.00%
2016-08-03	0	0.680	0.680	0.690	0.660	0.700	1,672,100	1,126,615	0.6738	0.680	0.680	0.690	0.660	0.700	1,672,100	0.6738	-2.86%
2016-08-01	0	0.700	0.690	0.700	0.670	0.710	3,461,000	2,383,550	0.6887	0.700	0.690	0.700	0.670	0.710	3,461,000	0.6887	1.45%
2016-07-29	0	0.690	0.680	0.690	0.660	0.720	2,943,000	2,006,050	0.6816	0.690	0.680	0.690	0.660	0.720	2,943,000	0.6816	-4.17%
2016-07-28	0	0.720	0.710	0.730	0.710	0.740	2,403,050	1,724,344	0.7176	0.720	0.710	0.730	0.710	0.740	2,403,050	0.7176	-2.70%
2016-07-27	0	0.740	0.730	0.740	0.730	0.760	2,222,000	1,646,540	0.7410	0.740	0.730	0.740	0.730	0.760	2,222,000	0.7410	0.00%
2016-07-26	0	0.740	0.730	0.740	0.710	0.740	2,254,675	1,633,331	0.7244	0.740	0.730	0.740	0.710	0.740	2,254,675	0.7244	0.00%
2016-07-25	0	0.740	0.730	0.740	0.720	0.770	3,655,300	2,746,444	0.7514	0.740	0.730	0.740	0.720	0.770	3,655,300	0.7514	-3.90%
2016-07-22	0	0.770	0.760	0.770	0.760	0.780	1,718,000	1,313,330	0.7645	0.770	0.760	0.770	0.760	0.780	1,718,000	0.7645	-2.53%
2016-07-21	0	0.790	0.780	0.790	0.760	0.790	2,412,775	1,882,401	0.7802	0.790	0.780	0.790	0.760	0.790	2,412,775	0.7802	2.60%
2016-07-20	0	0.770	0.760	0.780	0.730	0.790	2,758,000	2,106,780	0.7639	0.770	0.760	0.780	0.730	0.790	2,758,000	0.7639	2.21%
2016-07-19	0	1.130	1.130	1.140	1.120	1.180	5,492,050	6,250,295	1.1381	0.753	0.753	0.760	0.747	0.787	8,238,075	0.7587	-3.42%
2016-07-18	0	1.170	1.150	1.160	1.140	1.170	2,659,125	3,075,148	1.1565	0.780	0.767	0.773	0.760	0.780	3,988,687	0.7710	0.86%
2016-07-15	0	1.160	1.150	1.160	1.150	1.200	3,877,400	4,507,827	1.1626	0.773	0.767	0.773	0.767	0.800	5,816,100	0.7751	-1.69%
2016-07-14	0	1.180	1.170	1.180	1.160	1.200	5,214,550	6,123,479	1.1743	0.787	0.780	0.787	0.773	0.800	7,821,825	0.7829	0.85%
2016-07-13	0	1.170	1.160	1.170	1.160	1.200	4,328,250	5,050,402	1.1668	0.780	0.773	0.780	0.773	0.800	6,492,375	0.7779	-0.85%
2016-07-12	0	1.180	1.170	1.180	1.150	1.230	5,969,890	6,966,122	1.1669	0.787	0.780	0.787	0.767	0.820	8,954,835	0.7779	-1.67%
2016-07-11	0	1.200	1.190	1.210	1.180	1.300	6,382,200	7,832,358	1.2272	0.800	0.793	0.807	0.787	0.867	9,573,300	0.8181	-6.25%
2016-07-08	0	1.280	1.270	1.280	1.230	1.280	6,926,575	8,720,929	1.2591	0.853	0.847	0.853	0.820	0.853	10,389,862	0.8394	4.07%
2016-07-07	0	1.230	1.220	1.230	1.160	1.250	8,287,825	9,947,122	1.2002	0.820	0.813	0.820	0.773	0.833	12,431,737	0.8001	6.96%
2016-07-06	0	1.150	1.150	1.160	1.100	1.160	2,116,250	2,389,662	1.1292	0.767	0.767	0.773	0.733	0.773	3,174,375	0.7528	0.88%
2016-07-05	0	1.140	1.140	1.150	1.110	1.170	1,368,025	1,545,457	1.1297	0.760	0.760	0.767	0.740	0.780	2,052,037	0.7531	0.00%
2016-07-04	0	1.140	1.130	1.140	1.080	1.150	4,819,100	5,367,670	1.1138	0.760	0.753	0.760	0.720	0.767	7,228,650	0.7426	4.59%
2016-06-30	0	1.090	1.090	1.110	1.070	1.120	7,989,275	8,678,158	1.0862	0.727	0.727	0.740	0.713	0.747	11,983,912	0.7242	2.83%
2016-06-29	0	1.060	1.050	1.060	1.050	1.150	4,178,550	4,557,055	1.0906	0.707	0.700	0.707	0.700	0.767	6,267,825	0.7271	-6.19%
2016-06-28	0	1.130	1.120	1.130	1.110	1.200	5,338,000	6,171,830	1.1562	0.753	0.747	0.753	0.740	0.800	8,007,000	0.7708	-4.24%
2016-06-27	0	1.180	1.180	1.200	1.170	1.230	4,025,800	4,817,955	1.1968	0.787	0.787	0.800	0.780	0.820	6,038,700	0.7978	-3.28%
2016-06-24	0	1.220	1.200	1.220	1.180	1.260	12,748,650	15,320,857	1.2018	0.813	0.800	0.813	0.787	0.840	19,122,975	0.8012	-3.94%
2016-06-23	0	1.270	1.260	1.270	1.240	1.280	3,880,625	4,870,528	1.2551	0.847	0.840	0.847	0.827	0.853	5,820,937	0.8367	0.79%
2016-06-22	0	1.260	1.250	1.260	1.220	1.260	2,748,000	3,414,520	1.2425	0.840	0.833	0.840	0.813	0.840	4,122,000	0.8284	0.00%
2016-06-21	0	1.260	1.250	1.260	1.210	1.280	1,310,500	1,634,845	1.2475	0.840	0.833	0.840	0.807	0.853	1,965,750	0.8317	2.44%
2016-06-20	0	1.230	1.220	1.240	1.210	1.280	3,849,925	4,762,144	1.2369	0.820	0.813	0.827	0.807	0.853	5,774,887	0.8246	-3.15%
2016-06-17	0	1.270	1.260	1.270	1.240	1.290	2,666,351	3,356,134	1.2587	0.847	0.840	0.847	0.827	0.860	3,999,526	0.8391	0.00%
2016-06-16	0	1.270	1.250	1.270	1.230	1.280	2,837,425	3,540,326	1.2477	0.847	0.833	0.847	0.820	0.853	4,256,137	0.8318	0.00%
2016-06-15	0	1.270	1.270	1.280	1.250	1.290	5,335,300	6,782,927	1.2713	0.847	0.847	0.853	0.833	0.860	8,002,950	0.8476	4.96%
2016-06-14	0	1.210	1.200	1.210	1.210	1.250	124,150	151,051	1.2167	0.807	0.800	0.807	0.807	0.833	186,225	0.8111	0.00%
2016-06-13	0	1.210	1.190	1.210	1.130	1.230	8,509,000	10,533,430	1.2379	0.807	0.793	0.807	0.753	0.820	12,763,500	0.8253	-2.42%
2016-06-10	0	1.240	1.230	1.250	1.240	1.280	442,700	553,335	1.2499	0.827	0.820	0.833	0.827	0.853	664,050	0.8333	-2.36%
2016-06-08	0	1.270	1.240	1.270	1.240	1.270	389,075	484,830	1.2461	0.847	0.827	0.847	0.827	0.847	583,612	0.8307	-0.78%
2016-06-07	0	1.280	1.260	1.280	1.250	1.300	1,041,075	1,313,050	1.2612	0.853	0.840	0.853	0.833	0.867	1,561,612	0.8408	1.59%
2016-06-06	0	1.260	1.250	1.260	1.240	1.280	410,025	514,190	1.2540	0.840	0.833	0.840	0.827	0.853	615,037	0.8360	0.00%
2016-06-03	0	1.260	1.260	1.270	1.250	1.290	1,145,075	1,445,050	1.2620	0.840	0.840	0.847	0.833	0.860	1,717,612	0.8413	0.80%
2016-06-02	0	1.250	1.240	1.250	1.230	1.260	306,000	378,010	1.2353	0.833	0.827	0.833	0.820	0.840	459,000	0.8236	0.81%
2016-06-01	0	1.240	1.230	1.240	1.220	1.300	1,292,375	1,619,071	1.2528	0.827	0.820	0.827	0.813	0.867	1,938,562	0.8352	-3.12%
2016-05-31	0	1.280	1.280	1.290	1.210	1.290	1,918,000	2,409,040	1.2560	0.853	0.853	0.860	0.807	0.860	2,877,000	0.8373	4.07%
2016-05-30	0	1.230	1.220	1.230	1.220	1.250	294,250	359,622	1.2222	0.820	0.813	0.820	0.813	0.833	441,375	0.8148	-0.81%
2016-05-27	0	1.240	1.210	1.240	1.180	1.250	726,100	887,438	1.2222	0.827	0.807	0.827	0.787	0.833	1,089,150	0.8148	1.64%
2016-05-26	0	1.220	1.190	1.230	1.160	1.230	1,048,625	1,233,855	1.1766	0.813	0.793	0.820	0.773	0.820	1,572,937	0.7844	0.83%
2016-05-25	0	1.210	1.200	1.210	1.190	1.240	771,900	932,903	1.2086	0.807	0.800	0.807	0.793	0.827	1,157,850	0.8057	0.00%
2016-05-24	0	1.210	1.200	1.210	1.200	1.250	671,379	813,027	1.2110	0.807	0.800	0.807	0.800	0.833	1,007,068	0.8073	-2.42%
2016-05-23	0	1.240	1.240	1.250	1.190	1.290	2,780,374	3,467,644	1.2472	0.827	0.827	0.833	0.793	0.860	4,170,561	0.8315	0.81%
2016-05-20	0	1.230	1.210	1.230	1.200	1.250	1,234,350	1,501,225	1.2162	0.820	0.807	0.820	0.800	0.833	1,851,525	0.8108	0.82%
2016-05-19	0	1.220	1.210	1.230	1.210	1.250	337,750	414,412	1.2270	0.813	0.807	0.820	0.807	0.833	506,625	0.8180	-2.40%
2016-05-18	0	1.250	1.230	1.250	1.220	1.260	383,878	474,943	1.2372	0.833	0.820	0.833	0.813	0.840	575,817	0.8248	-0.79%
2016-05-17	0	1.260	1.210	1.260	1.200	1.320	1,773,250	2,172,797	1.2253	0.840	0.807	0.840	0.800	0.880	2,659,875	0.8169	0.80%
2016-05-16	0	1.250	1.240	1.260	1.250	1.330	401,978	506,003	1.2588	0.833	0.827	0.840	0.833	0.887	602,967	0.8392	-2.34%
2016-05-13	0	1.280	1.280	1.290	1.260	1.340	567,000	728,300	1.2845	0.853	0.853	0.860	0.840	0.893	850,500	0.8563	-2.29%
2016-05-12	0	1.310	1.300	1.310	1.270	1.340	1,178,000	1,528,760	1.2978	0.873	0.867	0.873	0.847	0.893	1,767,000	0.8652	-0.76%
2016-05-11	0	1.320	1.310	1.320	1.260	1.350	3,379,075	4,446,333	1.3158	0.880	0.873	0.880	0.840	0.900	5,068,612	0.8772	4.76%
2016-05-10	0	1.260	1.260	1.270	1.250	1.300	1,980,000	2,507,940	1.2666	0.840	0.840	0.847	0.833	0.867	2,970,000	0.8444	-0.79%
2016-05-09	0	1.270	1.260	1.280	1.270	1.350	2,438,950	3,187,005	1.3067	0.847	0.840	0.853	0.847	0.900	3,658,425	0.8711	-1.55%
2016-05-06	0	1.290	1.280	1.290	1.220	1.370	9,150,550	12,028,346	1.3145	0.860	0.853	0.860	0.813	0.913	13,725,825	0.8763	-3.73%
2016-05-05	0	1.340	1.330	1.340	1.230	1.350	12,588,425	16,290,578	1.2941	0.893	0.887	0.893	0.820	0.900	18,882,637	0.8627	8.06%
2016-05-04	0	1.240	1.230	1.250	1.160	1.270	7,863,025	9,608,045	1.2219	0.827	0.820	0.833	0.773	0.847	11,794,537	0.8146	1.64%
2016-05-03	0	1.220	1.200	1.220	1.040	1.230	10,705,600	12,410,457	1.1592	0.813	0.800	0.813	0.693	0.820	16,058,400	0.7728	16.19%
2016-04-29	0	1.050	1.050	1.060	1.020	1.080	1,914,000	2,022,340	1.0566	0.700	0.700	0.707	0.680	0.720	2,871,000	0.7044	2.94%
2016-04-28	0	1.020	1.020	1.030	0.990	1.040	1,885,000	1,909,490	1.0130	0.680	0.680	0.687	0.660	0.693	2,827,500	0.6753	-1.92%
2016-04-27	0	1.040	1.010	1.040	0.990	1.040	567,000	575,220	1.0145	0.693	0.673	0.693	0.660	0.693	850,500	0.6763	0.97%
2016-04-26	0	1.030	1.020	1.030	0.990	1.060	779,700	785,126	1.0070	0.687	0.680	0.687	0.660	0.707	1,169,550	0.6713	-0.96%
2016-04-25	0	1.040	1.030	1.040	1.010	1.050	811,750	834,727	1.0283	0.693	0.687	0.693	0.673	0.700	1,217,625	0.6855	0.00%
2016-04-22	0	1.040	1.030	1.040	1.030	1.080	1,003,500	1,046,515	1.0429	0.693	0.687	0.693	0.687	0.720	1,505,250	0.6952	-0.95%
2016-04-21	0	1.050	1.040	1.050	1.040	1.060	336,100	352,569	1.0490	0.700	0.693	0.700	0.693	0.707	504,150	0.6993	0.96%
2016-04-20	0	1.040	1.030	1.040	1.030	1.070	388,000	404,250	1.0419	0.693	0.687	0.693	0.687	0.713	582,000	0.6946	-2.80%
2016-04-19	0	1.070	1.060	1.070	1.040	1.080	470,225	494,012	1.0506	0.713	0.707	0.713	0.693	0.720	705,337	0.7004	1.90%
2016-04-18	0	1.050	1.040	1.050	1.030	1.050	241,000	250,970	1.0414	0.700	0.693	0.700	0.687	0.700	361,500	0.6942	0.00%
2016-04-15	0	1.050	1.050	1.060	1.040	1.070	501,405	528,837	1.0547	0.700	0.700	0.707	0.693	0.713	752,107	0.7031	-0.94%
2016-04-14	0	1.060	1.040	1.050	1.020	1.080	895,025	929,995	1.0391	0.707	0.693	0.700	0.680	0.720	1,342,537	0.6927	1.92%
2016-04-13	0	1.040	1.030	1.040	1.030	1.080	1,080,025	1,142,966	1.0583	0.693	0.687	0.693	0.687	0.720	1,620,037	0.7055	-0.95%
2016-04-12	0	1.050	1.040	1.050	1.020	1.100	1,327,250	1,394,922	1.0510	0.700	0.693	0.700	0.680	0.733	1,990,875	0.7007	-1.87%
2016-04-11	0	1.070	1.060	1.070	1.050	1.090	178,125	188,357	1.0574	0.713	0.707	0.713	0.700	0.727	267,187	0.7050	0.94%
2016-04-08	0	1.060	1.060	1.070	1.040	1.100	241,050	252,943	1.0493	0.707	0.707	0.713	0.693	0.733	361,575	0.6996	-0.93%
2016-04-07	0	1.070	1.060	1.070	1.040	1.100	292,350	309,360	1.0582	0.713	0.707	0.713	0.693	0.733	438,525	0.7055	0.94%
2016-04-06	0	1.060	1.050	1.060	1.040	1.120	612,250	643,755	1.0515	0.707	0.700	0.707	0.693	0.747	918,375	0.7010	-0.93%
2016-04-05	0	1.070	1.050	1.060	1.030	1.120	320,600	335,131	1.0453	0.713	0.700	0.707	0.687	0.747	480,900	0.6969	-0.93%
2016-04-01	0	1.080	1.060	1.080	1.040	1.110	300,000	316,830	1.0561	0.720	0.707	0.720	0.693	0.740	450,000	0.7041	0.00%
2016-03-31	0	1.080	1.070	1.080	1.020	1.090	855,350	893,710	1.0448	0.720	0.713	0.720	0.680	0.727	1,283,025	0.6966	0.00%
2016-03-30	0	1.080	1.060	1.080	1.030	1.120	473,000	497,290	1.0514	0.720	0.707	0.720	0.687	0.747	709,500	0.7009	0.00%
2016-03-29	0	1.080	1.060	1.080	0.910	1.130	2,198,125	2,237,843	1.0181	0.720	0.707	0.720	0.607	0.753	3,297,187	0.6787	-2.70%
2016-03-24	0	1.110	1.100	1.110	1.080	1.150	929,975	1,019,104	1.0958	0.740	0.733	0.740	0.720	0.767	1,394,962	0.7306	-0.89%
2016-03-23	0	1.120	1.110	1.120	1.110	1.180	1,082,625	1,215,809	1.1230	0.747	0.740	0.747	0.740	0.787	1,623,937	0.7487	-3.45%
2016-03-22	0	1.160	1.130	1.160	1.110	1.160	1,012,725	1,149,427	1.1350	0.773	0.753	0.773	0.740	0.773	1,519,087	0.7567	0.00%
2016-03-21	0	1.160	1.140	1.160	1.130	1.160	184,075	210,132	1.1416	0.773	0.760	0.773	0.753	0.773	276,112	0.7610	0.00%
2016-03-18	0	1.160	1.150	1.160	1.120	1.160	389,150	446,256	1.1467	0.773	0.767	0.773	0.747	0.773	583,725	0.7645	0.00%
2016-03-17	0	1.160	1.150	1.160	1.130	1.160	265,325	302,867	1.1415	0.773	0.767	0.773	0.753	0.773	397,987	0.7610	0.00%
2016-03-16	0	1.160	1.150	1.160	1.130	1.170	290,000	332,130	1.1453	0.773	0.767	0.773	0.753	0.780	435,000	0.7635	0.00%
2016-03-15	0	1.160	1.160	1.170	1.150	1.180	85,075	98,733	1.1605	0.773	0.773	0.780	0.767	0.787	127,612	0.7737	-0.85%
2016-03-14	0	1.170	1.160	1.170	1.140	1.190	702,750	809,152	1.1514	0.780	0.773	0.780	0.760	0.793	1,054,125	0.7676	0.86%
2016-03-11	0	1.160	1.150	1.160	1.130	1.190	186,600	215,190	1.1532	0.773	0.767	0.773	0.753	0.793	279,900	0.7688	1.75%
2016-03-10	0	1.140	1.130	1.160	1.130	1.180	627,750	718,747	1.1450	0.760	0.753	0.773	0.753	0.787	941,625	0.7633	-2.56%
2016-03-09	0	1.170	1.150	1.180	1.140	1.210	603,000	696,370	1.1548	0.780	0.767	0.787	0.760	0.807	904,500	0.7699	-0.85%
2016-03-08	0	1.180	1.160	1.180	1.130	1.220	487,000	564,400	1.1589	0.787	0.773	0.787	0.753	0.813	730,500	0.7726	0.85%
2016-03-07	0	1.170	1.160	1.170	1.140	1.190	208,700	240,232	1.1511	0.780	0.773	0.780	0.760	0.793	313,050	0.7674	-0.85%
2016-03-04	0	1.180	1.160	1.180	1.150	1.180	331,000	385,780	1.1655	0.787	0.773	0.787	0.767	0.787	496,500	0.7770	0.00%
2016-03-03	0	1.180	1.180	1.190	1.130	1.200	1,092,525	1,254,771	1.1485	0.787	0.787	0.793	0.753	0.800	1,638,787	0.7657	0.85%
2016-03-02	0	1.170	1.160	1.170	1.150	1.200	703,526	814,983	1.1584	0.780	0.773	0.780	0.767	0.800	1,055,289	0.7723	0.00%
2016-03-01	0	1.170	1.150	1.170	1.140	1.210	283,250	329,107	1.1619	0.780	0.767	0.780	0.760	0.807	424,875	0.7746	0.00%
2016-02-29	0	1.170	1.160	1.170	1.130	1.230	1,001,250	1,149,615	1.1482	0.780	0.773	0.780	0.753	0.820	1,501,875	0.7655	-0.85%
2016-02-26	0	1.180	1.140	1.150	1.080	1.180	1,845,000	2,101,098	1.1388	0.787	0.760	0.767	0.720	0.787	2,767,500	0.7592	2.61%
2016-02-25	0	1.150	1.060	1.140	1.060	1.160	2,519,000	2,742,680	1.0888	0.767	0.707	0.760	0.707	0.773	3,778,500	0.7259	4.55%
2016-02-24	0	1.100	1.090	1.110	1.080	1.180	3,591,275	3,980,628	1.1084	0.733	0.727	0.740	0.720	0.787	5,386,912	0.7389	1.85%
2016-02-23	0	1.080	1.010	1.080	0.950	1.080	1,028,350	1,021,323	0.9932	0.720	0.673	0.720	0.633	0.720	1,542,525	0.6621	9.09%
2016-02-22	0	0.990	0.960	0.990	0.930	0.990	1,158,050	1,102,426	0.9520	0.660	0.640	0.660	0.620	0.660	1,737,075	0.6346	0.00%
2016-02-19	0	0.990	0.990	1.000	0.900	1.000	619,000	589,500	0.9523	0.660	0.660	0.667	0.600	0.667	928,500	0.6349	8.79%
2016-02-18	0	0.910	0.900	0.920	0.910	0.920	10,000	9,190	0.9190	0.607	0.600	0.613	0.607	0.613	15,000	0.6127	2.25%
2016-02-17	0	0.890	0.880	0.890	0.880	0.920	1,048,000	945,370	0.9021	0.593	0.587	0.593	0.587	0.613	1,572,000	0.6014	-1.11%
2016-02-16	0	0.900	0.900	0.910	0.900	0.930	369,000	337,550	0.9148	0.600	0.600	0.607	0.600	0.620	553,500	0.6098	0.00%
2016-02-15	0	0.900	0.900	0.910	0.880	0.920	258,250	233,917	0.9058	0.600	0.600	0.607	0.587	0.613	387,375	0.6039	1.12%
2016-02-12	0	0.890	0.890	0.920	0.870	0.930	85,500	76,695	0.8970	0.593	0.593	0.613	0.580	0.620	128,250	0.5980	-1.11%
2016-02-11	0	0.900	0.900	0.910	0.880	0.920	22,000	20,160	0.9164	0.600	0.600	0.607	0.587	0.613	33,000	0.6109	-2.17%
2016-02-05	0	0.920	0.920	0.930	0.910	0.920	498,104	457,581	0.9186	0.613	0.613	0.620	0.607	0.613	747,156	0.6124	0.00%
2016-02-04	0	0.920	0.920	0.930	0.910	0.930	149,000	137,770	0.9246	0.613	0.613	0.620	0.607	0.620	223,500	0.6164	2.22%
2016-02-03	0	0.900	0.900	0.910	0.900	0.910	587,000	529,870	0.9027	0.600	0.600	0.607	0.600	0.607	880,500	0.6018	-3.23%
2016-02-02	0	0.930	0.910	0.950	0.910	0.930	1,844,000	1,699,120	0.9214	0.620	0.607	0.633	0.607	0.620	2,766,000	0.6143	2.20%
2016-02-01	0	0.910	0.910	0.920	0.900	0.930	375,250	345,962	0.9220	0.607	0.607	0.613	0.600	0.620	562,875	0.6146	-1.09%
2016-01-29	0	0.920	0.920	0.930	0.900	0.960	1,901,000	1,752,190	0.9217	0.613	0.613	0.620	0.600	0.640	2,851,500	0.6145	-2.13%
2016-01-28	0	0.940	0.940	0.970	0.940	0.970	387,000	369,250	0.9541	0.627	0.627	0.647	0.627	0.647	580,500	0.6361	-3.09%
2016-01-27	0	0.970	0.950	0.960	0.960	1.040	469,000	453,900	0.9678	0.647	0.633	0.640	0.640	0.693	703,500	0.6452	-5.83%
2016-01-26	0	1.030	0.960	1.030	0.950	1.030	353,175	343,970	0.9739	0.687	0.640	0.687	0.633	0.687	529,762	0.6493	4.04%
2016-01-25	0	0.990	0.990	1.000	0.910	1.000	828,000	810,560	0.9789	0.660	0.660	0.667	0.607	0.667	1,242,000	0.6526	-1.00%
2016-01-22	0	1.000	1.000	1.050	0.950	0.950	20,500	19,520	0.9522	0.667	0.667	0.700	0.633	0.633	30,750	0.6348	0.00%
2016-01-21	0	1.000	0.980	1.000	0.980	1.080	248,050	249,108	1.0043	0.667	0.653	0.667	0.653	0.720	372,075	0.6695	-7.41%
2016-01-20	0	1.080	1.010	1.090	0.990	1.090	910,000	948,440	1.0422	0.720	0.673	0.727	0.660	0.727	1,365,000	0.6948	-0.92%
2016-01-19	0	1.090	0.970	1.090	0.910	1.100	1,103,500	1,084,620	0.9829	0.727	0.647	0.727	0.607	0.733	1,655,250	0.6553	17.20%
2016-01-18	0	0.930	0.930	0.950	0.920	1.000	1,839,000	1,758,580	0.9563	0.620	0.620	0.633	0.613	0.667	2,758,500	0.6375	-7.92%
2016-01-15	0	1.010	1.000	1.030	1.000	1.040	282,075	284,572	1.0089	0.673	0.667	0.687	0.667	0.693	423,112	0.6726	-1.94%
2016-01-14	0	1.030	1.030	1.050	1.000	1.020	884,000	885,480	1.0017	0.687	0.687	0.700	0.667	0.680	1,326,000	0.6678	0.00%
2016-01-13	0	1.030	1.030	1.050	1.030	1.070	536,300	560,333	1.0448	0.687	0.687	0.700	0.687	0.713	804,450	0.6965	0.00%
2016-01-12	0	1.030	1.020	1.040	1.010	1.070	2,435,875	2,533,492	1.0401	0.687	0.680	0.693	0.673	0.713	3,653,812	0.6934	0.00%
2016-01-11	0	1.030	1.030	1.050	1.030	1.100	906,400	947,923	1.0458	0.687	0.687	0.700	0.687	0.733	1,359,600	0.6972	-3.74%
2016-01-08	0	1.070	1.070	1.080	1.060	1.090	453,700	485,861	1.0709	0.713	0.713	0.720	0.707	0.727	680,550	0.7139	-1.83%
2016-01-07	0	1.090	1.080	1.090	1.050	1.120	1,687,075	1,810,937	1.0734	0.727	0.720	0.727	0.700	0.747	2,530,612	0.7156	-2.68%
2016-01-06	0	1.120	1.100	1.120	1.100	1.130	623,000	693,420	1.1130	0.747	0.733	0.747	0.733	0.753	934,500	0.7420	0.90%
2016-01-05	0	1.110	1.090	1.110	1.070	1.120	783,750	859,067	1.0961	0.740	0.727	0.740	0.713	0.747	1,175,625	0.7307	-0.89%
2016-01-04	0	1.120	1.100	1.120	1.110	1.170	1,218,000	1,364,910	1.1206	0.747	0.733	0.747	0.740	0.780	1,827,000	0.7471	-3.45%
2015-12-31	0	1.160	1.140	1.160	1.140	1.170	1,656,350	1,920,735	1.1596	0.773	0.760	0.773	0.760	0.780	2,484,525	0.7731	0.00%
2015-12-30	0	1.160	1.140	1.160	1.130	1.170	5,156,725	5,957,024	1.1552	0.773	0.760	0.773	0.753	0.780	7,735,087	0.7701	0.87%
2015-12-29	0	1.150	1.140	1.150	1.120	1.150	527,000	597,210	1.1332	0.767	0.760	0.767	0.747	0.767	790,500	0.7555	1.77%
2015-12-28	0	1.130	1.130	1.140	1.110	1.150	741,200	839,343	1.1324	0.753	0.753	0.760	0.740	0.767	1,111,800	0.7549	0.89%
2015-12-24	0	1.120	1.110	1.130	1.110	1.140	341,000	384,600	1.1279	0.747	0.740	0.753	0.740	0.760	511,500	0.7519	0.90%
2015-12-23	0	1.110	1.100	1.110	1.080	1.170	3,433,225	3,798,967	1.1065	0.740	0.733	0.740	0.720	0.780	5,149,837	0.7377	-2.63%
2015-12-22	0	1.140	1.130	1.140	1.120	1.180	756,200	861,975	1.1399	0.760	0.753	0.760	0.747	0.787	1,134,300	0.7599	0.00%
2015-12-21	0	1.140	1.130	1.140	1.130	1.200	933,025	1,071,747	1.1487	0.760	0.753	0.760	0.753	0.800	1,399,537	0.7658	-3.39%
2015-12-18	0	1.180	1.150	1.190	1.150	1.200	689,100	810,978	1.1769	0.787	0.767	0.793	0.767	0.800	1,033,650	0.7846	-0.84%
2015-12-17	0	1.190	1.160	1.190	1.140	1.200	1,169,342	1,364,529	1.1669	0.793	0.773	0.793	0.760	0.800	1,754,013	0.7779	2.59%
2015-12-16	0	1.160	1.150	1.170	1.140	1.180	1,546,250	1,796,145	1.1616	0.773	0.767	0.780	0.760	0.787	2,319,375	0.7744	1.75%
2015-12-15	0	1.140	1.130	1.160	1.120	1.200	2,280,000	2,615,530	1.1472	0.760	0.753	0.773	0.747	0.800	3,420,000	0.7648	0.00%
2015-12-14	0	1.140	1.120	1.140	1.090	1.150	2,530,300	2,815,724	1.1128	0.760	0.747	0.760	0.727	0.767	3,795,450	0.7419	-0.87%
2015-12-11	0	1.150	1.140	1.150	1.130	1.200	1,287,050	1,490,575	1.1581	0.767	0.760	0.767	0.753	0.800	1,930,575	0.7721	-1.71%
2015-12-10	0	1.170	1.160	1.170	1.160	1.220	898,050	1,051,086	1.1704	0.780	0.773	0.780	0.773	0.813	1,347,075	0.7803	-1.68%
2015-12-09	0	1.190	1.180	1.190	1.150	1.320	6,356,325	7,587,480	1.1937	0.793	0.787	0.793	0.767	0.880	9,534,487	0.7958	-7.03%
2015-12-08	0	1.280	1.270	1.280	1.270	1.350	1,421,125	1,820,322	1.2809	0.853	0.847	0.853	0.847	0.900	2,131,687	0.8539	-1.54%
2015-12-07	0	1.300	1.280	1.300	1.220	1.300	1,452,625	1,818,616	1.2520	0.867	0.853	0.867	0.813	0.867	2,178,937	0.8346	6.56%
2015-12-04	0	1.220	1.210	1.230	1.200	1.250	814,000	986,770	1.2122	0.813	0.807	0.820	0.800	0.833	1,221,000	0.8082	-2.40%
2015-12-03	0	1.250	1.240	1.250	1.230	1.270	455,750	566,147	1.2422	0.833	0.827	0.833	0.820	0.847	683,625	0.8282	0.00%
2015-12-02	0	1.250	1.240	1.250	1.240	1.300	2,511,250	3,181,147	1.2668	0.833	0.827	0.833	0.827	0.867	3,766,875	0.8445	-2.34%
2015-12-01	0	1.280	1.260	1.280	1.250	1.320	1,221,050	1,559,471	1.2772	0.853	0.840	0.853	0.833	0.880	1,831,575	0.8514	-0.78%
2015-11-30	0	1.290	1.280	1.290	1.260	1.310	2,271,000	2,906,150	1.2797	0.860	0.853	0.860	0.840	0.873	3,406,500	0.8531	1.57%
2015-11-27	0	1.270	1.260	1.270	1.240	1.360	4,511,050	5,768,901	1.2788	0.847	0.840	0.847	0.827	0.907	6,766,575	0.8526	-1.55%
2015-11-26	0	1.290	1.290	1.300	1.200	1.440	19,154,614	25,639,522	1.3386	0.860	0.860	0.867	0.800	0.960	28,731,921	0.8924	10.26%
2015-11-25	0	1.170	1.150	1.170	1.150	1.170	628,075	726,454	1.1566	0.780	0.767	0.780	0.767	0.780	942,112	0.7711	0.86%
2015-11-24	0	1.160	1.150	1.160	1.150	1.170	374,075	430,643	1.1512	0.773	0.767	0.773	0.767	0.780	561,112	0.7675	0.87%
2015-11-23	0	1.150	1.140	1.160	1.110	1.180	1,156,100	1,311,391	1.1343	0.767	0.760	0.773	0.740	0.787	1,734,150	0.7562	-0.86%
2015-11-20	0	1.160	1.150	1.160	1.140	1.200	1,002,050	1,161,326	1.1590	0.773	0.767	0.773	0.760	0.800	1,503,075	0.7726	-1.69%
2015-11-19	0	1.180	1.160	1.180	1.150	1.180	557,750	651,160	1.1675	0.787	0.773	0.787	0.767	0.787	836,625	0.7783	1.72%
2015-11-18	0	1.160	1.150	1.160	1.140	1.180	1,436,325	1,646,892	1.1466	0.773	0.767	0.773	0.760	0.787	2,154,487	0.7644	-1.69%
2015-11-17	0	1.180	1.160	1.180	1.140	1.200	2,649,000	3,078,980	1.1623	0.787	0.773	0.787	0.760	0.800	3,973,500	0.7749	0.00%
2015-11-16	0	1.180	1.160	1.180	1.150	1.180	325,000	375,640	1.1558	0.787	0.773	0.787	0.767	0.787	487,500	0.7705	0.00%
2015-11-13	0	1.180	1.170	1.180	1.160	1.200	766,000	901,270	1.1766	0.787	0.780	0.787	0.773	0.800	1,149,000	0.7844	0.00%
2015-11-12	0	1.180	1.160	1.190	1.160	1.190	677,350	789,796	1.1660	0.787	0.773	0.793	0.773	0.793	1,016,025	0.7773	0.00%
2015-11-11	0	1.180	1.170	1.180	1.160	1.210	718,075	848,584	1.1817	0.787	0.780	0.787	0.773	0.807	1,077,112	0.7878	-0.84%
2015-11-10	0	1.190	1.170	1.190	1.140	1.210	1,787,150	2,103,732	1.1771	0.793	0.780	0.793	0.760	0.807	2,680,725	0.7848	0.00%
2015-11-09	0	1.190	1.170	1.190	1.160	1.200	2,191,000	2,579,910	1.1775	0.793	0.780	0.793	0.773	0.800	3,286,500	0.7850	-0.83%
2015-11-06	0	1.200	1.160	1.200	1.160	1.210	2,652,000	3,105,610	1.1710	0.800	0.773	0.800	0.773	0.807	3,978,000	0.7807	1.69%
2015-11-05	0	1.180	1.160	1.180	1.150	1.200	3,522,000	4,101,450	1.1645	0.787	0.773	0.787	0.767	0.800	5,283,000	0.7763	0.00%
2015-11-04	0	1.180	1.160	1.170	1.160	1.240	4,246,000	5,082,600	1.1970	0.787	0.773	0.780	0.773	0.827	6,369,000	0.7980	0.00%
2015-11-03	0	1.180	1.170	1.180	1.150	1.250	11,477,250	13,402,002	1.1677	0.787	0.780	0.787	0.767	0.833	17,215,875	0.7785	0.85%
2015-11-02	0	1.170	1.150	1.180	1.150	1.240	1,256,250	1,467,917	1.1685	0.780	0.767	0.787	0.767	0.827	1,884,375	0.7790	-1.68%
2015-10-30	0	1.190	1.180	1.190	1.160	1.220	1,087,250	1,278,187	1.1756	0.793	0.787	0.793	0.773	0.813	1,630,875	0.7837	-2.46%
2015-10-29	0	1.220	1.210	1.220	1.190	1.270	695,250	838,502	1.2060	0.813	0.807	0.813	0.793	0.847	1,042,875	0.8040	-0.81%
2015-10-28	0	1.230	1.220	1.230	1.210	1.280	783,150	957,668	1.2228	0.820	0.813	0.820	0.807	0.853	1,174,725	0.8152	-1.60%
2015-10-27	0	1.250	1.230	1.250	1.230	1.280	528,175	657,114	1.2441	0.833	0.820	0.833	0.820	0.853	792,262	0.8294	-0.79%
2015-10-26	0	1.260	1.250	1.260	1.240	1.320	408,500	512,555	1.2547	0.840	0.833	0.840	0.827	0.880	612,750	0.8365	-2.33%
2015-10-23	0	1.290	1.270	1.290	1.270	1.340	1,512,000	1,931,330	1.2773	0.860	0.847	0.860	0.847	0.893	2,268,000	0.8516	0.00%
2015-10-22	0	1.290	1.270	1.300	1.250	1.380	1,155,275	1,468,931	1.2715	0.860	0.847	0.867	0.833	0.920	1,732,912	0.8477	1.57%
2015-10-20	0	1.270	1.260	1.270	1.260	1.370	2,745,000	3,559,810	1.2968	0.847	0.840	0.847	0.840	0.913	4,117,500	0.8646	-1.55%
2015-10-19	0	1.290	1.280	1.290	1.260	1.350	1,128,325	1,453,443	1.2881	0.860	0.853	0.860	0.840	0.900	1,692,487	0.8588	0.00%
2015-10-16	0	1.290	1.280	1.290	1.270	1.440	1,236,000	1,583,890	1.2815	0.860	0.853	0.860	0.847	0.960	1,854,000	0.8543	0.78%
2015-10-15	0	1.280	1.270	1.280	1.250	1.310	898,000	1,140,590	1.2701	0.853	0.847	0.853	0.833	0.873	1,347,000	0.8468	0.79%
2015-10-14	0	1.270	1.260	1.270	1.250	1.320	3,871,000	4,901,330	1.2662	0.847	0.840	0.847	0.833	0.880	5,806,500	0.8441	0.00%
2015-10-13	0	1.270	1.260	1.270	1.250	1.350	9,199,200	11,678,324	1.2695	0.847	0.840	0.847	0.833	0.900	13,798,800	0.8463	1.60%
2015-10-12	0	1.250	1.240	1.250	1.180	1.280	3,012,900	3,696,737	1.2270	0.833	0.827	0.833	0.787	0.853	4,519,350	0.8180	5.93%
2015-10-09	0	1.180	1.170	1.180	1.150	1.190	457,400	534,058	1.1676	0.787	0.780	0.787	0.767	0.793	686,100	0.7784	0.85%
2015-10-08	0	1.170	1.160	1.180	1.140	1.210	1,254,000	1,454,280	1.1597	0.780	0.773	0.787	0.760	0.807	1,881,000	0.7731	-1.68%
2015-10-07	0	1.190	1.180	1.190	1.140	1.210	906,525	1,055,060	1.1639	0.793	0.787	0.793	0.760	0.807	1,359,787	0.7759	0.00%
2015-10-06	0	1.190	1.150	1.190	1.140	1.200	902,225	1,052,507	1.1666	0.793	0.767	0.793	0.760	0.800	1,353,337	0.7777	2.59%
2015-10-05	0	1.160	1.150	1.160	1.140	1.220	372,500	432,600	1.1613	0.773	0.767	0.773	0.760	0.813	558,750	0.7742	-0.85%
2015-10-02	0	1.170	1.140	1.170	1.100	1.180	1,173,000	1,344,120	1.1459	0.780	0.760	0.780	0.733	0.787	1,759,500	0.7639	4.46%
2015-09-30	0	1.120	1.100	1.130	1.090	1.140	579,000	635,820	1.0981	0.747	0.733	0.753	0.727	0.760	868,500	0.7321	2.75%
2015-09-29	0	1.090	1.080	1.090	1.070	1.180	1,518,000	1,657,040	1.0916	0.727	0.720	0.727	0.713	0.787	2,277,000	0.7277	-4.39%
2015-09-25	0	1.140	1.130	1.140	1.080	1.230	2,106,000	2,341,690	1.1119	0.760	0.753	0.760	0.720	0.820	3,159,000	0.7413	-2.56%
2015-09-24	0	1.170	1.150	1.170	1.140	1.220	428,250	490,847	1.1462	0.780	0.767	0.780	0.760	0.813	642,375	0.7641	0.86%
2015-09-23	0	1.160	1.150	1.160	1.130	1.230	558,500	638,780	1.1437	0.773	0.767	0.773	0.753	0.820	837,750	0.7625	-0.85%
2015-09-22	0	1.170	1.160	1.170	1.160	1.240	327,000	381,720	1.1673	0.780	0.773	0.780	0.773	0.827	490,500	0.7782	-1.68%
2015-09-21	0	1.190	1.180	1.190	1.150	1.240	843,000	992,350	1.1772	0.793	0.787	0.793	0.767	0.827	1,264,500	0.7848	0.00%
2015-09-18	0	1.190	1.170	1.190	1.100	1.200	1,180,675	1,392,786	1.1797	0.793	0.780	0.793	0.733	0.800	1,771,012	0.7864	2.59%
2015-09-17	0	1.160	1.140	1.160	1.130	1.200	450,000	516,500	1.1478	0.773	0.760	0.773	0.753	0.800	675,000	0.7652	-0.85%
2015-09-16	0	1.170	1.150	1.170	1.110	1.180	771,150	895,942	1.1618	0.780	0.767	0.780	0.740	0.787	1,156,725	0.7746	3.54%
2015-09-15	0	1.130	1.120	1.130	1.110	1.160	510,075	570,981	1.1194	0.753	0.747	0.753	0.740	0.773	765,112	0.7463	-1.74%
2015-09-14	0	1.150	1.130	1.150	1.130	1.160	625,000	711,500	1.1384	0.767	0.753	0.767	0.753	0.773	937,500	0.7589	0.88%
2015-09-11	0	1.140	1.130	1.140	1.120	1.170	400,000	453,700	1.1343	0.760	0.753	0.760	0.747	0.780	600,000	0.7562	0.00%
2015-09-10	0	1.140	1.120	1.140	1.100	1.180	674,000	767,780	1.1391	0.760	0.747	0.760	0.733	0.787	1,011,000	0.7594	-1.72%
2015-09-09	0	1.160	1.150	1.160	1.120	1.160	924,000	1,051,960	1.1385	0.773	0.767	0.773	0.747	0.773	1,386,000	0.7590	3.57%
2015-09-08	0	1.120	1.100	1.110	1.050	1.130	770,000	842,580	1.0943	0.747	0.733	0.740	0.700	0.753	1,155,000	0.7295	2.75%
2015-09-07	0	1.090	1.070	1.090	1.040	1.140	250,000	268,960	1.0758	0.727	0.713	0.727	0.693	0.760	375,000	0.7172	0.00%
2015-09-04	0	1.090	1.070	1.090	1.030	1.130	556,000	591,030	1.0630	0.727	0.713	0.727	0.687	0.753	834,000	0.7087	0.93%
2015-09-02	0	1.080	1.070	1.080	1.040	1.190	1,316,100	1,405,783	1.0681	0.720	0.713	0.720	0.693	0.793	1,974,150	0.7121	-2.70%
2015-09-01	0	1.110	1.090	1.110	1.090	1.220	868,150	989,219	1.1395	0.740	0.727	0.740	0.727	0.813	1,302,225	0.7596	-3.48%
2015-08-31	0	1.150	1.130	1.150	0.970	1.230	3,818,800	4,208,200	1.1020	0.767	0.753	0.767	0.647	0.820	5,728,200	0.7346	4.55%
2015-08-28	0	1.100	1.090	1.100	1.060	1.180	2,271,000	2,499,060	1.1004	0.733	0.727	0.733	0.707	0.787	3,406,500	0.7336	-2.65%
2015-08-27	0	1.130	1.120	1.130	1.070	1.220	2,662,000	2,932,530	1.1016	0.753	0.747	0.753	0.713	0.813	3,993,000	0.7344	5.61%
2015-08-26	0	1.070	1.050	1.070	1.030	1.110	1,510,000	1,616,080	1.0703	0.713	0.700	0.713	0.687	0.740	2,265,000	0.7135	0.94%
2015-08-25	0	1.060	1.050	1.060	0.970	1.140	8,070,000	8,441,740	1.0461	0.707	0.700	0.707	0.647	0.760	12,105,000	0.6974	-8.62%
2015-08-24	0	1.160	1.100	1.160	1.030	1.230	3,504,000	3,933,937	1.1227	0.773	0.733	0.773	0.687	0.820	5,256,000	0.7485	-13.43%
2015-08-21	0	1.340	1.220	1.340	1.130	1.350	2,626,500	3,098,042	1.1795	0.893	0.813	0.893	0.753	0.900	3,939,750	0.7864	7.20%
2015-08-20	0	1.250	1.240	1.250	1.200	1.380	1,419,000	1,791,150	1.2623	0.833	0.827	0.833	0.800	0.920	2,128,500	0.8415	-6.02%
2015-08-19	0	1.330	1.320	1.330	1.320	1.420	672,000	893,020	1.3289	0.887	0.880	0.887	0.880	0.947	1,008,000	0.8859	-4.32%
2015-08-18	0	1.390	1.380	1.390	1.340	1.450	732,175	1,011,733	1.3818	0.927	0.920	0.927	0.893	0.967	1,098,262	0.9212	-0.71%
2015-08-17	0	1.400	1.350	1.400	1.340	1.450	349,000	485,010	1.3897	0.933	0.900	0.933	0.893	0.967	523,500	0.9265	0.00%
2015-08-14	0	1.400	1.370	1.400	1.340	1.440	124,275	172,057	1.3845	0.933	0.913	0.933	0.893	0.960	186,412	0.9230	2.19%
2015-08-13	0	1.370	1.350	1.370	1.330	1.400	400,250	541,640	1.3533	0.913	0.900	0.913	0.887	0.933	600,375	0.9022	0.00%
2015-08-12	0	1.370	1.350	1.360	1.340	1.490	2,734,050	3,753,767	1.3730	0.913	0.900	0.907	0.893	0.993	4,101,075	0.9153	-7.43%
2015-08-11	0	1.480	1.440	1.480	1.400	1.530	1,323,000	1,908,540	1.4426	0.987	0.960	0.987	0.933	1.020	1,984,500	0.9617	1.37%
2015-08-10	0	1.460	1.450	1.460	1.400	1.490	1,907,250	2,731,337	1.4321	0.973	0.967	0.973	0.933	0.993	2,860,875	0.9547	0.69%
2015-08-07	0	1.450	1.420	1.450	1.410	1.500	1,273,275	1,817,481	1.4274	0.967	0.947	0.967	0.940	1.000	1,909,912	0.9516	0.00%
2015-08-06	0	1.450	1.440	1.450	1.420	1.520	537,000	773,540	1.4405	0.967	0.960	0.967	0.947	1.013	805,500	0.9603	-2.03%
2015-08-05	0	1.480	1.450	1.480	1.450	1.560	577,350	849,104	1.4707	0.987	0.967	0.987	0.967	1.040	866,025	0.9805	-1.33%
2015-08-04	0	1.500	1.460	1.500	1.460	1.560	335,000	498,410	1.4878	1.000	0.973	1.000	0.973	1.040	502,500	0.9919	1.35%
2015-08-03	0	1.480	1.430	1.470	1.410	1.600	1,236,000	1,780,080	1.4402	0.987	0.953	0.980	0.940	1.067	1,854,000	0.9601	-1.33%
2015-07-31	0	1.500	1.470	1.500	1.450	1.600	2,341,000	3,490,180	1.4909	1.000	0.980	1.000	0.967	1.067	3,511,500	0.9939	0.00%
2015-07-30	0	1.500	1.480	1.500	1.400	1.540	3,042,450	4,489,431	1.4756	1.000	0.987	1.000	0.933	1.027	4,563,675	0.9837	2.74%
2015-07-29	0	1.460	1.430	1.460	1.370	1.580	3,791,875	5,327,987	1.4051	0.973	0.953	0.973	0.913	1.053	5,687,812	0.9367	0.00%
2015-07-28	0	1.460	1.430	1.460	1.300	1.460	2,859,475	3,962,777	1.3858	0.973	0.953	0.973	0.867	0.973	4,289,212	0.9239	6.57%
2015-07-27	0	1.370	1.340	1.370	1.340	1.630	3,517,000	5,251,980	1.4933	0.913	0.893	0.913	0.893	1.087	5,275,500	0.9955	-14.38%
2015-07-24	0	1.600	1.590	1.600	1.590	1.650	663,000	1,068,410	1.6115	1.067	1.060	1.067	1.060	1.100	994,500	1.0743	-0.62%
2015-07-23	0	1.610	1.610	1.620	1.590	1.650	1,187,000	1,905,190	1.6050	1.073	1.073	1.080	1.060	1.100	1,780,500	1.0700	-3.01%
2015-07-22	0	1.660	1.660	1.690	1.580	1.690	837,000	1,368,140	1.6346	1.107	1.107	1.127	1.053	1.127	1,255,500	1.0897	0.61%
2015-07-21	0	1.650	1.630	1.660	1.590	1.700	855,000	1,424,740	1.6664	1.100	1.087	1.107	1.060	1.133	1,282,500	1.1109	0.00%
2015-07-20	0	1.650	1.640	1.660	1.530	1.690	1,341,000	2,172,740	1.6202	1.100	1.093	1.107	1.020	1.127	2,011,500	1.0802	-1.79%
2015-07-17	0	1.680	1.670	1.680	1.630	1.730	1,944,000	3,256,220	1.6750	1.120	1.113	1.120	1.087	1.153	2,916,000	1.1167	0.00%
2015-07-16	0	1.680	1.670	1.680	1.620	1.720	1,372,275	2,299,849	1.6759	1.120	1.113	1.120	1.080	1.147	2,058,412	1.1173	1.20%
2015-07-15	0	1.660	1.650	1.680	1.640	1.820	3,018,500	5,134,805	1.7011	1.107	1.100	1.120	1.093	1.213	4,527,750	1.1341	-5.68%
2015-07-14	0	1.760	1.760	1.780	1.560	1.790	9,377,250	16,175,475	1.7250	1.173	1.173	1.187	1.040	1.193	14,065,875	1.1500	12.10%
2015-07-13	0	1.570	1.560	1.580	1.470	1.580	4,704,000	7,162,650	1.5227	1.047	1.040	1.053	0.980	1.053	7,056,000	1.0151	6.80%
2015-07-10	0	1.470	1.460	1.480	1.350	1.640	8,357,700	12,863,912	1.5392	0.980	0.973	0.987	0.900	1.093	12,536,550	1.0261	5.00%
2015-07-09	0	1.400	1.400	1.410	1.000	1.400	12,074,000	15,469,162	1.2812	0.933	0.933	0.940	0.667	0.933	18,111,000	0.8541	40.00%
2015-07-08	0	1.000	0.980	1.000	0.850	1.260	9,292,750	9,893,610	1.0647	0.667	0.653	0.667	0.567	0.840	13,939,125	0.7098	-23.66%
2015-07-07	0	1.310	1.270	1.310	1.270	1.500	7,707,100	10,294,743	1.3357	0.873	0.847	0.873	0.847	1.000	11,560,650	0.8905	-6.43%
2015-07-06	0	1.400	1.390	1.400	1.230	1.630	16,700,500	23,485,665	1.4063	0.933	0.927	0.933	0.820	1.087	25,050,750	0.9375	-14.11%
2015-07-03	0	1.630	1.610	1.630	1.600	1.790	7,822,250	13,140,562	1.6799	1.087	1.073	1.087	1.067	1.193	11,733,375	1.1199	-8.94%
2015-07-02	0	1.790	1.790	1.800	1.750	2.040	11,489,000	21,251,065	1.8497	1.193	1.193	1.200	1.167	1.360	17,233,500	1.2331	-7.73%
2015-06-30	0	1.940	1.940	1.950	1.770	1.970	8,281,000	15,572,484	1.8805	1.293	1.293	1.300	1.180	1.313	12,421,500	1.2537	2.65%
2015-06-29	0	1.890	1.870	1.900	1.590	2.180	18,348,450	35,188,765	1.9178	1.260	1.247	1.267	1.060	1.453	27,522,675	1.2785	-8.70%
2015-06-26	0	2.070	2.070	2.090	2.040	2.290	28,664,075	60,474,092	2.1098	1.380	1.380	1.393	1.360	1.527	42,996,112	1.4065	-15.16%
2015-06-25	0	2.440	2.430	2.440	2.370	2.590	8,071,050	19,867,892	2.4616	1.627	1.620	1.627	1.580	1.727	12,106,575	1.6411	-5.79%
2015-06-24	0	2.590	2.570	2.590	2.440	2.610	12,226,700	31,063,878	2.5407	1.727	1.713	1.727	1.627	1.740	18,340,050	1.6938	4.86%
2015-06-23	0	2.470	2.460	2.470	2.310	2.550	18,495,625	45,328,729	2.4508	1.647	1.640	1.647	1.540	1.700	27,743,437	1.6339	4.22%
2015-06-22	0	2.370	2.360	2.380	2.070	2.400	21,733,425	49,819,555	2.2923	1.580	1.573	1.587	1.380	1.600	32,600,137	1.5282	14.49%
2015-06-19	0	2.070	2.070	2.080	2.000	2.100	8,591,775	17,753,614	2.0663	1.380	1.380	1.387	1.333	1.400	12,887,662	1.3776	2.48%
2015-06-18	0	2.020	2.000	2.030	1.980	2.130	18,045,625	37,173,472	2.0600	1.347	1.333	1.353	1.320	1.420	27,068,437	1.3733	2.02%
2015-06-17	0	1.980	1.980	1.990	1.890	1.990	3,119,125	6,092,556	1.9533	1.320	1.320	1.327	1.260	1.327	4,678,687	1.3022	1.54%
2015-06-16	0	1.950	1.950	1.960	1.810	2.000	6,993,700	13,429,233	1.9202	1.300	1.300	1.307	1.207	1.333	10,490,550	1.2801	3.17%
2015-06-15	0	1.890	1.890	1.900	1.880	1.960	6,477,200	12,472,380	1.9256	1.260	1.260	1.267	1.253	1.307	9,715,800	1.2837	-0.53%
2015-06-12	0	1.900	1.890	1.900	1.640	1.920	11,073,525	20,017,015	1.8076	1.267	1.260	1.267	1.093	1.280	16,610,287	1.2051	2.15%
2015-06-11	0	1.860	1.870	1.880	1.770	2.000	58,758,675	113,243,057	1.9273	1.240	1.247	1.253	1.180	1.333	88,138,012	1.2848	-5.58%
2015-06-10	0	1.970	1.960	1.970	1.900	2.050	4,594,225	8,982,767	1.9552	1.313	1.307	1.313	1.267	1.367	6,891,337	1.3035	-0.51%
2015-06-09	0	1.980	1.970	1.980	1.900	2.030	7,220,750	14,082,536	1.9503	1.320	1.313	1.320	1.267	1.353	10,831,125	1.3002	-1.49%
2015-06-08	0	2.010	2.010	2.020	1.900	2.020	6,753,000	13,304,878	1.9702	1.340	1.340	1.347	1.267	1.347	10,129,500	1.3135	5.79%
2015-06-05	0	1.900	1.900	1.910	1.900	2.100	5,970,775	11,644,221	1.9502	1.267	1.267	1.273	1.267	1.400	8,956,162	1.3001	-6.40%
2015-06-04	0	2.030	1.990	2.040	1.930	2.090	12,368,300	24,818,430	2.0066	1.353	1.327	1.360	1.287	1.393	18,552,450	1.3377	-2.40%
2015-06-03	0	2.080	2.080	2.090	1.900	2.150	17,227,900	35,421,972	2.0561	1.387	1.387	1.393	1.267	1.433	25,841,850	1.3707	9.47%
2015-06-02	0	1.900	1.900	1.910	1.880	1.930	4,579,375	8,713,143	1.9027	1.267	1.267	1.273	1.253	1.287	6,869,062	1.2685	-1.04%
2015-06-01	0	1.920	1.920	1.930	1.860	1.980	5,567,725	10,683,722	1.9189	1.280	1.280	1.287	1.240	1.320	8,351,587	1.2792	0.00%
2015-05-29	0	1.920	1.910	1.920	1.830	2.000	8,077,730	15,278,441	1.8914	1.280	1.273	1.280	1.220	1.333	12,116,595	1.2610	-1.54%
2015-05-28	0	1.950	1.940	1.950	1.780	2.050	21,436,350	41,527,204	1.9372	1.300	1.293	1.300	1.187	1.367	32,154,525	1.2915	-0.51%
2015-05-27	0	1.960	1.940	1.960	1.630	1.980	29,696,050	54,665,803	1.8408	1.307	1.293	1.307	1.087	1.320	44,544,075	1.2272	20.25%
2015-05-26	0	1.630	1.630	1.640	1.510	1.660	17,998,075	28,733,209	1.5965	1.087	1.087	1.093	1.007	1.107	26,997,112	1.0643	7.24%
2015-05-22	0	1.520	1.510	1.520	1.500	1.590	5,496,400	8,318,983	1.5135	1.013	1.007	1.013	1.000	1.060	8,244,600	1.0090	0.66%
2015-05-21	0	1.510	1.510	1.520	1.490	1.550	10,095,234	15,192,919	1.5050	1.007	1.007	1.013	0.993	1.033	15,142,851	1.0033	-0.66%
2015-05-20	0	1.520	1.510	1.530	1.460	1.620	14,910,525	23,009,391	1.5432	1.013	1.007	1.020	0.973	1.080	22,365,787	1.0288	1.33%
2015-05-19	0	1.500	1.500	1.510	1.330	1.510	9,157,950	13,177,041	1.4389	1.000	1.000	1.007	0.887	1.007	13,736,925	0.9592	11.11%
2015-05-18	0	1.350	1.350	1.360	1.320	1.370	2,615,000	3,521,920	1.3468	0.900	0.900	0.907	0.880	0.913	3,922,500	0.8979	-0.74%
2015-05-15	0	1.360	1.360	1.370	1.350	1.410	2,762,500	3,787,325	1.3710	0.907	0.907	0.913	0.900	0.940	4,143,750	0.9140	-2.16%
2015-05-14	0	1.390	1.380	1.390	1.350	1.390	1,427,225	1,968,788	1.3795	0.927	0.920	0.927	0.900	0.927	2,140,837	0.9196	2.21%
2015-05-13	0	1.360	1.350	1.360	1.350	1.420	3,770,775	5,190,290	1.3765	0.907	0.900	0.907	0.900	0.947	5,656,162	0.9176	0.00%
2015-05-12	0	1.360	1.350	1.360	1.360	1.400	3,205,150	4,422,049	1.3797	0.907	0.900	0.907	0.907	0.933	4,807,725	0.9198	-2.16%
2015-05-11	0	1.390	1.380	1.390	1.380	1.450	3,787,200	5,337,541	1.4094	0.927	0.920	0.927	0.920	0.967	5,680,800	0.9396	-2.11%
2015-05-08	0	1.420	1.420	1.450	1.360	1.460	8,641,900	12,355,812	1.4298	0.947	0.947	0.967	0.907	0.973	12,962,850	0.9532	4.41%
2015-05-07	0	1.360	1.350	1.360	1.310	1.390	4,926,850	6,684,003	1.3566	0.907	0.900	0.907	0.873	0.927	7,390,275	0.9044	0.74%
2015-05-06	0	1.350	1.350	1.360	1.320	1.480	7,329,475	10,273,873	1.4017	0.900	0.900	0.907	0.880	0.987	10,994,212	0.9345	-2.88%
2015-05-05	0	1.390	1.390	1.400	1.320	1.510	17,924,200	25,593,490	1.4279	0.927	0.927	0.933	0.880	1.007	26,886,300	0.9519	5.30%
2015-05-04	0	1.320	1.300	1.320	1.300	1.340	5,688,425	7,466,912	1.3127	0.880	0.867	0.880	0.867	0.893	8,532,637	0.8751	2.33%
2015-04-30	0	1.290	1.290	1.310	1.290	1.340	4,722,525	6,196,750	1.3122	0.860	0.860	0.873	0.860	0.893	7,083,787	0.8748	-2.27%
2015-04-29	0	1.320	1.310	1.320	1.280	1.350	7,216,600	9,422,152	1.3056	0.880	0.873	0.880	0.853	0.900	10,824,900	0.8704	2.33%
2015-04-28	0	1.290	1.280	1.290	1.280	1.370	8,587,750	11,215,361	1.3060	0.860	0.853	0.860	0.853	0.913	12,881,625	0.8706	-4.44%
2015-04-27	0	1.350	1.350	1.360	1.320	1.420	12,016,350	16,474,637	1.3710	0.900	0.900	0.907	0.880	0.947	18,024,525	0.9140	-2.17%
2015-04-24	0	1.380	1.370	1.380	1.250	1.420	27,009,625	36,875,926	1.3653	0.920	0.913	0.920	0.833	0.947	40,514,437	0.9102	3.76%
2015-04-23	0	1.330	1.330	1.340	1.110	1.400	53,080,825	66,984,253	1.2619	0.887	0.887	0.893	0.740	0.933	79,621,237	0.8413	22.02%
2015-04-22	0	1.090	1.080	1.090	1.040	1.130	11,610,200	12,517,538	1.0782	0.727	0.720	0.727	0.693	0.753	17,415,300	0.7188	1.87%
2015-04-21	0	1.070	1.060	1.070	1.030	1.110	9,002,766	9,530,012	1.0586	0.713	0.707	0.713	0.687	0.740	13,504,149	0.7057	0.94%
2015-04-20	0	1.060	1.060	1.070	1.040	1.160	7,407,500	8,160,167	1.1016	0.707	0.707	0.713	0.693	0.773	11,111,250	0.7344	-2.75%
2015-04-17	0	1.090	1.080	1.090	1.070	1.140	9,475,125	10,592,535	1.1179	0.727	0.720	0.727	0.713	0.760	14,212,687	0.7453	2.83%
2015-04-16	0	1.060	1.060	1.070	1.050	1.100	5,721,500	6,105,458	1.0671	0.707	0.707	0.713	0.700	0.733	8,582,250	0.7114	-1.85%
2015-04-15	0	1.080	1.060	1.070	1.040	1.130	3,401,625	3,660,592	1.0761	0.720	0.707	0.713	0.693	0.753	5,102,437	0.7174	-3.57%
2015-04-14	0	1.120	1.110	1.120	1.040	1.190	15,129,150	17,271,794	1.1416	0.747	0.740	0.747	0.693	0.793	22,693,725	0.7611	3.70%
2015-04-13	0	1.080	1.070	1.080	0.940	1.080	11,622,225	11,799,699	1.0153	0.720	0.713	0.720	0.627	0.720	17,433,337	0.6768	13.68%
2015-04-10	0	0.950	0.940	0.950	0.930	0.970	21,402,700	19,461,465	0.9093	0.633	0.627	0.633	0.620	0.647	32,104,050	0.6062	1.06%
2015-04-09	0	0.940	0.930	0.940	0.880	0.960	6,315,900	5,862,042	0.9281	0.627	0.620	0.627	0.587	0.640	9,473,850	0.6188	3.30%
2015-04-08	0	0.910	0.900	0.910	0.820	0.920	5,559,950	4,792,949	0.8620	0.607	0.600	0.607	0.547	0.613	8,339,925	0.5747	10.98%
2015-04-02	0	0.820	0.810	0.820	0.810	0.820	1,922,425	1,560,611	0.8118	0.547	0.540	0.547	0.540	0.547	2,883,637	0.5412	0.00%
2015-04-01	0	0.820	0.810	0.820	0.810	0.830	799,075	655,417	0.8202	0.547	0.540	0.547	0.540	0.553	1,198,612	0.5468	0.00%
2015-03-31	0	0.820	0.810	0.820	0.800	0.840	1,568,100	1,281,384	0.8172	0.547	0.540	0.547	0.533	0.560	2,352,150	0.5448	-1.20%
2015-03-30	0	0.830	0.820	0.830	0.800	0.830	2,178,825	1,775,275	0.8148	0.553	0.547	0.553	0.533	0.553	3,268,237	0.5432	1.22%
2015-03-27	0	0.820	0.810	0.820	0.790	0.830	606,300	485,358	0.8005	0.547	0.540	0.547	0.527	0.553	909,450	0.5337	2.50%
2015-03-26	0	0.800	0.800	0.810	0.790	0.840	464,000	371,220	0.8000	0.533	0.533	0.540	0.527	0.560	696,000	0.5334	-2.44%
2015-03-25	0	0.820	0.810	0.820	0.800	0.840	1,836,250	1,476,540	0.8041	0.547	0.540	0.547	0.533	0.560	2,754,375	0.5361	0.00%
2015-03-24	0	0.820	0.810	0.820	0.810	0.820	81,000	65,650	0.8105	0.547	0.540	0.547	0.540	0.547	121,500	0.5403	0.00%
2015-03-23	0	0.820	0.810	0.820	0.800	0.840	1,414,300	1,137,343	0.8042	0.547	0.540	0.547	0.533	0.560	2,121,450	0.5361	0.00%
2015-03-20	0	0.820	0.810	0.820	0.820	0.840	704,325	579,148	0.8223	0.547	0.540	0.547	0.547	0.560	1,056,487	0.5482	-1.20%
2015-03-19	0	0.830	0.820	0.830	0.800	0.830	576,875	471,411	0.8172	0.553	0.547	0.553	0.533	0.553	865,312	0.5448	1.22%
2015-03-18	0	0.820	0.800	0.810	0.800	0.830	560,625	456,026	0.8134	0.547	0.533	0.540	0.533	0.553	840,937	0.5423	0.00%
2015-03-17	0	0.820	0.810	0.820	0.800	0.860	2,109,800	1,716,190	0.8134	0.547	0.540	0.547	0.533	0.573	3,164,700	0.5423	-3.53%
2015-03-16	0	0.850	0.840	0.850	0.840	0.890	1,237,950	1,058,945	0.8554	0.567	0.560	0.567	0.560	0.593	1,856,925	0.5703	-3.41%
2015-03-13	0	0.880	0.870	0.880	0.860	0.900	513,375	446,221	0.8692	0.587	0.580	0.587	0.573	0.600	770,062	0.5795	0.00%
2015-03-12	0	0.880	0.870	0.880	0.880	0.900	390,550	348,046	0.8912	0.587	0.580	0.587	0.587	0.600	585,825	0.5941	-2.22%
2015-03-11	0	0.900	0.890	0.900	0.870	0.900	1,946,050	1,712,413	0.8799	0.600	0.593	0.600	0.580	0.600	2,919,075	0.5866	1.12%
2015-03-10	0	0.890	0.880	0.890	0.880	0.920	2,165,150	1,929,990	0.8914	0.593	0.587	0.593	0.587	0.613	3,247,725	0.5943	-1.11%
2015-03-09	0	0.900	0.890	0.900	0.890	0.930	3,794,550	3,423,495	0.9022	0.600	0.593	0.600	0.593	0.620	5,691,825	0.6015	-3.23%
2015-03-06	0	0.930	0.920	0.930	0.920	0.940	454,474	421,303	0.9270	0.620	0.613	0.620	0.613	0.627	681,711	0.6180	-1.06%
2015-03-05	0	0.940	0.930	0.940	0.920	0.940	262,250	244,225	0.9313	0.627	0.620	0.627	0.613	0.627	393,375	0.6208	0.00%
2015-03-04	0	0.940	0.930	0.940	0.920	0.940	372,150	345,625	0.9287	0.627	0.620	0.627	0.613	0.627	558,225	0.6191	0.00%
2015-03-03	0	0.940	0.930	0.940	0.920	0.940	924,200	859,510	0.9300	0.627	0.620	0.627	0.613	0.627	1,386,300	0.6200	0.00%
2015-03-02	0	0.940	0.930	0.940	0.930	0.960	600,675	561,362	0.9346	0.627	0.620	0.627	0.620	0.640	901,012	0.6230	0.00%
2015-02-27	0	0.940	0.930	0.940	0.930	0.970	335,050	314,036	0.9373	0.627	0.620	0.627	0.620	0.647	502,575	0.6249	-1.05%
2015-02-26	0	0.950	0.940	0.950	0.930	0.980	195,125	183,733	0.9416	0.633	0.627	0.633	0.620	0.653	292,687	0.6277	0.00%
2015-02-25	0	0.950	0.940	0.950	0.940	0.970	209,875	197,356	0.9404	0.633	0.627	0.633	0.627	0.647	314,812	0.6269	0.00%
2015-02-24	0	0.950	0.940	0.950	0.940	0.980	264,675	249,304	0.9419	0.633	0.627	0.633	0.627	0.653	397,012	0.6280	-1.04%
2015-02-23	0	0.960	0.950	0.960	0.950	0.970	140,350	133,880	0.9539	0.640	0.633	0.640	0.633	0.647	210,525	0.6359	-1.03%
2015-02-18	0	0.970	0.960	0.970	0.960	0.980	105,000	101,050	0.9624	0.647	0.640	0.647	0.640	0.653	157,500	0.6416	0.00%
2015-02-17	0	0.970	0.960	0.970	0.950	0.970	862,175	825,989	0.9580	0.647	0.640	0.647	0.633	0.647	1,293,262	0.6387	2.11%
2015-02-16	0	0.950	0.940	0.950	0.930	0.950	254,250	239,165	0.9407	0.633	0.627	0.633	0.620	0.633	381,375	0.6271	2.15%
2015-02-13	0	0.930	0.920	0.930	0.920	0.950	1,044,700	979,195	0.9373	0.620	0.613	0.620	0.613	0.633	1,567,050	0.6249	-1.06%
2015-02-12	0	0.940	0.930	0.940	0.920	0.970	937,500	868,835	0.9268	0.627	0.620	0.627	0.613	0.647	1,406,250	0.6178	-2.08%
2015-02-11	0	0.960	0.930	0.960	0.920	0.970	761,100	718,359	0.9438	0.640	0.620	0.640	0.613	0.647	1,141,650	0.6292	0.00%
2015-02-10	0	0.960	0.940	0.960	0.910	0.980	2,272,250	2,118,741	0.9324	0.640	0.627	0.640	0.607	0.653	3,408,375	0.6216	0.00%
2015-02-09	0	0.960	0.950	0.960	0.930	0.960	742,000	702,270	0.9465	0.640	0.633	0.640	0.620	0.640	1,113,000	0.6310	0.00%
2015-02-06	0	0.960	0.950	0.960	0.920	0.960	1,656,750	1,566,370	0.9454	0.640	0.633	0.640	0.613	0.640	2,485,125	0.6303	1.05%
2015-02-05	0	0.950	0.940	0.950	0.910	0.950	1,725,550	1,604,978	0.9301	0.633	0.627	0.633	0.607	0.633	2,588,325	0.6201	1.06%
2015-02-04	0	0.940	0.930	0.940	0.910	0.990	2,419,225	2,276,776	0.9411	0.627	0.620	0.627	0.607	0.660	3,628,837	0.6274	-3.09%
2015-02-03	0	0.970	0.960	0.970	0.960	0.980	435,000	418,890	0.9630	0.647	0.640	0.647	0.640	0.653	652,500	0.6420	-1.02%
2015-02-02	0	0.980	0.970	0.980	0.960	0.990	484,125	466,834	0.9643	0.653	0.647	0.653	0.640	0.660	726,187	0.6429	0.00%
2015-01-30	0	0.980	0.970	0.980	0.960	0.980	283,350	274,865	0.9701	0.653	0.647	0.653	0.640	0.653	425,025	0.6467	0.00%
2015-01-29	0	0.980	0.970	0.980	0.960	0.990	799,250	772,350	0.9663	0.653	0.647	0.653	0.640	0.660	1,198,875	0.6442	0.00%
2015-01-28	0	0.980	0.970	0.980	0.970	1.000	416,125	409,592	0.9843	0.653	0.647	0.653	0.647	0.667	624,187	0.6562	0.00%
2015-01-27	0	0.980	0.970	0.980	0.960	0.990	635,000	617,300	0.9721	0.653	0.647	0.653	0.640	0.660	952,500	0.6481	1.03%
2015-01-26	0	0.970	0.960	0.970	0.960	0.980	721,050	697,016	0.9667	0.647	0.640	0.647	0.640	0.653	1,081,575	0.6444	0.00%
2015-01-23	0	0.970	0.960	0.970	0.960	0.980	856,750	825,671	0.9637	0.647	0.640	0.647	0.640	0.653	1,285,125	0.6425	-1.02%
2015-01-22	0	0.980	0.970	0.980	0.960	0.980	765,950	739,086	0.9649	0.653	0.647	0.653	0.640	0.653	1,148,925	0.6433	0.00%
2015-01-21	0	0.980	0.970	0.980	0.960	0.980	496,600	480,819	0.9682	0.653	0.647	0.653	0.640	0.653	744,900	0.6455	0.00%
2015-01-20	0	0.980	0.970	0.980	0.960	0.980	358,050	347,765	0.9713	0.653	0.647	0.653	0.640	0.653	537,075	0.6475	0.00%
2015-01-19	0	0.980	0.970	0.980	0.960	1.000	1,595,775	1,557,873	0.9762	0.653	0.647	0.653	0.640	0.667	2,393,662	0.6508	-1.01%
2015-01-16	0	0.990	0.980	0.990	0.980	1.000	863,000	847,910	0.9825	0.660	0.653	0.660	0.653	0.667	1,294,500	0.6550	-1.00%
2015-01-15	0	1.000	0.990	1.000	0.990	1.010	1,642,250	1,638,990	0.9980	0.667	0.660	0.667	0.660	0.673	2,463,375	0.6653	0.00%
2015-01-14	0	1.000	0.990	1.000	0.980	1.000	536,325	532,612	0.9931	0.667	0.660	0.667	0.653	0.667	804,487	0.6621	0.00%
2015-01-13	0	1.000	0.990	1.000	0.990	1.010	1,872,000	1,867,750	0.9977	0.667	0.660	0.667	0.660	0.673	2,808,000	0.6652	0.00%
2015-01-12	0	1.000	0.990	1.000	0.990	1.010	914,600	911,964	0.9971	0.667	0.660	0.667	0.660	0.673	1,371,900	0.6647	1.01%
2015-01-09	0	0.990	0.980	0.990	0.980	1.000	6,570,750	6,555,072	0.9976	0.660	0.653	0.660	0.653	0.667	9,856,125	0.6651	-1.00%
2015-01-08	0	1.000	0.990	1.000	0.980	1.020	452,575	448,248	0.9904	0.667	0.660	0.667	0.653	0.680	678,862	0.6603	-0.99%
2015-01-07	0	1.010	1.000	1.010	0.980	1.010	1,272,425	1,259,224	0.9896	0.673	0.667	0.673	0.653	0.673	1,908,637	0.6598	1.00%
2015-01-06	0	1.000	0.990	1.000	0.990	1.020	591,375	589,999	0.9977	0.667	0.660	0.667	0.660	0.680	887,062	0.6651	-0.99%
2015-01-05	0	1.010	1.000	1.010	0.980	1.020	875,750	873,220	0.9971	0.673	0.667	0.673	0.653	0.680	1,313,625	0.6647	1.00%
2015-01-02	0	1.000	0.990	1.000	0.990	1.010	452,050	450,408	0.9964	0.667	0.660	0.667	0.660	0.673	678,075	0.6642	0.00%
2014-12-31	0	1.000	0.990	1.000	0.990	1.010	13,125	13,060	0.9950	0.667	0.660	0.667	0.660	0.673	19,687	0.6634	1.01%
2014-12-30	0	0.990	0.980	0.990	0.980	1.010	432,875	424,321	0.9802	0.660	0.653	0.660	0.653	0.673	649,312	0.6535	0.00%
2014-12-29	0	0.990	0.980	0.990	0.980	1.020	944,500	929,732	0.9844	0.660	0.653	0.660	0.653	0.680	1,416,750	0.6562	1.02%
2014-12-24	0	0.980	0.980	1.000	0.970	1.010	240,000	236,030	0.9835	0.653	0.653	0.667	0.647	0.673	360,000	0.6556	0.00%
2014-12-23	0	0.980	0.970	0.980	0.960	0.990	421,100	409,103	0.9715	0.653	0.647	0.653	0.640	0.660	631,650	0.6477	-1.01%
2014-12-22	0	0.990	0.980	0.990	0.970	1.000	605,250	591,827	0.9778	0.660	0.653	0.660	0.647	0.667	907,875	0.6519	0.00%
2014-12-19	0	0.990	0.980	0.990	0.970	1.020	769,000	754,700	0.9814	0.660	0.653	0.660	0.647	0.680	1,153,500	0.6543	-1.00%
2014-12-18	0	1.000	0.990	1.000	0.980	1.010	1,517,000	1,500,300	0.9890	0.667	0.660	0.667	0.653	0.673	2,275,500	0.6593	1.01%
2014-12-17	0	0.990	0.980	0.990	0.980	1.020	281,325	277,008	0.9847	0.660	0.653	0.660	0.653	0.680	421,987	0.6564	0.00%
2014-12-16	0	0.990	0.980	0.990	0.980	1.010	1,355,450	1,337,797	0.9870	0.660	0.653	0.660	0.653	0.673	2,033,175	0.6580	-1.98%
2014-12-15	0	1.010	1.000	1.010	0.960	1.020	1,834,950	1,803,467	0.9828	0.673	0.667	0.673	0.640	0.680	2,752,425	0.6552	3.06%
2014-12-12	0	0.980	0.970	0.980	0.970	1.020	1,040,125	1,018,038	0.9788	0.653	0.647	0.653	0.647	0.680	1,560,187	0.6525	0.00%
2014-12-11	0	0.980	0.980	0.990	0.970	1.010	1,264,825	1,240,310	0.9806	0.653	0.653	0.660	0.647	0.673	1,897,237	0.6537	-1.01%
2014-12-10	0	0.990	0.980	0.990	0.980	1.010	3,842,050	3,803,587	0.9900	0.660	0.653	0.660	0.653	0.673	5,763,075	0.6600	1.02%
2014-12-09	0	0.980	0.970	0.980	0.960	1.020	4,462,025	4,364,823	0.9782	0.653	0.647	0.653	0.640	0.680	6,693,037	0.6521	-2.97%
2014-12-08	0	1.010	1.000	1.010	0.990	1.050	10,317,400	10,422,849	1.0102	0.673	0.667	0.673	0.660	0.700	15,476,100	0.6735	-2.88%
2014-12-05	0	1.040	1.030	1.040	1.020	1.060	3,211,125	3,312,412	1.0315	0.693	0.687	0.693	0.680	0.707	4,816,687	0.6877	-0.95%
2014-12-04	0	1.050	1.040	1.050	1.030	1.060	3,353,625	3,462,626	1.0325	0.700	0.693	0.700	0.687	0.707	5,030,437	0.6883	-0.94%
2014-12-03	0	1.060	1.030	1.050	1.030	1.100	3,118,375	3,302,681	1.0591	0.707	0.687	0.700	0.687	0.733	4,677,562	0.7061	0.00%
2014-12-02	0	1.060	1.050	1.060	1.050	1.090	4,594,875	4,906,256	1.0678	0.707	0.700	0.707	0.700	0.727	6,892,312	0.7118	0.00%
2014-12-01	0	1.060	1.050	1.060	1.020	1.110	6,218,500	6,538,641	1.0515	0.707	0.700	0.707	0.680	0.740	9,327,750	0.7010	-4.50%
2014-11-28	0	1.110	1.100	1.110	1.100	1.120	2,024,925	2,236,026	1.1043	0.740	0.733	0.740	0.733	0.747	3,037,387	0.7362	0.91%
2014-11-27	0	1.100	1.090	1.100	1.090	1.120	3,694,325	4,065,244	1.1004	0.733	0.727	0.733	0.727	0.747	5,541,487	0.7336	0.00%
2014-11-26	0	1.100	1.090	1.100	1.080	1.120	5,616,750	6,158,718	1.0965	0.733	0.727	0.733	0.720	0.747	8,425,125	0.7310	-1.79%
2014-11-25	0	1.120	1.110	1.120	1.080	1.200	28,808,925	32,223,993	1.1185	0.747	0.740	0.747	0.720	0.800	43,213,387	0.7457	9.80%
2014-11-24	0	1.020	1.010	1.020	1.010	1.040	1,129,500	1,154,790	1.0224	0.680	0.673	0.680	0.673	0.693	1,694,250	0.6816	0.00%
2014-11-21	0	1.020	1.010	1.020	1.000	1.040	1,624,200	1,643,554	1.0119	0.680	0.673	0.680	0.667	0.693	2,436,300	0.6746	-0.97%
2014-11-20	0	1.030	1.020	1.030	1.020	1.050	1,940,375	1,997,541	1.0295	0.687	0.680	0.687	0.680	0.700	2,910,562	0.6863	0.00%
2014-11-19	0	1.030	1.030	1.040	1.020	1.040	2,104,000	2,169,410	1.0311	0.687	0.687	0.693	0.680	0.693	3,156,000	0.6874	0.98%
2014-11-18	0	1.020	1.020	1.030	1.000	1.060	3,890,025	4,005,278	1.0296	0.680	0.680	0.687	0.667	0.707	5,835,037	0.6864	-0.97%
2014-11-17	0	1.030	1.030	1.040	1.030	1.070	6,823,825	7,131,392	1.0451	0.687	0.687	0.693	0.687	0.713	10,235,737	0.6967	0.98%
2014-11-14	0	1.020	1.010	1.020	0.980	1.030	5,406,575	5,421,457	1.0028	0.680	0.673	0.680	0.653	0.687	8,109,862	0.6685	4.08%
2014-11-13	0	0.980	0.970	0.980	0.970	0.990	1,067,125	1,044,350	0.9787	0.653	0.647	0.653	0.647	0.660	1,600,687	0.6524	-1.01%
2014-11-12	0	0.990	0.980	0.990	0.970	0.990	223,050	219,777	0.9853	0.660	0.653	0.660	0.647	0.660	334,575	0.6569	0.00%
2014-11-11	0	0.990	0.980	0.990	0.970	0.990	1,787,150	1,750,269	0.9794	0.660	0.653	0.660	0.647	0.660	2,680,725	0.6529	2.06%
2014-11-10	0	0.970	0.960	0.970	0.960	1.010	3,707,225	3,621,893	0.9770	0.647	0.640	0.647	0.640	0.673	5,560,837	0.6513	-3.00%
2014-11-07	0	1.000	0.990	1.000	0.970	1.010	19,178,900	18,829,441	0.9818	0.667	0.660	0.667	0.647	0.673	28,768,350	0.6545	1.01%
2014-11-06	0	0.990	0.980	0.990	0.970	1.000	1,899,725	1,863,968	0.9812	0.660	0.653	0.660	0.647	0.667	2,849,587	0.6541	1.02%
2014-11-05	0	0.980	0.970	0.980	0.950	1.000	2,883,000	2,801,510	0.9717	0.653	0.647	0.653	0.633	0.667	4,324,500	0.6478	0.00%
2014-11-04	0	0.980	0.970	0.980	0.950	0.990	2,703,875	2,624,595	0.9707	0.653	0.647	0.653	0.633	0.660	4,055,812	0.6471	1.03%
2014-11-03	0	0.970	0.960	0.970	0.940	0.990	3,763,750	3,622,770	0.9625	0.647	0.640	0.647	0.627	0.660	5,645,625	0.6417	1.04%
2014-10-31	0	0.960	0.960	0.970	0.900	0.970	9,974,250	9,262,107	0.9286	0.640	0.640	0.647	0.600	0.647	14,961,375	0.6191	5.49%
2014-10-30	0	0.910	0.900	0.910	0.890	0.990	10,743,150	9,945,618	0.9258	0.607	0.600	0.607	0.593	0.660	16,114,725	0.6172	-4.21%
2014-10-29	0	0.950	0.940	0.950	0.910	0.980	10,145,750	9,464,907	0.9329	0.633	0.627	0.633	0.607	0.653	15,218,625	0.6219	-1.04%
2014-10-28	0	0.960	0.950	0.960	0.950	1.000	4,239,425	4,074,272	0.9610	0.640	0.633	0.640	0.633	0.667	6,359,137	0.6407	-4.00%
2014-10-27	0	1.000	0.990	1.000	0.980	1.000	1,355,000	1,335,240	0.9854	0.667	0.660	0.667	0.653	0.667	2,032,500	0.6569	1.01%
2014-10-24	0	0.990	0.980	0.990	0.970	1.000	1,392,250	1,366,425	0.9815	0.660	0.653	0.660	0.647	0.667	2,088,375	0.6543	-1.00%
2014-10-23	0	1.000	0.990	1.000	0.980	1.000	1,489,000	1,463,840	0.9831	0.667	0.660	0.667	0.653	0.667	2,233,500	0.6554	0.00%
2014-10-22	0	1.000	0.990	1.000	0.980	1.000	1,497,000	1,482,090	0.9900	0.667	0.660	0.667	0.653	0.667	2,245,500	0.6600	0.00%
2014-10-21	0	1.000	0.990	1.000	0.980	1.000	1,713,250	1,689,217	0.9860	0.667	0.660	0.667	0.653	0.667	2,569,875	0.6573	1.01%
2014-10-20	0	0.990	0.990	1.000	0.970	1.000	2,784,000	2,733,770	0.9820	0.660	0.660	0.667	0.647	0.667	4,176,000	0.6546	-1.00%
2014-10-17	0	1.000	0.990	1.000	0.980	1.000	746,000	735,260	0.9856	0.667	0.660	0.667	0.653	0.667	1,119,000	0.6571	0.00%
2014-10-16	0	1.000	0.990	1.000	0.980	1.000	702,500	692,555	0.9858	0.667	0.660	0.667	0.653	0.667	1,053,750	0.6572	0.00%
2014-10-15	0	1.000	0.990	1.000	0.980	1.000	1,523,720	1,500,408	0.9847	0.667	0.660	0.667	0.653	0.667	2,285,580	0.6565	0.00%
2014-10-14	0	1.000	0.990	1.000	0.980	1.000	909,050	901,608	0.9918	0.667	0.660	0.667	0.653	0.667	1,363,575	0.6612	0.00%
2014-10-13	0	1.000	0.990	1.000	0.990	1.010	575,000	573,130	0.9967	0.667	0.660	0.667	0.660	0.673	862,500	0.6645	-0.99%
2014-10-10	0	1.010	0.990	1.010	1.000	1.010	605,750	608,075	1.0038	0.673	0.660	0.673	0.667	0.673	908,625	0.6692	0.00%
2014-10-09	0	1.010	1.010	1.020	1.010	1.030	379,000	384,060	1.0134	0.673	0.673	0.680	0.673	0.687	568,500	0.6756	0.00%
2014-10-08	0	1.010	1.010	1.030	1.000	1.020	796,750	807,755	1.0138	0.673	0.673	0.687	0.667	0.680	1,195,125	0.6759	-0.98%
2014-10-07	0	1.020	1.020	1.030	1.010	1.030	187,000	191,150	1.0222	0.680	0.680	0.687	0.673	0.687	280,500	0.6815	0.00%
2014-10-06	0	1.020	1.010	1.030	1.010	1.030	776,550	793,288	1.0216	0.680	0.673	0.687	0.673	0.687	1,164,825	0.6810	0.00%
2014-10-03	0	1.020	1.000	1.020	0.990	1.020	1,579,150	1,586,131	1.0044	0.680	0.667	0.680	0.660	0.680	2,368,725	0.6696	0.00%
2014-09-30	0	1.020	1.010	1.020	1.010	1.030	1,643,500	1,670,762	1.0166	0.680	0.673	0.680	0.673	0.687	2,465,250	0.6777	-2.86%
2014-09-29	0	1.050	1.020	1.050	1.010	1.050	3,634,175	3,720,621	1.0238	0.700	0.680	0.700	0.673	0.700	5,451,262	0.6825	0.96%
2014-09-26	0	1.040	1.040	1.050	1.010	1.070	3,425,550	3,551,341	1.0367	0.693	0.693	0.700	0.673	0.713	5,138,325	0.6911	-2.80%
2014-09-25	0	1.070	1.070	1.080	1.000	1.070	13,061,025	13,663,381	1.0461	0.713	0.713	0.720	0.667	0.713	19,591,537	0.6974	7.00%
2014-09-24	0	1.000	0.990	1.000	0.980	1.000	806,000	796,290	0.9880	0.667	0.660	0.667	0.653	0.667	1,209,000	0.6586	0.00%
2014-09-23	0	1.000	0.990	1.000	0.980	1.000	1,156,000	1,138,580	0.9849	0.667	0.660	0.667	0.653	0.667	1,734,000	0.6566	0.00%
2014-09-22	0	1.000	0.990	1.000	0.980	1.000	684,500	676,035	0.9876	0.667	0.660	0.667	0.653	0.667	1,026,750	0.6584	0.00%
2014-09-19	0	1.000	0.980	1.000	0.980	1.000	710,250	704,887	0.9924	0.667	0.653	0.667	0.653	0.667	1,065,375	0.6616	0.00%
2014-09-18	0	1.000	0.990	1.000	0.990	1.010	522,250	517,950	0.9918	0.667	0.660	0.667	0.660	0.673	783,375	0.6612	0.00%
2014-09-17	0	1.000	0.990	1.000	0.990	1.010	1,653,399	1,642,143	0.9932	0.667	0.660	0.667	0.660	0.673	2,480,098	0.6621	0.00%
2014-09-16	0	1.000	0.990	1.000	0.980	1.020	1,804,000	1,799,260	0.9974	0.667	0.660	0.667	0.653	0.680	2,706,000	0.6649	0.00%
2014-09-15	0	1.000	0.990	1.000	0.990	1.020	1,362,775	1,360,549	0.9984	0.667	0.660	0.667	0.660	0.680	2,044,162	0.6656	-1.96%
2014-09-12	0	1.020	1.010	1.020	1.010	1.020	854,050	865,779	1.0137	0.680	0.673	0.680	0.673	0.680	1,281,075	0.6758	0.99%
2014-09-11	0	1.010	1.000	1.010	1.000	1.020	1,515,050	1,530,698	1.0103	0.673	0.667	0.673	0.667	0.680	2,272,575	0.6736	-0.98%
2014-09-10	0	1.020	1.010	1.020	1.010	1.030	1,061,800	1,080,351	1.0175	0.680	0.673	0.680	0.673	0.687	1,592,700	0.6783	-0.97%
2014-09-08	0	1.030	1.010	1.020	1.010	1.030	1,674,375	1,711,237	1.0220	0.687	0.673	0.680	0.673	0.687	2,511,562	0.6813	0.00%
2014-09-05	0	1.030	1.010	1.030	1.010	1.050	1,379,525	1,402,120	1.0164	0.687	0.673	0.687	0.673	0.700	2,069,287	0.6776	0.98%
2014-09-04	0	1.020	1.040	1.050	1.010	1.050	2,607,675	2,664,956	1.0220	0.680	0.693	0.700	0.673	0.700	3,911,512	0.6813	0.00%
2014-09-03	0	1.020	1.050	1.060	0.970	1.060	10,713,275	10,671,194	0.9961	0.680	0.700	0.707	0.647	0.707	16,069,912	0.6640	2.00%
2014-09-02	0	1.000	0.990	1.000	0.980	1.000	2,524,425	2,498,935	0.9899	0.667	0.660	0.667	0.653	0.667	3,786,637	0.6599	-0.99%
2014-09-01	0	1.010	1.000	1.010	0.970	1.010	4,140,250	4,058,937	0.9804	0.673	0.667	0.673	0.647	0.673	6,210,375	0.6536	2.02%
2014-08-29	0	0.990	0.980	0.990	0.970	1.000	1,151,425	1,129,923	0.9813	0.660	0.653	0.660	0.647	0.667	1,727,137	0.6542	-1.00%
2014-08-28	0	1.000	0.990	1.000	0.980	1.000	2,868,400	2,821,867	0.9838	0.667	0.660	0.667	0.653	0.667	4,302,600	0.6559	0.00%
2014-08-27	0	1.000	0.990	1.000	0.980	1.000	2,079,350	2,061,279	0.9913	0.667	0.660	0.667	0.653	0.667	3,119,025	0.6609	0.00%
2014-08-26	0	1.000	0.990	1.000	0.980	1.010	2,130,175	2,103,738	0.9876	0.667	0.660	0.667	0.653	0.673	3,195,262	0.6584	0.00%
2014-08-25	0	1.000	0.990	1.000	0.980	1.010	2,369,000	2,361,600	0.9969	0.667	0.660	0.667	0.653	0.673	3,553,500	0.6646	0.00%
2014-08-22	0	1.000	0.990	1.000	0.990	1.010	600,500	598,330	0.9964	0.667	0.660	0.667	0.660	0.673	900,750	0.6643	0.00%
2014-08-21	0	1.000	0.990	1.000	0.980	1.010	5,190,175	5,168,258	0.9958	0.667	0.660	0.667	0.653	0.673	7,785,262	0.6639	-0.99%
2014-08-20	0	1.010	1.000	1.010	0.990	1.020	2,930,375	2,940,993	1.0036	0.673	0.667	0.673	0.660	0.680	4,395,562	0.6691	0.00%
2014-08-19	0	1.010	1.000	1.010	0.990	1.020	2,116,550	2,137,123	1.0097	0.673	0.667	0.673	0.660	0.680	3,174,825	0.6731	0.00%
2014-08-18	0	1.010	1.000	1.010	1.000	1.030	1,789,150	1,804,342	1.0085	0.673	0.667	0.673	0.667	0.687	2,683,725	0.6723	-0.98%
2014-08-15	0	1.020	1.010	1.020	1.000	1.030	3,205,275	3,263,841	1.0183	0.680	0.673	0.680	0.667	0.687	4,807,912	0.6788	2.00%
2014-08-14	0	1.000	1.000	1.010	0.990	1.040	2,189,000	2,194,660	1.0026	0.667	0.667	0.673	0.660	0.693	3,283,500	0.6684	-1.96%
2014-08-13	0	1.020	1.010	1.030	0.990	1.050	3,277,425	3,336,930	1.0182	0.680	0.673	0.687	0.660	0.700	4,916,137	0.6788	0.00%
2014-08-12	0	1.020	1.010	1.020	0.990	1.040	4,676,700	4,730,779	1.0116	0.680	0.673	0.680	0.660	0.693	7,015,050	0.6744	0.00%
2014-08-11	0	1.020	1.010	1.020	0.950	1.030	8,410,400	8,380,945	0.9965	0.680	0.673	0.680	0.633	0.687	12,615,600	0.6643	8.51%
2014-08-08	0	0.940	0.940	0.950	0.940	0.960	1,537,825	1,458,269	0.9483	0.627	0.627	0.633	0.627	0.640	2,306,737	0.6322	-2.08%
2014-08-07	0	0.960	0.960	0.970	0.960	0.990	1,938,750	1,870,567	0.9648	0.640	0.640	0.647	0.640	0.660	2,908,125	0.6432	0.00%
2014-08-06	0	0.960	0.950	0.960	0.950	0.990	4,053,275	3,896,961	0.9614	0.640	0.633	0.640	0.633	0.660	6,079,912	0.6410	1.05%
2014-08-05	0	0.950	0.950	0.960	0.950	0.980	3,495,175	3,347,538	0.9578	0.633	0.633	0.640	0.633	0.653	5,242,762	0.6385	1.06%
2014-08-04	0	0.940	0.940	0.950	0.930	0.960	4,453,750	4,205,130	0.9442	0.627	0.627	0.633	0.620	0.640	6,680,625	0.6295	1.08%
2014-08-01	0	0.930	0.930	0.940	0.930	0.990	13,298,250	12,637,233	0.9503	0.620	0.620	0.627	0.620	0.660	19,947,375	0.6335	-6.06%
2014-07-31	0	0.990	0.980	0.990	0.980	1.010	5,326,750	5,310,263	0.9969	0.660	0.653	0.660	0.653	0.673	7,990,125	0.6646	-1.98%
2014-07-30	0	1.010	1.000	1.010	1.000	1.040	4,223,000	4,311,100	1.0209	0.673	0.667	0.673	0.667	0.693	6,334,500	0.6806	-2.88%
2014-07-29	0	1.040	1.030	1.050	1.030	1.060	1,964,375	2,049,758	1.0435	0.693	0.687	0.700	0.687	0.707	2,946,562	0.6956	-0.95%
2014-07-28	0	1.050	1.040	1.050	1.030	1.050	4,090,675	4,265,909	1.0428	0.700	0.693	0.700	0.687	0.700	6,136,012	0.6952	2.94%
2014-07-25	0	1.020	1.020	1.030	1.020	1.040	4,197,750	4,300,057	1.0244	0.680	0.680	0.687	0.680	0.693	6,296,625	0.6829	0.00%
2014-07-24	0	1.020	1.020	1.030	1.020	1.030	4,090,250	4,186,397	1.0235	0.680	0.680	0.687	0.680	0.687	6,135,375	0.6823	-0.97%
2014-07-23	0	1.030	1.030	1.040	1.030	1.060	4,543,425	4,719,622	1.0388	0.687	0.687	0.693	0.687	0.707	6,815,137	0.6925	-0.96%
2014-07-22	0	1.040	1.030	1.040	1.030	1.100	9,758,550	10,205,505	1.0458	0.693	0.687	0.693	0.687	0.733	14,637,825	0.6972	0.97%
2014-07-21	0	1.030	1.030	1.040	1.030	1.050	5,846,700	6,066,920	1.0377	0.687	0.687	0.693	0.687	0.700	8,770,050	0.6918	0.00%
2014-07-18	0	1.030	1.020	1.040	1.010	1.040	4,242,000	4,371,440	1.0305	0.687	0.680	0.693	0.673	0.693	6,363,000	0.6870	0.98%
2014-07-17	0	1.020	1.020	1.030	1.020	1.070	4,390,000	4,583,150	1.0440	0.680	0.680	0.687	0.680	0.713	6,585,000	0.6960	-2.86%
2014-07-16	0	1.050	1.040	1.050	1.030	1.050	1,571,125	1,640,575	1.0442	0.700	0.693	0.700	0.687	0.700	2,356,687	0.6961	0.00%
2014-07-15	0	1.050	1.040	1.050	1.020	1.060	10,270,375	10,675,715	1.0395	0.700	0.693	0.700	0.680	0.707	15,405,562	0.6930	1.94%
2014-07-14	0	1.030	1.020	1.030	1.020	1.050	5,537,750	5,708,362	1.0308	0.687	0.680	0.687	0.680	0.700	8,306,625	0.6872	-2.83%
2014-07-11	0	1.060	1.050	1.060	1.030	1.080	3,646,325	3,836,468	1.0521	0.707	0.700	0.707	0.687	0.720	5,469,487	0.7014	-1.85%
2014-07-10	0	1.080	1.080	1.090	1.080	1.110	875,125	951,141	1.0869	0.720	0.720	0.727	0.720	0.740	1,312,687	0.7246	-1.82%
2014-07-09	0	1.100	1.090	1.100	1.080	1.150	3,600,100	3,998,175	1.1106	0.733	0.727	0.733	0.720	0.767	5,400,150	0.7404	0.00%
2014-07-08	0	1.100	1.090	1.100	1.090	1.120	4,773,300	5,244,928	1.0988	0.733	0.727	0.733	0.727	0.747	7,159,950	0.7325	-0.90%
2014-07-07	0	1.110	1.100	1.110	1.090	1.110	5,173,425	5,696,329	1.1011	0.740	0.733	0.740	0.727	0.740	7,760,137	0.7341	0.91%
2014-07-04	0	1.100	1.080	1.100	1.080	1.120	3,012,100	3,305,996	1.0976	0.733	0.720	0.733	0.720	0.747	4,518,150	0.7317	-2.65%
2014-07-03	0	1.130	1.120	1.130	1.100	1.170	9,188,650	10,382,358	1.1299	0.753	0.747	0.753	0.733	0.780	13,782,975	0.7533	1.80%
2014-07-02	0	1.110	1.100	1.110	1.090	1.130	6,662,475	7,352,407	1.1036	0.740	0.733	0.740	0.727	0.753	9,993,712	0.7357	-1.77%
2014-06-30	0	1.130	1.120	1.130	1.120	1.170	7,859,700	8,944,310	1.1380	0.753	0.747	0.753	0.747	0.780	11,789,550	0.7587	2.73%
2014-06-27	0	1.100	1.090	1.100	1.090	1.140	5,628,300	6,295,032	1.1185	0.733	0.727	0.733	0.727	0.760	8,442,450	0.7456	-1.79%
2014-06-26	0	1.120	1.110	1.120	1.110	1.150	7,415,700	8,309,898	1.1206	0.747	0.740	0.747	0.740	0.767	11,123,550	0.7471	1.82%
2014-06-25	0	1.100	1.080	1.100	1.080	1.120	6,426,125	7,011,155	1.0910	0.733	0.720	0.733	0.720	0.747	9,639,187	0.7274	1.85%
2014-06-24	0	1.080	1.070	1.080	1.010	1.100	7,276,200	7,804,350	1.0726	0.720	0.713	0.720	0.673	0.733	10,914,300	0.7151	5.88%
2014-06-23	0	1.020	1.010	1.020	1.020	1.040	3,234,000	3,311,910	1.0241	0.680	0.673	0.680	0.680	0.693	4,851,000	0.6827	-1.92%
2014-06-20	0	1.040	1.030	1.040	1.040	1.060	779,925	811,840	1.0409	0.693	0.687	0.693	0.693	0.707	1,169,887	0.6939	-1.89%
2014-06-19	0	1.060	1.050	1.060	1.040	1.060	1,026,625	1,083,186	1.0551	0.707	0.700	0.707	0.693	0.707	1,539,937	0.7034	0.95%
2014-06-18	0	1.050	1.040	1.050	1.040	1.060	1,132,000	1,186,130	1.0478	0.700	0.693	0.700	0.693	0.707	1,698,000	0.6985	-1.87%
2014-06-17	0	1.070	1.050	1.070	1.050	1.090	1,377,275	1,456,292	1.0574	0.713	0.700	0.713	0.700	0.727	2,065,912	0.7049	0.00%
2014-06-16	0	1.070	1.060	1.070	1.070	1.100	2,330,050	2,517,635	1.0805	0.713	0.707	0.713	0.713	0.733	3,495,075	0.7203	-1.83%
2014-06-13	0	1.090	1.070	1.090	1.080	1.090	1,108,175	1,199,021	1.0820	0.727	0.713	0.727	0.720	0.727	1,662,262	0.7213	0.93%
2014-06-12	0	1.080	1.070	1.080	1.070	1.110	3,041,250	3,308,674	1.0879	0.720	0.713	0.720	0.713	0.740	4,561,875	0.7253	0.00%
2014-06-11	0	1.080	1.070	1.080	1.070	1.100	3,629,625	3,917,082	1.0792	0.720	0.713	0.720	0.713	0.733	5,444,437	0.7195	0.00%
2014-06-10	0	1.080	1.070	1.080	1.070	1.140	5,685,075	6,247,364	1.0989	0.720	0.713	0.720	0.713	0.760	8,527,612	0.7326	-3.57%
2014-06-09	0	1.120	1.120	1.130	1.100	1.170	4,344,525	4,872,464	1.1215	0.747	0.747	0.753	0.733	0.780	6,516,787	0.7477	-1.75%
2014-06-06	0	1.140	1.120	1.140	1.110	1.170	2,457,750	2,789,470	1.1350	0.760	0.747	0.760	0.740	0.780	3,686,625	0.7566	2.70%
2014-06-05	0	1.110	1.100	1.120	1.110	1.160	2,261,600	2,533,764	1.1203	0.740	0.733	0.747	0.740	0.773	3,392,400	0.7469	-3.48%
2014-06-04	0	1.150	1.130	1.150	1.120	1.200	5,340,600	6,103,068	1.1428	0.767	0.753	0.767	0.747	0.800	8,010,900	0.7618	-1.71%
2014-06-03	0	1.170	1.160	1.170	1.130	1.190	7,372,550	8,520,880	1.1558	0.780	0.773	0.780	0.753	0.793	11,058,825	0.7705	-0.85%
2014-05-30	0	1.180	1.150	1.190	1.120	1.240	24,528,005	29,135,769	1.1879	0.787	0.767	0.793	0.747	0.827	36,792,007	0.7919	5.36%
2014-05-29	0	1.120	1.110	1.120	1.100	1.150	5,222,625	5,874,842	1.1249	0.747	0.740	0.747	0.733	0.767	7,833,937	0.7499	0.90%
2014-05-28	0	1.110	1.100	1.120	1.070	1.130	7,918,375	8,694,571	1.0980	0.740	0.733	0.747	0.713	0.753	11,877,562	0.7320	0.00%
2014-05-27	0	1.110	1.090	1.110	1.080	1.130	20,129,675	22,133,296	1.0995	0.740	0.727	0.740	0.720	0.753	30,194,512	0.7330	2.78%
2014-05-26	0	1.080	1.070	1.090	1.060	1.110	15,330,850	16,594,672	1.0824	0.720	0.713	0.727	0.707	0.740	22,996,275	0.7216	-0.92%
2014-05-23	0	1.090	1.060	1.090	1.040	1.090	3,798,175	4,065,332	1.0703	0.727	0.707	0.727	0.693	0.727	5,697,262	0.7136	0.93%
2014-05-22	0	1.080	1.080	1.090	1.070	1.150	4,381,825	4,799,208	1.0953	0.720	0.720	0.727	0.713	0.767	6,572,737	0.7302	-0.92%
2014-05-21	0	1.090	1.080	1.120	1.030	1.170	7,161,475	7,827,361	1.0930	0.727	0.720	0.747	0.687	0.780	10,742,212	0.7287	-0.91%
2014-05-20	0	1.100	1.080	1.100	1.050	1.150	8,418,475	9,209,663	1.0940	0.733	0.720	0.733	0.700	0.767	12,627,712	0.7293	5.77%
2014-05-19	0	1.040	1.050	1.060	1.040	1.060	1,986,125	2,083,365	1.0490	0.693	0.700	0.707	0.693	0.707	2,979,187	0.6993	0.00%
2014-05-16	0	1.040	1.030	1.040	1.020	1.070	2,287,050	2,381,750	1.0414	0.693	0.687	0.693	0.680	0.713	3,430,575	0.6943	-0.95%
2014-05-15	0	1.050	1.030	1.050	1.040	1.080	4,274,500	4,501,815	1.0532	0.700	0.687	0.700	0.693	0.720	6,411,750	0.7021	0.00%
2014-05-14	0	1.050	1.050	1.060	1.040	1.070	2,225,500	2,333,795	1.0487	0.700	0.700	0.707	0.693	0.713	3,338,250	0.6991	-0.94%
2014-05-13	0	1.060	1.050	1.060	1.040	1.060	2,770,100	2,902,830	1.0479	0.707	0.700	0.707	0.693	0.707	4,155,150	0.6986	0.95%
2014-05-12	0	1.050	1.040	1.050	1.020	1.050	1,549,175	1,601,122	1.0335	0.700	0.693	0.700	0.680	0.700	2,323,762	0.6890	0.96%
2014-05-09	0	1.040	1.030	1.040	1.030	1.110	2,213,875	2,336,955	1.0556	0.693	0.687	0.693	0.687	0.740	3,320,812	0.7037	-2.80%
2014-05-08	0	1.070	1.080	1.090	1.050	1.130	5,149,325	5,608,576	1.0892	0.713	0.720	0.727	0.700	0.753	7,723,987	0.7261	0.00%
2014-05-07	0	1.070	1.080	1.090	1.040	1.100	5,170,400	5,546,160	1.0727	0.713	0.720	0.727	0.693	0.733	7,755,600	0.7151	0.94%
2014-05-05	0	1.060	1.060	1.070	1.000	1.080	1,187,950	1,220,696	1.0276	0.707	0.707	0.713	0.667	0.720	1,781,925	0.6850	4.95%
2014-05-02	0	1.010	1.010	1.020	0.990	1.020	797,100	803,628	1.0082	0.673	0.673	0.680	0.660	0.680	1,195,650	0.6721	0.00%
2014-04-30	0	1.010	1.010	1.020	1.000	1.040	1,425,850	1,446,319	1.0144	0.673	0.673	0.680	0.667	0.693	2,138,775	0.6762	0.00%
2014-04-29	0	1.010	1.010	1.020	1.010	1.050	1,041,500	1,059,390	1.0172	0.673	0.673	0.680	0.673	0.700	1,562,250	0.6781	-1.94%
2014-04-28	0	1.030	1.030	1.040	1.020	1.040	1,016,375	1,044,933	1.0281	0.687	0.687	0.693	0.680	0.693	1,524,562	0.6854	-0.96%
2014-04-25	0	1.040	1.040	1.050	1.040	1.050	514,500	536,965	1.0437	0.693	0.693	0.700	0.693	0.700	771,750	0.6958	0.00%
2014-04-24	0	1.040	1.040	1.060	1.030	1.060	1,141,375	1,195,436	1.0474	0.693	0.693	0.707	0.687	0.707	1,712,062	0.6982	-0.95%
2014-04-23	0	1.050	1.050	1.060	1.050	1.090	1,873,500	1,984,250	1.0591	0.700	0.700	0.707	0.700	0.727	2,810,250	0.7061	-2.78%
2014-04-22	0	1.080	1.080	1.090	1.060	1.100	390,250	422,297	1.0821	0.720	0.720	0.727	0.707	0.733	585,375	0.7214	0.93%
2014-04-17	0	1.070	1.060	1.100	1.060	1.120	1,614,175	1,752,063	1.0854	0.713	0.707	0.733	0.707	0.747	2,421,262	0.7236	0.94%
2014-04-16	0	1.060	1.060	1.100	1.040	1.110	2,290,000	2,460,310	1.0744	0.707	0.707	0.733	0.693	0.740	3,435,000	0.7162	0.95%
2014-04-15	0	1.050	1.050	1.060	1.040	1.060	840,575	887,552	1.0559	0.700	0.700	0.707	0.693	0.707	1,260,862	0.7039	-0.94%
2014-04-14	0	1.060	1.060	1.070	1.050	1.100	829,050	882,691	1.0647	0.707	0.707	0.713	0.700	0.733	1,243,575	0.7098	-0.93%
2014-04-11	0	1.070	1.070	1.090	1.000	1.110	1,972,700	2,090,242	1.0596	0.713	0.713	0.727	0.667	0.740	2,959,050	0.7064	1.90%
2014-04-10	0	1.050	1.050	1.080	1.040	1.090	1,376,700	1,477,335	1.0731	0.700	0.700	0.720	0.693	0.727	2,065,050	0.7154	-1.87%
2014-04-09	0	1.070	1.070	1.080	1.040	1.100	2,481,250	2,686,105	1.0826	0.713	0.713	0.720	0.693	0.733	3,721,875	0.7217	1.90%
2014-04-08	0	1.050	1.040	1.050	1.020	1.050	762,075	793,151	1.0408	0.700	0.693	0.700	0.680	0.700	1,143,112	0.6939	1.94%
2014-04-07	0	1.030	1.030	1.040	1.010	1.040	3,012,075	3,088,492	1.0254	0.687	0.687	0.693	0.673	0.693	4,518,112	0.6836	0.00%
2014-04-04	0	1.030	1.030	1.040	1.030	1.050	1,657,250	1,717,420	1.0363	0.687	0.687	0.693	0.687	0.700	2,485,875	0.6909	-1.90%
2014-04-03	0	1.050	1.050	1.060	1.030	1.060	2,369,250	2,484,547	1.0487	0.700	0.700	0.707	0.687	0.707	3,553,875	0.6991	0.96%
2014-04-02	0	1.040	1.040	1.050	1.040	1.080	1,964,575	2,074,408	1.0559	0.693	0.693	0.700	0.693	0.720	2,946,862	0.7039	-1.89%
2014-04-01	0	1.060	1.060	1.070	1.050	1.070	1,496,525	1,585,159	1.0592	0.707	0.707	0.713	0.700	0.713	2,244,787	0.7062	0.95%
2014-03-31	0	1.050	1.040	1.060	1.030	1.100	3,455,925	3,628,341	1.0499	0.700	0.693	0.707	0.687	0.733	5,183,887	0.6999	0.00%
2014-03-28	0	1.050	1.050	1.060	1.050	1.110	1,699,975	1,832,016	1.0777	0.700	0.700	0.707	0.700	0.740	2,549,962	0.7184	-5.41%
2014-03-27	0	1.110	1.110	1.120	1.080	1.130	2,756,425	3,078,496	1.1168	0.740	0.740	0.747	0.720	0.753	4,134,637	0.7446	-1.77%
2014-03-26	0	1.130	1.130	1.140	1.120	1.160	3,938,102	4,504,922	1.1439	0.753	0.753	0.760	0.747	0.773	5,907,153	0.7626	0.89%
2014-03-25	0	1.120	1.120	1.130	1.110	1.140	2,001,825	2,253,598	1.1258	0.747	0.747	0.753	0.740	0.760	3,002,737	0.7505	-0.88%
2014-03-24	0	1.130	1.120	1.130	1.100	1.140	1,843,134	2,051,342	1.1130	0.753	0.747	0.753	0.733	0.760	2,764,701	0.7420	2.73%
2014-03-21	0	1.100	1.100	1.120	1.090	1.130	1,269,000	1,405,192	1.1073	0.733	0.733	0.747	0.727	0.753	1,903,500	0.7382	0.92%
2014-03-20	0	1.090	1.090	1.100	1.090	1.140	1,432,500	1,573,222	1.0982	0.727	0.727	0.733	0.727	0.760	2,148,750	0.7322	-1.80%
2014-03-19	0	1.110	1.120	1.130	1.110	1.180	2,328,484	2,640,157	1.1339	0.740	0.747	0.753	0.740	0.787	3,492,726	0.7559	-4.31%
2014-03-18	0	1.160	1.140	1.160	1.140	1.180	1,589,500	1,842,210	1.1590	0.773	0.760	0.773	0.760	0.787	2,384,250	0.7727	0.00%
2014-03-17	0	1.160	1.160	1.180	1.100	1.190	4,046,375	4,686,730	1.1583	0.773	0.773	0.787	0.733	0.793	6,069,562	0.7722	-0.85%
2014-03-14	0	1.170	1.150	1.180	1.090	1.210	12,343,525	14,120,496	1.1440	0.780	0.767	0.787	0.727	0.807	18,515,287	0.7626	-4.88%
2014-03-13	0	1.230	1.230	1.240	1.070	1.260	21,310,700	25,610,955	1.2018	0.820	0.820	0.827	0.713	0.840	31,966,050	0.8012	16.04%
2014-03-12	0	1.060	1.050	1.060	1.020	1.100	9,327,050	9,789,525	1.0496	0.707	0.700	0.707	0.680	0.733	13,990,575	0.6997	2.91%
2014-03-11	0	1.030	1.020	1.030	1.010	1.030	1,581,000	1,619,714	1.0245	0.687	0.680	0.687	0.673	0.687	2,371,500	0.6830	1.98%
2014-03-10	0	1.010	1.010	1.020	1.000	1.020	1,828,108	1,850,605	1.0123	0.673	0.673	0.680	0.667	0.680	2,742,162	0.6749	0.00%
2014-03-07	0	1.010	1.010	1.020	1.000	1.020	2,602,425	2,622,636	1.0078	0.673	0.673	0.680	0.667	0.680	3,903,637	0.6718	-0.98%
2014-03-06	0	1.020	1.010	1.030	1.010	1.030	1,129,150	1,151,016	1.0194	0.680	0.673	0.687	0.673	0.687	1,693,725	0.6796	0.00%
2014-03-05	0	1.020	1.010	1.020	1.000	1.030	1,456,450	1,472,000	1.0107	0.680	0.673	0.680	0.667	0.687	2,184,675	0.6738	2.00%
2014-03-04	0	1.000	1.000	1.020	1.000	1.030	4,127,400	4,171,086	1.0106	0.667	0.667	0.680	0.667	0.687	6,191,100	0.6737	-0.99%
2014-03-03	0	1.010	1.010	1.020	0.990	1.020	3,693,300	3,734,390	1.0111	0.673	0.673	0.680	0.660	0.680	5,539,950	0.6741	0.00%
2014-02-28	0	1.010	0.990	1.010	0.990	1.010	1,124,525	1,122,670	0.9984	0.673	0.660	0.673	0.660	0.673	1,686,787	0.6656	0.00%
2014-02-27	0	1.010	0.990	1.010	0.980	1.010	2,497,000	2,499,190	1.0009	0.673	0.660	0.673	0.653	0.673	3,745,500	0.6673	0.00%
2014-02-26	0	1.010	1.000	1.010	0.990	1.020	1,088,700	1,091,537	1.0026	0.673	0.667	0.673	0.660	0.680	1,633,050	0.6684	1.00%
2014-02-25	0	1.000	0.990	1.000	0.990	1.040	1,059,375	1,066,863	1.0071	0.667	0.660	0.667	0.660	0.693	1,589,062	0.6714	-1.96%
2014-02-24	0	1.020	1.010	1.020	0.980	1.060	5,102,425	5,175,836	1.0144	0.680	0.673	0.680	0.653	0.707	7,653,637	0.6763	2.00%
2014-02-21	0	1.000	0.990	1.000	0.980	1.020	2,021,750	2,008,395	0.9934	0.667	0.660	0.667	0.653	0.680	3,032,625	0.6623	-0.99%
2014-02-20	0	1.010	1.000	1.020	0.990	1.030	1,385,900	1,397,222	1.0082	0.673	0.667	0.680	0.660	0.687	2,078,850	0.6721	0.00%
2014-02-19	0	1.010	1.010	1.020	0.990	1.020	1,937,450	1,952,026	1.0075	0.673	0.673	0.680	0.660	0.680	2,906,175	0.6717	0.00%
2014-02-18	0	1.010	1.000	1.010	0.980	1.020	4,239,050	4,273,988	1.0082	0.673	0.667	0.673	0.653	0.680	6,358,575	0.6722	1.00%
2014-02-17	0	1.000	1.000	1.010	0.980	1.030	4,686,850	4,731,121	1.0094	0.667	0.667	0.673	0.653	0.687	7,030,275	0.6730	2.04%
2014-02-14	0	0.980	0.970	0.980	0.970	0.990	1,257,150	1,226,465	0.9756	0.653	0.647	0.653	0.647	0.660	1,885,725	0.6504	-1.01%
2014-02-13	0	0.990	0.970	0.990	0.970	0.990	823,000	808,840	0.9828	0.660	0.647	0.660	0.647	0.660	1,234,500	0.6552	0.00%
2014-02-12	0	0.990	0.980	0.990	0.970	1.000	1,115,000	1,094,420	0.9815	0.660	0.653	0.660	0.647	0.667	1,672,500	0.6544	-1.00%
2014-02-11	0	1.000	0.990	1.000	0.950	1.000	2,368,575	2,346,140	0.9905	0.667	0.660	0.667	0.633	0.667	3,552,862	0.6604	4.17%
2014-02-10	0	0.960	0.960	0.970	0.960	1.000	304,100	293,954	0.9666	0.640	0.640	0.647	0.640	0.667	456,150	0.6444	-2.04%
2014-02-07	0	0.980	0.970	0.980	0.960	0.980	703,250	682,142	0.9700	0.653	0.647	0.653	0.640	0.653	1,054,875	0.6467	1.03%
2014-02-06	0	0.970	0.970	0.980	0.960	1.000	1,030,625	999,431	0.9697	0.647	0.647	0.653	0.640	0.667	1,545,937	0.6465	-1.02%
2014-02-05	0	0.980	0.970	0.980	0.950	0.980	787,500	759,132	0.9640	0.653	0.647	0.653	0.633	0.653	1,181,250	0.6427	1.03%
2014-02-04	0	0.970	0.970	0.980	0.960	0.980	478,000	466,150	0.9752	0.647	0.647	0.653	0.640	0.653	717,000	0.6501	0.00%
2014-01-30	0	0.970	0.970	0.980	0.970	0.990	1,298,150	1,267,801	0.9766	0.647	0.647	0.653	0.647	0.660	1,947,225	0.6511	-3.96%
2014-01-29	0	1.010	1.000	1.010	1.000	1.020	2,010,150	2,029,704	1.0097	0.673	0.667	0.673	0.667	0.680	3,015,225	0.6732	1.00%
2014-01-28	0	1.000	1.000	1.010	0.990	1.020	3,482,175	3,489,717	1.0022	0.667	0.667	0.673	0.660	0.680	5,223,262	0.6681	-1.96%
2014-01-27	0	1.020	1.010	1.020	1.010	1.040	1,753,200	1,794,940	1.0238	0.680	0.673	0.680	0.673	0.693	2,629,800	0.6825	-4.67%
2014-01-24	0	1.070	1.060	1.070	1.060	1.070	993,200	1,057,465	1.0647	0.713	0.707	0.713	0.707	0.713	1,489,800	0.7098	0.94%
2014-01-23	0	1.060	1.060	1.070	1.060	1.080	1,297,850	1,387,285	1.0689	0.707	0.707	0.713	0.707	0.720	1,946,775	0.7126	-0.93%
2014-01-22	0	1.070	1.070	1.080	1.060	1.090	1,272,650	1,363,569	1.0714	0.713	0.713	0.720	0.707	0.727	1,908,975	0.7143	-0.93%
2014-01-21	0	1.080	1.060	1.080	1.060	1.080	1,157,175	1,238,629	1.0704	0.720	0.707	0.720	0.707	0.720	1,735,762	0.7136	0.93%
2014-01-20	0	1.070	1.070	1.090	1.070	1.110	1,770,375	1,916,423	1.0825	0.713	0.713	0.727	0.713	0.740	2,655,562	0.7217	-1.83%
2014-01-17	0	1.090	1.090	1.100	1.090	1.110	1,142,750	1,254,145	1.0975	0.727	0.727	0.733	0.727	0.740	1,714,125	0.7317	-1.80%
2014-01-16	0	1.110	1.100	1.110	1.060	1.120	923,650	1,018,896	1.1031	0.740	0.733	0.740	0.707	0.747	1,385,475	0.7354	0.00%
2014-01-15	0	1.110	1.110	1.120	1.110	1.130	723,000	806,720	1.1158	0.740	0.740	0.747	0.740	0.753	1,084,500	0.7439	-1.77%
2014-01-14	0	1.130	1.120	1.140	1.110	1.130	461,000	517,390	1.1223	0.753	0.747	0.760	0.740	0.753	691,500	0.7482	0.00%
2014-01-13	0	1.130	1.120	1.140	1.110	1.170	1,111,400	1,254,859	1.1291	0.753	0.747	0.760	0.740	0.780	1,667,100	0.7527	-0.88%
2014-01-10	0	1.140	1.140	1.160	1.140	1.180	1,161,450	1,328,417	1.1438	0.760	0.760	0.773	0.760	0.787	1,742,175	0.7625	-3.39%
2014-01-09	0	1.180	1.170	1.180	1.130	1.200	4,263,699	4,926,564	1.1555	0.787	0.780	0.787	0.753	0.800	6,395,548	0.7703	-1.67%
2014-01-08	0	1.200	1.190	1.200	1.080	1.220	26,337,800	29,606,338	1.1241	0.800	0.793	0.800	0.720	0.813	39,506,700	0.7494	12.15%
2014-01-07	0	1.070	1.060	1.070	1.060	1.080	823,700	882,287	1.0711	0.713	0.707	0.713	0.707	0.720	1,235,550	0.7141	-0.93%
2014-01-06	0	1.080	1.080	1.090	1.050	1.100	1,837,100	1,988,035	1.0822	0.720	0.720	0.727	0.700	0.733	2,755,650	0.7214	-1.82%
2014-01-03	0	1.100	1.100	1.110	1.070	1.110	1,489,225	1,625,558	1.0915	0.733	0.733	0.740	0.713	0.740	2,233,837	0.7277	-1.79%
2014-01-02	0	1.120	1.120	1.130	1.100	1.140	943,400	1,056,296	1.1197	0.747	0.747	0.753	0.733	0.760	1,415,100	0.7464	0.00%
2013-12-31	0	1.120	1.100	1.120	1.090	1.160	1,086,150	1,212,476	1.1163	0.747	0.733	0.747	0.727	0.773	1,629,225	0.7442	1.82%
2013-12-30	0	1.100	1.100	1.110	1.070	1.100	1,257,400	1,364,011	1.0848	0.733	0.733	0.740	0.713	0.733	1,886,100	0.7232	0.92%
2013-12-27	0	1.090	1.080	1.090	1.070	1.100	1,128,699	1,229,191	1.0890	0.727	0.720	0.727	0.713	0.733	1,693,048	0.7260	-0.91%
2013-12-24	0	1.100	1.090	1.100	1.080	1.100	329,382	359,606	1.0918	0.733	0.727	0.733	0.720	0.733	494,073	0.7278	0.92%
2013-12-23	0	1.090	1.080	1.100	1.080	1.100	1,607,100	1,755,875	1.0926	0.727	0.720	0.733	0.720	0.733	2,410,650	0.7284	-0.91%
2013-12-20	0	1.100	1.100	1.110	1.100	1.130	1,257,025	1,393,435	1.1085	0.733	0.733	0.740	0.733	0.753	1,885,537	0.7390	-1.79%
2013-12-19	0	1.120	1.110	1.120	1.110	1.130	1,759,075	1,959,111	1.1137	0.747	0.740	0.747	0.740	0.753	2,638,612	0.7425	-0.88%
2013-12-18	0	1.130	1.120	1.130	1.110	1.140	1,947,000	2,189,710	1.1247	0.753	0.747	0.753	0.740	0.760	2,920,500	0.7498	1.80%
2013-12-17	0	1.110	1.110	1.120	1.080	1.130	2,198,000	2,426,550	1.1040	0.740	0.740	0.747	0.720	0.753	3,297,000	0.7360	2.78%
2013-12-16	0	1.080	1.080	1.090	1.060	1.120	3,615,000	3,890,200	1.0761	0.720	0.720	0.727	0.707	0.747	5,422,500	0.7174	-3.57%
2013-12-13	0	1.120	1.120	1.130	1.060	1.140	2,813,957	3,121,946	1.1095	0.747	0.747	0.753	0.707	0.760	4,220,935	0.7396	0.00%
2013-12-12	0	1.120	1.120	1.140	1.110	1.150	2,888,050	3,264,784	1.1304	0.747	0.747	0.760	0.740	0.767	4,332,075	0.7536	-4.27%
2013-12-11	0	1.170	1.160	1.170	1.160	1.210	2,743,500	3,231,517	1.1779	0.780	0.773	0.780	0.773	0.807	4,115,250	0.7853	-2.50%
2013-12-10	0	1.200	1.200	1.210	1.180	1.240	2,418,375	2,912,201	1.2042	0.800	0.800	0.807	0.787	0.827	3,627,562	0.8028	-1.64%
2013-12-09	0	1.220	1.220	1.230	1.180	1.250	2,717,450	3,326,374	1.2241	0.813	0.813	0.820	0.787	0.833	4,076,175	0.8161	2.52%
2013-12-06	0	1.190	1.180	1.190	1.180	1.210	4,450,925	5,313,760	1.1939	0.793	0.787	0.793	0.787	0.807	6,676,387	0.7959	-3.25%
2013-12-05	0	1.230	1.220	1.230	1.210	1.280	3,996,050	4,936,925	1.2355	0.820	0.813	0.820	0.807	0.853	5,994,075	0.8236	-3.15%
2013-12-04	0	1.270	1.260	1.270	1.260	1.330	7,546,150	9,752,451	1.2924	0.847	0.840	0.847	0.840	0.887	11,319,225	0.8616	-4.51%
2013-12-03	0	1.330	1.310	1.320	1.060	1.430	49,251,075	65,329,577	1.3265	0.887	0.873	0.880	0.707	0.953	73,876,612	0.8843	24.30%
2013-12-02	0	1.070	1.060	1.070	0.960	1.070	11,393,000	11,806,305	1.0363	0.713	0.707	0.713	0.640	0.713	17,089,500	0.6909	-4.46%
2013-11-29	0	1.120	1.120	1.130	1.110	1.140	4,374,900	4,907,648	1.1218	0.747	0.747	0.753	0.740	0.760	6,562,350	0.7478	-0.88%
2013-11-28	0	1.130	1.130	1.140	1.130	1.150	2,129,950	2,416,205	1.1344	0.753	0.753	0.760	0.753	0.767	3,194,925	0.7563	-0.88%
2013-11-27	0	1.140	1.140	1.150	1.130	1.150	1,796,525	2,047,745	1.1398	0.760	0.760	0.767	0.753	0.767	2,694,787	0.7599	-0.87%
2013-11-26	0	1.150	1.140	1.170	1.130	1.170	1,345,125	1,549,532	1.1520	0.767	0.760	0.780	0.753	0.780	2,017,687	0.7680	0.88%
2013-11-25	0	1.140	1.140	1.150	1.130	1.170	2,614,925	2,992,705	1.1445	0.760	0.760	0.767	0.753	0.780	3,922,387	0.7630	-0.87%
2013-11-22	0	1.150	1.150	1.160	1.130	1.170	1,304,150	1,499,106	1.1495	0.767	0.767	0.773	0.753	0.780	1,956,225	0.7663	-0.86%
2013-11-21	0	1.160	1.160	1.170	1.150	1.170	747,252	866,159	1.1591	0.773	0.773	0.780	0.767	0.780	1,120,878	0.7728	-0.85%
2013-11-20	0	1.170	1.170	1.180	1.160	1.180	1,039,575	1,215,954	1.1697	0.780	0.780	0.787	0.773	0.787	1,559,362	0.7798	-0.85%
2013-11-19	0	1.180	1.160	1.180	1.160	1.190	1,221,650	1,436,073	1.1755	0.787	0.773	0.787	0.773	0.793	1,832,475	0.7837	1.72%
2013-11-18	0	1.160	1.160	1.170	1.160	1.190	1,267,650	1,483,522	1.1703	0.773	0.773	0.780	0.773	0.793	1,901,475	0.7802	-1.69%
2013-11-15	0	1.180	1.170	1.180	1.150	1.180	1,203,025	1,403,621	1.1667	0.787	0.780	0.787	0.767	0.787	1,804,537	0.7778	1.72%
2013-11-14	0	1.160	1.160	1.170	1.130	1.170	1,991,525	2,298,669	1.1542	0.773	0.773	0.780	0.753	0.780	2,987,287	0.7695	-2.52%
2013-11-13	0	1.190	1.190	1.200	1.190	1.220	2,710,000	3,243,640	1.1969	0.793	0.793	0.800	0.793	0.813	4,065,000	0.7979	-2.46%
2013-11-12	0	1.220	1.220	1.230	1.220	1.250	1,406,375	1,729,277	1.2296	0.813	0.813	0.820	0.813	0.833	2,109,562	0.8197	0.00%
2013-11-11	0	1.220	1.220	1.230	1.210	1.240	1,931,250	2,364,955	1.2246	0.813	0.813	0.820	0.807	0.827	2,896,875	0.8164	0.00%
2013-11-08	0	1.220	1.220	1.230	1.220	1.240	1,543,900	1,890,628	1.2246	0.813	0.813	0.820	0.813	0.827	2,315,850	0.8164	0.00%
2013-11-07	0	1.220	1.220	1.230	1.220	1.250	1,176,300	1,448,818	1.2317	0.813	0.813	0.820	0.813	0.833	1,764,450	0.8211	-0.81%
2013-11-06	0	1.230	1.230	1.250	1.220	1.250	1,948,000	2,399,990	1.2320	0.820	0.820	0.833	0.813	0.833	2,922,000	0.8214	-1.60%
2013-11-05	0	1.250	1.230	1.250	1.230	1.260	1,283,825	1,599,222	1.2457	0.833	0.820	0.833	0.820	0.840	1,925,737	0.8304	0.00%
2013-11-04	0	1.250	1.240	1.250	1.230	1.260	4,400,525	5,476,975	1.2446	0.833	0.827	0.833	0.820	0.840	6,600,787	0.8297	-2.34%
2013-11-01	0	1.280	1.270	1.280	1.270	1.300	2,517,450	3,223,045	1.2803	0.853	0.847	0.853	0.847	0.867	3,776,175	0.8535	-0.78%
2013-10-31	0	1.290	1.280	1.290	1.250	1.300	2,215,650	2,857,743	1.2898	0.860	0.853	0.860	0.833	0.867	3,323,475	0.8599	2.38%
2013-10-30	0	1.260	1.250	1.260	1.240	1.270	1,732,750	2,167,857	1.2511	0.840	0.833	0.840	0.827	0.847	2,599,125	0.8341	1.61%
2013-10-29	0	1.240	1.230	1.240	1.240	1.260	1,091,025	1,362,557	1.2489	0.827	0.820	0.827	0.827	0.840	1,636,537	0.8326	1.64%
2013-10-28	0	1.220	1.220	1.230	1.220	1.240	1,026,275	1,257,934	1.2257	0.813	0.813	0.820	0.813	0.827	1,539,412	0.8172	-1.61%
2013-10-25	0	1.240	1.230	1.240	1.220	1.250	647,975	800,495	1.2354	0.827	0.820	0.827	0.813	0.833	971,962	0.8236	0.00%
2013-10-24	0	1.240	1.230	1.240	1.230	1.260	626,325	774,796	1.2371	0.827	0.820	0.827	0.820	0.840	939,487	0.8247	-1.59%
2013-10-23	0	1.260	1.250	1.260	1.250	1.290	962,700	1,227,018	1.2746	0.840	0.833	0.840	0.833	0.860	1,444,050	0.8497	-1.56%
2013-10-22	0	1.280	1.270	1.280	1.270	1.300	2,025,650	2,595,169	1.2812	0.853	0.847	0.853	0.847	0.867	3,038,475	0.8541	0.79%
2013-10-21	0	1.270	1.270	1.280	1.220	1.280	4,207,875	5,238,500	1.2449	0.847	0.847	0.853	0.813	0.853	6,311,812	0.8300	3.25%
2013-10-18	0	1.230	1.220	1.230	1.220	1.230	1,118,425	1,369,733	1.2247	0.820	0.813	0.820	0.813	0.820	1,677,637	0.8165	0.00%
2013-10-17	0	1.230	1.220	1.230	1.210	1.240	1,490,875	1,830,251	1.2276	0.820	0.813	0.820	0.807	0.827	2,236,312	0.8184	1.65%
2013-10-16	0	1.210	1.200	1.220	1.210	1.230	1,416,500	1,721,315	1.2152	0.807	0.800	0.813	0.807	0.820	2,124,750	0.8101	-0.82%
2013-10-15	0	1.220	1.220	1.230	1.220	1.250	724,375	889,444	1.2279	0.813	0.813	0.820	0.813	0.833	1,086,562	0.8186	-1.61%
2013-10-11	0	1.240	1.230	1.240	1.230	1.260	821,675	1,018,780	1.2399	0.827	0.820	0.827	0.820	0.840	1,232,512	0.8266	-0.80%
2013-10-10	0	1.250	1.240	1.250	1.230	1.260	1,129,150	1,407,112	1.2462	0.833	0.827	0.833	0.820	0.840	1,693,725	0.8308	0.00%
2013-10-09	0	1.250	1.240	1.250	1.230	1.260	387,100	480,700	1.2418	0.833	0.827	0.833	0.820	0.840	580,650	0.8279	0.00%
2013-10-08	0	1.250	1.240	1.260	1.240	1.260	1,091,800	1,360,495	1.2461	0.833	0.827	0.840	0.827	0.840	1,637,700	0.8307	1.63%
2013-10-07	0	1.230	1.230	1.240	1.230	1.270	1,079,950	1,341,910	1.2426	0.820	0.820	0.827	0.820	0.847	1,619,925	0.8284	-2.38%
2013-10-04	0	1.260	1.250	1.260	1.230	1.260	692,275	865,590	1.2504	0.840	0.833	0.840	0.820	0.840	1,038,412	0.8336	0.00%
2013-10-03	0	1.260	1.250	1.260	1.240	1.260	1,795,525	2,250,065	1.2532	0.840	0.833	0.840	0.827	0.840	2,693,287	0.8354	1.61%
2013-10-02	0	1.240	1.230	1.240	1.230	1.240	1,152,450	1,425,520	1.2369	0.827	0.820	0.827	0.820	0.827	1,728,675	0.8246	0.81%
2013-09-30	0	1.230	1.220	1.240	1.210	1.250	820,350	1,001,994	1.2214	0.820	0.813	0.827	0.807	0.833	1,230,525	0.8143	0.00%
2013-09-27	0	1.230	1.220	1.230	1.220	1.250	594,150	728,718	1.2265	0.820	0.813	0.820	0.813	0.833	891,225	0.8177	0.00%
2013-09-26	0	1.230	1.220	1.230	1.210	1.240	605,950	745,606	1.2305	0.820	0.813	0.820	0.807	0.827	908,925	0.8203	0.82%
2013-09-25	0	1.220	1.220	1.230	1.220	1.250	1,230,750	1,513,410	1.2297	0.813	0.813	0.820	0.813	0.833	1,846,125	0.8198	-1.61%
2013-09-24	0	1.240	1.230	1.250	1.220	1.260	2,214,525	2,739,029	1.2368	0.827	0.820	0.833	0.813	0.840	3,321,787	0.8246	-2.36%
2013-09-23	0	1.270	1.270	1.280	1.250	1.280	565,550	713,021	1.2608	0.847	0.847	0.853	0.833	0.853	848,325	0.8405	-0.78%
2013-09-19	0	1.280	1.270	1.280	1.260	1.280	1,177,525	1,493,181	1.2681	0.853	0.847	0.853	0.840	0.853	1,766,287	0.8454	0.79%
2013-09-18	0	1.270	1.260	1.270	1.250	1.290	1,411,250	1,781,420	1.2623	0.847	0.840	0.847	0.833	0.860	2,116,875	0.8415	-1.55%
2013-09-17	0	1.290	1.280	1.290	1.270	1.310	501,375	644,607	1.2857	0.860	0.853	0.860	0.847	0.873	752,062	0.8571	-1.53%
2013-09-16	0	1.310	1.280	1.310	1.280	1.320	3,037,400	3,939,257	1.2969	0.873	0.853	0.873	0.853	0.880	4,556,100	0.8646	0.00%
2013-09-13	0	1.310	1.310	1.320	1.300	1.320	1,505,400	1,973,190	1.3107	0.873	0.873	0.880	0.867	0.880	2,258,100	0.8738	0.00%
2013-09-12	0	1.310	1.310	1.320	1.310	1.330	1,048,950	1,379,905	1.3155	0.873	0.873	0.880	0.873	0.887	1,573,425	0.8770	-0.76%
2013-09-11	0	1.320	1.300	1.320	1.300	1.340	2,842,125	3,727,638	1.3116	0.880	0.867	0.880	0.867	0.893	4,263,187	0.8744	-0.75%
2013-09-10	0	1.330	1.320	1.330	1.300	1.330	1,941,025	2,548,238	1.3128	0.887	0.880	0.887	0.867	0.887	2,911,537	0.8752	2.31%
2013-09-09	0	1.300	1.290	1.300	1.290	1.350	3,903,475	5,086,518	1.3031	0.867	0.860	0.867	0.860	0.900	5,855,212	0.8687	-2.99%
2013-09-06	0	1.340	1.330	1.340	1.300	1.370	5,736,425	7,700,747	1.3424	0.893	0.887	0.893	0.867	0.913	8,604,637	0.8950	3.88%
2013-09-05	0	1.290	1.290	1.300	1.280	1.320	4,210,325	5,458,252	1.2964	0.860	0.860	0.867	0.853	0.880	6,315,487	0.8643	3.20%
2013-09-04	0	1.250	1.240	1.260	1.220	1.260	1,405,125	1,741,510	1.2394	0.833	0.827	0.840	0.813	0.840	2,107,687	0.8263	1.63%
2013-09-03	0	1.230	1.220	1.230	1.200	1.240	2,549,975	3,121,093	1.2240	0.820	0.813	0.820	0.800	0.827	3,824,962	0.8160	0.00%
2013-09-02	0	1.230	1.220	1.240	1.190	1.300	3,498,425	4,294,464	1.2275	0.820	0.813	0.827	0.793	0.867	5,247,637	0.8184	-5.38%
2013-08-30	0	1.300	1.300	1.310	1.260	1.310	1,934,900	2,485,182	1.2844	0.867	0.867	0.873	0.840	0.873	2,902,350	0.8563	2.36%
2013-08-29	0	1.270	1.260	1.270	1.250	1.300	2,149,800	2,728,577	1.2692	0.847	0.840	0.847	0.833	0.867	3,224,700	0.8461	-2.31%
2013-08-28	0	1.300	1.300	1.310	1.280	1.320	1,902,000	2,465,780	1.2964	0.867	0.867	0.873	0.853	0.880	2,853,000	0.8643	-1.52%
2013-08-27	0	1.320	1.320	1.330	1.320	1.350	955,300	1,274,637	1.3343	0.880	0.880	0.887	0.880	0.900	1,432,950	0.8895	-2.22%
2013-08-26	0	1.350	1.340	1.350	1.340	1.360	1,687,325	2,273,229	1.3472	0.900	0.893	0.900	0.893	0.907	2,530,987	0.8982	0.00%
2013-08-23	0	1.350	1.340	1.350	1.350	1.380	445,625	603,601	1.3545	0.900	0.893	0.900	0.900	0.920	668,437	0.9030	-0.74%
2013-08-22	0	1.360	1.340	1.350	1.340	1.370	852,875	1,153,418	1.3524	0.907	0.893	0.900	0.893	0.913	1,279,312	0.9016	-0.73%
2013-08-21	0	1.370	1.360	1.370	1.350	1.380	1,192,812	1,621,291	1.3592	0.913	0.907	0.913	0.900	0.920	1,789,218	0.9061	-0.72%
2013-08-20	0	1.380	1.370	1.380	1.360	1.420	2,404,550	3,343,104	1.3903	0.920	0.913	0.920	0.907	0.947	3,606,825	0.9269	0.00%
2013-08-19	0	1.380	1.370	1.380	1.380	1.400	707,325	978,501	1.3834	0.920	0.913	0.920	0.920	0.933	1,060,987	0.9223	-1.43%
2013-08-16	0	1.400	1.390	1.400	1.370	1.400	826,600	1,145,373	1.3856	0.933	0.927	0.933	0.913	0.933	1,239,900	0.9238	0.00%
2013-08-15	0	1.400	1.390	1.400	1.390	1.420	1,892,875	2,647,229	1.3985	0.933	0.927	0.933	0.927	0.947	2,839,312	0.9323	0.00%
2013-08-13	0	1.400	1.390	1.400	1.340	1.430	2,996,900	4,188,770	1.3977	0.933	0.927	0.933	0.893	0.953	4,495,350	0.9318	0.00%
2013-08-12	0	1.400	1.390	1.400	1.370	1.400	1,974,500	2,735,269	1.3853	0.933	0.927	0.933	0.913	0.933	2,961,750	0.9235	1.45%
2013-08-09	0	1.380	1.370	1.380	1.360	1.380	766,025	1,053,343	1.3751	0.920	0.913	0.920	0.907	0.920	1,149,037	0.9167	0.00%
2013-08-08	0	1.380	1.370	1.380	1.350	1.380	714,175	975,284	1.3656	0.920	0.913	0.920	0.900	0.920	1,071,262	0.9104	1.47%
2013-08-07	0	1.360	1.360	1.370	1.350	1.370	522,000	712,760	1.3654	0.907	0.907	0.913	0.900	0.913	783,000	0.9103	-0.73%
2013-08-06	0	1.370	1.370	1.380	1.360	1.390	924,525	1,272,038	1.3759	0.913	0.913	0.920	0.907	0.927	1,386,787	0.9173	-0.72%
2013-08-05	0	1.380	1.380	1.390	1.350	1.390	1,243,850	1,706,515	1.3720	0.920	0.920	0.927	0.900	0.927	1,865,775	0.9146	0.00%
2013-08-02	0	1.380	1.370	1.380	1.340	1.530	11,247,250	15,514,627	1.3794	0.920	0.913	0.920	0.893	1.020	16,870,875	0.9196	-8.61%
2013-08-01	0	1.510	1.510	1.520	1.490	1.520	415,001	625,404	1.5070	1.007	1.007	1.013	0.993	1.013	622,501	1.0047	-0.66%
2013-07-31	0	1.520	1.500	1.520	1.500	1.560	791,300	1,200,391	1.5170	1.013	1.000	1.013	1.000	1.040	1,186,950	1.0113	0.66%
2013-07-30	0	1.510	1.510	1.530	1.480	1.540	265,125	401,454	1.5142	1.007	1.007	1.020	0.987	1.027	397,687	1.0095	-2.58%
2013-07-29	0	1.550	1.540	1.550	1.530	1.600	1,179,975	1,833,629	1.5540	1.033	1.027	1.033	1.020	1.067	1,769,962	1.0360	-3.13%
2013-07-26	0	1.600	1.590	1.600	1.600	1.650	907,125	1,461,038	1.6106	1.067	1.060	1.067	1.067	1.100	1,360,687	1.0737	0.00%
2013-07-25	0	1.600	1.600	1.620	1.550	1.670	1,990,100	3,171,762	1.5938	1.067	1.067	1.080	1.033	1.113	2,985,150	1.0625	1.91%
2013-07-24	0	1.570	1.560	1.570	1.550	1.590	524,100	820,314	1.5652	1.047	1.040	1.047	1.033	1.060	786,150	1.0435	0.64%
2013-07-23	0	1.560	1.550	1.560	1.510	1.560	386,600	596,926	1.5440	1.040	1.033	1.040	1.007	1.040	579,900	1.0294	1.96%
2013-07-22	0	1.530	1.530	1.550	1.520	1.530	250,000	381,940	1.5278	1.020	1.020	1.033	1.013	1.020	375,000	1.0185	-1.92%
2013-07-19	0	1.560	1.560	1.570	1.540	1.570	270,400	418,638	1.5482	1.040	1.040	1.047	1.027	1.047	405,600	1.0321	-0.64%
2013-07-18	0	1.570	1.550	1.580	1.500	1.580	1,181,150	1,817,675	1.5389	1.047	1.033	1.053	1.000	1.053	1,771,725	1.0259	1.29%
2013-07-17	0	1.550	1.550	1.570	1.540	1.580	272,800	427,017	1.5653	1.033	1.033	1.047	1.027	1.053	409,200	1.0435	-2.52%
2013-07-16	0	1.590	1.580	1.600	1.550	1.590	943,625	1,486,276	1.5751	1.060	1.053	1.067	1.033	1.060	1,415,437	1.0500	1.27%
2013-07-15	0	1.570	1.560	1.570	1.540	1.600	1,351,225	2,117,952	1.5674	1.047	1.040	1.047	1.027	1.067	2,026,837	1.0450	0.64%
2013-07-12	0	1.560	1.550	1.560	1.540	1.580	1,547,950	2,421,650	1.5644	1.040	1.033	1.040	1.027	1.053	2,321,925	1.0429	-1.27%
2013-07-11	0	1.580	1.570	1.580	1.440	1.580	1,706,025	2,572,348	1.5078	1.053	1.047	1.053	0.960	1.053	2,559,037	1.0052	8.22%
2013-07-10	0	1.460	1.450	1.460	1.440	1.490	856,200	1,249,586	1.4595	0.973	0.967	0.973	0.960	0.993	1,284,300	0.9730	-2.01%
2013-07-09	0	1.490	1.470	1.490	1.460	1.540	691,000	1,023,140	1.4807	0.993	0.980	0.993	0.973	1.027	1,036,500	0.9871	-2.61%
2013-07-08	0	1.530	1.520	1.530	1.510	1.560	744,625	1,136,007	1.5256	1.020	1.013	1.020	1.007	1.040	1,116,937	1.0171	-0.65%
2013-07-05	0	1.540	1.530	1.540	1.530	1.640	830,701	1,304,550	1.5704	1.027	1.020	1.027	1.020	1.093	1,246,051	1.0469	-3.14%
2013-07-04	0	1.590	1.570	1.590	1.520	1.610	1,543,075	2,394,486	1.5518	1.060	1.047	1.060	1.013	1.073	2,314,612	1.0345	2.58%
2013-07-03	0	1.550	1.540	1.550	1.460	1.700	9,146,778	14,557,864	1.5916	1.033	1.027	1.033	0.973	1.133	13,720,167	1.0611	6.16%
2013-07-02	0	1.460	1.460	1.470	1.270	1.470	8,647,250	11,959,337	1.3830	0.973	0.973	0.980	0.847	0.980	12,970,875	0.9220	0.00%
2013-06-28	0	1.460	1.430	1.440	1.400	1.470	1,900,125	2,729,878	1.4367	0.973	0.953	0.960	0.933	0.980	2,850,187	0.9578	4.29%
2013-06-27	0	1.400	1.380	1.400	1.380	1.420	645,875	900,916	1.3949	0.933	0.920	0.933	0.920	0.947	968,812	0.9299	-0.71%
2013-06-26	0	1.410	1.390	1.410	1.370	1.420	734,725	1,026,768	1.3975	0.940	0.927	0.940	0.913	0.947	1,102,087	0.9317	0.71%
2013-06-25	0	1.400	1.390	1.400	1.340	1.440	1,784,250	2,476,826	1.3882	0.933	0.927	0.933	0.893	0.960	2,676,375	0.9254	-3.45%
2013-06-24	0	1.450	1.430	1.450	1.410	1.510	1,926,025	2,765,411	1.4358	0.967	0.953	0.967	0.940	1.007	2,889,037	0.9572	-4.61%
2013-06-21	0	1.520	1.500	1.520	1.500	1.530	1,710,925	2,587,555	1.5124	1.013	1.000	1.013	1.000	1.020	2,566,387	1.0082	-1.94%
2013-06-20	0	1.550	1.550	1.560	1.550	1.580	663,350	1,033,719	1.5583	1.033	1.033	1.040	1.033	1.053	995,025	1.0389	-1.90%
2013-06-19	0	1.580	1.570	1.590	1.550	1.590	460,875	729,203	1.5822	1.053	1.047	1.060	1.033	1.060	691,312	1.0548	-1.25%
2013-06-18	0	1.600	1.580	1.600	1.570	1.610	608,850	968,393	1.5905	1.067	1.053	1.067	1.047	1.073	913,275	1.0604	-0.62%
2013-06-17	0	1.610	1.600	1.610	1.520	1.610	1,146,500	1,812,629	1.5810	1.073	1.067	1.073	1.013	1.073	1,719,750	1.0540	1.90%
2013-06-14	0	1.580	1.580	1.590	1.570	1.620	1,617,825	2,577,125	1.5930	1.053	1.053	1.060	1.047	1.080	2,426,737	1.0620	-0.63%
2013-06-13	0	1.590	1.580	1.590	1.550	1.610	2,597,417	4,085,506	1.5729	1.060	1.053	1.060	1.033	1.073	3,896,125	1.0486	-1.24%
2013-06-11	0	1.610	1.600	1.620	1.570	1.620	3,509,625	5,615,056	1.5999	1.073	1.067	1.080	1.047	1.080	5,264,437	1.0666	1.90%
2013-06-10	0	1.580	1.570	1.580	1.550	1.590	1,719,250	2,695,226	1.5677	1.053	1.047	1.053	1.033	1.060	2,578,875	1.0451	1.28%
2013-06-07	0	1.560	1.560	1.570	1.540	1.600	1,207,925	1,883,171	1.5590	1.040	1.040	1.047	1.027	1.067	1,811,887	1.0393	-0.64%
2013-06-06	0	1.570	1.570	1.580	1.540	1.600	2,680,250	4,189,015	1.5629	1.047	1.047	1.053	1.027	1.067	4,020,375	1.0419	0.00%
2013-06-05	0	1.570	1.560	1.570	1.550	1.600	3,716,825	5,816,535	1.5649	1.047	1.040	1.047	1.033	1.067	5,575,237	1.0433	-1.26%
2013-06-04	0	1.590	1.590	1.600	1.570	1.740	6,846,075	11,022,753	1.6101	1.060	1.060	1.067	1.047	1.160	10,269,112	1.0734	-7.02%
2013-06-03	0	1.710	1.710	1.720	1.710	1.820	5,861,075	10,245,045	1.7480	1.140	1.140	1.147	1.140	1.213	8,791,612	1.1653	-9.52%
2013-05-31	0	1.890	1.860	1.890	1.730	1.950	17,117,306	32,128,027	1.8769	1.260	1.240	1.260	1.153	1.300	25,675,959	1.2513	9.88%
2013-05-30	0	1.720	1.720	1.730	1.700	1.730	1,851,600	3,175,257	1.7149	1.147	1.147	1.153	1.133	1.153	2,777,400	1.1432	1.18%
2013-05-29	0	1.700	1.690	1.700	1.690	1.720	1,459,625	2,485,088	1.7026	1.133	1.127	1.133	1.127	1.147	2,189,437	1.1350	-0.58%
2013-05-28	0	1.710	1.710	1.720	1.700	1.720	1,511,800	2,583,986	1.7092	1.140	1.140	1.147	1.133	1.147	2,267,700	1.1395	0.59%
2013-05-27	0	1.700	1.690	1.700	1.700	1.730	948,925	1,617,596	1.7047	1.133	1.127	1.133	1.133	1.153	1,423,387	1.1364	-1.16%
2013-05-24	0	1.720	1.700	1.720	1.700	1.730	1,794,625	3,064,612	1.7077	1.147	1.133	1.147	1.133	1.153	2,691,937	1.1384	-0.58%
2013-05-23	0	1.730	1.710	1.730	1.710	1.750	1,666,649	2,879,001	1.7274	1.153	1.140	1.153	1.140	1.167	2,499,973	1.1516	-1.70%
2013-05-22	0	1.760	1.740	1.760	1.730	1.760	923,350	1,614,214	1.7482	1.173	1.160	1.173	1.153	1.173	1,385,025	1.1655	1.73%
2013-05-21	0	1.730	1.730	1.740	1.710	1.740	797,100	1,380,034	1.7313	1.153	1.153	1.160	1.140	1.160	1,195,650	1.1542	-0.57%
2013-05-20	0	1.740	1.730	1.740	1.700	1.750	1,028,150	1,770,012	1.7216	1.160	1.153	1.160	1.133	1.167	1,542,225	1.1477	0.00%
2013-05-16	0	1.740	1.720	1.740	1.700	1.760	2,406,700	4,157,852	1.7276	1.160	1.147	1.160	1.133	1.173	3,610,050	1.1517	0.00%
2013-05-15	0	1.740	1.730	1.740	1.730	1.770	1,861,475	3,238,386	1.7397	1.160	1.153	1.160	1.153	1.180	2,792,212	1.1598	-1.14%
2013-05-14	0	1.760	1.760	1.770	1.750	1.790	758,825	1,336,224	1.7609	1.173	1.173	1.180	1.167	1.193	1,138,237	1.1739	-1.12%
2013-05-13	0	1.780	1.770	1.790	1.750	1.820	1,085,875	1,942,425	1.7888	1.187	1.180	1.193	1.167	1.213	1,628,812	1.1925	-1.11%
2013-05-10	0	1.800	1.790	1.800	1.790	1.810	1,178,050	2,118,347	1.7982	1.200	1.193	1.200	1.193	1.207	1,767,075	1.1988	0.00%
2013-05-09	0	1.800	1.800	1.810	1.780	1.850	3,049,950	5,523,572	1.8110	1.200	1.200	1.207	1.187	1.233	4,574,925	1.2074	-0.55%
2013-05-08	0	1.810	1.800	1.810	1.750	1.810	4,531,275	8,094,400	1.7863	1.207	1.200	1.207	1.167	1.207	6,796,912	1.1909	2.84%
2013-05-07	0	1.760	1.750	1.760	1.740	1.770	2,042,250	3,581,575	1.7537	1.173	1.167	1.173	1.160	1.180	3,063,375	1.1692	1.73%
2013-05-06	0	1.730	1.730	1.740	1.730	1.800	2,925,900	5,096,795	1.7420	1.153	1.153	1.160	1.153	1.200	4,388,850	1.1613	-2.26%
2013-05-03	0	1.770	1.760	1.770	1.760	1.790	804,350	1,423,817	1.7701	1.180	1.173	1.180	1.173	1.193	1,206,525	1.1801	0.57%
2013-05-02	0	1.760	1.750	1.760	1.740	1.800	1,071,650	1,887,786	1.7616	1.173	1.167	1.173	1.160	1.200	1,607,475	1.1744	-1.68%
2013-04-30	0	1.790	1.790	1.800	1.770	1.810	983,075	1,759,478	1.7898	1.193	1.193	1.200	1.180	1.207	1,474,612	1.1932	1.13%
2013-04-29	0	1.770	1.750	1.770	1.750	1.790	1,165,500	2,055,488	1.7636	1.180	1.167	1.180	1.167	1.193	1,748,250	1.1757	-0.56%
2013-04-26	0	1.780	1.770	1.780	1.770	1.800	1,464,300	2,616,709	1.7870	1.187	1.180	1.187	1.180	1.200	2,196,450	1.1913	0.00%
2013-04-25	0	1.780	1.780	1.800	1.780	1.820	3,538,250	6,362,574	1.7982	1.187	1.187	1.200	1.187	1.213	5,307,375	1.1988	0.56%
2013-04-24	0	1.770	1.760	1.770	1.730	1.800	1,878,725	3,308,036	1.7608	1.180	1.173	1.180	1.153	1.200	2,818,087	1.1739	0.57%
2013-04-23	0	1.760	1.750	1.760	1.700	1.800	3,952,800	6,865,860	1.7370	1.173	1.167	1.173	1.133	1.200	5,929,200	1.1580	-1.68%
2013-04-22	0	1.790	1.790	1.800	1.750	1.880	7,320,575	13,134,058	1.7941	1.193	1.193	1.200	1.167	1.253	10,980,862	1.1961	-4.79%
2013-04-19	0	1.880	1.870	1.880	1.840	1.950	7,503,150	14,099,542	1.8791	1.253	1.247	1.253	1.227	1.300	11,254,725	1.2528	-3.09%
2013-04-18	0	1.940	1.930	1.950	1.920	2.080	4,684,600	9,372,953	2.0008	1.293	1.287	1.300	1.280	1.387	7,026,900	1.3339	-8.06%
2013-04-17	0	2.110	2.080	2.110	2.080	2.110	1,217,775	2,550,701	2.0946	1.407	1.387	1.407	1.387	1.407	1,826,662	1.3964	0.00%
2013-04-16	0	2.110	2.100	2.120	2.090	2.120	1,705,900	3,590,143	2.1045	1.407	1.400	1.413	1.393	1.413	2,558,850	1.4030	-0.94%
2013-04-15	0	2.130	2.100	2.130	2.090	2.150	1,466,300	3,122,592	2.1296	1.420	1.400	1.420	1.393	1.433	2,199,450	1.4197	-0.93%
2013-04-12	0	2.150	2.130	2.150	2.130	2.170	465,050	999,189	2.1486	1.433	1.420	1.433	1.420	1.447	697,575	1.4324	0.00%
2013-04-11	0	2.150	2.130	2.150	2.120	2.220	2,036,900	4,397,385	2.1589	1.433	1.420	1.433	1.413	1.480	3,055,350	1.4392	-0.92%
2013-04-10	0	2.170	2.160	2.170	2.150	2.200	923,275	2,000,115	2.1663	1.447	1.440	1.447	1.433	1.467	1,384,912	1.4442	0.46%
2013-04-09	0	2.160	2.160	2.170	2.130	2.190	995,375	2,153,863	2.1639	1.440	1.440	1.447	1.420	1.460	1,493,062	1.4426	0.47%
2013-04-08	0	2.150	2.140	2.160	2.130	2.170	788,750	1,693,393	2.1469	1.433	1.427	1.440	1.420	1.447	1,183,125	1.4313	-2.27%
2013-04-05	0	2.200	2.180	2.200	2.130	2.280	2,657,225	5,746,781	2.1627	1.467	1.453	1.467	1.420	1.520	3,985,837	1.4418	-3.08%
2013-04-03	0	2.270	2.250	2.280	2.230	2.280	1,106,850	2,497,175	2.2561	1.513	1.500	1.520	1.487	1.520	1,660,275	1.5041	0.44%
2013-04-02	0	2.260	2.260	2.270	2.250	2.360	1,462,925	3,369,343	2.3032	1.507	1.507	1.513	1.500	1.573	2,194,387	1.5354	-4.24%
2013-03-28	0	2.360	2.350	2.360	2.230	2.370	8,392,375	19,425,848	2.3147	1.573	1.567	1.573	1.487	1.580	12,588,562	1.5431	2.61%
2013-03-27	0	2.300	2.300	2.310	2.220	2.310	4,507,325	10,260,702	2.2765	1.533	1.533	1.540	1.480	1.540	6,760,987	1.5176	1.32%
2013-03-26	0	2.270	2.270	2.280	2.110	2.280	3,608,100	7,957,553	2.2055	1.513	1.513	1.520	1.407	1.520	5,412,150	1.4703	3.18%
2013-03-25	0	2.200	2.190	2.200	2.090	2.200	2,815,525	6,022,902	2.1392	1.467	1.460	1.467	1.393	1.467	4,223,287	1.4261	2.33%
2013-03-22	0	2.150	2.150	2.160	2.100	2.160	1,133,775	2,410,851	2.1264	1.433	1.433	1.440	1.400	1.440	1,700,662	1.4176	0.94%
2013-03-21	0	2.130	2.130	2.150	2.130	2.200	942,550	2,025,809	2.1493	1.420	1.420	1.433	1.420	1.467	1,413,825	1.4329	-3.18%
2013-03-20	0	2.200	2.190	2.200	2.120	2.200	2,204,375	4,763,406	2.1609	1.467	1.460	1.467	1.413	1.467	3,306,562	1.4406	1.38%
2013-03-19	0	2.170	2.180	2.190	2.080	2.180	2,375,625	5,034,862	2.1194	1.447	1.453	1.460	1.387	1.453	3,563,437	1.4129	2.36%
2013-03-18	0	2.120	2.130	2.140	2.100	2.240	3,364,880	7,214,080	2.1439	1.413	1.420	1.427	1.400	1.493	5,047,320	1.4293	-6.19%
2013-03-15	0	2.260	2.250	2.270	2.240	2.290	2,418,188	5,470,160	2.2621	1.507	1.500	1.513	1.493	1.527	3,627,282	1.5081	-0.88%
2013-03-14	0	2.280	2.260	2.280	2.240	2.290	1,317,700	2,979,653	2.2613	1.520	1.507	1.520	1.493	1.527	1,976,550	1.5075	-0.87%
2013-03-13	0	2.300	2.290	2.300	2.220	2.300	3,172,225	7,151,592	2.2544	1.533	1.527	1.533	1.480	1.533	4,758,337	1.5030	1.32%
2013-03-12	0	2.270	2.250	2.280	2.220	2.300	2,944,900	6,640,166	2.2548	1.513	1.500	1.520	1.480	1.533	4,417,350	1.5032	1.34%
2013-03-11	0	2.240	2.230	2.250	2.230	2.280	1,754,975	3,946,574	2.2488	1.493	1.487	1.500	1.487	1.520	2,632,462	1.4992	-1.75%
2013-03-08	0	2.280	2.270	2.280	2.270	2.300	1,522,750	3,478,022	2.2840	1.520	1.513	1.520	1.513	1.533	2,284,125	1.5227	-0.87%
2013-03-07	0	2.300	2.290	2.300	2.260	2.320	2,107,875	4,839,786	2.2960	1.533	1.527	1.533	1.507	1.547	3,161,812	1.5307	0.88%
2013-03-06	0	2.280	2.270	2.280	2.250	2.300	1,626,000	3,697,105	2.2737	1.520	1.513	1.520	1.500	1.533	2,439,000	1.5158	1.33%
2013-03-05	0	2.250	2.240	2.250	2.240	2.300	944,925	2,133,898	2.2583	1.500	1.493	1.500	1.493	1.533	1,417,387	1.5055	0.00%
2013-03-04	0	2.250	2.260	2.280	2.240	2.310	2,023,875	4,579,751	2.2629	1.500	1.507	1.520	1.493	1.540	3,035,812	1.5086	-0.88%
2013-03-01	0	2.270	2.260	2.270	2.250	2.330	1,793,200	4,084,218	2.2776	1.513	1.507	1.513	1.500	1.553	2,689,800	1.5184	-2.16%
2013-02-28	0	2.320	2.320	2.330	2.240	2.330	4,367,547	9,927,880	2.2731	1.547	1.547	1.553	1.493	1.553	6,551,320	1.5154	4.50%
2013-02-27	0	2.220	2.220	2.230	2.210	2.260	1,703,575	3,793,526	2.2268	1.480	1.480	1.487	1.473	1.507	2,555,362	1.4845	-0.45%
2013-02-26	0	2.230	2.220	2.230	2.220	2.280	2,922,175	6,541,091	2.2384	1.487	1.480	1.487	1.480	1.520	4,383,262	1.4923	-2.19%
2013-02-25	0	2.280	2.280	2.290	2.270	2.360	2,013,750	4,628,113	2.2983	1.520	1.520	1.527	1.513	1.573	3,020,625	1.5322	-2.56%
2013-02-22	0	2.340	2.340	2.350	2.210	2.350	6,493,125	14,764,577	2.2739	1.560	1.560	1.567	1.473	1.567	9,739,687	1.5159	4.93%
2013-02-21	0	2.230	2.220	2.230	2.220	2.290	3,672,050	8,232,987	2.2421	1.487	1.480	1.487	1.480	1.527	5,508,075	1.4947	-2.62%
2013-02-20	0	2.290	2.280	2.290	2.270	2.300	1,697,550	3,870,615	2.2801	1.527	1.520	1.527	1.513	1.533	2,546,325	1.5201	0.44%
2013-02-19	0	2.280	2.270	2.280	2.270	2.320	1,640,550	3,753,629	2.2880	1.520	1.513	1.520	1.513	1.547	2,460,825	1.5254	-0.87%
2013-02-18	0	2.300	2.290	2.300	2.290	2.360	2,092,375	4,833,762	2.3102	1.533	1.527	1.533	1.527	1.573	3,138,562	1.5401	-1.29%
2013-02-15	0	2.330	2.310	2.330	2.270	2.340	2,581,450	5,932,245	2.2980	1.553	1.540	1.553	1.513	1.560	3,872,175	1.5320	1.75%
2013-02-14	0	2.290	2.280	2.290	2.260	2.350	3,213,769	7,360,175	2.2902	1.527	1.520	1.527	1.507	1.567	4,820,653	1.5268	-1.29%
2013-02-08	0	2.320	2.310	2.320	2.310	2.320	1,567,025	3,625,974	2.3139	1.547	1.540	1.547	1.540	1.547	2,350,537	1.5426	0.00%
2013-02-07	0	2.320	2.310	2.320	2.300	2.370	2,444,700	5,680,967	2.3238	1.547	1.540	1.547	1.533	1.580	3,667,050	1.5492	-2.11%
2013-02-06	0	2.370	2.360	2.370	2.350	2.380	1,751,475	4,138,491	2.3629	1.580	1.573	1.580	1.567	1.587	2,627,212	1.5752	0.85%
2013-02-05	0	2.350	2.340	2.350	2.300	2.370	4,188,675	9,800,561	2.3398	1.567	1.560	1.567	1.533	1.580	6,283,012	1.5599	-1.26%
2013-02-04	0	2.380	2.370	2.380	2.360	2.450	2,870,300	6,872,677	2.3944	1.587	1.580	1.587	1.573	1.633	4,305,450	1.5963	-1.65%
2013-02-01	0	2.420	2.410	2.430	2.370	2.430	4,212,425	10,124,666	2.4035	1.613	1.607	1.620	1.580	1.620	6,318,637	1.6023	-0.41%
2013-01-31	0	2.430	2.430	2.450	2.310	2.450	4,340,175	10,310,943	2.3757	1.620	1.620	1.633	1.540	1.633	6,510,262	1.5838	1.67%
2013-01-30	0	2.390	2.380	2.390	2.350	2.410	3,246,425	7,704,048	2.3731	1.593	1.587	1.593	1.567	1.607	4,869,637	1.5821	1.70%
2013-01-29	0	2.350	2.340	2.350	2.270	2.350	4,703,475	10,903,027	2.3181	1.567	1.560	1.567	1.513	1.567	7,055,212	1.5454	2.17%
2013-01-28	0	2.300	2.300	2.310	2.280	2.380	6,855,634	15,821,846	2.3079	1.533	1.533	1.540	1.520	1.587	10,283,451	1.5386	-2.54%
2013-01-25	0	2.360	2.360	2.370	2.350	2.460	9,831,750	23,278,417	2.3677	1.573	1.573	1.580	1.567	1.640	14,747,625	1.5785	-4.07%
2013-01-24	0	2.460	2.440	2.450	2.410	2.480	6,100,900	14,905,263	2.4431	1.640	1.627	1.633	1.607	1.653	9,151,350	1.6288	0.41%
2013-01-23	0	2.450	2.440	2.450	2.400	2.590	17,604,950	43,164,329	2.4518	1.633	1.627	1.633	1.600	1.727	26,407,425	1.6346	-5.04%
2013-01-22	0	2.580	2.570	2.580	2.550	2.640	5,108,125	13,148,106	2.5740	1.720	1.713	1.720	1.700	1.760	7,662,187	1.7160	-1.15%
2013-01-21	0	2.610	2.610	2.620	2.470	2.620	149,046,701	366,472,712	2.4588	1.740	1.740	1.747	1.647	1.747	223,570,051	1.6392	-2.25%
2013-01-18	1	-	-	-	-	-	0	0	-	1.780	-	-	-	-	0	-	0.00%
2013-01-17	0	2.670	2.670	2.680	2.580	2.680	8,469,825	22,264,469	2.6287	1.780	1.780	1.787	1.720	1.787	12,704,737	1.7525	1.14%
2013-01-16	0	2.640	2.640	2.650	2.580	2.650	6,090,425	15,865,046	2.6049	1.760	1.760	1.767	1.720	1.767	9,135,637	1.7366	0.76%
2013-01-15	0	2.620	2.620	2.630	2.600	2.670	4,518,900	11,855,358	2.6235	1.747	1.747	1.753	1.733	1.780	6,778,350	1.7490	-1.87%
2013-01-14	0	2.670	2.670	2.680	2.600	2.700	6,430,625	17,029,040	2.6481	1.780	1.780	1.787	1.733	1.800	9,645,937	1.7654	-0.37%
2013-01-11	0	2.680	2.680	2.690	2.650	2.790	7,316,225	19,701,334	2.6928	1.787	1.787	1.793	1.767	1.860	10,974,337	1.7952	-2.19%
2013-01-10	0	2.740	2.740	2.750	2.730	2.810	9,835,974	27,336,984	2.7793	1.827	1.827	1.833	1.820	1.873	14,753,961	1.8529	-0.36%
2013-01-09	0	2.750	2.750	2.760	2.690	2.760	6,527,992	17,849,714	2.7343	1.833	1.833	1.840	1.793	1.840	9,791,988	1.8229	2.23%
2013-01-08	0	2.690	2.700	2.710	2.680	2.830	13,084,675	35,870,625	2.7414	1.793	1.800	1.807	1.787	1.887	19,627,012	1.8276	-3.58%
2013-01-07	0	2.790	2.790	2.800	2.630	2.800	22,221,458	60,685,249	2.7309	1.860	1.860	1.867	1.753	1.867	33,332,187	1.8206	6.08%
2013-01-04	0	2.630	2.620	2.630	2.580	2.680	8,941,450	23,406,133	2.6177	1.753	1.747	1.753	1.720	1.787	13,412,175	1.7451	-0.38%
2013-01-03	0	2.640	2.640	2.650	2.560	2.700	14,663,737	38,691,565	2.6386	1.760	1.760	1.767	1.707	1.800	21,995,605	1.7591	3.13%
2013-01-02	0	2.560	2.550	2.560	2.510	2.590	10,958,675	27,933,237	2.5490	1.707	1.700	1.707	1.673	1.727	16,438,012	1.6993	2.40%
2012-12-31	0	2.500	2.480	2.500	2.460	2.510	1,968,925	4,911,231	2.4944	1.667	1.653	1.667	1.640	1.673	2,953,387	1.6629	0.81%
2012-12-28	0	2.480	2.470	2.480	2.450	2.570	5,306,750	13,153,390	2.4786	1.653	1.647	1.653	1.633	1.713	7,960,125	1.6524	-1.98%
2012-12-27	0	2.530	2.520	2.530	2.510	2.600	3,988,267	10,137,037	2.5417	1.687	1.680	1.687	1.673	1.733	5,982,400	1.6945	-0.78%
2012-12-24	0	2.550	2.550	2.570	2.530	2.570	1,026,375	2,615,592	2.5484	1.700	1.700	1.713	1.687	1.713	1,539,562	1.6989	0.39%
2012-12-21	0	2.540	2.530	2.550	2.530	2.580	3,978,250	10,173,095	2.5572	1.693	1.687	1.700	1.687	1.720	5,967,375	1.7048	-1.55%
2012-12-20	0	2.580	2.570	2.580	2.560	2.650	5,108,875	13,238,919	2.5914	1.720	1.713	1.720	1.707	1.767	7,663,312	1.7276	-1.15%
2012-12-19	0	2.610	2.610	2.620	2.580	2.720	14,779,250	39,041,959	2.6417	1.740	1.740	1.747	1.720	1.813	22,168,875	1.7611	-1.88%
2012-12-18	0	2.660	2.650	2.660	2.450	2.670	32,042,500	83,582,461	2.6085	1.773	1.767	1.773	1.633	1.780	48,063,750	1.7390	9.02%
2012-12-17	0	2.440	2.440	2.450	2.400	2.460	4,786,482	11,670,188	2.4382	1.627	1.627	1.633	1.600	1.640	7,179,723	1.6254	-0.41%
2012-12-14	0	2.450	2.440	2.450	2.400	2.450	7,097,875	17,268,107	2.4329	1.633	1.627	1.633	1.600	1.633	10,646,812	1.6219	0.41%
2012-12-13	0	2.440	2.430	2.440	2.420	2.490	5,578,350	13,697,907	2.4555	1.627	1.620	1.627	1.613	1.660	8,367,525	1.6370	0.41%
2012-12-12	0	2.430	2.430	2.440	2.380	2.450	5,312,194	12,888,325	2.4262	1.620	1.620	1.627	1.587	1.633	7,968,291	1.6175	1.25%
2012-12-11	0	2.400	2.400	2.420	2.380	2.450	4,716,087	11,370,299	2.4110	1.600	1.600	1.613	1.587	1.633	7,074,130	1.6073	-1.64%
2012-12-10	0	2.440	2.430	2.450	2.430	2.510	6,000,416	14,691,181	2.4484	1.627	1.620	1.633	1.620	1.673	9,000,624	1.6322	-0.41%
2012-12-07	0	2.450	2.440	2.460	2.360	2.470	8,839,477	21,408,312	2.4219	1.633	1.627	1.640	1.573	1.647	13,259,215	1.6146	3.81%
2012-12-06	0	2.360	2.360	2.370	2.310	2.370	5,419,000	12,657,919	2.3358	1.573	1.573	1.580	1.540	1.580	8,128,500	1.5572	0.43%
2012-12-05	0	2.350	2.350	2.360	2.320	2.400	7,316,412	17,249,799	2.3577	1.567	1.567	1.573	1.547	1.600	10,974,618	1.5718	-1.26%
2012-12-04	0	2.380	2.370	2.380	2.280	2.390	10,123,825	23,614,250	2.3325	1.587	1.580	1.587	1.520	1.593	15,185,737	1.5550	3.03%
2012-12-03	0	2.310	2.300	2.310	2.280	2.400	13,134,744	30,400,792	2.3145	1.540	1.533	1.540	1.520	1.600	19,702,116	1.5430	-4.94%
2012-11-30	0	2.430	2.430	2.440	2.420	2.490	5,509,295	13,471,117	2.4452	1.620	1.620	1.627	1.613	1.660	8,263,942	1.6301	0.00%
2012-11-29	0	2.430	2.430	2.440	2.410	2.460	5,527,725	13,438,348	2.4311	1.620	1.620	1.627	1.607	1.640	8,291,587	1.6207	-0.41%
2012-11-28	0	2.440	2.430	2.440	2.420	2.500	7,415,575	18,064,297	2.4360	1.627	1.620	1.627	1.613	1.667	11,123,362	1.6240	-1.61%
2012-11-27	0	2.480	2.470	2.480	2.390	2.530	14,629,300	36,146,388	2.4708	1.653	1.647	1.653	1.593	1.687	21,943,950	1.6472	2.06%
2012-11-26	0	2.430	2.440	2.450	2.420	2.640	28,531,975	70,743,513	2.4794	1.620	1.627	1.633	1.613	1.760	42,797,962	1.6530	-8.65%
2012-11-23	0	2.660	2.670	2.680	2.500	2.690	27,326,100	71,753,249	2.6258	1.773	1.780	1.787	1.667	1.793	40,989,150	1.7505	6.40%
2012-11-22	0	2.500	2.490	2.500	2.330	2.500	27,716,467	68,114,413	2.4575	1.667	1.660	1.667	1.553	1.667	41,574,700	1.6384	6.38%
2012-11-21	0	2.350	2.350	2.360	2.260	2.400	46,789,860	107,953,869	2.3072	1.567	1.567	1.573	1.507	1.600	70,184,790	1.5381	-11.32%
2012-11-20	0	2.650	2.640	2.650	2.610	2.800	14,673,150	39,177,582	2.6700	1.767	1.760	1.767	1.740	1.867	22,009,725	1.7800	-4.33%
2012-11-19	0	2.770	2.770	2.780	2.630	2.810	46,541,525	127,788,702	2.7457	1.847	1.847	1.853	1.753	1.873	69,812,287	1.8305	6.54%
2012-11-16	0	2.600	2.580	2.590	2.570	2.970	32,014,250	88,565,719	2.7664	1.733	1.720	1.727	1.713	1.980	48,021,375	1.8443	-10.65%
2012-11-15	0	2.910	2.910	2.930	2.850	3.050	28,970,425	85,255,124	2.9428	1.940	1.940	1.953	1.900	2.033	43,455,637	1.9619	-3.64%
2012-11-14	0	3.020	3.020	3.030	3.000	3.100	16,973,360	51,419,811	3.0294	2.013	2.013	2.020	2.000	2.067	25,460,040	2.0196	0.67%
2012-11-13	0	3.000	2.990	3.000	2.980	3.190	26,119,075	78,988,128	3.0242	2.000	1.993	2.000	1.987	2.127	39,178,612	2.0161	-5.06%
2012-11-12	0	3.160	3.160	3.170	3.150	3.290	9,842,250	31,468,985	3.1973	2.107	2.107	2.113	2.100	2.193	14,763,375	2.1316	-2.17%
2012-11-09	0	3.230	3.220	3.230	3.210	3.250	2,534,160	8,185,635	3.2301	2.153	2.147	2.153	2.140	2.167	3,801,240	2.1534	-0.31%
2012-11-08	0	3.240	3.230	3.240	3.220	3.270	4,244,675	13,788,460	3.2484	2.160	2.153	2.160	2.147	2.180	6,367,012	2.1656	-1.82%
2012-11-07	0	3.300	3.300	3.310	3.250	3.320	8,003,065	26,168,399	3.2698	2.200	2.200	2.207	2.167	2.213	12,004,597	2.1799	0.00%
2012-11-06	0	3.300	3.280	3.300	3.250	3.450	12,537,525	41,498,997	3.3100	2.200	2.187	2.200	2.167	2.300	18,806,287	2.2067	-3.51%
2012-11-05	0	3.420	3.400	3.420	3.390	3.460	4,560,850	15,595,465	3.4194	2.280	2.267	2.280	2.260	2.307	6,841,275	2.2796	0.59%
2012-11-02	0	3.400	3.390	3.400	3.380	3.480	6,409,175	21,957,440	3.4259	2.267	2.260	2.267	2.253	2.320	9,613,762	2.2840	0.89%
2012-11-01	0	3.370	3.380	3.390	3.270	3.380	3,805,002	12,677,691	3.3318	2.247	2.253	2.260	2.180	2.253	5,707,503	2.2212	2.12%
2012-10-31	0	3.300	3.300	3.310	3.220	3.310	1,831,400	5,959,388	3.2540	2.200	2.200	2.207	2.147	2.207	2,747,100	2.1693	1.85%
2012-10-30	0	3.240	3.230	3.250	3.220	3.300	1,741,550	5,656,524	3.2480	2.160	2.153	2.167	2.147	2.200	2,612,325	2.1653	-0.92%
2012-10-29	0	3.270	3.260	3.270	3.250	3.370	1,495,525	4,911,418	3.2841	2.180	2.173	2.180	2.167	2.247	2,243,287	2.1894	-0.61%
2012-10-26	0	3.290	3.280	3.300	3.250	3.390	3,094,050	10,163,944	3.2850	2.193	2.187	2.200	2.167	2.260	4,641,075	2.1900	-2.95%
2012-10-25	0	3.390	3.370	3.390	3.340	3.460	6,498,725	22,130,988	3.4054	2.260	2.247	2.260	2.227	2.307	9,748,087	2.2703	0.30%
2012-10-24	0	3.380	3.370	3.380	3.280	3.390	4,656,150	15,608,679	3.3523	2.253	2.247	2.253	2.187	2.260	6,984,225	2.2348	1.81%
2012-10-22	0	3.320	3.310	3.320	3.220	3.330	3,567,925	11,721,030	3.2851	2.213	2.207	2.213	2.147	2.220	5,351,887	2.1901	1.53%
2012-10-19	0	3.270	3.270	3.280	3.260	3.350	7,604,901	25,037,222	3.2922	2.180	2.180	2.187	2.173	2.233	11,407,351	2.1948	-0.30%
2012-10-18	0	3.280	3.280	3.300	3.220	3.330	17,192,825	56,250,678	3.2718	2.187	2.187	2.200	2.147	2.220	25,789,237	2.1812	3.47%
2012-10-17	0	3.170	3.160	3.170	3.160	3.250	4,566,275	14,519,879	3.1798	2.113	2.107	2.113	2.107	2.167	6,849,412	2.1199	-0.94%
2012-10-16	0	3.200	3.190	3.200	3.170	3.260	3,786,725	12,090,119	3.1928	2.133	2.127	2.133	2.113	2.173	5,680,087	2.1285	-0.93%
2012-10-15	0	3.230	3.220	3.240	3.150	3.260	5,607,167	17,866,074	3.1863	2.153	2.147	2.160	2.100	2.173	8,410,750	2.1242	0.00%
2012-10-12	0	3.230	3.210	3.230	3.210	3.300	86,229,075	277,969,260	3.2236	2.153	2.140	2.153	2.140	2.200	129,343,612	2.1491	-8.76%
2012-10-11	0	3.540	3.540	3.550	3.450	3.550	3,287,175	11,504,786	3.4999	2.360	2.360	2.367	2.300	2.367	4,930,762	2.3333	0.57%
2012-10-10	0	3.520	3.500	3.510	3.410	3.530	3,040,875	10,560,672	3.4729	2.347	2.333	2.340	2.273	2.353	4,561,312	2.3153	1.73%
2012-10-09	0	3.460	3.460	3.470	3.380	3.470	2,481,925	8,499,769	3.4247	2.307	2.307	2.313	2.253	2.313	3,722,887	2.2831	1.76%
2012-10-08	0	3.400	3.390	3.400	3.330	3.490	2,361,450	7,981,122	3.3798	2.267	2.260	2.267	2.220	2.327	3,542,175	2.2532	-2.58%
2012-10-05	0	3.490	3.480	3.490	3.390	3.490	3,386,061	11,712,123	3.4589	2.327	2.320	2.327	2.260	2.327	5,079,091	2.3059	2.95%
2012-10-04	0	3.390	3.380	3.390	3.310	3.400	2,553,225	8,590,831	3.3647	2.260	2.253	2.260	2.207	2.267	3,829,837	2.2431	1.50%
2012-10-03	0	3.340	3.330	3.340	3.270	3.350	2,684,925	8,886,112	3.3096	2.227	2.220	2.227	2.180	2.233	4,027,387	2.2064	1.52%
2012-09-28	0	3.290	3.280	3.290	3.170	3.300	5,315,694	17,225,533	3.2405	2.193	2.187	2.193	2.113	2.200	7,973,541	2.1603	5.11%
2012-09-27	0	3.130	3.130	3.140	3.070	3.170	2,058,425	6,437,749	3.1275	2.087	2.087	2.093	2.047	2.113	3,087,637	2.0850	-1.26%
2012-09-26	0	3.170	3.160	3.170	3.140	3.230	1,845,401	5,851,008	3.1706	2.113	2.107	2.113	2.093	2.153	2,768,101	2.1137	-1.55%
2012-09-25	0	3.220	3.200	3.230	3.200	3.260	740,150	2,390,365	3.2296	2.147	2.133	2.153	2.133	2.173	1,110,225	2.1530	-0.92%
2012-09-24	0	3.250	3.250	3.260	3.250	3.260	354,628	1,154,734	3.2562	2.167	2.167	2.173	2.167	2.173	531,942	2.1708	0.00%
2012-09-21	0	3.250	3.230	3.280	3.230	3.300	1,798,220	5,885,053	3.2727	2.167	2.153	2.187	2.153	2.200	2,697,330	2.1818	-0.91%
2012-09-20	0	3.280	3.250	3.280	3.220	3.310	1,241,696	4,040,530	3.2540	2.187	2.167	2.187	2.147	2.207	1,862,544	2.1694	0.00%
2012-09-19	0	3.280	3.270	3.280	3.220	3.310	1,532,425	4,991,175	3.2570	2.187	2.180	2.187	2.147	2.207	2,298,637	2.1714	1.23%
2012-09-18	0	3.240	3.230	3.240	3.220	3.280	983,525	3,183,366	3.2367	2.160	2.153	2.160	2.147	2.187	1,475,287	2.1578	-1.22%
2012-09-17	0	3.280	3.270	3.280	3.260	3.350	1,113,350	3,671,758	3.2979	2.187	2.180	2.187	2.173	2.233	1,670,025	2.1986	-0.91%
2012-09-14	0	3.310	3.310	3.330	3.280	3.340	4,109,950	13,618,439	3.3135	2.207	2.207	2.220	2.187	2.227	6,164,925	2.2090	2.48%
2012-09-13	0	3.230	3.230	3.240	3.230	3.350	1,346,150	4,397,998	3.2671	2.153	2.153	2.160	2.153	2.233	2,019,225	2.1781	-2.42%
2012-09-12	0	3.310	3.300	3.310	3.230	3.320	2,328,300	7,642,394	3.2824	2.207	2.200	2.207	2.153	2.213	3,492,450	2.1883	2.80%
2012-09-11	0	3.220	3.180	3.220	3.150	3.280	1,161,575	3,744,129	3.2233	2.147	2.120	2.147	2.100	2.187	1,742,362	2.1489	0.00%
2012-09-10	0	3.220	3.200	3.230	3.150	3.230	1,178,875	3,775,597	3.2027	2.147	2.133	2.153	2.100	2.153	1,768,312	2.1351	2.22%
2012-09-07	0	3.150	3.150	3.180	3.070	3.200	2,580,650	8,049,708	3.1193	2.100	2.100	2.120	2.047	2.133	3,870,975	2.0795	2.94%
2012-09-06	0	3.060	3.050	3.060	3.010	3.060	1,403,122	4,267,497	3.0414	2.040	2.033	2.040	2.007	2.040	2,104,683	2.0276	0.99%
2012-09-05	0	3.030	3.030	3.040	3.010	3.110	2,688,376	8,147,827	3.0308	2.020	2.020	2.027	2.007	2.073	4,032,564	2.0205	-2.57%
2012-09-04	0	3.110	3.100	3.120	3.060	3.150	1,656,602	5,138,546	3.1019	2.073	2.067	2.080	2.040	2.100	2,484,903	2.0679	-0.96%
2012-09-03	0	3.140	3.140	3.150	3.110	3.250	1,068,386	3,381,605	3.1652	2.093	2.093	2.100	2.073	2.167	1,602,579	2.1101	-1.87%
2012-08-31	0	3.200	3.180	3.210	3.170	3.240	1,267,895	4,051,144	3.1952	2.133	2.120	2.140	2.113	2.160	1,901,842	2.1301	0.31%
2012-08-30	0	3.190	3.180	3.200	3.180	3.280	1,282,000	4,136,850	3.2269	2.127	2.120	2.133	2.120	2.187	1,923,000	2.1512	-3.33%
2012-08-29	0	3.300	3.280	3.320	3.280	3.370	1,709,000	5,687,150	3.3278	2.200	2.187	2.213	2.187	2.247	2,563,500	2.2185	-2.08%
2012-08-28	0	3.370	3.360	3.380	3.360	3.400	875,475	2,955,269	3.3756	2.247	2.240	2.253	2.240	2.267	1,313,212	2.2504	-0.30%
2012-08-27	0	3.380	3.380	3.400	3.380	3.470	1,158,000	3,931,023	3.3947	2.253	2.253	2.267	2.253	2.313	1,737,000	2.2631	-2.03%
2012-08-24	0	3.450	3.440	3.450	3.390	3.460	1,408,000	4,834,758	3.4338	2.300	2.293	2.300	2.260	2.307	2,112,000	2.2892	0.00%
2012-08-23	0	3.450	3.440	3.450	3.340	3.470	2,062,475	7,047,416	3.4170	2.300	2.293	2.300	2.227	2.313	3,093,712	2.2780	2.68%
2012-08-22	0	3.360	3.350	3.370	3.330	3.400	1,526,500	5,131,085	3.3613	2.240	2.233	2.247	2.220	2.267	2,289,750	2.2409	0.12%
2012-08-21	0	3.490	3.480	3.490	3.410	3.510	5,950,000	20,726,466	3.4834	2.237	2.231	2.237	2.186	2.250	9,281,092	2.2332	0.58%
2012-08-20	0	3.470	3.470	3.490	3.380	3.500	4,073,000	14,122,230	3.4673	2.225	2.225	2.237	2.167	2.244	6,353,258	2.2228	1.17%
2012-08-17	0	3.430	3.430	3.440	3.360	3.430	1,539,000	5,228,670	3.3974	2.199	2.199	2.205	2.154	2.199	2,400,605	2.1781	2.39%
2012-08-16	0	3.350	3.350	3.360	3.350	3.390	1,567,000	5,274,480	3.3660	2.148	2.148	2.154	2.148	2.173	2,444,281	2.1579	-1.18%
2012-08-15	0	3.390	3.380	3.410	3.340	3.440	4,168,000	14,074,050	3.3767	2.173	2.167	2.186	2.141	2.205	6,501,444	2.1648	-1.45%
2012-08-14	0	3.440	3.430	3.440	3.360	3.500	4,942,101	16,932,703	3.4262	2.205	2.199	2.205	2.154	2.244	7,708,923	2.1965	-1.15%
2012-08-13	0	3.480	3.460	3.480	3.350	3.560	26,953,000	90,019,980	3.3399	2.231	2.218	2.231	2.148	2.282	42,042,567	2.1412	3.26%
2012-08-10	0	3.370	3.360	3.370	3.310	3.400	3,370,000	11,282,790	3.3480	2.160	2.154	2.160	2.122	2.180	5,256,686	2.1464	-1.46%
2012-08-09	0	3.420	3.410	3.420	3.290	3.420	3,812,000	12,845,770	3.3698	2.193	2.186	2.193	2.109	2.193	5,946,138	2.1604	3.95%
2012-08-08	0	3.290	3.290	3.300	3.290	3.430	4,010,000	13,485,325	3.3629	2.109	2.109	2.116	2.109	2.199	6,254,988	2.1559	-3.52%
2012-08-07	0	3.410	3.410	3.430	3.250	3.430	5,161,631	17,337,888	3.3590	2.186	2.186	2.199	2.084	2.199	8,051,357	2.1534	4.60%
2012-08-06	0	3.260	3.250	3.260	3.180	3.270	3,504,000	11,301,270	3.2252	2.090	2.084	2.090	2.039	2.096	5,465,705	2.0677	3.16%
2012-08-03	0	3.160	3.150	3.160	3.100	3.170	2,827,697	8,903,272	3.1486	2.026	2.019	2.026	1.987	2.032	4,410,776	2.0185	0.00%
2012-08-02	0	3.160	3.150	3.170	3.140	3.220	1,534,859	4,857,451	3.1648	2.026	2.019	2.032	2.013	2.064	2,394,146	2.0289	-1.25%
2012-08-01	0	3.200	3.200	3.210	3.140	3.270	3,522,000	11,308,100	3.2107	2.051	2.051	2.058	2.013	2.096	5,493,782	2.0583	1.27%
2012-07-31	0	3.160	3.150	3.160	3.080	3.160	3,449,000	10,771,130	3.1230	2.026	2.019	2.026	1.975	2.026	5,379,914	2.0021	1.94%
2012-07-30	0	3.100	3.100	3.110	3.070	3.110	1,810,635	5,591,555	3.0882	1.987	1.987	1.994	1.968	1.994	2,824,314	1.9798	0.65%
2012-07-27	0	3.080	3.080	3.090	3.070	3.130	2,443,990	7,541,340	3.0857	1.975	1.975	1.981	1.968	2.007	3,812,251	1.9782	1.32%
2012-07-26	0	3.040	3.040	3.050	3.030	3.090	2,741,500	8,390,975	3.0607	1.949	1.949	1.955	1.942	1.981	4,276,322	1.9622	-1.94%
2012-07-25	0	3.100	3.090	3.100	3.060	3.110	1,676,000	5,157,160	3.0771	1.987	1.981	1.987	1.962	1.994	2,614,304	1.9727	-0.32%
2012-07-24	0	3.110	3.110	3.120	3.070	3.170	4,485,669	13,994,250	3.1198	1.994	1.994	2.000	1.968	2.032	6,996,959	2.0000	1.30%
2012-07-23	0	3.070	3.060	3.070	3.040	3.180	7,514,000	23,207,540	3.0886	1.968	1.962	1.968	1.949	2.039	11,720,693	1.9800	-4.66%
2012-07-20	0	3.220	3.220	3.240	3.130	3.310	5,183,000	16,678,545	3.2179	2.064	2.064	2.077	2.007	2.122	8,084,689	2.0630	-2.42%
2012-07-19	0	3.300	3.290	3.320	3.280	3.400	2,121,000	7,091,540	3.3435	2.116	2.109	2.128	2.103	2.180	3,308,436	2.1435	-1.20%
2012-07-18	0	3.340	3.340	3.370	3.320	3.410	2,934,000	9,851,090	3.3576	2.141	2.141	2.160	2.128	2.186	4,576,592	2.1525	-2.34%
2012-07-17	0	3.420	3.400	3.420	3.400	3.470	1,661,000	5,662,330	3.4090	2.193	2.180	2.193	2.180	2.225	2,590,907	2.1855	0.00%
2012-07-16	0	3.420	3.420	3.430	3.400	3.500	1,210,000	4,141,730	3.4229	2.193	2.193	2.199	2.180	2.244	1,887,415	2.1944	0.59%
2012-07-13	0	3.400	3.400	3.410	3.360	3.470	1,535,000	5,240,720	3.4141	2.180	2.180	2.186	2.154	2.225	2,394,366	2.1888	-2.02%
2012-07-12	0	3.470	3.430	3.470	3.410	3.490	2,492,000	8,611,045	3.4555	2.225	2.199	2.225	2.186	2.237	3,887,140	2.2153	-0.86%
2012-07-11	0	3.500	3.490	3.500	3.370	3.540	2,744,000	9,501,840	3.4628	2.244	2.237	2.244	2.160	2.269	4,280,221	2.2199	0.86%
2012-07-10	0	3.470	3.460	3.480	3.350	3.530	3,550,000	12,169,130	3.4279	2.225	2.218	2.231	2.148	2.263	5,537,458	2.1976	-0.57%
2012-07-09	0	3.490	3.490	3.510	3.460	3.630	4,087,025	14,372,149	3.5165	2.237	2.237	2.250	2.218	2.327	6,375,135	2.2544	-3.59%
2012-07-06	0	3.620	3.600	3.610	3.450	3.670	29,901,740	103,435,324	3.4592	2.321	2.308	2.314	2.212	2.353	46,642,151	2.2176	6.47%
2012-07-05	0	3.400	3.400	3.410	3.320	3.460	3,907,000	13,285,000	3.4003	2.180	2.180	2.186	2.128	2.218	6,094,324	2.1799	-0.87%
2012-07-04	0	3.430	3.420	3.430	3.290	3.460	10,259,000	35,040,795	3.4156	2.199	2.193	2.199	2.109	2.218	16,002,474	2.1897	6.52%
2012-07-03	0	3.220	3.220	3.230	3.140	3.280	4,315,000	13,858,420	3.2117	2.064	2.064	2.071	2.013	2.103	6,730,741	2.0590	3.21%
2012-06-29	0	3.120	3.110	3.120	3.100	3.220	6,104,893	19,172,108	3.1404	2.000	1.994	2.000	1.987	2.064	9,522,701	2.0133	-0.32%
2012-06-28	0	3.130	3.160	3.170	3.060	3.390	25,982,100	84,509,961	3.2526	2.007	2.026	2.032	1.962	2.173	40,528,111	2.0852	-6.29%
2012-06-27	0	3.340	3.340	3.350	3.300	3.540	31,435,000	106,673,090	3.3934	2.141	2.141	2.148	2.116	2.269	49,033,803	2.1755	-12.79%
2012-06-26	0	3.830	3.820	3.830	3.790	3.890	3,849,000	14,686,290	3.8156	2.455	2.449	2.455	2.430	2.494	6,003,853	2.4461	-0.52%
2012-06-25	0	3.850	3.850	3.860	3.770	3.880	1,592,000	6,112,880	3.8397	2.468	2.468	2.475	2.417	2.487	2,483,277	2.4616	2.94%
2012-06-22	0	3.740	3.730	3.760	3.650	3.750	1,895,005	7,032,989	3.7113	2.398	2.391	2.410	2.340	2.404	2,955,919	2.3793	-1.32%
2012-06-21	0	3.790	3.790	3.800	3.720	3.890	2,305,000	8,782,480	3.8102	2.430	2.430	2.436	2.385	2.494	3,595,448	2.4427	-1.81%
2012-06-20	0	3.860	3.850	3.860	3.830	3.950	2,169,000	8,405,150	3.8751	2.475	2.468	2.475	2.455	2.532	3,383,309	2.4843	-0.52%
2012-06-19	0	3.880	3.870	3.890	3.720	3.970	7,164,000	27,917,195	3.8969	2.487	2.481	2.494	2.385	2.545	11,174,747	2.4982	1.57%
2012-06-18	0	3.820	3.810	3.820	3.360	3.870	11,863,000	43,933,500	3.7034	2.449	2.443	2.449	2.154	2.481	18,504,470	2.3742	14.37%
2012-06-15	0	3.340	3.330	3.340	3.320	3.380	1,762,003	5,901,820	3.3495	2.141	2.135	2.141	2.128	2.167	2,748,456	2.1473	0.30%
2012-06-14	0	3.330	3.310	3.330	3.310	3.370	906,002	3,027,106	3.3412	2.135	2.122	2.135	2.122	2.160	1,413,225	2.1420	-1.19%
2012-06-13	0	3.370	3.360	3.370	3.300	3.450	2,962,172	9,924,842	3.3505	2.160	2.154	2.160	2.116	2.212	4,620,536	2.1480	-1.46%
2012-06-12	0	3.420	3.410	3.420	3.380	3.450	1,562,483	5,339,510	3.4173	2.193	2.186	2.193	2.167	2.212	2,437,235	2.1908	-0.87%
2012-06-11	0	3.450	3.430	3.450	3.400	3.470	1,677,700	5,761,899	3.4344	2.212	2.199	2.212	2.180	2.225	2,616,956	2.2018	1.77%
2012-06-08	0	3.390	3.390	3.420	3.350	3.440	2,153,130	7,295,851	3.3885	2.173	2.173	2.193	2.148	2.205	3,358,554	2.1723	-0.59%
2012-06-07	0	3.410	3.410	3.430	3.400	3.550	3,082,601	10,657,343	3.4573	2.186	2.186	2.199	2.180	2.276	4,808,387	2.2164	-0.87%
2012-06-06	0	3.440	3.400	3.440	3.380	3.460	1,791,000	6,137,200	3.4267	2.205	2.180	2.205	2.167	2.218	2,793,687	2.1968	2.69%
2012-06-05	0	3.350	3.340	3.350	3.260	3.430	3,373,483	11,200,339	3.3201	2.148	2.141	2.148	2.090	2.199	5,262,119	2.1285	-0.59%
2012-06-04	0	3.370	3.360	3.380	3.340	3.520	3,492,700	11,881,896	3.4019	2.160	2.154	2.167	2.141	2.257	5,448,079	2.1809	-6.65%
2012-06-01	0	3.610	3.590	3.610	3.560	3.730	2,047,000	7,452,010	3.6405	2.314	2.302	2.314	2.282	2.391	3,193,008	2.3339	-1.10%
2012-05-31	0	3.650	3.640	3.670	3.530	3.680	2,663,004	9,565,214	3.5919	2.340	2.334	2.353	2.263	2.359	4,153,880	2.3027	0.00%
2012-05-30	0	3.650	3.640	3.660	3.620	3.760	2,558,248	9,356,437	3.6574	2.340	2.334	2.346	2.321	2.410	3,990,476	2.3447	-3.18%
2012-05-29	0	3.770	3.770	3.780	3.560	3.790	2,387,003	8,856,981	3.7105	2.417	2.417	2.423	2.282	2.430	3,723,360	2.3788	4.72%
2012-05-28	0	3.600	3.580	3.600	3.530	3.640	2,258,000	8,061,830	3.5703	2.308	2.295	2.308	2.263	2.334	3,522,135	2.2889	0.00%
2012-05-25	0	3.600	3.590	3.600	3.570	3.690	3,066,001	11,034,333	3.5989	2.308	2.302	2.308	2.289	2.366	4,782,494	2.3072	-1.37%
2012-05-24	0	3.650	3.630	3.650	3.620	3.810	2,941,003	10,823,391	3.6802	2.340	2.327	2.340	2.321	2.443	4,587,516	2.3593	-2.41%
2012-05-23	0	3.740	3.730	3.750	3.730	3.870	2,786,051	10,510,011	3.7724	2.398	2.391	2.404	2.391	2.481	4,345,814	2.4184	-3.36%
2012-05-22	0	3.870	3.860	3.870	3.660	3.930	5,294,001	20,359,923	3.8458	2.481	2.475	2.481	2.346	2.519	8,257,834	2.4655	6.61%
2012-05-21	0	3.630	3.630	3.640	3.530	3.660	2,912,001	10,450,783	3.5889	2.327	2.327	2.334	2.263	2.346	4,542,277	2.3008	0.55%
2012-05-18	0	3.610	3.600	3.610	3.540	3.680	3,592,051	12,941,242	3.6027	2.314	2.308	2.314	2.269	2.359	5,603,051	2.3097	-2.17%
2012-05-17	0	3.690	3.690	3.710	3.610	3.850	5,832,001	21,783,893	3.7352	2.366	2.366	2.378	2.314	2.468	9,097,032	2.3946	-1.60%
2012-05-16	0	3.750	3.750	3.760	3.740	3.990	8,146,478	31,120,762	3.8201	2.404	2.404	2.410	2.398	2.558	12,707,262	2.4491	-6.02%
2012-05-15	0	3.990	3.990	4.020	3.920	4.100	4,260,500	16,975,725	3.9844	2.558	2.558	2.577	2.513	2.628	6,645,730	2.5544	-1.48%
2012-05-14	0	4.050	4.040	4.050	4.010	4.130	1,969,000	8,026,160	4.0763	2.596	2.590	2.596	2.571	2.648	3,071,339	2.6132	-1.22%
2012-05-11	0	4.100	4.100	4.110	4.060	4.150	1,252,000	5,133,110	4.0999	2.628	2.628	2.635	2.603	2.661	1,952,929	2.6284	-0.49%
2012-05-10	0	4.120	4.120	4.130	4.010	4.170	1,798,000	7,357,420	4.0920	2.641	2.641	2.648	2.571	2.673	2,804,606	2.6233	0.73%
2012-05-09	0	4.090	4.080	4.100	4.060	4.240	3,183,004	13,154,816	4.1328	2.622	2.616	2.628	2.603	2.718	4,965,000	2.6495	-3.54%
2012-05-08	0	4.240	4.240	4.250	4.210	4.300	2,679,000	11,339,010	4.2326	2.718	2.718	2.725	2.699	2.757	4,178,831	2.7134	0.71%
2012-05-07	0	4.210	4.210	4.220	4.200	4.520	7,764,000	33,452,005	4.3086	2.699	2.699	2.705	2.693	2.898	12,110,655	2.7622	-5.39%
2012-05-04	0	4.450	4.450	4.460	4.340	4.540	7,626,005	34,121,472	4.4744	2.853	2.853	2.859	2.782	2.911	11,895,404	2.8685	-1.11%
2012-05-03	0	4.500	4.490	4.500	4.350	4.520	8,882,050	39,703,831	4.4701	2.885	2.878	2.885	2.789	2.898	13,854,642	2.8657	4.17%
2012-05-02	0	4.320	4.310	4.320	4.200	4.350	5,704,338	24,389,878	4.2757	2.770	2.763	2.770	2.693	2.789	8,897,897	2.7411	3.35%
2012-04-30	0	4.180	4.170	4.180	4.150	4.260	4,688,000	19,655,700	4.1928	2.680	2.673	2.680	2.661	2.731	7,312,565	2.6879	1.46%
2012-04-27	0	4.120	4.120	4.130	4.110	4.310	5,747,000	24,002,430	4.1765	2.641	2.641	2.648	2.635	2.763	8,964,443	2.6775	-3.06%
2012-04-26	0	4.250	4.240	4.250	4.010	4.250	10,154,001	42,289,690	4.1648	2.725	2.718	2.725	2.571	2.725	15,838,692	2.6700	7.32%
2012-04-25	0	3.960	3.950	3.970	3.880	4.020	3,574,001	14,196,314	3.9721	2.539	2.532	2.545	2.487	2.577	5,574,896	2.5465	1.28%
2012-04-24	0	3.910	3.900	3.910	3.870	4.040	6,404,024	25,149,416	3.9271	2.507	2.500	2.507	2.481	2.590	9,989,300	2.5176	-2.98%
2012-04-23	0	4.030	4.030	4.040	3.950	4.170	3,992,012	16,098,857	4.0328	2.584	2.584	2.590	2.532	2.673	6,226,929	2.5854	-2.42%
2012-04-20	0	4.130	4.130	4.140	4.100	4.160	1,459,013	6,026,677	4.1307	2.648	2.648	2.654	2.628	2.667	2,275,838	2.6481	-0.72%
2012-04-19	0	4.160	4.150	4.160	4.110	4.240	3,367,012	13,967,255	4.1483	2.667	2.661	2.667	2.635	2.718	5,252,025	2.6594	-2.12%
2012-04-18	0	4.250	4.230	4.250	4.210	4.350	3,725,259	15,790,911	4.2389	2.725	2.712	2.725	2.699	2.789	5,810,836	2.7175	-0.23%
2012-04-17	0	4.260	4.250	4.270	4.210	4.370	7,638,021	32,698,259	4.2810	2.731	2.725	2.737	2.699	2.802	11,914,147	2.7445	0.71%
2012-04-16	0	4.230	4.230	4.240	3.960	4.290	10,981,000	46,105,360	4.1986	2.712	2.712	2.718	2.539	2.750	17,128,684	2.6917	6.28%
2012-04-13	0	3.980	3.980	3.990	3.880	4.100	11,822,600	46,991,216	3.9747	2.552	2.552	2.558	2.487	2.628	18,441,452	2.5481	0.00%
2012-04-12	0	3.980	3.990	4.000	3.860	4.360	20,717,609	83,283,367	4.0199	2.552	2.558	2.564	2.475	2.795	32,316,308	2.5771	-7.66%
2012-04-11	0	4.310	4.300	4.310	4.300	4.400	5,823,000	25,242,285	4.3349	2.763	2.757	2.763	2.757	2.821	9,082,991	2.7791	-3.58%
2012-04-10	0	4.470	4.470	4.480	4.320	4.540	6,097,531	27,234,097	4.4664	2.866	2.866	2.872	2.770	2.911	9,511,218	2.8634	1.82%
2012-04-05	0	4.390	4.380	4.400	4.340	4.460	10,216,022	44,887,388	4.3938	2.814	2.808	2.821	2.782	2.859	15,935,435	2.8168	-3.09%
2012-04-03	0	4.530	4.530	4.540	4.430	4.890	19,736,000	89,798,199	4.5500	2.904	2.904	2.911	2.840	3.135	30,785,148	2.9169	-6.02%
2012-04-02	0	4.820	4.820	4.830	4.780	5.400	13,258,000	64,878,910	4.8936	3.090	3.090	3.096	3.064	3.462	20,680,457	3.1372	-10.58%
2012-03-30	0	5.390	5.390	5.400	5.300	5.400	3,556,053	19,072,247	5.3633	3.455	3.455	3.462	3.398	3.462	5,546,900	3.4384	0.56%
2012-03-29	0	5.360	5.370	5.380	5.330	5.450	1,957,000	10,488,430	5.3594	3.436	3.443	3.449	3.417	3.494	3,052,621	3.4359	-1.47%
2012-03-28	0	5.440	5.430	5.440	5.320	5.600	5,612,000	30,516,105	5.4377	3.488	3.481	3.488	3.411	3.590	8,753,864	3.4860	-4.06%
2012-03-27	0	5.670	5.660	5.670	5.480	5.690	4,081,000	22,688,570	5.5596	3.635	3.629	3.635	3.513	3.648	6,365,737	3.5642	4.23%
2012-03-26	0	5.440	5.440	5.450	5.400	5.500	1,486,000	8,083,650	5.4399	3.488	3.488	3.494	3.462	3.526	2,317,933	3.4874	0.93%
2012-03-23	0	5.390	5.380	5.390	5.290	5.440	5,071,175	27,138,563	5.3515	3.455	3.449	3.455	3.391	3.488	7,910,259	3.4308	-1.28%
2012-03-22	0	5.460	5.480	5.490	5.390	5.550	4,303,000	23,373,060	5.4318	3.500	3.513	3.520	3.455	3.558	6,712,023	3.4823	-0.73%
2012-03-21	0	5.500	5.500	5.530	5.470	5.670	6,016,000	33,237,620	5.5249	3.526	3.526	3.545	3.507	3.635	9,384,042	3.5419	-2.31%
2012-03-20	0	5.630	5.620	5.630	5.570	5.870	5,291,000	29,741,010	5.6211	3.609	3.603	3.609	3.571	3.763	8,253,153	3.6036	-2.93%
2012-03-19	0	5.800	5.790	5.800	5.750	5.940	2,666,000	15,491,875	5.8109	3.718	3.712	3.718	3.686	3.808	4,158,553	3.7253	-1.36%
2012-03-16	0	5.880	5.880	5.900	5.850	5.940	1,948,362	11,452,456	5.8780	3.770	3.770	3.782	3.750	3.808	3,039,147	3.7683	-0.51%
2012-03-15	0	5.910	5.900	5.920	5.810	5.990	3,323,000	19,597,070	5.8974	3.789	3.782	3.795	3.725	3.840	5,183,373	3.7808	-0.34%
2012-03-14	0	5.930	5.920	5.930	5.860	6.090	9,668,000	57,804,152	5.9789	3.802	3.795	3.802	3.757	3.904	15,080,605	3.8330	1.19%
2012-03-13	0	5.860	5.860	5.870	5.850	5.950	4,322,000	25,432,580	5.8844	3.757	3.757	3.763	3.750	3.814	6,741,660	3.7725	-1.01%
2012-03-12	0	5.920	5.910	5.920	5.700	5.930	8,701,000	50,757,366	5.8335	3.795	3.789	3.795	3.654	3.802	13,572,232	3.7398	4.96%
2012-03-09	0	5.640	5.610	5.640	5.530	5.680	5,347,000	30,025,939	5.6155	3.616	3.597	3.616	3.545	3.641	8,340,504	3.6000	1.44%
2012-03-08	0	5.560	5.550	5.560	5.450	5.620	8,345,800	46,320,650	5.5502	3.564	3.558	3.564	3.494	3.603	13,018,174	3.5582	2.96%
2012-03-07	0	5.400	5.410	5.420	5.320	5.590	19,671,800	106,521,983	5.4150	3.462	3.468	3.475	3.411	3.584	30,685,006	3.4715	-4.09%
2012-03-06	0	5.630	5.620	5.630	5.620	5.850	10,914,000	62,071,922	5.6874	3.609	3.603	3.609	3.603	3.750	17,024,174	3.6461	-3.43%
2012-03-05	0	5.830	5.820	5.840	5.820	5.950	11,180,000	65,759,760	5.8819	3.738	3.731	3.744	3.731	3.814	17,439,094	3.7708	-0.85%
2012-03-02	0	5.880	5.870	5.880	5.840	5.960	7,038,000	41,355,250	5.8760	3.770	3.763	3.770	3.744	3.821	10,978,206	3.7670	-0.84%
2012-03-01	0	5.930	5.920	5.930	5.860	5.970	11,484,000	68,003,547	5.9216	3.802	3.795	3.802	3.757	3.827	17,913,287	3.7963	1.72%
2012-02-29	0	5.830	5.830	5.840	5.810	6.120	30,616,000	180,526,540	5.8965	3.738	3.738	3.744	3.725	3.923	47,756,288	3.7802	-4.11%
2012-02-28	0	6.080	6.070	6.080	6.050	6.140	8,602,000	52,370,340	6.0882	3.898	3.891	3.898	3.879	3.936	13,417,807	3.9030	-0.16%
2012-02-27	0	6.090	6.080	6.090	6.050	6.180	11,561,000	70,630,690	6.1094	3.904	3.898	3.904	3.879	3.962	18,033,396	3.9167	0.66%
2012-02-24	0	6.050	6.040	6.050	6.010	6.170	17,690,000	107,404,170	6.0715	3.879	3.872	3.879	3.853	3.956	27,593,700	3.8923	-1.79%
2012-02-23	0	6.160	6.150	6.160	6.110	6.290	28,861,000	178,860,660	6.1973	3.949	3.943	3.949	3.917	4.032	45,018,755	3.9730	-0.48%
2012-02-22	0	6.190	6.190	6.200	6.030	6.340	243,875,708	1,532,490,488	6.2839	3.968	3.968	3.975	3.866	4.065	380,408,885	4.0285	-15.32%
2012-02-21	0	7.310	7.310	7.320	6.880	7.350	9,895,000	70,704,950	7.1455	4.686	4.686	4.693	4.411	4.712	15,434,690	4.5809	3.54%
2012-02-20	0	7.060	7.090	7.100	6.650	7.100	12,412,000	85,804,540	6.9130	4.526	4.545	4.552	4.263	4.552	19,360,826	4.4319	6.01%
2012-02-17	0	6.660	6.660	6.670	6.640	6.840	2,674,000	17,918,500	6.7010	4.270	4.270	4.276	4.257	4.385	4,171,032	4.2959	-1.19%
2012-02-16	0	6.740	6.720	6.750	6.580	6.770	3,450,000	23,131,220	6.7047	4.321	4.308	4.327	4.218	4.340	5,381,473	4.2983	1.66%
2012-02-15	0	6.630	6.610	6.670	6.590	6.700	4,156,608	27,632,868	6.6479	4.250	4.238	4.276	4.225	4.295	6,483,674	4.2619	-0.15%
2012-02-14	0	6.640	6.600	6.640	6.580	6.730	6,132,000	40,869,520	6.6650	4.257	4.231	4.257	4.218	4.315	9,564,984	4.2728	0.30%
2012-02-13	0	6.620	6.620	6.650	6.620	6.760	3,303,075	22,026,441	6.6685	4.244	4.244	4.263	4.244	4.334	5,152,293	4.2751	-1.19%
2012-02-10	0	6.700	6.710	6.720	6.650	6.860	6,902,000	46,499,140	6.7371	4.295	4.302	4.308	4.263	4.398	10,766,067	4.3190	0.45%
2012-02-09	0	6.670	6.690	6.700	6.660	6.860	2,667,000	18,032,830	6.7615	4.276	4.289	4.295	4.270	4.398	4,160,113	4.3347	-1.77%
2012-02-08	0	6.790	6.770	6.790	6.560	6.800	3,665,000	24,572,250	6.7046	4.353	4.340	4.353	4.206	4.359	5,716,841	4.2982	3.35%
2012-02-07	0	6.570	6.560	6.570	6.510	6.800	2,132,000	14,046,610	6.5885	4.212	4.206	4.212	4.173	4.359	3,325,595	4.2238	-1.94%
2012-02-06	0	6.700	6.700	6.710	6.640	6.880	4,724,000	31,747,160	6.7204	4.295	4.295	4.302	4.257	4.411	7,368,719	4.3084	-0.59%
2012-02-03	0	6.740	6.740	6.750	6.250	6.770	13,653,000	90,237,290	6.6093	4.321	4.321	4.327	4.007	4.340	21,296,596	4.2372	7.84%
2012-02-02	0	6.250	6.250	6.260	6.240	6.350	3,934,000	24,652,010	6.2664	4.007	4.007	4.013	4.000	4.071	6,136,440	4.0173	-0.32%
2012-02-01	0	6.270	6.260	6.270	6.250	6.360	2,348,000	14,796,320	6.3017	4.020	4.013	4.020	4.007	4.077	3,662,522	4.0399	-0.32%
2012-01-31	0	6.290	6.250	6.300	6.240	6.340	2,894,000	18,155,420	6.2735	4.032	4.007	4.039	4.000	4.065	4,514,198	4.0218	0.32%
2012-01-30	0	6.270	6.270	6.280	6.260	6.420	3,360,500	21,165,950	6.2985	4.020	4.020	4.026	4.013	4.116	5,241,867	4.0379	-2.34%
2012-01-27	0	6.420	6.400	6.420	6.380	6.490	2,425,000	15,569,370	6.4204	4.116	4.103	4.116	4.090	4.161	3,782,630	4.1160	-0.77%
2012-01-26	0	6.470	6.470	6.490	6.360	6.550	4,482,000	28,894,813	6.4469	4.148	4.148	4.161	4.077	4.199	6,991,236	4.1330	0.00%
2012-01-20	0	6.470	6.460	6.480	6.460	6.550	2,177,000	14,101,090	6.4773	4.148	4.141	4.154	4.141	4.199	3,395,788	4.1525	0.00%
2012-01-19	0	6.470	6.450	6.470	6.450	6.560	3,321,000	21,596,775	6.5031	4.148	4.135	4.148	4.135	4.206	5,180,253	4.1691	0.47%
2012-01-18	0	6.440	6.440	6.450	6.400	6.700	3,762,000	24,573,900	6.5321	4.129	4.129	4.135	4.103	4.295	5,868,146	4.1877	-2.28%
2012-01-17	0	6.590	6.590	6.600	6.500	6.680	5,213,000	34,377,190	6.5945	4.225	4.225	4.231	4.167	4.282	8,131,484	4.2277	1.07%
2012-01-16	0	6.520	6.480	6.530	6.480	6.680	2,867,000	18,825,600	6.5663	4.180	4.154	4.186	4.154	4.282	4,472,082	4.2096	-2.69%
2012-01-13	0	6.700	6.690	6.700	6.660	6.840	3,200,000	21,465,010	6.7078	4.295	4.289	4.295	4.270	4.385	4,991,512	4.3003	-0.15%
2012-01-12	0	6.710	6.710	6.720	6.510	6.750	5,576,000	37,329,900	6.6947	4.302	4.302	4.308	4.173	4.327	8,697,709	4.2919	3.39%
2012-01-11	0	6.490	6.470	6.490	6.420	6.590	1,707,000	11,079,930	6.4909	4.161	4.148	4.161	4.116	4.225	2,662,659	4.1612	-0.61%
2012-01-10	0	6.530	6.520	6.530	6.260	6.590	4,995,000	32,585,430	6.5236	4.186	4.180	4.186	4.013	4.225	7,791,438	4.1822	4.48%
2012-01-09	0	6.250	6.240	6.250	6.210	6.340	2,056,000	12,887,310	6.2681	4.007	4.000	4.007	3.981	4.065	3,207,046	4.0184	-0.95%
2012-01-06	0	6.310	6.310	6.320	6.270	6.390	2,013,000	12,692,100	6.3051	4.045	4.045	4.052	4.020	4.097	3,139,973	4.0421	-1.87%
2012-01-05	0	6.430	6.430	6.450	6.400	6.590	2,126,900	13,718,240	6.4499	4.122	4.122	4.135	4.103	4.225	3,317,639	4.1349	-1.83%
2012-01-04	0	6.550	6.540	6.600	6.450	6.660	11,448,000	74,830,480	6.5366	4.199	4.193	4.231	4.135	4.270	17,857,133	4.1905	3.97%
2012-01-03	0	6.300	6.300	6.310	6.170	6.390	2,844,000	17,732,210	6.2350	4.039	4.039	4.045	3.956	4.097	4,436,206	3.9972	0.00%
2011-12-30	0	6.300	6.270	6.300	6.200	6.360	4,354,000	27,227,785	6.2535	4.039	4.020	4.039	3.975	4.077	6,791,576	4.0091	0.96%
2011-12-29	0	6.240	6.240	6.250	6.150	6.300	3,798,000	23,768,204	6.2581	4.000	4.000	4.007	3.943	4.039	5,924,300	4.0120	0.81%
2011-12-28	0	6.190	6.160	6.190	6.130	6.320	5,575,000	34,461,605	6.1815	3.968	3.949	3.968	3.930	4.052	8,696,149	3.9629	-1.12%
2011-12-23	0	6.260	6.250	6.270	6.240	6.330	1,533,000	9,591,355	6.2566	4.013	4.007	4.020	4.000	4.058	2,391,246	4.0110	-0.16%
2011-12-22	0	6.270	6.270	6.280	6.180	6.300	2,707,717	16,927,920	6.2517	4.020	4.020	4.026	3.962	4.039	4,223,625	4.0079	0.16%
2011-12-21	0	6.260	6.250	6.260	6.200	6.380	3,814,000	23,828,565	6.2477	4.013	4.007	4.013	3.975	4.090	5,949,258	4.0053	0.97%
2011-12-20	0	6.200	6.210	6.220	6.110	6.320	13,570,000	84,850,265	6.2528	3.975	3.981	3.988	3.917	4.052	21,167,129	4.0086	-1.12%
2011-12-19	0	6.270	6.280	6.290	5.950	6.290	5,949,000	36,376,630	6.1147	4.020	4.026	4.032	3.814	4.032	9,279,532	3.9201	0.48%
2011-12-16	0	6.240	6.240	6.250	6.080	6.260	7,975,000	49,280,330	6.1794	4.000	4.000	4.007	3.898	4.013	12,439,783	3.9615	0.65%
2011-12-15	0	6.200	6.180	6.200	6.180	6.540	7,499,000	47,659,210	6.3554	3.975	3.962	3.975	3.962	4.193	11,697,296	4.0744	-5.20%
2011-12-14	0	6.540	6.570	6.580	6.480	6.610	7,325,000	47,907,685	6.5403	4.193	4.212	4.218	4.154	4.238	11,425,882	4.1929	-0.15%
2011-12-13	0	6.550	6.530	6.550	6.260	6.750	16,477,933	108,277,862	6.5711	4.199	4.186	4.199	4.013	4.327	25,703,061	4.2126	1.39%
2011-12-12	0	6.460	6.470	6.480	6.430	7.080	75,700,000	533,882,900	7.0526	4.141	4.148	4.154	4.122	4.539	118,080,447	4.5213	-11.39%
2011-12-09	0	7.290	7.300	7.320	6.960	7.320	6,660,000	47,669,030	7.1575	4.674	4.680	4.693	4.462	4.693	10,388,584	4.5886	1.96%
2011-12-08	0	7.150	7.150	7.170	6.980	7.170	3,816,000	26,986,695	7.0720	4.584	4.584	4.597	4.475	4.597	5,952,378	4.5338	0.56%
2011-12-07	0	7.110	7.110	7.130	6.810	7.140	5,478,000	38,392,040	7.0084	4.558	4.558	4.571	4.366	4.577	8,544,844	4.4930	4.56%
2011-12-06	0	6.800	6.790	6.800	6.750	6.840	1,856,000	12,617,910	6.7984	4.359	4.353	4.359	4.327	4.385	2,895,077	4.3584	0.15%
2011-12-05	0	6.790	6.780	6.800	6.730	6.900	3,238,000	22,054,730	6.8112	4.353	4.347	4.359	4.315	4.424	5,050,786	4.3666	-0.88%
2011-12-02	0	6.850	6.840	6.850	6.710	7.040	5,046,000	34,452,400	6.8277	4.391	4.385	4.391	4.302	4.513	7,870,990	4.3771	-1.72%
2011-12-01	0	6.970	6.950	6.980	6.900	7.220	9,372,000	66,199,220	7.0635	4.468	4.456	4.475	4.424	4.629	14,618,890	4.5283	1.60%
2011-11-30	0	6.860	6.810	6.840	6.800	6.990	3,280,000	22,523,008	6.8668	4.398	4.366	4.385	4.359	4.481	5,116,299	4.4022	-2.28%
2011-11-29	0	7.020	7.010	7.020	6.930	7.110	5,822,000	40,883,250	7.0222	4.500	4.494	4.500	4.443	4.558	9,081,431	4.5019	0.14%
2011-11-28	0	7.010	7.010	7.030	6.860	7.040	3,916,000	27,269,680	6.9637	4.494	4.494	4.507	4.398	4.513	6,108,362	4.4643	2.49%
2011-11-25	0	6.840	6.940	7.000	6.690	7.050	7,390,000	50,572,782	6.8434	4.385	4.449	4.488	4.289	4.520	11,527,272	4.3872	-2.70%
2011-11-24	0	7.030	7.030	7.080	6.750	7.260	9,645,000	67,295,285	6.9772	4.507	4.507	4.539	4.327	4.654	15,044,728	4.4730	-0.99%
2011-11-23	0	7.100	7.100	7.110	6.260	7.120	23,550,900	157,787,004	6.6998	4.552	4.552	4.558	4.013	4.565	36,735,810	4.2952	1.87%
2011-11-22	0	6.970	6.960	6.970	6.800	7.800	12,452,000	88,894,320	7.1390	4.468	4.462	4.468	4.359	5.000	19,423,220	4.5767	-14.16%
2011-11-21	0	8.120	8.120	8.150	7.890	8.290	3,553,000	28,484,130	8.0169	5.206	5.206	5.225	5.058	5.315	5,542,138	5.1396	-2.05%
2011-11-18	0	8.290	8.290	8.350	8.250	8.370	1,259,000	10,457,270	8.3060	5.315	5.315	5.353	5.289	5.366	1,963,848	5.3249	-0.84%
2011-11-17	0	8.360	8.360	8.410	8.190	8.400	2,573,000	21,404,090	8.3187	5.359	5.359	5.392	5.251	5.385	4,013,487	5.3330	1.09%
2011-11-16	0	8.270	8.240	8.290	8.220	8.400	1,403,000	11,645,854	8.3007	5.302	5.283	5.315	5.270	5.385	2,188,466	5.3215	-0.60%
2011-11-15	0	8.320	8.320	8.330	8.270	8.370	1,499,000	12,467,040	8.3169	5.334	5.334	5.340	5.302	5.366	2,338,211	5.3319	0.85%
2011-11-14	0	8.250	8.240	8.250	8.220	8.470	2,312,000	19,155,910	8.2854	5.289	5.283	5.289	5.270	5.430	3,606,367	5.3117	0.24%
2011-11-11	0	8.230	8.240	8.260	8.220	8.420	1,117,000	9,275,630	8.3041	5.276	5.283	5.295	5.270	5.398	1,742,350	5.3236	-0.84%
2011-11-10	0	8.300	8.240	8.300	8.000	8.350	1,339,000	11,089,100	8.2816	5.321	5.283	5.321	5.129	5.353	2,088,636	5.3093	-1.89%
2011-11-09	0	8.460	8.460	8.470	8.350	8.600	2,475,000	20,943,590	8.4621	5.424	5.424	5.430	5.353	5.513	3,860,622	5.4249	0.12%
2011-11-08	0	8.450	8.430	8.450	8.130	8.550	1,722,000	14,532,980	8.4396	5.417	5.404	5.417	5.212	5.481	2,686,057	5.4105	0.48%
2011-11-07	0	8.410	8.390	8.410	8.310	8.500	1,718,000	14,452,565	8.4124	5.392	5.379	5.392	5.327	5.449	2,679,818	5.3931	0.84%
2011-11-04	0	8.340	8.300	8.340	8.280	8.620	3,512,000	29,511,814	8.4031	5.347	5.321	5.347	5.308	5.526	5,478,184	5.3872	1.83%
2011-11-03	0	8.190	8.170	8.190	8.000	8.340	2,279,000	18,769,840	8.2360	5.251	5.238	5.251	5.129	5.347	3,554,892	5.2800	-0.73%
2011-11-02	0	8.250	8.250	8.280	7.990	8.350	4,811,200	39,364,260	8.1818	5.289	5.289	5.308	5.122	5.353	7,504,738	5.2453	-1.55%
2011-11-01	0	8.380	8.370	8.400	8.100	8.500	1,837,000	15,360,002	8.3615	5.372	5.366	5.385	5.193	5.449	2,865,440	5.3604	-0.48%
2011-10-31	0	8.420	8.400	8.470	8.340	8.580	1,379,000	11,616,580	8.4239	5.398	5.385	5.430	5.347	5.501	2,151,030	5.4005	-0.82%
2011-10-28	0	8.490	8.460	8.520	8.350	8.750	5,023,000	42,699,705	8.5008	5.443	5.424	5.462	5.353	5.610	7,835,113	5.4498	1.07%
2011-10-27	0	8.400	8.420	8.430	8.150	8.420	6,102,000	50,722,140	8.3124	5.385	5.398	5.404	5.225	5.398	9,518,189	5.3290	4.35%
2011-10-26	0	8.050	8.020	8.060	7.700	8.100	3,021,000	24,077,020	7.9699	5.161	5.142	5.167	4.936	5.193	4,712,299	5.1094	0.50%
2011-10-25	0	8.010	8.010	8.030	7.730	8.040	4,167,000	33,099,490	7.9432	5.135	5.135	5.148	4.956	5.154	6,499,884	5.0923	4.98%
2011-10-24	0	7.630	7.660	7.710	7.380	7.710	3,151,000	23,910,193	7.5881	4.892	4.911	4.943	4.731	4.943	4,915,079	4.8647	5.10%
2011-10-21	0	7.260	7.250	7.280	7.190	7.360	1,248,000	9,066,150	7.2645	4.654	4.648	4.667	4.609	4.718	1,946,690	4.6572	0.00%
2011-10-20	0	7.260	7.260	7.300	7.030	7.350	2,631,000	18,935,680	7.1971	4.654	4.654	4.680	4.507	4.712	4,103,958	4.6140	-0.95%
2011-10-19	0	7.330	7.330	7.380	7.260	7.480	1,810,101	13,322,586	7.3601	4.699	4.699	4.731	4.654	4.795	2,823,481	4.7185	2.09%
2011-10-18	0	7.180	7.160	7.250	7.060	7.500	6,664,000	48,506,630	7.2789	4.603	4.590	4.648	4.526	4.808	10,394,823	4.6664	-7.35%
2011-10-17	0	7.750	7.750	7.810	7.350	7.900	7,975,000	61,413,109	7.7007	4.968	4.968	5.007	4.712	5.065	12,439,783	4.9368	6.90%
2011-10-14	0	7.250	7.250	7.270	6.980	7.270	3,136,000	22,537,770	7.1868	4.648	4.648	4.661	4.475	4.661	4,891,681	4.6074	0.55%
2011-10-13	0	7.210	7.210	7.220	6.980	7.220	4,560,000	32,410,320	7.1075	4.622	4.622	4.629	4.475	4.629	7,112,904	4.5566	4.49%
2011-10-12	0	6.900	6.860	6.900	6.280	7.060	3,952,000	26,780,680	6.7765	4.424	4.398	4.424	4.026	4.526	6,164,517	4.3443	6.15%
2011-10-11	0	6.500	6.500	6.540	6.410	6.700	3,643,000	23,978,979	6.5822	4.167	4.167	4.193	4.109	4.295	5,682,524	4.2198	4.50%
2011-10-10	0	6.220	6.220	6.260	6.010	6.530	3,601,000	22,344,130	6.2050	3.988	3.988	4.013	3.853	4.186	5,617,010	3.9779	-2.96%
2011-10-07	0	6.410	6.430	6.440	6.350	6.630	4,059,200	26,215,762	6.4584	4.109	4.122	4.129	4.071	4.250	6,331,732	4.1404	3.39%
2011-10-06	0	6.200	6.190	6.240	5.900	6.240	2,743,200	16,701,470	6.0883	3.975	3.968	4.000	3.782	4.000	4,278,973	3.9031	7.45%
2011-10-04	0	5.770	5.770	5.780	5.500	6.180	6,441,000	37,309,117	5.7924	3.699	3.699	3.705	3.526	3.962	10,046,977	3.7135	-4.47%
2011-10-03	0	6.040	6.020	6.050	5.990	6.950	9,665,000	60,415,571	6.2510	3.872	3.859	3.879	3.840	4.456	15,075,925	4.0074	-13.34%
2011-09-30	0	6.970	6.940	6.970	6.630	7.200	6,787,500	46,740,274	6.8862	4.468	4.449	4.468	4.250	4.616	10,587,464	4.4147	-1.27%
2011-09-28	0	7.060	7.040	7.070	6.950	7.260	4,111,000	29,307,480	7.1290	4.526	4.513	4.532	4.456	4.654	6,412,533	4.5703	0.57%
2011-09-27	0	7.020	6.990	7.020	6.840	7.150	5,717,000	40,020,903	7.0003	4.500	4.481	4.500	4.385	4.584	8,917,647	4.4878	2.33%
2011-09-26	0	6.860	6.860	6.900	6.510	7.720	5,920,500	41,721,660	7.0470	4.398	4.398	4.424	4.173	4.949	9,235,076	4.5177	-8.53%
2011-09-23	0	7.500	7.530	7.540	7.180	8.040	7,299,000	54,845,290	7.5141	4.808	4.827	4.834	4.603	5.154	11,385,326	4.8172	-7.64%
2011-09-22	0	8.120	8.050	8.130	8.040	8.470	6,968,000	56,942,905	8.1721	5.206	5.161	5.212	5.154	5.430	10,869,017	5.2390	-5.58%
2011-09-21	0	8.600	8.550	8.600	8.510	8.640	4,234,000	36,332,810	8.5812	5.513	5.481	5.513	5.456	5.539	6,604,394	5.5013	0.00%
2011-09-20	0	8.600	8.580	8.590	8.140	8.700	11,609,000	96,871,010	8.3445	5.513	5.501	5.507	5.218	5.577	18,108,268	5.3495	0.47%
2011-09-19	0	8.560	8.520	8.570	8.340	8.640	5,577,000	47,733,615	8.5590	5.488	5.462	5.494	5.347	5.539	8,699,269	5.4871	0.82%
2011-09-16	0	8.490	8.470	8.500	8.100	8.500	4,575,675	38,210,702	8.3508	5.443	5.430	5.449	5.193	5.449	7,137,355	5.3536	5.07%
2011-09-15	0	8.080	8.080	8.110	7.960	8.150	2,012,001	16,223,998	8.0636	5.180	5.180	5.199	5.103	5.225	3,138,414	5.1695	0.87%
2011-09-14	0	8.010	8.000	8.060	7.780	8.530	7,617,698	61,244,471	8.0398	5.135	5.129	5.167	4.988	5.468	11,882,446	5.1542	-3.49%
2011-09-12	0	8.300	8.270	8.300	8.130	8.440	3,152,000	26,063,630	8.2689	5.321	5.302	5.321	5.212	5.411	4,916,639	5.3011	-0.95%
2011-09-09	0	8.380	8.380	8.410	8.230	8.400	3,565,000	29,818,570	8.3643	5.372	5.372	5.392	5.276	5.385	5,560,856	5.3622	1.09%
2011-09-08	0	8.290	8.290	8.300	8.150	8.410	3,013,000	24,954,500	8.2823	5.315	5.315	5.321	5.225	5.392	4,699,820	5.3097	0.24%
2011-09-07	0	8.270	8.260	8.270	8.140	8.310	4,210,000	34,723,005	8.2477	5.302	5.295	5.302	5.218	5.327	6,566,957	5.2875	1.60%
2011-09-06	0	8.140	8.140	8.150	7.620	8.170	2,993,000	23,881,286	7.9790	5.218	5.218	5.225	4.885	5.238	4,668,623	5.1153	4.76%
2011-09-05	0	7.770	7.750	7.790	7.710	7.890	1,694,090	13,179,101	7.7795	4.981	4.968	4.994	4.943	5.058	2,642,522	4.9873	-1.65%
2011-09-02	0	7.900	7.890	7.920	7.790	8.000	1,766,141	13,926,151	7.8851	5.065	5.058	5.077	4.994	5.129	2,754,910	5.0550	-0.25%
2011-09-01	0	7.920	7.900	7.920	7.820	8.190	3,119,454	24,929,963	7.9918	5.077	5.065	5.077	5.013	5.251	4,865,872	5.1234	-1.00%
2011-08-31	0	8.000	7.940	8.000	7.600	8.000	3,803,000	29,829,636	7.8437	5.129	5.090	5.129	4.872	5.129	5,932,100	5.0285	3.23%
2011-08-30	0	7.750	7.730	7.780	7.420	7.780	4,699,230	35,818,899	7.6223	4.968	4.956	4.988	4.757	4.988	7,330,082	4.8866	4.87%
2011-08-29	0	7.390	7.350	7.390	7.150	7.390	2,590,073	18,932,663	7.3097	4.738	4.712	4.738	4.584	4.738	4,040,119	4.6862	3.65%
2011-08-26	0	7.130	7.130	7.140	7.070	7.200	1,680,500	11,974,055	7.1253	4.571	4.571	4.577	4.532	4.616	2,621,324	4.5679	0.00%
2011-08-25	0	7.130	7.140	7.160	7.090	7.410	3,281,500	23,686,500	7.2182	4.571	4.577	4.590	4.545	4.750	5,118,639	4.6275	-0.83%
2011-08-24	0	7.190	7.190	7.230	7.190	7.500	3,371,000	24,585,580	7.2933	4.609	4.609	4.635	4.609	4.808	5,258,246	4.6756	-2.71%
2011-08-23	0	7.390	7.390	7.400	7.130	7.470	2,475,000	17,969,605	7.2604	4.738	4.738	4.744	4.571	4.789	3,860,622	4.6546	0.14%
2011-08-22	0	7.380	7.370	7.390	7.000	7.520	3,614,000	26,252,570	7.2641	4.731	4.725	4.738	4.488	4.821	5,637,288	4.6569	1.10%
2011-08-19	0	7.300	7.240	7.300	7.110	7.320	2,625,000	18,989,180	7.2340	4.680	4.641	4.680	4.558	4.693	4,094,599	4.6376	-1.35%
2011-08-18	0	7.400	7.400	7.410	7.370	7.640	4,161,000	30,898,880	7.4258	4.744	4.744	4.750	4.725	4.898	6,490,525	4.7606	-0.54%
2011-08-17	0	7.440	7.430	7.440	7.430	7.690	2,037,000	15,382,730	7.5517	4.770	4.763	4.770	4.763	4.930	3,177,409	4.8413	-1.85%
2011-08-16	0	7.580	7.550	7.600	7.400	7.670	3,752,000	28,291,526	7.5404	4.859	4.840	4.872	4.744	4.917	5,852,547	4.8341	1.07%
2011-08-15	0	7.500	7.470	7.480	7.280	7.500	3,862,000	28,689,485	7.4287	4.808	4.789	4.795	4.667	4.808	6,024,131	4.7624	4.02%
2011-08-12	0	7.210	7.250	7.260	7.200	7.460	3,122,001	22,768,752	7.2930	4.622	4.648	4.654	4.616	4.783	4,869,845	4.6755	-0.69%
2011-08-11	0	7.260	7.250	7.270	6.700	7.300	5,362,000	37,956,630	7.0788	4.654	4.648	4.661	4.295	4.680	8,363,902	4.5381	3.71%
2011-08-10	0	7.000	7.000	7.010	6.800	7.190	5,492,000	38,471,940	7.0051	4.488	4.488	4.494	4.359	4.609	8,566,682	4.4909	2.19%
2011-08-09	0	6.850	6.850	6.900	5.990	7.030	9,420,200	62,673,428	6.6531	4.391	4.391	4.424	3.840	4.507	14,694,074	4.2652	3.47%
2011-08-08	0	6.620	6.680	6.690	6.160	6.800	8,303,000	53,336,226	6.4237	4.244	4.282	4.289	3.949	4.359	12,951,413	4.1182	-3.36%
2011-08-05	0	6.850	6.840	6.850	6.650	6.960	4,040,000	27,626,410	6.8382	4.391	4.385	4.391	4.263	4.462	6,301,783	4.3839	-3.93%
2011-08-04	0	7.130	7.120	7.150	7.110	7.330	2,058,500	14,792,275	7.1859	4.571	4.565	4.584	4.558	4.699	3,210,946	4.6068	-1.66%
2011-08-03	0	7.250	7.240	7.270	6.990	7.310	2,806,000	20,121,805	7.1710	4.648	4.641	4.661	4.481	4.686	4,376,932	4.5972	0.69%
2011-08-02	0	7.200	7.190	7.200	7.130	7.500	3,768,000	27,384,900	7.2678	4.616	4.609	4.616	4.571	4.808	5,877,505	4.6593	-2.96%
2011-08-01	0	7.420	7.420	7.440	7.200	7.520	12,418,000	92,267,120	7.4301	4.757	4.757	4.770	4.616	4.821	19,370,185	4.7634	3.92%
2011-07-29	0	7.140	7.100	7.180	7.000	7.670	18,295,000	131,658,125	7.1964	4.577	4.552	4.603	4.488	4.917	28,537,408	4.6135	-6.92%
2011-07-28	0	7.990	7.990	8.000	7.820	8.020	9,118,000	72,008,150	7.8974	4.918	4.918	4.924	4.813	4.936	14,814,142	4.8608	0.25%
2011-07-27	0	7.970	7.970	8.000	7.950	8.250	5,127,000	41,512,560	8.0969	4.905	4.905	4.924	4.893	5.078	8,329,908	4.9836	-3.16%
2011-07-26	0	8.230	8.200	8.230	8.180	8.290	1,571,000	12,947,840	8.2418	5.066	5.047	5.066	5.035	5.102	2,552,426	5.0728	-0.72%
2011-07-25	0	8.290	8.260	8.290	8.100	8.300	5,006,000	40,862,240	8.1627	5.102	5.084	5.102	4.985	5.109	8,133,318	5.0241	0.61%
2011-07-22	0	8.240	8.240	8.250	8.230	8.330	4,473,000	36,923,450	8.2547	5.072	5.072	5.078	5.066	5.127	7,267,345	5.0807	0.24%
2011-07-21	0	8.220	8.210	8.220	8.170	8.350	1,673,000	13,727,740	8.2055	5.059	5.053	5.059	5.029	5.139	2,718,146	5.0504	-0.48%
2011-07-20	0	8.260	8.240	8.250	8.170	8.290	6,607,000	54,195,513	8.2027	5.084	5.072	5.078	5.029	5.102	10,734,485	5.0487	1.98%
2011-07-19	0	8.100	8.100	8.210	7.940	8.250	5,629,000	45,370,180	8.0601	4.985	4.985	5.053	4.887	5.078	9,145,515	4.9609	-1.10%
2011-07-18	0	8.190	8.180	8.190	8.140	8.340	1,391,000	11,453,040	8.2337	5.041	5.035	5.041	5.010	5.133	2,259,977	5.0678	-0.12%
2011-07-15	0	8.200	8.160	8.200	8.100	8.380	2,268,000	18,685,680	8.2388	5.047	5.022	5.047	4.985	5.158	3,684,851	5.0709	-1.56%
2011-07-14	0	8.330	8.310	8.330	8.130	8.390	4,467,000	36,887,610	8.2578	5.127	5.115	5.127	5.004	5.164	7,257,597	5.0826	-0.72%
2011-07-13	0	8.390	8.370	8.400	8.300	8.410	3,455,200	28,955,638	8.3803	5.164	5.152	5.170	5.109	5.176	5,613,712	5.1580	1.70%
2011-07-12	0	8.250	8.240	8.250	8.160	8.500	6,007,000	49,852,284	8.2990	5.078	5.072	5.078	5.022	5.232	9,759,657	5.1080	-3.73%
2011-07-11	0	8.570	8.560	8.570	8.320	8.590	4,527,000	38,093,715	8.4148	5.275	5.269	5.275	5.121	5.287	7,355,080	5.1792	0.23%
2011-07-08	0	8.550	8.550	8.560	8.480	8.800	2,722,000	23,385,210	8.5912	5.262	5.262	5.269	5.219	5.416	4,422,471	5.2878	-1.61%
2011-07-07	0	8.690	8.690	8.700	8.520	8.710	3,064,000	26,438,360	8.6287	5.349	5.349	5.355	5.244	5.361	4,978,123	5.3109	0.93%
2011-07-06	0	8.610	8.600	8.620	8.350	8.650	6,540,000	55,894,620	8.5466	5.299	5.293	5.306	5.139	5.324	10,625,629	5.2604	2.26%
2011-07-05	0	8.420	8.410	8.420	8.180	8.500	4,180,000	34,943,690	8.3597	5.182	5.176	5.182	5.035	5.232	6,791,304	5.1454	0.00%
2011-07-04	0	8.420	8.390	8.400	8.050	8.450	6,411,000	53,130,000	8.2873	5.182	5.164	5.170	4.955	5.201	10,416,041	5.1008	4.86%
2011-06-30	0	8.030	7.980	8.030	7.920	8.080	2,769,000	22,135,590	7.9941	4.942	4.912	4.942	4.875	4.973	4,498,833	4.9203	0.12%
2011-06-29	0	8.020	8.020	8.030	7.850	8.030	5,689,000	45,222,080	7.9490	4.936	4.936	4.942	4.832	4.942	9,242,998	4.8926	2.17%
2011-06-28	0	7.850	7.820	7.840	7.670	7.850	3,509,000	27,207,020	7.7535	4.832	4.813	4.825	4.721	4.832	5,701,121	4.7722	1.29%
2011-06-27	0	7.750	7.750	7.760	7.660	7.790	2,340,000	18,111,110	7.7398	4.770	4.770	4.776	4.715	4.795	3,801,831	4.7638	0.39%
2011-06-24	0	7.720	7.710	7.720	7.540	7.800	4,646,000	35,834,235	7.7129	4.752	4.745	4.752	4.641	4.801	7,548,421	4.7472	-1.03%
2011-06-23	0	7.800	7.790	7.800	7.750	7.970	2,519,000	19,771,426	7.8489	4.801	4.795	4.801	4.770	4.905	4,092,654	4.8310	0.26%
2011-06-22	0	7.780	7.780	7.830	7.700	7.900	2,662,000	20,723,640	7.7850	4.789	4.789	4.819	4.739	4.862	4,324,988	4.7916	-0.26%
2011-06-21	0	7.800	7.790	7.800	7.660	7.850	4,210,000	32,730,140	7.7744	4.801	4.795	4.801	4.715	4.832	6,840,046	4.7851	2.09%
2011-06-20	0	7.640	7.630	7.650	7.610	7.900	5,790,000	44,706,130	7.7213	4.702	4.696	4.709	4.684	4.862	9,407,094	4.7524	-2.30%
2011-06-17	0	7.820	7.830	7.840	7.740	8.150	3,735,000	29,562,540	7.9150	4.813	4.819	4.825	4.764	5.016	6,068,307	4.8716	-3.10%
2011-06-16	0	8.070	8.070	8.080	7.900	8.150	3,478,512	28,038,297	8.0604	4.967	4.967	4.973	4.862	5.016	5,651,587	4.9611	-0.25%
2011-06-15	0	8.090	8.090	8.110	7.690	8.160	13,380,000	106,326,240	7.9467	4.979	4.979	4.992	4.733	5.022	21,738,672	4.8911	6.45%
2011-06-14	0	7.600	7.590	7.610	7.400	7.970	8,269,000	63,861,775	7.7230	4.678	4.672	4.684	4.555	4.905	13,434,760	4.7535	-1.04%
2011-06-13	0	7.680	7.670	7.680	7.350	7.690	4,686,000	35,596,020	7.5962	4.727	4.721	4.727	4.524	4.733	7,613,409	4.6754	3.09%
2011-06-10	0	7.450	7.450	7.500	7.320	7.600	3,713,000	27,696,140	7.4592	4.585	4.585	4.616	4.505	4.678	6,032,563	4.5911	-1.19%
2011-06-09	0	7.540	7.490	7.540	7.250	7.710	7,493,000	55,462,130	7.4019	4.641	4.610	4.641	4.462	4.745	12,173,982	4.5558	-1.57%
2011-06-08	0	7.660	7.660	7.680	7.580	7.790	4,475,000	34,500,940	7.7097	4.715	4.715	4.727	4.665	4.795	7,270,595	4.7453	0.39%
2011-06-07	0	7.630	7.640	7.650	7.290	7.670	6,926,678	51,692,600	7.4628	4.696	4.702	4.709	4.487	4.721	11,253,870	4.5933	3.53%
2011-06-03	0	7.370	7.370	7.380	7.290	7.460	1,569,000	11,549,150	7.3608	4.536	4.536	4.542	4.487	4.592	2,549,176	4.5305	0.82%
2011-06-02	0	7.310	7.310	7.320	7.160	7.360	3,187,000	23,185,180	7.2749	4.499	4.499	4.505	4.407	4.530	5,177,963	4.4777	-0.41%
2011-06-01	0	7.340	7.330	7.340	7.290	7.510	3,660,000	26,956,640	7.3652	4.518	4.512	4.518	4.487	4.622	5,946,453	4.5332	0.27%
2011-05-31	0	7.320	7.310	7.320	6.940	7.350	11,250,000	80,951,440	7.1957	4.505	4.499	4.505	4.272	4.524	18,278,032	4.4289	5.48%
2011-05-30	0	6.940	6.910	6.920	6.810	6.990	3,477,000	23,876,730	6.8670	4.272	4.253	4.259	4.192	4.302	5,649,130	4.2266	0.00%
2011-05-27	0	6.940	6.930	6.940	6.770	6.980	6,176,000	42,565,140	6.8920	4.272	4.265	4.272	4.167	4.296	10,034,233	4.2420	0.87%
2011-05-26	0	6.880	6.870	6.880	6.460	6.920	11,352,000	76,644,200	6.7516	4.235	4.228	4.235	3.976	4.259	18,443,753	4.1556	6.50%
2011-05-25	0	6.460	6.450	6.470	6.290	6.490	3,995,000	25,462,790	6.3737	3.976	3.970	3.982	3.871	3.995	6,490,732	3.9229	0.31%
2011-05-24	0	6.440	6.460	6.470	6.280	6.470	1,451,555	9,255,672	6.3764	3.964	3.976	3.982	3.865	3.982	2,358,362	3.9246	2.06%
2011-05-23	0	6.310	6.300	6.310	6.230	6.340	1,104,000	6,962,660	6.3068	3.884	3.878	3.884	3.835	3.902	1,793,684	3.8818	-1.25%
2011-05-20	0	6.390	6.380	6.390	6.370	6.510	2,254,000	14,510,830	6.4378	3.933	3.927	3.933	3.921	4.007	3,662,105	3.9624	-0.78%
2011-05-19	0	6.440	6.430	6.450	6.430	6.520	2,358,000	15,240,780	6.4634	3.964	3.958	3.970	3.958	4.013	3,831,075	3.9782	-0.31%
2011-05-18	0	6.460	6.440	6.460	6.440	6.530	1,862,000	12,051,080	6.4721	3.976	3.964	3.976	3.964	4.019	3,025,217	3.9835	0.31%
2011-05-17	0	6.440	6.390	6.450	6.390	6.520	807,488	5,187,087	6.4237	3.964	3.933	3.970	3.933	4.013	1,311,937	3.9538	-0.77%
2011-05-16	0	6.490	6.490	6.500	6.320	6.520	3,389,000	21,765,770	6.4225	3.995	3.995	4.001	3.890	4.013	5,506,156	3.9530	2.37%
2011-05-13	0	6.340	6.310	6.340	6.260	6.350	2,131,000	13,435,210	6.3047	3.902	3.884	3.902	3.853	3.908	3,462,265	3.8805	0.96%
2011-05-12	0	6.280	6.280	6.310	6.220	6.340	1,140,000	7,139,410	6.2626	3.865	3.865	3.884	3.828	3.902	1,852,174	3.8546	0.48%
2011-05-11	0	6.250	6.250	6.270	6.240	6.350	724,000	4,552,690	6.2882	3.847	3.847	3.859	3.841	3.908	1,176,293	3.8704	-1.26%
2011-05-09	0	6.330	6.320	6.330	6.290	6.420	1,053,000	6,667,830	6.3322	3.896	3.890	3.896	3.871	3.951	1,710,824	3.8974	0.16%
2011-05-06	0	6.320	6.280	6.340	6.230	6.340	1,061,000	6,649,840	6.2675	3.890	3.865	3.902	3.835	3.902	1,723,821	3.8576	0.48%
2011-05-05	0	6.290	6.290	6.300	6.130	6.340	1,210,000	7,555,746	6.2444	3.871	3.871	3.878	3.773	3.902	1,965,904	3.8434	1.78%
2011-05-04	0	6.180	6.190	6.240	6.130	6.360	2,134,000	13,220,680	6.1953	3.804	3.810	3.841	3.773	3.915	3,467,140	3.8131	-2.37%
2011-05-03	0	6.330	6.330	6.350	6.330	6.520	622,000	3,970,690	6.3837	3.896	3.896	3.908	3.896	4.013	1,010,572	3.9292	-0.94%
2011-04-29	0	6.390	6.350	6.420	6.360	6.520	789,000	5,060,190	6.4134	3.933	3.908	3.951	3.915	4.013	1,281,899	3.9474	-1.39%
2011-04-28	0	6.480	6.440	6.480	6.250	6.540	2,308,000	14,776,910	6.4025	3.988	3.964	3.988	3.847	4.025	3,749,840	3.9407	0.15%
2011-04-27	0	6.470	6.430	6.470	6.360	6.680	5,471,000	35,883,270	6.5588	3.982	3.958	3.982	3.915	4.111	8,888,810	4.0369	0.00%
2011-04-26	0	6.470	6.430	6.470	6.160	6.490	2,806,000	17,567,210	6.2606	3.982	3.958	3.982	3.791	3.995	4,558,947	3.8533	2.37%
2011-04-21	0	6.320	6.280	6.330	6.270	6.450	1,906,000	12,045,840	6.3200	3.890	3.865	3.896	3.859	3.970	3,096,705	3.8899	-1.86%
2011-04-20	0	6.440	6.410	6.440	6.310	6.500	2,843,000	18,180,670	6.3949	3.964	3.945	3.964	3.884	4.001	4,619,062	3.9360	0.16%
2011-04-19	0	6.430	6.390	6.430	6.300	6.460	3,799,000	24,260,970	6.3861	3.958	3.933	3.958	3.878	3.976	6,172,288	3.9306	-1.38%
2011-04-18	0	6.520	6.510	6.520	6.340	6.610	5,352,000	34,806,720	6.5035	4.013	4.007	4.013	3.902	4.068	8,695,469	4.0029	2.84%
2011-04-15	0	6.340	6.330	6.350	6.140	6.350	8,155,000	51,208,230	6.2794	3.902	3.896	3.908	3.779	3.908	13,249,542	3.8649	3.59%
2011-04-14	0	6.120	6.100	6.120	5.910	6.150	5,595,000	33,876,760	6.0548	3.767	3.755	3.767	3.638	3.785	9,090,274	3.7267	2.86%
2011-04-13	0	5.950	5.930	5.950	5.820	5.980	1,964,000	11,625,740	5.9194	3.662	3.650	3.662	3.582	3.681	3,190,938	3.6434	1.02%
2011-04-12	0	5.890	5.890	5.900	5.870	5.940	1,789,000	10,558,715	5.9020	3.625	3.625	3.631	3.613	3.656	2,906,613	3.6327	-1.01%
2011-04-11	0	5.950	5.930	5.950	5.860	5.960	3,287,000	19,465,280	5.9219	3.662	3.650	3.662	3.607	3.668	5,340,435	3.6449	2.06%
2011-04-08	0	5.830	5.830	5.840	5.810	5.860	2,922,000	17,052,575	5.8359	3.588	3.588	3.594	3.576	3.607	4,747,414	3.5920	-0.68%
2011-04-07	0	5.870	5.860	5.870	5.800	5.940	1,417,000	8,297,850	5.8559	3.613	3.607	3.613	3.570	3.656	2,302,220	3.6043	-0.68%
2011-04-06	0	5.910	5.880	5.900	5.850	5.960	1,112,000	6,545,970	5.8867	3.638	3.619	3.631	3.601	3.668	1,806,682	3.6232	-1.17%
2011-04-04	0	5.980	5.950	5.990	5.870	6.030	1,830,000	10,844,070	5.9257	3.681	3.662	3.687	3.613	3.711	2,973,227	3.6472	-0.33%
2011-04-01	0	6.000	5.960	6.000	5.930	6.000	1,446,000	8,623,670	5.9638	3.693	3.668	3.693	3.650	3.693	2,349,336	3.6707	0.84%
2011-03-31	0	5.950	5.930	5.950	5.800	5.980	3,076,000	18,127,088	5.8931	3.662	3.650	3.662	3.570	3.681	4,997,620	3.6271	2.06%
2011-03-30	0	5.830	5.810	5.860	5.730	5.880	2,328,000	13,496,000	5.7973	3.588	3.576	3.607	3.527	3.619	3,782,334	3.5682	0.17%
2011-03-29	0	5.820	5.780	5.840	5.710	6.010	2,671,100	15,614,418	5.8457	3.582	3.558	3.594	3.514	3.699	4,339,773	3.5980	-3.48%
2011-03-28	0	6.030	6.020	6.030	6.020	6.090	358,000	2,162,530	6.0406	3.711	3.705	3.711	3.705	3.748	581,648	3.7179	-0.66%
2011-03-25	0	6.070	6.070	6.080	6.030	6.120	1,291,000	7,834,930	6.0689	3.736	3.736	3.742	3.711	3.767	2,097,506	3.7354	-0.33%
2011-03-24	0	6.090	6.090	6.100	6.030	6.100	1,363,200	8,281,756	6.0752	3.748	3.748	3.755	3.711	3.755	2,214,810	3.7393	1.00%
2011-03-23	0	6.030	6.030	6.060	6.010	6.080	494,000	2,986,340	6.0452	3.711	3.711	3.730	3.699	3.742	802,609	3.7208	-0.82%
2011-03-22	0	6.080	6.060	6.080	6.040	6.100	541,000	3,290,680	6.0826	3.742	3.730	3.742	3.718	3.755	878,970	3.7438	0.00%
2011-03-21	0	6.080	6.030	6.080	6.000	6.100	1,452,000	8,782,190	6.0483	3.742	3.711	3.742	3.693	3.755	2,359,085	3.7227	0.83%
2011-03-18	0	6.030	6.080	6.090	5.700	6.090	2,332,000	13,672,730	5.8631	3.711	3.742	3.748	3.508	3.748	3,788,833	3.6087	5.98%
2011-03-17	0	5.690	5.690	5.700	5.480	5.800	2,746,000	15,371,160	5.5977	3.502	3.502	3.508	3.373	3.570	4,461,464	3.4453	-2.23%
2011-03-16	0	5.820	5.740	5.820	5.670	5.960	1,339,000	7,706,880	5.7557	3.582	3.533	3.582	3.490	3.668	2,175,492	3.5426	0.00%
2011-03-15	0	5.820	5.790	5.800	5.740	6.030	2,824,000	16,594,410	5.8762	3.582	3.564	3.570	3.533	3.711	4,588,192	3.6168	-3.32%
2011-03-14	0	6.020	6.010	6.020	6.000	6.100	1,129,000	6,798,941	6.0221	3.705	3.699	3.705	3.693	3.755	1,834,302	3.7066	0.00%
2011-03-11	0	6.020	6.020	6.040	6.000	6.200	865,000	5,253,620	6.0735	3.705	3.705	3.718	3.693	3.816	1,405,378	3.7382	-2.43%
2011-03-10	0	6.170	6.130	6.180	6.110	6.190	1,140,000	7,005,520	6.1452	3.798	3.773	3.804	3.761	3.810	1,852,174	3.7823	-0.96%
2011-03-09	0	6.230	6.210	6.230	6.130	6.250	2,556,000	15,871,400	6.2095	3.835	3.822	3.835	3.773	3.847	4,152,769	3.8219	1.47%
2011-03-08	0	6.140	6.110	6.140	6.050	6.150	1,258,000	7,690,420	6.1132	3.779	3.761	3.779	3.724	3.785	2,043,890	3.7626	1.49%
2011-03-07	0	6.050	6.040	6.050	6.020	6.150	464,000	2,810,116	6.0563	3.724	3.718	3.724	3.705	3.785	753,867	3.7276	-1.31%
2011-03-04	0	6.130	6.080	6.140	6.010	6.190	1,384,000	8,414,840	6.0801	3.773	3.742	3.779	3.699	3.810	2,248,604	3.7423	0.82%
2011-03-03	0	6.080	6.080	6.090	6.000	6.150	1,755,000	10,700,480	6.0971	3.742	3.742	3.748	3.693	3.785	2,851,373	3.7527	0.50%
2011-03-02	0	6.050	6.050	6.080	5.900	6.080	1,972,000	11,745,160	5.9560	3.724	3.724	3.742	3.631	3.742	3,203,936	3.6659	0.17%
2011-03-01	0	6.040	6.030	6.040	5.790	6.050	3,413,356	20,221,595	5.9243	3.718	3.711	3.718	3.564	3.724	5,545,727	3.6463	4.68%
2011-02-28	0	5.770	5.770	5.780	5.600	5.770	2,839,000	16,196,080	5.7049	3.551	3.551	3.558	3.447	3.551	4,612,563	3.5113	1.58%
2011-02-25	0	5.680	5.680	5.690	5.300	5.690	5,604,000	30,991,160	5.5302	3.496	3.496	3.502	3.262	3.502	9,104,897	3.4038	3.46%
2011-02-24	0	5.490	5.480	5.490	5.450	5.710	3,468,000	19,550,660	5.6374	3.379	3.373	3.379	3.354	3.514	5,634,508	3.4698	-2.14%
2011-02-23	0	5.610	5.610	5.620	5.590	5.870	3,190,000	18,055,720	5.6601	3.453	3.453	3.459	3.441	3.613	5,182,837	3.4838	-3.61%
2011-02-22	0	5.820	5.840	5.850	5.750	5.990	7,338,000	43,852,580	5.9761	3.582	3.594	3.601	3.539	3.687	11,922,151	3.6782	-3.96%
2011-02-21	0	6.060	6.040	6.060	6.030	6.200	1,273,000	7,739,040	6.0794	3.730	3.718	3.730	3.711	3.816	2,068,261	3.7418	-2.73%
2011-02-18	0	6.230	6.210	6.230	6.180	6.240	1,379,000	8,570,720	6.2152	3.835	3.822	3.835	3.804	3.841	2,240,481	3.8254	-0.48%
2011-02-17	0	6.260	6.250	6.260	6.180	6.350	1,012,000	6,312,510	6.2377	3.853	3.847	3.853	3.804	3.908	1,644,211	3.8392	0.00%
2011-02-16	0	6.260	6.240	6.280	6.100	6.320	3,313,000	20,648,680	6.2326	3.853	3.841	3.865	3.755	3.890	5,382,677	3.8361	0.16%
2011-02-15	0	6.250	6.230	6.250	6.220	6.330	1,544,000	9,665,269	6.2599	3.847	3.835	3.847	3.828	3.896	2,508,558	3.8529	-0.64%
2011-02-14	0	6.290	6.290	6.300	6.100	6.300	2,719,000	16,884,050	6.2097	3.871	3.871	3.878	3.755	3.878	4,417,597	3.8220	3.28%
2011-02-11	0	6.090	6.090	6.110	5.950	6.160	2,385,000	14,367,800	6.0242	3.748	3.748	3.761	3.662	3.791	3,874,943	3.7079	1.50%
2011-02-10	0	6.000	6.000	6.020	5.910	6.130	3,043,000	18,241,700	5.9946	3.693	3.693	3.705	3.638	3.773	4,944,005	3.6897	-1.32%
2011-02-09	0	6.080	6.100	6.110	6.050	6.190	1,576,000	9,607,910	6.0964	3.742	3.755	3.761	3.724	3.810	2,560,549	3.7523	0.00%
2011-02-08	0	6.080	6.060	6.080	6.050	6.210	2,209,000	13,524,810	6.1226	3.742	3.730	3.742	3.724	3.822	3,588,993	3.7684	-0.33%
2011-02-07	0	6.100	6.090	6.100	6.020	6.120	3,558,000	21,652,390	6.0856	3.755	3.748	3.755	3.705	3.767	5,780,732	3.7456	2.52%
2011-02-02	0	5.950	5.930	5.950	5.870	5.970	1,388,000	8,220,360	5.9224	3.662	3.650	3.662	3.613	3.674	2,255,103	3.6452	1.54%
2011-02-01	0	5.860	5.840	5.870	5.600	5.870	4,500,000	26,094,500	5.7988	3.607	3.594	3.613	3.447	3.613	7,311,213	3.5691	4.64%
2011-01-31	0	5.600	5.600	5.650	5.530	5.840	6,389,000	36,000,690	5.6348	3.447	3.447	3.478	3.404	3.594	10,380,297	3.4682	-3.78%
2011-01-28	0	5.820	5.810	5.820	5.800	6.050	4,883,000	28,567,230	5.8503	3.582	3.576	3.582	3.570	3.724	7,933,478	3.6008	-3.80%
2011-01-27	0	6.050	6.050	6.060	6.050	6.210	1,406,000	8,599,949	6.1166	3.724	3.724	3.730	3.724	3.822	2,284,348	3.7647	-2.42%
2011-01-26	0	6.200	6.200	6.210	6.150	6.290	2,205,000	13,725,750	6.2248	3.816	3.816	3.822	3.785	3.871	3,582,494	3.8313	1.64%
2011-01-25	0	6.100	6.100	6.130	6.100	6.220	3,309,000	20,370,840	6.1562	3.755	3.755	3.773	3.755	3.828	5,376,178	3.7891	0.66%
2011-01-24	0	6.060	6.050	6.060	6.050	6.400	3,854,000	23,676,480	6.1434	3.730	3.724	3.730	3.724	3.939	6,261,648	3.7812	-4.87%
2011-01-21	0	6.370	6.370	6.400	6.250	6.430	4,536,000	28,959,780	6.3844	3.921	3.921	3.939	3.847	3.958	7,369,702	3.9296	1.92%
2011-01-20	0	6.250	6.240	6.250	6.230	6.390	4,740,000	29,651,180	6.2555	3.847	3.841	3.847	3.835	3.933	7,701,144	3.8502	-1.88%
2011-01-19	0	6.370	6.360	6.370	6.340	6.500	2,475,000	15,890,310	6.4203	3.921	3.915	3.921	3.902	4.001	4,021,167	3.9517	-1.09%
2011-01-18	0	6.440	6.440	6.460	6.430	6.510	1,809,000	11,682,910	6.4582	3.964	3.964	3.976	3.958	4.007	2,939,108	3.9750	-0.46%
2011-01-17	0	6.470	6.450	6.470	6.450	6.610	2,112,000	13,792,050	6.5303	3.982	3.970	3.982	3.970	4.068	3,431,396	4.0194	-0.61%
2011-01-14	0	6.510	6.510	6.520	6.430	6.600	1,927,000	12,618,070	6.5480	4.007	4.007	4.013	3.958	4.062	3,130,824	4.0303	1.24%
2011-01-13	0	6.430	6.430	6.440	6.420	6.600	5,855,000	37,816,020	6.4588	3.958	3.958	3.964	3.951	4.062	9,512,700	3.9753	-2.28%
2011-01-12	0	6.580	6.570	6.580	6.560	6.850	4,084,000	27,029,460	6.6184	4.050	4.044	4.050	4.038	4.216	6,635,332	4.0736	-3.09%
2011-01-11	0	6.790	6.800	6.840	6.400	6.850	13,747,823	90,602,060	6.5903	4.179	4.185	4.210	3.939	4.216	22,336,280	4.0563	1.65%
2011-01-10	0	6.680	6.680	6.690	6.610	6.750	2,206,000	14,700,030	6.6637	4.111	4.111	4.118	4.068	4.155	3,584,119	4.1014	0.00%
2011-01-07	0	6.680	6.680	6.700	6.640	6.840	3,312,000	22,251,340	6.7184	4.111	4.111	4.124	4.087	4.210	5,381,053	4.1351	-1.91%
2011-01-06	0	6.810	6.800	6.810	6.750	6.900	4,073,000	27,694,930	6.7996	4.192	4.185	4.192	4.155	4.247	6,617,460	4.1851	-1.16%
2011-01-05	0	6.890	6.890	6.910	6.830	6.910	3,270,000	22,499,720	6.8806	4.241	4.241	4.253	4.204	4.253	5,312,815	4.2350	1.03%
2011-01-04	0	6.820	6.820	6.830	6.750	6.930	3,179,000	21,795,540	6.8561	4.198	4.198	4.204	4.155	4.265	5,164,966	4.2199	-0.73%
2011-01-03	0	6.870	6.880	6.890	6.850	6.980	1,219,000	8,383,390	6.8773	4.228	4.235	4.241	4.216	4.296	1,980,526	4.2329	-0.58%
2010-12-31	0	6.910	6.900	6.910	6.820	6.910	793,000	5,449,080	6.8715	4.253	4.247	4.253	4.198	4.253	1,288,398	4.2293	1.32%
2010-12-30	0	6.820	6.820	6.830	6.750	6.880	974,000	6,641,700	6.8190	4.198	4.198	4.204	4.155	4.235	1,582,471	4.1970	0.15%
2010-12-29	0	6.810	6.810	6.820	6.700	6.910	2,960,000	20,152,930	6.8084	4.192	4.192	4.198	4.124	4.253	4,809,153	4.1905	-0.15%
2010-12-28	0	6.820	6.810	6.830	6.700	7.000	3,961,000	26,958,570	6.8060	4.198	4.192	4.204	4.124	4.308	6,435,492	4.1890	-2.43%
2010-12-24	0	6.990	6.990	7.000	6.960	7.070	1,027,000	7,185,210	6.9963	4.302	4.302	4.308	4.284	4.352	1,668,581	4.3062	-0.29%
2010-12-23	0	7.010	7.000	7.020	7.000	7.250	4,643,000	33,219,220	7.1547	4.315	4.308	4.321	4.308	4.462	7,543,547	4.4037	0.29%
2010-12-22	0	6.990	6.930	6.990	6.920	7.030	1,495,000	10,429,480	6.9762	4.302	4.265	4.302	4.259	4.327	2,428,947	4.2938	-0.29%
2010-12-21	0	7.010	6.990	7.000	6.980	7.080	2,078,000	14,585,320	7.0189	4.315	4.302	4.308	4.296	4.358	3,376,156	4.3201	0.14%
2010-12-20	0	7.000	6.980	7.010	6.810	7.140	32,968,000	219,758,550	6.6658	4.308	4.296	4.315	4.192	4.395	53,563,569	4.1028	-2.64%
2010-12-17	0	7.190	7.160	7.190	6.910	7.210	5,299,000	37,534,370	7.0833	4.425	4.407	4.425	4.253	4.438	8,609,359	4.3597	4.05%
2010-12-16	0	6.910	6.900	6.910	6.880	7.100	4,273,000	29,853,090	6.9864	4.253	4.247	4.253	4.235	4.370	6,942,403	4.3001	-1.14%
2010-12-15	0	6.990	6.990	7.000	6.980	7.220	2,301,000	16,262,580	7.0676	4.302	4.302	4.308	4.296	4.444	3,738,467	4.3501	-2.37%
2010-12-14	0	7.160	7.160	7.170	6.880	7.190	5,760,000	40,462,090	7.0247	4.407	4.407	4.413	4.235	4.425	9,358,352	4.3236	0.56%
2010-12-13	0	7.120	7.120	7.150	7.100	7.280	3,127,952	22,444,722	7.1755	4.382	4.382	4.401	4.370	4.481	5,082,027	4.4165	0.69%
2010-12-10	0	7.240	7.280	7.290	7.080	7.300	4,385,000	31,517,840	7.1876	4.352	4.376	4.382	4.256	4.388	7,294,646	4.3207	-0.55%
2010-12-09	0	7.280	7.270	7.280	7.160	7.390	5,085,000	37,058,380	7.2878	4.376	4.370	4.376	4.304	4.442	8,459,128	4.3809	-0.82%
2010-12-08	0	7.340	7.310	7.340	7.140	7.440	8,935,000	65,109,830	7.2871	4.412	4.394	4.412	4.292	4.472	14,863,777	4.3804	0.82%
2010-12-07	0	7.280	7.290	7.300	6.800	7.330	20,399,214	145,304,457	7.1230	4.376	4.382	4.388	4.088	4.406	33,935,017	4.2818	8.01%
2010-12-06	0	6.740	6.730	6.740	6.700	6.860	3,715,000	25,213,970	6.7871	4.052	4.046	4.052	4.028	4.124	6,180,071	4.0799	0.15%
2010-12-03	0	6.730	6.730	6.740	6.700	6.900	3,578,000	24,280,820	6.7861	4.046	4.046	4.052	4.028	4.148	5,952,165	4.0793	-1.32%
2010-12-02	0	6.820	6.820	6.830	6.580	6.830	7,345,000	49,173,050	6.6948	4.100	4.100	4.106	3.955	4.106	12,218,740	4.0244	4.92%
2010-12-01	0	6.500	6.510	6.520	6.440	6.630	9,300,770	60,650,582	6.5210	3.907	3.913	3.919	3.871	3.985	15,472,252	3.9200	-1.22%
2010-11-30	0	6.580	6.590	6.600	6.540	6.750	8,586,000	56,799,561	6.6154	3.955	3.961	3.967	3.931	4.058	14,283,200	3.9767	-1.35%
2010-11-29	0	6.670	6.660	6.670	6.500	6.860	14,000,000	92,891,070	6.6351	4.010	4.003	4.010	3.907	4.124	23,289,634	3.9885	-5.79%
2010-11-26	0	7.080	7.070	7.090	6.840	7.180	5,458,000	38,251,250	7.0083	4.256	4.250	4.262	4.112	4.316	9,079,630	4.2129	2.31%
2010-11-25	0	6.920	6.910	6.920	6.870	7.100	5,924,000	41,569,030	7.0171	4.160	4.154	4.160	4.130	4.268	9,854,842	4.2181	-0.14%
2010-11-24	0	6.930	6.920	6.940	6.760	7.000	4,627,000	31,872,300	6.8883	4.166	4.160	4.172	4.064	4.208	7,697,224	4.1408	3.13%
2010-11-23	0	6.720	6.710	6.720	6.710	7.050	7,353,000	50,414,370	6.8563	4.040	4.034	4.040	4.034	4.238	12,232,049	4.1215	-4.95%
2010-11-22	0	7.070	7.050	7.080	6.510	7.100	11,092,000	77,025,750	6.9443	4.250	4.238	4.256	3.913	4.268	18,452,045	4.1744	8.27%
2010-11-19	0	6.530	6.530	6.540	6.340	6.650	4,135,000	26,962,790	6.5206	3.925	3.925	3.931	3.811	3.997	6,878,760	3.9197	2.19%
2010-11-18	0	6.390	6.390	6.400	6.180	6.500	2,854,000	18,147,120	6.3585	3.841	3.841	3.847	3.715	3.907	4,747,758	3.8223	2.73%
2010-11-17	0	6.220	6.200	6.220	6.150	6.370	3,007,000	18,751,530	6.2360	3.739	3.727	3.739	3.697	3.829	5,002,281	3.7486	-3.57%
2010-11-16	0	6.450	6.450	6.470	6.280	6.540	3,997,424	25,625,528	6.4105	3.877	3.877	3.889	3.775	3.931	6,649,896	3.8535	3.20%
2010-11-15	0	6.250	6.250	6.300	5.980	6.600	9,887,000	61,638,630	6.2343	3.757	3.757	3.787	3.595	3.967	16,447,472	3.7476	-4.43%
2010-11-12	0	6.540	6.530	6.540	6.500	6.800	4,162,000	27,522,340	6.6128	3.931	3.925	3.931	3.907	4.088	6,923,676	3.9751	-3.40%
2010-11-11	0	6.770	6.760	6.830	6.740	6.980	3,570,000	24,322,640	6.8131	4.070	4.064	4.106	4.052	4.196	5,938,857	4.0955	-1.46%
2010-11-10	0	6.870	6.860	6.890	6.740	6.980	2,335,000	16,057,850	6.8770	4.130	4.124	4.142	4.052	4.196	3,884,378	4.1340	-0.43%
2010-11-09	0	6.900	6.880	6.890	6.790	7.080	4,947,850	34,126,835	6.8973	4.148	4.136	4.142	4.082	4.256	8,230,973	4.1461	-2.82%
2010-11-08	0	7.100	7.070	7.100	6.560	7.130	7,753,000	53,730,850	6.9303	4.268	4.250	4.268	3.943	4.286	12,897,467	4.1660	8.23%
2010-11-05	0	6.560	6.560	6.590	6.500	6.850	4,590,000	30,313,090	6.6042	3.943	3.943	3.961	3.907	4.118	7,635,673	3.9699	-3.53%
2010-11-04	0	6.800	6.790	6.840	6.100	6.830	13,939,000	90,826,360	6.5160	4.088	4.082	4.112	3.667	4.106	23,188,158	3.9169	12.77%
2010-11-03	0	6.030	6.030	6.040	5.880	6.110	5,675,000	33,942,913	5.9811	3.625	3.625	3.631	3.535	3.673	9,440,620	3.5954	2.38%
2010-11-02	0	5.890	5.870	5.900	5.830	6.050	2,862,000	16,997,490	5.9390	3.541	3.529	3.547	3.505	3.637	4,761,067	3.5701	0.51%
2010-11-01	0	5.860	5.860	5.880	5.700	5.980	4,565,000	26,543,520	5.8146	3.523	3.523	3.535	3.426	3.595	7,594,084	3.4953	3.53%
2010-10-29	0	5.660	5.650	5.660	5.560	5.820	5,991,000	33,733,540	5.6307	3.402	3.396	3.402	3.342	3.499	9,966,300	3.3848	-3.58%
2010-10-28	0	5.870	5.800	5.850	5.750	6.050	5,937,000	34,707,760	5.8460	3.529	3.487	3.517	3.456	3.637	9,876,469	3.5142	-2.65%
2010-10-27	0	6.030	6.020	6.040	5.920	6.180	14,403,000	87,185,210	6.0533	3.625	3.619	3.631	3.559	3.715	23,960,043	3.6388	2.38%
2010-10-26	0	5.890	5.890	5.900	5.740	5.930	6,675,000	38,896,550	5.8272	3.541	3.541	3.547	3.450	3.565	11,104,165	3.5029	2.43%
2010-10-25	0	5.750	5.800	5.820	5.500	5.800	4,508,000	25,295,230	5.6112	3.456	3.487	3.499	3.306	3.487	7,499,262	3.3730	3.42%
2010-10-22	0	5.560	5.560	5.580	5.530	5.700	4,855,000	27,180,310	5.5984	3.342	3.342	3.354	3.324	3.426	8,076,512	3.3654	-1.42%
2010-10-21	0	5.640	5.650	5.670	5.300	5.660	12,436,000	69,005,520	5.5489	3.390	3.396	3.408	3.186	3.402	20,687,849	3.3356	6.82%
2010-10-20	0	5.280	5.260	5.300	4.870	5.300	8,275,000	42,719,670	5.1625	3.174	3.162	3.186	2.927	3.186	13,765,837	3.1033	4.55%
2010-10-19	0	5.050	5.050	5.080	4.800	5.070	4,121,000	20,339,630	4.9356	3.036	3.036	3.054	2.885	3.048	6,855,470	2.9669	4.99%
2010-10-18	0	4.810	4.790	4.820	4.750	4.930	5,877,000	28,200,989	4.7985	2.891	2.879	2.897	2.855	2.964	9,776,656	2.8845	0.42%
2010-10-15	0	4.790	4.780	4.810	4.700	4.810	6,433,000	30,400,520	4.7257	2.879	2.873	2.891	2.825	2.891	10,701,587	2.8407	0.84%
2010-10-14	0	4.750	4.740	4.760	4.700	4.900	9,418,000	44,732,817	4.7497	2.855	2.849	2.861	2.825	2.946	15,667,270	2.8552	-1.04%
2010-10-13	0	4.800	4.790	4.830	4.650	4.830	4,405,000	20,748,440	4.7102	2.885	2.879	2.903	2.795	2.903	7,327,917	2.8314	2.56%
2010-10-12	0	4.680	4.660	4.680	4.620	4.740	2,973,000	13,835,680	4.6538	2.813	2.801	2.813	2.777	2.849	4,945,720	2.7975	0.65%
2010-10-11	0	4.650	4.640	4.660	4.590	4.860	7,605,000	35,849,820	4.7140	2.795	2.789	2.801	2.759	2.921	12,651,262	2.8337	-1.06%
2010-10-08	0	4.700	4.700	4.720	4.510	4.810	12,927,000	60,866,690	4.7085	2.825	2.825	2.837	2.711	2.891	21,504,650	2.8304	1.95%
2010-10-07	0	4.610	4.600	4.620	4.350	4.690	15,578,000	71,274,340	4.5753	2.771	2.765	2.777	2.615	2.819	25,914,709	2.7503	5.01%
2010-10-06	0	4.390	4.390	4.400	4.200	4.420	13,984,000	60,422,840	4.3209	2.639	2.639	2.645	2.525	2.657	23,263,018	2.5974	7.07%
2010-10-05	0	4.100	4.100	4.110	4.070	4.130	5,842,000	23,952,750	4.1001	2.465	2.465	2.471	2.447	2.483	9,718,432	2.4647	0.74%
2010-10-04	0	4.070	4.060	4.070	4.050	4.180	5,677,000	23,293,860	4.1032	2.447	2.441	2.447	2.435	2.513	9,443,947	2.4665	0.74%
2010-09-30	0	4.040	4.030	4.050	4.020	4.080	2,523,000	10,198,420	4.0422	2.429	2.423	2.435	2.417	2.453	4,197,125	2.4299	-0.98%
2010-09-29	0	4.080	4.080	4.090	4.040	4.110	3,580,000	14,611,190	4.0813	2.453	2.453	2.459	2.429	2.471	5,955,492	2.4534	0.74%
2010-09-28	0	4.050	4.040	4.050	4.030	4.140	4,418,000	17,985,660	4.0710	2.435	2.429	2.435	2.423	2.489	7,349,543	2.4472	-1.46%
2010-09-27	0	4.110	4.110	4.120	4.070	4.180	9,579,000	39,371,960	4.1102	2.471	2.471	2.477	2.447	2.513	15,935,101	2.4708	1.73%
2010-09-24	0	4.040	4.030	4.040	3.970	4.050	3,935,000	15,743,460	4.0009	2.429	2.423	2.429	2.386	2.435	6,546,051	2.4050	0.50%
2010-09-22	0	4.020	4.010	4.020	3.990	4.100	5,022,000	20,205,090	4.0233	2.417	2.411	2.417	2.398	2.465	8,354,325	2.4185	0.75%
2010-09-21	0	3.990	3.990	4.000	3.950	4.160	12,388,000	49,649,980	4.0079	2.398	2.398	2.405	2.374	2.501	20,607,999	2.4093	-2.44%
2010-09-20	0	4.090	4.090	4.100	4.060	4.200	8,869,000	36,572,330	4.1236	2.459	2.459	2.465	2.441	2.525	14,753,983	2.4788	-1.68%
2010-09-17	0	4.160	4.160	4.170	3.750	4.190	26,860,000	106,537,390	3.9664	2.501	2.501	2.507	2.254	2.519	44,682,827	2.3843	7.77%
2010-09-16	0	3.860	3.840	3.850	3.430	4.100	88,180,000	330,164,920	3.7442	2.320	2.308	2.314	2.062	2.465	146,691,425	2.2507	-9.81%
2010-09-15	0	4.280	4.260	4.270	4.230	4.330	1,772,000	7,554,550	4.2633	2.573	2.561	2.567	2.543	2.603	2,947,802	2.5628	-0.47%
2010-09-14	0	4.300	4.300	4.310	4.120	4.370	6,863,000	29,164,388	4.2495	2.585	2.585	2.591	2.477	2.627	11,416,911	2.5545	2.38%
2010-09-13	0	4.200	4.190	4.210	4.170	4.450	9,667,000	41,486,590	4.2916	2.525	2.519	2.531	2.507	2.675	16,081,493	2.5798	-3.67%
2010-09-10	0	4.360	4.360	4.370	4.300	4.450	10,018,000	43,916,240	4.3837	2.621	2.621	2.627	2.585	2.675	16,665,397	2.6352	1.40%
2010-09-09	0	4.300	4.300	4.310	4.230	4.320	6,637,000	28,355,350	4.2723	2.585	2.585	2.591	2.543	2.597	11,040,950	2.5682	2.14%
2010-09-08	0	4.210	4.210	4.230	4.040	4.300	5,300,000	22,099,870	4.1698	2.531	2.531	2.543	2.429	2.585	8,816,790	2.5066	2.18%
2010-09-07	0	4.120	4.110	4.120	4.060	4.200	6,242,000	25,699,640	4.1172	2.477	2.471	2.477	2.441	2.525	10,383,850	2.4750	-1.90%
2010-09-06	0	4.200	4.180	4.200	4.020	4.220	20,074,000	83,308,110	4.1501	2.525	2.513	2.525	2.417	2.537	33,394,009	2.4947	5.53%
2010-09-03	0	3.980	3.980	3.990	3.790	3.990	9,481,000	36,976,590	3.9001	2.392	2.392	2.398	2.278	2.398	15,772,073	2.3444	2.05%
2010-09-02	0	3.900	3.870	3.920	3.660	3.940	17,791,000	67,835,890	3.8129	2.344	2.326	2.356	2.200	2.368	29,596,135	2.2921	6.85%
2010-09-01	0	3.650	3.630	3.650	3.590	3.650	4,609,000	16,649,480	3.6124	2.194	2.182	2.194	2.158	2.194	7,667,280	2.1715	2.82%
2010-08-31	0	3.550	3.540	3.550	3.500	3.600	5,428,000	19,258,240	3.5479	2.134	2.128	2.134	2.104	2.164	9,029,724	2.1328	-1.93%
2010-08-30	0	3.620	3.600	3.620	3.490	3.650	10,085,000	36,218,360	3.5913	2.176	2.164	2.176	2.098	2.194	16,776,854	2.1588	4.02%
2010-08-27	0	3.480	3.470	3.480	3.460	3.560	10,546,000	36,898,880	3.4989	2.092	2.086	2.092	2.080	2.140	17,543,749	2.1032	-2.25%
2010-08-26	0	3.560	3.560	3.570	3.540	3.690	7,208,000	26,008,020	3.6082	2.140	2.140	2.146	2.128	2.218	11,990,835	2.1690	-4.04%
2010-08-25	0	3.710	3.700	3.710	3.690	3.770	4,156,000	15,407,960	3.7074	2.230	2.224	2.230	2.218	2.266	6,913,694	2.2286	-1.59%
2010-08-24	0	3.770	3.760	3.770	3.730	3.830	9,608,000	36,502,955	3.7992	2.266	2.260	2.266	2.242	2.302	15,983,343	2.2838	-1.57%
2010-08-23	0	3.830	3.830	3.840	3.670	3.830	10,796,000	40,604,358	3.7611	2.302	2.302	2.308	2.206	2.302	17,959,635	2.2609	0.26%
2010-08-20	0	3.820	3.820	3.830	3.720	3.870	15,415,000	58,443,350	3.7913	2.296	2.296	2.302	2.236	2.326	25,643,551	2.2791	0.26%
2010-08-19	0	3.810	3.810	3.820	3.560	3.830	28,393,000	106,517,170	3.7515	2.290	2.290	2.296	2.140	2.302	47,233,042	2.2551	7.02%
2010-08-18	0	3.560	3.550	3.560	3.490	3.610	18,739,000	66,490,890	3.5483	2.140	2.134	2.140	2.098	2.170	31,173,176	2.1330	3.19%
2010-08-17	0	3.450	3.450	3.460	3.450	3.490	8,370,000	28,965,400	3.4606	2.074	2.074	2.080	2.074	2.098	13,923,874	2.0803	0.00%
2010-08-16	0	3.450	3.450	3.460	3.400	3.540	19,831,700	68,672,015	3.4627	2.074	2.074	2.080	2.044	2.128	32,990,932	2.0815	-2.54%
2010-08-13	0	3.540	3.540	3.550	3.400	3.570	27,047,400	94,474,780	3.4929	2.128	2.128	2.134	2.044	2.146	44,994,575	2.0997	4.42%
2010-08-12	0	3.390	3.390	3.400	3.290	3.400	12,465,500	41,717,730	3.3467	2.038	2.038	2.044	1.978	2.044	20,736,924	2.0118	1.19%
2010-08-11	0	3.350	3.340	3.350	3.270	3.380	27,353,600	90,732,618	3.3170	2.014	2.008	2.014	1.966	2.032	45,503,953	1.9940	2.45%
2010-08-10	0	3.270	3.260	3.290	3.220	3.350	14,487,000	47,481,930	3.2776	1.966	1.960	1.978	1.936	2.014	24,099,781	1.9702	1.87%
2010-08-09	0	3.210	3.200	3.210	3.090	3.210	8,393,000	26,621,760	3.1719	1.930	1.924	1.930	1.857	1.930	13,962,136	1.9067	2.56%
2010-08-06	0	3.130	3.130	3.140	3.050	3.250	26,019,200	81,182,632	3.1201	1.882	1.882	1.888	1.833	1.954	43,284,118	1.8756	-1.57%
2010-08-05	0	3.180	3.160	3.190	3.130	3.200	5,635,000	17,838,340	3.1656	1.912	1.900	1.918	1.882	1.924	9,374,078	1.9029	1.60%
2010-08-04	0	3.130	3.120	3.130	3.100	3.150	3,734,000	11,655,040	3.1213	1.882	1.876	1.882	1.863	1.894	6,211,678	1.8763	0.32%
2010-08-03	0	3.120	3.110	3.120	3.110	3.220	8,209,000	25,937,330	3.1596	1.876	1.870	1.876	1.870	1.936	13,656,043	1.8993	-2.50%
2010-08-02	0	3.200	3.200	3.210	3.180	3.250	4,541,000	14,561,850	3.2067	1.924	1.924	1.930	1.912	1.954	7,554,159	1.9277	-0.93%
2010-07-30	0	3.230	3.220	3.230	3.180	3.240	3,993,000	12,839,520	3.2155	1.942	1.936	1.942	1.912	1.948	6,642,536	1.9329	0.62%
2010-07-29	0	3.210	3.200	3.210	3.150	3.250	6,365,000	20,236,220	3.1793	1.930	1.924	1.930	1.894	1.954	10,588,466	1.9112	-0.16%
2010-07-28	0	3.400	3.400	3.410	3.390	3.450	17,234,000	58,851,050	3.4148	1.933	1.933	1.938	1.927	1.961	30,319,265	1.9410	-0.29%
2010-07-27	0	3.410	3.410	3.420	3.410	3.460	7,040,300	24,107,776	3.4243	1.938	1.938	1.944	1.938	1.967	12,385,791	1.9464	-0.87%
2010-07-26	0	3.440	3.430	3.440	3.410	3.510	7,672,500	26,448,925	3.4472	1.955	1.950	1.955	1.938	1.995	13,498,001	1.9595	-1.15%
2010-07-23	0	3.480	3.470	3.480	3.410	3.550	21,632,000	75,649,030	3.4971	1.978	1.972	1.978	1.938	2.018	38,056,535	1.9878	0.87%
2010-07-22	0	3.450	3.440	3.450	3.390	3.460	7,225,000	24,677,020	3.4155	1.961	1.955	1.961	1.927	1.967	12,710,728	1.9414	0.00%
2010-07-21	0	3.450	3.450	3.460	3.390	3.490	4,740,000	16,187,270	3.4150	1.961	1.961	1.967	1.927	1.984	8,338,941	1.9412	1.47%
2010-07-20	0	3.400	3.400	3.410	3.390	3.440	3,904,000	13,314,420	3.4105	1.933	1.933	1.938	1.927	1.955	6,868,191	1.9386	0.29%
2010-07-19	0	3.390	3.390	3.400	3.360	3.480	3,804,000	13,084,160	3.4396	1.927	1.927	1.933	1.910	1.978	6,692,264	1.9551	-0.88%
2010-07-16	0	3.420	3.400	3.420	3.340	3.430	2,182,000	7,383,830	3.3840	1.944	1.933	1.944	1.899	1.950	3,838,728	1.9235	2.09%
2010-07-15	0	3.350	3.340	3.350	3.340	3.430	2,156,000	7,281,840	3.3775	1.904	1.899	1.904	1.899	1.950	3,792,987	1.9198	-2.05%
2010-07-14	0	3.420	3.410	3.420	3.400	3.460	2,227,000	7,632,140	3.4271	1.944	1.938	1.944	1.933	1.967	3,917,895	1.9480	0.00%
2010-07-13	0	3.420	3.420	3.430	3.380	3.430	1,641,000	5,591,720	3.4075	1.944	1.944	1.950	1.921	1.950	2,886,963	1.9369	1.18%
2010-07-12	0	3.380	3.370	3.390	3.370	3.510	4,623,000	15,859,580	3.4306	1.921	1.916	1.927	1.916	1.995	8,133,107	1.9500	-3.43%
2010-07-09	0	3.500	3.490	3.500	3.470	3.550	11,439,000	40,102,790	3.5058	1.989	1.984	1.989	1.972	2.018	20,124,293	1.9928	2.64%
2010-07-08	0	3.410	3.410	3.420	3.340	3.440	5,113,000	17,342,040	3.3918	1.938	1.938	1.944	1.899	1.955	8,995,149	1.9279	3.33%
2010-07-07	0	3.300	3.290	3.310	3.250	3.350	2,403,000	7,951,990	3.3092	1.876	1.870	1.881	1.847	1.904	4,227,527	1.8810	1.23%
2010-07-06	0	3.260	3.250	3.260	3.180	3.260	1,809,000	5,854,760	3.2365	1.853	1.847	1.853	1.808	1.853	3,182,520	1.8397	2.19%
2010-07-05	0	3.190	3.170	3.210	3.160	3.220	1,979,000	6,302,160	3.1845	1.813	1.802	1.825	1.796	1.830	3,481,596	1.8101	0.31%
2010-07-02	0	3.180	3.180	3.200	3.140	3.210	1,704,000	5,419,310	3.1803	1.808	1.808	1.819	1.785	1.825	2,997,797	1.8078	0.32%
2010-06-30	0	3.170	3.180	3.190	3.130	3.200	2,051,000	6,489,530	3.1641	1.802	1.808	1.813	1.779	1.819	3,608,263	1.7985	-1.25%
2010-06-29	0	3.210	3.210	3.230	3.210	3.320	3,057,000	9,955,850	3.2567	1.825	1.825	1.836	1.825	1.887	5,378,089	1.8512	-3.31%
2010-06-28	0	3.320	3.310	3.330	3.310	3.400	4,561,000	15,235,090	3.3403	1.887	1.881	1.893	1.881	1.933	8,024,032	1.8987	-2.06%
2010-06-25	0	3.390	3.370	3.390	3.320	3.390	1,999,000	6,681,740	3.3425	1.927	1.916	1.927	1.887	1.927	3,516,781	1.9000	0.30%
2010-06-24	0	3.380	3.370	3.380	3.320	3.400	1,646,000	5,542,130	3.3670	1.921	1.916	1.921	1.887	1.933	2,895,759	1.9139	0.30%
2010-06-23	0	3.370	3.360	3.370	3.350	3.400	1,478,000	4,991,910	3.3775	1.916	1.910	1.916	1.904	1.933	2,600,202	1.9198	-1.46%
2010-06-22	0	3.420	3.400	3.420	3.370	3.450	2,578,000	8,775,980	3.4042	1.944	1.933	1.944	1.916	1.961	4,535,399	1.9350	-0.87%
2010-06-21	0	3.450	3.450	3.460	3.370	3.460	3,990,000	13,618,910	3.4133	1.961	1.961	1.967	1.916	1.967	7,019,489	1.9402	1.47%
2010-06-18	0	3.400	3.390	3.400	3.360	3.430	5,330,000	18,048,920	3.3863	1.933	1.927	1.933	1.910	1.950	9,376,911	1.9248	0.59%
2010-06-17	0	3.380	3.370	3.390	3.350	3.470	5,331,000	18,011,660	3.3787	1.921	1.916	1.927	1.904	1.972	9,378,670	1.9205	-1.17%
2010-06-15	0	3.420	3.400	3.420	3.340	3.470	7,720,000	26,346,430	3.4128	1.944	1.933	1.944	1.899	1.972	13,581,567	1.9399	2.09%
2010-06-14	0	3.350	3.330	3.340	3.250	3.350	9,886,000	32,688,850	3.3066	1.904	1.893	1.899	1.847	1.904	17,392,146	1.8795	2.45%
2010-06-11	0	3.270	3.250	3.270	3.170	3.330	6,920,000	22,656,350	3.2740	1.859	1.847	1.859	1.802	1.893	12,174,151	1.8610	0.31%
2010-06-10	0	3.260	3.260	3.270	3.240	3.300	2,174,000	7,104,950	3.2681	1.853	1.853	1.859	1.842	1.876	3,824,654	1.8577	-1.21%
2010-06-09	0	3.300	3.290	3.300	3.240	3.300	2,389,000	7,802,770	3.2661	1.876	1.870	1.876	1.842	1.876	4,202,897	1.8565	1.23%
2010-06-08	0	3.260	3.260	3.270	3.120	3.340	2,824,000	9,244,140	3.2734	1.853	1.853	1.859	1.773	1.899	4,968,179	1.8607	0.31%
2010-06-07	0	3.250	3.250	3.260	2.980	3.290	7,880,000	25,080,240	3.1828	1.847	1.847	1.853	1.694	1.870	13,863,050	1.8091	4.84%
2010-06-04	0	3.100	3.080	3.100	2.960	3.100	2,713,000	8,185,610	3.0172	1.762	1.751	1.762	1.683	1.762	4,772,900	1.7150	4.03%
2010-06-03	0	2.980	2.970	2.980	2.940	3.020	2,716,000	8,127,450	2.9924	1.694	1.688	1.694	1.671	1.717	4,778,178	1.7010	1.71%
2010-06-02	0	2.930	2.930	2.940	2.920	3.000	724,000	2,144,270	2.9617	1.665	1.665	1.671	1.660	1.705	1,273,712	1.6835	-2.01%
2010-06-01	0	2.990	2.970	2.990	2.930	3.020	1,401,000	4,187,870	2.9892	1.700	1.688	1.700	1.665	1.717	2,464,738	1.6991	2.05%
2010-05-31	0	2.930	2.930	2.940	2.880	3.000	1,038,000	3,035,100	2.9240	1.665	1.665	1.671	1.637	1.705	1,826,123	1.6620	-2.98%
2010-05-28	0	3.020	3.010	3.020	2.890	3.020	2,191,000	6,453,700	2.9455	1.717	1.711	1.717	1.643	1.717	3,854,561	1.6743	6.34%
2010-05-27	0	2.840	2.810	2.840	2.680	2.860	1,796,000	5,056,920	2.8157	1.614	1.597	1.614	1.523	1.626	3,159,649	1.6005	7.17%
2010-05-26	0	2.650	2.640	2.700	2.500	2.710	860,000	2,266,210	2.6351	1.506	1.501	1.535	1.421	1.540	1,512,972	1.4979	1.15%
2010-05-25	0	2.620	2.600	2.620	2.600	2.830	3,837,000	10,353,160	2.6982	1.489	1.478	1.489	1.478	1.609	6,750,320	1.5337	-8.07%
2010-05-24	0	2.850	2.850	2.860	2.730	2.890	2,866,000	8,146,350	2.8424	1.620	1.620	1.626	1.552	1.643	5,042,069	1.6157	3.64%
2010-05-20	0	2.750	2.740	2.750	2.640	2.900	4,134,000	11,216,530	2.7132	1.563	1.557	1.563	1.501	1.648	7,272,823	1.5423	-2.48%
2010-05-19	0	2.820	2.810	2.850	2.780	3.050	3,981,000	11,510,390	2.8913	1.603	1.597	1.620	1.580	1.734	7,003,655	1.6435	-7.54%
2010-05-18	0	3.050	3.050	3.060	2.960	3.150	3,573,000	10,856,170	3.0384	1.734	1.734	1.739	1.683	1.791	6,285,873	1.7271	-2.87%
2010-05-17	0	3.140	3.130	3.160	2.970	3.180	4,140,000	12,627,350	3.0501	1.785	1.779	1.796	1.688	1.808	7,283,379	1.7337	-1.87%
2010-05-14	0	3.200	3.190	3.200	3.130	3.200	657,000	2,085,260	3.1739	1.819	1.813	1.819	1.779	1.819	1,155,841	1.8041	-0.93%
2010-05-13	0	3.230	3.200	3.230	3.110	3.240	1,054,000	3,389,460	3.2158	1.836	1.819	1.836	1.768	1.842	1,854,271	1.8279	1.89%
2010-05-12	0	3.170	3.150	3.180	3.110	3.200	1,156,000	3,629,480	3.1397	1.802	1.791	1.808	1.768	1.819	2,033,716	1.7847	-0.94%
2010-05-11	0	3.200	3.200	3.220	3.200	3.280	1,319,000	4,286,900	3.2501	1.819	1.819	1.830	1.819	1.864	2,320,478	1.8474	-0.62%
2010-05-10	0	3.220	3.250	3.260	3.130	3.250	2,371,000	7,579,070	3.1966	1.830	1.847	1.853	1.779	1.847	4,171,230	1.8170	2.22%
2010-05-07	0	3.150	3.140	3.150	3.100	3.190	4,185,000	13,093,390	3.1286	1.791	1.785	1.791	1.762	1.813	7,362,546	1.7784	-3.37%
2010-05-06	0	3.260	3.230	3.260	3.150	3.400	3,133,000	10,178,110	3.2487	1.853	1.836	1.853	1.791	1.933	5,511,794	1.8466	-3.83%
2010-05-05	0	3.390	3.400	3.410	3.370	3.440	1,442,000	4,887,480	3.3894	1.927	1.933	1.938	1.916	1.955	2,536,868	1.9266	-2.87%
2010-05-04	0	3.490	3.460	3.500	3.440	3.530	1,558,000	5,426,980	3.4833	1.984	1.967	1.989	1.955	2.007	2,740,943	1.9800	1.75%
2010-05-03	0	3.430	3.410	3.440	3.410	3.500	955,000	3,291,640	3.4467	1.950	1.938	1.955	1.938	1.989	1,680,103	1.9592	-0.29%
2010-04-30	0	3.440	3.430	3.460	3.430	3.570	1,696,000	5,937,870	3.5011	1.955	1.950	1.967	1.950	2.029	2,983,722	1.9901	-1.15%
2010-04-29	0	3.480	3.480	3.490	3.470	3.570	6,863,000	24,242,410	3.5323	1.978	1.978	1.984	1.972	2.029	12,073,872	2.0078	0.87%
2010-04-28	0	3.450	3.420	3.450	3.380	3.510	2,747,000	9,481,540	3.4516	1.961	1.944	1.961	1.921	1.995	4,832,716	1.9619	-1.43%
2010-04-27	0	3.500	3.480	3.500	3.450	3.520	4,487,000	15,695,320	3.4980	1.989	1.978	1.989	1.961	2.001	7,893,846	1.9883	0.86%
2010-04-26	0	3.470	3.460	3.470	3.350	3.480	5,033,000	17,300,600	3.4374	1.972	1.967	1.972	1.904	1.978	8,854,407	1.9539	4.83%
2010-04-23	0	3.310	3.310	3.320	3.280	3.340	1,444,000	4,772,230	3.3049	1.881	1.881	1.887	1.864	1.899	2,540,386	1.8785	0.61%
2010-04-22	0	3.290	3.290	3.300	3.270	3.370	4,998,000	16,498,320	3.3010	1.870	1.870	1.876	1.859	1.916	8,792,833	1.8763	-2.37%
2010-04-21	0	3.370	3.360	3.370	3.350	3.510	4,919,000	16,741,180	3.4034	1.916	1.910	1.916	1.904	1.995	8,653,851	1.9345	-2.60%
2010-04-20	0	3.460	3.460	3.470	3.360	3.470	3,825,000	13,039,780	3.4091	1.967	1.967	1.972	1.910	1.972	6,729,209	1.9378	2.06%
2010-04-19	0	3.390	3.410	3.420	3.350	3.450	3,887,400	13,243,770	3.4068	1.927	1.938	1.944	1.904	1.961	6,838,987	1.9365	-2.02%
2010-04-16	0	3.460	3.450	3.460	3.410	3.460	3,145,000	10,826,770	3.4425	1.967	1.961	1.967	1.938	1.967	5,532,905	1.9568	-0.86%
2010-04-15	0	3.490	3.490	3.510	3.430	3.590	4,881,000	17,114,070	3.5063	1.984	1.984	1.995	1.950	2.041	8,586,998	1.9930	-2.79%
2010-04-14	0	3.590	3.580	3.590	3.510	3.590	4,462,000	15,895,670	3.5625	2.041	2.035	2.041	1.995	2.041	7,849,864	2.0250	1.41%
2010-04-13	0	3.540	3.530	3.540	3.420	3.560	4,750,000	16,637,450	3.5026	2.012	2.007	2.012	1.944	2.024	8,356,534	1.9910	1.72%
2010-04-12	0	3.480	3.480	3.500	3.400	3.610	12,046,000	42,454,190	3.5243	1.978	1.978	1.989	1.933	2.052	21,192,170	2.0033	2.96%
2010-04-09	0	3.380	3.380	3.390	3.230	3.420	9,860,000	33,037,240	3.3506	1.921	1.921	1.927	1.836	1.944	17,346,405	1.9046	4.00%
2010-04-08	0	3.250	3.250	3.260	3.240	3.300	4,069,000	13,266,130	3.2603	1.847	1.847	1.853	1.842	1.876	7,158,471	1.8532	-1.52%
2010-04-07	0	3.300	3.290	3.300	3.270	3.410	7,548,000	25,103,500	3.3258	1.876	1.870	1.876	1.859	1.938	13,278,972	1.8905	-1.49%
2010-04-01	0	3.350	3.350	3.360	3.330	3.390	2,297,000	7,702,330	3.3532	1.904	1.904	1.910	1.893	1.927	4,041,044	1.9060	0.60%
2010-03-31	0	3.330	3.310	3.330	3.300	3.440	4,015,000	13,413,670	3.3409	1.893	1.881	1.893	1.876	1.955	7,063,470	1.8990	-2.63%
2010-03-30	0	3.420	3.410	3.440	3.370	3.490	3,524,000	12,094,850	3.4321	1.944	1.938	1.955	1.916	1.984	6,199,669	1.9509	-1.44%
2010-03-29	0	3.470	3.460	3.470	3.430	3.550	7,269,000	25,331,470	3.4849	1.972	1.967	1.972	1.950	2.018	12,788,136	1.9809	0.58%
2010-03-26	0	3.450	3.470	3.480	3.340	3.470	11,283,000	38,463,440	3.4090	1.961	1.972	1.978	1.899	1.972	19,849,847	1.9377	3.29%
2010-03-25	0	3.340	3.340	3.350	3.290	3.410	4,502,000	15,099,620	3.3540	1.899	1.899	1.904	1.870	1.938	7,920,235	1.9065	-0.89%
2010-03-24	0	3.370	3.370	3.390	3.210	3.580	16,925,000	56,233,140	3.3225	1.916	1.916	1.927	1.825	2.035	29,775,650	1.8886	-3.44%
2010-03-23	0	3.490	3.470	3.490	3.450	3.720	19,613,000	69,386,960	3.5378	1.984	1.972	1.984	1.961	2.115	34,504,569	2.0109	-2.51%
2010-03-22	0	3.580	3.570	3.580	3.480	3.800	23,707,000	85,971,720	3.6264	2.035	2.029	2.035	1.978	2.160	41,707,021	2.0613	2.87%
2010-03-19	0	3.480	3.470	3.490	3.320	3.500	17,556,000	60,563,170	3.4497	1.978	1.972	1.984	1.887	1.989	30,885,750	1.9609	5.45%
2010-03-18	0	3.300	3.290	3.300	3.170	3.320	8,657,000	28,107,760	3.2468	1.876	1.870	1.876	1.802	1.887	15,230,003	1.8456	2.48%
2010-03-17	0	3.220	3.220	3.230	3.130	3.300	9,485,000	30,761,710	3.2432	1.830	1.830	1.836	1.779	1.876	16,686,679	1.8435	2.88%
2010-03-16	0	3.130	3.120	3.130	3.020	3.150	7,439,000	23,059,150	3.0998	1.779	1.773	1.779	1.717	1.791	13,087,212	1.7620	3.64%
2010-03-15	0	3.020	3.020	3.030	2.990	3.050	4,013,000	12,068,940	3.0075	1.717	1.717	1.722	1.700	1.734	7,059,952	1.7095	-0.98%
2010-03-12	0	3.050	3.040	3.050	2.850	3.110	16,414,000	49,721,310	3.0292	1.734	1.728	1.734	1.620	1.768	28,876,663	1.7219	7.02%
2010-03-11	0	2.850	2.840	2.850	2.810	2.860	5,530,000	15,685,470	2.8364	1.620	1.614	1.620	1.597	1.626	9,728,765	1.6123	1.79%
2010-03-10	0	2.800	2.790	2.820	2.780	2.850	5,709,000	16,136,550	2.8265	1.592	1.586	1.603	1.580	1.620	10,043,674	1.6066	-0.36%
2010-03-09	0	2.810	2.810	2.820	2.750	2.820	9,992,000	27,831,150	2.7853	1.597	1.597	1.603	1.563	1.603	17,578,629	1.5832	2.93%
2010-03-08	0	2.730	2.730	2.740	2.680	2.760	9,421,000	25,735,150	2.7317	1.552	1.552	1.557	1.523	1.569	16,574,086	1.5527	5.41%
2010-03-05	1	-	-	-	-	-	0	0	-	1.472	-	-	-	-	0	-	0.00%
2010-03-04	0	2.590	2.580	2.620	2.590	2.680	925,000	2,430,210	2.6273	1.472	1.467	1.489	1.472	1.523	1,627,325	1.4934	-1.89%
2010-03-03	0	2.640	2.620	2.640	2.600	2.640	1,632,000	4,284,570	2.6253	1.501	1.489	1.501	1.478	1.501	2,871,129	1.4923	3.53%
2010-03-02	0	2.550	2.540	2.560	2.550	2.600	488,000	1,247,330	2.5560	1.449	1.444	1.455	1.449	1.478	858,524	1.4529	-1.16%
2010-03-01	0	2.580	2.570	2.590	2.560	2.600	845,000	2,191,060	2.5930	1.467	1.461	1.472	1.455	1.478	1,486,583	1.4739	1.18%
2010-02-26	0	2.550	2.540	2.550	2.540	2.570	1,039,000	2,648,220	2.5488	1.449	1.444	1.449	1.444	1.461	1,827,882	1.4488	1.59%
2010-02-25	0	2.510	2.510	2.520	2.500	2.520	510,000	1,276,960	2.5038	1.427	1.427	1.432	1.421	1.432	897,228	1.4232	0.00%
2010-02-24	0	2.510	2.510	2.530	2.490	2.540	1,469,000	3,683,040	2.5072	1.427	1.427	1.438	1.415	1.444	2,584,368	1.4251	-0.40%
2010-02-23	0	2.520	2.520	2.540	2.490	2.550	734,000	1,850,470	2.5211	1.432	1.432	1.444	1.415	1.449	1,291,304	1.4330	-1.95%
2010-02-22	0	2.570	2.570	2.580	2.560	2.600	322,000	835,420	2.5945	1.461	1.461	1.467	1.455	1.478	566,485	1.4747	-0.77%
2010-02-19	0	2.590	2.560	2.590	2.530	2.630	1,145,000	2,945,210	2.5722	1.472	1.455	1.472	1.438	1.495	2,014,365	1.4621	-0.38%
2010-02-18	0	2.600	2.610	2.620	2.600	2.660	306,000	799,560	2.6129	1.478	1.484	1.489	1.478	1.512	538,337	1.4852	-1.89%
2010-02-17	0	2.650	2.650	2.660	2.610	2.670	1,494,000	3,952,340	2.6455	1.506	1.506	1.512	1.484	1.518	2,628,350	1.5037	1.53%
2010-02-12	0	2.610	2.600	2.630	2.590	2.670	1,513,000	4,001,400	2.6447	1.484	1.478	1.495	1.472	1.518	2,661,776	1.5033	0.77%
2010-02-11	0	2.590	2.590	2.600	2.520	2.640	2,173,000	5,645,970	2.5982	1.472	1.472	1.478	1.432	1.501	3,822,894	1.4769	3.19%
2010-02-10	0	2.510	2.500	2.510	2.500	2.540	916,000	2,309,830	2.5216	1.427	1.421	1.427	1.421	1.444	1,611,492	1.4333	1.21%
2010-02-09	0	2.480	2.460	2.480	2.450	2.520	388,000	955,100	2.4616	1.410	1.398	1.410	1.393	1.432	682,597	1.3992	-0.40%
2010-02-08	0	2.490	2.460	2.490	2.430	2.560	788,000	1,969,140	2.4989	1.415	1.398	1.415	1.381	1.455	1,386,305	1.4204	0.81%
2010-02-05	0	2.470	2.460	2.470	2.450	2.530	1,508,000	3,738,570	2.4792	1.404	1.398	1.404	1.393	1.438	2,652,980	1.4092	-3.14%
2010-02-04	0	2.550	2.540	2.550	2.540	2.610	893,000	2,292,020	2.5667	1.449	1.444	1.449	1.444	1.484	1,571,028	1.4589	-2.30%
2010-02-03	0	2.610	2.610	2.630	2.580	2.650	1,199,000	3,140,760	2.6195	1.484	1.484	1.495	1.467	1.506	2,109,365	1.4890	0.38%
2010-02-02	0	2.600	2.600	2.620	2.470	2.650	2,870,000	7,260,870	2.5299	1.478	1.478	1.489	1.404	1.506	5,049,106	1.4381	5.69%
2010-02-01	0	2.460	2.460	2.470	2.370	2.460	2,448,000	5,932,630	2.4235	1.398	1.398	1.404	1.347	1.398	4,306,694	1.3775	2.50%
2010-01-29	0	2.400	2.400	2.430	2.380	2.460	2,901,000	6,982,990	2.4071	1.364	1.364	1.381	1.353	1.398	5,103,643	1.3682	-2.04%
2010-01-28	0	2.450	2.450	2.480	2.440	2.500	4,490,000	11,062,380	2.4638	1.393	1.393	1.410	1.387	1.421	7,899,124	1.4005	-0.81%
2010-01-27	0	2.470	2.470	2.480	2.410	2.560	1,448,000	3,606,610	2.4908	1.404	1.404	1.410	1.370	1.455	2,547,423	1.4158	-2.37%
2010-01-26	0	2.530	2.510	2.550	2.460	2.580	1,716,000	4,331,560	2.5242	1.438	1.427	1.449	1.398	1.467	3,018,908	1.4348	-1.17%
2010-01-25	0	2.560	2.560	2.570	2.550	2.610	994,000	2,572,060	2.5876	1.455	1.455	1.461	1.449	1.484	1,748,715	1.4708	-1.92%
2010-01-22	0	2.610	2.590	2.610	2.520	2.640	3,687,000	9,485,060	2.5726	1.484	1.472	1.484	1.432	1.501	6,486,430	1.4623	-1.88%
2010-01-21	0	2.660	2.670	2.680	2.610	2.690	4,447,000	11,755,700	2.6435	1.512	1.518	1.523	1.484	1.529	7,823,475	1.5026	-1.12%
2010-01-20	0	2.690	2.690	2.700	2.670	2.720	1,940,000	5,236,030	2.6990	1.529	1.529	1.535	1.518	1.546	3,412,984	1.5341	-1.10%
2010-01-19	0	2.720	2.710	2.730	2.700	2.760	1,827,000	4,970,240	2.7204	1.546	1.540	1.552	1.535	1.569	3,214,187	1.5463	-0.37%
2010-01-18	0	2.730	2.730	2.740	2.720	2.800	2,076,000	5,710,620	2.7508	1.552	1.552	1.557	1.546	1.592	3,652,245	1.5636	-2.15%
2010-01-15	0	2.790	2.770	2.790	2.760	2.950	9,147,000	26,166,360	2.8606	1.586	1.575	1.586	1.569	1.677	16,092,046	1.6260	-1.41%
2010-01-14	0	2.830	2.820	2.830	2.660	2.830	9,718,000	26,882,380	2.7662	1.609	1.603	1.609	1.512	1.609	17,096,589	1.5724	6.39%
2010-01-13	0	2.660	2.650	2.660	2.650	2.690	2,110,000	5,631,980	2.6692	1.512	1.506	1.512	1.506	1.529	3,712,060	1.5172	0.00%
2010-01-12	0	2.660	2.660	2.680	2.640	2.690	3,042,000	8,116,890	2.6683	1.512	1.512	1.523	1.501	1.529	5,351,700	1.5167	-1.12%
2010-01-11	0	2.690	2.680	2.700	2.630	2.720	2,397,000	6,389,610	2.6657	1.529	1.523	1.535	1.495	1.546	4,216,971	1.5152	-0.37%
2010-01-08	0	2.700	2.690	2.700	2.680	2.720	2,859,000	7,701,030	2.6936	1.535	1.529	1.535	1.523	1.546	5,029,754	1.5311	-0.74%
2010-01-07	0	2.720	2.710	2.740	2.710	2.750	2,123,000	5,790,070	2.7273	1.546	1.540	1.557	1.540	1.563	3,734,931	1.5502	-1.09%
2010-01-06	0	2.750	2.730	2.750	2.700	2.770	1,815,000	4,980,030	2.7438	1.563	1.552	1.563	1.535	1.575	3,193,076	1.5596	1.85%
2010-01-05	0	2.700	2.690	2.700	2.650	2.730	4,022,000	10,831,240	2.6930	1.535	1.529	1.535	1.506	1.552	7,075,785	1.5307	0.00%
2010-01-04	0	2.700	2.690	2.700	2.680	2.780	2,128,000	5,748,320	2.7013	1.535	1.529	1.535	1.523	1.580	3,743,727	1.5355	-2.53%
2009-12-31	0	2.770	2.730	2.780	2.670	2.780	1,088,000	2,978,530	2.7376	1.575	1.552	1.580	1.518	1.580	1,914,086	1.5561	4.14%
2009-12-30	0	2.660	2.650	2.660	2.640	2.690	928,000	2,465,470	2.6568	1.512	1.506	1.512	1.501	1.529	1,632,603	1.5101	-1.12%
2009-12-29	0	2.690	2.690	2.700	2.590	2.700	2,165,000	5,746,800	2.6544	1.529	1.529	1.535	1.472	1.535	3,808,820	1.5088	1.51%
2009-12-28	0	2.650	2.660	2.680	2.650	2.760	2,647,000	7,145,490	2.6995	1.506	1.512	1.523	1.506	1.569	4,656,789	1.5344	-4.68%
2009-12-24	0	2.780	2.770	2.780	2.730	2.810	1,091,000	3,037,760	2.7844	1.580	1.575	1.580	1.552	1.597	1,919,364	1.5827	2.58%
2009-12-23	0	2.710	2.710	2.730	2.700	2.760	1,599,000	4,334,210	2.7106	1.540	1.540	1.552	1.535	1.569	2,813,073	1.5407	-1.09%
2009-12-22	0	2.740	2.730	2.740	2.720	2.790	3,386,000	9,261,950	2.7354	1.557	1.552	1.557	1.546	1.586	5,956,889	1.5548	-0.36%
2009-12-21	0	2.750	2.740	2.750	2.700	2.810	4,595,000	12,677,130	2.7589	1.563	1.557	1.563	1.535	1.597	8,083,847	1.5682	1.85%
2009-12-18	0	2.700	2.720	2.740	2.540	2.730	4,534,000	11,920,450	2.6291	1.535	1.546	1.557	1.444	1.552	7,976,532	1.4944	-0.74%
2009-12-17	0	2.720	2.710	2.720	2.700	2.790	21,122,000	57,986,640	2.7453	1.546	1.540	1.546	1.535	1.586	37,159,308	1.5605	1.12%
2009-12-16	0	2.690	2.680	2.690	2.650	2.900	130,871,000	359,873,920	2.7498	1.529	1.523	1.529	1.506	1.648	230,237,465	1.5631	-12.94%
2009-12-15	0	3.090	3.050	3.090	3.000	3.100	3,639,000	11,088,460	3.0471	1.756	1.734	1.756	1.705	1.762	6,401,985	1.7320	0.00%
2009-12-14	0	3.090	3.070	3.100	3.030	3.160	2,524,000	7,790,620	3.0866	1.756	1.745	1.762	1.722	1.796	4,440,398	1.7545	-0.96%
2009-12-11	0	3.120	3.090	3.120	3.090	3.260	7,665,000	24,367,510	3.1791	1.773	1.756	1.773	1.756	1.853	13,484,807	1.8070	-0.95%
2009-12-10	0	3.150	3.120	3.150	2.980	3.150	9,139,000	28,064,770	3.0709	1.791	1.773	1.791	1.694	1.791	16,077,971	1.7455	4.65%
2009-12-09	0	3.010	3.000	3.010	2.940	3.020	7,658,000	22,853,470	2.9843	1.711	1.705	1.711	1.671	1.717	13,472,492	1.6963	-0.33%
2009-12-08	0	3.020	3.000	3.010	2.900	3.020	10,448,000	31,085,140	2.9752	1.717	1.705	1.711	1.648	1.717	18,380,856	1.6912	4.14%
2009-12-07	0	2.900	2.900	2.910	2.780	2.950	9,326,000	26,538,470	2.8456	1.648	1.648	1.654	1.580	1.677	16,406,955	1.6175	-0.68%
2009-12-04	0	2.920	2.910	2.920	2.900	2.990	4,522,000	13,291,670	2.9393	1.660	1.654	1.660	1.648	1.700	7,955,420	1.6708	-3.63%
2009-12-03	0	3.030	3.000	3.030	2.950	3.070	5,931,000	17,896,160	3.0174	1.722	1.705	1.722	1.677	1.745	10,434,232	1.7151	-1.94%
2009-12-02	0	3.090	3.090	3.100	2.830	3.130	15,991,000	47,123,990	2.9469	1.756	1.756	1.762	1.609	1.779	28,132,492	1.6751	0.06%
2009-12-01	0	3.230	3.230	3.240	3.050	3.240	13,990,000	44,494,610	3.1805	1.755	1.755	1.761	1.657	1.761	25,743,970	1.7284	5.56%
2009-11-30	0	3.060	3.040	3.070	2.950	3.070	11,548,000	34,809,180	3.0143	1.663	1.652	1.668	1.603	1.668	21,250,276	1.6381	4.79%
2009-11-27	0	2.920	2.920	2.950	2.680	2.950	20,054,000	57,427,500	2.8636	1.587	1.587	1.603	1.456	1.603	36,902,757	1.5562	6.18%
2009-11-26	0	2.750	2.750	2.760	2.710	2.770	4,367,000	11,987,030	2.7449	1.494	1.494	1.500	1.473	1.505	8,036,020	1.4917	0.73%
2009-11-25	0	2.730	2.730	2.750	2.650	2.780	8,372,000	22,787,870	2.7219	1.484	1.484	1.494	1.440	1.511	15,405,898	1.4792	2.25%
2009-11-24	0	2.670	2.660	2.670	2.620	2.680	3,186,000	8,447,760	2.6515	1.451	1.446	1.451	1.424	1.456	5,862,780	1.4409	0.38%
2009-11-23	0	2.660	2.660	2.670	2.630	2.790	9,844,000	26,715,680	2.7139	1.446	1.446	1.451	1.429	1.516	18,114,628	1.4748	-0.75%
2009-11-20	0	2.680	2.680	2.700	2.460	2.710	29,178,000	76,756,790	2.6306	1.456	1.456	1.467	1.337	1.473	53,692,463	1.4296	9.39%
2009-11-19	0	2.450	2.450	2.460	2.280	2.550	29,550,000	72,412,110	2.4505	1.331	1.331	1.337	1.239	1.386	54,377,006	1.3317	6.99%
2009-11-18	0	2.290	2.290	2.300	2.220	2.300	7,671,000	17,215,170	2.2442	1.244	1.244	1.250	1.206	1.250	14,115,939	1.2196	2.23%
2009-11-17	0	2.240	2.230	2.240	2.200	2.300	3,621,000	8,100,770	2.2372	1.217	1.212	1.217	1.196	1.250	6,663,253	1.2157	-3.03%
2009-11-16	0	2.310	2.310	2.320	2.140	2.320	8,730,000	19,673,780	2.2536	1.255	1.255	1.261	1.163	1.261	16,064,679	1.2247	7.44%
2009-11-13	0	2.150	2.140	2.150	2.130	2.160	1,063,000	2,279,950	2.1448	1.168	1.163	1.168	1.158	1.174	1,956,100	1.1656	0.00%
2009-11-12	0	2.150	2.150	2.160	2.140	2.170	1,481,000	3,188,270	2.1528	1.168	1.168	1.174	1.163	1.179	2,725,291	1.1699	-0.46%
2009-11-11	0	2.160	2.150	2.160	2.100	2.180	2,108,000	4,503,250	2.1363	1.174	1.168	1.174	1.141	1.185	3,879,077	1.1609	0.47%
2009-11-10	0	2.150	2.150	2.160	2.140	2.210	3,296,000	7,114,940	2.1587	1.168	1.168	1.174	1.163	1.201	6,065,198	1.1731	-2.27%
2009-11-09	0	2.200	2.190	2.200	2.170	2.240	3,067,000	6,733,020	2.1953	1.196	1.190	1.196	1.179	1.217	5,643,800	1.1930	2.80%
2009-11-06	0	2.140	2.140	2.150	2.130	2.170	2,133,000	4,581,050	2.1477	1.163	1.163	1.168	1.158	1.179	3,925,081	1.1671	0.47%
2009-11-05	0	2.130	2.120	2.130	2.070	2.140	1,980,000	4,194,500	2.1184	1.158	1.152	1.158	1.125	1.163	3,643,535	1.1512	1.43%
2009-11-04	0	2.100	2.080	2.100	2.020	2.120	2,676,000	5,595,210	2.0909	1.141	1.130	1.141	1.098	1.152	4,924,293	1.1362	2.94%
2009-11-03	0	2.040	2.010	2.040	2.000	2.060	1,214,000	2,455,340	2.0225	1.109	1.092	1.109	1.087	1.119	2,233,966	1.0991	0.00%
2009-11-02	0	2.040	2.040	2.050	1.970	2.060	1,863,000	3,797,650	2.0385	1.109	1.109	1.114	1.071	1.119	3,428,236	1.1078	-1.92%
2009-10-30	0	2.080	2.080	2.090	2.020	2.090	1,941,000	3,954,550	2.0374	1.130	1.130	1.136	1.098	1.136	3,571,769	1.1072	3.48%
2009-10-29	0	2.010	2.000	2.010	1.980	2.060	3,449,000	6,903,180	2.0015	1.092	1.087	1.092	1.076	1.119	6,346,744	1.0877	-1.95%
2009-10-28	0	2.050	2.050	2.060	2.030	2.080	4,708,000	9,647,110	2.0491	1.114	1.114	1.119	1.103	1.130	8,663,518	1.1135	0.49%
2009-10-27	0	2.040	2.040	2.050	2.010	2.130	6,141,000	12,628,730	2.0565	1.109	1.109	1.114	1.092	1.158	11,300,480	1.1175	-5.12%
2009-10-23	0	2.150	2.140	2.150	2.130	2.230	4,006,000	8,703,000	2.1725	1.168	1.163	1.168	1.158	1.212	7,371,719	1.1806	-1.83%
2009-10-22	0	2.190	2.190	2.200	2.160	2.260	3,866,000	8,444,030	2.1842	1.190	1.190	1.196	1.174	1.228	7,114,095	1.1869	-1.79%
2009-10-21	0	2.230	2.220	2.240	2.210	2.290	3,096,000	6,936,610	2.2405	1.212	1.206	1.217	1.201	1.244	5,697,164	1.2176	-0.45%
2009-10-20	0	2.240	2.230	2.240	2.200	2.280	4,016,000	9,015,660	2.2449	1.217	1.212	1.217	1.196	1.239	7,390,120	1.2200	0.90%
2009-10-19	0	2.220	2.200	2.220	2.200	2.240	3,521,000	7,806,060	2.2170	1.206	1.196	1.206	1.196	1.217	6,479,236	1.2048	0.00%
2009-10-16	0	2.220	2.220	2.230	2.140	2.230	4,153,000	9,126,580	2.1976	1.206	1.206	1.212	1.163	1.212	7,642,224	1.1942	1.83%
2009-10-15	0	2.180	2.180	2.190	2.170	2.210	4,190,000	9,158,010	2.1857	1.185	1.185	1.190	1.179	1.201	7,710,310	1.1878	-0.91%
2009-10-14	0	2.200	2.190	2.200	2.170	2.260	3,783,000	8,309,570	2.1966	1.196	1.190	1.196	1.179	1.228	6,961,361	1.1937	-0.45%
2009-10-13	0	2.210	2.210	2.220	2.200	2.290	4,957,000	11,083,480	2.2359	1.201	1.201	1.206	1.196	1.244	9,121,720	1.2151	-2.21%
2009-10-12	0	2.260	2.250	2.260	2.130	2.290	15,434,000	34,506,660	2.2358	1.228	1.223	1.228	1.158	1.244	28,401,175	1.2150	7.11%
2009-10-09	0	2.110	2.100	2.110	2.100	2.140	3,871,000	8,217,400	2.1228	1.147	1.141	1.147	1.141	1.163	7,123,296	1.1536	0.00%
2009-10-08	0	2.110	2.100	2.110	2.050	2.160	7,257,000	15,456,610	2.1299	1.147	1.141	1.147	1.114	1.174	13,354,109	1.1574	2.43%
2009-10-07	0	2.060	2.060	2.070	2.060	2.120	5,128,000	10,702,180	2.0870	1.119	1.119	1.125	1.119	1.152	9,436,389	1.1341	-2.37%
2009-10-06	0	2.110	2.100	2.110	2.060	2.140	4,678,000	9,796,700	2.0942	1.147	1.141	1.147	1.119	1.163	8,608,312	1.1381	0.96%
2009-10-05	0	2.090	2.090	2.100	2.050	2.180	8,684,000	18,233,920	2.0997	1.136	1.136	1.141	1.114	1.185	15,980,031	1.1410	0.00%
2009-10-02	0	2.090	2.080	2.090	1.850	2.150	22,675,000	46,710,620	2.0600	1.136	1.130	1.136	1.005	1.168	41,725,841	1.1195	8.29%
2009-09-30	0	1.930	1.920	1.930	1.840	2.050	15,179,000	29,042,740	1.9134	1.049	1.043	1.049	1.000	1.114	27,931,931	1.0398	-2.53%
2009-09-29	0	1.980	1.980	1.990	1.920	2.140	16,034,000	32,259,020	2.0119	1.076	1.076	1.081	1.043	1.163	29,505,276	1.0933	-5.26%
2009-09-28	0	2.090	2.080	2.090	2.030	2.250	33,788,000	71,528,670	2.1170	1.136	1.130	1.136	1.103	1.223	62,175,644	1.1504	-0.48%
2009-09-25	0	2.100	2.090	2.100	2.020	2.390	66,751,000	141,240,160	2.1159	1.141	1.136	1.141	1.098	1.299	122,833,148	1.1499	-12.86%
2009-09-24	0	2.410	2.400	2.410	2.400	2.730	13,435,000	33,743,840	2.5116	1.310	1.304	1.310	1.304	1.484	24,722,676	1.3649	-12.04%
2009-09-23	0	2.740	2.740	2.750	2.730	2.760	1,336,000	3,677,910	2.7529	1.489	1.489	1.494	1.484	1.500	2,458,466	1.4960	0.37%
2009-09-22	0	2.730	2.730	2.740	2.710	2.750	1,170,000	3,192,210	2.7284	1.484	1.484	1.489	1.473	1.494	2,152,998	1.4827	0.00%
2009-09-21	0	2.730	2.720	2.730	2.720	2.760	1,723,000	4,713,480	2.7356	1.484	1.478	1.484	1.478	1.500	3,170,612	1.4866	-1.09%
2009-09-18	0	2.760	2.750	2.760	2.730	2.790	3,119,000	8,585,860	2.7528	1.500	1.494	1.500	1.484	1.516	5,739,488	1.4959	-1.43%
2009-09-17	0	2.800	2.790	2.800	2.780	2.830	5,378,000	15,014,430	2.7918	1.522	1.516	1.522	1.511	1.538	9,896,431	1.5172	-0.36%
2009-09-16	0	2.810	2.800	2.810	2.780	2.830	522,000	1,460,400	2.7977	1.527	1.522	1.527	1.511	1.538	960,568	1.5203	0.36%
2009-09-15	0	2.800	2.800	2.830	2.770	2.810	515,000	1,440,000	2.7961	1.522	1.522	1.538	1.505	1.527	947,687	1.5195	1.08%
2009-09-14	0	2.770	2.770	2.780	2.750	2.800	1,857,000	5,158,620	2.7779	1.505	1.505	1.511	1.494	1.522	3,417,195	1.5096	-0.36%
2009-09-11	0	2.780	2.770	2.800	2.770	2.830	4,328,000	12,080,090	2.7911	1.511	1.505	1.522	1.505	1.538	7,964,253	1.5168	-1.42%
2009-09-10	0	2.820	2.820	2.830	2.800	2.880	2,153,000	6,105,100	2.8356	1.532	1.532	1.538	1.522	1.565	3,961,885	1.5410	-1.40%
2009-09-09	0	2.860	2.850	2.880	2.850	2.950	1,033,000	2,997,180	2.9014	1.554	1.549	1.565	1.549	1.603	1,900,895	1.5767	-1.38%
2009-09-08	0	2.900	2.890	2.900	2.860	2.910	611,000	1,767,430	2.8927	1.576	1.571	1.576	1.554	1.581	1,124,344	1.5720	-0.68%
2009-09-07	0	2.920	2.910	2.930	2.860	2.940	686,000	1,994,730	2.9078	1.587	1.581	1.592	1.554	1.598	1,262,356	1.5802	1.74%
2009-09-04	0	2.870	2.860	2.870	2.800	2.870	956,000	2,709,490	2.8342	1.560	1.554	1.560	1.522	1.560	1,759,202	1.5402	2.14%
2009-09-03	0	2.810	2.800	2.830	2.780	2.830	467,000	1,309,120	2.8033	1.527	1.522	1.538	1.511	1.538	859,359	1.5234	1.44%
2009-09-02	0	2.770	2.770	2.790	2.750	2.800	535,000	1,483,120	2.7722	1.505	1.505	1.516	1.494	1.522	984,491	1.5065	-0.36%
2009-09-01	0	2.780	2.780	2.790	2.740	2.810	753,000	2,095,480	2.7828	1.511	1.511	1.516	1.489	1.527	1,385,648	1.5123	1.46%
2009-08-31	0	2.740	2.720	2.740	2.710	2.870	1,250,000	3,443,440	2.7548	1.489	1.478	1.489	1.473	1.560	2,300,212	1.4970	-4.20%
2009-08-28	0	2.860	2.860	2.870	2.850	2.900	926,000	2,652,040	2.8640	1.554	1.554	1.560	1.549	1.576	1,703,997	1.5564	-0.69%
2009-08-27	0	2.880	2.880	2.900	2.880	2.960	975,000	2,830,680	2.9033	1.565	1.565	1.576	1.565	1.609	1,794,165	1.5777	-3.03%
2009-08-26	0	2.970	2.960	2.970	2.920	3.000	1,118,000	3,312,940	2.9633	1.614	1.609	1.614	1.587	1.630	2,057,309	1.6103	1.37%
2009-08-25	0	2.930	2.920	2.940	2.870	2.940	605,000	1,757,710	2.9053	1.592	1.587	1.598	1.560	1.598	1,113,302	1.5788	0.00%
2009-08-24	0	2.930	2.920	2.950	2.900	2.950	1,049,000	3,072,940	2.9294	1.592	1.587	1.603	1.576	1.603	1,930,338	1.5919	1.03%
2009-08-21	0	2.900	2.890	2.900	2.870	2.970	2,699,000	7,799,920	2.8899	1.576	1.571	1.576	1.560	1.614	4,966,617	1.5705	-1.69%
2009-08-20	0	2.950	2.950	2.960	2.910	2.960	624,000	1,832,150	2.9361	1.603	1.603	1.609	1.581	1.609	1,148,266	1.5956	1.37%
2009-08-19	0	2.910	2.910	2.920	2.900	3.000	1,192,000	3,511,130	2.9456	1.581	1.581	1.587	1.576	1.630	2,193,482	1.6007	-1.36%
2009-08-18	0	2.950	2.950	2.960	2.890	3.040	1,633,000	4,801,270	2.9402	1.603	1.603	1.609	1.571	1.652	3,004,997	1.5978	-2.96%
2009-08-17	0	3.040	3.040	3.050	2.930	3.050	2,526,000	7,562,270	2.9938	1.652	1.652	1.657	1.592	1.657	4,648,268	1.6269	-1.62%
2009-08-14	0	3.090	3.080	3.090	3.050	3.150	1,336,000	4,128,640	3.0903	1.679	1.674	1.679	1.657	1.712	2,458,466	1.6794	-0.32%
2009-08-13	0	3.100	3.100	3.110	3.080	3.210	2,358,000	7,360,140	3.1213	1.685	1.685	1.690	1.674	1.744	4,339,119	1.6962	-1.27%
2009-08-12	0	3.140	3.140	3.180	3.120	3.270	1,821,000	5,756,480	3.1612	1.706	1.706	1.728	1.695	1.777	3,350,948	1.7179	-4.56%
2009-08-11	0	3.290	3.280	3.300	3.100	3.320	8,198,000	26,563,440	3.2402	1.788	1.782	1.793	1.685	1.804	15,085,709	1.7608	3.79%
2009-08-10	0	3.170	3.170	3.180	2.990	3.180	6,068,000	18,718,310	3.0848	1.723	1.723	1.728	1.625	1.728	11,166,148	1.6763	4.97%
2009-08-07	0	3.020	3.000	3.020	3.000	3.110	2,086,000	6,362,170	3.0499	1.641	1.630	1.641	1.630	1.690	3,838,593	1.6574	-2.89%
2009-08-06	0	3.110	3.100	3.110	3.030	3.140	2,751,000	8,481,030	3.0829	1.690	1.685	1.690	1.647	1.706	5,062,306	1.6753	-0.64%
2009-08-05	0	3.130	3.130	3.150	3.120	3.220	2,080,000	6,583,320	3.1651	1.701	1.701	1.712	1.695	1.750	3,827,552	1.7200	-1.26%
2009-08-04	0	3.170	3.160	3.180	3.160	3.340	3,931,000	12,699,900	3.2307	1.723	1.717	1.728	1.717	1.815	7,233,706	1.7557	-3.35%
2009-08-03	0	3.280	3.270	3.280	3.200	3.290	3,801,000	12,338,820	3.2462	1.782	1.777	1.782	1.739	1.788	6,994,484	1.7641	2.50%
2009-07-31	0	3.200	3.200	3.210	3.180	3.250	5,029,000	16,128,430	3.2071	1.739	1.739	1.744	1.728	1.766	9,254,212	1.7428	0.31%
2009-07-30	0	3.190	3.170	3.180	3.180	3.330	4,445,000	14,313,300	3.2201	1.734	1.723	1.728	1.728	1.810	8,179,553	1.7499	-2.15%
2009-07-29	0	3.260	3.250	3.270	3.170	3.490	6,507,000	21,461,720	3.2983	1.772	1.766	1.777	1.723	1.897	11,973,982	1.7924	-6.59%
2009-07-28	0	3.490	3.490	3.500	3.410	3.520	5,321,000	18,451,630	3.4677	1.897	1.897	1.902	1.853	1.913	9,791,541	1.8844	0.58%
2009-07-27	0	3.470	3.460	3.480	3.440	3.750	27,695,000	99,325,420	3.5864	1.886	1.880	1.891	1.869	2.038	50,963,492	1.9490	-0.29%
2009-07-24	0	3.480	3.490	3.500	3.070	3.510	47,743,000	158,966,740	3.3296	1.891	1.897	1.902	1.668	1.907	87,855,208	1.8094	14.85%
2009-07-23	0	3.030	3.030	3.040	2.990	3.060	2,733,000	8,272,010	3.0267	1.647	1.647	1.652	1.625	1.663	5,029,183	1.6448	1.00%
2009-07-22	0	3.000	2.990	3.000	2.980	3.040	3,612,000	10,875,810	3.0110	1.630	1.625	1.630	1.619	1.652	6,646,692	1.6363	1.01%
2009-07-21	0	2.970	2.970	2.980	2.940	2.990	1,906,000	5,643,820	2.9611	1.614	1.614	1.619	1.598	1.625	3,507,363	1.6091	-0.34%
2009-07-20	0	2.980	2.980	2.990	2.930	3.050	4,808,000	14,301,300	2.9745	1.619	1.619	1.625	1.592	1.657	8,847,534	1.6164	-2.30%
2009-07-17	0	3.050	3.040	3.050	2.990	3.120	5,161,000	15,850,530	3.0712	1.657	1.652	1.657	1.625	1.695	9,497,114	1.6690	2.01%
2009-07-16	0	2.990	2.990	3.000	2.980	3.050	3,863,000	11,586,590	2.9994	1.625	1.625	1.630	1.619	1.657	7,108,574	1.6299	0.34%
2009-07-15	0	2.980	2.980	3.000	2.880	3.020	4,057,000	11,999,200	2.9577	1.619	1.619	1.630	1.565	1.641	7,465,567	1.6073	2.05%
2009-07-14	0	2.920	2.910	2.920	2.880	2.950	1,858,000	5,391,410	2.9017	1.587	1.581	1.587	1.565	1.603	3,419,035	1.5769	1.74%
2009-07-13	0	2.870	2.860	2.870	2.850	2.970	3,484,000	10,076,990	2.8924	1.560	1.554	1.560	1.549	1.614	6,411,150	1.5718	-1.03%
2009-07-10	0	2.900	2.900	2.920	2.900	3.030	5,117,000	15,141,240	2.9590	1.576	1.576	1.587	1.576	1.647	9,416,147	1.6080	-3.97%
2009-07-09	0	3.020	3.020	3.040	2.980	3.040	3,153,000	9,483,710	3.0078	1.641	1.641	1.652	1.619	1.652	5,802,054	1.6345	-0.98%
2009-07-08	0	3.050	3.030	3.050	2.990	3.060	2,616,000	7,943,360	3.0365	1.657	1.647	1.657	1.625	1.663	4,813,883	1.6501	-0.33%
2009-07-07	0	3.060	3.050	3.060	2.990	3.100	2,780,000	8,462,130	3.0439	1.663	1.657	1.663	1.625	1.685	5,115,671	1.6542	1.32%
2009-07-06	0	3.020	3.010	3.030	3.010	3.100	1,854,000	5,638,490	3.0413	1.641	1.636	1.647	1.636	1.685	3,411,674	1.6527	-2.58%
2009-07-03	0	3.100	3.090	3.100	3.010	3.140	4,668,000	14,448,300	3.0952	1.685	1.679	1.685	1.636	1.706	8,589,911	1.6820	0.32%
2009-07-02	0	3.090	3.090	3.100	2.950	3.100	4,599,000	13,901,850	3.0228	1.679	1.679	1.685	1.603	1.685	8,462,939	1.6427	1.64%
2009-06-30	0	3.040	3.040	3.050	2.960	3.160	8,995,000	27,292,180	3.0342	1.652	1.652	1.657	1.609	1.717	16,552,324	1.6488	-2.25%
2009-06-29	0	3.110	3.100	3.110	2.940	3.170	15,161,000	46,903,750	3.0937	1.690	1.685	1.690	1.598	1.723	27,898,808	1.6812	5.78%
2009-06-26	0	2.940	2.940	2.950	2.860	2.980	4,523,000	13,286,530	2.9375	1.598	1.598	1.603	1.554	1.619	8,323,086	1.5963	1.38%
2009-06-25	0	2.900	2.880	2.900	2.830	2.940	5,413,000	15,599,320	2.8818	1.576	1.565	1.576	1.538	1.598	9,960,837	1.5661	2.84%
2009-06-24	0	2.820	2.820	2.830	2.800	2.850	1,393,000	3,941,000	2.8291	1.532	1.532	1.538	1.522	1.549	2,563,356	1.5374	0.36%
2009-06-23	0	2.810	2.810	2.820	2.790	2.890	2,532,000	7,114,230	2.8097	1.527	1.527	1.532	1.516	1.571	4,659,309	1.5269	-3.77%
2009-06-22	0	2.920	2.920	2.930	2.900	3.030	2,410,000	7,144,830	2.9647	1.587	1.587	1.592	1.576	1.647	4,434,808	1.6111	-0.34%
2009-06-19	0	2.930	2.920	2.930	2.910	2.970	1,259,000	3,708,450	2.9456	1.592	1.587	1.592	1.581	1.614	2,316,773	1.6007	0.34%
2009-06-18	0	2.920	2.910	2.920	2.890	2.960	1,700,000	4,960,470	2.9179	1.587	1.581	1.587	1.571	1.609	3,128,288	1.5857	-1.35%
2009-06-17	0	2.960	2.950	2.970	2.920	3.020	1,892,000	5,604,360	2.9621	1.609	1.603	1.614	1.587	1.641	3,481,601	1.6097	-2.31%
2009-06-16	0	3.030	3.020	3.040	3.010	3.120	3,966,000	12,087,560	3.0478	1.647	1.641	1.652	1.636	1.695	7,298,112	1.6563	-2.57%
2009-06-15	0	3.110	3.080	3.100	3.020	3.140	2,981,000	9,176,550	3.0783	1.690	1.674	1.685	1.641	1.706	5,485,545	1.6729	-0.96%
2009-06-12	0	3.140	3.120	3.140	3.040	3.150	7,221,000	22,390,760	3.1008	1.706	1.695	1.706	1.652	1.712	13,287,863	1.6851	3.97%
2009-06-11	0	3.020	3.030	3.040	3.010	3.070	2,823,000	8,582,680	3.0403	1.641	1.647	1.652	1.636	1.668	5,194,798	1.6522	-1.95%
2009-06-10	0	3.080	3.070	3.080	3.020	3.130	4,811,000	14,808,480	3.0780	1.674	1.668	1.674	1.641	1.701	8,853,055	1.6727	0.98%
2009-06-09	0	3.050	3.050	3.060	2.970	3.240	9,950,000	30,600,660	3.0754	1.657	1.657	1.663	1.614	1.761	18,309,686	1.6713	-4.69%
2009-06-08	0	3.200	3.180	3.190	3.160	3.360	27,295,000	89,329,020	3.2727	1.739	1.728	1.734	1.717	1.826	50,227,424	1.7785	3.23%
2009-06-05	0	3.100	3.100	3.110	2.800	3.140	27,662,000	84,148,130	3.0420	1.685	1.685	1.690	1.522	1.706	50,902,766	1.6531	11.51%
2009-06-04	0	2.780	2.780	2.790	2.770	2.830	2,805,000	7,841,210	2.7954	1.511	1.511	1.516	1.505	1.538	5,161,675	1.5191	-1.77%
2009-06-03	0	2.830	2.820	2.830	2.820	2.900	6,226,000	17,833,380	2.8643	1.538	1.532	1.538	1.532	1.576	11,456,895	1.5566	-0.70%
2009-06-02	0	2.850	2.840	2.850	2.840	2.950	4,958,000	14,416,520	2.9077	1.549	1.543	1.549	1.543	1.603	9,123,560	1.5801	-1.72%
2009-06-01	0	2.900	2.900	2.910	2.880	2.990	7,693,000	22,457,970	2.9193	1.576	1.576	1.581	1.565	1.625	14,156,423	1.5864	1.75%
2009-05-29	0	2.850	2.850	2.860	2.820	2.910	3,414,000	9,788,520	2.8672	1.549	1.549	1.554	1.532	1.581	6,282,338	1.5581	-0.70%
2009-05-27	0	2.870	2.870	2.880	2.850	3.000	4,697,000	13,647,870	2.9057	1.560	1.560	1.565	1.549	1.630	8,643,276	1.5790	-2.71%
2009-05-26	0	2.950	2.950	2.960	2.950	3.020	2,427,000	7,223,220	2.9762	1.603	1.603	1.609	1.603	1.641	4,466,091	1.6173	-1.34%
2009-05-25	0	2.990	2.960	2.990	2.940	3.080	5,473,000	16,469,540	3.0092	1.625	1.609	1.625	1.598	1.674	10,071,247	1.6353	1.36%
2009-05-22	0	2.950	2.940	2.950	2.840	3.000	5,304,000	15,580,380	2.9375	1.603	1.598	1.603	1.543	1.630	9,760,259	1.5963	0.68%
2009-05-21	0	2.930	2.920	2.940	2.840	2.950	3,774,000	10,939,040	2.8985	1.592	1.587	1.598	1.543	1.603	6,944,799	1.5751	0.34%
2009-05-20	0	2.920	2.920	2.930	2.910	3.070	11,512,000	34,167,030	2.9679	1.587	1.587	1.592	1.581	1.668	21,184,030	1.6129	-1.02%
2009-05-19	0	2.950	2.940	2.950	2.750	2.990	15,913,000	45,816,610	2.8792	1.603	1.598	1.603	1.494	1.625	29,282,616	1.5646	7.27%
2009-05-18	0	2.750	2.750	2.760	2.700	2.800	2,095,000	5,791,090	2.7642	1.494	1.494	1.500	1.467	1.522	3,855,155	1.5022	-1.43%
2009-05-15	0	2.790	2.790	2.800	2.760	2.850	1,334,000	3,731,470	2.7972	1.516	1.516	1.522	1.500	1.549	2,454,786	1.5201	-1.06%
2009-05-14	0	2.820	2.800	2.820	2.750	2.850	3,403,000	9,560,790	2.8095	1.532	1.522	1.532	1.494	1.549	6,262,096	1.5268	-0.70%
2009-05-13	0	2.840	2.850	2.860	2.700	2.870	8,195,000	23,092,620	2.8179	1.543	1.549	1.554	1.467	1.560	15,080,188	1.5313	4.41%
2009-05-12	0	2.720	2.710	2.730	2.660	2.750	3,033,000	8,190,340	2.7004	1.478	1.473	1.484	1.446	1.494	5,581,234	1.4675	-1.09%
2009-05-11	0	2.750	2.750	2.770	2.710	2.820	6,094,000	16,819,830	2.7601	1.494	1.494	1.505	1.473	1.532	11,213,992	1.4999	-1.43%
2009-05-08	0	2.790	2.790	2.800	2.740	2.820	4,562,000	12,717,050	2.7876	1.516	1.516	1.522	1.489	1.532	8,394,853	1.5149	-0.36%
2009-05-07	0	2.800	2.800	2.810	2.760	2.890	7,896,000	22,268,400	2.8202	1.522	1.522	1.527	1.500	1.571	14,529,978	1.5326	-1.41%
2009-05-06	0	2.840	2.830	2.840	2.760	2.880	10,100,000	28,580,310	2.8297	1.543	1.538	1.543	1.500	1.565	18,585,711	1.5378	0.35%
2009-05-05	0	2.830	2.810	2.820	2.710	2.910	21,185,000	59,924,620	2.8286	1.538	1.527	1.532	1.473	1.581	38,983,989	1.5372	4.04%
2009-05-04	0	2.720	2.700	2.710	2.530	2.770	20,993,000	55,450,690	2.6414	1.478	1.467	1.473	1.375	1.505	38,630,676	1.4354	7.09%
2009-04-30	0	2.540	2.530	2.550	2.480	2.630	14,481,000	37,141,360	2.5648	1.380	1.375	1.386	1.348	1.429	26,647,493	1.3938	2.83%
2009-04-29	0	2.470	2.460	2.480	2.340	2.550	11,410,000	28,199,340	2.4715	1.342	1.337	1.348	1.272	1.386	20,996,333	1.3431	1.65%
2009-04-28	0	2.430	2.410	2.430	2.420	2.850	22,507,000	58,318,470	2.5911	1.321	1.310	1.321	1.315	1.549	41,416,693	1.4081	-13.21%
2009-04-27	0	2.800	2.800	2.810	2.770	3.060	20,142,000	58,243,480	2.8916	1.522	1.522	1.527	1.505	1.663	37,064,692	1.5714	-9.09%
2009-04-24	0	3.080	3.080	3.090	3.070	3.140	6,529,200	20,234,424	3.0991	1.674	1.674	1.679	1.668	1.706	12,014,834	1.6841	-1.60%
2009-04-23	0	3.130	3.130	3.140	3.030	3.150	9,170,000	28,375,260	3.0944	1.701	1.701	1.706	1.647	1.712	16,874,353	1.6816	1.95%
2009-04-22	0	3.070	3.070	3.080	3.050	3.180	13,113,000	40,720,440	3.1053	1.668	1.668	1.674	1.657	1.728	24,130,141	1.6875	0.33%
2009-04-21	0	3.060	3.060	3.070	3.030	3.120	15,290,000	46,953,920	3.0709	1.663	1.663	1.668	1.647	1.695	28,136,190	1.6688	-3.77%
2009-04-20	0	3.180	3.180	3.190	3.170	3.270	11,686,000	37,501,200	3.2091	1.728	1.728	1.734	1.723	1.777	21,504,220	1.7439	-2.75%
2009-04-17	0	3.270	3.250	3.270	3.250	3.360	9,480,000	31,261,860	3.2977	1.777	1.766	1.777	1.766	1.826	17,444,806	1.7920	-2.39%
2009-04-16	0	3.350	3.340	3.350	3.260	3.400	20,526,000	68,078,210	3.3167	1.820	1.815	1.820	1.772	1.848	37,771,317	1.8024	-0.30%
2009-04-15	0	3.360	3.350	3.360	3.210	3.370	25,953,000	85,834,450	3.3073	1.826	1.820	1.826	1.744	1.831	47,757,916	1.7973	2.44%
2009-04-14	0	3.280	3.260	3.280	3.260	3.500	93,415,000	315,574,820	3.3782	1.782	1.772	1.782	1.772	1.902	171,899,425	1.8358	-1.80%
2009-04-09	0	3.340	3.340	3.350	3.070	3.410	162,264,000	529,945,260	3.2659	1.815	1.815	1.820	1.668	1.853	298,593,248	1.7748	7.40%
2009-04-08	0	3.110	3.100	3.110	3.020	3.370	220,779,500	694,055,980	3.1437	1.690	1.685	1.690	1.641	1.831	406,271,680	1.7084

---

Copyright & disclaimer, Privacy policy

Back to top

---