Prices and Webb-site Total Returns

Silkwave Inc: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00471	2005-10-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	0	0.670	0.650	0.700	0.670	0.700	11,400	7,622	0.6686	0.670	0.650	0.700	0.670	0.700	11,400	0.6686	-4.29%
2025-12-23	0	0.700	0.660	0.700	0.680	0.700	264,001	183,760	0.6961	0.700	0.660	0.700	0.680	0.700	264,001	0.6961	0.00%
2025-12-22	0	0.700	0.680	0.700	0.670	0.700	57,400	39,646	0.6907	0.700	0.680	0.700	0.670	0.700	57,400	0.6907	1.45%
2025-12-19	0	0.690	0.650	0.690	0.690	0.690	5,720	3,885	0.6792	0.690	0.650	0.690	0.690	0.690	5,720	0.6792	0.00%
2025-12-18	0	0.690	0.680	0.690	0.670	0.700	172,000	116,440	0.6770	0.690	0.680	0.690	0.670	0.700	172,000	0.6770	0.00%
2025-12-17	0	0.690	0.680	0.690	0.660	0.700	400,000	275,720	0.6893	0.690	0.680	0.690	0.660	0.700	400,000	0.6893	-1.43%
2025-12-16	0	0.700	0.680	0.710	0.660	0.700	244,000	163,520	0.6702	0.700	0.680	0.710	0.660	0.700	244,000	0.6702	1.45%
2025-12-15	0	0.690	0.680	0.690	0.660	0.700	72,000	49,640	0.6894	0.690	0.680	0.690	0.660	0.700	72,000	0.6894	4.55%
2025-12-12	0	0.660	0.690	0.700	0.640	0.700	372,055	253,707	0.6819	0.660	0.690	0.700	0.640	0.700	372,055	0.6819	-2.94%
2025-12-11	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2025-12-10	0	0.680	0.670	0.690	0.680	0.690	276,000	188,400	0.6826	0.680	0.670	0.690	0.680	0.690	276,000	0.6826	0.00%
2025-12-09	0	0.680	0.660	0.680	0.650	0.690	256,000	172,760	0.6748	0.680	0.660	0.680	0.650	0.690	256,000	0.6748	3.03%
2025-12-08	0	0.660	0.650	0.660	0.620	0.660	352,025	226,895	0.6445	0.660	0.650	0.660	0.620	0.660	352,025	0.6445	-2.94%
2025-12-05	0	0.680	0.640	0.700	0.660	0.690	140,000	93,560	0.6683	0.680	0.640	0.700	0.660	0.690	140,000	0.6683	0.00%
2025-12-04	0	0.680	0.650	0.680	0.640	0.680	160,555	108,903	0.6783	0.680	0.650	0.680	0.640	0.680	160,555	0.6783	0.00%
2025-12-03	0	0.680	0.670	0.690	0.680	0.690	426,000	289,640	0.6799	0.680	0.670	0.690	0.680	0.690	426,000	0.6799	-1.45%
2025-12-02	0	0.690	0.680	0.690	0.680	0.710	1,092,000	760,880	0.6968	0.690	0.680	0.690	0.680	0.710	1,092,000	0.6968	-1.43%
2025-12-01	0	0.700	0.640	0.700	0.670	0.700	276,220	191,447	0.6931	0.700	0.640	0.700	0.670	0.700	276,220	0.6931	1.45%
2025-11-28	0	0.690	0.680	0.690	0.680	0.690	52,000	35,480	0.6823	0.690	0.680	0.690	0.680	0.690	52,000	0.6823	1.47%
2025-11-27	0	0.680	0.680	0.690	0.670	0.690	148,000	100,800	0.6811	0.680	0.680	0.690	0.670	0.690	148,000	0.6811	1.49%
2025-11-26	0	0.670	0.660	0.670	0.670	0.670	19,500	12,925	0.6628	0.670	0.660	0.670	0.670	0.670	19,500	0.6628	0.00%
2025-11-25	0	0.670	0.630	0.670	0.630	0.670	328,000	214,120	0.6528	0.670	0.630	0.670	0.630	0.670	328,000	0.6528	1.52%
2025-11-24	0	0.660	0.640	0.660	0.620	0.680	228,000	146,000	0.6404	0.660	0.640	0.660	0.620	0.680	228,000	0.6404	0.00%
2025-11-21	0	0.660	0.660	0.670	0.620	0.700	1,549,670	1,006,929	0.6498	0.660	0.660	0.670	0.620	0.700	1,549,670	0.6498	6.45%
2025-11-20	0	0.620	0.590	0.620	0.590	0.660	1,394,050	841,544	0.6037	0.620	0.590	0.620	0.590	0.660	1,394,050	0.6037	-6.06%
2025-11-19	0	0.660	0.660	0.690	0.660	0.710	270,000	184,160	0.6821	0.660	0.660	0.690	0.660	0.710	270,000	0.6821	-5.71%
2025-11-18	0	0.700	0.690	0.700	0.670	0.710	404,250	282,010	0.6976	0.700	0.690	0.700	0.670	0.710	404,250	0.6976	4.48%
2025-11-17	0	0.670	0.680	0.720	0.650	0.740	768,480	538,241	0.7004	0.670	0.680	0.720	0.650	0.740	768,480	0.7004	3.08%
2025-11-14	0	0.650	0.650	0.680	0.650	0.680	384,200	252,446	0.6571	0.650	0.650	0.680	0.650	0.680	384,200	0.6571	-4.41%
2025-11-13	0	0.680	0.670	0.680	0.660	0.690	160,000	107,080	0.6693	0.680	0.670	0.680	0.660	0.690	160,000	0.6693	0.00%
2025-11-12	0	0.680	0.680	0.690	0.670	0.710	1,164,000	797,040	0.6847	0.680	0.680	0.690	0.670	0.710	1,164,000	0.6847	-4.23%
2025-11-11	0	0.710	0.700	0.710	0.650	0.800	3,721,600	2,703,904	0.7265	0.710	0.700	0.710	0.650	0.800	3,721,600	0.7265	2.90%
2025-11-10	0	0.690	0.690	0.740	0.630	0.870	5,693,400	4,343,480	0.7629	0.690	0.690	0.740	0.630	0.870	5,693,400	0.7629	11.29%
2025-11-07	0	0.620	0.610	0.620	0.590	0.630	280,760	171,145	0.6096	0.620	0.610	0.620	0.590	0.630	280,760	0.6096	5.08%
2025-11-06	0	0.590	0.570	0.590	0.570	0.600	672,000	393,280	0.5852	0.590	0.570	0.590	0.570	0.600	672,000	0.5852	0.00%
2025-11-05	0	0.590	0.590	0.600	0.550	0.580	308,050	172,467	0.5599	0.590	0.590	0.600	0.550	0.580	308,050	0.5599	0.00%
2025-11-04	0	0.590	0.580	0.610	0.580	0.610	186,012	110,306	0.5930	0.590	0.580	0.610	0.580	0.610	186,012	0.5930	-1.67%
2025-11-03	0	0.600	0.600	0.610	0.560	0.600	603,000	354,030	0.5871	0.600	0.600	0.610	0.560	0.600	603,000	0.5871	1.69%
2025-10-31	0	0.590	0.590	0.600	0.590	0.620	353,000	213,560	0.6050	0.590	0.590	0.600	0.590	0.620	353,000	0.6050	-3.28%
2025-10-30	0	0.610	0.610	0.620	0.600	0.610	968,000	583,160	0.6024	0.610	0.610	0.620	0.600	0.610	968,000	0.6024	1.67%
2025-10-28	0	0.600	0.600	0.610	0.600	0.640	1,784,000	1,097,080	0.6150	0.600	0.600	0.610	0.600	0.640	1,784,000	0.6150	-1.64%
2025-10-27	0	0.610	0.610	0.650	0.600	0.660	1,920,501	1,200,060	0.6249	0.610	0.610	0.650	0.600	0.660	1,920,501	0.6249	1.67%
2025-10-24	0	0.600	0.600	0.610	0.600	0.620	750,800	459,704	0.6123	0.600	0.600	0.610	0.600	0.620	750,800	0.6123	0.00%
2025-10-23	0	0.600	0.600	0.640	0.600	0.640	927,600	568,776	0.6132	0.600	0.600	0.640	0.600	0.640	927,600	0.6132	0.00%
2025-10-22	0	0.600	0.600	0.630	0.590	0.630	528,011	325,206	0.6159	0.600	0.600	0.630	0.590	0.630	528,011	0.6159	1.69%
2025-10-21	0	0.590	0.590	0.620	0.590	0.630	1,076,525	661,139	0.6141	0.590	0.590	0.620	0.590	0.630	1,076,525	0.6141	-1.67%
2025-10-20	0	0.600	0.590	0.620	0.580	0.680	3,392,595	2,154,122	0.6349	0.600	0.590	0.620	0.580	0.680	3,392,595	0.6349	1.69%
2025-10-17	0	0.590	0.580	0.590	0.500	0.710	11,987,372	6,941,947	0.5791	0.590	0.580	0.590	0.500	0.710	11,987,372	0.5791	-15.71%
2025-10-16	0	0.700	0.690	0.700	0.700	1.050	7,046,100	5,947,949	0.8441	0.700	0.690	0.700	0.700	1.050	7,046,100	0.8441	-28.57%
2025-10-15	0	0.980	0.940	0.980	0.800	1.680	19,020,646	26,907,503	1.4146	0.980	0.940	0.980	0.800	1.680	19,020,646	1.4146	-33.78%
2025-10-14	0	1.480	1.350	1.480	1.300	1.500	892,200	1,268,708	1.4220	1.480	1.350	1.480	1.300	1.500	892,200	1.4220	0.00%
2025-10-13	0	1.480	1.300	1.480	1.280	1.500	1,835,000	2,626,564	1.4314	1.480	1.300	1.480	1.280	1.500	1,835,000	1.4314	2.78%
2025-10-10	0	1.440	1.360	1.440	1.120	1.500	1,829,030	2,357,694	1.2890	1.440	1.360	1.440	1.120	1.500	1,829,030	1.2890	16.13%
2025-10-09	0	1.240	1.160	1.240	1.050	1.250	1,811,280	2,024,831	1.1179	1.240	1.160	1.240	1.050	1.250	1,811,280	1.1179	1.64%
2025-10-08	0	1.220	1.180	1.220	1.100	1.440	3,420,875	4,150,130	1.2132	1.220	1.180	1.220	1.100	1.440	3,420,875	1.2132	-9.63%
2025-10-06	0	1.350	1.350	1.370	0.870	1.350	5,019,346	5,864,703	1.1684	1.350	1.350	1.370	0.870	1.350	5,019,346	1.1684	58.82%
2025-10-03	0	0.850	0.850	0.880	0.730	0.850	1,294,625	998,985	0.7716	0.850	0.850	0.880	0.730	0.850	1,294,625	0.7716	18.06%
2025-10-02	0	0.720	0.720	0.750	0.700	0.710	100,062	70,641	0.7060	0.720	0.720	0.750	0.700	0.710	100,062	0.7060	2.86%
2025-09-30	0	0.700	0.700	0.710	0.700	0.710	112,000	78,840	0.7039	0.700	0.700	0.710	0.700	0.710	112,000	0.7039	-1.41%
2025-09-29	0	0.710	0.660	0.710	0.690	0.720	416,027	291,417	0.7005	0.710	0.660	0.710	0.690	0.720	416,027	0.7005	-1.39%
2025-09-26	0	0.720	0.720	0.740	0.710	0.720	21,210	15,120	0.7129	0.720	0.720	0.740	0.710	0.720	21,210	0.7129	1.41%
2025-09-25	0	0.710	0.710	0.760	0.710	0.710	112,000	79,520	0.7100	0.710	0.710	0.760	0.710	0.710	112,000	0.7100	0.00%
2025-09-24	0	0.710	0.700	0.710	0.720	0.720	68,000	48,960	0.7200	0.710	0.700	0.710	0.720	0.720	68,000	0.7200	-1.39%
2025-09-23	0	0.720	0.700	0.720	0.710	0.720	244,300	174,764	0.7154	0.720	0.700	0.720	0.710	0.720	244,300	0.7154	1.41%
2025-09-22	0	0.710	0.700	0.710	0.720	0.720	16,000	11,520	0.7200	0.710	0.700	0.710	0.720	0.720	16,000	0.7200	-1.39%
2025-09-19	0	0.720	0.700	0.730	0.720	0.730	632,000	461,080	0.7296	0.720	0.700	0.730	0.720	0.730	632,000	0.7296	1.41%
2025-09-18	0	0.710	0.700	0.710	0.710	0.720	268,160	190,665	0.7110	0.710	0.700	0.710	0.710	0.720	268,160	0.7110	-5.33%
2025-09-17	0	0.750	0.690	0.760	0.690	0.750	332,060	248,319	0.7478	0.750	0.690	0.760	0.690	0.750	332,060	0.7478	7.14%
2025-09-16	0	0.700	0.670	0.720	0.700	0.730	124,001	88,000	0.7097	0.700	0.670	0.720	0.700	0.730	124,001	0.7097	1.45%
2025-09-15	0	0.690	0.650	0.720	-	-	0	0	-	0.690	0.650	0.720	-	-	0	-	0.00%
2025-09-12	0	0.690	0.690	0.740	0.690	0.720	105,410	73,979	0.7018	0.690	0.690	0.740	0.690	0.720	105,410	0.7018	-4.17%
2025-09-11	0	0.720	0.720	0.730	0.720	0.730	72,007	52,124	0.7239	0.720	0.720	0.730	0.720	0.730	72,007	0.7239	-1.37%
2025-09-10	0	0.730	0.730	0.740	0.720	0.750	280,000	209,480	0.7481	0.730	0.730	0.740	0.720	0.750	280,000	0.7481	-2.67%
2025-09-09	0	0.750	0.720	0.750	0.750	0.780	196,403	149,438	0.7609	0.750	0.720	0.750	0.750	0.780	196,403	0.7609	2.74%
2025-09-08	0	0.730	0.680	0.730	-	-	0	0	-	0.730	0.680	0.730	-	-	0	-	-1.35%
2025-09-05	0	0.740	0.670	0.740	0.740	0.740	76,000	56,240	0.7400	0.740	0.670	0.740	0.740	0.740	76,000	0.7400	2.78%
2025-09-04	0	0.720	0.690	0.740	0.680	0.720	36,000	25,360	0.7044	0.720	0.690	0.740	0.680	0.720	36,000	0.7044	-2.70%
2025-09-03	0	0.740	0.710	0.740	0.710	0.760	156,090	116,943	0.7492	0.740	0.710	0.740	0.710	0.760	156,090	0.7492	0.00%
2025-09-02	0	0.740	0.720	0.750	0.690	0.750	317,000	231,627	0.7307	0.740	0.720	0.750	0.690	0.750	317,000	0.7307	2.78%
2025-09-01	0	0.720	0.720	0.750	0.710	0.770	224,000	162,310	0.7246	0.720	0.720	0.750	0.710	0.770	224,000	0.7246	-1.37%
2025-08-29	0	0.730	0.730	0.780	0.710	0.760	181,004	133,502	0.7376	0.730	0.730	0.780	0.710	0.760	181,004	0.7376	0.00%
2025-08-28	0	0.730	0.720	0.760	0.730	0.780	531,870	404,385	0.7603	0.730	0.720	0.760	0.730	0.780	531,870	0.7603	-3.95%
2025-08-27	0	0.760	0.750	0.770	0.750	0.830	1,294,325	1,025,717	0.7925	0.760	0.750	0.770	0.750	0.830	1,294,325	0.7925	-5.00%
2025-08-26	0	0.800	0.760	0.800	0.670	0.800	671,000	497,490	0.7414	0.800	0.760	0.800	0.670	0.800	671,000	0.7414	19.40%
2025-08-25	0	0.670	0.660	0.670	0.670	0.700	116,130	78,403	0.6751	0.670	0.660	0.670	0.670	0.700	116,130	0.6751	0.00%
2025-08-22	0	0.670	0.670	0.700	0.660	0.670	28,500	18,960	0.6653	0.670	0.670	0.700	0.660	0.670	28,500	0.6653	0.00%
2025-08-21	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	1.52%
2025-08-20	0	0.660	0.660	0.680	0.660	0.690	392,000	264,560	0.6749	0.660	0.660	0.680	0.660	0.690	392,000	0.6749	-4.35%
2025-08-19	0	0.690	0.690	0.710	0.680	0.740	380,690	265,335	0.6970	0.690	0.690	0.710	0.680	0.740	380,690	0.6970	-1.43%
2025-08-18	0	0.700	0.690	0.700	0.690	0.750	148,000	103,640	0.7003	0.700	0.690	0.700	0.690	0.750	148,000	0.7003	0.00%
2025-08-15	0	0.700	0.700	0.740	0.690	0.750	188,000	130,680	0.6951	0.700	0.700	0.740	0.690	0.750	188,000	0.6951	-4.11%
2025-08-14	0	0.730	0.690	0.730	0.680	0.730	357,995	251,946	0.7038	0.730	0.690	0.730	0.680	0.730	357,995	0.7038	7.35%
2025-08-13	0	0.680	0.680	0.690	0.680	0.700	512,000	351,360	0.6863	0.680	0.680	0.690	0.680	0.700	512,000	0.6863	-1.45%
2025-08-12	0	0.690	0.680	0.700	0.680	0.720	248,000	175,720	0.7085	0.690	0.680	0.700	0.680	0.720	248,000	0.7085	4.55%
2025-08-11	0	0.660	0.660	0.670	0.650	0.700	52,000	35,720	0.6869	0.660	0.660	0.670	0.650	0.700	52,000	0.6869	-2.94%
2025-08-08	0	0.680	0.660	0.680	0.680	0.750	312,030	218,180	0.6992	0.680	0.660	0.680	0.680	0.750	312,030	0.6992	-8.11%
2025-08-07	0	0.740	0.710	0.740	0.700	0.800	157,375	114,259	0.7260	0.740	0.710	0.740	0.700	0.800	157,375	0.7260	-1.33%
2025-08-06	0	0.750	0.730	0.750	0.720	0.750	366,967	272,586	0.7428	0.750	0.730	0.750	0.720	0.750	366,967	0.7428	7.14%
2025-08-05	0	0.700	0.650	0.720	0.700	0.730	378,862	267,807	0.7069	0.700	0.650	0.720	0.700	0.730	378,862	0.7069	0.00%
2025-08-04	0	0.700	0.670	0.700	0.620	0.720	722,005	469,803	0.6507	0.700	0.670	0.700	0.620	0.720	722,005	0.6507	16.67%
2025-08-01	0	0.600	0.590	0.610	0.590	0.620	120,000	72,240	0.6020	0.600	0.590	0.610	0.590	0.620	120,000	0.6020	3.45%
2025-07-31	0	0.580	0.580	0.610	0.580	0.580	14,000	8,060	0.5757	0.580	0.580	0.610	0.580	0.580	14,000	0.5757	0.00%
2025-07-30	0	0.580	0.580	0.610	0.570	0.630	358,400	215,464	0.6012	0.580	0.580	0.610	0.570	0.630	358,400	0.6012	-6.45%
2025-07-29	0	0.620	0.600	0.620	0.590	0.640	209,025	125,454	0.6002	0.620	0.600	0.620	0.590	0.640	209,025	0.6002	3.33%
2025-07-28	0	0.600	0.600	0.630	0.600	0.640	56,100	35,376	0.6306	0.600	0.600	0.630	0.600	0.640	56,100	0.6306	-4.76%
2025-07-25	0	0.630	0.590	0.630	0.600	0.640	85,200	53,036	0.6225	0.630	0.590	0.630	0.600	0.640	85,200	0.6225	1.61%
2025-07-24	0	0.620	0.620	0.640	0.550	0.620	128,000	78,680	0.6147	0.620	0.620	0.640	0.550	0.620	128,000	0.6147	0.00%
2025-07-23	0	0.620	0.600	0.620	0.620	0.620	16,010	9,925	0.6199	0.620	0.600	0.620	0.620	0.620	16,010	0.6199	3.33%
2025-07-22	0	0.600	0.580	0.600	0.590	0.600	88,000	52,120	0.5923	0.600	0.580	0.600	0.590	0.600	88,000	0.5923	0.00%
2025-07-21	0	0.600	0.590	0.620	0.600	0.650	216,007	132,523	0.6135	0.600	0.590	0.620	0.600	0.650	216,007	0.6135	-3.23%
2025-07-18	0	0.620	0.620	0.630	0.610	0.670	284,000	174,800	0.6155	0.620	0.620	0.630	0.610	0.670	284,000	0.6155	-4.62%
2025-07-17	0	0.650	0.610	0.650	0.620	0.690	184,000	115,880	0.6298	0.650	0.610	0.650	0.620	0.690	184,000	0.6298	4.84%
2025-07-16	0	0.620	0.610	0.660	0.610	0.670	512,001	327,080	0.6388	0.620	0.610	0.660	0.610	0.670	512,001	0.6388	-8.82%
2025-07-15	0	0.680	0.630	0.680	0.620	0.710	968,600	644,368	0.6653	0.680	0.630	0.680	0.620	0.710	968,600	0.6653	-9.33%
2025-07-14	0	0.750	0.700	0.790	0.750	0.820	559,000	424,790	0.7599	0.750	0.700	0.790	0.750	0.820	559,000	0.7599	-6.25%
2025-07-11	0	0.800	0.780	0.800	0.750	0.840	388,000	301,360	0.7767	0.800	0.780	0.800	0.750	0.840	388,000	0.7767	-2.44%
2025-07-10	0	0.820	0.780	0.820	0.750	0.850	70,600	56,562	0.8012	0.820	0.780	0.820	0.750	0.850	70,600	0.8012	0.00%
2025-07-09	0	0.820	0.800	0.820	0.820	0.880	411,540	344,719	0.8376	0.820	0.800	0.820	0.820	0.880	411,540	0.8376	3.80%
2025-07-08	0	0.790	0.770	0.790	0.710	0.790	344,010	256,446	0.7455	0.790	0.770	0.790	0.710	0.790	344,010	0.7455	11.27%
2025-07-07	0	0.710	0.690	0.710	0.700	0.740	65,600	46,512	0.7090	0.710	0.690	0.710	0.700	0.740	65,600	0.7090	2.90%
2025-07-04	0	0.690	0.670	0.690	0.650	0.690	70,161	46,600	0.6642	0.690	0.670	0.690	0.650	0.690	70,161	0.6642	1.47%
2025-07-03	0	0.680	0.630	0.680	0.650	0.710	87,302	58,565	0.6708	0.680	0.630	0.680	0.650	0.710	87,302	0.6708	4.62%
2025-07-02	0	0.650	0.610	0.650	0.580	0.660	691,210	429,869	0.6219	0.650	0.610	0.650	0.580	0.660	691,210	0.6219	6.56%
2025-06-30	0	0.610	0.530	0.610	0.510	0.620	1,316,005	771,618	0.5863	0.610	0.530	0.610	0.510	0.620	1,316,005	0.5863	17.31%
2025-06-27	0	0.520	0.520	0.580	0.520	0.520	116,136	60,386	0.5200	0.520	0.520	0.580	0.520	0.520	116,136	0.5200	1.96%
2025-06-26	0	0.510	0.510	0.550	0.500	0.510	207,605	104,890	0.5052	0.510	0.510	0.550	0.500	0.510	207,605	0.5052	0.00%
2025-06-25	0	0.510	0.510	0.550	0.510	0.510	116,000	59,160	0.5100	0.510	0.510	0.550	0.510	0.510	116,000	0.5100	0.00%
2025-06-24	0	0.510	0.510	0.550	0.510	0.510	26,055	13,228	0.5077	0.510	0.510	0.550	0.510	0.510	26,055	0.5077	0.00%
2025-06-23	0	0.510	0.500	0.510	0.500	0.510	198,150	99,992	0.5046	0.510	0.500	0.510	0.500	0.510	198,150	0.5046	-1.92%
2025-06-20	0	0.520	0.500	0.550	0.520	0.520	12,000	6,240	0.5200	0.520	0.500	0.550	0.520	0.520	12,000	0.5200	0.00%
2025-06-19	0	0.520	0.520	0.570	0.510	0.550	88,000	45,720	0.5195	0.520	0.520	0.570	0.510	0.550	88,000	0.5195	-5.45%
2025-06-18	0	0.550	0.550	0.570	0.500	0.600	134,000	74,641	0.5570	0.550	0.550	0.570	0.500	0.600	134,000	0.5570	5.77%
2025-06-17	0	0.520	0.520	0.540	0.500	0.520	188,040	97,058	0.5162	0.520	0.520	0.540	0.500	0.520	188,040	0.5162	4.00%
2025-06-16	0	0.500	0.500	0.530	0.490	0.510	500,000	250,460	0.5009	0.500	0.500	0.530	0.490	0.510	500,000	0.5009	-1.96%
2025-06-13	0	0.510	0.500	0.520	0.500	0.530	160,000	81,400	0.5088	0.510	0.500	0.520	0.500	0.530	160,000	0.5088	-1.92%
2025-06-12	0	0.520	0.500	0.520	0.500	0.530	464,000	236,160	0.5090	0.520	0.500	0.520	0.500	0.530	464,000	0.5090	1.96%
2025-06-11	0	0.510	0.500	0.530	0.500	0.540	660,045	334,302	0.5065	0.510	0.500	0.530	0.500	0.540	660,045	0.5065	-5.56%
2025-06-10	0	0.540	0.540	0.570	0.540	0.610	747,000	422,050	0.5650	0.540	0.540	0.570	0.540	0.610	747,000	0.5650	-5.26%
2025-06-09	0	0.570	0.550	0.590	0.570	0.590	176,000	101,520	0.5768	0.570	0.550	0.590	0.570	0.590	176,000	0.5768	-6.56%
2025-06-06	0	0.610	0.570	0.610	0.520	0.620	184,500	104,165	0.5646	0.610	0.570	0.610	0.520	0.620	184,500	0.5646	7.02%
2025-06-05	0	0.570	0.530	0.580	-	-	0	0	-	0.570	0.530	0.580	-	-	0	-	0.00%
2025-06-04	0	0.570	0.520	0.590	-	-	0	0	-	0.570	0.520	0.590	-	-	0	-	-1.72%
2025-06-03	0	0.580	0.520	0.580	-	-	0	0	-	0.580	0.520	0.580	-	-	0	-	-1.69%
2025-06-02	0	0.590	0.530	0.600	0.520	0.590	76,220	43,429	0.5698	0.590	0.530	0.600	0.520	0.590	76,220	0.5698	1.72%
2025-05-30	0	0.580	0.580	0.610	0.580	0.630	516,000	313,040	0.6067	0.580	0.580	0.610	0.580	0.630	516,000	0.6067	-3.33%
2025-05-29	0	0.600	0.580	0.630	0.570	0.640	745,200	440,952	0.5917	0.600	0.580	0.630	0.570	0.640	745,200	0.5917	3.45%
2025-05-28	0	0.580	0.580	0.600	0.580	0.640	576,600	358,450	0.6217	0.580	0.580	0.600	0.580	0.640	576,600	0.6217	-10.77%
2025-05-27	0	0.650	0.580	0.650	0.560	0.680	504,000	314,920	0.6248	0.650	0.580	0.650	0.560	0.680	504,000	0.6248	3.17%
2025-05-26	0	0.630	0.540	0.630	0.630	0.660	158,475	101,881	0.6429	0.630	0.540	0.630	0.630	0.660	158,475	0.6429	5.00%
2025-05-23	0	0.600	0.560	0.590	0.550	0.660	624,111	362,904	0.5815	0.600	0.560	0.590	0.550	0.660	624,111	0.5815	15.38%
2025-05-22	0	0.520	0.520	0.550	0.500	0.560	144,005	75,602	0.5250	0.520	0.520	0.550	0.500	0.560	144,005	0.5250	-7.14%
2025-05-21	0	0.560	0.510	0.560	0.550	0.570	168,000	94,160	0.5605	0.560	0.510	0.560	0.550	0.570	168,000	0.5605	1.82%
2025-05-20	0	0.550	0.530	0.550	0.530	0.560	472,800	254,184	0.5376	0.550	0.530	0.550	0.530	0.560	472,800	0.5376	5.77%
2025-05-19	0	0.520	0.520	0.540	0.500	0.530	141,000	71,810	0.5093	0.520	0.520	0.540	0.500	0.530	141,000	0.5093	5.05%
2025-05-16	0	0.495	0.495	0.500	0.465	0.485	93,600	43,940	0.4694	0.495	0.495	0.500	0.465	0.485	93,600	0.4694	5.32%
2025-05-15	0	0.470	0.465	0.485	0.470	0.490	246,695	116,552	0.4725	0.470	0.465	0.485	0.470	0.490	246,695	0.4725	-6.00%
2025-05-14	0	0.500	0.500	0.540	0.470	0.500	140,025	68,931	0.4923	0.500	0.500	0.540	0.470	0.500	140,025	0.4923	-1.96%
2025-05-13	0	0.510	0.510	0.550	0.550	0.550	120,000	66,000	0.5500	0.510	0.510	0.550	0.550	0.550	120,000	0.5500	2.00%
2025-05-12	0	0.500	0.500	0.510	0.475	0.530	389,200	193,502	0.4972	0.500	0.500	0.510	0.475	0.530	389,200	0.4972	-3.85%
2025-05-09	0	0.520	0.520	0.540	0.520	0.520	49,650	25,769	0.5190	0.520	0.520	0.540	0.520	0.520	49,650	0.5190	-1.89%
2025-05-08	0	0.530	0.530	0.540	0.530	0.530	72,000	38,160	0.5300	0.530	0.530	0.540	0.530	0.530	72,000	0.5300	0.00%
2025-05-07	0	0.530	0.530	0.560	0.520	0.530	192,090	101,044	0.5260	0.530	0.530	0.560	0.520	0.530	192,090	0.5260	-8.62%
2025-05-06	0	0.580	0.530	0.580	0.495	0.580	208,200	113,314	0.5443	0.580	0.530	0.580	0.495	0.580	208,200	0.5443	0.00%
2025-05-02	0	0.580	0.520	0.580	0.580	0.580	12,315	7,120	0.5782	0.580	0.520	0.580	0.580	0.580	12,315	0.5782	-3.33%
2025-04-30	0	0.600	0.550	0.600	-	-	18	9	0.5000	0.600	0.550	0.600	-	-	18	0.5000	-1.64%
2025-04-29	0	0.610	0.550	0.610	0.610	0.610	4,000	2,440	0.6100	0.610	0.550	0.610	0.610	0.610	4,000	0.6100	1.67%
2025-04-28	0	0.600	0.560	0.620	0.580	0.690	135,800	81,436	0.5997	0.600	0.560	0.620	0.580	0.690	135,800	0.5997	-3.23%
2025-04-25	0	0.620	0.600	0.660	0.620	0.620	28,000	17,360	0.6200	0.620	0.600	0.660	0.620	0.620	28,000	0.6200	-4.62%
2025-04-24	0	0.650	0.590	0.650	0.660	0.660	12,000	7,920	0.6600	0.650	0.590	0.650	0.660	0.660	12,000	0.6600	3.17%
2025-04-23	0	0.630	0.620	0.640	0.620	0.640	50,606	31,765	0.6277	0.630	0.620	0.640	0.620	0.640	50,606	0.6277	-1.56%
2025-04-22	0	0.640	0.620	0.630	-	-	0	0	-	0.640	0.620	0.630	-	-	0	-	0.00%
2025-04-17	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2025-04-16	0	0.640	0.640	0.650	0.530	0.670	395,000	234,580	0.5939	0.640	0.640	0.650	0.530	0.670	395,000	0.5939	-4.48%
2025-04-15	0	0.670	0.670	0.700	0.660	0.670	157,000	104,900	0.6682	0.670	0.670	0.700	0.660	0.670	157,000	0.6682	-1.47%
2025-04-14	0	0.680	0.650	0.750	0.680	0.680	7,060	4,547	0.6441	0.680	0.650	0.750	0.680	0.680	7,060	0.6441	0.00%
2025-04-11	0	0.680	0.680	0.690	0.650	0.680	120,000	80,200	0.6683	0.680	0.680	0.690	0.650	0.680	120,000	0.6683	-2.86%
2025-04-10	0	0.700	0.680	0.700	0.700	0.700	128,000	89,600	0.7000	0.700	0.680	0.700	0.700	0.700	128,000	0.7000	-2.78%
2025-04-09	0	0.720	0.680	0.720	0.690	0.700	832,000	581,200	0.6986	0.720	0.680	0.720	0.690	0.700	832,000	0.6986	9.09%
2025-04-08	0	0.660	0.660	0.670	0.660	0.700	171,600	115,664	0.6740	0.660	0.660	0.670	0.660	0.700	171,600	0.6740	-7.04%
2025-04-07	0	0.710	0.690	0.710	0.660	0.710	61,085	41,966	0.6870	0.710	0.690	0.710	0.660	0.710	61,085	0.6870	-5.33%
2025-04-03	0	0.750	0.700	0.760	0.750	0.750	128,000	96,000	0.7500	0.750	0.700	0.760	0.750	0.750	128,000	0.7500	2.74%
2025-04-02	0	0.730	0.730	0.750	0.650	0.730	256,100	172,623	0.6740	0.730	0.730	0.750	0.650	0.730	256,100	0.6740	4.29%
2025-04-01	0	0.700	0.670	0.750	0.670	0.740	68,002	48,161	0.7082	0.700	0.670	0.750	0.670	0.740	68,002	0.7082	-7.89%
2025-03-31	0	0.760	0.670	0.760	0.650	0.780	80,825	55,296	0.6841	0.760	0.670	0.760	0.650	0.780	80,825	0.6841	4.11%
2025-03-28	0	0.730	0.640	0.850	0.640	0.730	145,000	96,560	0.6659	0.730	0.640	0.850	0.640	0.730	145,000	0.6659	12.31%
2025-03-27	0	0.650	0.630	0.650	0.650	0.650	20,000	13,000	0.6500	0.650	0.630	0.650	0.650	0.650	20,000	0.6500	1.56%
2025-03-26	0	0.640	0.640	0.650	0.640	0.650	40,000	25,680	0.6420	0.640	0.640	0.650	0.640	0.650	40,000	0.6420	-1.54%
2025-03-25	0	0.650	0.650	0.660	0.640	0.660	212,000	139,160	0.6564	0.650	0.650	0.660	0.640	0.660	212,000	0.6564	-4.41%
2025-03-24	0	0.680	0.620	0.680	0.630	0.680	110,008	71,944	0.6540	0.680	0.620	0.680	0.630	0.680	110,008	0.6540	-1.45%
2025-03-21	0	0.690	0.640	0.720	-	-	25	15	0.6000	0.690	0.640	0.720	-	-	25	0.6000	0.00%
2025-03-20	0	0.690	0.690	0.750	0.690	0.730	270,370	189,347	0.7003	0.690	0.690	0.750	0.690	0.730	270,370	0.7003	-9.21%
2025-03-19	0	0.760	0.690	0.760	-	-	0	0	-	0.760	0.690	0.760	-	-	0	-	0.00%
2025-03-18	0	0.760	0.730	0.770	0.750	0.760	60,000	45,480	0.7580	0.760	0.730	0.770	0.750	0.760	60,000	0.7580	-1.30%
2025-03-17	0	0.770	0.700	0.770	-	-	0	0	-	0.770	0.700	0.770	-	-	0	-	0.00%
2025-03-14	0	0.770	0.720	0.770	0.620	0.780	139,000	105,120	0.7563	0.770	0.720	0.770	0.620	0.780	139,000	0.7563	0.00%
2025-03-13	0	0.770	0.750	0.780	-	-	0	0	-	0.770	0.750	0.780	-	-	0	-	0.00%
2025-03-12	0	0.770	0.720	0.770	0.690	0.770	17,705	12,527	0.7075	0.770	0.720	0.770	0.690	0.770	17,705	0.7075	0.00%
2025-03-11	0	0.770	0.620	0.770	0.780	0.780	36,000	28,080	0.7800	0.770	0.620	0.770	0.780	0.780	36,000	0.7800	-1.28%
2025-03-10	0	0.780	0.780	0.800	0.780	0.790	40,300	31,454	0.7805	0.780	0.780	0.800	0.780	0.790	40,300	0.7805	-1.27%
2025-03-07	0	0.790	0.660	0.790	-	-	0	0	-	0.790	0.660	0.790	-	-	0	-	0.00%
2025-03-06	0	0.790	0.670	0.810	0.790	0.790	4,300	3,349	0.7788	0.790	0.670	0.810	0.790	0.790	4,300	0.7788	0.00%
2025-03-05	0	0.790	0.710	0.810	-	-	550	357	0.6491	0.790	0.710	0.810	-	-	550	0.6491	0.00%
2025-03-04	0	0.790	0.680	0.820	0.790	0.790	27,400	21,194	0.7735	0.790	0.680	0.820	0.790	0.790	27,400	0.7735	0.00%
2025-03-03	0	0.790	0.780	0.820	0.790	0.810	128,002	101,401	0.7922	0.790	0.780	0.820	0.790	0.810	128,002	0.7922	-1.25%
2025-02-28	0	0.800	0.790	0.810	0.800	0.820	64,610	52,839	0.8178	0.800	0.790	0.810	0.800	0.820	64,610	0.8178	1.27%
2025-02-27	0	0.790	0.760	0.820	0.790	0.790	12,010	9,487	0.7899	0.790	0.760	0.820	0.790	0.790	12,010	0.7899	0.00%
2025-02-26	0	0.790	0.790	0.800	0.790	0.800	124,860	98,693	0.7904	0.790	0.790	0.800	0.790	0.800	124,860	0.7904	-3.66%
2025-02-25	0	0.820	0.790	0.820	0.790	0.820	116,005	92,523	0.7976	0.820	0.790	0.820	0.790	0.820	116,005	0.7976	2.50%
2025-02-24	0	0.800	0.800	0.810	0.800	0.800	86,150	68,834	0.7990	0.800	0.800	0.810	0.800	0.800	86,150	0.7990	-2.44%
2025-02-21	0	0.820	0.810	0.820	0.810	0.820	96,068	78,052	0.8125	0.820	0.810	0.820	0.810	0.820	96,068	0.8125	2.50%
2025-02-20	0	0.800	0.790	0.800	0.790	0.800	84,145	66,948	0.7956	0.800	0.790	0.800	0.790	0.800	84,145	0.7956	0.00%
2025-02-19	0	0.800	0.780	0.810	0.800	0.800	12,530	9,861	0.7870	0.800	0.780	0.810	0.800	0.800	12,530	0.7870	-2.44%
2025-02-18	0	0.820	0.780	0.820	0.800	0.820	116,000	93,682	0.8076	0.820	0.780	0.820	0.800	0.820	116,000	0.8076	2.50%
2025-02-17	0	0.800	0.780	0.800	0.780	0.830	89,600	71,760	0.8009	0.800	0.780	0.800	0.780	0.830	89,600	0.8009	-3.61%
2025-02-14	0	0.830	0.810	0.830	0.800	0.830	150,205	121,097	0.8062	0.830	0.810	0.830	0.800	0.830	150,205	0.8062	0.00%
2025-02-13	0	0.830	0.800	0.880	0.820	0.830	39,075	32,267	0.8258	0.830	0.800	0.880	0.820	0.830	39,075	0.8258	1.22%
2025-02-12	0	0.820	0.800	0.820	0.820	0.820	226,000	185,260	0.8197	0.820	0.800	0.820	0.820	0.820	226,000	0.8197	0.00%
2025-02-11	0	0.820	0.760	0.820	0.790	0.820	250,055	200,062	0.8001	0.820	0.760	0.820	0.790	0.820	250,055	0.8001	-1.20%
2025-02-10	0	0.830	0.810	0.830	0.820	0.880	115,050	98,399	0.8553	0.830	0.810	0.830	0.820	0.880	115,050	0.8553	-4.60%
2025-02-07	0	0.870	0.840	0.870	0.830	0.890	32,000	27,944	0.8733	0.870	0.840	0.870	0.830	0.890	32,000	0.8733	0.00%
2025-02-06	0	0.870	0.830	0.870	0.830	0.890	100,145	85,236	0.8511	0.870	0.830	0.870	0.830	0.890	100,145	0.8511	1.16%
2025-02-05	0	0.860	0.840	0.890	0.860	0.860	36,000	30,960	0.8600	0.860	0.840	0.890	0.860	0.860	36,000	0.8600	-4.44%
2025-02-04	0	0.900	0.840	0.900	-	-	0	0	-	0.900	0.840	0.900	-	-	0	-	0.00%
2025-02-03	0	0.900	0.830	0.900	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2025-01-28	0	0.900	0.830	0.900	0.820	0.900	88,005	76,203	0.8659	0.900	0.830	0.900	0.820	0.900	88,005	0.8659	4.65%
2025-01-27	0	0.860	0.850	0.880	0.860	0.890	376,102	326,283	0.8675	0.860	0.850	0.880	0.860	0.890	376,102	0.8675	-6.52%
2025-01-24	0	0.920	0.920	0.930	0.880	0.940	148,080	133,150	0.8992	0.920	0.920	0.930	0.880	0.940	148,080	0.8992	3.37%
2025-01-23	0	0.890	0.890	0.940	0.880	0.910	419,075	373,806	0.8920	0.890	0.890	0.940	0.880	0.910	419,075	0.8920	-2.20%
2025-01-22	0	0.910	0.900	0.910	0.860	0.930	1,829,000	1,637,230	0.8952	0.910	0.900	0.910	0.860	0.930	1,829,000	0.8952	2.25%
2025-01-21	0	0.890	0.860	0.890	0.870	0.930	2,050,600	1,811,662	0.8835	0.890	0.860	0.890	0.870	0.930	2,050,600	0.8835	-4.30%
2025-01-20	0	0.930	0.930	0.950	0.870	0.980	299,000	272,160	0.9102	0.930	0.930	0.950	0.870	0.980	299,000	0.9102	1.09%
2025-01-17	0	0.920	0.880	0.920	0.860	0.920	218,000	189,120	0.8675	0.920	0.880	0.920	0.860	0.920	218,000	0.8675	2.22%
2025-01-16	0	0.900	0.870	0.920	0.850	0.960	507,200	451,700	0.8906	0.900	0.870	0.920	0.850	0.960	507,200	0.8906	-4.26%
2025-01-15	0	0.940	0.890	0.940	0.850	0.970	224,000	198,120	0.8845	0.940	0.890	0.940	0.850	0.970	224,000	0.8845	5.62%
2025-01-14	0	0.890	0.830	0.890	0.800	1.000	709,301	621,964	0.8769	0.890	0.830	0.890	0.800	1.000	709,301	0.8769	11.25%
2025-01-13	0	0.800	0.800	0.840	0.760	0.840	192,400	156,620	0.8140	0.800	0.800	0.840	0.760	0.840	192,400	0.8140	0.00%
2025-01-10	0	0.800	0.770	0.800	0.730	0.820	1,160,072	920,694	0.7937	0.800	0.770	0.800	0.730	0.820	1,160,072	0.7937	5.26%
2025-01-09	0	0.760	0.720	0.800	-	-	0	0	-	0.760	0.720	0.800	-	-	0	-	0.00%
2025-01-08	0	0.760	0.720	0.780	-	-	2	1	0.5000	0.760	0.720	0.780	-	-	2	0.5000	0.00%
2025-01-07	0	0.760	0.760	0.790	0.760	0.760	4,000	3,040	0.7600	0.760	0.760	0.790	0.760	0.760	4,000	0.7600	0.00%
2025-01-06	0	0.760	0.730	0.780	0.730	0.780	368,250	279,942	0.7602	0.760	0.730	0.780	0.730	0.780	368,250	0.7602	-5.00%
2025-01-03	0	0.800	0.710	0.800	0.790	0.820	128,000	103,800	0.8109	0.800	0.710	0.800	0.790	0.820	128,000	0.8109	11.11%
2025-01-02	0	0.720	0.690	0.730	0.690	0.720	212,000	147,760	0.6970	0.720	0.690	0.730	0.690	0.720	212,000	0.6970	1.41%
2024-12-31	0	0.710	0.730	0.790	0.710	0.710	8,000	5,680	0.7100	0.710	0.730	0.790	0.710	0.710	8,000	0.7100	-1.39%
2024-12-30	0	0.720	0.710	0.720	0.710	0.720	142,896	101,499	0.7103	0.720	0.710	0.720	0.710	0.720	142,896	0.7103	-2.70%
2024-12-27	0	0.740	0.740	0.770	0.720	0.780	106,026	82,357	0.7768	0.740	0.740	0.770	0.720	0.780	106,026	0.7768	-5.13%
2024-12-24	0	0.780	0.740	0.780	0.800	0.800	32,000	25,600	0.8000	0.780	0.740	0.780	0.800	0.800	32,000	0.8000	5.41%
2024-12-23	0	0.740	0.670	0.790	-	-	20,000	14,800	0.7400	0.740	0.670	0.790	-	-	20,000	0.7400	0.00%
2024-12-20	0	0.740	0.660	0.780	-	-	0	0	-	0.740	0.660	0.780	-	-	0	-	0.00%
2024-12-19	0	0.740	0.720	0.760	0.740	0.740	8,802	6,489	0.7372	0.740	0.720	0.760	0.740	0.740	8,802	0.7372	-2.63%
2024-12-18	0	0.760	0.730	0.760	0.730	0.760	36,025	27,137	0.7533	0.760	0.730	0.760	0.730	0.760	36,025	0.7533	2.70%
2024-12-17	0	0.740	0.700	0.740	0.710	0.760	66,830	49,253	0.7370	0.740	0.700	0.740	0.710	0.760	66,830	0.7370	12.12%
2024-12-16	0	0.660	0.660	0.760	0.660	0.660	8,000	5,280	0.6600	0.660	0.660	0.760	0.660	0.660	8,000	0.6600	-12.00%
2024-12-13	0	0.750	0.660	0.750	-	-	0	0	-	0.750	0.660	0.750	-	-	0	-	-1.32%
2024-12-12	0	0.760	0.700	0.760	-	-	15	10	0.6667	0.760	0.700	0.760	-	-	15	0.6667	0.00%
2024-12-11	0	0.760	0.690	0.770	0.760	0.790	8,000	6,200	0.7750	0.760	0.690	0.770	0.760	0.790	8,000	0.7750	8.57%
2024-12-10	0	0.700	0.660	0.730	0.700	0.800	324,045	239,270	0.7384	0.700	0.660	0.730	0.700	0.800	324,045	0.7384	0.00%
2024-12-09	0	0.700	0.670	0.700	0.640	0.700	104,000	68,200	0.6558	0.700	0.670	0.700	0.640	0.700	104,000	0.6558	2.94%
2024-12-06	0	0.680	0.610	0.680	0.620	0.700	100,000	64,760	0.6476	0.680	0.610	0.680	0.620	0.700	100,000	0.6476	6.25%
2024-12-05	0	0.640	0.650	0.680	0.610	0.670	165,400	106,186	0.6420	0.640	0.650	0.680	0.610	0.670	165,400	0.6420	-5.88%
2024-12-04	0	0.680	0.640	0.730	0.630	0.660	145,200	95,104	0.6550	0.680	0.640	0.730	0.630	0.660	145,200	0.6550	-4.23%
2024-12-03	0	0.710	0.650	0.720	-	-	0	0	-	0.710	0.650	0.720	-	-	0	-	0.00%
2024-12-02	0	0.710	0.620	0.730	-	-	0	0	-	0.710	0.620	0.730	-	-	0	-	0.00%
2024-11-29	0	0.710	0.660	0.740	0.670	0.730	116,000	79,720	0.6872	0.710	0.660	0.740	0.670	0.730	116,000	0.6872	0.00%
2024-11-28	0	0.710	0.650	0.720	0.670	0.710	37,970	25,939	0.6831	0.710	0.650	0.720	0.670	0.710	37,970	0.6831	1.43%
2024-11-27	0	0.700	0.620	0.700	0.650	0.710	46,223	31,315	0.6775	0.700	0.620	0.700	0.650	0.710	46,223	0.6775	6.06%
2024-11-26	0	0.660	0.630	0.680	0.620	0.660	16,800	10,632	0.6329	0.660	0.630	0.680	0.620	0.660	16,800	0.6329	-4.35%
2024-11-25	0	0.690	0.650	0.690	0.670	0.690	20,100	13,779	0.6855	0.690	0.650	0.690	0.670	0.690	20,100	0.6855	2.99%
2024-11-22	0	0.670	0.630	0.720	0.660	0.790	57,390	39,078	0.6809	0.670	0.630	0.720	0.660	0.790	57,390	0.6809	1.52%
2024-11-21	0	0.660	0.610	0.780	-	-	0	0	-	0.660	0.610	0.780	-	-	0	-	0.00%
2024-11-20	0	0.660	0.620	0.700	0.610	0.660	312,000	194,240	0.6226	0.660	0.620	0.700	0.610	0.660	312,000	0.6226	-5.71%
2024-11-19	0	0.700	0.670	0.700	0.700	0.700	56,015	39,209	0.7000	0.700	0.670	0.700	0.700	0.700	56,015	0.7000	0.00%
2024-11-18	0	0.700	0.690	0.720	0.680	0.700	76,000	52,520	0.6911	0.700	0.690	0.720	0.680	0.700	76,000	0.6911	-2.78%
2024-11-15	0	0.720	0.710	0.720	0.710	0.740	116,007	82,804	0.7138	0.720	0.710	0.720	0.710	0.740	116,007	0.7138	-2.70%
2024-11-14	0	0.740	0.730	0.760	0.740	0.740	5,200	3,812	0.7331	0.740	0.730	0.760	0.740	0.740	5,200	0.7331	-3.90%
2024-11-13	0	0.770	0.740	0.800	0.770	0.770	40,010	30,806	0.7700	0.770	0.740	0.800	0.770	0.770	40,010	0.7700	0.00%
2024-11-12	0	0.770	0.760	0.790	0.760	0.820	70,000	54,920	0.7846	0.770	0.760	0.790	0.760	0.820	70,000	0.7846	-1.28%
2024-11-11	0	0.780	0.770	0.800	0.740	0.800	76,000	59,200	0.7789	0.780	0.770	0.800	0.740	0.800	76,000	0.7789	0.00%
2024-11-08	0	0.780	0.750	0.810	0.750	0.780	66,000	50,720	0.7685	0.780	0.750	0.810	0.750	0.780	66,000	0.7685	0.00%
2024-11-07	0	0.780	0.740	0.780	0.760	0.780	88,000	66,960	0.7609	0.780	0.740	0.780	0.760	0.780	88,000	0.7609	2.63%
2024-11-06	0	0.760	0.750	0.790	0.740	0.820	60,000	46,880	0.7813	0.760	0.750	0.790	0.740	0.820	60,000	0.7813	-3.80%
2024-11-05	0	0.790	0.760	0.790	0.690	0.800	188,000	135,280	0.7196	0.790	0.760	0.790	0.690	0.800	188,000	0.7196	5.33%
2024-11-04	0	0.750	0.720	0.750	0.780	0.780	55,001	42,750	0.7773	0.750	0.720	0.750	0.780	0.780	55,001	0.7773	-3.85%
2024-11-01	0	0.780	0.740	0.800	0.730	0.810	148,000	110,680	0.7478	0.780	0.740	0.800	0.730	0.810	148,000	0.7478	0.00%
2024-10-31	0	0.780	0.740	0.790	0.730	0.820	185,845	141,808	0.7630	0.780	0.740	0.790	0.730	0.820	185,845	0.7630	-4.88%
2024-10-30	0	0.820	0.800	0.820	0.680	0.820	479,000	374,010	0.7808	0.820	0.800	0.820	0.680	0.820	479,000	0.7808	13.89%
2024-10-29	0	0.720	0.670	0.730	0.630	0.730	292,600	198,852	0.6796	0.720	0.670	0.730	0.630	0.730	292,600	0.6796	5.88%
2024-10-28	0	0.680	0.680	0.780	0.620	0.620	4,000	2,480	0.6200	0.680	0.680	0.780	0.620	0.620	4,000	0.6200	-2.86%
2024-10-25	0	0.700	0.670	0.700	0.640	0.730	300,255	207,025	0.6895	0.700	0.670	0.700	0.640	0.730	300,255	0.6895	-4.11%
2024-10-24	0	0.730	0.720	0.760	0.710	0.880	392,400	302,562	0.7711	0.730	0.720	0.760	0.710	0.880	392,400	0.7711	-12.05%
2024-10-23	0	0.830	0.790	0.830	0.700	0.930	2,043,250	1,682,198	0.8233	0.830	0.790	0.830	0.700	0.930	2,043,250	0.8233	-7.78%
2024-10-22	0	0.900	0.880	0.900	0.405	0.980	6,419,710	5,066,991	0.7893	0.900	0.880	0.900	0.405	0.980	6,419,710	0.7893	119.51%
2024-10-21	0	0.410	0.400	0.410	0.390	0.415	249,000	101,578	0.4079	0.410	0.400	0.410	0.390	0.415	249,000	0.4079	-2.38%
2024-10-18	0	0.420	0.410	0.420	0.355	0.425	844,225	346,544	0.4105	0.420	0.410	0.420	0.355	0.425	844,225	0.4105	0.00%
2024-10-17	0	0.420	0.415	0.420	0.400	0.460	578,601	242,588	0.4193	0.420	0.415	0.420	0.400	0.460	578,601	0.4193	-1.18%
2024-10-16	0	0.425	0.425	0.450	0.420	0.495	455,108	203,021	0.4461	0.425	0.425	0.450	0.420	0.495	455,108	0.4461	-18.27%
2024-10-15	0	0.520	0.520	0.530	0.520	0.600	102,641	55,376	0.5395	0.520	0.520	0.530	0.520	0.600	102,641	0.5395	-13.33%
2024-10-14	0	0.600	0.580	0.600	0.580	0.650	682,001	412,426	0.6047	0.600	0.580	0.600	0.580	0.650	682,001	0.6047	-14.29%
2024-10-10	0	0.700	0.680	0.750	0.600	0.760	29,700	19,993	0.6732	0.700	0.680	0.750	0.600	0.760	29,700	0.6732	-7.89%
2024-10-09	0	0.038	0.038	0.042	0.037	0.043	4,676,600	185,924	0.0398	0.760	0.760	0.840	0.740	0.860	233,830	0.7951	-13.64%
2024-10-08	0	0.044	0.042	0.044	0.042	0.049	11,093,500	490,236	0.0442	0.880	0.840	0.880	0.840	0.980	554,675	0.8838	-8.33%
2024-10-07	0	0.048	0.048	0.049	0.043	0.052	21,774,100	1,067,111	0.0490	0.960	0.960	0.980	0.860	1.040	1,088,705	0.9802	4.35%
2024-10-04	0	0.046	0.046	0.047	0.033	0.049	22,648,000	952,710	0.0421	0.920	0.920	0.940	0.660	0.980	1,132,400	0.8413	35.29%
2024-10-03	0	0.034	0.033	0.034	0.032	0.035	6,132,200	205,913	0.0336	0.680	0.660	0.680	0.640	0.700	306,610	0.6716	-2.86%
2024-10-02	0	0.035	0.035	0.036	0.029	0.039	19,337,525	633,703	0.0328	0.700	0.700	0.720	0.580	0.780	966,876	0.6554	0.00%
2024-09-30	0	0.035	0.034	0.037	0.033	0.046	24,189,700	920,416	0.0380	0.700	0.680	0.740	0.660	0.920	1,209,485	0.7610	6.06%
2024-09-27	0	0.033	0.032	0.033	0.031	0.033	2,701,800	87,613	0.0324	0.660	0.640	0.660	0.620	0.660	135,090	0.6486	3.12%
2024-09-26	0	0.032	0.031	0.034	0.032	0.036	3,128,000	102,424	0.0327	0.640	0.620	0.680	0.640	0.720	156,400	0.6549	-8.57%
2024-09-25	0	0.035	0.035	0.036	0.026	0.035	11,228,000	358,924	0.0320	0.700	0.700	0.720	0.520	0.700	561,400	0.6393	9.37%
2024-09-24	0	0.032	0.032	0.034	0.032	0.036	5,281,000	182,672	0.0346	0.640	0.640	0.680	0.640	0.720	264,050	0.6918	10.34%
2024-09-23	0	0.029	0.029	0.032	0.028	0.032	4,289,950	125,441	0.0292	0.580	0.580	0.640	0.560	0.640	214,497	0.5848	3.57%
2024-09-20	0	0.028	0.027	0.028	0.026	0.028	1,964,000	52,872	0.0269	0.560	0.540	0.560	0.520	0.560	98,200	0.5384	0.00%
2024-09-19	0	0.028	0.027	0.029	0.028	0.031	3,888,000	114,468	0.0294	0.560	0.540	0.580	0.560	0.620	194,400	0.5888	-6.67%
2024-09-17	0	0.030	0.025	0.033	0.030	0.032	1,048,000	31,992	0.0305	0.600	0.500	0.660	0.600	0.640	52,400	0.6105	-6.25%
2024-09-16	0	0.032	0.031	0.036	0.030	0.032	2,346,100	72,045	0.0307	0.640	0.620	0.720	0.600	0.640	117,305	0.6142	-3.03%
2024-09-13	0	0.033	0.032	0.035	0.032	0.034	2,252,500	74,121	0.0329	0.660	0.640	0.700	0.640	0.680	112,625	0.6581	0.00%
2024-09-12	0	0.033	0.033	0.034	0.033	0.034	1,624,461	54,082	0.0333	0.660	0.660	0.680	0.660	0.680	81,223	0.6658	-2.94%
2024-09-11	0	0.034	0.032	0.034	0.033	0.036	3,504,000	119,252	0.0340	0.680	0.640	0.680	0.660	0.720	175,200	0.6807	-5.56%
2024-09-10	0	0.036	0.034	0.036	0.034	0.037	2,981,000	104,166	0.0349	0.720	0.680	0.720	0.680	0.740	149,050	0.6989	2.86%
2024-09-09	0	0.035	0.034	0.036	0.034	0.036	2,680,000	94,512	0.0353	0.700	0.680	0.720	0.680	0.720	134,000	0.7053	-2.78%
2024-09-05	0	0.036	0.035	0.037	0.034	0.040	1,798,400	65,828	0.0366	0.720	0.700	0.740	0.680	0.800	89,920	0.7321	5.88%
2024-09-04	0	0.034	0.034	0.036	0.033	0.036	1,444,000	49,020	0.0339	0.680	0.680	0.720	0.660	0.720	72,200	0.6789	-2.86%
2024-09-03	0	0.035	0.034	0.036	0.034	0.036	2,772,000	97,200	0.0351	0.700	0.680	0.720	0.680	0.720	138,600	0.7013	-5.41%
2024-09-02	0	0.037	0.037	0.038	0.035	0.040	5,652,000	206,888	0.0366	0.740	0.740	0.760	0.700	0.800	282,600	0.7321	-2.63%
2024-08-30	0	0.038	0.038	0.039	0.038	0.043	9,432,000	379,840	0.0403	0.760	0.760	0.780	0.760	0.860	471,600	0.8054	-7.32%
2024-08-29	0	0.041	0.040	0.041	0.041	0.043	701,500	28,942	0.0413	0.820	0.800	0.820	0.820	0.860	35,075	0.8251	-2.38%
2024-08-28	0	0.042	0.041	0.042	0.041	0.046	2,832,000	119,900	0.0423	0.840	0.820	0.840	0.820	0.920	141,600	0.8468	-8.70%
2024-08-27	0	0.046	0.043	0.046	0.042	0.049	719,500	31,706	0.0441	0.920	0.860	0.920	0.840	0.980	35,975	0.8813	6.98%
2024-08-26	0	0.043	0.042	0.044	0.042	0.044	1,164,050	49,133	0.0422	0.860	0.840	0.880	0.840	0.880	58,202	0.8442	-2.27%
2024-08-23	0	0.044	0.044	0.045	0.043	0.050	2,100,000	91,892	0.0438	0.880	0.880	0.900	0.860	1.000	105,000	0.8752	2.33%
2024-08-22	0	0.043	0.043	0.044	0.043	0.054	732,335	33,148	0.0453	0.860	0.860	0.880	0.860	1.080	36,617	0.9053	-2.27%
2024-08-21	0	0.044	0.044	0.045	0.043	0.045	2,088,001	92,264	0.0442	0.880	0.880	0.900	0.860	0.900	104,400	0.8838	-2.22%
2024-08-20	0	0.045	0.045	0.047	0.045	0.055	1,833,000	85,494	0.0466	0.900	0.900	0.940	0.900	1.100	91,650	0.9328	0.00%
2024-08-19	0	0.045	0.045	0.048	0.045	0.048	3,768,651	177,266	0.0470	0.900	0.900	0.960	0.900	0.960	188,433	0.9407	-2.17%
2024-08-16	0	0.046	0.046	0.047	0.043	0.049	1,500,000	68,932	0.0460	0.920	0.920	0.940	0.860	0.980	75,000	0.9191	2.22%
2024-08-15	0	0.045	0.044	0.045	0.045	0.051	3,052,001	143,880	0.0471	0.900	0.880	0.900	0.900	1.020	152,600	0.9429	-6.25%
2024-08-14	0	0.048	0.048	0.050	0.048	0.051	2,096,001	102,484	0.0489	0.960	0.960	1.000	0.960	1.020	104,800	0.9779	0.00%
2024-08-13	0	0.048	0.047	0.048	0.042	0.053	7,184,103	342,901	0.0477	0.960	0.940	0.960	0.840	1.060	359,205	0.9546	-2.04%
2024-08-12	0	0.049	0.047	0.049	0.045	0.060	17,912,000	888,044	0.0496	0.980	0.940	0.980	0.900	1.200	895,600	0.9916	-19.67%
2024-08-09	0	0.061	0.061	0.063	0.061	0.088	28,567,451	1,960,916	0.0686	1.220	1.220	1.260	1.220	1.760	1,428,373	1.3728	-35.11%
2024-08-08	0	0.094	0.090	0.095	0.089	0.100	1,176,000	108,340	0.0921	1.880	1.800	1.900	1.780	2.000	58,800	1.8425	2.17%
2024-08-07	0	0.092	0.092	0.098	0.090	0.096	1,925,000	176,190	0.0915	1.840	1.840	1.960	1.800	1.920	96,250	1.8305	-3.16%
2024-08-06	0	0.095	0.094	0.095	0.095	0.099	624,500	60,118	0.0963	1.900	1.880	1.900	1.900	1.980	31,225	1.9253	-5.94%
2024-08-05	0	0.101	0.094	0.102	0.093	0.112	1,236,000	123,704	0.1001	2.020	1.880	2.040	1.860	2.240	61,800	2.0017	5.21%
2024-08-02	0	0.096	0.095	0.100	0.093	0.096	640,000	60,660	0.0948	1.920	1.900	2.000	1.860	1.920	32,000	1.8956	-4.00%
2024-08-01	0	0.100	0.096	0.102	0.094	0.105	2,004,000	196,432	0.0980	2.000	1.920	2.040	1.880	2.100	100,200	1.9604	11.11%
2024-07-31	0	0.090	0.090	0.092	0.090	0.095	1,172,000	108,804	0.0928	1.800	1.800	1.840	1.800	1.900	58,600	1.8567	-1.10%
2024-07-30	0	0.091	0.086	0.091	0.084	0.093	2,238,000	195,728	0.0875	1.820	1.720	1.820	1.680	1.860	111,900	1.7491	4.60%
2024-07-29	0	0.087	0.087	0.089	0.085	0.089	292,000	25,136	0.0861	1.740	1.740	1.780	1.700	1.780	14,600	1.7216	-2.25%
2024-07-26	0	0.089	0.089	0.090	0.089	0.091	128,000	11,400	0.0891	1.780	1.780	1.800	1.780	1.820	6,400	1.7813	-1.11%
2024-07-25	0	0.090	0.088	0.090	0.088	0.091	1,344,000	119,604	0.0890	1.800	1.760	1.800	1.760	1.820	67,200	1.7798	0.00%
2024-07-24	0	0.090	0.090	0.093	0.088	0.094	1,832,000	165,432	0.0903	1.800	1.800	1.860	1.760	1.880	91,600	1.8060	-2.17%
2024-07-23	0	0.092	0.091	0.095	0.087	0.100	2,216,000	198,516	0.0896	1.840	1.820	1.900	1.740	2.000	110,800	1.7917	0.00%
2024-07-22	0	0.092	0.089	0.094	0.092	0.094	9,000	828	0.0920	1.840	1.780	1.880	1.840	1.880	450	1.8400	0.00%
2024-07-19	0	0.092	0.091	0.092	0.091	0.095	1,260,000	116,236	0.0923	1.840	1.820	1.840	1.820	1.900	63,000	1.8450	-1.08%
2024-07-18	0	0.093	0.091	0.093	0.089	0.096	1,297,000	117,089	0.0903	1.860	1.820	1.860	1.780	1.920	64,850	1.8055	-1.06%
2024-07-17	0	0.094	0.090	0.095	0.096	0.096	4,000	384	0.0960	1.880	1.800	1.900	1.920	1.920	200	1.9200	-1.05%
2024-07-16	0	0.095	0.094	0.095	0.091	0.096	188,300	17,541	0.0932	1.900	1.880	1.900	1.820	1.920	9,415	1.8631	1.06%
2024-07-15	0	0.094	0.094	0.095	0.092	0.100	3,354,000	317,712	0.0947	1.880	1.880	1.900	1.840	2.000	167,700	1.8945	0.00%
2024-07-12	0	0.094	0.093	0.094	0.090	0.094	840,000	76,748	0.0914	1.880	1.860	1.880	1.800	1.880	42,000	1.8273	4.44%
2024-07-11	0	0.090	0.090	0.094	0.088	0.094	2,610,400	237,702	0.0911	1.800	1.800	1.880	1.760	1.880	130,520	1.8212	-3.23%
2024-07-10	0	0.093	0.090	0.093	0.090	0.099	2,112,400	197,030	0.0933	1.860	1.800	1.860	1.800	1.980	105,620	1.8655	-2.11%
2024-07-09	0	0.095	0.095	0.096	0.093	0.100	648,000	62,272	0.0961	1.900	1.900	1.920	1.860	2.000	32,400	1.9220	-5.94%
2024-07-08	0	0.101	0.098	0.101	0.095	0.105	1,675,200	168,137	0.1004	2.020	1.960	2.020	1.900	2.100	83,760	2.0074	-3.81%
2024-07-05	0	0.105	0.104	0.105	0.103	0.118	10,410,600	1,138,660	0.1094	2.100	2.080	2.100	2.060	2.360	520,530	2.1875	-2.78%
2024-07-04	0	0.108	0.106	0.108	0.092	0.110	27,424,000	2,767,968	0.1009	2.160	2.120	2.160	1.840	2.200	1,371,200	2.0186	14.89%
2024-07-03	0	0.094	0.091	0.094	0.089	0.094	980,000	89,328	0.0912	1.880	1.820	1.880	1.780	1.880	49,000	1.8230	0.00%
2024-07-02	0	0.094	0.090	0.094	0.090	0.095	2,232,350	201,998	0.0905	1.880	1.800	1.880	1.800	1.900	111,617	1.8097	-1.05%
2024-06-28	0	0.095	0.091	0.097	0.092	0.098	25,500	2,406	0.0944	1.900	1.820	1.940	1.840	1.960	1,275	1.8871	-1.04%
2024-06-27	0	0.096	0.092	0.096	0.092	0.096	572,000	53,612	0.0937	1.920	1.840	1.920	1.840	1.920	28,600	1.8745	1.05%
2024-06-26	0	0.095	0.092	0.095	0.092	0.098	412,000	38,568	0.0936	1.900	1.840	1.900	1.840	1.960	20,600	1.8722	2.15%
2024-06-25	0	0.093	0.093	0.094	0.089	0.096	1,937,020	178,854	0.0923	1.860	1.860	1.880	1.780	1.920	96,851	1.8467	1.09%
2024-06-24	0	0.092	0.092	0.097	0.092	0.102	784,000	74,464	0.0950	1.840	1.840	1.940	1.840	2.040	39,200	1.8996	-3.16%
2024-06-21	0	0.095	0.095	0.099	0.092	0.107	1,072,000	103,724	0.0968	1.900	1.900	1.980	1.840	2.140	53,600	1.9351	-3.06%
2024-06-20	0	0.098	0.096	0.099	0.090	0.099	1,756,000	164,176	0.0935	1.960	1.920	1.980	1.800	1.980	87,800	1.8699	5.38%
2024-06-19	0	0.093	0.090	0.094	0.093	0.093	20,000	1,860	0.0930	1.860	1.800	1.880	1.860	1.860	1,000	1.8600	0.00%
2024-06-18	0	0.093	0.090	0.094	0.090	0.094	508,000	46,328	0.0912	1.860	1.800	1.880	1.800	1.880	25,400	1.8239	0.00%
2024-06-17	0	0.093	0.091	0.094	0.090	0.097	3,140,000	287,976	0.0917	1.860	1.820	1.880	1.800	1.940	157,000	1.8342	-4.12%
2024-06-14	0	0.097	0.095	0.097	0.093	0.099	1,536,000	145,748	0.0949	1.940	1.900	1.940	1.860	1.980	76,800	1.8978	0.00%
2024-06-13	0	0.097	0.095	0.097	0.094	0.100	3,644,025	348,610	0.0957	1.940	1.900	1.940	1.880	2.000	182,201	1.9133	-4.90%
2024-06-12	0	0.102	0.099	0.102	0.099	0.110	2,309,127	232,580	0.1007	2.040	1.980	2.040	1.980	2.200	115,456	2.0144	0.00%
2024-06-11	0	0.102	0.100	0.102	0.100	0.106	4,944,000	501,188	0.1014	2.040	2.000	2.040	2.000	2.120	247,200	2.0275	2.00%
2024-06-07	0	0.100	0.100	0.104	0.099	0.109	10,356,800	1,072,029	0.1035	2.000	2.000	2.080	1.980	2.180	517,840	2.0702	0.00%
2024-06-06	0	0.100	0.099	0.100	0.098	0.104	5,796,000	578,776	0.0999	2.000	1.980	2.000	1.960	2.080	289,800	1.9972	1.01%
2024-06-05	0	0.099	0.098	0.099	0.095	0.108	10,620,000	1,060,540	0.0999	1.980	1.960	1.980	1.900	2.160	531,000	1.9973	-2.94%
2024-06-04	0	0.102	0.100	0.102	0.098	0.103	4,020,000	403,572	0.1004	2.040	2.000	2.040	1.960	2.060	201,000	2.0078	-0.97%
2024-06-03	0	0.103	0.102	0.103	0.103	0.124	10,103,000	1,115,908	0.1105	2.060	2.040	2.060	2.060	2.480	505,150	2.2091	-9.65%
2024-05-31	0	0.114	0.111	0.114	0.099	0.130	7,974,550	892,129	0.1119	2.280	2.220	2.280	1.980	2.600	398,727	2.2374	12.87%
2024-05-30	0	0.101	0.099	0.101	0.099	0.107	3,456,625	348,884	0.1009	2.020	1.980	2.020	1.980	2.140	172,831	2.0186	-4.72%
2024-05-29	0	0.106	0.100	0.106	0.095	0.106	2,700,000	262,440	0.0972	2.120	2.000	2.120	1.900	2.120	135,000	1.9440	1.92%
2024-05-28	0	0.104	0.101	0.104	0.100	0.110	3,184,100	327,861	0.1030	2.080	2.020	2.080	2.000	2.200	159,205	2.0594	-0.95%
2024-05-27	0	0.105	0.101	0.105	0.100	0.111	4,500,000	463,112	0.1029	2.100	2.020	2.100	2.000	2.220	225,000	2.0583	-6.25%
2024-05-24	0	0.112	0.109	0.112	0.108	0.124	7,557,218	841,079	0.1113	2.240	2.180	2.240	2.160	2.480	377,861	2.2259	-3.45%
2024-05-23	0	0.116	0.114	0.116	0.113	0.128	2,688,000	316,540	0.1178	2.320	2.280	2.320	2.260	2.560	134,400	2.3552	-6.45%
2024-05-22	0	0.124	0.123	0.124	0.123	0.131	2,604,000	329,668	0.1266	2.480	2.460	2.480	2.460	2.620	130,200	2.5320	0.00%
2024-05-21	0	0.124	0.123	0.124	0.123	0.130	3,374,000	421,116	0.1248	2.480	2.460	2.480	2.460	2.600	168,700	2.4962	-5.34%
2024-05-20	0	0.131	0.129	0.131	0.127	0.140	8,740,000	1,144,784	0.1310	2.620	2.580	2.620	2.540	2.800	437,000	2.6196	1.55%
2024-05-17	0	0.129	0.125	0.129	0.124	0.134	3,251,400	412,198	0.1268	2.580	2.500	2.580	2.480	2.680	162,570	2.5355	-1.53%
2024-05-16	0	0.131	0.127	0.131	0.130	0.141	1,596,265	209,824	0.1314	2.620	2.540	2.620	2.600	2.820	79,813	2.6289	0.77%
2024-05-14	0	0.130	0.129	0.130	0.128	0.133	2,552,500	331,774	0.1300	2.600	2.580	2.600	2.560	2.660	127,625	2.5996	-2.99%
2024-05-13	0	0.134	0.130	0.134	0.125	0.135	4,736,517	613,111	0.1294	2.680	2.600	2.680	2.500	2.700	236,826	2.5889	1.52%
2024-05-10	0	0.132	0.131	0.132	0.132	0.135	2,661,000	354,449	0.1332	2.640	2.620	2.640	2.640	2.700	133,050	2.6640	-2.22%
2024-05-09	0	0.135	0.133	0.135	0.129	0.144	7,796,200	1,078,201	0.1383	2.700	2.660	2.700	2.580	2.880	389,810	2.7660	0.00%
2024-05-08	0	0.135	0.132	0.135	0.131	0.138	1,256,500	167,905	0.1336	2.700	2.640	2.700	2.620	2.760	62,825	2.6726	-1.46%
2024-05-07	0	0.137	0.134	0.137	0.131	0.142	5,100,000	695,916	0.1365	2.740	2.680	2.740	2.620	2.840	255,000	2.7291	0.74%
2024-05-06	0	0.136	0.134	0.137	0.134	0.142	2,552,500	347,814	0.1363	2.720	2.680	2.740	2.680	2.840	127,625	2.7253	-2.86%
2024-05-03	0	0.140	0.137	0.140	0.135	0.142	4,228,000	585,636	0.1385	2.800	2.740	2.800	2.700	2.840	211,400	2.7703	-1.41%
2024-05-02	0	0.142	0.138	0.142	0.126	0.146	4,313,300	583,643	0.1353	2.840	2.760	2.840	2.520	2.920	215,665	2.7062	2.90%
2024-04-30	0	0.138	0.136	0.140	0.127	0.151	11,096,621	1,533,786	0.1382	2.760	2.720	2.800	2.540	3.020	554,831	2.7644	2.22%
2024-04-29	0	0.135	0.129	0.135	0.114	0.142	11,358,000	1,406,890	0.1239	2.700	2.580	2.700	2.280	2.840	567,900	2.4774	17.39%
2024-04-26	0	0.115	0.114	0.115	0.111	0.117	1,948,200	222,001	0.1140	2.300	2.280	2.300	2.220	2.340	97,410	2.2790	-1.71%
2024-04-25	0	0.117	0.116	0.117	0.115	0.128	884,000	104,860	0.1186	2.340	2.320	2.340	2.300	2.560	44,200	2.3724	-2.50%
2024-04-24	0	0.120	0.115	0.120	0.108	0.127	5,908,000	690,416	0.1169	2.400	2.300	2.400	2.160	2.540	295,400	2.3372	-3.23%
2024-04-23	0	0.124	0.118	0.124	0.119	0.144	2,321,455	286,155	0.1233	2.480	2.360	2.480	2.380	2.880	116,073	2.4653	-0.80%
2024-04-22	0	0.125	0.123	0.128	0.125	0.125	20,300	2,533	0.1248	2.500	2.460	2.560	2.500	2.500	1,015	2.4956	-3.10%
2024-04-19	0	0.129	0.126	0.129	0.125	0.130	816,250	103,770	0.1271	2.580	2.520	2.580	2.500	2.600	40,812	2.5426	-0.77%
2024-04-18	0	0.130	0.126	0.130	0.124	0.134	2,272,200	291,608	0.1283	2.600	2.520	2.600	2.480	2.680	113,610	2.5667	-3.70%
2024-04-17	0	0.135	0.130	0.135	0.130	0.154	2,724,000	373,792	0.1372	2.700	2.600	2.700	2.600	3.080	136,200	2.7444	-6.25%
2024-04-16	0	0.144	0.140	0.144	0.140	0.144	8,000,000	1,138,548	0.1423	2.880	2.800	2.880	2.800	2.880	400,000	2.8464	-2.70%
2024-04-15	0	0.148	0.144	0.148	0.144	0.152	2,412,000	352,752	0.1462	2.960	2.880	2.960	2.880	3.040	120,600	2.9250	-2.63%
2024-04-12	0	0.152	0.150	0.152	0.149	0.159	2,064,000	313,372	0.1518	3.040	3.000	3.040	2.980	3.180	103,200	3.0366	-4.40%
2024-04-11	0	0.159	0.150	0.160	0.147	0.166	13,072,000	2,038,668	0.1560	3.180	3.000	3.200	2.940	3.320	653,600	3.1191	-5.92%
2024-04-10	0	0.169	0.164	0.169	0.165	0.172	4,734,610	791,096	0.1671	3.380	3.280	3.380	3.300	3.440	236,730	3.3418	-1.74%
2024-04-09	0	0.172	0.170	0.172	0.158	0.178	5,036,000	840,132	0.1668	3.440	3.400	3.440	3.160	3.560	251,800	3.3365	4.88%
2024-04-08	0	0.164	0.161	0.164	0.161	0.179	2,948,000	493,544	0.1674	3.280	3.220	3.280	3.220	3.580	147,400	3.3483	-2.96%
2024-04-05	0	0.169	0.166	0.169	0.165	0.174	2,452,000	413,280	0.1685	3.380	3.320	3.380	3.300	3.480	122,600	3.3710	-3.43%
2024-04-03	0	0.175	0.171	0.175	0.163	0.179	6,180,007	1,051,129	0.1701	3.500	3.420	3.500	3.260	3.580	309,000	3.4017	-1.13%
2024-04-02	0	0.177	0.175	0.177	0.162	0.190	17,300,000	3,028,264	0.1750	3.540	3.500	3.540	3.240	3.800	865,000	3.5009	-8.76%
2024-03-28	0	0.194	0.192	0.194	0.185	0.203	4,840,000	931,732	0.1925	3.880	3.840	3.880	3.700	4.060	242,000	3.8501	-3.48%
2024-03-27	0	0.201	0.196	0.200	0.192	0.214	11,246,025	2,280,264	0.2028	4.020	3.920	4.000	3.840	4.280	562,301	4.0552	2.55%
2024-03-26	0	0.196	0.192	0.196	0.188	0.217	12,362,000	2,482,252	0.2008	3.920	3.840	3.920	3.760	4.340	618,100	4.0159	-2.00%
2024-03-25	0	0.200	0.199	0.200	0.151	0.226	41,776,000	8,346,704	0.1998	4.000	3.980	4.000	3.020	4.520	2,088,800	3.9959	29.87%
2024-03-22	0	0.154	0.150	0.154	0.148	0.156	3,600,000	545,816	0.1516	3.080	3.000	3.080	2.960	3.120	180,000	3.0323	-3.75%
2024-03-21	0	0.160	0.156	0.160	0.157	0.163	1,928,000	307,416	0.1594	3.200	3.120	3.200	3.140	3.260	96,400	3.1890	1.27%
2024-03-20	0	0.158	0.156	0.158	0.149	0.167	8,408,002	1,354,540	0.1611	3.160	3.120	3.160	2.980	3.340	420,400	3.2220	-0.63%
2024-03-19	0	0.159	0.158	0.159	0.147	0.186	19,688,000	3,169,020	0.1610	3.180	3.160	3.180	2.940	3.720	984,400	3.2192	-11.67%
2024-03-18	0	0.180	0.179	0.181	0.172	0.210	14,824,050	2,739,888	0.1848	3.600	3.580	3.620	3.440	4.200	741,202	3.6965	-8.16%
2024-03-15	0	0.196	0.193	0.196	0.160	0.196	25,736,800	4,658,577	0.1810	3.920	3.860	3.920	3.200	3.920	1,286,840	3.6202	19.51%
2024-03-14	0	0.164	0.164	0.168	0.125	0.174	41,728,000	6,210,756	0.1488	3.280	3.280	3.360	2.500	3.480	2,086,400	2.9768	10.81%
2024-03-13	0	0.148	0.148	0.149	0.145	0.167	40,256,000	6,206,436	0.1542	2.960	2.960	2.980	2.900	3.340	2,012,800	3.0835	-5.13%
2024-03-12	0	0.156	0.156	0.157	0.110	0.156	102,564,000	14,889,142	0.1452	3.120	3.120	3.140	2.200	3.120	5,128,200	2.9034	43.12%
2024-03-11	0	0.109	0.109	0.111	0.084	0.116	30,421,000	3,099,924	0.1019	2.180	2.180	2.220	1.680	2.320	1,521,050	2.0380	32.93%
2024-03-08	0	0.082	0.080	0.082	0.074	0.084	12,932,000	999,060	0.0773	1.640	1.600	1.640	1.480	1.680	646,600	1.5451	6.49%
2024-03-07	0	0.077	0.075	0.077	0.074	0.080	5,960,000	459,772	0.0771	1.540	1.500	1.540	1.480	1.600	298,000	1.5429	0.00%
2024-03-06	0	0.077	0.077	0.078	0.077	0.080	4,973,015	386,783	0.0778	1.540	1.540	1.560	1.540	1.600	248,651	1.5555	0.00%
2024-03-05	0	0.077	0.076	0.077	0.073	0.078	5,852,150	443,190	0.0757	1.540	1.520	1.540	1.460	1.560	292,607	1.5146	2.67%
2024-03-04	0	0.075	0.074	0.075	0.074	0.078	8,652,000	651,600	0.0753	1.500	1.480	1.500	1.480	1.560	432,600	1.5062	-3.85%
2024-03-01	0	0.078	0.076	0.078	0.073	0.082	5,912,000	465,628	0.0788	1.560	1.520	1.560	1.460	1.640	295,600	1.5752	-3.70%
2024-02-29	0	0.081	0.078	0.081	0.078	0.082	3,732,000	297,984	0.0798	1.620	1.560	1.620	1.560	1.640	186,600	1.5969	2.53%
2024-02-28	0	0.079	0.077	0.079	0.075	0.085	2,770,700	220,383	0.0795	1.580	1.540	1.580	1.500	1.700	138,535	1.5908	-2.47%
2024-02-27	0	0.081	0.080	0.083	0.076	0.081	1,904,000	151,520	0.0796	1.620	1.600	1.660	1.520	1.620	95,200	1.5916	3.85%
2024-02-26	0	0.078	0.078	0.079	0.078	0.082	2,568,100	203,743	0.0793	1.560	1.560	1.580	1.560	1.640	128,405	1.5867	-2.50%
2024-02-23	0	0.080	0.080	0.082	0.080	0.085	3,262,000	264,300	0.0810	1.600	1.600	1.640	1.600	1.700	163,100	1.6205	-6.98%
2024-02-22	0	0.086	0.084	0.086	0.083	0.088	1,356,635	115,366	0.0850	1.720	1.680	1.720	1.660	1.760	67,832	1.7008	-1.15%
2024-02-21	0	0.087	0.084	0.087	0.083	0.092	3,888,000	337,664	0.0868	1.740	1.680	1.740	1.660	1.840	194,400	1.7370	2.35%
2024-02-20	0	0.085	0.082	0.085	0.082	0.089	3,160,000	267,356	0.0846	1.700	1.640	1.700	1.640	1.780	158,000	1.6921	-3.41%
2024-02-19	0	0.088	0.086	0.088	0.077	0.090	4,824,000	398,484	0.0826	1.760	1.720	1.760	1.540	1.800	241,200	1.6521	4.76%
2024-02-16	0	0.084	0.082	0.084	0.080	0.092	7,404,000	628,200	0.0848	1.680	1.640	1.680	1.600	1.840	370,200	1.6969	-6.67%
2024-02-15	0	0.090	0.089	0.092	0.088	0.095	6,252,000	568,888	0.0910	1.800	1.780	1.840	1.760	1.900	312,600	1.8199	-3.23%
2024-02-14	0	0.093	0.091	0.093	0.086	0.101	15,240,000	1,389,460	0.0912	1.860	1.820	1.860	1.720	2.020	762,000	1.8234	-10.58%
2024-02-09	0	0.104	0.103	0.104	0.100	0.108	1,948,000	202,684	0.1040	2.080	2.060	2.080	2.000	2.160	97,400	2.0809	-0.95%
2024-02-08	0	0.105	0.102	0.105	0.101	0.120	10,588,000	1,144,944	0.1081	2.100	2.040	2.100	2.020	2.400	529,400	2.1627	1.94%
2024-02-07	0	0.103	0.101	0.103	0.085	0.105	17,621,225	1,616,106	0.0917	2.060	2.020	2.060	1.700	2.100	881,061	1.8343	18.39%
2024-02-06	0	0.087	0.085	0.087	0.079	0.088	12,364,000	1,033,384	0.0836	1.740	1.700	1.740	1.580	1.760	618,200	1.6716	6.10%
2024-02-05	0	0.082	0.079	0.082	0.078	0.089	12,916,100	1,070,419	0.0829	1.640	1.580	1.640	1.560	1.780	645,805	1.6575	0.00%
2024-02-02	0	0.082	0.082	0.085	0.071	0.093	35,256,000	2,816,480	0.0799	1.640	1.640	1.700	1.420	1.860	1,762,800	1.5977	17.14%
2024-02-01	0	0.070	0.070	0.076	0.068	0.078	41,980,000	3,046,961	0.0726	1.400	1.400	1.520	1.360	1.560	2,099,000	1.4516	-5.41%
2024-01-31	0	0.074	0.072	0.074	0.072	0.089	8,924,140	692,705	0.0776	1.480	1.440	1.480	1.440	1.780	446,207	1.5524	-11.90%
2024-01-30	0	0.084	0.084	0.085	0.080	0.094	9,776,000	843,516	0.0863	1.680	1.680	1.700	1.600	1.880	488,800	1.7257	-4.55%
2024-01-29	0	0.088	0.088	0.090	0.080	0.100	21,960,000	1,970,736	0.0897	1.760	1.760	1.800	1.600	2.000	1,098,000	1.7948	3.53%
2024-01-26	0	0.085	0.083	0.085	0.082	0.115	15,740,000	1,454,352	0.0924	1.700	1.660	1.700	1.640	2.300	787,000	1.8480	-24.78%
2024-01-25	0	0.113	0.111	0.113	0.073	0.120	27,740,000	2,798,394	0.1009	2.260	2.220	2.260	1.460	2.400	1,387,000	2.0176	50.67%
2024-01-24	0	0.075	0.072	0.075	0.070	0.082	9,072,500	685,787	0.0756	1.500	1.440	1.500	1.400	1.640	453,625	1.5118	2.74%
2024-01-23	0	0.073	0.073	0.074	0.069	0.088	22,204,500	1,700,760	0.0766	1.460	1.460	1.480	1.380	1.760	1,110,225	1.5319	-13.10%
2024-01-22	0	0.084	0.083	0.084	0.078	0.085	2,930,200	232,128	0.0792	1.680	1.660	1.680	1.560	1.700	146,510	1.5844	1.20%
2024-01-19	0	0.083	0.083	0.086	0.079	0.096	16,376,000	1,362,228	0.0832	1.660	1.660	1.720	1.580	1.920	818,800	1.6637	-12.63%
2024-01-18	0	0.095	0.094	0.095	0.094	0.100	3,700,000	351,324	0.0950	1.900	1.880	1.900	1.880	2.000	185,000	1.8990	-5.00%
2024-01-17	0	0.100	0.097	0.100	0.096	0.113	7,976,000	810,520	0.1016	2.000	1.940	2.000	1.920	2.260	398,800	2.0324	0.00%
2024-01-16	0	0.100	0.100	0.105	0.100	0.109	14,806,600	1,506,004	0.1017	2.000	2.000	2.100	2.000	2.180	740,330	2.0342	-5.66%
2024-01-15	0	0.106	0.106	0.110	0.105	0.113	3,184,050	344,592	0.1082	2.120	2.120	2.200	2.100	2.260	159,202	2.1645	-6.19%
2024-01-12	0	0.113	0.113	0.114	0.109	0.114	2,580,000	287,596	0.1115	2.260	2.260	2.280	2.180	2.280	129,000	2.2294	-2.59%
2024-01-11	0	0.116	0.114	0.116	0.112	0.120	1,560,000	179,728	0.1152	2.320	2.280	2.320	2.240	2.400	78,000	2.3042	-3.33%
2024-01-10	0	0.120	0.115	0.120	0.115	0.126	577,000	67,870	0.1176	2.400	2.300	2.400	2.300	2.520	28,850	2.3525	0.00%
2024-01-09	0	0.120	0.118	0.120	0.113	0.126	2,028,100	240,154	0.1184	2.400	2.360	2.400	2.260	2.520	101,405	2.3683	0.84%
2024-01-08	0	0.119	0.116	0.118	0.113	0.124	2,304,000	270,884	0.1176	2.380	2.320	2.360	2.260	2.480	115,200	2.3514	-4.80%
2024-01-05	0	0.125	0.124	0.125	0.125	0.140	3,980,700	509,879	0.1281	2.500	2.480	2.500	2.500	2.800	199,035	2.5618	-8.76%
2024-01-04	0	0.137	0.133	0.137	0.132	0.139	2,216,000	302,296	0.1364	2.740	2.660	2.740	2.640	2.780	110,800	2.7283	-1.44%
2024-01-03	0	0.139	0.138	0.139	0.138	0.156	1,300,285	182,618	0.1404	2.780	2.760	2.780	2.760	3.120	65,014	2.8089	-1.42%
2024-01-02	0	0.141	0.138	0.141	0.137	0.143	2,508,000	351,760	0.1403	2.820	2.760	2.820	2.740	2.860	125,400	2.8051	0.00%
2023-12-29	0	0.141	0.138	0.141	0.136	0.143	3,844,000	539,372	0.1403	2.820	2.760	2.820	2.720	2.860	192,200	2.8063	0.00%
2023-12-28	0	0.141	0.140	0.141	0.139	0.146	14,798,000	2,108,958	0.1425	2.820	2.800	2.820	2.780	2.920	739,900	2.8503	0.00%
2023-12-27	0	0.141	0.139	0.141	0.138	0.150	17,240,002	2,424,816	0.1407	2.820	2.780	2.820	2.760	3.000	862,000	2.8130	0.71%
2023-12-22	0	0.140	0.134	0.140	0.122	0.150	2,424,200	326,006	0.1345	2.800	2.680	2.800	2.440	3.000	121,210	2.6896	-0.71%
2023-12-21	0	0.141	0.139	0.141	0.140	0.147	1,852,600	262,501	0.1417	2.820	2.780	2.820	2.800	2.940	92,630	2.8339	-1.40%
2023-12-20	0	0.143	0.141	0.143	0.141	0.170	2,824,000	415,596	0.1472	2.860	2.820	2.860	2.820	3.400	141,200	2.9433	-4.67%
2023-12-19	0	0.150	0.145	0.150	0.140	0.166	4,568,000	669,328	0.1465	3.000	2.900	3.000	2.800	3.320	228,400	2.9305	-9.09%
2023-12-18	0	0.165	0.162	0.165	0.160	0.179	4,768,000	803,832	0.1686	3.300	3.240	3.300	3.200	3.580	238,400	3.3718	-8.33%
2023-12-15	0	0.180	0.180	0.188	0.179	0.195	14,052,000	2,553,924	0.1817	3.600	3.600	3.760	3.580	3.900	702,600	3.6350	-7.22%
2023-12-14	0	0.194	0.192	0.195	0.187	0.200	7,072,000	1,369,728	0.1937	3.880	3.840	3.900	3.740	4.000	353,600	3.8737	3.74%
2023-12-13	0	0.187	0.186	0.193	0.178	0.200	12,263,450	2,266,391	0.1848	3.740	3.720	3.860	3.560	4.000	613,172	3.6962	5.06%
2023-12-12	0	0.178	0.178	0.183	0.178	0.185	1,444,000	258,424	0.1790	3.560	3.560	3.660	3.560	3.700	72,200	3.5793	-3.78%
2023-12-11	0	0.185	0.180	0.185	0.176	0.198	3,184,000	580,836	0.1824	3.700	3.600	3.700	3.520	3.960	159,200	3.6485	2.78%
2023-12-08	0	0.180	0.179	0.180	0.168	0.193	12,532,000	2,243,364	0.1790	3.600	3.580	3.600	3.360	3.860	626,600	3.5802	-5.76%
2023-12-07	0	0.191	0.191	0.193	0.190	0.236	11,936,000	2,354,764	0.1973	3.820	3.820	3.860	3.800	4.720	596,800	3.9457	-16.23%
2023-12-06	0	0.228	0.224	0.228	0.218	0.246	4,148,000	959,664	0.2314	4.560	4.480	4.560	4.360	4.920	207,400	4.6271	-4.60%
2023-12-05	0	0.239	0.234	0.239	0.236	0.265	3,224,600	797,416	0.2473	4.780	4.680	4.780	4.720	5.300	161,230	4.9458	-9.81%
2023-12-04	0	0.265	0.260	0.265	0.265	0.275	1,476,000	396,160	0.2684	5.300	5.200	5.300	5.300	5.500	73,800	5.3680	-3.64%
2023-12-01	0	0.275	0.265	0.275	0.265	0.275	1,340,000	361,140	0.2695	5.500	5.300	5.500	5.300	5.500	67,000	5.3901	1.85%
2023-11-30	0	0.270	0.270	0.275	0.270	0.285	5,565,500	1,528,542	0.2746	5.400	5.400	5.500	5.400	5.700	278,275	5.4929	-3.57%
2023-11-29	0	0.280	0.280	0.285	0.280	0.285	4,291,000	1,206,785	0.2812	5.600	5.600	5.700	5.600	5.700	214,550	5.6247	-1.75%
2023-11-28	0	0.285	0.275	0.285	0.275	0.290	4,274,400	1,209,084	0.2829	5.700	5.500	5.700	5.500	5.800	213,720	5.6573	-1.72%
2023-11-27	0	0.290	0.285	0.290	0.290	0.305	4,280,000	1,267,740	0.2962	5.800	5.700	5.800	5.800	6.100	214,000	5.9240	-4.92%
2023-11-24	0	0.305	0.300	0.305	0.300	0.305	2,420,000	734,360	0.3035	6.100	6.000	6.100	6.000	6.100	121,000	6.0691	-1.61%
2023-11-23	0	0.310	0.300	0.310	0.300	0.310	700,000	213,460	0.3049	6.200	6.000	6.200	6.000	6.200	35,000	6.0989	0.00%
2023-11-22	0	0.310	0.305	0.315	0.305	0.320	196,000	60,780	0.3101	6.200	6.100	6.300	6.100	6.400	9,800	6.2020	0.00%
2023-11-21	0	0.310	0.310	0.315	0.310	0.320	1,577,000	496,205	0.3147	6.200	6.200	6.300	6.200	6.400	78,850	6.2930	-3.12%
2023-11-20	0	0.320	0.315	0.325	0.310	0.330	1,172,500	373,490	0.3185	6.400	6.300	6.500	6.200	6.600	58,625	6.3708	3.23%
2023-11-17	0	0.310	0.300	0.310	0.300	0.310	1,164,000	357,000	0.3067	6.200	6.000	6.200	6.000	6.200	58,200	6.1340	1.64%
2023-11-16	0	0.305	0.305	0.310	0.305	0.320	5,896,000	1,839,160	0.3119	6.100	6.100	6.200	6.100	6.400	294,800	6.2387	-4.69%
2023-11-15	0	0.320	0.310	0.320	0.310	0.320	5,716,000	1,807,860	0.3163	6.400	6.200	6.400	6.200	6.400	285,800	6.3256	0.00%
2023-11-14	0	0.320	0.315	0.320	0.310	0.325	2,796,000	882,600	0.3157	6.400	6.300	6.400	6.200	6.500	139,800	6.3133	0.00%
2023-11-13	0	0.320	0.315	0.320	0.315	0.320	384,015	121,584	0.3166	6.400	6.300	6.400	6.300	6.400	19,201	6.3323	0.00%
2023-11-10	0	0.320	0.315	0.320	0.315	0.320	292,200	92,179	0.3155	6.400	6.300	6.400	6.300	6.400	14,610	6.3093	1.59%
2023-11-09	0	0.315	0.315	0.320	0.315	0.320	336,300	107,513	0.3197	6.300	6.300	6.400	6.300	6.400	16,815	6.3939	-1.56%
2023-11-08	0	0.320	0.320	0.325	0.320	0.325	1,284,000	415,500	0.3236	6.400	6.400	6.500	6.400	6.500	64,200	6.4720	-1.54%
2023-11-07	0	0.325	0.325	0.330	0.325	0.330	1,196,800	389,260	0.3253	6.500	6.500	6.600	6.500	6.600	59,840	6.5050	-1.52%
2023-11-06	0	0.330	0.325	0.330	0.325	0.335	608,000	199,300	0.3278	6.600	6.500	6.600	6.500	6.700	30,400	6.5559	3.13%
2023-11-03	0	0.320	0.315	0.320	0.315	0.325	670,600	214,501	0.3199	6.400	6.300	6.400	6.300	6.500	33,530	6.3973	-1.54%
2023-11-02	0	0.325	0.320	0.325	0.320	0.330	1,828,002	594,580	0.3253	6.500	6.400	6.500	6.400	6.600	91,400	6.5052	0.00%
2023-11-01	0	0.325	0.325	0.330	0.325	0.330	1,472,000	479,180	0.3255	6.500	6.500	6.600	6.500	6.600	73,600	6.5106	0.00%
2023-10-31	0	0.325	0.325	0.330	0.325	0.330	597,510	197,080	0.3298	6.500	6.500	6.600	6.500	6.600	29,875	6.5967	-1.52%
2023-10-30	0	0.330	0.325	0.330	0.325	0.345	4,148,000	1,358,140	0.3274	6.600	6.500	6.600	6.500	6.900	207,400	6.5484	1.54%
2023-10-27	0	0.325	0.320	0.325	0.325	0.340	1,012,300	331,453	0.3274	6.500	6.400	6.500	6.500	6.800	50,615	6.5485	-2.99%
2023-10-26	0	0.335	0.330	0.335	0.330	0.350	1,500,050	502,735	0.3351	6.700	6.600	6.700	6.600	7.000	75,002	6.7029	0.00%
2023-10-25	0	0.335	0.335	0.340	0.335	0.365	1,428,235	497,975	0.3487	6.700	6.700	6.800	6.700	7.300	71,412	6.9733	-6.94%
2023-10-24	0	0.360	0.355	0.360	0.350	0.360	2,164,000	761,400	0.3518	7.200	7.100	7.200	7.000	7.200	108,200	7.0370	-2.70%
2023-10-20	0	0.370	0.355	0.370	0.355	0.370	2,783,000	1,008,730	0.3625	7.400	7.100	7.400	7.100	7.400	139,150	7.2492	0.00%
2023-10-19	0	0.370	0.360	0.370	0.355	0.370	2,260,000	818,440	0.3621	7.400	7.200	7.400	7.100	7.400	113,000	7.2428	1.37%
2023-10-18	0	0.365	0.360	0.365	0.360	0.380	3,189,722	1,161,553	0.3642	7.300	7.200	7.300	7.200	7.600	159,486	7.2831	-3.95%
2023-10-17	0	0.380	0.375	0.380	0.370	0.380	3,236,000	1,212,780	0.3748	7.600	7.500	7.600	7.400	7.600	161,800	7.4956	1.33%
2023-10-16	0	0.375	0.375	0.380	0.365	0.380	2,084,000	776,020	0.3724	7.500	7.500	7.600	7.300	7.600	104,200	7.4474	1.35%
2023-10-13	0	0.370	0.365	0.370	0.360	0.385	3,648,000	1,359,100	0.3726	7.400	7.300	7.400	7.200	7.700	182,400	7.4512	-2.63%
2023-10-12	0	0.380	0.375	0.380	0.370	0.385	3,772,000	1,403,400	0.3721	7.600	7.500	7.600	7.400	7.700	188,600	7.4411	1.33%
2023-10-11	0	0.375	0.370	0.375	0.355	0.380	2,944,000	1,084,860	0.3685	7.500	7.400	7.500	7.100	7.600	147,200	7.3700	0.00%
2023-10-10	0	0.375	0.350	0.375	0.340	0.375	3,212,100	1,134,312	0.3531	7.500	7.000	7.500	6.800	7.500	160,605	7.0627	4.17%
2023-10-09	0	0.360	0.355	0.360	0.360	0.375	976,000	354,520	0.3632	7.200	7.100	7.200	7.200	7.500	48,800	7.2648	-4.00%
2023-10-06	0	0.375	0.375	0.380	0.375	0.395	2,400,000	916,320	0.3818	7.500	7.500	7.600	7.500	7.900	120,000	7.6360	-6.25%
2023-10-05	0	0.400	0.385	0.400	0.380	0.400	5,336,000	2,102,600	0.3940	8.000	7.700	8.000	7.600	8.000	266,800	7.8808	2.56%
2023-10-04	0	0.390	0.390	0.395	0.385	0.415	8,252,000	3,261,700	0.3953	7.800	7.800	7.900	7.700	8.300	412,600	7.9052	1.30%
2023-10-03	0	0.385	0.380	0.385	0.365	0.390	8,496,000	3,224,740	0.3796	7.700	7.600	7.700	7.300	7.800	424,800	7.5912	-1.28%
2023-09-29	0	0.390	0.370	0.390	0.360	0.390	7,960,000	2,935,920	0.3688	7.800	7.400	7.800	7.200	7.800	398,000	7.3767	0.00%
2023-09-28	0	0.390	0.385	0.390	0.370	0.410	11,648,000	4,433,800	0.3806	7.800	7.700	7.800	7.400	8.200	582,400	7.6130	0.00%
2023-09-27	0	0.390	0.390	0.395	0.390	0.410	4,957,000	1,978,800	0.3992	7.800	7.800	7.900	7.800	8.200	247,850	7.9839	-2.50%
2023-09-26	0	0.400	0.395	0.400	0.395	0.410	6,372,000	2,578,160	0.4046	8.000	7.900	8.000	7.900	8.200	318,600	8.0922	0.00%
2023-09-25	0	0.400	0.395	0.400	0.390	0.415	29,780,000	11,936,420	0.4008	8.000	7.900	8.000	7.800	8.300	1,489,000	8.0164	1.27%
2023-09-22	0	0.395	0.395	0.400	0.395	0.405	7,316,000	2,930,220	0.4005	7.900	7.900	8.000	7.900	8.100	365,800	8.0104	-2.47%
2023-09-21	0	0.405	0.400	0.405	0.390	0.410	16,172,000	6,478,180	0.4006	8.100	8.000	8.100	7.800	8.200	808,600	8.0116	3.85%
2023-09-20	0	0.390	0.390	0.395	0.390	0.415	22,920,000	9,098,040	0.3969	7.800	7.800	7.900	7.800	8.300	1,146,000	7.9390	-3.70%
2023-09-19	0	0.405	0.390	0.400	0.395	0.410	14,750,500	5,879,910	0.3986	8.100	7.800	8.000	7.900	8.200	737,525	7.9725	1.25%
2023-09-18	0	0.400	0.395	0.400	0.390	0.425	20,084,000	8,099,760	0.4033	8.000	7.900	8.000	7.800	8.500	1,004,200	8.0659	-2.44%
2023-09-15	0	0.410	0.405	0.410	0.390	0.410	11,860,500	4,724,187	0.3983	8.200	8.100	8.200	7.800	8.200	593,025	7.9663	1.23%
2023-09-14	0	0.405	0.405	0.410	0.405	0.415	13,812,000	5,665,260	0.4102	8.100	8.100	8.200	8.100	8.300	690,600	8.2034	-2.41%
2023-09-13	0	0.415	0.410	0.415	0.405	0.425	10,552,000	4,366,080	0.4138	8.300	8.200	8.300	8.100	8.500	527,600	8.2754	-2.35%
2023-09-12	0	0.425	0.425	0.430	0.420	0.450	15,220,000	6,683,600	0.4391	8.500	8.500	8.600	8.400	9.000	761,000	8.7827	-3.41%
2023-09-11	0	0.440	0.435	0.440	0.430	0.455	12,932,700	5,736,614	0.4436	8.800	8.700	8.800	8.600	9.100	646,635	8.8715	0.00%
2023-09-07	0	0.440	0.435	0.440	0.430	0.470	12,706,000	5,711,765	0.4495	8.800	8.700	8.800	8.600	9.400	635,300	8.9907	1.15%
2023-09-06	0	0.435	0.435	0.450	0.395	0.455	14,276,000	6,022,320	0.4218	8.700	8.700	9.000	7.900	9.100	713,800	8.4370	11.54%
2023-09-05	0	0.390	0.390	0.400	0.390	0.435	1,964,000	788,140	0.4013	7.800	7.800	8.000	7.800	8.700	98,200	8.0259	-3.70%
2023-09-04	0	0.405	0.400	0.410	0.380	0.415	1,770,000	698,880	0.3948	8.100	8.000	8.200	7.600	8.300	88,500	7.8969	0.00%
2023-08-31	0	0.405	0.400	0.410	0.400	0.430	1,016,000	418,600	0.4120	8.100	8.000	8.200	8.000	8.600	50,800	8.2402	-2.41%
2023-08-30	0	0.415	0.415	0.420	0.410	0.430	5,164,000	2,148,520	0.4161	8.300	8.300	8.400	8.200	8.600	258,200	8.3211	1.22%
2023-08-29	0	0.410	0.405	0.410	0.410	0.475	4,652,000	2,028,660	0.4361	8.200	8.100	8.200	8.200	9.500	232,600	8.7217	-10.87%
2023-08-28	0	0.460	0.460	0.470	0.435	0.485	6,504,000	3,054,780	0.4697	9.200	9.200	9.400	8.700	9.700	325,200	9.3935	5.75%
2023-08-25	0	0.435	0.430	0.435	0.420	0.470	19,704,600	8,552,928	0.4341	8.700	8.600	8.700	8.400	9.400	985,230	8.6811	1.16%
2023-08-24	0	0.430	0.425	0.430	0.310	0.470	34,546,200	13,451,416	0.3894	8.600	8.500	8.600	6.200	9.400	1,727,310	7.7875	34.38%
2023-08-23	0	0.320	0.310	0.320	0.310	0.325	636,075	198,701	0.3124	6.400	6.200	6.400	6.200	6.500	31,804	6.2477	1.59%
2023-08-22	0	0.315	0.305	0.315	0.305	0.315	180,050	55,734	0.3095	6.300	6.100	6.300	6.100	6.300	9,002	6.1909	0.00%
2023-08-21	0	0.315	0.305	0.315	0.305	0.315	156,002	47,900	0.3070	6.300	6.100	6.300	6.100	6.300	7,800	6.1409	0.00%
2023-08-18	0	0.315	0.310	0.315	0.315	0.320	786,426	249,375	0.3171	6.300	6.200	6.300	6.300	6.400	39,321	6.3420	-3.08%
2023-08-17	0	0.325	0.315	0.325	0.315	0.325	784,000	253,460	0.3233	6.500	6.300	6.500	6.300	6.500	39,200	6.4658	0.00%
2023-08-16	0	0.325	0.315	0.325	0.310	0.325	370,200	118,151	0.3192	6.500	6.300	6.500	6.200	6.500	18,510	6.3831	0.00%
2023-08-15	0	0.325	0.315	0.325	0.310	0.325	592,000	188,460	0.3183	6.500	6.300	6.500	6.200	6.500	29,600	6.3669	1.56%
2023-08-14	0	0.320	0.315	0.320	0.310	0.320	552,000	174,820	0.3167	6.400	6.300	6.400	6.200	6.400	27,600	6.3341	1.59%
2023-08-11	0	0.315	0.315	0.320	0.295	0.320	1,262,900	389,909	0.3087	6.300	6.300	6.400	5.900	6.400	63,145	6.1748	5.00%
2023-08-10	0	0.300	0.290	0.300	0.290	0.300	634,000	187,550	0.2958	6.000	5.800	6.000	5.800	6.000	31,700	5.9164	1.69%
2023-08-09	0	0.295	0.290	0.295	0.285	0.300	3,528,400	1,029,168	0.2917	5.900	5.800	5.900	5.700	6.000	176,420	5.8336	-3.28%
2023-08-08	0	0.305	0.295	0.300	0.300	0.310	1,044,000	315,100	0.3018	6.100	5.900	6.000	6.000	6.200	52,200	6.0364	-1.61%
2023-08-07	0	0.310	0.305	0.310	0.310	0.315	488,000	151,800	0.3111	6.200	6.100	6.200	6.200	6.300	24,400	6.2213	-1.59%
2023-08-04	0	0.315	0.310	0.315	0.310	0.315	836,000	260,440	0.3115	6.300	6.200	6.300	6.200	6.300	41,800	6.2306	-1.56%
2023-08-03	0	0.320	0.310	0.315	0.310	0.325	840,000	266,820	0.3176	6.400	6.200	6.300	6.200	6.500	42,000	6.3529	0.00%
2023-08-02	0	0.320	0.315	0.320	0.310	0.320	7,181,000	2,284,550	0.3181	6.400	6.300	6.400	6.200	6.400	359,050	6.3628	0.00%
2023-08-01	0	0.320	0.315	0.320	0.310	0.320	5,185,200	1,628,793	0.3141	6.400	6.300	6.400	6.200	6.400	259,260	6.2825	3.23%
2023-07-31	0	0.310	0.310	0.315	0.305	0.320	7,352,500	2,310,285	0.3142	6.200	6.200	6.300	6.100	6.400	367,625	6.2844	1.64%
2023-07-28	0	0.305	0.300	0.305	0.300	0.315	3,352,000	1,031,660	0.3078	6.100	6.000	6.100	6.000	6.300	167,600	6.1555	-4.69%
2023-07-27	0	0.320	0.310	0.320	0.315	0.330	2,356,700	744,745	0.3160	6.400	6.200	6.400	6.300	6.600	117,835	6.3202	-1.54%
2023-07-26	0	0.325	0.315	0.325	0.305	0.325	1,301,000	410,600	0.3156	6.500	6.300	6.500	6.100	6.500	65,050	6.3121	3.17%
2023-07-25	0	0.315	0.310	0.315	0.295	0.330	4,168,000	1,271,880	0.3052	6.300	6.200	6.300	5.900	6.600	208,400	6.1031	6.78%
2023-07-24	0	0.295	0.295	0.300	0.295	0.315	2,236,300	692,587	0.3097	5.900	5.900	6.000	5.900	6.300	111,815	6.1940	-7.81%
2023-07-21	0	0.320	0.315	0.320	0.315	0.330	4,198,065	1,337,938	0.3187	6.400	6.300	6.400	6.300	6.600	209,903	6.3741	0.00%
2023-07-20	0	0.320	0.315	0.320	0.315	0.365	13,345,000	4,362,900	0.3269	6.400	6.300	6.400	6.300	7.300	667,250	6.5386	-14.67%
2023-07-19	0	0.375	0.365	0.370	0.370	0.390	3,108,000	1,183,080	0.3807	7.500	7.300	7.400	7.400	7.800	155,400	7.6131	-3.85%
2023-07-18	0	0.390	0.380	0.390	0.375	0.420	5,840,982	2,324,303	0.3979	7.800	7.600	7.800	7.500	8.400	292,049	7.9586	-4.88%
2023-07-14	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2023-07-11	1	0.410	0.385	0.410	0.385	0.410	3,908,000	1,539,500	0.3939	8.200	7.700	8.200	7.700	8.200	195,400	7.8787	2.50%
2023-07-10	0	0.400	0.400	0.405	0.400	0.410	3,288,000	1,327,540	0.4038	8.000	8.000	8.100	8.000	8.200	164,400	8.0751	-3.61%
2023-07-07	0	0.415	0.405	0.415	0.405	0.420	1,792,000	734,860	0.4101	8.300	8.100	8.300	8.100	8.400	89,600	8.2016	-1.19%
2023-07-06	0	0.420	0.410	0.415	0.405	0.425	1,508,800	632,492	0.4192	8.400	8.200	8.300	8.100	8.500	75,440	8.3840	0.00%
2023-07-05	0	0.420	0.420	0.425	0.420	0.445	7,528,000	3,272,360	0.4347	8.400	8.400	8.500	8.400	8.900	376,400	8.6938	-2.33%
2023-07-04	0	0.430	0.425	0.430	0.420	0.435	2,736,600	1,169,606	0.4274	8.600	8.500	8.600	8.400	8.700	136,830	8.5479	0.00%
2023-07-03	0	0.430	0.425	0.430	0.420	0.445	5,720,000	2,451,780	0.4286	8.600	8.500	8.600	8.400	8.900	286,000	8.5727	-3.37%
2023-06-30	0	0.445	0.425	0.445	0.420	0.445	4,442,000	1,892,580	0.4261	8.900	8.500	8.900	8.400	8.900	222,100	8.5213	3.49%
2023-06-29	0	0.430	0.425	0.430	0.425	0.435	4,196,000	1,790,220	0.4266	8.600	8.500	8.600	8.500	8.700	209,800	8.5330	0.00%
2023-06-28	0	0.430	0.415	0.430	0.420	0.440	6,804,000	2,890,920	0.4249	8.600	8.300	8.600	8.400	8.800	340,200	8.4977	-2.27%
2023-06-27	0	0.440	0.435	0.440	0.425	0.450	4,381,200	1,936,733	0.4421	8.800	8.700	8.800	8.500	9.000	219,060	8.8411	-1.12%
2023-06-26	0	0.445	0.440	0.445	0.440	0.450	4,106,500	1,824,270	0.4442	8.900	8.800	8.900	8.800	9.000	205,325	8.8848	-1.11%
2023-06-23	0	0.450	0.440	0.450	0.440	0.450	1,040,000	463,280	0.4455	9.000	8.800	9.000	8.800	9.000	52,000	8.9092	0.00%
2023-06-21	0	0.450	0.440	0.445	0.445	0.450	492,000	219,300	0.4457	9.000	8.800	8.900	8.900	9.000	24,600	8.9146	0.00%
2023-06-20	0	0.450	0.445	0.450	0.450	0.455	1,380,000	621,040	0.4500	9.000	8.900	9.000	9.000	9.100	69,000	9.0006	0.00%
2023-06-19	0	0.450	0.445	0.450	0.445	0.460	672,000	301,820	0.4491	9.000	8.900	9.000	8.900	9.200	33,600	8.9827	-1.10%
2023-06-16	0	0.455	0.450	0.455	0.450	0.460	1,548,000	701,180	0.4530	9.100	9.000	9.100	9.000	9.200	77,400	9.0592	0.00%
2023-06-15	0	0.455	0.450	0.455	0.455	0.460	804,300	366,190	0.4553	9.100	9.000	9.100	9.100	9.200	40,215	9.1058	-1.09%
2023-06-14	0	0.460	0.450	0.460	0.450	0.460	1,152,800	525,224	0.4556	9.200	9.000	9.200	9.000	9.200	57,640	9.1121	1.10%
2023-06-13	0	0.455	0.450	0.455	0.450	0.460	2,084,500	948,817	0.4552	9.100	9.000	9.100	9.000	9.200	104,225	9.1035	-1.09%
2023-06-12	0	0.460	0.455	0.460	0.455	0.475	3,148,000	1,460,360	0.4639	9.200	9.100	9.200	9.100	9.500	157,400	9.2780	0.00%
2023-06-09	0	0.460	0.460	0.465	0.455	0.475	3,588,000	1,657,700	0.4620	9.200	9.200	9.300	9.100	9.500	179,400	9.2402	1.10%
2023-06-08	0	0.455	0.455	0.460	0.445	0.465	1,141,010	515,489	0.4518	9.100	9.100	9.200	8.900	9.300	57,050	9.0357	-1.09%
2023-06-07	0	0.460	0.450	0.460	0.445	0.460	1,304,000	588,800	0.4515	9.200	9.000	9.200	8.900	9.200	65,200	9.0307	1.10%
2023-06-06	0	0.455	0.445	0.455	0.435	0.460	944,010	426,004	0.4513	9.100	8.900	9.100	8.700	9.200	47,200	9.0254	-1.09%
2023-06-05	0	0.460	0.450	0.460	0.450	0.460	1,030,000	470,270	0.4566	9.200	9.000	9.200	9.000	9.200	51,500	9.1315	0.00%
2023-06-02	0	0.460	0.455	0.460	0.450	0.470	1,940,000	885,800	0.4566	9.200	9.100	9.200	9.000	9.400	97,000	9.1320	0.00%
2023-06-01	0	0.460	0.460	0.465	0.450	0.470	2,524,000	1,156,900	0.4584	9.200	9.200	9.300	9.000	9.400	126,200	9.1672	-1.08%
2023-05-31	0	0.465	0.460	0.465	0.455	0.480	2,388,100	1,108,464	0.4642	9.300	9.200	9.300	9.100	9.600	119,405	9.2832	1.09%
2023-05-30	0	0.460	0.460	0.465	0.460	0.485	2,001,000	938,170	0.4689	9.200	9.200	9.300	9.200	9.700	100,050	9.3770	-5.15%
2023-05-29	0	0.485	0.470	0.485	0.470	0.510	11,500,000	5,553,600	0.4829	9.700	9.400	9.700	9.400	10.20	575,000	9.6584	5.43%
2023-05-25	1	0.460	0.455	0.465	0.460	0.470	996,000	460,300	0.4621	9.200	9.100	9.300	9.200	9.400	49,800	9.2430	0.00%
2023-05-24	0	0.460	0.455	0.460	0.455	0.470	1,128,000	517,940	0.4592	9.200	9.100	9.200	9.100	9.400	56,400	9.1833	-1.08%
2023-05-23	0	0.465	0.460	0.465	0.465	0.480	1,584,000	740,640	0.4676	9.300	9.200	9.300	9.300	9.600	79,200	9.3515	-2.11%
2023-05-22	0	0.475	0.465	0.475	0.465	0.475	896,300	418,973	0.4674	9.500	9.300	9.500	9.300	9.500	44,815	9.3489	0.00%
2023-05-19	0	0.475	0.460	0.475	0.460	0.475	284,000	132,180	0.4654	9.500	9.200	9.500	9.200	9.500	14,200	9.3085	2.15%
2023-05-18	0	0.465	0.460	0.470	0.460	0.470	456,500	211,580	0.4635	9.300	9.200	9.400	9.200	9.400	22,825	9.2697	0.00%
2023-05-17	0	0.465	0.460	0.465	0.455	0.485	2,989,000	1,392,770	0.4660	9.300	9.200	9.300	9.100	9.700	149,450	9.3193	-1.06%
2023-05-16	0	0.470	0.470	0.475	0.470	0.500	2,900,000	1,419,380	0.4894	9.400	9.400	9.500	9.400	10.00	145,000	9.7888	-6.00%
2023-05-15	0	0.500	0.495	0.500	0.485	0.500	4,444,000	2,181,080	0.4908	10.00	9.900	10.00	9.700	10.00	222,200	9.8158	0.00%
2023-05-12	0	0.500	0.485	0.500	0.485	0.500	584,020	287,969	0.4931	10.00	9.700	10.00	9.700	10.00	29,201	9.8616	0.00%
2023-05-11	0	0.500	0.485	0.500	0.480	0.500	924,000	450,860	0.4879	10.00	9.700	10.00	9.600	10.00	46,200	9.7589	1.01%
2023-05-10	0	0.495	0.490	0.495	0.490	0.500	275,403	135,911	0.4935	9.900	9.800	9.900	9.800	10.00	13,770	9.8700	-1.00%
2023-05-09	0	0.500	0.495	0.500	0.480	0.500	1,872,000	921,880	0.4925	10.00	9.900	10.00	9.600	10.00	93,600	9.8491	0.00%
2023-05-08	0	0.500	0.490	0.500	0.490	0.500	384,000	190,420	0.4959	10.00	9.800	10.00	9.800	10.00	19,200	9.9177	0.00%
2023-05-05	0	0.500	0.495	0.500	0.480	0.500	2,876,000	1,433,360	0.4984	10.00	9.900	10.00	9.600	10.00	143,800	9.9677	0.00%
2023-05-04	0	0.500	0.495	0.500	0.500	0.530	6,084,000	3,055,880	0.5023	10.00	9.900	10.00	10.00	10.60	304,200	10.046	0.00%
2023-05-03	0	0.500	0.490	0.500	0.490	0.500	1,738,400	864,460	0.4973	10.00	9.800	10.00	9.800	10.00	86,920	9.9455	0.00%
2023-05-02	0	0.500	0.500	0.510	0.495	0.510	5,012,000	2,506,080	0.5000	10.00	10.00	10.20	9.900	10.20	250,600	10.000	-1.96%
2023-04-28	0	0.510	0.500	0.510	0.495	0.550	7,272,000	3,760,500	0.5171	10.20	10.00	10.20	9.900	11.00	363,600	10.342	-7.27%
2023-04-27	0	0.550	0.530	0.550	0.520	0.550	2,149,000	1,154,832	0.5374	11.00	10.60	11.00	10.40	11.00	107,450	10.748	3.77%
2023-04-26	0	0.530	0.520	0.530	0.510	0.560	5,784,000	3,048,720	0.5271	10.60	10.40	10.60	10.20	11.20	289,200	10.542	-1.85%
2023-04-25	0	0.540	0.520	0.540	0.520	0.560	2,951,120	1,564,717	0.5302	10.80	10.40	10.80	10.40	11.20	147,556	10.604	-3.57%
2023-04-24	0	0.560	0.550	0.560	0.550	0.620	8,145,000	4,670,970	0.5735	11.20	11.00	11.20	11.00	12.40	407,250	11.470	-12.50%
2023-04-21	0	0.640	0.620	0.640	0.590	0.660	7,592,600	4,712,414	0.6207	12.80	12.40	12.80	11.80	13.20	379,630	12.413	-1.54%
2023-04-20	0	0.650	0.630	0.650	0.610	0.660	7,494,000	4,730,200	0.6312	13.00	12.60	13.00	12.20	13.20	374,700	12.624	0.00%
2023-04-19	0	0.650	0.640	0.650	0.620	0.650	7,116,900	4,491,172	0.6311	13.00	12.80	13.00	12.40	13.00	355,845	12.621	4.84%
2023-04-18	0	0.620	0.610	0.620	0.620	0.650	10,414,000	6,653,200	0.6389	12.40	12.20	12.40	12.40	13.00	520,700	12.777	1.64%
2023-04-17	0	0.610	0.610	0.620	0.520	0.630	17,262,585	10,149,858	0.5880	12.20	12.20	12.40	10.40	12.60	863,129	11.759	10.91%
2023-04-14	0	0.550	0.540	0.550	0.530	0.550	9,592,150	5,187,675	0.5408	11.00	10.80	11.00	10.60	11.00	479,607	10.817	3.77%
2023-04-13	0	0.530	0.530	0.540	0.495	0.550	5,500,290	2,879,719	0.5236	10.60	10.60	10.80	9.900	11.00	275,014	10.471	6.00%
2023-04-12	0	0.500	0.500	0.510	0.495	0.510	2,052,000	1,024,780	0.4994	10.00	10.00	10.20	9.900	10.20	102,600	9.9881	0.00%
2023-04-11	0	0.500	0.490	0.500	0.470	0.540	12,864,600	6,600,168	0.5130	10.00	9.800	10.00	9.400	10.80	643,230	10.261	-1.96%
2023-04-06	0	0.510	0.500	0.510	0.400	0.510	11,804,000	5,496,020	0.4656	10.20	10.00	10.20	8.000	10.20	590,200	9.3121	6.25%
2023-04-04	0	0.480	0.475	0.480	0.475	0.550	9,719,988	5,049,914	0.5195	9.600	9.500	9.600	9.500	11.00	485,999	10.391	-11.11%
2023-04-03	0	0.540	0.520	0.540	0.500	0.590	16,808,000	8,962,960	0.5333	10.80	10.40	10.80	10.00	11.80	840,400	10.665	0.00%
2023-03-31	0	0.540	0.530	0.540	0.480	0.580	19,728,000	10,245,180	0.5193	10.80	10.60	10.80	9.600	11.60	986,400	10.386	-1.82%
2023-03-30	0	0.550	0.540	0.550	0.540	0.570	4,484,000	2,451,080	0.5466	11.00	10.80	11.00	10.80	11.40	224,200	10.933	0.00%
2023-03-29	0	0.550	0.540	0.550	0.530	0.560	6,124,500	3,362,455	0.5490	11.00	10.80	11.00	10.60	11.20	306,225	10.980	-1.79%
2023-03-28	0	0.560	0.540	0.560	0.550	0.560	5,920,000	3,265,120	0.5515	11.20	10.80	11.20	11.00	11.20	296,000	11.031	0.00%
2023-03-27	0	0.560	0.550	0.560	0.550	0.570	2,352,000	1,313,240	0.5584	11.20	11.00	11.20	11.00	11.40	117,600	11.167	-1.75%
2023-03-24	0	0.570	0.570	0.580	0.560	0.580	2,644,000	1,507,040	0.5700	11.40	11.40	11.60	11.20	11.60	132,200	11.400	0.00%
2023-03-23	0	0.570	0.560	0.570	0.560	0.590	3,280,000	1,848,360	0.5635	11.40	11.20	11.40	11.20	11.80	164,000	11.270	0.00%
2023-03-22	0	0.570	0.560	0.570	0.570	0.590	1,360,000	781,360	0.5745	11.40	11.20	11.40	11.40	11.80	68,000	11.491	0.00%
2023-03-21	0	0.570	0.550	0.570	0.540	0.570	1,268,250	711,205	0.5608	11.40	11.00	11.40	10.80	11.40	63,412	11.216	5.56%
2023-03-20	0	0.540	0.540	0.550	0.540	0.590	2,772,000	1,559,240	0.5625	10.80	10.80	11.00	10.80	11.80	138,600	11.250	-6.90%
2023-03-17	0	0.580	0.560	0.580	0.560	0.580	2,004,900	1,142,440	0.5698	11.60	11.20	11.60	11.20	11.60	100,245	11.396	3.57%
2023-03-16	0	0.560	0.550	0.560	0.550	0.610	4,780,000	2,710,920	0.5671	11.20	11.00	11.20	11.00	12.20	239,000	11.343	-6.67%
2023-03-15	0	0.600	0.590	0.600	0.590	0.640	2,629,070	1,604,500	0.6103	12.00	11.80	12.00	11.80	12.80	131,453	12.206	-3.23%
2023-03-14	0	0.620	0.600	0.620	0.590	0.630	1,996,000	1,204,280	0.6033	12.40	12.00	12.40	11.80	12.60	99,800	12.067	0.00%
2023-03-13	0	0.620	0.600	0.620	0.560	0.620	9,120,000	5,501,880	0.6033	12.40	12.00	12.40	11.20	12.40	456,000	12.066	6.90%
2023-03-10	0	0.580	0.560	0.580	0.550	0.580	3,066,000	1,737,300	0.5666	11.60	11.20	11.60	11.00	11.60	153,300	11.333	0.00%
2023-03-09	0	0.580	0.580	0.600	0.570	0.600	7,312,000	4,320,280	0.5908	11.60	11.60	12.00	11.40	12.00	365,600	11.817	-4.92%
2023-03-08	0	0.610	0.600	0.610	0.580	0.640	7,076,000	4,260,520	0.6021	12.20	12.00	12.20	11.60	12.80	353,800	12.042	-3.17%
2023-03-07	0	0.630	0.610	0.630	0.550	0.650	18,270,500	11,162,732	0.6110	12.60	12.20	12.60	11.00	13.00	913,525	12.219	14.55%
2023-03-06	0	0.550	0.550	0.560	0.485	0.550	11,060,000	5,715,560	0.5168	11.00	11.00	11.20	9.700	11.00	553,000	10.336	13.40%
2023-03-03	0	0.485	0.480	0.485	0.480	0.510	2,560,000	1,259,760	0.4921	9.700	9.600	9.700	9.600	10.20	128,000	9.8419	-2.02%
2023-03-02	0	0.495	0.490	0.500	0.490	0.510	1,824,000	907,140	0.4973	9.900	9.800	10.00	9.800	10.20	91,200	9.9467	-1.00%
2023-03-01	0	0.500	0.495	0.500	0.495	0.530	3,208,000	1,636,600	0.5102	10.00	9.900	10.00	9.900	10.60	160,400	10.203	-1.96%
2023-02-28	0	0.510	0.495	0.510	0.490	0.520	3,090,200	1,570,356	0.5082	10.20	9.900	10.20	9.800	10.40	154,510	10.163	-1.92%
2023-02-27	0	0.520	0.500	0.520	0.490	0.530	7,100,000	3,655,380	0.5148	10.40	10.00	10.40	9.800	10.60	355,000	10.297	4.00%
2023-02-24	0	0.500	0.500	0.510	0.495	0.530	3,085,000	1,568,200	0.5083	10.00	10.00	10.20	9.900	10.60	154,250	10.167	-7.41%
2023-02-23	0	0.540	0.520	0.540	0.495	0.540	5,960,225	3,055,690	0.5127	10.80	10.40	10.80	9.900	10.80	298,011	10.254	0.00%
2023-02-22	0	0.540	0.530	0.540	0.520	0.550	1,300,000	684,160	0.5263	10.80	10.60	10.80	10.40	11.00	65,000	10.526	0.00%
2023-02-21	0	0.540	0.530	0.540	0.530	0.560	802,200	438,901	0.5471	10.80	10.60	10.80	10.60	11.20	40,110	10.942	-1.82%
2023-02-20	0	0.550	0.540	0.550	0.540	0.580	4,380,000	2,464,400	0.5626	11.00	10.80	11.00	10.80	11.60	219,000	11.253	0.00%
2023-02-17	0	0.550	0.540	0.550	0.530	0.570	3,660,000	2,033,280	0.5555	11.00	10.80	11.00	10.60	11.40	183,000	11.111	-1.79%
2023-02-16	0	0.560	0.560	0.570	0.550	0.590	1,156,400	656,976	0.5681	11.20	11.20	11.40	11.00	11.80	57,820	11.362	-1.75%
2023-02-15	0	0.570	0.560	0.570	0.560	0.580	436,000	247,280	0.5672	11.40	11.20	11.40	11.20	11.60	21,800	11.343	0.00%
2023-02-14	0	0.570	0.570	0.580	0.570	0.600	817,500	473,275	0.5789	11.40	11.40	11.60	11.40	12.00	40,875	11.579	-6.56%
2023-02-13	0	0.610	0.600	0.610	0.580	0.610	1,396,000	833,640	0.5972	12.20	12.00	12.20	11.60	12.20	69,800	11.943	1.67%
2023-02-10	0	0.600	0.600	0.620	0.600	0.630	1,996,500	1,231,330	0.6167	12.00	12.00	12.40	12.00	12.60	99,825	12.335	-1.64%
2023-02-09	0	0.610	0.600	0.610	0.600	0.630	3,721,000	2,282,340	0.6134	12.20	12.00	12.20	12.00	12.60	186,050	12.267	-3.17%
2023-02-08	0	0.630	0.620	0.630	0.610	0.650	11,441,200	7,198,190	0.6291	12.60	12.40	12.60	12.20	13.00	572,060	12.583	1.61%
2023-02-07	0	0.620	0.610	0.620	0.590	0.630	5,746,850	3,513,988	0.6115	12.40	12.20	12.40	11.80	12.60	287,342	12.229	1.64%
2023-02-06	0	0.610	0.590	0.610	0.580	0.630	5,504,000	3,294,080	0.5985	12.20	11.80	12.20	11.60	12.60	275,200	11.970	1.67%
2023-02-03	0	0.600	0.590	0.600	0.580	0.620	3,018,000	1,799,780	0.5963	12.00	11.80	12.00	11.60	12.40	150,900	11.927	-3.23%
2023-02-02	0	0.620	0.620	0.630	0.520	0.620	7,852,000	4,383,520	0.5583	12.40	12.40	12.60	10.40	12.40	392,600	11.165	3.33%
2023-02-01	0	0.600	0.590	0.600	0.590	0.620	408,000	244,440	0.5991	12.00	11.80	12.00	11.80	12.40	20,400	11.982	-1.64%
2023-01-31	0	0.610	0.590	0.610	0.590	0.610	1,002,000	596,740	0.5955	12.20	11.80	12.20	11.80	12.20	50,100	11.911	-1.61%
2023-01-30	0	0.620	0.610	0.620	0.610	0.650	1,256,050	788,308	0.6276	12.40	12.20	12.40	12.20	13.00	62,802	12.552	-1.59%
2023-01-27	0	0.630	0.620	0.630	0.610	0.630	912,000	562,520	0.6168	12.60	12.40	12.60	12.20	12.60	45,600	12.336	1.61%
2023-01-26	0	0.620	0.610	0.620	0.600	0.630	1,124,650	690,519	0.6140	12.40	12.20	12.40	12.00	12.60	56,232	12.280	-3.12%
2023-01-20	0	0.640	0.630	0.640	0.620	0.670	5,826,498	3,770,116	0.6471	12.80	12.60	12.80	12.40	13.40	291,325	12.941	1.59%
2023-01-19	0	0.630	0.620	0.630	0.580	0.630	1,917,766	1,156,410	0.6030	12.60	12.40	12.60	11.60	12.60	95,888	12.060	5.00%
2023-01-18	0	0.600	0.590	0.600	0.570	0.600	2,208,000	1,292,720	0.5855	12.00	11.80	12.00	11.40	12.00	110,400	11.709	1.69%
2023-01-17	0	0.590	0.580	0.590	0.550	0.620	3,040,000	1,781,840	0.5861	11.80	11.60	11.80	11.00	12.40	152,000	11.723	5.36%
2023-01-16	0	0.560	0.560	0.570	0.550	0.620	2,380,800	1,365,992	0.5738	11.20	11.20	11.40	11.00	12.40	119,040	11.475	-8.20%
2023-01-13	0	0.610	0.590	0.610	0.570	0.630	4,796,400	2,881,464	0.6008	12.20	11.80	12.20	11.40	12.60	239,820	12.015	1.67%
2023-01-12	0	0.600	0.580	0.600	0.530	0.600	2,597,400	1,476,982	0.5686	12.00	11.60	12.00	10.60	12.00	129,870	11.373	7.14%
2023-01-11	0	0.560	0.550	0.560	0.550	0.630	6,325,000	3,620,320	0.5724	11.20	11.00	11.20	11.00	12.60	316,250	11.448	-11.11%
2023-01-10	0	0.630	0.610	0.630	0.610	0.660	1,630,100	1,022,360	0.6272	12.60	12.20	12.60	12.20	13.20	81,505	12.544	-3.08%
2023-01-09	0	0.650	0.640	0.650	0.620	0.650	1,101,600	693,980	0.6300	13.00	12.80	13.00	12.40	13.00	55,080	12.599	0.00%
2023-01-06	0	0.650	0.650	0.660	0.640	0.710	6,283,000	4,163,190	0.6626	13.00	13.00	13.20	12.80	14.20	314,150	13.252	-9.72%
2023-01-05	0	0.720	0.700	0.720	0.690	0.730	4,061,600	2,885,088	0.7103	14.40	14.00	14.40	13.80	14.60	203,080	14.207	4.35%
2023-01-04	0	0.690	0.680	0.690	0.660	0.690	3,060,600	2,055,170	0.6715	13.80	13.60	13.80	13.20	13.80	153,030	13.430	2.99%
2023-01-03	0	0.670	0.660	0.670	0.630	0.670	3,161,600	2,053,419	0.6495	13.40	13.20	13.40	12.60	13.40	158,080	12.990	6.35%
2022-12-30	0	0.630	0.620	0.630	0.620	0.650	4,380,000	2,788,640	0.6367	12.60	12.40	12.60	12.40	13.00	219,000	12.734	-3.08%
2022-12-29	0	0.650	0.640	0.650	0.620	0.660	3,122,300	2,022,780	0.6478	13.00	12.80	13.00	12.40	13.20	156,115	12.957	1.56%
2022-12-28	0	0.640	0.630	0.640	0.570	0.650	13,776,082	8,239,130	0.5981	12.80	12.60	12.80	11.40	13.00	688,804	11.961	10.34%
2022-12-23	0	0.580	0.570	0.580	0.550	0.580	2,224,642	1,254,061	0.5637	11.60	11.40	11.60	11.00	11.60	111,232	11.274	1.75%
2022-12-22	0	0.570	0.560	0.570	0.550	0.570	881,500	492,820	0.5591	11.40	11.20	11.40	11.00	11.40	44,075	11.181	1.79%
2022-12-21	0	0.560	0.540	0.560	0.540	0.580	9,840,000	5,587,520	0.5678	11.20	10.80	11.20	10.80	11.60	492,000	11.357	-5.08%
2022-12-20	0	0.590	0.580	0.590	0.580	0.600	1,557,500	916,960	0.5887	11.80	11.60	11.80	11.60	12.00	77,875	11.775	-1.67%
2022-12-19	0	0.600	0.580	0.600	0.550	0.600	4,228,000	2,404,140	0.5686	12.00	11.60	12.00	11.00	12.00	211,400	11.372	0.00%
2022-12-16	0	0.600	0.590	0.600	0.580	0.650	5,466,000	3,332,920	0.6098	12.00	11.80	12.00	11.60	13.00	273,300	12.195	-6.25%
2022-12-15	0	0.640	0.620	0.640	0.610	0.670	4,786,000	3,031,600	0.6334	12.80	12.40	12.80	12.20	13.40	239,300	12.669	0.00%
2022-12-14	0	0.640	0.620	0.640	0.580	0.650	8,926,000	5,579,560	0.6251	12.80	12.40	12.80	11.60	13.00	446,300	12.502	8.47%
2022-12-13	0	0.590	0.580	0.590	0.550	0.600	9,624,000	5,548,080	0.5765	11.80	11.60	11.80	11.00	12.00	481,200	11.530	7.27%
2022-12-12	0	0.550	0.540	0.550	0.530	0.550	2,762,000	1,488,700	0.5390	11.00	10.80	11.00	10.60	11.00	138,100	10.780	0.00%
2022-12-09	0	0.550	0.530	0.550	0.530	0.560	2,544,000	1,374,960	0.5405	11.00	10.60	11.00	10.60	11.20	127,200	10.809	0.00%
2022-12-08	0	0.550	0.540	0.550	0.520	0.550	1,528,100	820,371	0.5369	11.00	10.80	11.00	10.40	11.00	76,405	10.737	3.77%
2022-12-07	0	0.530	0.520	0.530	0.510	0.560	6,328,000	3,398,480	0.5371	10.60	10.40	10.60	10.20	11.20	316,400	10.741	-3.64%
2022-12-06	0	0.550	0.540	0.550	0.510	0.560	8,057,200	4,348,372	0.5397	11.00	10.80	11.00	10.20	11.20	402,860	10.794	5.77%
2022-12-05	0	0.520	0.510	0.520	0.455	0.520	16,440,213	7,946,485	0.4834	10.40	10.20	10.40	9.100	10.40	822,011	9.6671	10.64%
2022-12-02	0	0.470	0.465	0.470	0.405	0.470	29,530,010	12,488,414	0.4229	9.400	9.300	9.400	8.100	9.400	1,476,500	8.4581	16.05%
2022-12-01	0	0.405	0.395	0.405	0.390	0.410	1,280,010	509,143	0.3978	8.100	7.900	8.100	7.800	8.200	64,000	7.9553	1.25%
2022-11-30	0	0.400	0.395	0.400	0.375	0.400	1,152,100	449,696	0.3903	8.000	7.900	8.000	7.500	8.000	57,605	7.8065	3.90%
2022-11-29	0	0.385	0.380	0.385	0.375	0.405	3,964,000	1,523,520	0.3843	7.700	7.600	7.700	7.500	8.100	198,200	7.6868	-4.94%
2022-11-28	0	0.405	0.395	0.405	0.365	0.410	38,420,000	15,302,960	0.3983	8.100	7.900	8.100	7.300	8.200	1,921,000	7.9661	3.85%
2022-11-25	0	0.390	0.385	0.390	0.375	0.395	1,820,000	694,080	0.3814	7.800	7.700	7.800	7.500	7.900	91,000	7.6273	-1.27%
2022-11-24	0	0.395	0.390	0.395	0.330	0.400	11,897,934	4,361,246	0.3666	7.900	7.800	7.900	6.600	8.000	594,897	7.3311	16.18%
2022-11-23	0	0.340	0.335	0.340	0.335	0.360	4,178,325	1,433,354	0.3430	6.800	6.700	6.800	6.700	7.200	208,916	6.8609	-5.56%
2022-11-22	0	0.360	0.360	0.365	0.305	0.375	9,036,000	3,009,040	0.3330	7.200	7.200	7.300	6.100	7.500	451,800	6.6601	16.13%
2022-11-21	0	0.310	0.305	0.310	0.310	0.325	7,239,302	2,272,894	0.3140	6.200	6.100	6.200	6.200	6.500	361,965	6.2793	-1.59%
2022-11-18	0	0.315	0.310	0.315	0.305	0.325	5,668,000	1,787,800	0.3154	6.300	6.200	6.300	6.100	6.500	283,400	6.3084	-1.56%
2022-11-17	0	0.320	0.310	0.320	0.300	0.330	1,892,000	586,980	0.3102	6.400	6.200	6.400	6.000	6.600	94,600	6.2049	1.59%
2022-11-16	0	0.315	0.310	0.315	0.310	0.335	1,582,600	504,380	0.3187	6.300	6.200	6.300	6.200	6.700	79,130	6.3741	1.61%
2022-11-15	0	0.310	0.305	0.310	0.300	0.315	1,080,000	333,360	0.3087	6.200	6.100	6.200	6.000	6.300	54,000	6.1733	0.00%
2022-11-14	0	0.310	0.310	0.315	0.310	0.365	4,020,053	1,323,916	0.3293	6.200	6.200	6.300	6.200	7.300	201,003	6.5866	-8.82%
2022-11-11	0	0.340	0.335	0.340	0.290	0.340	7,401,000	2,268,235	0.3065	6.800	6.700	6.800	5.800	6.800	370,050	6.1295	13.33%
2022-11-10	0	0.300	0.295	0.300	0.280	0.300	3,808,000	1,095,380	0.2877	6.000	5.900	6.000	5.600	6.000	190,400	5.7530	0.00%
2022-11-09	0	0.300	0.295	0.300	0.290	0.310	1,904,000	560,120	0.2942	6.000	5.900	6.000	5.800	6.200	95,200	5.8836	-3.23%
2022-11-08	0	0.310	0.305	0.310	0.300	0.310	676,500	204,160	0.3018	6.200	6.100	6.200	6.000	6.200	33,825	6.0358	0.00%
2022-11-07	0	0.310	0.300	0.310	0.295	0.310	2,558,071	768,339	0.3004	6.200	6.000	6.200	5.900	6.200	127,904	6.0072	3.33%
2022-11-04	0	0.300	0.300	0.305	0.295	0.315	2,964,000	904,680	0.3052	6.000	6.000	6.100	5.900	6.300	148,200	6.1045	-3.23%
2022-11-03	0	0.310	0.300	0.310	0.295	0.325	1,941,500	602,062	0.3101	6.200	6.000	6.200	5.900	6.500	97,075	6.2020	-1.59%
2022-11-02	0	0.315	0.310	0.315	0.290	0.315	6,112,200	1,854,648	0.3034	6.300	6.200	6.300	5.800	6.300	305,610	6.0687	12.50%
2022-11-01	0	0.280	0.275	0.280	0.270	0.320	10,260,799	2,932,357	0.2858	5.600	5.500	5.600	5.400	6.400	513,040	5.7157	-12.50%
2022-10-31	0	0.320	0.310	0.320	0.315	0.340	2,231,000	721,600	0.3234	6.400	6.200	6.400	6.300	6.800	111,550	6.4688	-8.57%
2022-10-28	0	0.350	0.345	0.350	0.330	0.360	6,648,000	2,298,360	0.3457	7.000	6.900	7.000	6.600	7.200	332,400	6.9144	-2.78%
2022-10-27	0	0.360	0.355	0.360	0.345	0.365	781,500	273,755	0.3503	7.200	7.100	7.200	6.900	7.300	39,075	7.0059	1.41%
2022-10-26	0	0.355	0.345	0.355	0.335	0.355	4,679,800	1,610,917	0.3442	7.100	6.900	7.100	6.700	7.100	233,990	6.8846	1.43%
2022-10-25	0	0.350	0.345	0.350	0.350	0.370	14,072,000	5,133,600	0.3648	7.000	6.900	7.000	7.000	7.400	703,600	7.2962	-4.11%
2022-10-24	0	0.365	0.355	0.365	0.355	0.380	3,584,600	1,305,824	0.3643	7.300	7.100	7.300	7.100	7.600	179,230	7.2857	-1.35%
2022-10-21	0	0.370	0.365	0.370	0.340	0.370	5,564,000	2,003,620	0.3601	7.400	7.300	7.400	6.800	7.400	278,200	7.2021	4.23%
2022-10-20	0	0.355	0.350	0.355	0.345	0.380	30,704,000	10,974,800	0.3574	7.100	7.000	7.100	6.900	7.600	1,535,200	7.1488	-6.58%
2022-10-19	0	0.380	0.375	0.380	0.355	0.380	10,484,600	3,803,681	0.3628	7.600	7.500	7.600	7.100	7.600	524,230	7.2557	4.11%
2022-10-18	0	0.365	0.360	0.365	0.360	0.380	8,156,000	2,977,340	0.3650	7.300	7.200	7.300	7.200	7.600	407,800	7.3010	-5.19%
2022-10-17	0	0.385	0.375	0.385	0.360	0.390	6,436,000	2,390,180	0.3714	7.700	7.500	7.700	7.200	7.800	321,800	7.4275	-2.53%
2022-10-14	0	0.395	0.390	0.395	0.380	0.405	3,660,000	1,439,580	0.3933	7.900	7.800	7.900	7.600	8.100	183,000	7.8666	0.00%
2022-10-13	0	0.395	0.390	0.395	0.385	0.400	3,520,000	1,382,680	0.3928	7.900	7.800	7.900	7.700	8.000	176,000	7.8561	-2.47%
2022-10-12	0	0.405	0.400	0.405	0.390	0.405	2,888,000	1,142,600	0.3956	8.100	8.000	8.100	7.800	8.100	144,400	7.9127	0.00%
2022-10-11	0	0.405	0.395	0.405	0.380	0.405	2,932,040	1,144,894	0.3905	8.100	7.900	8.100	7.600	8.100	146,602	7.8095	1.25%
2022-10-10	0	0.400	0.390	0.400	0.390	0.440	5,300,000	2,177,320	0.4108	8.000	7.800	8.000	7.800	8.800	265,000	8.2163	-8.05%
2022-10-07	0	0.435	0.430	0.435	0.410	0.435	2,294,815	959,144	0.4180	8.700	8.600	8.700	8.200	8.700	114,741	8.3592	2.35%
2022-10-06	0	0.425	0.415	0.420	0.420	0.445	2,052,025	874,410	0.4261	8.500	8.300	8.400	8.400	8.900	102,601	8.5224	-3.41%
2022-10-05	0	0.440	0.435	0.440	0.425	0.450	2,976,000	1,283,920	0.4314	8.800	8.700	8.800	8.500	9.000	148,800	8.6285	-2.22%
2022-10-03	0	0.450	0.445	0.450	0.435	0.475	4,760,000	2,145,100	0.4507	9.000	8.900	9.000	8.700	9.500	238,000	9.0130	1.12%
2022-09-30	0	0.445	0.440	0.445	0.395	0.455	4,628,000	2,015,060	0.4354	8.900	8.800	8.900	7.900	9.100	231,400	8.7081	8.54%
2022-09-29	0	0.410	0.405	0.410	0.400	0.425	5,309,000	2,173,730	0.4094	8.200	8.100	8.200	8.000	8.500	265,450	8.1888	-2.38%
2022-09-28	0	0.420	0.415	0.420	0.420	0.455	3,856,000	1,661,480	0.4309	8.400	8.300	8.400	8.400	9.100	192,800	8.6176	-7.69%
2022-09-27	0	0.455	0.450	0.455	0.425	0.475	5,955,400	2,626,614	0.4410	9.100	9.000	9.100	8.500	9.500	297,770	8.8209	-3.19%
2022-09-26	0	0.470	0.470	0.475	0.420	0.480	7,684,900	3,526,167	0.4588	9.400	9.400	9.500	8.400	9.600	384,245	9.1769	6.82%
2022-09-23	0	0.440	0.435	0.440	0.405	0.450	15,861,400	6,758,038	0.4261	8.800	8.700	8.800	8.100	9.000	793,070	8.5214	2.33%
2022-09-22	0	0.430	0.430	0.435	0.340	0.435	14,600,500	5,700,947	0.3905	8.600	8.600	8.700	6.800	8.700	730,025	7.8092	21.13%
2022-09-21	0	0.355	0.350	0.355	0.345	0.360	2,076,000	729,500	0.3514	7.100	7.000	7.100	6.900	7.200	103,800	7.0279	-1.39%
2022-09-20	0	0.360	0.355	0.360	0.345	0.360	2,252,100	797,252	0.3540	7.200	7.100	7.200	6.900	7.200	112,605	7.0801	1.41%
2022-09-19	0	0.355	0.350	0.360	0.350	0.360	4,720,700	1,684,111	0.3568	7.100	7.000	7.200	7.000	7.200	236,035	7.1350	-1.39%
2022-09-16	0	0.360	0.355	0.360	0.350	0.360	3,040,000	1,080,020	0.3553	7.200	7.100	7.200	7.000	7.200	152,000	7.1054	0.00%
2022-09-15	0	0.360	0.355	0.360	0.345	0.360	3,624,000	1,273,040	0.3513	7.200	7.100	7.200	6.900	7.200	181,200	7.0256	0.00%
2022-09-14	0	0.360	0.355	0.360	0.355	0.370	2,534,100	909,563	0.3589	7.200	7.100	7.200	7.100	7.400	126,705	7.1786	-2.70%
2022-09-13	0	0.370	0.365	0.370	0.360	0.370	2,816,000	1,028,100	0.3651	7.400	7.300	7.400	7.200	7.400	140,800	7.3018	0.00%
2022-09-09	0	0.370	0.365	0.370	0.365	0.375	3,608,850	1,322,625	0.3665	7.400	7.300	7.400	7.300	7.500	180,442	7.3299	-1.33%
2022-09-08	0	0.375	0.370	0.375	0.365	0.375	2,524,000	934,660	0.3703	7.500	7.400	7.500	7.300	7.500	126,200	7.4062	1.35%
2022-09-07	0	0.370	0.365	0.370	0.360	0.380	2,536,000	932,540	0.3677	7.400	7.300	7.400	7.200	7.600	126,800	7.3544	-2.63%
2022-09-06	0	0.380	0.370	0.380	0.370	0.390	919,615	345,785	0.3760	7.600	7.400	7.600	7.400	7.800	45,981	7.5202	-1.30%
2022-09-05	0	0.385	0.385	0.390	0.370	0.405	11,172,000	4,356,540	0.3900	7.700	7.700	7.800	7.400	8.100	558,600	7.7990	1.32%
2022-09-02	0	0.380	0.380	0.385	0.380	0.400	3,365,200	1,309,744	0.3892	7.600	7.600	7.700	7.600	8.000	168,260	7.7840	-2.56%
2022-09-01	0	0.390	0.385	0.390	0.385	0.400	2,616,000	1,032,000	0.3945	7.800	7.700	7.800	7.700	8.000	130,800	7.8899	-2.50%
2022-08-31	0	0.400	0.395	0.400	0.390	0.420	4,185,000	1,694,265	0.4048	8.000	7.900	8.000	7.800	8.400	209,250	8.0968	0.00%
2022-08-30	0	0.400	0.390	0.400	0.390	0.410	7,984,000	3,183,520	0.3987	8.000	7.800	8.000	7.800	8.200	399,200	7.9747	0.00%
2022-08-29	0	0.400	0.390	0.400	0.390	0.400	5,096,000	2,011,080	0.3946	8.000	7.800	8.000	7.800	8.000	254,800	7.8928	1.27%
2022-08-26	0	0.395	0.390	0.395	0.390	0.405	4,224,000	1,656,260	0.3921	7.900	7.800	7.900	7.800	8.100	211,200	7.8421	-1.25%
2022-08-25	0	0.400	0.395	0.400	0.395	0.405	2,596,000	1,028,000	0.3960	8.000	7.900	8.000	7.900	8.100	129,800	7.9199	-1.23%
2022-08-24	0	0.405	0.400	0.405	0.395	0.415	3,760,500	1,512,717	0.4023	8.100	8.000	8.100	7.900	8.300	188,025	8.0453	2.53%
2022-08-23	0	0.395	0.395	0.405	0.380	0.420	6,036,312	2,426,832	0.4020	7.900	7.900	8.100	7.600	8.400	301,816	8.0408	2.60%
2022-08-22	0	0.385	0.380	0.385	0.360	0.390	5,600,430	2,088,690	0.3730	7.700	7.600	7.700	7.200	7.800	280,021	7.4590	2.67%
2022-08-19	0	0.375	0.365	0.380	0.365	0.380	2,164,000	806,620	0.3727	7.500	7.300	7.600	7.300	7.600	108,200	7.4549	0.00%
2022-08-18	0	0.375	0.370	0.375	0.370	0.390	3,049,900	1,150,209	0.3771	7.500	7.400	7.500	7.400	7.800	152,495	7.5426	-3.85%
2022-08-17	0	0.390	0.385	0.390	0.375	0.400	6,148,002	2,372,200	0.3858	7.800	7.700	7.800	7.500	8.000	307,400	7.7170	-2.50%
2022-08-16	0	0.400	0.390	0.400	0.385	0.405	4,424,800	1,746,910	0.3948	8.000	7.800	8.000	7.700	8.100	221,240	7.8960	-1.23%
2022-08-15	0	0.405	0.395	0.405	0.395	0.420	2,288,000	933,500	0.4080	8.100	7.900	8.100	7.900	8.400	114,400	8.1600	-1.22%
2022-08-12	0	0.410	0.400	0.410	0.375	0.410	4,540,550	1,795,083	0.3953	8.200	8.000	8.200	7.500	8.200	227,027	7.9069	1.23%
2022-08-11	0	0.405	0.405	0.410	0.400	0.435	5,652,000	2,331,500	0.4125	8.100	8.100	8.200	8.000	8.700	282,600	8.2502	-4.71%
2022-08-10	0	0.425	0.415	0.425	0.400	0.425	3,442,000	1,422,960	0.4134	8.500	8.300	8.500	8.000	8.500	172,100	8.2682	3.66%
2022-08-09	0	0.410	0.405	0.410	0.405	0.465	7,004,000	2,971,120	0.4242	8.200	8.100	8.200	8.100	9.300	350,200	8.4841	-9.89%
2022-08-08	0	0.455	0.450	0.455	0.355	0.465	19,588,600	8,395,383	0.4286	9.100	9.000	9.100	7.100	9.300	979,430	8.5717	26.39%
2022-08-05	0	0.360	0.355	0.360	0.340	0.360	7,044,000	2,440,640	0.3465	7.200	7.100	7.200	6.800	7.200	352,200	6.9297	2.86%
2022-08-04	0	0.350	0.345	0.350	0.335	0.355	4,640,000	1,599,640	0.3448	7.000	6.900	7.000	6.700	7.100	232,000	6.8950	4.48%
2022-08-03	0	0.335	0.330	0.335	0.320	0.335	3,496,000	1,152,400	0.3296	6.700	6.600	6.700	6.400	6.700	174,800	6.5927	0.00%
2022-08-02	0	0.335	0.330	0.335	0.325	0.340	8,788,000	2,901,320	0.3301	6.700	6.600	6.700	6.500	6.800	439,400	6.6029	-2.90%
2022-08-01	0	0.345	0.340	0.345	0.345	0.360	4,480,000	1,571,280	0.3507	6.900	6.800	6.900	6.900	7.200	224,000	7.0146	-2.82%
2022-07-29	0	0.355	0.350	0.355	0.345	0.360	5,852,000	2,089,460	0.3571	7.100	7.000	7.100	6.900	7.200	292,600	7.1410	-2.74%
2022-07-28	0	0.365	0.360	0.365	0.350	0.385	11,724,003	4,285,240	0.3655	7.300	7.200	7.300	7.000	7.700	586,200	7.3102	4.29%
2022-07-27	0	0.350	0.340	0.350	0.340	0.350	4,004,650	1,378,087	0.3441	7.000	6.800	7.000	6.800	7.000	200,232	6.8824	0.00%
2022-07-26	0	0.350	0.345	0.350	0.335	0.380	9,973,000	3,462,580	0.3472	7.000	6.900	7.000	6.700	7.600	498,650	6.9439	0.00%
2022-07-25	0	0.350	0.345	0.355	0.350	0.375	7,188,000	2,603,740	0.3622	7.000	6.900	7.100	7.000	7.500	359,400	7.2447	-6.67%
2022-07-22	0	0.375	0.375	0.380	0.360	0.400	6,160,050	2,346,058	0.3809	7.500	7.500	7.600	7.200	8.000	308,002	7.6170	-7.41%
2022-07-21	0	0.405	0.400	0.405	0.400	0.450	6,055,000	2,582,420	0.4265	8.100	8.000	8.100	8.000	9.000	302,750	8.5299	-10.00%
2022-07-20	0	0.450	0.445	0.450	0.445	0.470	16,598,000	7,375,500	0.4444	9.000	8.900	9.000	8.900	9.400	829,900	8.8872	-2.17%
2022-07-19	0	0.460	0.455	0.460	0.445	0.460	4,688,500	2,116,655	0.4515	9.200	9.100	9.200	8.900	9.200	234,425	9.0291	0.00%
2022-07-18	0	0.460	0.455	0.460	0.445	0.460	5,196,000	2,350,840	0.4524	9.200	9.100	9.200	8.900	9.200	259,800	9.0487	1.10%
2022-07-15	0	0.455	0.450	0.455	0.445	0.475	3,973,650	1,813,537	0.4564	9.100	9.000	9.100	8.900	9.500	198,682	9.1278	-4.21%
2022-07-14	0	0.475	0.470	0.475	0.435	0.500	11,652,000	5,545,640	0.4759	9.500	9.400	9.500	8.700	10.00	582,600	9.5188	7.95%
2022-07-13	0	0.440	0.435	0.440	0.435	0.450	3,564,300	1,555,104	0.4363	8.800	8.700	8.800	8.700	9.000	178,215	8.7260	-1.12%
2022-07-12	0	0.445	0.445	0.450	0.435	0.455	3,028,600	1,341,649	0.4430	8.900	8.900	9.000	8.700	9.100	151,430	8.8599	-2.20%
2022-07-11	0	0.455	0.450	0.455	0.435	0.460	5,209,000	2,333,180	0.4479	9.100	9.000	9.100	8.700	9.200	260,450	8.9583	-1.09%
2022-07-08	0	0.460	0.450	0.460	0.455	0.475	3,124,100	1,446,963	0.4632	9.200	9.000	9.200	9.100	9.500	156,205	9.2632	-1.08%
2022-07-07	0	0.465	0.460	0.465	0.465	0.490	3,580,006	1,693,742	0.4731	9.300	9.200	9.300	9.300	9.800	179,000	9.4622	-5.10%
2022-07-06	0	0.490	0.485	0.490	0.485	0.500	1,740,000	854,140	0.4909	9.800	9.700	9.800	9.700	10.00	87,000	9.8177	-2.00%
2022-07-05	0	0.500	0.495	0.500	0.490	0.510	3,646,493	1,807,529	0.4957	10.00	9.900	10.00	9.800	10.20	182,325	9.9138	0.00%
2022-07-04	0	0.500	0.490	0.500	0.490	0.550	3,136,017	1,611,348	0.5138	10.00	9.800	10.00	9.800	11.00	156,801	10.276	-7.41%
2022-06-30	0	0.540	0.530	0.540	0.530	0.560	4,472,000	2,429,160	0.5432	10.80	10.60	10.80	10.60	11.20	223,600	10.864	-3.57%
2022-06-29	0	0.560	0.560	0.570	0.540	0.590	10,084,000	5,714,160	0.5667	11.20	11.20	11.40	10.80	11.80	504,200	11.333	1.82%
2022-06-28	0	0.550	0.540	0.550	0.530	0.560	2,612,400	1,416,360	0.5422	11.00	10.80	11.00	10.60	11.20	130,620	10.843	1.85%
2022-06-27	0	0.540	0.530	0.540	0.530	0.570	7,152,000	3,949,120	0.5522	10.80	10.60	10.80	10.60	11.40	357,600	11.043	8.00%
2022-06-24	0	0.500	0.495	0.500	0.465	0.500	2,784,280	1,338,828	0.4809	10.00	9.900	10.00	9.300	10.00	139,214	9.6171	4.17%
2022-06-23	0	0.480	0.480	0.495	0.480	0.510	2,480,000	1,214,300	0.4896	9.600	9.600	9.900	9.600	10.20	124,000	9.7927	-4.00%
2022-06-22	0	0.500	0.495	0.500	0.480	0.500	4,803,000	2,352,310	0.4898	10.00	9.900	10.00	9.600	10.00	240,150	9.7952	0.00%
2022-06-21	0	0.500	0.495	0.500	0.475	0.500	2,416,400	1,166,124	0.4826	10.00	9.900	10.00	9.500	10.00	120,820	9.6517	3.09%
2022-06-20	0	0.485	0.480	0.485	0.480	0.500	4,816,000	2,346,180	0.4872	9.700	9.600	9.700	9.600	10.00	240,800	9.7433	-3.00%
2022-06-17	0	0.500	0.495	0.500	0.485	0.510	3,508,000	1,734,640	0.4945	10.00	9.900	10.00	9.700	10.20	175,400	9.8896	0.00%
2022-06-16	0	0.500	0.495	0.500	0.485	0.510	4,352,000	2,148,660	0.4937	10.00	9.900	10.00	9.700	10.20	217,600	9.8744	1.01%
2022-06-15	0	0.495	0.490	0.495	0.485	0.510	4,444,000	2,181,040	0.4908	9.900	9.800	9.900	9.700	10.20	222,200	9.8157	0.00%
2022-06-14	0	0.495	0.490	0.495	0.470	0.500	3,348,000	1,629,700	0.4868	9.900	9.800	9.900	9.400	10.00	167,400	9.7354	2.06%
2022-06-13	0	0.485	0.480	0.485	0.460	0.510	6,684,000	3,222,920	0.4822	9.700	9.600	9.700	9.200	10.20	334,200	9.6437	0.00%
2022-06-10	0	0.485	0.480	0.485	0.480	0.520	2,768,000	1,358,500	0.4908	9.700	9.600	9.700	9.600	10.40	138,400	9.8158	-4.90%
2022-06-09	0	0.510	0.510	0.520	0.510	0.540	5,436,000	2,839,800	0.5224	10.20	10.20	10.40	10.20	10.80	271,800	10.448	-1.92%
2022-06-08	0	0.520	0.520	0.530	0.520	0.540	2,668,000	1,405,960	0.5270	10.40	10.40	10.60	10.40	10.80	133,400	10.539	-1.89%
2022-06-07	0	0.530	0.530	0.540	0.510	0.550	3,900,000	2,071,160	0.5311	10.60	10.60	10.80	10.20	11.00	195,000	10.621	-1.85%
2022-06-06	0	0.540	0.530	0.540	0.495	0.540	4,813,000	2,492,750	0.5179	10.80	10.60	10.80	9.900	10.80	240,650	10.358	8.00%
2022-06-02	0	0.500	0.495	0.500	0.480	0.510	6,487,000	3,172,330	0.4890	10.00	9.900	10.00	9.600	10.20	324,350	9.7806	3.09%
2022-06-01	0	0.485	0.470	0.485	0.455	0.485	4,180,200	1,962,308	0.4694	9.700	9.400	9.700	9.100	9.700	209,010	9.3886	1.04%
2022-05-31	0	0.480	0.465	0.480	0.460	0.500	1,320,000	627,100	0.4751	9.600	9.300	9.600	9.200	10.00	66,000	9.5015	1.05%
2022-05-30	0	0.475	0.465	0.475	0.460	0.510	3,500,800	1,671,900	0.4776	9.500	9.300	9.500	9.200	10.20	175,040	9.5515	5.56%
2022-05-27	0	0.450	0.440	0.450	0.400	0.470	3,049,401	1,337,852	0.4387	9.000	8.800	9.000	8.000	9.400	152,470	8.7745	0.00%
2022-05-26	0	0.450	0.445	0.450	0.440	0.480	1,944,000	895,300	0.4605	9.000	8.900	9.000	8.800	9.600	97,200	9.2109	0.00%
2022-05-25	0	0.450	0.450	0.460	0.450	0.520	5,276,000	2,500,520	0.4739	9.000	9.000	9.200	9.000	10.40	263,800	9.4788	-11.76%
2022-05-24	0	0.510	0.500	0.510	0.490	0.550	4,512,000	2,289,240	0.5074	10.20	10.00	10.20	9.800	11.00	225,600	10.147	-5.56%
2022-05-23	0	0.540	0.530	0.540	0.480	0.680	17,286,000	9,480,000	0.5484	10.80	10.60	10.80	9.600	13.60	864,300	10.968	-22.86%
2022-05-20	0	0.700	0.690	0.700	0.680	0.720	1,352,200	942,294	0.6969	14.00	13.80	14.00	13.60	14.40	67,610	13.937	0.00%
2022-05-19	0	0.700	0.700	0.710	0.700	0.760	2,296,000	1,644,760	0.7164	14.00	14.00	14.20	14.00	15.20	114,800	14.327	-6.67%
2022-05-18	0	0.750	0.740	0.750	0.730	0.800	3,020,000	2,283,200	0.7560	15.00	14.80	15.00	14.60	16.00	151,000	15.121	0.00%
2022-05-17	0	0.750	0.720	0.750	0.700	0.750	324,000	238,720	0.7368	15.00	14.40	15.00	14.00	15.00	16,200	14.736	1.35%
2022-05-16	0	0.740	0.720	0.740	0.720	0.770	770,000	565,300	0.7342	14.80	14.40	14.80	14.40	15.40	38,500	14.683	1.37%
2022-05-13	0	0.730	0.720	0.730	0.720	0.760	470,000	346,200	0.7366	14.60	14.40	14.60	14.40	15.20	23,500	14.732	-2.67%
2022-05-12	0	0.750	0.740	0.750	0.720	0.800	1,262,600	969,874	0.7682	15.00	14.80	15.00	14.40	16.00	63,130	15.363	-1.32%
2022-05-11	0	0.760	0.760	0.780	0.760	0.820	2,284,000	1,794,280	0.7856	15.20	15.20	15.60	15.20	16.40	114,200	15.712	-2.56%
2022-05-10	0	0.780	0.780	0.800	0.700	0.830	2,064,000	1,617,160	0.7835	15.60	15.60	16.00	14.00	16.60	103,200	15.670	4.00%
2022-05-06	0	0.750	0.740	0.750	0.680	0.760	1,692,000	1,189,920	0.7033	15.00	14.80	15.00	13.60	15.20	84,600	14.065	4.17%
2022-05-05	0	0.720	0.710	0.720	0.710	0.810	4,308,000	3,226,040	0.7488	14.40	14.20	14.40	14.20	16.20	215,400	14.977	-8.86%
2022-05-04	0	0.790	0.780	0.800	0.790	0.860	2,540,000	2,056,480	0.8096	15.80	15.60	16.00	15.80	17.20	127,000	16.193	-5.95%
2022-05-03	0	0.840	0.810	0.840	0.790	0.850	2,532,000	2,050,360	0.8098	16.80	16.20	16.80	15.80	17.00	126,600	16.196	1.20%
2022-04-29	0	0.830	0.820	0.830	0.790	0.870	3,208,900	2,661,629	0.8295	16.60	16.40	16.60	15.80	17.40	160,445	16.589	-2.35%
2022-04-28	0	0.850	0.840	0.850	0.790	0.880	2,444,000	2,049,640	0.8386	17.00	16.80	17.00	15.80	17.60	122,200	16.773	2.41%
2022-04-27	0	0.830	0.810	0.830	0.790	0.840	1,204,000	978,400	0.8126	16.60	16.20	16.60	15.80	16.80	60,200	16.252	0.00%
2022-04-26	0	0.830	0.820	0.830	0.820	0.920	9,148,700	7,892,207	0.8627	16.60	16.40	16.60	16.40	18.40	457,435	17.253	2.47%
2022-04-25	0	0.810	0.800	0.810	0.750	0.900	5,120,000	4,181,680	0.8167	16.20	16.00	16.20	15.00	18.00	256,000	16.335	-12.90%
2022-04-22	0	0.930	0.930	0.940	0.930	0.980	4,476,000	4,259,040	0.9515	18.60	18.60	18.80	18.60	19.60	223,800	19.031	-7.92%
2022-04-21	0	1.010	1.000	1.010	0.980	1.060	1,162,200	1,172,116	1.0085	20.20	20.00	20.20	19.60	21.20	58,110	20.171	0.00%
2022-04-20	0	1.010	1.000	1.030	0.970	1.060	1,667,200	1,697,047	1.0179	20.20	20.00	20.60	19.40	21.20	83,360	20.358	3.06%
2022-04-19	0	0.980	0.970	0.980	0.920	1.000	1,484,015	1,432,933	0.9656	19.60	19.40	19.60	18.40	20.00	74,201	19.312	2.08%
2022-04-14	0	0.960	0.920	0.960	0.920	0.970	1,909,000	1,793,910	0.9397	19.20	18.40	19.20	18.40	19.40	95,450	18.794	1.05%
2022-04-13	0	0.950	0.940	0.950	0.870	0.950	845,000	776,190	0.9186	19.00	18.80	19.00	17.40	19.00	42,250	18.371	6.74%
2022-04-12	0	0.890	0.860	0.890	0.850	0.890	724,800	628,462	0.8671	17.80	17.20	17.80	17.00	17.80	36,240	17.342	1.14%
2022-04-11	0	0.880	0.860	0.880	0.860	0.910	788,200	690,650	0.8762	17.60	17.20	17.60	17.20	18.20	39,410	17.525	-2.22%
2022-04-08	0	0.900	0.890	0.900	0.850	0.950	3,296,000	2,971,480	0.9015	18.00	17.80	18.00	17.00	19.00	164,800	18.031	2.27%
2022-04-07	0	0.880	0.880	0.890	0.860	0.980	4,402,000	3,998,620	0.9084	17.60	17.60	17.80	17.20	19.60	220,100	18.167	3.53%
2022-04-06	0	0.850	0.840	0.850	0.810	0.870	2,378,600	1,999,354	0.8406	17.00	16.80	17.00	16.20	17.40	118,930	16.811	-2.30%
2022-04-04	0	0.870	0.870	0.880	0.800	1.110	8,385,403	7,934,387	0.9462	17.40	17.40	17.60	16.00	22.20	419,270	18.924	-20.18%
2022-04-01	0	1.090	1.080	1.090	1.080	1.150	1,832,000	2,016,400	1.1007	21.80	21.60	21.80	21.60	23.00	91,600	22.013	-5.22%
2022-03-31	0	1.150	1.140	1.150	1.120	1.190	1,075,500	1,227,905	1.1417	23.00	22.80	23.00	22.40	23.80	53,775	22.834	-1.71%
2022-03-30	0	1.170	1.160	1.170	1.120	1.180	2,673,115	3,082,230	1.1530	23.40	23.20	23.40	22.40	23.60	133,656	23.061	1.74%
2022-03-29	0	1.150	1.140	1.150	1.060	1.170	3,160,100	3,584,000	1.1341	23.00	22.80	23.00	21.20	23.40	158,005	22.683	7.48%
2022-03-28	0	1.070	1.070	1.090	1.070	1.160	2,518,215	2,781,132	1.1044	21.40	21.40	21.80	21.40	23.20	125,911	22.088	-6.14%
2022-03-25	0	1.140	1.130	1.160	1.100	1.220	7,529,000	8,590,910	1.1410	22.80	22.60	23.20	22.00	24.40	376,450	22.821	1.79%
2022-03-24	0	1.120	1.100	1.120	1.100	1.150	1,939,000	2,169,730	1.1190	22.40	22.00	22.40	22.00	23.00	96,950	22.380	0.00%
2022-03-23	0	1.120	1.120	1.130	1.120	1.180	5,355,050	6,148,238	1.1481	22.40	22.40	22.60	22.40	23.60	267,752	22.962	-4.27%
2022-03-22	0	1.170	1.160	1.170	1.120	1.190	1,651,500	1,906,169	1.1542	23.40	23.20	23.40	22.40	23.80	82,575	23.084	0.86%
2022-03-21	0	1.160	1.150	1.160	1.050	1.170	4,919,300	5,551,464	1.1285	23.20	23.00	23.20	21.00	23.40	245,965	22.570	5.45%
2022-03-18	0	1.100	1.090	1.100	1.000	1.120	3,467,800	3,640,200	1.0497	22.00	21.80	22.00	20.00	22.40	173,390	20.994	5.77%
2022-03-17	0	1.040	1.040	1.050	0.980	1.070	5,091,285	5,223,865	1.0260	20.80	20.80	21.00	19.60	21.40	254,564	20.521	4.00%
2022-03-16	0	1.000	0.990	1.000	0.900	1.010	3,305,000	3,190,190	0.9653	20.00	19.80	20.00	18.00	20.20	165,250	19.305	7.53%
2022-03-15	0	0.930	0.920	0.930	0.910	1.000	3,181,700	3,025,282	0.9508	18.60	18.40	18.60	18.20	20.00	159,085	19.017	-7.00%
2022-03-14	0	1.000	0.990	1.000	0.960	1.020	1,121,860	1,115,348	0.9942	20.00	19.80	20.00	19.20	20.40	56,093	19.884	-0.99%
2022-03-11	0	1.010	1.000	1.010	0.960	1.030	920,200	909,024	0.9879	20.20	20.00	20.20	19.20	20.60	46,010	19.757	-0.98%
2022-03-10	0	1.020	1.010	1.020	0.950	1.030	7,043,000	7,032,860	0.9986	20.40	20.20	20.40	19.00	20.60	352,150	19.971	5.15%
2022-03-09	0	0.970	0.960	0.970	0.930	1.020	8,730,640	8,535,034	0.9776	19.40	19.20	19.40	18.60	20.40	436,532	19.552	4.30%
2022-03-08	0	0.930	0.910	0.930	0.830	0.940	3,741,400	3,401,246	0.9091	18.60	18.20	18.60	16.60	18.80	187,070	18.182	6.90%
2022-03-07	0	0.870	0.850	0.870	0.810	0.880	1,274,000	1,080,180	0.8479	17.40	17.00	17.40	16.20	17.60	63,700	16.957	-1.14%
2022-03-04	0	0.880	0.860	0.880	0.860	0.890	377,500	326,908	0.8660	17.60	17.20	17.60	17.20	17.80	18,875	17.320	-1.12%
2022-03-03	0	0.890	0.870	0.890	0.870	0.920	684,500	606,709	0.8864	17.80	17.40	17.80	17.40	18.40	34,225	17.727	-1.11%
2022-03-02	0	0.900	0.880	0.900	0.870	0.910	1,106,100	990,221	0.8952	18.00	17.60	18.00	17.40	18.20	55,305	17.905	2.27%
2022-03-01	0	0.880	0.860	0.880	0.830	0.880	1,712,000	1,472,338	0.8600	17.60	17.20	17.60	16.60	17.60	85,600	17.200	2.33%
2022-02-28	0	0.860	0.840	0.870	0.810	0.860	872,000	739,840	0.8484	17.20	16.80	17.40	16.20	17.20	43,600	16.969	1.18%
2022-02-25	0	0.850	0.840	0.850	0.830	0.860	858,600	722,758	0.8418	17.00	16.80	17.00	16.60	17.20	42,930	16.836	2.41%
2022-02-24	0	0.830	0.820	0.840	0.820	0.880	1,462,460	1,239,401	0.8475	16.60	16.40	16.80	16.40	17.60	73,123	16.950	-4.60%
2022-02-23	0	0.870	0.860	0.870	0.750	0.880	3,843,900	3,158,944	0.8218	17.40	17.20	17.40	15.00	17.60	192,195	16.436	11.54%
2022-02-22	0	0.780	0.770	0.780	0.750	0.820	1,384,000	1,073,760	0.7758	15.60	15.40	15.60	15.00	16.40	69,200	15.517	-6.02%
2022-02-21	0	0.830	0.810	0.830	0.810	0.870	1,620,000	1,341,120	0.8279	16.60	16.20	16.60	16.20	17.40	81,000	16.557	-2.35%
2022-02-18	0	0.850	0.840	0.850	0.850	0.880	1,547,000	1,331,740	0.8609	17.00	16.80	17.00	17.00	17.60	77,350	17.217	-3.41%
2022-02-17	0	0.880	0.870	0.880	0.860	0.890	944,000	826,480	0.8755	17.60	17.40	17.60	17.20	17.80	47,200	17.510	0.00%
2022-02-16	0	0.880	0.860	0.880	0.850	0.900	1,607,100	1,396,604	0.8690	17.60	17.20	17.60	17.00	18.00	80,355	17.380	-1.12%
2022-02-15	0	0.890	0.880	0.890	0.850	0.900	2,933,300	2,576,825	0.8785	17.80	17.60	17.80	17.00	18.00	146,665	17.569	0.00%
2022-02-14	0	0.890	0.890	0.900	0.850	0.930	4,345,600	3,858,298	0.8879	17.80	17.80	18.00	17.00	18.60	217,280	17.757	2.30%
2022-02-11	0	0.870	0.850	0.870	0.830	0.900	5,455,300	4,723,904	0.8659	17.40	17.00	17.40	16.60	18.00	272,765	17.319	1.16%
2022-02-10	0	0.860	0.850	0.860	0.850	0.900	1,620,000	1,396,480	0.8620	17.20	17.00	17.20	17.00	18.00	81,000	17.240	-1.15%
2022-02-09	0	0.870	0.850	0.870	0.810	0.880	2,600,900	2,199,238	0.8456	17.40	17.00	17.40	16.20	17.60	130,045	16.911	6.10%
2022-02-08	0	0.820	0.800	0.820	0.700	0.840	6,573,600	5,198,769	0.7909	16.40	16.00	16.40	14.00	16.80	328,680	15.817	13.89%
2022-02-07	0	0.720	0.710	0.720	0.710	0.730	813,750	584,910	0.7188	14.40	14.20	14.40	14.20	14.60	40,687	14.376	-2.70%
2022-02-04	0	0.740	0.720	0.740	0.720	0.740	418,500	304,155	0.7268	14.80	14.40	14.80	14.40	14.80	20,925	14.535	1.37%
2022-01-31	0	0.730	0.710	0.730	0.720	0.730	1,074,000	775,240	0.7218	14.60	14.20	14.60	14.40	14.60	53,700	14.436	1.39%
2022-01-28	0	0.720	0.700	0.720	0.690	0.720	1,411,883	1,000,489	0.7086	14.40	14.00	14.40	13.80	14.40	70,594	14.172	1.41%
2022-01-27	0	0.710	0.700	0.710	0.700	0.720	1,020,900	724,304	0.7095	14.20	14.00	14.20	14.00	14.40	51,045	14.190	-2.74%
2022-01-26	0	0.730	0.720	0.730	0.700	0.740	1,918,150	1,383,641	0.7213	14.60	14.40	14.60	14.00	14.80	95,907	14.427	2.82%
2022-01-25	0	0.710	0.700	0.710	0.700	0.720	1,178,600	831,231	0.7053	14.20	14.00	14.20	14.00	14.40	58,930	14.105	-1.39%
2022-01-24	0	0.720	0.710	0.720	0.680	0.720	1,622,080	1,132,161	0.6980	14.40	14.20	14.40	13.60	14.40	81,104	13.959	1.41%
2022-01-21	0	0.710	0.700	0.710	0.680	0.710	774,430	536,830	0.6932	14.20	14.00	14.20	13.60	14.20	38,721	13.864	1.43%
2022-01-20	0	0.700	0.700	0.710	0.680	0.730	4,579,331	3,263,197	0.7126	14.00	14.00	14.20	13.60	14.60	228,967	14.252	0.00%
2022-01-19	0	0.700	0.680	0.700	0.650	0.700	4,931,820	3,297,155	0.6685	14.00	13.60	14.00	13.00	14.00	246,591	13.371	1.45%
2022-01-18	0	0.690	0.680	0.690	0.680	0.730	5,445,350	3,762,711	0.6910	13.80	13.60	13.80	13.60	14.60	272,267	13.820	-5.48%
2022-01-17	0	0.730	0.720	0.730	0.620	0.730	9,277,790	6,204,805	0.6688	14.60	14.40	14.60	12.40	14.60	463,889	13.376	1.39%
2022-01-14	0	0.720	0.710	0.720	0.680	0.730	2,800,000	1,964,920	0.7018	14.40	14.20	14.40	13.60	14.60	140,000	14.035	-1.37%
2022-01-13	0	0.730	0.710	0.730	0.710	0.740	1,688,800	1,224,626	0.7251	14.60	14.20	14.60	14.20	14.80	84,440	14.503	0.00%
2022-01-12	0	0.730	0.720	0.730	0.710	0.780	5,534,000	4,124,160	0.7452	14.60	14.40	14.60	14.20	15.60	276,700	14.905	-8.75%
2022-01-11	0	0.800	0.780	0.800	0.780	0.810	1,464,000	1,157,560	0.7907	16.00	15.60	16.00	15.60	16.20	73,200	15.814	1.27%
2022-01-10	0	0.790	0.780	0.790	0.780	0.840	2,650,400	2,107,968	0.7953	15.80	15.60	15.80	15.60	16.80	132,520	15.907	-1.25%
2022-01-07	0	0.800	0.780	0.800	0.770	0.860	13,720,250	11,141,041	0.8120	16.00	15.60	16.00	15.40	17.20	686,012	16.240	-2.44%
2022-01-06	0	0.820	0.800	0.820	0.770	0.840	6,320,400	5,036,892	0.7969	16.40	16.00	16.40	15.40	16.80	316,020	15.939	-1.20%
2022-01-05	0	0.830	0.820	0.830	0.690	0.840	19,350,500	15,096,431	0.7802	16.60	16.40	16.60	13.80	16.80	967,525	15.603	16.90%
2022-01-04	0	0.710	0.700	0.710	0.690	0.710	1,141,000	799,980	0.7011	14.20	14.00	14.20	13.80	14.20	57,050	14.022	0.00%
2022-01-03	0	0.710	0.700	0.710	0.670	0.710	2,341,500	1,636,335	0.6988	14.20	14.00	14.20	13.40	14.20	117,075	13.977	4.41%
2021-12-31	0	0.680	0.680	0.690	0.680	0.720	1,676,000	1,153,480	0.6882	13.60	13.60	13.80	13.60	14.40	83,800	13.765	-5.56%
2021-12-30	0	0.720	0.700	0.720	0.670	0.720	4,080,400	2,852,192	0.6990	14.40	14.00	14.40	13.40	14.40	204,020	13.980	1.41%
2021-12-29	0	0.710	0.690	0.710	0.690	0.720	2,712,700	1,890,855	0.6970	14.20	13.80	14.20	13.80	14.40	135,635	13.941	-2.74%
2021-12-28	0	0.730	0.720	0.730	0.700	0.740	9,961,100	7,074,300	0.7102	14.60	14.40	14.60	14.00	14.80	498,055	14.204	-1.35%
2021-12-24	0	0.740	0.730	0.740	0.700	0.740	6,007,700	4,344,894	0.7232	14.80	14.60	14.80	14.00	14.80	300,385	14.464	2.78%
2021-12-23	0	0.720	0.710	0.720	0.680	0.730	7,833,216	5,547,288	0.7082	14.40	14.20	14.40	13.60	14.60	391,661	14.164	1.41%
2021-12-22	0	0.710	0.700	0.710	0.670	0.730	14,738,900	10,298,375	0.6987	14.20	14.00	14.20	13.40	14.60	736,945	13.974	4.41%
2021-12-21	0	0.680	0.670	0.680	0.550	0.680	14,172,900	9,087,199	0.6412	13.60	13.40	13.60	11.00	13.60	708,645	12.823	19.30%
2021-12-20	0	0.570	0.550	0.570	0.540	0.610	7,398,000	4,187,610	0.5660	11.40	11.00	11.40	10.80	12.20	369,900	11.321	-5.00%
2021-12-17	0	0.600	0.590	0.600	0.570	0.600	3,026,600	1,768,206	0.5842	12.00	11.80	12.00	11.40	12.00	151,330	11.684	1.69%
2021-12-16	0	0.590	0.590	0.600	0.580	0.630	4,700,000	2,762,540	0.5878	11.80	11.80	12.00	11.60	12.60	235,000	11.755	-3.28%
2021-12-15	0	0.610	0.590	0.610	0.560	0.640	15,866,200	9,375,552	0.5909	12.20	11.80	12.20	11.20	12.80	793,310	11.818	-4.69%
2021-12-14	0	0.640	0.630	0.640	0.550	0.640	22,893,125	13,624,269	0.5951	12.80	12.60	12.80	11.00	12.80	1,144,656	11.902	18.52%
2021-12-13	0	0.540	0.530	0.540	0.440	0.540	24,393,050	12,133,394	0.4974	10.80	10.60	10.80	8.800	10.80	1,219,652	9.9482	25.58%
2021-12-10	0	0.430	0.420	0.430	0.415	0.430	9,892,000	4,246,780	0.4293	8.600	8.400	8.600	8.300	8.600	494,600	8.5863	2.38%
2021-12-09	0	0.420	0.420	0.425	0.405	0.425	3,282,900	1,358,071	0.4137	8.400	8.400	8.500	8.100	8.500	164,145	8.2736	-1.18%
2021-12-08	0	0.425	0.415	0.425	0.415	0.455	12,517,200	5,373,613	0.4293	8.500	8.300	8.500	8.300	9.100	625,860	8.5860	-8.60%
2021-12-07	1	-	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
2021-12-01	1	0.465	0.455	0.475	0.425	0.510	109,860,000	44,382,760	0.4040	9.300	9.100	9.500	8.500	10.20	5,493,000	8.0799	22.37%
2021-11-30	0	0.380	0.380	0.385	0.380	0.405	1,185,100	462,437	0.3902	7.600	7.600	7.700	7.600	8.100	59,255	7.8042	-3.80%
2021-11-29	0	0.395	0.395	0.400	0.385	0.410	1,513,000	603,015	0.3986	7.900	7.900	8.000	7.700	8.200	75,650	7.9711	3.95%
2021-11-26	0	0.380	0.370	0.380	0.375	0.385	776,000	291,120	0.3752	7.600	7.400	7.600	7.500	7.700	38,800	7.5031	-1.30%
2021-11-25	0	0.385	0.370	0.385	0.370	0.385	771,000	294,220	0.3816	7.700	7.400	7.700	7.400	7.700	38,550	7.6322	0.00%
2021-11-24	0	0.385	0.370	0.385	0.370	0.385	248,000	92,920	0.3747	7.700	7.400	7.700	7.400	7.700	12,400	7.4935	-1.28%
2021-11-23	0	0.390	0.375	0.390	0.375	0.400	5,252,100	2,052,676	0.3908	7.800	7.500	7.800	7.500	8.000	262,605	7.8166	-1.27%
2021-11-22	0	0.395	0.390	0.395	0.390	0.395	398,675	156,682	0.3930	7.900	7.800	7.900	7.800	7.900	19,934	7.8601	-4.82%
2021-11-19	0	0.415	0.395	0.415	0.400	0.430	1,659,000	675,035	0.4069	8.300	7.900	8.300	8.000	8.600	82,950	8.1379	-1.19%
2021-11-18	0	0.420	0.410	0.420	0.420	0.430	728,000	311,120	0.4274	8.400	8.200	8.400	8.400	8.600	36,400	8.5473	-1.18%
2021-11-17	0	0.425	0.415	0.425	0.420	0.425	621,000	261,025	0.4203	8.500	8.300	8.500	8.400	8.500	31,050	8.4066	0.00%
2021-11-16	0	0.425	0.420	0.425	0.415	0.430	900,000	381,200	0.4236	8.500	8.400	8.500	8.300	8.600	45,000	8.4711	2.41%
2021-11-15	0	0.415	0.400	0.420	0.400	0.415	1,404,000	569,480	0.4056	8.300	8.000	8.400	8.000	8.300	70,200	8.1123	1.22%
2021-11-12	0	0.410	0.405	0.410	0.400	0.410	320,000	128,840	0.4026	8.200	8.100	8.200	8.000	8.200	16,000	8.0525	-1.20%
2021-11-11	0	0.415	0.400	0.420	0.405	0.420	1,184,027	484,990	0.4096	8.300	8.000	8.400	8.100	8.400	59,201	8.1922	0.00%
2021-11-10	0	0.415	0.405	0.415	0.395	0.425	2,000,150	819,578	0.4098	8.300	8.100	8.300	7.900	8.500	100,007	8.1952	5.06%
2021-11-09	0	0.395	0.395	0.400	0.395	0.400	1,440,000	572,000	0.3972	7.900	7.900	8.000	7.900	8.000	72,000	7.9444	-1.25%
2021-11-08	0	0.400	0.395	0.400	0.395	0.415	1,362,300	547,424	0.4018	8.000	7.900	8.000	7.900	8.300	68,115	8.0368	-4.76%
2021-11-05	0	0.420	0.405	0.420	0.405	0.425	954,250	392,448	0.4113	8.400	8.100	8.400	8.100	8.500	47,712	8.2253	0.00%
2021-11-04	0	0.420	0.410	0.420	0.400	0.435	920,000	379,200	0.4122	8.400	8.200	8.400	8.000	8.700	46,000	8.2435	2.44%
2021-11-03	0	0.410	0.405	0.410	0.410	0.425	981,900	406,209	0.4137	8.200	8.100	8.200	8.200	8.500	49,095	8.2739	-4.65%
2021-11-02	0	0.430	0.415	0.430	0.415	0.430	826,600	347,098	0.4199	8.600	8.300	8.600	8.300	8.600	41,330	8.3982	0.00%
2021-11-01	0	0.430	0.425	0.430	0.430	0.445	1,091,500	470,710	0.4313	8.600	8.500	8.600	8.600	8.900	54,575	8.6250	-1.15%
2021-10-29	0	0.435	0.430	0.435	0.420	0.435	2,467,100	1,046,477	0.4242	8.700	8.600	8.700	8.400	8.700	123,355	8.4835	3.57%
2021-10-28	0	0.420	0.415	0.420	0.415	0.430	1,465,000	614,095	0.4192	8.400	8.300	8.400	8.300	8.600	73,250	8.3835	-2.33%
2021-10-27	0	0.430	0.420	0.430	0.420	0.435	1,356,000	578,500	0.4266	8.600	8.400	8.600	8.400	8.700	67,800	8.5324	-1.15%
2021-10-26	0	0.435	0.425	0.435	0.410	0.450	2,464,100	1,049,179	0.4258	8.700	8.500	8.700	8.200	9.000	123,205	8.5157	3.57%
2021-10-25	0	0.420	0.415	0.420	0.415	0.435	3,904,000	1,641,340	0.4204	8.400	8.300	8.400	8.300	8.700	195,200	8.4085	-3.45%
2021-10-22	0	0.435	0.430	0.440	0.410	0.435	3,404,380	1,435,565	0.4217	8.700	8.600	8.800	8.200	8.700	170,219	8.4336	1.16%
2021-10-21	0	0.430	0.420	0.430	0.415	0.450	1,712,000	736,260	0.4301	8.600	8.400	8.600	8.300	9.000	85,600	8.6012	-1.15%
2021-10-20	0	0.435	0.425	0.435	0.385	0.480	8,021,000	3,424,855	0.4270	8.700	8.500	8.700	7.700	9.600	401,050	8.5397	12.99%
2021-10-19	0	0.385	0.375	0.385	0.370	0.385	1,716,000	638,580	0.3721	7.700	7.500	7.700	7.400	7.700	85,800	7.4427	0.00%
2021-10-18	0	0.385	0.375	0.385	0.365	0.400	2,748,000	1,036,780	0.3773	7.700	7.500	7.700	7.300	8.000	137,400	7.5457	-1.28%
2021-10-15	0	0.390	0.380	0.390	0.380	0.395	3,020,200	1,169,012	0.3871	7.800	7.600	7.800	7.600	7.900	151,010	7.7413	-1.27%
2021-10-12	0	0.395	0.395	0.400	0.395	0.415	5,616,285	2,252,167	0.4010	7.900	7.900	8.000	7.900	8.300	280,814	8.0201	-4.82%
2021-10-11	0	0.415	0.410	0.415	0.415	0.430	1,017,400	430,003	0.4226	8.300	8.200	8.300	8.300	8.600	50,870	8.4530	-1.19%
2021-10-08	0	0.420	0.420	0.425	0.400	0.435	12,043,570	4,982,068	0.4137	8.400	8.400	8.500	8.000	8.700	602,178	8.2734	-1.18%
2021-10-07	0	0.425	0.425	0.435	0.420	0.475	10,634,900	4,682,240	0.4403	8.500	8.500	8.700	8.400	9.500	531,745	8.8054	-8.60%
2021-10-06	0	0.465	0.455	0.465	0.455	0.470	5,014,642	2,310,189	0.4607	9.300	9.100	9.300	9.100	9.400	250,732	9.2138	1.09%
2021-10-05	0	0.460	0.460	0.465	0.460	0.475	5,160,000	2,403,040	0.4657	9.200	9.200	9.300	9.200	9.500	258,000	9.3141	-2.13%
2021-10-04	0	0.470	0.470	0.480	0.460	0.495	3,649,700	1,740,086	0.4768	9.400	9.400	9.600	9.200	9.900	182,485	9.5355	-2.08%
2021-09-30	0	0.480	0.480	0.485	0.435	0.495	9,318,500	4,348,272	0.4666	9.600	9.600	9.700	8.700	9.900	465,925	9.3326	10.34%
2021-09-29	0	0.435	0.435	0.440	0.410	0.450	3,257,800	1,405,718	0.4315	8.700	8.700	8.800	8.200	9.000	162,890	8.6299	-1.14%
2021-09-28	0	0.440	0.440	0.450	0.440	0.475	6,080,100	2,788,054	0.4586	8.800	8.800	9.000	8.800	9.500	304,005	9.1711	-6.38%
2021-09-27	0	0.470	0.460	0.470	0.435	0.480	16,091,000	7,458,820	0.4635	9.400	9.200	9.400	8.700	9.600	804,550	9.2708	8.05%
2021-09-24	0	0.435	0.435	0.440	0.425	0.520	27,645,500	12,987,205	0.4698	8.700	8.700	8.800	8.500	10.40	1,382,275	9.3955	-11.22%
2021-09-23	0	0.490	0.485	0.490	0.380	0.500	41,147,762	18,052,157	0.4387	9.800	9.700	9.800	7.600	10.00	2,057,388	8.7743	20.99%
2021-09-21	0	0.405	0.405	0.410	0.355	0.410	25,200,705	9,769,382	0.3877	8.100	8.100	8.200	7.100	8.200	1,260,035	7.7533	14.08%
2021-09-20	0	0.355	0.350	0.355	0.350	0.370	18,018,600	6,393,668	0.3548	7.100	7.000	7.100	7.000	7.400	900,930	7.0967	-4.05%
2021-09-17	0	0.370	0.355	0.370	0.310	0.370	17,070,600	5,777,975	0.3385	7.400	7.100	7.400	6.200	7.400	853,530	6.7695	19.35%
2021-09-16	0	0.310	0.305	0.310	0.295	0.315	14,676,142	4,463,268	0.3041	6.200	6.100	6.200	5.900	6.300	733,807	6.0823	5.08%
2021-09-15	0	0.295	0.285	0.295	0.280	0.295	2,772,600	804,210	0.2901	5.900	5.700	5.900	5.600	5.900	138,630	5.8011	7.27%
2021-09-14	0	0.275	0.275	0.280	0.249	0.305	16,934,000	4,808,790	0.2840	5.500	5.500	5.600	4.980	6.100	846,700	5.6794	10.00%
2021-09-13	0	0.250	0.249	0.250	0.233	0.250	2,032,600	492,923	0.2425	5.000	4.980	5.000	4.660	5.000	101,630	4.8502	6.38%
2021-09-10	0	0.235	0.234	0.235	0.231	0.241	3,068,300	716,989	0.2337	4.700	4.680	4.700	4.620	4.820	153,415	4.6735	0.43%
2021-09-09	0	0.234	0.229	0.234	0.226	0.239	3,138,600	722,136	0.2301	4.680	4.580	4.680	4.520	4.780	156,930	4.6016	2.63%
2021-09-08	0	0.228	0.228	0.230	0.227	0.231	1,442,100	329,985	0.2288	4.560	4.560	4.600	4.540	4.620	72,105	4.5765	-1.72%
2021-09-07	0	0.232	0.232	0.236	0.231	0.237	1,708,000	397,968	0.2330	4.640	4.640	4.720	4.620	4.740	85,400	4.6600	0.00%
2021-09-06	0	0.232	0.232	0.239	0.224	0.239	4,854,300	1,122,258	0.2312	4.640	4.640	4.780	4.480	4.780	242,715	4.6238	-0.43%
2021-09-03	0	0.233	0.233	0.236	0.230	0.239	1,453,000	340,119	0.2341	4.660	4.660	4.720	4.600	4.780	72,650	4.6816	-1.69%
2021-09-02	0	0.237	0.230	0.237	0.228	0.239	2,512,000	589,380	0.2346	4.740	4.600	4.740	4.560	4.780	125,600	4.6925	-0.84%
2021-09-01	0	0.239	0.234	0.239	0.233	0.242	288,000	68,464	0.2377	4.780	4.680	4.780	4.660	4.840	14,400	4.7544	0.00%
2021-08-31	0	0.239	0.234	0.240	0.233	0.247	1,692,000	401,900	0.2375	4.780	4.680	4.800	4.660	4.940	84,600	4.7506	-0.83%
2021-08-30	0	0.241	0.240	0.241	0.237	0.245	1,212,500	291,071	0.2401	4.820	4.800	4.820	4.740	4.900	60,625	4.8012	-0.82%
2021-08-27	0	0.243	0.240	0.243	0.236	0.246	1,100,500	263,787	0.2397	4.860	4.800	4.860	4.720	4.920	55,025	4.7939	0.41%
2021-08-26	0	0.242	0.242	0.248	0.241	0.248	732,000	178,188	0.2434	4.840	4.840	4.960	4.820	4.960	36,600	4.8685	-2.42%
2021-08-25	0	0.248	0.243	0.248	0.241	0.250	708,050	173,535	0.2451	4.960	4.860	4.960	4.820	5.000	35,402	4.9018	-0.80%
2021-08-24	0	0.250	0.243	0.250	0.240	0.250	578,100	141,873	0.2454	5.000	4.860	5.000	4.800	5.000	28,905	4.9083	2.46%
2021-08-23	0	0.244	0.238	0.244	0.238	0.244	196,500	47,057	0.2395	4.880	4.760	4.880	4.760	4.880	9,825	4.7895	0.83%
2021-08-20	0	0.242	0.240	0.242	0.240	0.245	881,000	213,236	0.2420	4.840	4.800	4.840	4.800	4.900	44,050	4.8408	0.00%
2021-08-19	0	0.242	0.236	0.242	0.240	0.243	980,000	236,080	0.2409	4.840	4.720	4.840	4.800	4.860	49,000	4.8180	-1.63%
2021-08-18	0	0.246	0.244	0.246	0.240	0.247	856,000	208,028	0.2430	4.920	4.880	4.920	4.800	4.940	42,800	4.8605	-0.81%
2021-08-17	0	0.248	0.244	0.248	0.241	0.255	1,768,050	432,635	0.2447	4.960	4.880	4.960	4.820	5.100	88,402	4.8939	-0.80%
2021-08-16	0	0.250	0.248	0.250	0.248	0.255	3,801,400	951,881	0.2504	5.000	4.960	5.000	4.960	5.100	190,070	5.0081	-3.85%
2021-08-13	0	0.260	0.250	0.260	0.246	0.260	1,780,225	449,458	0.2525	5.200	5.000	5.200	4.920	5.200	89,011	5.0495	4.00%
2021-08-12	0	0.250	0.245	0.250	0.241	0.255	2,432,000	601,076	0.2472	5.000	4.900	5.000	4.820	5.100	121,600	4.9431	0.81%
2021-08-11	0	0.248	0.244	0.248	0.242	0.250	1,376,000	336,388	0.2445	4.960	4.880	4.960	4.840	5.000	68,800	4.8894	-0.80%
2021-08-10	0	0.250	0.244	0.250	0.232	0.260	4,200,700	1,034,110	0.2462	5.000	4.880	5.000	4.640	5.200	210,035	4.9235	2.88%
2021-08-09	0	0.243	0.243	0.245	0.238	0.255	2,296,000	559,684	0.2438	4.860	4.860	4.900	4.760	5.100	114,800	4.8753	1.25%
2021-08-06	0	0.240	0.235	0.240	0.238	0.247	192,000	45,960	0.2394	4.800	4.700	4.800	4.760	4.940	9,600	4.7875	-0.83%
2021-08-05	0	0.242	0.232	0.244	0.236	0.249	208,600	49,455	0.2371	4.840	4.640	4.880	4.720	4.980	10,430	4.7416	0.00%
2021-08-04	0	0.242	0.243	0.244	0.229	0.250	3,244,200	774,630	0.2388	4.840	4.860	4.880	4.580	5.000	162,210	4.7755	3.86%
2021-08-03	0	0.233	0.230	0.233	0.227	0.245	802,400	188,048	0.2344	4.660	4.600	4.660	4.540	4.900	40,120	4.6871	-4.12%
2021-08-02	0	0.243	0.240	0.243	0.235	0.243	164,000	39,292	0.2396	4.860	4.800	4.860	4.700	4.860	8,200	4.7917	0.00%
2021-07-30	0	0.243	0.238	0.243	0.238	0.260	156,000	37,756	0.2420	4.860	4.760	4.860	4.760	5.200	7,800	4.8405	-2.41%
2021-07-29	0	0.249	0.240	0.249	0.240	0.249	312,000	75,864	0.2432	4.980	4.800	4.980	4.800	4.980	15,600	4.8631	3.32%
2021-07-28	0	0.241	0.241	0.242	0.234	0.243	381,100	91,159	0.2392	4.820	4.820	4.840	4.680	4.860	19,055	4.7840	1.26%
2021-07-27	0	0.238	0.237	0.238	0.238	0.255	1,012,000	245,108	0.2422	4.760	4.740	4.760	4.760	5.100	50,600	4.8440	-3.64%
2021-07-26	0	0.247	0.242	0.247	0.240	0.265	4,688,000	1,197,476	0.2554	4.940	4.840	4.940	4.800	5.300	234,400	5.1087	-1.20%
2021-07-23	0	0.250	0.240	0.250	0.245	0.250	440,325	108,438	0.2463	5.000	4.800	5.000	4.900	5.000	22,016	4.9254	2.04%
2021-07-22	0	0.245	0.238	0.245	0.237	0.245	504,000	121,464	0.2410	4.900	4.760	4.900	4.740	4.900	25,200	4.8200	0.00%
2021-07-21	0	0.245	0.240	0.245	0.232	0.249	975,000	235,983	0.2420	4.900	4.800	4.900	4.640	4.980	48,750	4.8407	0.41%
2021-07-20	0	0.244	0.239	0.244	0.239	0.246	1,324,000	321,396	0.2427	4.880	4.780	4.880	4.780	4.920	66,200	4.8549	0.83%
2021-07-19	0	0.242	0.238	0.242	0.237	0.255	1,060,000	255,708	0.2412	4.840	4.760	4.840	4.740	5.100	53,000	4.8247	-5.10%
2021-07-16	0	0.255	0.250	0.255	0.240	0.255	5,523,000	1,342,285	0.2430	5.100	5.000	5.100	4.800	5.100	276,150	4.8607	2.00%
2021-07-15	0	0.250	0.247	0.250	0.246	0.255	436,000	108,372	0.2486	5.000	4.940	5.000	4.920	5.100	21,800	4.9712	0.00%
2021-07-14	0	0.250	0.248	0.250	0.249	0.255	458,200	114,428	0.2497	5.000	4.960	5.000	4.980	5.100	22,910	4.9947	-1.96%
2021-07-13	0	0.255	0.250	0.255	0.249	0.255	1,860,000	463,988	0.2495	5.100	5.000	5.100	4.980	5.100	93,000	4.9891	2.00%
2021-07-12	0	0.250	0.250	0.255	0.250	0.260	2,211,000	557,040	0.2519	5.000	5.000	5.100	5.000	5.200	110,550	5.0388	-1.96%
2021-07-09	0	0.255	0.250	0.255	0.245	0.270	4,467,500	1,136,230	0.2543	5.100	5.000	5.100	4.900	5.400	223,375	5.0866	2.41%
2021-07-08	0	0.249	0.248	0.255	0.249	0.265	2,144,010	539,970	0.2519	4.980	4.960	5.100	4.980	5.300	107,200	5.0370	-6.04%
2021-07-07	0	0.265	0.260	0.265	0.255	0.265	2,232,000	579,140	0.2595	5.300	5.200	5.300	5.100	5.300	111,600	5.1894	0.00%
2021-07-06	0	0.265	0.260	0.265	0.260	0.265	800,000	209,260	0.2616	5.300	5.200	5.300	5.200	5.300	40,000	5.2315	1.92%
2021-07-05	0	0.260	0.255	0.260	0.260	0.275	2,208,000	595,480	0.2697	5.200	5.100	5.200	5.200	5.500	110,400	5.3938	-7.14%
2021-07-02	0	0.280	0.275	0.280	0.275	0.280	1,490,000	415,310	0.2787	5.600	5.500	5.600	5.500	5.600	74,500	5.5746	0.00%
2021-06-30	0	0.280	0.280	0.285	0.280	0.285	3,280,000	924,200	0.2818	5.600	5.600	5.700	5.600	5.700	164,000	5.6354	-1.75%
2021-06-29	0	0.285	0.280	0.285	0.280	0.290	3,003,500	852,090	0.2837	5.700	5.600	5.700	5.600	5.800	150,175	5.6740	-1.72%
2021-06-28	0	0.290	0.285	0.290	0.280	0.295	2,936,000	844,020	0.2875	5.800	5.700	5.800	5.600	5.900	146,800	5.7495	-1.69%
2021-06-25	0	0.295	0.290	0.295	0.285	0.295	1,713,700	494,811	0.2887	5.900	5.800	5.900	5.700	5.900	85,685	5.7748	1.72%
2021-06-24	0	0.290	0.290	0.295	0.290	0.300	2,904,000	850,180	0.2928	5.800	5.800	5.900	5.800	6.000	145,200	5.8552	0.00%
2021-06-23	0	0.290	0.290	0.295	0.290	0.310	4,062,000	1,203,228	0.2962	5.800	5.800	5.900	5.800	6.200	203,100	5.9243	-1.69%
2021-06-22	0	0.295	0.290	0.295	0.290	0.305	6,057,025	1,787,142	0.2951	5.900	5.800	5.900	5.800	6.100	302,851	5.9011	0.00%
2021-06-21	0	0.295	0.290	0.295	0.290	0.305	3,320,000	970,760	0.2924	5.900	5.800	5.900	5.800	6.100	166,000	5.8480	0.00%
2021-06-18	0	0.295	0.295	0.300	0.295	0.305	528,000	157,180	0.2977	5.900	5.900	6.000	5.900	6.100	26,400	5.9538	-1.67%
2021-06-17	0	0.300	0.300	0.305	0.295	0.325	7,032,675	2,150,769	0.3058	6.000	6.000	6.100	5.900	6.500	351,634	6.1165	0.00%
2021-06-16	0	0.300	0.285	0.300	0.285	0.300	2,496,000	729,015	0.2921	6.000	5.700	6.000	5.700	6.000	124,800	5.8415	1.69%
2021-06-15	0	0.295	0.285	0.295	0.290	0.305	2,028,000	595,620	0.2937	5.900	5.700	5.900	5.800	6.100	101,400	5.8740	-3.28%
2021-06-11	0	0.305	0.295	0.305	0.300	0.305	1,228,250	369,550	0.3009	6.100	5.900	6.100	6.000	6.100	61,412	6.0175	1.67%
2021-06-10	0	0.300	0.295	0.305	0.295	0.305	868,000	260,980	0.3007	6.000	5.900	6.100	5.900	6.100	43,400	6.0134	0.00%
2021-06-09	0	0.300	0.300	0.305	0.300	0.310	3,305,000	995,410	0.3012	6.000	6.000	6.100	6.000	6.200	165,250	6.0237	-3.23%
2021-06-08	0	0.310	0.300	0.310	0.300	0.310	2,284,500	693,985	0.3038	6.200	6.000	6.200	6.000	6.200	114,225	6.0756	0.00%
2021-06-07	0	0.310	0.310	0.315	0.310	0.330	5,522,550	1,749,184	0.3167	6.200	6.200	6.300	6.200	6.600	276,127	6.3347	-3.12%
2021-06-04	0	0.320	0.315	0.320	0.310	0.325	2,040,125	641,996	0.3147	6.400	6.300	6.400	6.200	6.500	102,006	6.2937	-1.54%
2021-06-03	0	0.325	0.315	0.325	0.315	0.335	3,608,000	1,165,320	0.3230	6.500	6.300	6.500	6.300	6.700	180,400	6.4596	1.56%
2021-06-02	0	0.320	0.315	0.320	0.315	0.325	2,024,000	642,660	0.3175	6.400	6.300	6.400	6.300	6.500	101,200	6.3504	0.00%
2021-06-01	0	0.320	0.320	0.325	0.305	0.330	9,276,000	2,917,780	0.3146	6.400	6.400	6.500	6.100	6.600	463,800	6.2910	1.59%
2021-05-31	0	0.315	0.315	0.320	0.315	0.335	7,797,500	2,533,090	0.3249	6.300	6.300	6.400	6.300	6.700	389,875	6.4972	-3.08%
2021-05-28	0	0.325	0.320	0.325	0.315	0.325	6,176,100	1,974,270	0.3197	6.500	6.400	6.500	6.300	6.500	308,805	6.3933	0.00%
2021-05-27	0	0.325	0.315	0.325	0.310	0.335	10,680,400	3,465,000	0.3244	6.500	6.300	6.500	6.200	6.700	534,020	6.4885	0.00%
2021-05-26	0	0.325	0.325	0.330	0.315	0.345	11,479,350	3,747,728	0.3265	6.500	6.500	6.600	6.300	6.900	573,967	6.5295	0.00%
2021-05-25	0	0.325	0.325	0.335	0.325	0.355	8,680,000	2,935,420	0.3382	6.500	6.500	6.700	6.500	7.100	434,000	6.7636	-1.52%
2021-05-24	0	0.330	0.330	0.340	0.315	0.345	7,202,000	2,357,520	0.3273	6.600	6.600	6.800	6.300	6.900	360,100	6.5468	-4.35%
2021-05-21	0	0.345	0.345	0.350	0.335	0.380	10,220,000	3,575,480	0.3499	6.900	6.900	7.000	6.700	7.600	511,000	6.9970	-9.21%
2021-05-20	0	0.380	0.375	0.380	0.370	0.385	11,652,400	4,398,762	0.3775	7.600	7.500	7.600	7.400	7.700	582,620	7.5500	1.33%
2021-05-18	0	0.375	0.365	0.375	0.350	0.380	12,278,000	4,458,380	0.3631	7.500	7.300	7.500	7.000	7.600	613,900	7.2624	1.35%
2021-05-17	0	0.370	0.365	0.370	0.345	0.375	10,543,810	3,779,930	0.3585	7.400	7.300	7.400	6.900	7.500	527,190	7.1700	7.25%
2021-05-14	0	0.345	0.340	0.345	0.315	0.350	11,730,800	3,954,046	0.3371	6.900	6.800	6.900	6.300	7.000	586,540	6.7413	4.55%
2021-05-13	0	0.330	0.320	0.330	0.295	0.330	3,024,000	963,100	0.3185	6.600	6.400	6.600	5.900	6.600	151,200	6.3697	8.20%
2021-05-12	0	0.305	0.300	0.305	0.295	0.310	1,900,000	570,200	0.3001	6.100	6.000	6.100	5.900	6.200	95,000	6.0021	-1.61%
2021-05-11	0	0.310	0.300	0.310	0.300	0.325	3,384,000	1,033,260	0.3053	6.200	6.000	6.200	6.000	6.500	169,200	6.1067	-3.12%
2021-05-10	0	0.320	0.310	0.320	0.310	0.320	6,044,500	1,900,610	0.3144	6.400	6.200	6.400	6.200	6.400	302,225	6.2887	1.59%
2021-05-07	0	0.315	0.310	0.315	0.290	0.315	2,550,600	774,819	0.3038	6.300	6.200	6.300	5.800	6.300	127,530	6.0756	6.78%
2021-05-06	0	0.295	0.290	0.295	0.285	0.300	1,856,000	544,340	0.2933	5.900	5.800	5.900	5.700	6.000	92,800	5.8657	0.00%
2021-05-05	0	0.295	0.295	0.305	0.295	0.310	2,033,400	617,006	0.3034	5.900	5.900	6.100	5.900	6.200	101,670	6.0687	-6.35%
2021-05-04	0	0.315	0.300	0.315	0.305	0.330	3,591,000	1,111,460	0.3095	6.300	6.000	6.300	6.100	6.600	179,550	6.1903	1.61%
2021-05-03	0	0.310	0.310	0.315	0.300	0.325	4,759,400	1,487,120	0.3125	6.200	6.200	6.300	6.000	6.500	237,970	6.2492	0.00%
2021-04-30	0	0.310	0.305	0.310	0.300	0.315	2,910,000	895,020	0.3076	6.200	6.100	6.200	6.000	6.300	145,500	6.1513	-1.59%
2021-04-29	0	0.315	0.310	0.315	0.310	0.320	4,532,100	1,411,490	0.3114	6.300	6.200	6.300	6.200	6.400	226,605	6.2289	1.61%
2021-04-28	0	0.310	0.310	0.320	0.310	0.325	2,688,015	850,044	0.3162	6.200	6.200	6.400	6.200	6.500	134,401	6.3247	-4.62%
2021-04-27	0	0.325	0.320	0.325	0.315	0.330	5,332,090	1,713,167	0.3213	6.500	6.400	6.500	6.300	6.600	266,604	6.4259	0.00%
2021-04-26	0	0.325	0.320	0.325	0.320	0.340	5,432,100	1,768,963	0.3256	6.500	6.400	6.500	6.400	6.800	271,605	6.5130	-1.52%
2021-04-23	0	0.330	0.325	0.330	0.325	0.340	2,452,005	813,581	0.3318	6.600	6.500	6.600	6.500	6.800	122,600	6.6360	-2.94%
2021-04-22	0	0.340	0.335	0.340	0.330	0.350	4,651,300	1,577,964	0.3393	6.800	6.700	6.800	6.600	7.000	232,565	6.7850	0.00%
2021-04-21	0	0.340	0.335	0.340	0.310	0.340	5,974,050	1,980,935	0.3316	6.800	6.700	6.800	6.200	6.800	298,702	6.6318	6.25%
2021-04-20	0	0.320	0.315	0.320	0.310	0.320	506,300	159,778	0.3156	6.400	6.300	6.400	6.200	6.400	25,315	6.3116	-1.54%
2021-04-19	0	0.325	0.320	0.325	0.310	0.325	1,654,100	525,469	0.3177	6.500	6.400	6.500	6.200	6.500	82,705	6.3535	1.56%
2021-04-16	0	0.320	0.315	0.320	0.315	0.335	2,416,100	775,890	0.3211	6.400	6.300	6.400	6.300	6.700	120,805	6.4227	-1.54%
2021-04-15	0	0.325	0.315	0.325	0.310	0.335	2,590,100	830,988	0.3208	6.500	6.300	6.500	6.200	6.700	129,505	6.4166	0.00%
2021-04-14	0	0.325	0.320	0.325	0.310	0.375	40,954,230	14,064,866	0.3434	6.500	6.400	6.500	6.200	7.500	2,047,711	6.8686	1.56%
2021-04-13	0	0.320	0.315	0.320	0.300	0.320	15,163,762	4,653,614	0.3069	6.400	6.300	6.400	6.000	6.400	758,188	6.1378	6.67%
2021-04-12	0	0.300	0.280	0.300	0.280	0.310	746,000	212,230	0.2845	6.000	5.600	6.000	5.600	6.200	37,300	5.6898	0.00%
2021-04-09	0	0.300	0.295	0.300	0.290	0.305	106,500	31,387	0.2947	6.000	5.900	6.000	5.800	6.100	5,325	5.8943	-1.64%
2021-04-08	0	0.305	0.295	0.305	0.295	0.310	127,000	37,800	0.2976	6.100	5.900	6.100	5.900	6.200	6,350	5.9528	3.39%
2021-04-07	0	0.295	0.295	0.300	0.295	0.325	5,754,600	1,758,700	0.3056	5.900	5.900	6.000	5.900	6.500	287,730	6.1123	0.00%
2021-04-01	0	0.295	0.290	0.295	0.290	0.300	1,084,500	320,535	0.2956	5.900	5.800	5.900	5.800	6.000	54,225	5.9112	-1.67%
2021-03-31	0	0.300	0.285	0.300	0.285	0.310	5,173,000	1,540,170	0.2977	6.000	5.700	6.000	5.700	6.200	258,650	5.9546	0.00%
2021-03-30	0	0.300	0.290	0.300	0.280	0.305	1,416,200	411,914	0.2909	6.000	5.800	6.000	5.600	6.100	70,810	5.8172	-4.76%
2021-03-29	0	0.315	0.295	0.315	0.280	0.320	7,754,017	2,407,504	0.3105	6.300	5.900	6.300	5.600	6.400	387,701	6.2097	10.53%
2021-03-26	0	0.285	0.280	0.285	0.275	0.295	238,200	66,341	0.2785	5.700	5.600	5.700	5.500	5.900	11,910	5.5702	-5.00%
2021-03-25	0	0.300	0.260	0.300	0.255	0.300	2,305,000	626,790	0.2719	6.000	5.200	6.000	5.100	6.000	115,250	5.4385	9.09%
2021-03-24	0	0.275	0.275	0.280	0.245	0.300	13,501,500	3,568,859	0.2643	5.500	5.500	5.600	4.900	6.000	675,075	5.2866	-12.70%
2021-03-23	0	0.315	0.310	0.315	0.305	0.340	1,582,200	505,671	0.3196	6.300	6.200	6.300	6.100	6.800	79,110	6.3920	-4.55%
2021-03-22	0	0.330	0.320	0.330	0.300	0.345	4,624,100	1,518,427	0.3284	6.600	6.400	6.600	6.000	6.900	231,205	6.5674	13.79%
2021-03-19	0	0.290	0.290	0.305	0.290	0.320	1,284,000	384,820	0.2997	5.800	5.800	6.100	5.800	6.400	64,200	5.9941	-9.38%
2021-03-18	0	0.320	0.295	0.320	0.290	0.320	1,772,300	541,664	0.3056	6.400	5.900	6.400	5.800	6.400	88,615	6.1126	3.23%
2021-03-17	0	0.310	0.310	0.315	0.300	0.320	4,559,630	1,420,350	0.3115	6.200	6.200	6.300	6.000	6.400	227,981	6.2301	3.33%
2021-03-16	0	0.300	0.295	0.300	0.290	0.315	7,366,700	2,227,814	0.3024	6.000	5.900	6.000	5.800	6.300	368,335	6.0483	1.69%
2021-03-15	0	0.295	0.285	0.295	0.248	0.305	14,361,799	4,004,142	0.2788	5.900	5.700	5.900	4.960	6.100	718,090	5.5761	18.00%
2021-03-12	0	0.250	0.250	0.255	0.250	0.270	1,996,325	502,136	0.2515	5.000	5.000	5.100	5.000	5.400	99,816	5.0306	-5.66%
2021-03-11	0	0.265	0.260	0.265	0.250	0.265	869,000	223,305	0.2570	5.300	5.200	5.300	5.000	5.300	43,450	5.1394	3.92%
2021-03-10	0	0.255	0.255	0.260	0.250	0.265	4,730,000	1,202,542	0.2542	5.100	5.100	5.200	5.000	5.300	236,500	5.0847	-3.77%
2021-03-09	0	0.265	0.260	0.265	0.260	0.295	5,520,000	1,464,080	0.2652	5.300	5.200	5.300	5.200	5.900	276,000	5.3046	-7.02%
2021-03-08	0	0.285	0.280	0.285	0.270	0.285	2,404,000	672,270	0.2796	5.700	5.600	5.700	5.400	5.700	120,200	5.5929	3.64%
2021-03-05	0	0.275	0.270	0.275	0.260	0.280	2,850,800	773,320	0.2713	5.500	5.400	5.500	5.200	5.600	142,540	5.4253	1.85%
2021-03-04	0	0.270	0.265	0.270	0.265	0.285	2,064,000	557,280	0.2700	5.400	5.300	5.400	5.300	5.700	103,200	5.4000	-3.57%
2021-03-03	0	0.280	0.270	0.280	0.275	0.290	1,584,035	444,469	0.2806	5.600	5.400	5.600	5.500	5.800	79,202	5.6119	0.00%
2021-03-02	0	0.280	0.275	0.280	0.275	0.285	1,264,000	350,480	0.2773	5.600	5.500	5.600	5.500	5.700	63,200	5.5456	-1.75%
2021-03-01	0	0.285	0.275	0.285	0.270	0.290	1,665,805	467,405	0.2806	5.700	5.500	5.700	5.400	5.800	83,290	5.6118	3.64%
2021-02-26	0	0.275	0.260	0.275	0.265	0.280	1,636,200	442,170	0.2702	5.500	5.200	5.500	5.300	5.600	81,810	5.4048	-3.51%
2021-02-25	0	0.285	0.275	0.285	0.275	0.290	752,100	211,566	0.2813	5.700	5.500	5.700	5.500	5.800	37,605	5.6260	0.00%
2021-02-24	0	0.285	0.275	0.285	0.270	0.295	2,704,120	764,150	0.2826	5.700	5.500	5.700	5.400	5.900	135,206	5.6517	0.00%
2021-02-23	0	0.285	0.280	0.285	0.280	0.295	1,162,700	329,442	0.2833	5.700	5.600	5.700	5.600	5.900	58,135	5.6668	-1.72%
2021-02-22	0	0.290	0.285	0.290	0.280	0.295	2,941,200	849,164	0.2887	5.800	5.700	5.800	5.600	5.900	147,060	5.7743	1.75%
2021-02-19	0	0.285	0.285	0.295	0.260	0.295	4,535,055	1,222,443	0.2696	5.700	5.700	5.900	5.200	5.900	226,753	5.3911	1.79%
2021-02-18	0	0.280	0.275	0.285	0.275	0.335	11,532,500	3,361,702	0.2915	5.600	5.500	5.700	5.500	6.700	576,625	5.8300	-9.68%
2021-02-17	0	0.310	0.305	0.310	0.255	0.350	30,819,006	9,472,933	0.3074	6.200	6.100	6.200	5.100	7.000	1,540,950	6.1475	21.57%
2021-02-16	0	0.255	0.250	0.255	0.249	0.260	3,890,710	978,810	0.2516	5.100	5.000	5.100	4.980	5.200	194,535	5.0315	2.00%
2021-02-11	0	0.250	0.250	0.255	0.250	0.255	1,928,500	485,215	0.2516	5.000	5.000	5.100	5.000	5.100	96,425	5.0320	0.00%
2021-02-10	0	0.250	0.250	0.255	0.250	0.255	1,548,000	389,300	0.2515	5.000	5.000	5.100	5.000	5.100	77,400	5.0297	-1.96%
2021-02-09	0	0.255	0.250	0.255	0.248	0.255	1,012,600	252,526	0.2494	5.100	5.000	5.100	4.960	5.100	50,630	4.9877	0.00%
2021-02-08	0	0.255	0.250	0.255	0.246	0.255	1,264,500	317,949	0.2514	5.100	5.000	5.100	4.920	5.100	63,225	5.0288	3.24%
2021-02-05	0	0.247	0.245	0.247	0.244	0.248	848,020	208,060	0.2453	4.940	4.900	4.940	4.880	4.960	42,401	4.9070	0.41%
2021-02-04	0	0.246	0.245	0.246	0.244	0.247	1,049,010	257,588	0.2456	4.920	4.900	4.920	4.880	4.940	52,450	4.9111	-0.40%
2021-02-03	0	0.247	0.247	0.248	0.247	0.270	6,928,125	1,764,658	0.2547	4.940	4.940	4.960	4.940	5.400	346,406	5.0942	-3.14%
2021-02-02	0	0.255	0.249	0.255	0.246	0.255	592,000	147,612	0.2493	5.100	4.980	5.100	4.920	5.100	29,600	4.9869	2.82%
2021-02-01	0	0.248	0.246	0.248	0.244	0.248	543,000	133,338	0.2456	4.960	4.920	4.960	4.880	4.960	27,150	4.9112	0.81%
2021-01-29	0	0.246	0.243	0.246	0.240	0.248	746,200	183,002	0.2452	4.920	4.860	4.920	4.800	4.960	37,310	4.9049	-0.40%
2021-01-28	0	0.247	0.247	0.248	0.242	0.248	676,400	165,752	0.2451	4.940	4.940	4.960	4.840	4.960	33,820	4.9010	-0.40%
2021-01-27	0	0.248	0.247	0.248	0.242	0.249	1,081,700	264,979	0.2450	4.960	4.940	4.960	4.840	4.980	54,085	4.8993	0.40%
2021-01-26	0	0.247	0.247	0.248	0.246	0.250	716,000	177,148	0.2474	4.940	4.940	4.960	4.920	5.000	35,800	4.9483	-0.80%
2021-01-25	0	0.249	0.249	0.250	0.247	0.255	493,100	123,812	0.2511	4.980	4.980	5.000	4.940	5.100	24,655	5.0218	-0.40%
2021-01-22	0	0.250	0.247	0.250	0.247	0.260	3,802,200	954,909	0.2511	5.000	4.940	5.000	4.940	5.200	190,110	5.0229	0.00%
2021-01-21	0	0.250	0.250	0.255	0.249	0.270	14,539,325	3,710,070	0.2552	5.000	5.000	5.100	4.980	5.400	726,966	5.1035	0.81%
2021-01-20	0	0.248	0.246	0.248	0.246	0.249	1,165,700	287,631	0.2467	4.960	4.920	4.960	4.920	4.980	58,285	4.9349	1.22%
2021-01-19	0	0.245	0.244	0.245	0.244	0.249	887,200	218,221	0.2460	4.900	4.880	4.900	4.880	4.980	44,360	4.9193	0.41%
2021-01-18	0	0.244	0.243	0.244	0.241	0.247	591,900	143,764	0.2429	4.880	4.860	4.880	4.820	4.940	29,595	4.8577	-0.41%
2021-01-15	0	0.245	0.244	0.245	0.241	0.247	739,000	179,617	0.2431	4.900	4.880	4.900	4.820	4.940	36,950	4.8611	-1.21%
2021-01-14	0	0.248	0.244	0.248	0.242	0.248	1,700,400	414,115	0.2435	4.960	4.880	4.960	4.840	4.960	85,020	4.8708	-0.80%
2021-01-13	0	0.250	0.246	0.250	0.243	0.255	2,288,050	567,183	0.2479	5.000	4.920	5.000	4.860	5.100	114,402	4.9578	-1.96%
2021-01-12	0	0.255	0.250	0.255	0.250	0.270	8,980,000	2,312,080	0.2575	5.100	5.000	5.100	5.000	5.400	449,000	5.1494	0.00%
2021-01-11	0	0.255	0.250	0.255	0.248	0.260	3,739,500	943,705	0.2524	5.100	5.000	5.100	4.960	5.200	186,975	5.0472	2.00%
2021-01-08	0	0.250	0.249	0.250	0.248	0.255	1,478,600	372,989	0.2523	5.000	4.980	5.000	4.960	5.100	73,930	5.0452	0.81%
2021-01-07	0	0.248	0.248	0.250	0.248	0.260	2,220,200	560,129	0.2523	4.960	4.960	5.000	4.960	5.200	111,010	5.0458	0.00%
2021-01-06	0	0.248	0.247	0.249	0.247	0.255	359,650	89,407	0.2486	4.960	4.940	4.980	4.940	5.100	17,982	4.9719	0.00%
2021-01-05	0	0.248	0.248	0.250	0.248	0.260	1,626,700	408,670	0.2512	4.960	4.960	5.000	4.960	5.200	81,335	5.0245	-0.80%
2021-01-04	0	0.250	0.250	0.255	0.244	0.260	3,165,000	795,492	0.2513	5.000	5.000	5.100	4.880	5.200	158,250	5.0268	2.46%
2020-12-31	0	0.244	0.241	0.244	0.239	0.244	112,000	26,880	0.2400	4.880	4.820	4.880	4.780	4.880	5,600	4.8000	1.24%
2020-12-30	0	0.241	0.240	0.242	0.241	0.243	196,100	47,555	0.2425	4.820	4.800	4.840	4.820	4.860	9,805	4.8501	-0.82%
2020-12-29	0	0.243	0.241	0.242	0.236	0.245	1,108,300	267,438	0.2413	4.860	4.820	4.840	4.720	4.900	55,415	4.8261	0.41%
2020-12-28	0	0.242	0.242	0.245	0.240	0.246	548,000	134,104	0.2447	4.840	4.840	4.900	4.800	4.920	27,400	4.8943	-2.42%
2020-12-24	0	0.248	0.247	0.248	0.247	0.255	756,000	188,672	0.2496	4.960	4.940	4.960	4.940	5.100	37,800	4.9913	-0.40%
2020-12-23	0	0.249	0.248	0.255	0.249	0.260	3,553,000	894,128	0.2517	4.980	4.960	5.100	4.980	5.200	177,650	5.0331	-0.40%
2020-12-22	0	0.250	0.250	0.255	0.246	0.270	7,906,400	2,001,080	0.2531	5.000	5.000	5.100	4.920	5.400	395,320	5.0619	1.63%
2020-12-21	0	0.246	0.246	0.255	0.246	0.270	11,477,000	2,903,467	0.2530	4.920	4.920	5.100	4.920	5.400	573,850	5.0596	1.23%
2020-12-18	0	0.243	0.239	0.243	0.237	0.249	1,308,000	318,240	0.2433	4.860	4.780	4.860	4.740	4.980	65,400	4.8661	2.10%
2020-12-17	0	0.238	0.234	0.238	0.233	0.243	1,900,400	450,537	0.2371	4.760	4.680	4.760	4.660	4.860	95,020	4.7415	-2.46%
2020-12-16	0	0.244	0.241	0.244	0.240	0.245	426,850	102,952	0.2412	4.880	4.820	4.880	4.800	4.900	21,342	4.8238	0.00%
2020-12-15	0	0.244	0.243	0.244	0.242	0.244	390,200	94,913	0.2432	4.880	4.860	4.880	4.840	4.880	19,510	4.8648	-0.41%
2020-12-14	0	0.245	0.245	0.246	0.244	0.246	697,100	170,777	0.2450	4.900	4.900	4.920	4.880	4.920	34,855	4.8996	-0.41%
2020-12-11	0	0.246	0.245	0.246	0.245	0.247	328,200	80,592	0.2456	4.920	4.900	4.920	4.900	4.940	16,410	4.9112	-0.40%
2020-12-10	0	0.247	0.246	0.247	0.244	0.250	887,375	218,403	0.2461	4.940	4.920	4.940	4.880	5.000	44,369	4.9225	-1.20%
2020-12-09	0	0.250	0.249	0.250	0.245	0.255	1,780,000	441,268	0.2479	5.000	4.980	5.000	4.900	5.100	89,000	4.9581	0.81%
2020-12-08	0	0.248	0.247	0.248	0.247	0.270	13,507,638	3,445,936	0.2551	4.960	4.940	4.960	4.940	5.400	675,382	5.1022	0.81%
2020-12-07	0	0.246	0.246	0.247	0.243	0.249	2,074,025	509,898	0.2458	4.920	4.920	4.940	4.860	4.980	103,701	4.9170	0.00%
2020-12-04	0	0.246	0.246	0.247	0.241	0.249	333,107	82,017	0.2462	4.920	4.920	4.940	4.820	4.980	16,655	4.9244	0.00%
2020-12-03	0	0.246	0.245	0.247	0.242	0.246	140,000	34,312	0.2451	4.920	4.900	4.940	4.840	4.920	7,000	4.9017	-0.40%
2020-12-02	0	0.247	0.246	0.247	0.245	0.247	504,000	124,012	0.2461	4.940	4.920	4.940	4.900	4.940	25,200	4.9211	-0.40%
2020-12-01	0	0.248	0.246	0.248	0.245	0.249	552,000	136,040	0.2464	4.960	4.920	4.960	4.900	4.980	27,600	4.9290	-0.80%
2020-11-30	0	0.250	0.248	0.250	0.245	0.250	872,000	216,288	0.2480	5.000	4.960	5.000	4.900	5.000	43,600	4.9607	0.40%
2020-11-27	0	0.249	0.247	0.249	0.244	0.255	477,500	117,916	0.2469	4.980	4.940	4.980	4.880	5.100	23,875	4.9389	-0.40%
2020-11-26	0	0.250	0.249	0.250	0.247	0.255	1,292,500	322,172	0.2493	5.000	4.980	5.000	4.940	5.100	64,625	4.9853	0.00%
2020-11-25	0	0.250	0.249	0.250	0.248	0.255	366,000	91,106	0.2489	5.000	4.980	5.000	4.960	5.100	18,300	4.9785	-1.96%
2020-11-24	0	0.255	0.250	0.255	0.248	0.255	474,200	118,391	0.2497	5.100	5.000	5.100	4.960	5.100	23,710	4.9933	0.00%
2020-11-23	0	0.255	0.249	0.255	0.245	0.255	1,723,500	428,277	0.2485	5.100	4.980	5.100	4.900	5.100	86,175	4.9699	2.82%
2020-11-20	0	0.248	0.246	0.248	0.245	0.249	534,400	131,767	0.2466	4.960	4.920	4.960	4.900	4.980	26,720	4.9314	-0.80%
2020-11-19	0	0.250	0.250	0.255	0.248	0.255	662,000	165,362	0.2498	5.000	5.000	5.100	4.960	5.100	33,100	4.9958	0.81%
2020-11-18	0	0.248	0.248	0.250	0.247	0.255	816,400	203,064	0.2487	4.960	4.960	5.000	4.940	5.100	40,820	4.9746	-0.80%
2020-11-17	0	0.250	0.249	0.250	0.248	0.270	10,738,947	2,728,023	0.2540	5.000	4.980	5.000	4.960	5.400	536,947	5.0806	1.21%
2020-11-16	0	0.247	0.247	0.248	0.244	0.270	4,794,049	1,215,595	0.2536	4.940	4.940	4.960	4.880	5.400	239,702	5.0713	-3.14%
2020-11-13	0	0.255	0.250	0.255	0.249	0.255	754,800	189,840	0.2515	5.100	5.000	5.100	4.980	5.100	37,740	5.0302	0.00%
2020-11-12	0	0.255	0.249	0.250	0.242	0.260	1,844,000	462,916	0.2510	5.100	4.980	5.000	4.840	5.200	92,200	5.0208	2.82%
2020-11-11	0	0.248	0.248	0.250	0.247	0.255	268,000	66,864	0.2495	4.960	4.960	5.000	4.940	5.100	13,400	4.9899	-2.75%
2020-11-10	0	0.255	0.248	0.250	0.248	0.255	1,744,000	435,264	0.2496	5.100	4.960	5.000	4.960	5.100	87,200	4.9916	2.41%
2020-11-09	0	0.249	0.247	0.249	0.240	0.255	2,921,810	716,474	0.2452	4.980	4.940	4.980	4.800	5.100	146,090	4.9043	0.00%
2020-11-06	0	0.249	0.248	0.249	0.249	0.270	5,449,779	1,400,150	0.2569	4.980	4.960	4.980	4.980	5.400	272,489	5.1384	-4.23%
2020-11-05	0	0.260	0.255	0.260	0.255	0.265	1,240,000	319,900	0.2580	5.200	5.100	5.200	5.100	5.300	62,000	5.1597	0.00%
2020-11-04	0	0.260	0.260	0.265	0.260	0.275	2,714,000	717,835	0.2645	5.200	5.200	5.300	5.200	5.500	135,700	5.2899	0.00%
2020-11-03	0	0.260	0.260	0.265	0.260	0.295	5,543,300	1,510,765	0.2725	5.200	5.200	5.300	5.200	5.900	277,165	5.4508	-1.89%
2020-11-02	0	0.265	0.265	0.270	0.260	0.275	1,700,000	454,980	0.2676	5.300	5.300	5.400	5.200	5.500	85,000	5.3527	0.00%
2020-10-30	0	0.265	0.260	0.265	0.260	0.280	3,315,800	881,970	0.2660	5.300	5.200	5.300	5.200	5.600	165,790	5.3198	-3.64%
2020-10-29	0	0.275	0.270	0.275	0.275	0.300	5,124,300	1,460,166	0.2849	5.500	5.400	5.500	5.500	6.000	256,215	5.6990	-5.17%
2020-10-28	0	0.290	0.285	0.290	0.285	0.295	656,000	190,160	0.2899	5.800	5.700	5.800	5.700	5.900	32,800	5.7976	-1.69%
2020-10-27	0	0.295	0.285	0.295	0.290	0.295	1,140,900	331,841	0.2909	5.900	5.700	5.900	5.800	5.900	57,045	5.8172	0.00%
2020-10-23	0	0.295	0.290	0.295	0.290	0.300	1,420,000	414,920	0.2922	5.900	5.800	5.900	5.800	6.000	71,000	5.8439	-1.67%
2020-10-22	0	0.300	0.295	0.300	0.290	0.315	6,973,500	2,097,695	0.3008	6.000	5.900	6.000	5.800	6.300	348,675	6.0162	1.69%
2020-10-21	0	0.295	0.295	0.300	0.290	0.320	3,384,420	1,017,918	0.3008	5.900	5.900	6.000	5.800	6.400	169,221	6.0153	-1.67%
2020-10-20	0	0.300	0.295	0.300	0.295	0.300	384,000	113,700	0.2961	6.000	5.900	6.000	5.900	6.000	19,200	5.9219	0.00%
2020-10-19	0	0.300	0.295	0.300	0.295	0.305	724,000	215,800	0.2981	6.000	5.900	6.000	5.900	6.100	36,200	5.9613	0.00%
2020-10-16	0	0.300	0.295	0.300	0.290	0.310	2,540,000	761,290	0.2997	6.000	5.900	6.000	5.800	6.200	127,000	5.9944	1.69%
2020-10-15	0	0.295	0.290	0.295	0.295	0.320	4,232,500	1,292,367	0.3053	5.900	5.800	5.900	5.900	6.400	211,625	6.1069	-1.67%
2020-10-14	0	0.300	0.300	0.305	0.295	0.320	4,372,000	1,333,000	0.3049	6.000	6.000	6.100	5.900	6.400	218,600	6.0979	-1.64%
2020-10-12	0	0.305	0.300	0.305	0.300	0.325	4,194,840	1,286,863	0.3068	6.100	6.000	6.100	6.000	6.500	209,742	6.1355	1.67%
2020-10-09	0	0.300	0.295	0.300	0.290	0.300	501,500	147,812	0.2947	6.000	5.900	6.000	5.800	6.000	25,075	5.8948	1.69%
2020-10-08	0	0.295	0.290	0.295	0.290	0.305	300,000	89,240	0.2975	5.900	5.800	5.900	5.800	6.100	15,000	5.9493	-1.67%
2020-10-07	0	0.300	0.295	0.305	0.300	0.305	207,100	62,428	0.3014	6.000	5.900	6.100	6.000	6.100	10,355	6.0288	-1.64%
2020-10-06	0	0.305	0.300	0.305	0.300	0.320	5,322,800	1,635,473	0.3073	6.100	6.000	6.100	6.000	6.400	266,140	6.1452	0.00%
2020-10-05	0	0.305	0.305	0.310	0.300	0.330	6,064,300	1,882,515	0.3104	6.100	6.100	6.200	6.000	6.600	303,215	6.2085	0.00%
2020-09-30	0	0.305	0.295	0.305	0.300	0.305	540,000	162,200	0.3004	6.100	5.900	6.100	6.000	6.100	27,000	6.0074	0.00%
2020-09-29	0	0.305	0.295	0.305	0.290	0.310	1,320,300	394,304	0.2986	6.100	5.900	6.100	5.800	6.200	66,015	5.9729	0.00%
2020-09-28	0	0.305	0.295	0.305	0.295	0.310	632,900	191,152	0.3020	6.100	5.900	6.100	5.900	6.200	31,645	6.0405	3.39%
2020-09-25	0	0.295	0.295	0.300	0.295	0.325	1,154,800	352,627	0.3054	5.900	5.900	6.000	5.900	6.500	57,740	6.1072	-4.84%
2020-09-24	0	0.310	0.300	0.310	0.295	0.320	2,806,000	854,640	0.3046	6.200	6.000	6.200	5.900	6.400	140,300	6.0915	5.08%
2020-09-23	0	0.295	0.295	0.300	0.290	0.300	220,625	64,811	0.2938	5.900	5.900	6.000	5.800	6.000	11,031	5.8752	0.00%
2020-09-22	0	0.295	0.290	0.300	0.295	0.300	621,800	185,064	0.2976	5.900	5.800	6.000	5.900	6.000	31,090	5.9525	-1.67%
2020-09-21	0	0.300	0.295	0.300	0.300	0.315	488,000	147,020	0.3013	6.000	5.900	6.000	6.000	6.300	24,400	6.0254	-3.23%
2020-09-18	0	0.310	0.300	0.310	0.300	0.310	611,200	185,532	0.3036	6.200	6.000	6.200	6.000	6.200	30,560	6.0711	3.33%
2020-09-17	0	0.300	0.300	0.305	0.295	0.315	719,400	218,113	0.3032	6.000	6.000	6.100	5.900	6.300	35,970	6.0637	-3.23%
2020-09-16	0	0.310	0.305	0.310	0.300	0.315	340,000	103,100	0.3032	6.200	6.100	6.200	6.000	6.300	17,000	6.0647	0.00%
2020-09-15	0	0.310	0.305	0.310	0.300	0.325	1,415,200	437,268	0.3090	6.200	6.100	6.200	6.000	6.500	70,760	6.1796	-1.59%
2020-09-14	0	0.315	0.305	0.315	0.300	0.320	816,000	251,120	0.3077	6.300	6.100	6.300	6.000	6.400	40,800	6.1549	5.00%
2020-09-11	0	0.300	0.290	0.300	0.290	0.300	390,000	114,320	0.2931	6.000	5.800	6.000	5.800	6.000	19,500	5.8626	1.69%
2020-09-10	0	0.295	0.290	0.295	0.290	0.300	332,000	97,780	0.2945	5.900	5.800	5.900	5.800	6.000	16,600	5.8904	-1.67%
2020-09-09	0	0.300	0.290	0.300	0.295	0.300	1,020,000	302,800	0.2969	6.000	5.800	6.000	5.900	6.000	51,000	5.9373	0.00%
2020-09-08	0	0.300	0.295	0.300	0.290	0.305	1,811,400	534,372	0.2950	6.000	5.900	6.000	5.800	6.100	90,570	5.9001	0.00%
2020-09-07	0	0.300	0.295	0.300	0.295	0.310	1,056,200	317,357	0.3005	6.000	5.900	6.000	5.900	6.200	52,810	6.0094	-3.23%
2020-09-04	0	0.310	0.305	0.310	0.295	0.315	1,704,500	519,587	0.3048	6.200	6.100	6.200	5.900	6.300	85,225	6.0967	0.00%
2020-09-03	0	0.310	0.300	0.310	0.295	0.310	496,000	149,540	0.3015	6.200	6.000	6.200	5.900	6.200	24,800	6.0298	3.33%
2020-09-02	0	0.300	0.295	0.305	0.300	0.345	5,072,800	1,586,676	0.3128	6.000	5.900	6.100	6.000	6.900	253,640	6.2556	0.00%
2020-09-01	0	0.300	0.290	0.300	0.290	0.300	92,600	27,542	0.2974	6.000	5.800	6.000	5.800	6.000	4,630	5.9486	0.00%
2020-08-31	0	0.300	0.295	0.300	0.285	0.300	913,500	269,032	0.2945	6.000	5.900	6.000	5.700	6.000	45,675	5.8901	-1.64%
2020-08-28	0	0.305	0.295	0.305	0.295	0.310	456,050	136,734	0.2998	6.100	5.900	6.100	5.900	6.200	22,802	5.9964	0.00%
2020-08-27	0	0.305	0.300	0.305	0.295	0.305	456,100	137,768	0.3021	6.100	6.000	6.100	5.900	6.100	22,805	6.0411	1.67%
2020-08-26	0	0.300	0.300	0.305	0.295	0.310	528,000	159,760	0.3026	6.000	6.000	6.100	5.900	6.200	26,400	6.0515	-1.64%
2020-08-25	0	0.305	0.300	0.305	0.295	0.325	2,452,500	741,494	0.3023	6.100	6.000	6.100	5.900	6.500	122,625	6.0468	-7.58%
2020-08-24	0	0.330	0.325	0.330	0.310	0.340	1,391,800	452,118	0.3248	6.600	6.500	6.600	6.200	6.800	69,590	6.4969	4.76%
2020-08-21	0	0.315	0.310	0.320	0.310	0.345	4,688,800	1,502,821	0.3205	6.300	6.200	6.400	6.200	6.900	234,440	6.4103	-7.35%
2020-08-20	0	0.340	0.335	0.340	0.330	0.345	684,000	229,440	0.3354	6.800	6.700	6.800	6.600	6.900	34,200	6.7088	-1.45%
2020-08-19	0	0.345	0.340	0.345	0.335	0.345	368,500	124,840	0.3388	6.900	6.800	6.900	6.700	6.900	18,425	6.7756	1.47%
2020-08-18	0	0.340	0.335	0.340	0.335	0.385	5,076,200	1,781,786	0.3510	6.800	6.700	6.800	6.700	7.700	253,810	7.0202	-2.86%
2020-08-17	0	0.350	0.345	0.350	0.345	0.355	583,200	202,447	0.3471	7.000	6.900	7.000	6.900	7.100	29,160	6.9426	0.00%
2020-08-14	0	0.350	0.345	0.350	0.345	0.360	615,067	216,396	0.3518	7.000	6.900	7.000	6.900	7.200	30,753	7.0365	-1.41%
2020-08-13	0	0.355	0.350	0.355	0.345	0.355	500,000	173,860	0.3477	7.100	7.000	7.100	6.900	7.100	25,000	6.9544	0.00%
2020-08-12	0	0.355	0.345	0.355	0.345	0.360	623,500	218,135	0.3499	7.100	6.900	7.100	6.900	7.200	31,175	6.9971	0.00%
2020-08-11	0	0.355	0.350	0.355	0.350	0.365	302,257	107,097	0.3543	7.100	7.000	7.100	7.000	7.300	15,113	7.0865	-2.74%
2020-08-10	0	0.365	0.360	0.365	0.350	0.370	538,500	194,394	0.3610	7.300	7.200	7.300	7.000	7.400	26,925	7.2198	1.39%
2020-08-07	0	0.360	0.355	0.360	0.355	0.370	971,200	348,597	0.3589	7.200	7.100	7.200	7.100	7.400	48,560	7.1787	-1.37%
2020-08-06	0	0.365	0.360	0.365	0.355	0.370	985,300	355,422	0.3607	7.300	7.200	7.300	7.100	7.400	49,265	7.2145	2.82%
2020-08-05	0	0.355	0.355	0.360	0.355	0.365	1,824,127	655,123	0.3591	7.100	7.100	7.200	7.100	7.300	91,206	7.1829	-1.39%
2020-08-04	0	0.360	0.360	0.365	0.360	0.385	5,965,050	2,195,342	0.3680	7.200	7.200	7.300	7.200	7.700	298,252	7.3607	-4.00%
2020-08-03	0	0.375	0.370	0.375	0.370	0.385	1,124,000	420,960	0.3745	7.500	7.400	7.500	7.400	7.700	56,200	7.4904	-1.32%
2020-07-31	0	0.380	0.370	0.380	0.370	0.395	2,076,200	793,054	0.3820	7.600	7.400	7.600	7.400	7.900	103,810	7.6395	0.00%
2020-07-30	0	0.380	0.380	0.385	0.380	0.420	4,550,050	1,791,578	0.3937	7.600	7.600	7.700	7.600	8.400	227,502	7.8750	-5.00%
2020-07-29	0	0.400	0.400	0.405	0.400	0.440	8,098,060	3,422,283	0.4226	8.000	8.000	8.100	8.000	8.800	404,903	8.4521	2.56%
2020-07-28	0	0.390	0.385	0.390	0.380	0.400	880,000	341,880	0.3885	7.800	7.700	7.800	7.600	8.000	44,000	7.7700	0.00%
2020-07-27	0	0.390	0.380	0.390	0.380	0.400	1,216,900	472,608	0.3884	7.800	7.600	7.800	7.600	8.000	60,845	7.7674	0.00%
2020-07-24	0	0.390	0.385	0.390	0.385	0.405	540,000	212,240	0.3930	7.800	7.700	7.800	7.700	8.100	27,000	7.8607	-2.50%
2020-07-23	0	0.400	0.390	0.400	0.390	0.435	4,548,000	1,878,020	0.4129	8.000	7.800	8.000	7.800	8.700	227,400	8.2587	2.56%
2020-07-22	0	0.390	0.385	0.390	0.385	0.410	1,458,000	573,360	0.3933	7.800	7.700	7.800	7.700	8.200	72,900	7.8650	-2.50%
2020-07-21	0	0.400	0.395	0.405	0.390	0.410	802,900	319,134	0.3975	8.000	7.900	8.100	7.800	8.200	40,145	7.9495	-1.23%
2020-07-20	0	0.405	0.400	0.405	0.395	0.410	462,125	186,328	0.4032	8.100	8.000	8.100	7.900	8.200	23,106	8.0640	0.00%
2020-07-17	0	0.405	0.400	0.405	0.400	0.425	1,408,000	572,060	0.4063	8.100	8.000	8.100	8.000	8.500	70,400	8.1259	-4.71%
2020-07-16	0	0.425	0.415	0.420	0.410	0.435	756,000	319,080	0.4221	8.500	8.300	8.400	8.200	8.700	37,800	8.4413	-1.16%
2020-07-15	0	0.430	0.425	0.430	0.420	0.450	365,000	157,890	0.4326	8.600	8.500	8.600	8.400	9.000	18,250	8.6515	-2.27%
2020-07-14	0	0.440	0.430	0.440	0.415	0.450	1,857,600	807,327	0.4346	8.800	8.600	8.800	8.300	9.000	92,880	8.6922	6.02%
2020-07-13	0	0.415	0.410	0.415	0.400	0.420	492,000	201,640	0.4098	8.300	8.200	8.300	8.000	8.400	24,600	8.1967	3.75%
2020-07-10	0	0.400	0.390	0.395	0.390	0.405	188,000	74,520	0.3964	8.000	7.800	7.900	7.800	8.100	9,400	7.9277	-2.44%
2020-07-09	0	0.410	0.400	0.410	0.380	0.410	1,923,500	749,768	0.3898	8.200	8.000	8.200	7.600	8.200	96,175	7.7959	3.80%
2020-07-08	0	0.395	0.385	0.395	0.375	0.400	2,148,000	834,020	0.3883	7.900	7.700	7.900	7.500	8.000	107,400	7.7655	-3.66%
2020-07-07	0	0.410	0.405	0.410	0.410	0.440	909,950	386,338	0.4246	8.200	8.100	8.200	8.200	8.800	45,497	8.4914	-5.75%
2020-07-06	0	0.435	0.435	0.440	0.430	0.470	3,983,612	1,770,823	0.4445	8.700	8.700	8.800	8.600	9.400	199,181	8.8905	-2.25%
2020-07-03	0	0.445	0.440	0.445	0.440	0.485	3,145,050	1,452,584	0.4619	8.900	8.800	8.900	8.800	9.700	157,252	9.2373	-2.20%
2020-07-02	0	0.455	0.450	0.455	0.445	0.460	460,000	207,240	0.4505	9.100	9.000	9.100	8.900	9.200	23,000	9.0104	1.11%
2020-06-30	0	0.450	0.440	0.450	0.435	0.465	2,788,000	1,234,000	0.4426	9.000	8.800	9.000	8.700	9.300	139,400	8.8522	-2.17%
2020-06-29	0	0.460	0.450	0.460	0.445	0.490	2,722,800	1,257,844	0.4620	9.200	9.000	9.200	8.900	9.800	136,140	9.2393	0.00%
2020-06-26	0	0.460	0.460	0.465	0.450	0.470	1,181,400	542,202	0.4589	9.200	9.200	9.300	9.000	9.400	59,070	9.1790	0.00%
2020-06-24	0	0.460	0.450	0.460	0.450	0.475	2,567,000	1,173,770	0.4573	9.200	9.000	9.200	9.000	9.500	128,350	9.1451	-1.08%
2020-06-23	0	0.465	0.460	0.465	0.450	0.530	15,580,800	7,614,824	0.4887	9.300	9.200	9.300	9.000	10.60	779,040	9.7746	5.68%
2020-06-22	0	0.440	0.435	0.440	0.430	0.450	860,675	378,383	0.4396	8.800	8.700	8.800	8.600	9.000	43,034	8.7927	-1.12%
2020-06-19	0	0.445	0.435	0.445	0.435	0.450	1,346,150	593,051	0.4406	8.900	8.700	8.900	8.700	9.000	67,307	8.8111	1.14%
2020-06-18	0	0.440	0.435	0.440	0.420	0.480	6,175,500	2,794,715	0.4525	8.800	8.700	8.800	8.400	9.600	308,775	9.0510	4.76%
2020-06-17	0	0.420	0.410	0.420	0.405	0.420	252,200	104,238	0.4133	8.400	8.200	8.400	8.100	8.400	12,610	8.2663	-1.18%
2020-06-16	0	0.425	0.420	0.425	0.405	0.430	1,336,000	557,460	0.4173	8.500	8.400	8.500	8.100	8.600	66,800	8.3452	3.66%
2020-06-15	0	0.410	0.405	0.410	0.405	0.420	295,475	122,352	0.4141	8.200	8.100	8.200	8.100	8.400	14,774	8.2817	0.00%
2020-06-12	0	0.410	0.400	0.410	0.395	0.410	156,500	63,005	0.4026	8.200	8.000	8.200	7.900	8.200	7,825	8.0518	1.23%
2020-06-11	0	0.405	0.405	0.410	0.405	0.425	2,168,200	902,398	0.4162	8.100	8.100	8.200	8.100	8.500	108,410	8.3239	1.25%
2020-06-10	0	0.400	0.390	0.400	0.390	0.420	390,500	155,585	0.3984	8.000	7.800	8.000	7.800	8.400	19,525	7.9685	-3.61%
2020-06-09	0	0.415	0.410	0.415	0.400	0.415	1,287,000	525,112	0.4080	8.300	8.200	8.300	8.000	8.300	64,350	8.1602	5.06%
2020-06-08	0	0.395	0.390	0.395	0.365	0.400	1,160,146	436,331	0.3761	7.900	7.800	7.900	7.300	8.000	58,007	7.5220	3.95%
2020-06-05	0	0.380	0.375	0.380	0.370	0.385	1,308,700	492,468	0.3763	7.600	7.500	7.600	7.400	7.700	65,435	7.5261	-1.30%
2020-06-04	0	0.385	0.380	0.385	0.375	0.395	516,000	197,760	0.3833	7.700	7.600	7.700	7.500	7.900	25,800	7.6651	-2.53%
2020-06-03	0	0.395	0.390	0.395	0.390	0.400	796,000	314,020	0.3945	7.900	7.800	7.900	7.800	8.000	39,800	7.8899	0.00%
2020-06-02	0	0.395	0.390	0.395	0.385	0.400	353,900	138,113	0.3903	7.900	7.800	7.900	7.700	8.000	17,695	7.8052	-1.25%
2020-06-01	0	0.400	0.395	0.400	0.395	0.410	420,200	167,510	0.3986	8.000	7.900	8.000	7.900	8.200	21,010	7.9729	0.00%
2020-05-29	0	0.400	0.390	0.400	0.380	0.400	720,000	278,980	0.3875	8.000	7.800	8.000	7.600	8.000	36,000	7.7494	1.27%
2020-05-28	0	0.395	0.390	0.395	0.385	0.405	751,000	296,210	0.3944	7.900	7.800	7.900	7.700	8.100	37,550	7.8884	-1.25%
2020-05-27	0	0.400	0.395	0.400	0.390	0.415	764,000	308,560	0.4039	8.000	7.900	8.000	7.800	8.300	38,200	8.0775	-2.44%
2020-05-26	0	0.410	0.405	0.410	0.400	0.415	1,066,200	434,124	0.4072	8.200	8.100	8.200	8.000	8.300	53,310	8.1434	2.50%
2020-05-25	0	0.400	0.395	0.400	0.370	0.405	2,730,700	1,048,712	0.3840	8.000	7.900	8.000	7.400	8.100	136,535	7.6809	0.00%
2020-05-22	0	0.400	0.390	0.400	0.375	0.460	6,804,000	2,766,460	0.4066	8.000	7.800	8.000	7.500	9.200	340,200	8.1319	-14.89%
2020-05-21	0	0.470	0.465	0.470	0.460	0.490	3,232,000	1,531,540	0.4739	9.400	9.300	9.400	9.200	9.800	161,600	9.4774	1.08%
2020-05-20	0	0.465	0.465	0.470	0.440	0.475	3,748,400	1,722,833	0.4596	9.300	9.300	9.400	8.800	9.500	187,420	9.1924	5.68%
2020-05-19	0	0.440	0.430	0.440	0.410	0.450	9,239,600	4,016,380	0.4347	8.800	8.600	8.800	8.200	9.000	461,980	8.6938	7.32%
2020-05-18	0	0.410	0.400	0.410	0.385	0.410	2,243,100	892,789	0.3980	8.200	8.000	8.200	7.700	8.200	112,155	7.9603	1.23%
2020-05-15	0	0.405	0.395	0.405	0.385	0.410	1,802,610	709,931	0.3938	8.100	7.900	8.100	7.700	8.200	90,130	7.8767	1.25%
2020-05-14	0	0.400	0.400	0.405	0.395	0.415	3,009,500	1,218,692	0.4049	8.000	8.000	8.100	7.900	8.300	150,475	8.0990	0.00%
2020-05-13	0	0.400	0.395	0.400	0.365	0.405	3,732,300	1,456,089	0.3901	8.000	7.900	8.000	7.300	8.100	186,615	7.8026	5.26%
2020-05-12	0	0.380	0.380	0.385	0.365	0.390	2,380,800	893,769	0.3754	7.600	7.600	7.700	7.300	7.800	119,040	7.5081	-3.80%
2020-05-11	0	0.395	0.385	0.395	0.380	0.440	6,930,600	2,788,333	0.4023	7.900	7.700	7.900	7.600	8.800	346,530	8.0464	-7.06%
2020-05-08	0	0.425	0.420	0.425	0.355	0.440	20,199,437	8,288,041	0.4103	8.500	8.400	8.500	7.100	8.800	1,009,972	8.2062	16.44%
2020-05-07	0	0.365	0.360	0.365	0.350	0.365	1,158,000	415,620	0.3589	7.300	7.200	7.300	7.000	7.300	57,900	7.1782	1.39%
2020-05-06	0	0.360	0.350	0.360	0.340	0.360	1,722,500	595,001	0.3454	7.200	7.000	7.200	6.800	7.200	86,125	6.9086	5.88%
2020-05-05	0	0.340	0.335	0.340	0.310	0.355	4,865,300	1,632,414	0.3355	6.800	6.700	6.800	6.200	7.100	243,265	6.7104	13.33%
2020-05-04	0	0.300	0.300	0.305	0.295	0.320	2,504,050	756,254	0.3020	6.000	6.000	6.100	5.900	6.400	125,202	6.0402	-9.09%
2020-04-29	0	0.330	0.325	0.330	0.320	0.345	2,966,400	975,728	0.3289	6.600	6.500	6.600	6.400	6.900	148,320	6.5785	-5.71%
2020-04-28	0	0.350	0.345	0.350	0.335	0.360	2,489,080	860,430	0.3457	7.000	6.900	7.000	6.700	7.200	124,454	6.9136	-2.78%
2020-04-27	0	0.360	0.355	0.360	0.355	0.380	11,144,000	4,048,042	0.3632	7.200	7.100	7.200	7.100	7.600	557,200	7.2650	4.35%
2020-04-24	0	0.345	0.340	0.345	0.330	0.355	2,747,500	941,330	0.3426	6.900	6.800	6.900	6.600	7.100	137,375	6.8523	2.99%
2020-04-23	0	0.335	0.330	0.335	0.330	0.350	7,316,800	2,489,940	0.3403	6.700	6.600	6.700	6.600	7.000	365,840	6.8061	-1.47%
2020-04-22	0	0.340	0.335	0.340	0.325	0.345	1,852,000	615,380	0.3323	6.800	6.700	6.800	6.500	6.900	92,600	6.6456	1.49%
2020-04-21	0	0.335	0.335	0.340	0.335	0.355	6,846,955	2,353,210	0.3437	6.700	6.700	6.800	6.700	7.100	342,348	6.8737	-4.29%
2020-04-20	0	0.350	0.345	0.350	0.320	0.380	26,368,200	9,264,460	0.3513	7.000	6.900	7.000	6.400	7.600	1,318,410	7.0270	12.90%
2020-04-17	0	0.310	0.300	0.310	0.295	0.310	1,037,600	312,088	0.3008	6.200	6.000	6.200	5.900	6.200	51,880	6.0156	3.33%
2020-04-16	0	0.300	0.300	0.305	0.295	0.315	3,990,022	1,213,480	0.3041	6.000	6.000	6.100	5.900	6.300	199,501	6.0826	0.00%
2020-04-15	0	0.300	0.295	0.300	0.290	0.305	1,896,100	557,848	0.2942	6.000	5.900	6.000	5.800	6.100	94,805	5.8842	-3.23%
2020-04-14	0	0.310	0.305	0.310	0.305	0.320	644,000	199,380	0.3096	6.200	6.100	6.200	6.100	6.400	32,200	6.1919	-3.12%
2020-04-09	0	0.320	0.315	0.320	0.310	0.350	3,944,000	1,288,680	0.3267	6.400	6.300	6.400	6.200	7.000	197,200	6.5349	3.23%
2020-04-08	0	0.310	0.305	0.310	0.290	0.310	2,877,800	872,203	0.3031	6.200	6.100	6.200	5.800	6.200	143,890	6.0616	3.33%
2020-04-07	0	0.300	0.300	0.305	0.295	0.320	5,692,000	1,717,380	0.3017	6.000	6.000	6.100	5.900	6.400	284,600	6.0344	-6.25%
2020-04-06	0	0.320	0.315	0.320	0.295	0.350	18,512,300	5,984,467	0.3233	6.400	6.300	6.400	5.900	7.000	925,615	6.4654	3.23%
2020-04-03	0	0.310	0.310	0.315	0.310	0.340	3,290,650	1,072,081	0.3258	6.200	6.200	6.300	6.200	6.800	164,532	6.5159	-4.62%
2020-04-02	0	0.325	0.320	0.325	0.320	0.355	3,786,000	1,260,800	0.3330	6.500	6.400	6.500	6.400	7.100	189,300	6.6603	-4.41%
2020-04-01	0	0.340	0.330	0.335	0.330	0.375	7,970,000	2,829,682	0.3550	6.800	6.600	6.700	6.600	7.500	398,500	7.1008	1.49%
2020-03-31	0	0.335	0.325	0.335	0.315	0.340	6,757,500	2,216,885	0.3281	6.700	6.500	6.700	6.300	6.800	337,875	6.5613	3.08%
2020-03-30	0	0.325	0.315	0.330	0.315	0.375	1,268,000	428,240	0.3377	6.500	6.300	6.600	6.300	7.500	63,400	6.7546	-4.41%
2020-03-27	0	0.340	0.335	0.340	0.335	0.400	2,604,000	926,940	0.3560	6.800	6.700	6.800	6.700	8.000	130,200	7.1194	0.00%
2020-03-26	0	0.340	0.320	0.345	0.340	0.355	132,500	45,340	0.3422	6.800	6.400	6.900	6.800	7.100	6,625	6.8438	-5.56%
2020-03-25	0	0.360	0.340	0.360	0.350	0.360	27,950	9,837	0.3519	7.200	6.800	7.200	7.000	7.200	1,397	7.0390	0.00%
2020-03-24	0	0.360	0.345	0.360	0.325	0.365	426,800	148,125	0.3471	7.200	6.900	7.200	6.500	7.300	21,340	6.9412	4.35%
2020-03-23	0	0.345	0.310	0.345	0.345	0.345	12,000	4,140	0.3450	6.900	6.200	6.900	6.900	6.900	600	6.9000	-1.43%
2020-03-20	0	0.350	0.330	0.350	0.325	0.350	400,225	135,910	0.3396	7.000	6.600	7.000	6.500	7.000	20,011	6.7917	2.94%
2020-03-19	0	0.340	0.335	0.345	0.335	0.360	445,000	151,868	0.3413	6.800	6.700	6.900	6.700	7.200	22,250	6.8255	-10.53%
2020-03-18	0	0.380	0.365	0.385	0.360	0.440	1,901,200	757,766	0.3986	7.600	7.300	7.700	7.200	8.800	95,060	7.9714	-17.39%
2020-03-17	0	0.460	0.445	0.460	0.410	0.460	352,010	155,904	0.4429	9.200	8.900	9.200	8.200	9.200	17,600	8.8579	2.22%
2020-03-16	0	0.450	0.445	0.450	0.450	0.480	509,000	239,060	0.4697	9.000	8.900	9.000	9.000	9.600	25,450	9.3933	-8.16%
2020-03-13	0	0.490	0.485	0.495	0.475	0.495	372,000	179,580	0.4827	9.800	9.700	9.900	9.500	9.900	18,600	9.6548	-3.92%
2020-03-12	0	0.510	0.495	0.500	0.490	0.510	1,598,200	803,431	0.5027	10.20	9.900	10.00	9.800	10.20	79,910	10.054	0.00%
2020-03-11	0	0.510	0.500	0.510	0.495	0.510	304,800	153,050	0.5021	10.20	10.00	10.20	9.900	10.20	15,240	10.043	4.08%
2020-03-10	0	0.490	0.485	0.490	0.475	0.520	1,433,400	701,818	0.4896	9.800	9.700	9.800	9.500	10.40	71,670	9.7924	-5.77%
2020-03-09	0	0.520	0.510	0.520	0.510	0.530	660,500	341,040	0.5163	10.40	10.20	10.40	10.20	10.60	33,025	10.327	-5.45%
2020-03-06	0	0.550	0.540	0.550	0.530	0.550	134,700	72,770	0.5402	11.00	10.80	11.00	10.60	11.00	6,735	10.805	0.00%
2020-03-05	0	0.550	0.540	0.550	0.530	0.550	131,980	71,322	0.5404	11.00	10.80	11.00	10.60	11.00	6,599	10.808	0.00%
2020-03-04	0	0.550	0.530	0.550	0.530	0.550	966,400	522,237	0.5404	11.00	10.60	11.00	10.60	11.00	48,320	10.808	-1.79%
2020-03-03	0	0.560	0.540	0.560	0.550	0.560	885,900	487,795	0.5506	11.20	10.80	11.20	11.00	11.20	44,295	11.012	0.00%
2020-03-02	0	0.560	0.550	0.560	0.540	0.560	557,550	305,966	0.5488	11.20	11.00	11.20	10.80	11.20	27,877	10.975	1.82%
2020-02-28	0	0.550	0.550	0.560	0.550	0.560	978,825	539,358	0.5510	11.00	11.00	11.20	11.00	11.20	48,941	11.021	-1.79%
2020-02-27	0	0.560	0.550	0.560	0.540	0.570	3,697,400	2,042,384	0.5524	11.20	11.00	11.20	10.80	11.40	184,870	11.048	0.00%
2020-02-26	0	0.560	0.550	0.560	0.550	0.560	2,279,300	1,259,236	0.5525	11.20	11.00	11.20	11.00	11.20	113,965	11.049	0.00%
2020-02-25	0	0.560	0.550	0.560	0.550	0.560	1,388,765	771,617	0.5556	11.20	11.00	11.20	11.00	11.20	69,438	11.112	0.00%
2020-02-24	0	0.560	0.560	0.570	0.550	0.580	6,400,900	3,594,775	0.5616	11.20	11.20	11.40	11.00	11.60	320,045	11.232	0.00%
2020-02-21	0	0.560	0.550	0.560	0.550	0.570	3,491,700	1,952,323	0.5591	11.20	11.00	11.20	11.00	11.40	174,585	11.183	-1.75%
2020-02-20	0	0.570	0.560	0.570	0.560	0.580	4,619,260	2,600,783	0.5630	11.40	11.20	11.40	11.20	11.60	230,963	11.261	0.00%
2020-02-19	0	0.570	0.560	0.570	0.560	0.570	1,028,760	577,162	0.5610	11.40	11.20	11.40	11.20	11.40	51,438	11.221	0.00%
2020-02-18	0	0.570	0.560	0.570	0.560	0.580	2,125,850	1,211,105	0.5697	11.40	11.20	11.40	11.20	11.60	106,292	11.394	-3.39%
2020-02-17	0	0.590	0.580	0.590	0.570	0.590	866,500	500,924	0.5781	11.80	11.60	11.80	11.40	11.80	43,325	11.562	1.72%
2020-02-14	0	0.580	0.570	0.580	0.570	0.590	1,326,400	763,830	0.5759	11.60	11.40	11.60	11.40	11.80	66,320	11.517	-1.69%
2020-02-13	0	0.590	0.580	0.590	0.570	0.590	1,342,100	775,734	0.5780	11.80	11.60	11.80	11.40	11.80	67,105	11.560	0.00%
2020-02-12	0	0.590	0.580	0.590	0.570	0.590	76,700	44,648	0.5821	11.80	11.60	11.80	11.40	11.80	3,835	11.642	0.00%
2020-02-11	0	0.590	0.580	0.590	0.570	0.590	760,400	440,460	0.5792	11.80	11.60	11.80	11.40	11.80	38,020	11.585	0.00%
2020-02-10	0	0.590	0.580	0.590	0.570	0.590	519,000	301,530	0.5810	11.80	11.60	11.80	11.40	11.80	25,950	11.620	1.72%
2020-02-07	0	0.580	0.580	0.590	0.580	0.600	1,179,500	690,695	0.5856	11.60	11.60	11.80	11.60	12.00	58,975	11.712	-4.92%
2020-02-06	0	0.610	0.610	0.620	0.580	0.630	7,183,800	4,332,282	0.6031	12.20	12.20	12.40	11.60	12.60	359,190	12.061	-3.17%
2020-02-05	0	0.630	0.620	0.630	0.590	0.700	5,119,200	3,242,995	0.6335	12.60	12.40	12.60	11.80	14.00	255,960	12.670	5.00%
2020-02-04	0	0.600	0.580	0.600	0.560	0.690	5,658,740	3,382,670	0.5978	12.00	11.60	12.00	11.20	13.80	282,937	11.956	-13.04%
2020-02-03	0	0.690	0.690	0.700	0.690	0.700	103,500	71,655	0.6923	13.80	13.80	14.00	13.80	14.00	5,175	13.846	-6.76%
2020-01-31	0	0.740	0.740	0.750	0.740	0.780	272,300	206,293	0.7576	14.80	14.80	15.00	14.80	15.60	13,615	15.152	1.37%
2020-01-30	0	0.730	0.720	0.730	0.700	0.740	686,125	491,866	0.7169	14.60	14.40	14.60	14.00	14.80	34,306	14.338	-1.35%
2020-01-29	0	0.740	0.720	0.730	0.690	0.780	86,400	62,436	0.7226	14.80	14.40	14.60	13.80	15.60	4,320	14.453	-5.13%
2020-01-24	0	0.780	0.790	0.800	0.750	0.800	133,000	102,630	0.7717	15.60	15.80	16.00	15.00	16.00	6,650	15.433	5.41%
2020-01-23	0	0.740	0.740	0.760	0.740	0.780	481,000	364,040	0.7568	14.80	14.80	15.20	14.80	15.60	24,050	15.137	-6.33%
2020-01-22	0	0.790	0.780	0.800	0.790	0.800	146,000	115,900	0.7938	15.80	15.60	16.00	15.80	16.00	7,300	15.877	-1.25%
2020-01-21	0	0.800	0.790	0.800	0.790	0.820	518,000	414,440	0.8001	16.00	15.80	16.00	15.80	16.40	25,900	16.002	-2.44%
2020-01-20	0	0.820	0.810	0.830	0.810	0.850	686,100	566,219	0.8253	16.40	16.20	16.60	16.20	17.00	34,305	16.505	-5.75%
2020-01-17	0	0.870	0.860	0.870	0.860	0.880	316,300	274,809	0.8688	17.40	17.20	17.40	17.20	17.60	15,815	17.376	1.16%
2020-01-16	0	0.860	0.840	0.860	0.840	0.890	236,600	203,171	0.8587	17.20	16.80	17.20	16.80	17.80	11,830	17.174	-1.15%
2020-01-15	0	0.870	0.850	0.870	0.850	0.880	240,200	206,564	0.8600	17.40	17.00	17.40	17.00	17.60	12,010	17.199	-2.25%
2020-01-14	0	0.890	0.880	0.890	0.870	0.920	611,500	543,874	0.8894	17.80	17.60	17.80	17.40	18.40	30,575	17.788	-4.30%
2020-01-13	0	0.930	0.910	0.930	0.910	0.950	445,000	409,820	0.9209	18.60	18.20	18.60	18.20	19.00	22,250	18.419	-2.11%
2020-01-10	0	0.950	0.940	0.950	0.930	0.960	104,000	98,280	0.9450	19.00	18.80	19.00	18.60	19.20	5,200	18.900	1.06%
2020-01-09	0	0.940	0.930	0.950	0.920	0.990	558,500	523,170	0.9367	18.80	18.60	19.00	18.40	19.80	27,925	18.735	1.08%
2020-01-08	0	0.930	0.920	0.930	0.930	0.950	290,000	272,140	0.9384	18.60	18.40	18.60	18.60	19.00	14,500	18.768	-3.12%
2020-01-07	0	0.960	0.950	0.960	0.940	1.020	1,648,005	1,600,004	0.9709	19.20	19.00	19.20	18.80	20.40	82,400	19.417	-3.03%
2020-01-06	0	0.990	0.970	1.000	0.970	1.120	1,738,800	1,766,488	1.0159	19.80	19.40	20.00	19.40	22.40	86,940	20.318	-10.81%
2020-01-03	0	1.110	1.110	1.130	1.090	1.190	1,108,946	1,271,830	1.1469	22.20	22.20	22.60	21.80	23.80	55,447	22.938	1.83%
2020-01-02	0	1.090	1.070	1.090	1.060	1.130	514,230	554,879	1.0790	21.80	21.40	21.80	21.20	22.60	25,711	21.581	-1.80%
2019-12-31	0	1.110	1.070	1.110	1.090	1.140	36,400	40,080	1.1011	22.20	21.40	22.20	21.80	22.80	1,820	22.022	0.91%
2019-12-30	0	1.100	1.070	1.100	1.070	1.150	398,029	431,310	1.0836	22.00	21.40	22.00	21.40	23.00	19,901	21.672	-2.65%
2019-12-27	0	1.130	1.130	1.140	1.090	1.160	578,013	641,254	1.1094	22.60	22.60	22.80	21.80	23.20	28,901	22.188	-1.74%
2019-12-24	0	1.150	1.140	1.150	1.100	1.160	232,100	261,910	1.1284	23.00	22.80	23.00	22.00	23.20	11,605	22.569	0.00%
2019-12-23	0	1.150	1.130	1.140	1.090	1.170	506,800	577,057	1.1386	23.00	22.60	22.80	21.80	23.40	25,340	22.773	2.68%
2019-12-20	0	1.120	1.110	1.120	1.110	1.260	2,814,200	3,364,202	1.1954	22.40	22.20	22.40	22.20	25.20	140,710	23.909	1.82%
2019-12-19	0	1.100	1.090	1.120	1.000	1.170	1,589,100	1,776,978	1.1182	22.00	21.80	22.40	20.00	23.40	79,455	22.365	5.77%
2019-12-18	0	1.040	1.030	1.040	0.900	1.140	1,464,900	1,499,149	1.0234	20.80	20.60	20.80	18.00	22.80	73,245	20.468	-8.77%
2019-12-17	0	1.140	1.140	1.170	1.080	1.290	6,349,878	7,605,913	1.1978	22.80	22.80	23.40	21.60	25.80	317,494	23.956	6.54%
2019-12-16	0	1.070	1.040	1.070	0.990	1.100	342,100	359,377	1.0505	21.40	20.80	21.40	19.80	22.00	17,105	21.010	0.00%
2019-12-13	0	1.070	1.040	1.070	0.960	1.140	548,450	576,356	1.0509	21.40	20.80	21.40	19.20	22.80	27,422	21.018	9.18%
2019-12-12	0	0.980	0.950	1.030	-	-	1,100	1,012	0.9200	19.60	19.00	20.60	-	-	55	18.400	0.00%
2019-12-11	0	0.980	1.020	1.030	0.960	1.030	56,350	54,430	0.9659	19.60	20.40	20.60	19.20	20.60	2,817	19.319	0.00%
2019-12-10	0	0.980	0.980	1.030	0.980	0.980	19,095	18,620	0.9751	19.60	19.60	20.60	19.60	19.60	955	19.502	-2.97%
2019-12-09	0	1.010	1.010	1.020	1.010	1.010	21,825	21,900	1.0034	20.20	20.20	20.40	20.20	20.20	1,091	20.069	-1.94%
2019-12-06	0	1.030	1.020	1.030	0.980	1.080	212,225	217,617	1.0254	20.60	20.40	20.60	19.60	21.60	10,611	20.508	5.10%
2019-12-05	0	0.980	0.980	1.010	0.980	0.980	32,400	31,496	0.9721	19.60	19.60	20.20	19.60	19.60	1,620	19.442	0.00%
2019-12-04	0	0.980	0.980	0.990	0.980	1.000	86,300	85,345	0.9889	19.60	19.60	19.80	19.60	20.00	4,315	19.779	-2.00%
2019-12-03	0	1.000	0.990	1.000	0.990	1.010	156,100	154,561	0.9901	20.00	19.80	20.00	19.80	20.20	7,805	19.803	-1.96%
2019-12-02	0	1.020	0.990	1.020	0.990	1.030	555,210	553,327	0.9966	20.40	19.80	20.40	19.80	20.60	27,760	19.932	0.00%
2019-11-29	0	1.020	1.020	1.030	0.980	1.060	345,500	347,622	1.0061	20.40	20.40	20.60	19.60	21.20	17,275	20.123	3.03%
2019-11-28	0	0.990	0.990	1.000	0.980	1.080	200,500	199,260	0.9938	19.80	19.80	20.00	19.60	21.60	10,025	19.876	-1.98%
2019-11-27	0	1.010	1.010	1.030	1.010	1.030	167,626	170,125	1.0149	20.20	20.20	20.60	20.20	20.60	8,381	20.298	-3.81%
2019-11-26	0	1.050	1.030	1.050	1.010	1.050	120,050	123,628	1.0298	21.00	20.60	21.00	20.20	21.00	6,002	20.596	0.96%
2019-11-25	0	1.040	1.020	1.040	1.020	1.060	338,730	350,603	1.0351	20.80	20.40	20.80	20.40	21.20	16,936	20.701	0.97%
2019-11-22	0	1.030	1.010	1.030	0.930	1.110	2,315,300	2,403,020	1.0379	20.60	20.20	20.60	18.60	22.20	115,765	20.758	8.42%
2019-11-21	0	0.950	0.950	0.960	0.910	0.990	719,750	672,589	0.9345	19.00	19.00	19.20	18.20	19.80	35,987	18.690	-2.06%
2019-11-20	0	0.970	0.970	0.980	0.940	1.000	412,600	404,319	0.9799	19.40	19.40	19.60	18.80	20.00	20,630	19.599	-2.02%
2019-11-19	0	0.990	0.970	0.990	0.960	1.040	265,302	264,695	0.9977	19.80	19.40	19.80	19.20	20.80	13,265	19.954	0.00%
2019-11-18	0	0.990	0.980	1.000	0.930	1.040	1,612,000	1,601,826	0.9937	19.80	19.60	20.00	18.60	20.80	80,600	19.874	4.21%
2019-11-15	0	0.950	0.920	0.950	0.760	0.960	4,018,176	3,689,564	0.9182	19.00	18.40	19.00	15.20	19.20	200,909	18.364	21.79%
2019-11-14	0	0.780	0.770	0.780	0.770	0.800	234,400	180,802	0.7713	15.60	15.40	15.60	15.40	16.00	11,720	15.427	-2.50%
2019-11-13	0	0.800	0.780	0.800	0.780	0.820	119,900	93,601	0.7807	16.00	15.60	16.00	15.60	16.40	5,995	15.613	-2.44%
2019-11-12	0	0.820	0.800	0.820	0.710	0.860	118,800	97,889	0.8240	16.40	16.00	16.40	14.20	17.20	5,940	16.480	2.50%
2019-11-11	0	0.040	0.040	0.041	0.040	0.044	23,062,075	944,341	0.0409	16.00	16.00	16.40	16.00	17.60	57,655	16.379	-9.09%
2019-11-08	0	0.044	0.043	0.044	0.041	0.045	16,517,000	714,397	0.0433	17.60	17.20	17.60	16.40	18.00	41,292	17.301	2.33%
2019-11-07	0	0.043	0.041	0.043	0.041	0.044	6,304,000	265,684	0.0421	17.20	16.40	17.20	16.40	17.60	15,760	16.858	-2.27%
2019-11-06	0	0.044	0.043	0.044	0.042	0.047	26,544,400	1,149,058	0.0433	17.60	17.20	17.60	16.80	18.80	66,361	17.315	-6.38%
2019-11-05	0	0.047	0.044	0.047	0.041	0.049	89,128,000	4,113,740	0.0462	18.80	17.60	18.80	16.40	19.60	222,820	18.462	17.50%
2019-11-04	0	0.040	0.040	0.041	0.039	0.041	18,164,000	726,620	0.0400	16.00	16.00	16.40	15.60	16.40	45,410	16.001	0.00%
2019-11-01	0	0.040	0.039	0.040	0.038	0.041	21,538,000	853,110	0.0396	16.00	15.60	16.00	15.20	16.40	53,845	15.844	-2.44%
2019-10-31	0	0.041	0.039	0.041	0.036	0.042	73,420,000	2,893,408	0.0394	16.40	15.60	16.40	14.40	16.80	183,550	15.764	17.14%
2019-10-30	0	0.035	0.035	0.036	0.034	0.035	14,150,000	491,306	0.0347	14.00	14.00	14.40	13.60	14.00	35,375	13.889	0.00%
2019-10-29	0	0.035	0.034	0.036	0.033	0.035	7,294,000	252,592	0.0346	14.00	13.60	14.40	13.20	14.00	18,235	13.852	2.94%
2019-10-28	0	0.034	0.034	0.035	0.033	0.035	5,866,000	199,426	0.0340	13.60	13.60	14.00	13.20	14.00	14,665	13.599	-2.86%
2019-10-25	0	0.035	0.034	0.035	0.033	0.035	7,474,300	253,481	0.0339	14.00	13.60	14.00	13.20	14.00	18,686	13.565	0.00%
2019-10-24	0	0.035	0.034	0.035	0.035	0.037	12,352,000	435,628	0.0353	14.00	13.60	14.00	14.00	14.80	30,880	14.107	0.00%
2019-10-23	0	0.035	0.034	0.035	0.033	0.036	7,408,000	252,748	0.0341	14.00	13.60	14.00	13.20	14.40	18,520	13.647	0.00%
2019-10-22	0	0.035	0.034	0.035	0.034	0.035	3,378,000	117,092	0.0347	14.00	13.60	14.00	13.60	14.00	8,445	13.865	0.00%
2019-10-21	0	0.035	0.033	0.035	0.033	0.035	7,809,000	263,264	0.0337	14.00	13.20	14.00	13.20	14.00	19,522	13.485	0.00%
2019-10-18	0	0.035	0.034	0.035	0.033	0.038	19,038,500	671,120	0.0353	14.00	13.60	14.00	13.20	15.20	47,596	14.100	6.06%
2019-10-17	0	0.033	0.033	0.034	0.032	0.034	9,594,000	313,904	0.0327	13.20	13.20	13.60	12.80	13.60	23,985	13.088	0.00%
2019-10-16	0	0.033	0.033	0.034	0.033	0.034	9,182,500	305,933	0.0333	13.20	13.20	13.60	13.20	13.60	22,956	13.327	-2.94%
2019-10-15	0	0.034	0.034	0.035	0.033	0.035	8,242,150	277,587	0.0337	13.60	13.60	14.00	13.20	14.00	20,605	13.472	0.00%
2019-10-14	0	0.034	0.034	0.035	0.032	0.035	17,566,700	592,982	0.0338	13.60	13.60	14.00	12.80	14.00	43,917	13.502	9.68%
2019-10-11	0	0.031	0.031	0.032	0.031	0.032	7,146,000	223,006	0.0312	12.40	12.40	12.80	12.40	12.80	17,865	12.483	0.00%
2019-10-10	0	0.031	0.031	0.032	0.030	0.033	12,686,000	392,894	0.0310	12.40	12.40	12.80	12.00	13.20	31,715	12.388	-6.06%
2019-10-09	0	0.033	0.032	0.033	0.032	0.034	20,392,000	661,024	0.0324	13.20	12.80	13.20	12.80	13.60	50,980	12.966	3.12%
2019-10-08	0	0.032	0.032	0.033	0.031	0.037	128,851,200	4,266,302	0.0331	12.80	12.80	13.20	12.40	14.80	322,128	13.244	-25.58%
2019-10-04	0	0.043	0.041	0.043	0.042	0.045	11,852,000	511,092	0.0431	17.20	16.40	17.20	16.80	18.00	29,630	17.249	-4.44%
2019-10-03	0	0.045	0.044	0.045	0.044	0.045	5,176,000	231,000	0.0446	18.00	17.60	18.00	17.60	18.00	12,940	17.852	-2.17%
2019-10-02	0	0.046	0.045	0.047	0.045	0.050	15,256,000	713,044	0.0467	18.40	18.00	18.80	18.00	20.00	38,140	18.695	-8.00%
2019-09-30	0	0.050	0.049	0.050	0.049	0.056	83,164,000	4,391,260	0.0528	20.00	19.60	20.00	19.60	22.40	207,910	21.121	4.17%
2019-09-27	0	0.048	0.047	0.048	0.045	0.049	13,856,000	652,824	0.0471	19.20	18.80	19.20	18.00	19.60	34,640	18.846	4.35%
2019-09-26	0	0.046	0.045	0.046	0.044	0.049	18,900,000	871,032	0.0461	18.40	18.00	18.40	17.60	19.60	47,250	18.435	4.55%
2019-09-25	0	0.044	0.043	0.045	0.042	0.044	5,992,000	260,216	0.0434	17.60	17.20	18.00	16.80	17.60	14,980	17.371	-2.22%
2019-09-24	0	0.045	0.044	0.045	0.043	0.046	4,860,000	214,700	0.0442	18.00	17.60	18.00	17.20	18.40	12,150	17.671	2.27%
2019-09-23	0	0.044	0.043	0.044	0.042	0.044	1,864,200	80,422	0.0431	17.60	17.20	17.60	16.80	17.60	4,660	17.256	0.00%
2019-09-20	0	0.044	0.043	0.044	0.041	0.044	6,858,000	295,264	0.0431	17.60	17.20	17.60	16.40	17.60	17,145	17.222	4.76%
2019-09-19	0	0.042	0.041	0.042	0.041	0.042	3,722,000	153,910	0.0414	16.80	16.40	16.80	16.40	16.80	9,305	16.541	0.00%
2019-09-18	0	0.042	0.041	0.042	0.042	0.043	3,088,000	130,304	0.0422	16.80	16.40	16.80	16.80	17.20	7,720	16.879	-2.33%
2019-09-17	0	0.043	0.042	0.043	0.041	0.043	3,412,000	143,256	0.0420	17.20	16.80	17.20	16.40	17.20	8,530	16.794	2.38%
2019-09-16	0	0.042	0.041	0.042	0.041	0.043	3,152,350	130,916	0.0415	16.80	16.40	16.80	16.40	17.20	7,881	16.612	0.00%
2019-09-13	0	0.042	0.042	0.043	0.040	0.043	3,772,000	155,056	0.0411	16.80	16.80	17.20	16.00	17.20	9,430	16.443	0.00%
2019-09-12	0	0.042	0.041	0.042	0.039	0.045	20,278,000	850,508	0.0419	16.80	16.40	16.80	15.60	18.00	50,695	16.777	2.44%
2019-09-11	0	0.041	0.040	0.041	0.039	0.041	4,668,000	185,932	0.0398	16.40	16.00	16.40	15.60	16.40	11,670	15.932	2.50%
2019-09-10	0	0.040	0.039	0.040	0.039	0.041	4,998,000	197,782	0.0396	16.00	15.60	16.00	15.60	16.40	12,495	15.829	0.00%
2019-09-09	0	0.040	0.040	0.041	0.039	0.040	4,764,000	189,244	0.0397	16.00	16.00	16.40	15.60	16.00	11,910	15.890	5.26%
2019-09-06	0	0.038	0.038	0.039	0.038	0.040	2,112,000	82,828	0.0392	15.20	15.20	15.60	15.20	16.00	5,280	15.687	0.00%
2019-09-05	0	0.038	0.038	0.039	0.038	0.039	1,004,000	38,612	0.0385	15.20	15.20	15.60	15.20	15.60	2,510	15.383	-2.56%
2019-09-04	0	0.039	0.038	0.039	0.036	0.039	7,090,000	271,574	0.0383	15.60	15.20	15.60	14.40	15.60	17,725	15.322	5.41%
2019-09-03	0	0.037	0.037	0.038	0.037	0.039	2,172,400	80,928	0.0373	14.80	14.80	15.20	14.80	15.60	5,431	14.901	-5.13%
2019-09-02	0	0.039	0.037	0.039	0.036	0.040	5,272,000	199,552	0.0379	15.60	14.80	15.60	14.40	16.00	13,180	15.141	-2.50%
2019-08-30	0	0.040	0.040	0.041	0.040	0.041	636,000	25,880	0.0407	16.00	16.00	16.40	16.00	16.40	1,590	16.277	0.00%
2019-08-29	0	0.040	0.040	0.041	0.039	0.040	4,518,000	178,524	0.0395	16.00	16.00	16.40	15.60	16.00	11,295	15.806	0.00%
2019-08-28	0	0.040	0.040	0.041	0.040	0.041	4,610,000	185,950	0.0403	16.00	16.00	16.40	16.00	16.40	11,525	16.134	0.00%
2019-08-27	0	0.040	0.039	0.040	0.039	0.041	3,790,000	151,306	0.0399	16.00	15.60	16.00	15.60	16.40	9,475	15.969	-4.76%
2019-08-26	0	0.042	0.041	0.042	0.039	0.042	5,972,000	240,988	0.0404	16.80	16.40	16.80	15.60	16.80	14,930	16.141	0.00%
2019-08-23	0	0.042	0.041	0.043	0.040	0.042	2,576,350	106,979	0.0415	16.80	16.40	17.20	16.00	16.80	6,441	16.609	0.00%
2019-08-22	0	0.042	0.041	0.042	0.041	0.042	8,910,200	369,415	0.0415	16.80	16.40	16.80	16.40	16.80	22,275	16.584	0.00%
2019-08-21	0	0.042	0.041	0.042	0.040	0.045	10,996,000	455,816	0.0415	16.80	16.40	16.80	16.00	18.00	27,490	16.581	-4.55%
2019-08-20	0	0.044	0.043	0.044	0.043	0.046	4,000,000	176,884	0.0442	17.60	17.20	17.60	17.20	18.40	10,000	17.688	0.00%
2019-08-19	0	0.044	0.044	0.045	0.044	0.046	324,000	14,384	0.0444	17.60	17.60	18.00	17.60	18.40	810	17.758	-2.22%
2019-08-16	0	0.045	0.044	0.045	0.043	0.045	756,000	32,764	0.0433	18.00	17.60	18.00	17.20	18.00	1,890	17.335	2.27%
2019-08-15	0	0.044	0.043	0.044	0.042	0.045	2,550,025	109,848	0.0431	17.60	17.20	17.60	16.80	18.00	6,375	17.231	2.33%
2019-08-14	0	0.043	0.043	0.044	0.043	0.045	1,572,250	68,391	0.0435	17.20	17.20	17.60	17.20	18.00	3,931	17.400	0.00%
2019-08-13	0	0.043	0.041	0.043	0.042	0.044	3,772,000	160,976	0.0427	17.20	16.40	17.20	16.80	17.60	9,430	17.071	-6.52%
2019-08-12	0	0.046	0.045	0.046	0.045	0.046	2,372,000	107,340	0.0453	18.40	18.00	18.40	18.00	18.40	5,930	18.101	0.00%
2019-08-09	0	0.046	0.044	0.046	0.044	0.047	6,104,000	276,584	0.0453	18.40	17.60	18.40	17.60	18.80	15,260	18.125	-2.13%
2019-08-08	0	0.047	0.046	0.047	0.041	0.050	9,576,000	449,188	0.0469	18.80	18.40	18.80	16.40	20.00	23,940	18.763	11.90%
2019-08-07	0	0.042	0.042	0.044	0.042	0.044	1,596,000	68,480	0.0429	16.80	16.80	17.60	16.80	17.60	3,990	17.163	-2.33%
2019-08-06	0	0.043	0.042	0.043	0.040	0.044	13,264,000	552,076	0.0416	17.20	16.80	17.20	16.00	17.60	33,160	16.649	-6.52%
2019-08-05	0	0.046	0.045	0.046	0.044	0.047	9,012,000	407,700	0.0452	18.40	18.00	18.40	17.60	18.80	22,530	18.096	-6.12%
2019-08-02	0	0.049	0.048	0.049	0.047	0.051	10,260,000	491,248	0.0479	19.60	19.20	19.60	18.80	20.40	25,650	19.152	-2.00%
2019-08-01	0	0.050	0.050	0.051	0.050	0.053	2,920,000	150,392	0.0515	20.00	20.00	20.40	20.00	21.20	7,300	20.602	-3.85%
2019-07-31	0	0.052	0.051	0.052	0.050	0.052	3,508,000	179,348	0.0511	20.80	20.40	20.80	20.00	20.80	8,770	20.450	0.00%
2019-07-30	0	0.052	0.052	0.053	0.051	0.055	11,504,000	605,860	0.0527	20.80	20.80	21.20	20.40	22.00	28,760	21.066	-3.70%
2019-07-29	0	0.054	0.053	0.054	0.052	0.057	24,668,000	1,352,044	0.0548	21.60	21.20	21.60	20.80	22.80	61,670	21.924	0.00%
2019-07-26	0	0.054	0.053	0.054	0.050	0.057	41,480,000	2,239,832	0.0540	21.60	21.20	21.60	20.00	22.80	103,700	21.599	3.85%
2019-07-25	0	0.052	0.051	0.052	0.048	0.055	57,608,000	2,997,888	0.0520	20.80	20.40	20.80	19.20	22.00	144,020	20.816	10.64%
2019-07-24	0	0.047	0.047	0.048	0.046	0.048	7,580,000	357,028	0.0471	18.80	18.80	19.20	18.40	19.20	18,950	18.841	0.00%
2019-07-23	0	0.047	0.046	0.047	0.046	0.048	2,904,000	135,640	0.0467	18.80	18.40	18.80	18.40	19.20	7,260	18.683	2.17%
2019-07-22	0	0.046	0.046	0.047	0.046	0.047	3,792,100	175,724	0.0463	18.40	18.40	18.80	18.40	18.80	9,480	18.536	-4.17%
2019-07-19	0	0.048	0.046	0.048	0.046	0.051	19,206,000	927,668	0.0483	19.20	18.40	19.20	18.40	20.40	48,015	19.320	-4.00%
2019-07-18	0	0.050	0.049	0.050	0.048	0.055	45,558,000	2,296,986	0.0504	20.00	19.60	20.00	19.20	22.00	113,895	20.168	-9.09%
2019-07-17	0	0.055	0.054	0.055	0.045	0.057	53,848,000	2,811,704	0.0522	22.00	21.60	22.00	18.00	22.80	134,620	20.886	22.22%
2019-07-16	0	0.045	0.045	0.046	0.045	0.046	2,990,000	136,516	0.0457	18.00	18.00	18.40	18.00	18.40	7,475	18.263	-4.26%
2019-07-15	0	0.047	0.046	0.047	0.046	0.049	13,736,000	648,584	0.0472	18.80	18.40	18.80	18.40	19.60	34,340	18.887	0.00%
2019-07-12	0	0.047	0.046	0.048	0.044	0.048	11,380,000	523,188	0.0460	18.80	18.40	19.20	17.60	19.20	28,450	18.390	4.44%
2019-07-11	0	0.045	0.044	0.045	0.043	0.045	4,871,000	213,259	0.0438	18.00	17.60	18.00	17.20	18.00	12,177	17.513	4.65%
2019-07-10	0	0.043	0.042	0.043	0.042	0.045	11,406,000	498,996	0.0437	17.20	16.80	17.20	16.80	18.00	28,515	17.499	0.00%
2019-07-09	0	0.043	0.043	0.044	0.042	0.044	4,012,000	172,192	0.0429	17.20	17.20	17.60	16.80	17.60	10,030	17.168	-2.27%
2019-07-08	0	0.044	0.043	0.044	0.042	0.045	8,576,375	373,532	0.0436	17.60	17.20	17.60	16.80	18.00	21,441	17.421	-6.38%
2019-07-05	0	0.047	0.045	0.047	0.046	0.048	14,360,200	666,192	0.0464	18.80	18.00	18.80	18.40	19.20	35,900	18.557	-4.08%
2019-07-04	0	0.049	0.048	0.049	0.047	0.050	11,140,000	538,912	0.0484	19.60	19.20	19.60	18.80	20.00	27,850	19.351	-2.00%
2019-07-03	0	0.050	0.049	0.050	0.049	0.051	14,916,000	740,984	0.0497	20.00	19.60	20.00	19.60	20.40	37,290	19.871	-1.96%
2019-07-02	0	0.051	0.050	0.051	0.050	0.052	5,717,225	290,051	0.0507	20.40	20.00	20.40	20.00	20.80	14,293	20.293	-1.92%
2019-06-28	0	0.052	0.051	0.052	0.050	0.053	7,220,000	369,692	0.0512	20.80	20.40	20.80	20.00	21.20	18,050	20.482	1.96%
2019-06-27	0	0.051	0.051	0.052	0.050	0.054	38,272,500	2,002,138	0.0523	20.40	20.40	20.80	20.00	21.60	95,681	20.925	0.00%
2019-06-26	0	0.051	0.050	0.051	0.050	0.051	6,756,000	337,832	0.0500	20.40	20.00	20.40	20.00	20.40	16,890	20.002	0.00%
2019-06-25	0	0.051	0.050	0.051	0.049	0.051	2,257,500	112,663	0.0499	20.40	20.00	20.40	19.60	20.40	5,644	19.962	0.00%
2019-06-24	0	0.051	0.050	0.051	0.050	0.051	2,948,000	147,732	0.0501	20.40	20.00	20.40	20.00	20.40	7,370	20.045	0.00%
2019-06-21	0	0.051	0.050	0.051	0.050	0.053	9,106,000	457,484	0.0502	20.40	20.00	20.40	20.00	21.20	22,765	20.096	-3.77%
2019-06-20	0	0.053	0.052	0.053	0.050	0.053	8,427,000	439,750	0.0522	21.20	20.80	21.20	20.00	21.20	21,067	20.873	3.92%
2019-06-19	0	0.051	0.049	0.051	0.049	0.051	4,340,000	218,468	0.0503	20.40	19.60	20.40	19.60	20.40	10,850	20.135	2.00%
2019-06-18	0	0.050	0.049	0.050	0.049	0.051	5,328,000	265,116	0.0498	20.00	19.60	20.00	19.60	20.40	13,320	19.904	0.00%
2019-06-17	0	0.050	0.050	0.051	0.049	0.053	15,752,000	791,228	0.0502	20.00	20.00	20.40	19.60	21.20	39,380	20.092	-5.66%
2019-06-14	0	0.053	0.052	0.053	0.051	0.053	10,288,000	533,896	0.0519	21.20	20.80	21.20	20.40	21.20	25,720	20.758	1.92%
2019-06-13	0	0.052	0.051	0.052	0.052	0.054	8,106,000	422,234	0.0521	20.80	20.40	20.80	20.80	21.60	20,265	20.836	-3.70%
2019-06-12	0	0.054	0.053	0.054	0.052	0.055	10,426,000	555,756	0.0533	21.60	21.20	21.60	20.80	22.00	26,065	21.322	-1.82%
2019-06-11	0	0.055	0.054	0.055	0.054	0.057	13,380,000	739,260	0.0553	22.00	21.60	22.00	21.60	22.80	33,450	22.100	-3.51%
2019-06-10	0	0.057	0.056	0.057	0.056	0.058	7,744,000	436,344	0.0563	22.80	22.40	22.80	22.40	23.20	19,360	22.538	0.00%
2019-06-06	0	0.057	0.056	0.057	0.055	0.059	19,544,000	1,111,404	0.0569	22.80	22.40	22.80	22.00	23.60	48,860	22.747	-5.00%
2019-06-05	0	0.060	0.059	0.060	0.059	0.064	20,184,000	1,219,164	0.0604	24.00	23.60	24.00	23.60	25.60	50,460	24.161	-4.76%
2019-06-04	0	0.063	0.062	0.063	0.063	0.064	6,788,000	430,292	0.0634	25.20	24.80	25.20	25.20	25.60	16,970	25.356	-3.08%
2019-06-03	0	0.065	0.063	0.065	0.062	0.067	16,428,000	1,061,600	0.0646	26.00	25.20	26.00	24.80	26.80	41,070	25.849	3.17%
2019-05-31	0	0.063	0.062	0.063	0.062	0.064	5,150,000	321,370	0.0624	25.20	24.80	25.20	24.80	25.60	12,875	24.961	0.00%
2019-05-30	0	0.063	0.062	0.063	0.062	0.064	3,620,000	226,928	0.0627	25.20	24.80	25.20	24.80	25.60	9,050	25.075	1.61%
2019-05-29	0	0.062	0.061	0.062	0.061	0.063	9,626,000	595,678	0.0619	24.80	24.40	24.80	24.40	25.20	24,065	24.753	-3.13%
2019-05-28	0	0.064	0.063	0.064	0.063	0.064	10,220,000	648,616	0.0635	25.60	25.20	25.60	25.20	25.60	25,550	25.386	-1.54%
2019-05-27	0	0.065	0.064	0.065	0.064	0.066	5,812,000	376,620	0.0648	26.00	25.60	26.00	25.60	26.40	14,530	25.920	-1.52%
2019-05-24	0	0.066	0.065	0.066	0.064	0.067	22,856,000	1,500,624	0.0657	26.40	26.00	26.40	25.60	26.80	57,140	26.262	1.54%
2019-05-23	0	0.065	0.064	0.065	0.062	0.070	134,180,000	8,782,592	0.0655	26.00	25.60	26.00	24.80	28.00	335,450	26.182	3.17%
2019-05-22	0	0.063	0.061	0.063	0.061	0.066	15,764,000	1,009,762	0.0641	25.20	24.40	25.20	24.40	26.40	39,410	25.622	-1.56%
2019-05-21	0	0.064	0.064	0.065	0.064	0.068	20,424,000	1,326,320	0.0649	25.60	25.60	26.00	25.60	27.20	51,060	25.976	-5.88%
2019-05-20	0	0.068	0.067	0.068	0.066	0.071	6,600,000	451,808	0.0685	27.20	26.80	27.20	26.40	28.40	16,500	27.382	-2.86%
2019-05-17	0	0.070	0.069	0.070	0.069	0.073	9,776,000	687,928	0.0704	28.00	27.60	28.00	27.60	29.20	24,440	28.148	-1.41%
2019-05-16	0	0.071	0.071	0.072	0.071	0.073	8,306,000	594,896	0.0716	28.40	28.40	28.80	28.40	29.20	20,765	28.649	-1.39%
2019-05-15	0	0.072	0.071	0.072	0.070	0.073	18,572,000	1,331,864	0.0717	28.80	28.40	28.80	28.00	29.20	46,430	28.685	1.41%
2019-05-14	0	0.071	0.071	0.072	0.070	0.075	10,988,000	789,652	0.0719	28.40	28.40	28.80	28.00	30.00	27,470	28.746	-5.33%
2019-05-10	0	0.075	0.075	0.076	0.074	0.081	25,956,000	1,977,580	0.0762	30.00	30.00	30.40	29.60	32.40	64,890	30.476	-5.06%
2019-05-09	0	0.079	0.078	0.079	0.078	0.083	51,080,000	4,063,032	0.0795	31.60	31.20	31.60	31.20	33.20	127,700	31.817	-1.25%
2019-05-08	0	0.080	0.079	0.080	0.078	0.084	78,442,000	6,342,310	0.0809	32.00	31.60	32.00	31.20	33.60	196,105	32.341	0.00%
2019-05-07	0	0.080	0.079	0.081	0.073	0.088	270,024,000	22,121,000	0.0819	32.00	31.60	32.40	29.20	35.20	675,060	32.769	12.68%
2019-05-06	0	0.071	0.071	0.073	0.068	0.075	31,482,000	2,230,438	0.0708	28.40	28.40	29.20	27.20	30.00	78,705	28.339	-5.33%
2019-05-03	0	0.075	0.074	0.075	0.073	0.081	32,918,000	2,532,084	0.0769	30.00	29.60	30.00	29.20	32.40	82,295	30.768	-8.54%
2019-05-02	0	0.082	0.081	0.082	0.080	0.082	10,444,000	846,540	0.0811	32.80	32.40	32.80	32.00	32.80	26,110	32.422	0.00%
2019-04-30	0	0.082	0.082	0.083	0.081	0.085	15,380,000	1,272,104	0.0827	32.80	32.80	33.20	32.40	34.00	38,450	33.085	-3.53%
2019-04-29	0	0.085	0.084	0.085	0.084	0.087	11,944,000	1,020,168	0.0854	34.00	33.60	34.00	33.60	34.80	29,860	34.165	-2.30%
2019-04-26	0	0.087	0.087	0.088	0.085	0.088	16,664,000	1,449,736	0.0870	34.80	34.80	35.20	34.00	35.20	41,660	34.799	-1.14%
2019-04-25	0	0.088	0.087	0.088	0.085	0.088	52,974,400	4,594,708	0.0867	35.20	34.80	35.20	34.00	35.20	132,436	34.694	2.33%
2019-04-24	0	0.086	0.086	0.087	0.084	0.087	21,760,000	1,855,632	0.0853	34.40	34.40	34.80	33.60	34.80	54,400	34.111	1.18%
2019-04-23	0	0.085	0.085	0.086	0.082	0.087	45,366,000	3,914,840	0.0863	34.00	34.00	34.40	32.80	34.80	113,415	34.518	1.19%
2019-04-18	0	0.084	0.083	0.084	0.083	0.087	23,336,000	1,960,864	0.0840	33.60	33.20	33.60	33.20	34.80	58,340	33.611	-2.33%
2019-04-17	0	0.086	0.085	0.086	0.085	0.087	5,448,000	468,852	0.0861	34.40	34.00	34.40	34.00	34.80	13,620	34.424	0.00%
2019-04-16	0	0.086	0.086	0.087	0.086	0.087	9,784,000	844,580	0.0863	34.40	34.40	34.80	34.40	34.80	24,460	34.529	-2.27%
2019-04-15	0	0.088	0.087	0.088	0.087	0.090	18,954,000	1,663,130	0.0877	35.20	34.80	35.20	34.80	36.00	47,385	35.098	-1.12%
2019-04-12	0	0.089	0.089	0.090	0.088	0.091	45,276,000	4,063,380	0.0897	35.60	35.60	36.00	35.20	36.40	113,190	35.899	-1.11%
2019-04-11	0	0.090	0.089	0.090	0.088	0.090	32,528,000	2,890,788	0.0889	36.00	35.60	36.00	35.20	36.00	81,320	35.548	0.00%
2019-04-10	0	0.090	0.089	0.090	0.088	0.090	37,016,000	3,310,172	0.0894	36.00	35.60	36.00	35.20	36.00	92,540	35.770	0.00%
2019-04-09	0	0.090	0.089	0.091	0.090	0.095	65,320,000	5,992,356	0.0917	36.00	35.60	36.40	36.00	38.00	163,300	36.695	1.12%
2019-04-08	0	0.089	0.088	0.089	0.088	0.090	61,641,000	5,470,616	0.0887	35.60	35.20	35.60	35.20	36.00	154,102	35.500	-1.11%
2019-04-04	0	0.090	0.089	0.090	0.088	0.091	45,433,875	4,075,304	0.0897	36.00	35.60	36.00	35.20	36.40	113,585	35.879	-1.10%
2019-04-03	0	0.091	0.090	0.091	0.089	0.092	37,044,000	3,349,964	0.0904	36.40	36.00	36.40	35.60	36.80	92,610	36.173	0.00%
2019-04-02	0	0.091	0.090	0.091	0.089	0.092	46,762,000	4,203,958	0.0899	36.40	36.00	36.40	35.60	36.80	116,905	35.960	2.25%
2019-04-01	0	0.089	0.088	0.089	0.087	0.093	42,506,000	3,785,492	0.0891	35.60	35.20	35.60	34.80	37.20	106,265	35.623	-4.30%
2019-03-29	0	0.093	0.092	0.093	0.091	0.103	104,572,000	10,013,416	0.0958	37.20	36.80	37.20	36.40	41.20	261,430	38.302	-1.06%
2019-03-28	0	0.094	0.093	0.094	0.090	0.095	49,343,900	4,559,660	0.0924	37.60	37.20	37.60	36.00	38.00	123,360	36.962	3.30%
2019-03-27	0	0.091	0.090	0.091	0.090	0.091	25,608,000	2,308,400	0.0901	36.40	36.00	36.40	36.00	36.40	64,020	36.057	0.00%
2019-03-26	0	0.091	0.090	0.091	0.089	0.091	32,103,000	2,898,484	0.0903	36.40	36.00	36.40	35.60	36.40	80,257	36.115	1.11%
2019-03-25	0	0.090	0.090	0.091	0.089	0.093	31,067,100	2,828,012	0.0910	36.00	36.00	36.40	35.60	37.20	77,668	36.412	-3.23%
2019-03-22	0	0.093	0.092	0.094	0.087	0.096	58,646,000	5,351,216	0.0912	37.20	36.80	37.60	34.80	38.40	146,615	36.498	5.68%
2019-03-21	0	0.088	0.087	0.088	0.087	0.091	50,365,000	4,453,385	0.0884	35.20	34.80	35.20	34.80	36.40	125,912	35.369	-3.30%
2019-03-20	0	0.091	0.090	0.092	0.090	0.093	32,736,000	2,993,316	0.0914	36.40	36.00	36.80	36.00	37.20	81,840	36.575	-1.09%
2019-03-19	0	0.092	0.092	0.093	0.091	0.093	29,006,000	2,675,496	0.0922	36.80	36.80	37.20	36.40	37.20	72,515	36.896	0.00%
2019-03-18	0	0.092	0.092	0.093	0.091	0.095	40,628,500	3,741,115	0.0921	36.80	36.80	37.20	36.40	38.00	101,571	36.832	-3.16%
2019-03-15	0	0.095	0.094	0.095	0.092	0.095	20,070,000	1,871,982	0.0933	38.00	37.60	38.00	36.80	38.00	50,175	37.309	2.15%
2019-03-14	0	0.093	0.093	0.094	0.093	0.100	60,808,000	5,782,369	0.0951	37.20	37.20	37.60	37.20	40.00	152,020	38.037	-5.10%
2019-03-13	0	0.098	0.098	0.099	0.098	0.108	94,152,000	9,634,516	0.1023	39.20	39.20	39.60	39.20	43.20	235,380	40.932	-3.92%
2019-03-12	0	0.102	0.101	0.102	0.099	0.104	93,344,000	9,395,212	0.1007	40.80	40.40	40.80	39.60	41.60	233,360	40.261	0.00%
2019-03-11	0	0.102	0.102	0.103	0.097	0.104	32,808,000	3,325,536	0.1014	40.80	40.80	41.20	38.80	41.60	82,020	40.545	4.08%
2019-03-08	0	0.098	0.098	0.099	0.097	0.101	26,986,000	2,660,128	0.0986	39.20	39.20	39.60	38.80	40.40	67,465	39.430	-2.97%
2019-03-07	0	0.101	0.101	0.102	0.100	0.106	28,634,000	2,929,948	0.1023	40.40	40.40	40.80	40.00	42.40	71,585	40.930	-5.61%
2019-03-06	0	0.107	0.105	0.106	0.100	0.109	98,596,000	10,304,828	0.1045	42.80	42.00	42.40	40.00	43.60	246,490	41.806	3.88%
2019-03-05	0	0.103	0.102	0.103	0.102	0.108	54,554,000	5,658,984	0.1037	41.20	40.80	41.20	40.80	43.20	136,385	41.493	-2.83%
2019-03-04	0	0.106	0.106	0.107	0.105	0.115	64,143,000	6,947,737	0.1083	42.40	42.40	42.80	42.00	46.00	160,357	43.327	-0.93%
2019-03-01	0	0.107	0.106	0.107	0.104	0.114	45,548,000	4,942,104	0.1085	42.80	42.40	42.80	41.60	45.60	113,870	43.401	-2.73%
2019-02-28	0	0.110	0.110	0.111	0.109	0.125	293,737,400	34,605,880	0.1178	44.00	44.00	44.40	43.60	50.00	734,343	47.125	-6.78%
2019-02-27	0	0.118	0.117	0.118	0.101	0.120	142,653,600	16,321,640	0.1144	47.20	46.80	47.20	40.40	48.00	356,634	45.766	16.83%
2019-02-26	0	0.101	0.101	0.102	0.098	0.106	32,372,000	3,307,548	0.1022	40.40	40.40	40.80	39.20	42.40	80,930	40.869	3.06%
2019-02-25	0	0.098	0.097	0.098	0.096	0.101	23,718,000	2,322,747	0.0979	39.20	38.80	39.20	38.40	40.40	59,295	39.173	-2.00%
2019-02-22	0	0.100	0.100	0.101	0.094	0.100	33,588,000	3,264,440	0.0972	40.00	40.00	40.40	37.60	40.00	83,970	38.876	1.01%
2019-02-21	0	0.099	0.097	0.098	0.097	0.110	100,962,000	10,553,086	0.1045	39.60	38.80	39.20	38.80	44.00	252,405	41.810	8.79%
2019-02-20	0	0.091	0.090	0.091	0.089	0.091	1,436,200	129,512	0.0902	36.40	36.00	36.40	35.60	36.40	3,590	36.071	1.11%
2019-02-19	0	0.090	0.089	0.090	0.089	0.091	988,000	88,176	0.0892	36.00	35.60	36.00	35.60	36.40	2,470	35.699	0.00%
2019-02-18	0	0.090	0.089	0.090	0.089	0.091	5,970,000	534,826	0.0896	36.00	35.60	36.00	35.60	36.40	14,925	35.834	-1.10%
2019-02-15	0	0.091	0.090	0.091	0.090	0.092	3,653,000	331,486	0.0907	36.40	36.00	36.40	36.00	36.80	9,132	36.297	1.11%
2019-02-14	0	0.090	0.090	0.091	0.090	0.093	3,588,000	325,972	0.0909	36.00	36.00	36.40	36.00	37.20	8,970	36.340	-3.23%
2019-02-13	0	0.093	0.092	0.093	0.091	0.094	3,869,325	357,867	0.0925	37.20	36.80	37.20	36.40	37.60	9,673	36.995	0.00%
2019-02-12	0	0.093	0.092	0.093	0.091	0.094	3,864,000	354,080	0.0916	37.20	36.80	37.20	36.40	37.60	9,660	36.654	-1.06%
2019-02-11	0	0.094	0.093	0.094	0.091	0.094	7,092,200	657,287	0.0927	37.60	37.20	37.60	36.40	37.60	17,730	37.071	4.44%
2019-02-08	0	0.090	0.089	0.090	0.089	0.092	3,586,000	324,258	0.0904	36.00	35.60	36.00	35.60	36.80	8,965	36.169	0.00%
2019-02-04	0	0.090	0.090	0.091	0.088	0.091	2,208,000	196,360	0.0889	36.00	36.00	36.40	35.20	36.40	5,520	35.572	0.00%
2019-02-01	0	0.090	0.089	0.090	0.089	0.092	2,940,000	263,892	0.0898	36.00	35.60	36.00	35.60	36.80	7,350	35.904	-1.10%
2019-01-31	0	0.091	0.090	0.091	0.089	0.093	3,704,000	334,980	0.0904	36.40	36.00	36.40	35.60	37.20	9,260	36.175	1.11%
2019-01-30	0	0.090	0.089	0.090	0.088	0.092	6,716,000	595,860	0.0887	36.00	35.60	36.00	35.20	36.80	16,790	35.489	-1.10%
2019-01-29	0	0.091	0.090	0.091	0.091	0.093	1,692,000	154,756	0.0915	36.40	36.00	36.40	36.40	37.20	4,230	36.585	-2.15%
2019-01-28	0	0.093	0.091	0.093	0.091	0.094	4,094,000	381,194	0.0931	37.20	36.40	37.20	36.40	37.60	10,235	37.244	0.00%
2019-01-25	0	0.093	0.092	0.093	0.091	0.097	10,330,000	952,778	0.0922	37.20	36.80	37.20	36.40	38.80	25,825	36.894	-3.12%
2019-01-24	0	0.096	0.095	0.096	0.094	0.100	9,774,000	932,412	0.0954	38.40	38.00	38.40	37.60	40.00	24,435	38.159	-3.03%
2019-01-23	0	0.099	0.097	0.099	0.090	0.102	66,884,000	6,534,484	0.0977	39.60	38.80	39.60	36.00	40.80	167,210	39.080	17.86%
2019-01-22	0	0.084	0.084	0.085	0.084	0.087	3,808,000	325,692	0.0855	33.60	33.60	34.00	33.60	34.80	9,520	34.211	-1.18%
2019-01-21	0	0.085	0.084	0.085	0.083	0.089	5,010,500	425,187	0.0849	34.00	33.60	34.00	33.20	35.60	12,526	33.944	-4.49%
2019-01-18	0	0.089	0.088	0.089	0.085	0.094	16,544,000	1,453,416	0.0879	35.60	35.20	35.60	34.00	37.60	41,360	35.141	-5.32%
2019-01-17	0	0.094	0.093	0.094	0.092	0.095	2,950,000	276,026	0.0936	37.60	37.20	37.60	36.80	38.00	7,375	37.427	0.00%
2019-01-16	0	0.094	0.093	0.094	0.092	0.095	3,934,000	369,908	0.0940	37.60	37.20	37.60	36.80	38.00	9,835	37.611	0.00%
2019-01-15	0	0.094	0.094	0.095	0.091	0.097	14,880,000	1,387,768	0.0933	37.60	37.60	38.00	36.40	38.80	37,200	37.306	-3.09%
2019-01-14	0	0.097	0.096	0.097	0.094	0.102	14,596,000	1,418,564	0.0972	38.80	38.40	38.80	37.60	40.80	36,490	38.875	1.04%
2019-01-11	0	0.096	0.095	0.096	0.095	0.097	6,446,000	618,864	0.0960	38.40	38.00	38.40	38.00	38.80	16,115	38.403	0.00%
2019-01-10	0	0.096	0.095	0.096	0.095	0.100	17,156,000	1,660,608	0.0968	38.40	38.00	38.40	38.00	40.00	42,890	38.718	-4.00%
2019-01-09	0	0.100	0.099	0.100	0.099	0.102	46,852,000	4,684,152	0.1000	40.00	39.60	40.00	39.60	40.80	117,130	39.991	-2.91%
2019-01-08	0	0.103	0.103	0.104	0.101	0.117	147,265,000	16,129,617	0.1095	41.20	41.20	41.60	40.40	46.80	368,162	43.811	1.98%
2019-01-07	0	0.101	0.099	0.101	0.098	0.101	2,388,000	237,660	0.0995	40.40	39.60	40.40	39.20	40.40	5,970	39.809	0.00%
2019-01-04	0	0.101	0.099	0.101	0.100	0.101	344,000	34,460	0.1002	40.40	39.60	40.40	40.00	40.40	860	40.070	0.00%
2019-01-03	0	0.101	0.100	0.101	0.099	0.102	492,000	49,032	0.0997	40.40	40.00	40.40	39.60	40.80	1,230	39.863	1.00%
2019-01-02	0	0.100	0.099	0.100	0.099	0.101	3,400,000	340,184	0.1001	40.00	39.60	40.00	39.60	40.40	8,500	40.022	-0.99%
2018-12-31	0	0.101	0.100	0.101	0.096	0.101	2,204,000	217,768	0.0988	40.40	40.00	40.40	38.40	40.40	5,510	39.522	1.00%
2018-12-28	0	0.100	0.099	0.100	0.098	0.100	1,098,000	109,348	0.0996	40.00	39.60	40.00	39.20	40.00	2,745	39.835	1.01%
2018-12-27	0	0.099	0.097	0.099	0.098	0.100	1,250,000	123,222	0.0986	39.60	38.80	39.60	39.20	40.00	3,125	39.431	0.00%
2018-12-24	0	0.099	0.097	0.100	0.097	0.100	1,226,000	121,116	0.0988	39.60	38.80	40.00	38.80	40.00	3,065	39.516	0.00%
2018-12-21	0	0.099	0.098	0.099	0.097	0.099	2,332,000	227,372	0.0975	39.60	39.20	39.60	38.80	39.60	5,830	39.000	0.00%
2018-12-20	0	0.099	0.098	0.099	0.098	0.100	4,060,000	402,468	0.0991	39.60	39.20	39.60	39.20	40.00	10,150	39.652	-1.00%
2018-12-19	0	0.100	0.099	0.100	0.098	0.101	2,440,000	242,852	0.0995	40.00	39.60	40.00	39.20	40.40	6,100	39.812	0.00%
2018-12-18	0	0.100	0.099	0.100	0.099	0.100	2,840,000	281,488	0.0991	40.00	39.60	40.00	39.60	40.00	7,100	39.646	-0.99%
2018-12-17	0	0.101	0.100	0.101	0.100	0.102	3,128,000	313,608	0.1003	40.40	40.00	40.40	40.00	40.80	7,820	40.103	0.00%
2018-12-14	0	0.101	0.100	0.101	0.100	0.103	13,388,000	1,351,226	0.1009	40.40	40.00	40.40	40.00	41.20	33,470	40.371	-0.98%
2018-12-13	0	0.102	0.101	0.102	0.100	0.106	28,197,100	2,895,118	0.1027	40.80	40.40	40.80	40.00	42.40	70,493	41.070	0.99%
2018-12-12	0	0.101	0.100	0.101	0.099	0.102	1,772,000	178,140	0.1005	40.40	40.00	40.40	39.60	40.80	4,430	40.212	0.00%
2018-12-11	0	0.101	0.100	0.101	0.100	0.102	14,105,000	1,427,252	0.1012	40.40	40.00	40.40	40.00	40.80	35,262	40.475	0.00%
2018-12-10	0	0.101	0.100	0.102	0.100	0.103	19,216,000	1,946,704	0.1013	40.40	40.00	40.80	40.00	41.20	48,040	40.523	1.00%
2018-12-07	0	0.100	0.100	0.101	0.099	0.101	948,000	94,820	0.1000	40.00	40.00	40.40	39.60	40.40	2,370	40.008	0.00%
2018-12-06	0	0.100	0.100	0.101	0.099	0.101	3,552,000	353,376	0.0995	40.00	40.00	40.40	39.60	40.40	8,880	39.795	-0.99%
2018-12-05	0	0.101	0.100	0.101	0.099	0.103	3,374,000	339,510	0.1006	40.40	40.00	40.40	39.60	41.20	8,435	40.250	-0.98%
2018-12-04	0	0.102	0.102	0.103	0.102	0.103	1,672,610	171,187	0.1023	40.80	40.80	41.20	40.80	41.20	4,182	40.939	-1.92%
2018-12-03	0	0.104	0.103	0.104	0.102	0.105	3,412,000	353,230	0.1035	41.60	41.20	41.60	40.80	42.00	8,530	41.410	0.00%
2018-11-30	0	0.104	0.103	0.104	0.102	0.106	6,180,000	641,712	0.1038	41.60	41.20	41.60	40.80	42.40	15,450	41.535	0.97%
2018-11-29	0	0.103	0.101	0.103	0.100	0.105	9,590,000	989,086	0.1031	41.20	40.40	41.20	40.00	42.00	23,975	41.255	0.98%
2018-11-28	0	0.102	0.101	0.103	0.098	0.103	2,276,000	230,336	0.1012	40.80	40.40	41.20	39.20	41.20	5,690	40.481	2.00%
2018-11-27	0	0.100	0.100	0.101	0.098	0.101	1,932,000	191,588	0.0992	40.00	40.00	40.40	39.20	40.40	4,830	39.666	0.00%
2018-11-26	0	0.100	0.099	0.100	0.099	0.103	1,768,300	177,580	0.1004	40.00	39.60	40.00	39.60	41.20	4,421	40.170	-0.99%
2018-11-23	0	0.101	0.100	0.101	0.100	0.102	1,944,000	197,224	0.1015	40.40	40.00	40.40	40.00	40.80	4,860	40.581	0.00%
2018-11-22	0	0.101	0.100	0.101	0.099	0.102	1,992,000	199,160	0.1000	40.40	40.00	40.40	39.60	40.80	4,980	39.992	0.00%
2018-11-21	0	0.101	0.100	0.101	0.098	0.101	1,462,000	145,502	0.0995	40.40	40.00	40.40	39.20	40.40	3,655	39.809	-0.98%
2018-11-20	0	0.102	0.101	0.102	0.100	0.103	3,488,000	351,544	0.1008	40.80	40.40	40.80	40.00	41.20	8,720	40.315	-0.97%
2018-11-19	0	0.103	0.102	0.103	0.101	0.103	4,314,000	441,098	0.1022	41.20	40.80	41.20	40.40	41.20	10,785	40.899	0.00%
2018-11-16	0	0.103	0.102	0.103	0.102	0.106	8,868,300	914,679	0.1031	41.20	40.80	41.20	40.80	42.40	22,171	41.256	-2.83%
2018-11-15	0	0.106	0.104	0.106	0.102	0.109	27,973,000	2,965,369	0.1060	42.40	41.60	42.40	40.80	43.60	69,932	42.403	3.92%
2018-11-14	0	0.102	0.101	0.102	0.101	0.103	2,948,000	300,344	0.1019	40.80	40.40	40.80	40.40	41.20	7,370	40.752	-0.97%
2018-11-13	0	0.103	0.102	0.103	0.102	0.104	3,504,000	359,936	0.1027	41.20	40.80	41.20	40.80	41.60	8,760	41.089	-0.96%
2018-11-12	0	0.104	0.103	0.104	0.101	0.106	17,924,500	1,852,931	0.1034	41.60	41.20	41.60	40.40	42.40	44,811	41.350	1.96%
2018-11-09	0	0.102	0.101	0.102	0.100	0.103	7,772,000	787,456	0.1013	40.80	40.40	40.80	40.00	41.20	19,430	40.528	0.99%
2018-11-08	0	0.101	0.101	0.102	0.101	0.104	5,748,000	586,904	0.1021	40.40	40.40	40.80	40.40	41.60	14,370	40.842	0.00%
2018-11-07	0	0.101	0.100	0.101	0.100	0.103	3,342,000	336,852	0.1008	40.40	40.00	40.40	40.00	41.20	8,355	40.317	-0.98%
2018-11-06	0	0.102	0.101	0.103	0.100	0.104	5,148,000	526,232	0.1022	40.80	40.40	41.20	40.00	41.60	12,870	40.888	0.99%
2018-11-05	0	0.101	0.100	0.102	0.099	0.103	1,704,000	171,436	0.1006	40.40	40.00	40.80	39.60	41.20	4,260	40.243	-1.94%
2018-11-02	0	0.103	0.102	0.103	0.099	0.105	11,524,000	1,176,034	0.1021	41.20	40.80	41.20	39.60	42.00	28,810	40.820	4.04%
2018-11-01	0	0.099	0.099	0.100	0.098	0.101	2,188,000	216,964	0.0992	39.60	39.60	40.00	39.20	40.40	5,470	39.664	-1.00%
2018-10-31	0	0.100	0.099	0.100	0.099	0.101	1,676,000	167,496	0.0999	40.00	39.60	40.00	39.60	40.40	4,190	39.975	2.04%
2018-10-30	0	0.098	0.097	0.098	0.096	0.099	1,580,025	153,614	0.0972	39.20	38.80	39.20	38.40	39.60	3,950	38.889	-1.01%
2018-10-29	0	0.099	0.097	0.099	0.097	0.099	1,413,000	138,042	0.0977	39.60	38.80	39.60	38.80	39.60	3,532	39.078	0.00%
2018-10-26	0	0.099	0.098	0.099	0.098	0.100	748,000	74,236	0.0992	39.60	39.20	39.60	39.20	40.00	1,870	39.698	0.00%
2018-10-25	0	0.099	0.098	0.099	0.096	0.099	1,364,200	132,918	0.0974	39.60	39.20	39.60	38.40	39.60	3,410	38.973	-1.00%
2018-10-24	0	0.100	0.099	0.100	0.098	0.102	2,682,000	267,376	0.0997	40.00	39.60	40.00	39.20	40.80	6,705	39.877	-0.99%
2018-10-23	0	0.101	0.100	0.101	0.100	0.102	2,268,000	227,572	0.1003	40.40	40.00	40.40	40.00	40.80	5,670	40.136	-0.98%
2018-10-22	0	0.102	0.101	0.103	0.100	0.103	3,664,000	370,088	0.1010	40.80	40.40	41.20	40.00	41.20	9,160	40.403	0.00%
2018-10-19	0	0.102	0.101	0.102	0.099	0.104	2,268,000	230,608	0.1017	40.80	40.40	40.80	39.60	41.60	5,670	40.672	0.00%
2018-10-18	0	0.102	0.100	0.102	0.099	0.106	3,411,600	344,252	0.1009	40.80	40.00	40.80	39.60	42.40	8,529	40.363	-1.92%
2018-10-16	0	0.104	0.104	0.105	0.097	0.106	5,976,000	604,068	0.1011	41.60	41.60	42.00	38.80	42.40	14,940	40.433	1.96%
2018-10-15	0	0.102	0.101	0.102	0.100	0.103	1,400,000	141,672	0.1012	40.80	40.40	40.80	40.00	41.20	3,500	40.478	-0.97%
2018-10-12	0	0.103	0.102	0.103	0.095	0.105	5,658,000	572,672	0.1012	41.20	40.80	41.20	38.00	42.00	14,145	40.486	5.10%
2018-10-11	0	0.098	0.098	0.099	0.094	0.103	10,287,000	1,007,185	0.0979	39.20	39.20	39.60	37.60	41.20	25,717	39.163	-6.67%
2018-10-10	0	0.105	0.104	0.105	0.103	0.105	4,112,000	428,216	0.1041	42.00	41.60	42.00	41.20	42.00	10,280	41.655	0.00%
2018-10-09	0	0.105	0.104	0.105	0.103	0.106	3,434,000	359,478	0.1047	42.00	41.60	42.00	41.20	42.40	8,585	41.873	0.96%
2018-10-08	0	0.104	0.103	0.104	0.103	0.109	4,141,500	433,636	0.1047	41.60	41.20	41.60	41.20	43.60	10,354	41.882	-3.70%
2018-10-05	0	0.108	0.107	0.108	0.106	0.109	2,062,000	219,968	0.1067	43.20	42.80	43.20	42.40	43.60	5,155	42.671	0.00%
2018-10-04	0	0.108	0.107	0.108	0.106	0.110	2,166,000	233,744	0.1079	43.20	42.80	43.20	42.40	44.00	5,415	43.166	-1.82%
2018-10-03	0	0.110	0.109	0.110	0.108	0.113	11,219,300	1,233,151	0.1099	44.00	43.60	44.00	43.20	45.20	28,048	43.965	2.80%
2018-10-02	0	0.107	0.107	0.109	0.103	0.109	3,564,000	376,416	0.1056	42.80	42.80	43.60	41.20	43.60	8,910	42.246	0.00%
2018-09-28	0	0.107	0.106	0.107	0.104	0.107	9,613,000	1,016,798	0.1058	42.80	42.40	42.80	41.60	42.80	24,032	42.309	0.00%
2018-09-27	0	0.107	0.106	0.108	0.106	0.110	3,792,000	406,640	0.1072	42.80	42.40	43.20	42.40	44.00	9,480	42.895	-0.93%
2018-09-26	0	0.108	0.107	0.108	0.107	0.112	15,372,000	1,664,312	0.1083	43.20	42.80	43.20	42.80	44.80	38,430	43.308	0.00%
2018-09-24	0	0.108	0.107	0.108	0.108	0.110	1,456,000	157,900	0.1084	43.20	42.80	43.20	43.20	44.00	3,640	43.379	-1.82%
2018-09-21	0	0.110	0.109	0.110	0.108	0.115	15,063,450	1,665,286	0.1106	44.00	43.60	44.00	43.20	46.00	37,659	44.221	0.92%
2018-09-20	0	0.109	0.108	0.109	0.105	0.112	15,664,000	1,702,656	0.1087	43.60	43.20	43.60	42.00	44.80	39,160	43.479	2.83%
2018-09-19	0	0.106	0.105	0.106	0.103	0.109	6,992,000	745,844	0.1067	42.40	42.00	42.40	41.20	43.60	17,480	42.668	0.00%
2018-09-18	0	0.106	0.104	0.106	0.100	0.108	29,812,000	3,087,240	0.1036	42.40	41.60	42.40	40.00	43.20	74,530	41.423	-1.85%
2018-09-17	0	0.108	0.107	0.108	0.104	0.111	4,872,000	524,948	0.1077	43.20	42.80	43.20	41.60	44.40	12,180	43.099	0.93%
2018-09-14	0	0.107	0.105	0.107	0.103	0.116	34,752,000	3,783,010	0.1089	42.80	42.00	42.80	41.20	46.40	86,880	43.543	-5.31%
2018-09-13	0	0.113	0.112	0.113	0.112	0.116	10,779,000	1,218,715	0.1131	45.20	44.80	45.20	44.80	46.40	26,947	45.226	-0.88%
2018-09-12	0	0.114	0.113	0.114	0.113	0.126	46,484,000	5,552,644	0.1195	45.60	45.20	45.60	45.20	50.40	116,210	47.781	1.79%
2018-09-11	0	0.112	0.111	0.112	0.111	0.117	15,488,000	1,767,650	0.1141	44.80	44.40	44.80	44.40	46.80	38,720	45.652	-3.45%
2018-09-10	0	0.116	0.114	0.116	0.114	0.119	12,776,000	1,481,392	0.1160	46.40	45.60	46.40	45.60	47.60	31,940	46.380	-2.52%
2018-09-07	0	0.119	0.117	0.119	0.118	0.123	27,968,000	3,333,328	0.1192	47.60	46.80	47.60	47.20	49.20	69,920	47.673	0.85%
2018-09-06	0	0.118	0.118	0.120	0.116	0.130	44,796,000	5,399,100	0.1205	47.20	47.20	48.00	46.40	52.00	111,990	48.211	-4.84%
2018-09-05	0	0.124	0.122	0.123	0.122	0.138	45,936,000	5,938,096	0.1293	49.60	48.80	49.20	48.80	55.20	114,840	51.708	-6.77%
2018-09-04	0	0.133	0.133	0.134	0.119	0.158	223,576,000	31,580,502	0.1413	53.20	53.20	53.60	47.60	63.20	558,940	56.501	11.76%
2018-09-03	0	0.119	0.118	0.119	0.117	0.121	18,968,000	2,243,988	0.1183	47.60	47.20	47.60	46.80	48.40	47,420	47.322	-0.83%
2018-08-31	0	0.120	0.119	0.120	0.118	0.123	14,848,000	1,778,116	0.1198	48.00	47.60	48.00	47.20	49.20	37,120	47.902	-2.44%
2018-08-30	0	0.123	0.121	0.123	0.117	0.128	19,644,000	2,426,632	0.1235	49.20	48.40	49.20	46.80	51.20	49,110	49.412	2.50%
2018-08-29	0	0.120	0.118	0.120	0.116	0.122	11,680,000	1,376,292	0.1178	48.00	47.20	48.00	46.40	48.80	29,200	47.133	-1.64%
2018-08-28	0	0.122	0.121	0.122	0.120	0.124	9,218,000	1,114,490	0.1209	48.80	48.40	48.80	48.00	49.60	23,045	48.361	-0.81%
2018-08-27	0	0.123	0.121	0.123	0.120	0.127	19,288,000	2,372,064	0.1230	49.20	48.40	49.20	48.00	50.80	48,220	49.193	1.65%
2018-08-24	0	0.121	0.122	0.123	0.120	0.140	23,004,000	3,009,516	0.1308	48.40	48.80	49.20	48.00	56.00	57,510	52.330	-9.02%
2018-08-23	0	0.133	0.134	0.135	0.126	0.149	87,558,000	12,159,028	0.1389	53.20	53.60	54.00	50.40	59.60	218,895	55.547	15.65%
2018-08-22	0	0.115	0.114	0.115	0.113	0.116	2,024,000	231,076	0.1142	46.00	45.60	46.00	45.20	46.40	5,060	45.667	0.00%
2018-08-21	0	0.115	0.113	0.115	0.112	0.115	2,210,000	250,534	0.1134	46.00	45.20	46.00	44.80	46.00	5,525	45.346	0.88%
2018-08-20	0	0.114	0.113	0.115	0.111	0.115	718,000	80,870	0.1126	45.60	45.20	46.00	44.40	46.00	1,795	45.053	0.00%
2018-08-17	0	0.114	0.113	0.114	0.114	0.119	944,000	108,688	0.1151	45.60	45.20	45.60	45.60	47.60	2,360	46.054	-1.72%
2018-08-16	0	0.116	0.115	0.116	0.114	0.121	3,600,000	419,804	0.1166	46.40	46.00	46.40	45.60	48.40	9,000	46.645	-0.85%
2018-08-15	0	0.117	0.116	0.118	0.116	0.121	2,278,000	266,980	0.1172	46.80	46.40	47.20	46.40	48.40	5,695	46.880	-2.50%
2018-08-14	0	0.120	0.119	0.120	0.119	0.122	1,116,000	134,292	0.1203	48.00	47.60	48.00	47.60	48.80	2,790	48.133	-2.44%
2018-08-13	0	0.123	0.122	0.123	0.121	0.125	1,224,000	149,368	0.1220	49.20	48.80	49.20	48.40	50.00	3,060	48.813	-2.38%
2018-08-10	0	0.126	0.125	0.127	0.122	0.127	2,572,000	320,328	0.1245	50.40	50.00	50.80	48.80	50.80	6,430	49.818	1.61%
2018-08-09	0	0.124	0.122	0.124	0.122	0.124	184,000	22,584	0.1227	49.60	48.80	49.60	48.80	49.60	460	49.096	0.00%
2018-08-08	0	0.124	0.123	0.124	0.123	0.124	1,684,000	207,162	0.1230	49.60	49.20	49.60	49.20	49.60	4,210	49.207	0.81%
2018-08-07	0	0.123	0.122	0.124	0.123	0.125	2,152,000	265,604	0.1234	49.20	48.80	49.60	49.20	50.00	5,380	49.369	0.00%
2018-08-06	0	0.123	0.123	0.124	0.121	0.126	714,000	88,116	0.1234	49.20	49.20	49.60	48.40	50.40	1,785	49.365	0.82%
2018-08-03	0	0.122	0.122	0.123	0.121	0.124	885,300	108,632	0.1227	48.80	48.80	49.20	48.40	49.60	2,213	49.083	-1.61%
2018-08-02	0	0.124	0.123	0.124	0.123	0.126	924,000	114,252	0.1236	49.60	49.20	49.60	49.20	50.40	2,310	49.460	-1.59%
2018-08-01	0	0.126	0.124	0.126	0.124	0.128	1,596,000	200,292	0.1255	50.40	49.60	50.40	49.60	51.20	3,990	50.198	0.00%
2018-07-31	0	0.126	0.125	0.127	0.123	0.128	2,602,000	325,152	0.1250	50.40	50.00	50.80	49.20	51.20	6,505	49.985	-0.79%
2018-07-30	0	0.127	0.126	0.127	0.124	0.133	4,234,000	546,572	0.1291	50.80	50.40	50.80	49.60	53.20	10,585	51.636	0.00%
2018-07-27	0	0.127	0.127	0.129	0.127	0.132	2,074,000	266,614	0.1286	50.80	50.80	51.60	50.80	52.80	5,185	51.420	-2.31%
2018-07-26	0	0.130	0.129	0.130	0.129	0.135	4,022,000	526,484	0.1309	52.00	51.60	52.00	51.60	54.00	10,055	52.360	-5.11%
2018-07-25	0	0.137	0.135	0.137	0.135	0.140	2,284,000	312,380	0.1368	54.80	54.00	54.80	54.00	56.00	5,710	54.708	0.00%
2018-07-24	0	0.137	0.136	0.137	0.135	0.143	11,726,000	1,630,788	0.1391	54.80	54.40	54.80	54.00	57.20	29,315	55.630	4.58%
2018-07-23	0	0.131	0.130	0.131	0.127	0.135	2,608,100	344,424	0.1321	52.40	52.00	52.40	50.80	54.00	6,520	52.824	1.55%
2018-07-20	0	0.129	0.127	0.129	0.125	0.130	1,220,000	155,552	0.1275	51.60	50.80	51.60	50.00	52.00	3,050	51.001	-0.77%
2018-07-19	0	0.130	0.129	0.130	0.123	0.134	6,138,000	797,460	0.1299	52.00	51.60	52.00	49.20	53.60	15,345	51.969	3.17%
2018-07-18	0	0.126	0.125	0.127	0.124	0.129	656,000	82,336	0.1255	50.40	50.00	50.80	49.60	51.60	1,640	50.205	-0.79%
2018-07-17	0	0.127	0.126	0.127	0.125	0.129	1,072,000	136,380	0.1272	50.80	50.40	50.80	50.00	51.60	2,680	50.888	-1.55%
2018-07-16	0	0.129	0.128	0.129	0.126	0.131	2,268,000	291,148	0.1284	51.60	51.20	51.60	50.40	52.40	5,670	51.349	0.00%
2018-07-13	0	0.129	0.127	0.129	0.127	0.133	5,196,000	670,490	0.1290	51.60	50.80	51.60	50.80	53.20	12,990	51.616	0.78%
2018-07-12	0	0.128	0.126	0.128	0.122	0.135	9,742,500	1,252,235	0.1285	51.20	50.40	51.20	48.80	54.00	24,356	51.413	1.59%
2018-07-11	0	0.126	0.124	0.126	0.124	0.130	2,148,000	271,474	0.1264	50.40	49.60	50.40	49.60	52.00	5,370	50.554	-3.82%
2018-07-10	0	0.131	0.131	0.132	0.130	0.132	1,168,000	152,944	0.1309	52.40	52.40	52.80	52.00	52.80	2,920	52.378	0.00%
2018-07-09	0	0.131	0.129	0.132	0.130	0.135	1,910,000	251,766	0.1318	52.40	51.60	52.80	52.00	54.00	4,775	52.726	-1.50%
2018-07-06	0	0.133	0.132	0.133	0.132	0.138	7,545,000	1,015,981	0.1347	53.20	52.80	53.20	52.80	55.20	18,862	53.862	-2.92%
2018-07-05	0	0.137	0.134	0.138	0.135	0.145	22,364,000	3,100,372	0.1386	54.80	53.60	55.20	54.00	58.00	55,910	55.453	4.58%
2018-07-04	0	0.131	0.131	0.132	0.131	0.139	1,360,000	181,432	0.1334	52.40	52.40	52.80	52.40	55.60	3,400	53.362	-5.07%
2018-07-03	0	0.138	0.137	0.138	0.134	0.141	8,376,000	1,157,292	0.1382	55.20	54.80	55.20	53.60	56.40	20,940	55.267	0.73%
2018-06-29	0	0.137	0.136	0.137	0.136	0.142	2,842,000	391,544	0.1378	54.80	54.40	54.80	54.40	56.80	7,105	55.108	-2.84%
2018-06-28	0	0.141	0.139	0.140	0.135	0.142	9,048,000	1,262,412	0.1395	56.40	55.60	56.00	54.00	56.80	22,620	55.810	2.92%
2018-06-27	0	0.137	0.135	0.138	0.134	0.140	6,438,000	871,210	0.1353	54.80	54.00	55.20	53.60	56.00	16,095	54.129	0.00%
2018-06-26	0	0.137	0.136	0.138	0.135	0.140	2,840,050	389,246	0.1371	54.80	54.40	55.20	54.00	56.00	7,100	54.822	-3.52%
2018-06-25	0	0.142	0.141	0.142	0.141	0.147	966,000	138,644	0.1435	56.80	56.40	56.80	56.40	58.80	2,415	57.410	-3.40%
2018-06-22	0	0.147	0.146	0.147	0.140	0.147	5,404,300	769,723	0.1424	58.80	58.40	58.80	56.00	58.80	13,511	56.971	2.80%
2018-06-21	0	0.143	0.141	0.143	0.140	0.145	1,336,000	189,072	0.1415	57.20	56.40	57.20	56.00	58.00	3,340	56.608	-2.05%
2018-06-20	0	0.146	0.142	0.145	0.138	0.149	3,492,000	505,132	0.1447	58.40	56.80	58.00	55.20	59.60	8,730	57.862	2.82%
2018-06-19	0	0.142	0.140	0.143	0.140	0.159	12,086,000	1,776,100	0.1470	56.80	56.00	57.20	56.00	63.60	30,215	58.782	-11.80%
2018-06-15	0	0.161	0.160	0.161	0.158	0.163	1,320,000	211,280	0.1601	64.40	64.00	64.40	63.20	65.20	3,300	64.024	-0.62%
2018-06-14	0	0.162	0.161	0.162	0.160	0.164	4,376,000	704,696	0.1610	64.80	64.40	64.80	64.00	65.60	10,940	64.415	-2.41%
2018-06-13	0	0.166	0.165	0.166	0.164	0.170	8,104,000	1,351,960	0.1668	66.40	66.00	66.40	65.60	68.00	20,260	66.731	-1.78%
2018-06-12	0	0.169	0.169	0.170	0.167	0.174	16,500,050	2,816,640	0.1707	67.60	67.60	68.00	66.80	69.60	41,250	68.282	-0.59%
2018-06-11	0	0.170	0.170	0.171	0.168	0.174	7,346,000	1,256,090	0.1710	68.00	68.00	68.40	67.20	69.60	18,365	68.396	0.00%
2018-06-08	0	0.170	0.169	0.170	0.167	0.172	6,234,000	1,052,848	0.1689	68.00	67.60	68.00	66.80	68.80	15,585	67.555	1.19%
2018-06-07	0	0.168	0.167	0.171	0.166	0.179	10,688,400	1,830,462	0.1713	67.20	66.80	68.40	66.40	71.60	26,721	68.503	-4.55%
2018-06-06	0	0.176	0.176	0.177	0.175	0.181	7,332,000	1,299,692	0.1773	70.40	70.40	70.80	70.00	72.40	18,330	70.905	0.57%
2018-06-05	0	0.175	0.173	0.177	0.172	0.184	10,656,000	1,882,424	0.1767	70.00	69.20	70.80	68.80	73.60	26,640	70.662	-5.91%
2018-06-04	0	0.186	0.184	0.187	0.183	0.204	14,366,000	2,720,194	0.1893	74.40	73.60	74.80	73.20	81.60	35,915	75.740	-8.82%
2018-06-01	0	0.204	0.202	0.204	0.202	0.216	9,604,000	1,997,724	0.2080	81.60	80.80	81.60	80.80	86.40	24,010	83.204	-3.77%
2018-05-31	0	0.212	0.209	0.212	0.206	0.221	21,304,000	4,565,518	0.2143	84.80	83.60	84.80	82.40	88.40	53,260	85.721	1.92%
2018-05-30	0	0.208	0.206	0.208	0.190	0.220	69,278,000	14,529,424	0.2097	83.20	82.40	83.20	76.00	88.00	173,195	83.891	5.05%
2018-05-29	0	0.198	0.198	0.200	0.197	0.225	103,870,600	22,025,358	0.2120	79.20	79.20	80.00	78.80	90.00	259,676	84.818	11.86%
2018-05-28	0	0.177	0.176	0.177	0.167	0.184	3,665,000	640,418	0.1747	70.80	70.40	70.80	66.80	73.60	9,162	69.896	4.12%
2018-05-25	0	0.170	0.167	0.170	0.166	0.170	1,630,000	275,112	0.1688	68.00	66.80	68.00	66.40	68.00	4,075	67.512	1.19%
2018-05-24	0	0.168	0.167	0.168	0.167	0.169	956,000	160,964	0.1684	67.20	66.80	67.20	66.80	67.60	2,390	67.349	0.60%
2018-05-23	0	0.167	0.166	0.167	0.166	0.172	852,000	143,116	0.1680	66.80	66.40	66.80	66.40	68.80	2,130	67.191	-0.60%
2018-05-21	0	0.168	0.168	0.169	0.166	0.169	1,144,000	192,180	0.1680	67.20	67.20	67.60	66.40	67.60	2,860	67.196	1.82%
2018-05-18	0	0.165	0.165	0.166	0.164	0.171	2,407,000	398,232	0.1654	66.00	66.00	66.40	65.60	68.40	6,017	66.179	-2.94%
2018-05-17	0	0.170	0.168	0.170	0.164	0.173	5,582,000	935,548	0.1676	68.00	67.20	68.00	65.60	69.20	13,955	67.040	0.59%
2018-05-16	0	0.169	0.168	0.170	0.168	0.176	5,780,000	984,672	0.1704	67.60	67.20	68.00	67.20	70.40	14,450	68.143	-4.52%
2018-05-15	0	0.177	0.175	0.177	0.174	0.183	2,760,000	487,024	0.1765	70.80	70.00	70.80	69.60	73.20	6,900	70.583	-1.12%
2018-05-14	0	0.179	0.178	0.180	0.175	0.180	1,180,000	209,076	0.1772	71.60	71.20	72.00	70.00	72.00	2,950	70.873	1.13%
2018-05-11	0	0.177	0.175	0.177	0.173	0.177	2,630,000	460,668	0.1752	70.80	70.00	70.80	69.20	70.80	6,575	70.064	0.00%
2018-05-10	0	0.177	0.176	0.177	0.176	0.179	919,000	162,798	0.1771	70.80	70.40	70.80	70.40	71.60	2,297	70.859	-0.56%
2018-05-09	0	0.178	0.177	0.178	0.174	0.180	1,670,000	293,338	0.1757	71.20	70.80	71.20	69.60	72.00	4,175	70.261	-1.11%
2018-05-08	0	0.180	0.180	0.181	0.175	0.184	5,716,000	1,017,520	0.1780	72.00	72.00	72.40	70.00	73.60	14,290	71.205	-1.64%
2018-05-07	0	0.183	0.183	0.184	0.182	0.188	1,698,000	311,620	0.1835	73.20	73.20	73.60	72.80	75.20	4,245	73.409	-1.61%
2018-05-04	0	0.186	0.185	0.186	0.183	0.186	956,000	177,082	0.1852	74.40	74.00	74.40	73.20	74.40	2,390	74.093	0.00%
2018-05-03	0	0.186	0.184	0.186	0.184	0.189	980,000	182,348	0.1861	74.40	73.60	74.40	73.60	75.60	2,450	74.428	-0.53%
2018-05-02	0	0.187	0.186	0.187	0.187	0.191	2,114,000	396,736	0.1877	74.80	74.40	74.80	74.80	76.40	5,285	75.068	-2.09%
2018-04-30	0	0.191	0.190	0.191	0.189	0.193	733,000	139,281	0.1900	76.40	76.00	76.40	75.60	77.20	1,832	76.006	0.00%
2018-04-27	0	0.191	0.190	0.191	0.189	0.196	1,410,000	269,798	0.1913	76.40	76.00	76.40	75.60	78.40	3,525	76.538	-2.05%
2018-04-26	0	0.195	0.193	0.195	0.193	0.199	380,000	74,204	0.1953	78.00	77.20	78.00	77.20	79.60	950	78.109	-0.51%
2018-04-25	0	0.196	0.196	0.197	0.195	0.200	1,220,000	240,272	0.1969	78.40	78.40	78.80	78.00	80.00	3,050	78.778	-2.00%
2018-04-24	0	0.200	0.200	0.201	0.180	0.203	7,564,250	1,461,763	0.1932	80.00	80.00	80.40	72.00	81.20	18,911	77.299	4.17%
2018-04-23	0	0.192	0.190	0.193	0.191	0.200	3,336,000	645,832	0.1936	76.80	76.00	77.20	76.40	80.00	8,340	77.438	-4.48%
2018-04-20	0	0.201	0.200	0.201	0.201	0.204	868,000	175,452	0.2021	80.40	80.00	80.40	80.40	81.60	2,170	80.853	-1.47%
2018-04-19	0	0.204	0.203	0.204	0.198	0.205	2,760,000	559,748	0.2028	81.60	81.20	81.60	79.20	82.00	6,900	81.123	0.99%
2018-04-18	0	0.202	0.200	0.202	0.199	0.213	6,770,000	1,367,902	0.2021	80.80	80.00	80.80	79.60	85.20	16,925	80.821	-5.16%
2018-04-17	0	0.213	0.211	0.213	0.210	0.215	1,636,000	349,018	0.2133	85.20	84.40	85.20	84.00	86.00	4,090	85.334	0.00%
2018-04-16	0	0.213	0.213	0.214	0.212	0.220	2,198,000	469,134	0.2134	85.20	85.20	85.60	84.80	88.00	5,495	85.375	-2.29%
2018-04-13	0	0.218	0.217	0.218	0.216	0.226	4,170,000	919,234	0.2204	87.20	86.80	87.20	86.40	90.40	10,425	88.176	-0.91%
2018-04-12	0	0.220	0.220	0.221	0.220	0.228	5,526,300	1,231,617	0.2229	88.00	88.00	88.40	88.00	91.20	13,816	89.146	-0.45%
2018-04-11	0	0.221	0.220	0.221	0.218	0.221	1,616,000	354,712	0.2195	88.40	88.00	88.40	87.20	88.40	4,040	87.800	0.45%
2018-04-10	0	0.220	0.220	0.221	0.216	0.224	4,369,500	958,358	0.2193	88.00	88.00	88.40	86.40	89.60	10,924	87.732	0.46%
2018-04-09	0	0.219	0.220	0.221	0.219	0.228	3,416,000	759,588	0.2224	87.60	88.00	88.40	87.60	91.20	8,540	88.945	-2.23%
2018-04-06	0	0.224	0.223	0.226	0.222	0.239	19,390,000	4,454,606	0.2297	89.60	89.20	90.40	88.80	95.60	48,475	91.895	-0.88%
2018-04-04	0	0.226	0.224	0.226	0.224	0.255	115,822,000	28,388,668	0.2451	90.40	89.60	90.40	89.60	102.0	289,555	98.042	6.60%
2018-04-03	0	0.212	0.211	0.212	0.210	0.225	5,133,000	1,094,348	0.2132	84.80	84.40	84.80	84.00	90.00	12,832	85.279	-4.07%
2018-03-29	0	0.221	0.220	0.222	0.219	0.244	10,684,000	2,460,948	0.2303	88.40	88.00	88.80	87.60	97.60	26,710	92.136	-8.68%
2018-03-28	0	0.242	0.241	0.242	0.242	0.245	9,704,000	2,359,392	0.2431	96.80	96.40	96.80	96.80	98.00	24,260	97.254	-0.82%
2018-03-27	0	0.244	0.243	0.244	0.242	0.249	4,346,000	1,068,580	0.2459	97.60	97.20	97.60	96.80	99.60	10,865	98.351	-0.41%
2018-03-26	0	0.245	0.244	0.245	0.241	0.246	3,156,025	765,513	0.2426	98.00	97.60	98.00	96.40	98.40	7,890	97.022	0.41%
2018-03-23	0	0.244	0.243	0.244	0.242	0.248	11,260,000	2,752,368	0.2444	97.60	97.20	97.60	96.80	99.20	28,150	97.775	-4.31%
2018-03-22	0	0.255	0.250	0.255	0.250	0.260	6,364,000	1,595,020	0.2506	102.0	100.0	102.0	100.0	104.0	15,910	100.25	0.00%
2018-03-21	0	0.255	0.250	0.255	0.250	0.270	8,584,300	2,218,272	0.2584	102.0	100.0	102.0	100.0	108.0	21,461	103.36	0.00%
2018-03-20	0	0.255	0.250	0.255	0.250	0.260	8,794,000	2,245,230	0.2553	102.0	100.0	102.0	100.0	104.0	21,985	102.13	0.00%
2018-03-19	0	0.255	0.250	0.255	0.250	0.260	6,458,250	1,647,490	0.2551	102.0	100.0	102.0	100.0	104.0	16,146	102.04	-1.92%
2018-03-16	0	0.260	0.255	0.260	0.255	0.260	5,488,000	1,400,000	0.2551	104.0	102.0	104.0	102.0	104.0	13,720	102.04	0.00%
2018-03-15	0	0.260	0.255	0.260	0.255	0.265	6,018,000	1,553,650	0.2582	104.0	102.0	104.0	102.0	106.0	15,045	103.27	-1.89%
2018-03-14	0	0.265	0.260	0.265	0.255	0.265	5,488,000	1,411,660	0.2572	106.0	104.0	106.0	102.0	106.0	13,720	102.89	1.92%
2018-03-13	0	0.260	0.255	0.260	0.255	0.265	4,860,000	1,263,820	0.2600	104.0	102.0	104.0	102.0	106.0	12,150	104.02	-1.89%
2018-03-12	0	0.265	0.260	0.265	0.260	0.275	7,005,000	1,871,570	0.2672	106.0	104.0	106.0	104.0	110.0	17,512	106.87	0.00%
2018-03-09	0	0.265	0.265	0.270	0.250	0.275	24,124,000	6,405,180	0.2655	106.0	106.0	108.0	100.0	110.0	60,310	106.20	3.92%
2018-03-08	0	0.255	0.250	0.255	0.250	0.255	3,290,000	826,260	0.2511	102.0	100.0	102.0	100.0	102.0	8,225	100.46	2.00%
2018-03-07	0	0.250	0.250	0.255	0.250	0.260	8,368,000	2,108,440	0.2520	100.0	100.0	102.0	100.0	104.0	20,920	100.79	-3.85%
2018-03-06	0	0.260	0.255	0.260	0.250	0.265	12,820,000	3,298,580	0.2573	104.0	102.0	104.0	100.0	106.0	32,050	102.92	1.96%
2018-03-05	0	0.255	0.250	0.255	0.255	0.270	10,842,000	2,806,874	0.2589	102.0	100.0	102.0	102.0	108.0	27,105	103.56	-3.77%
2018-03-02	0	0.265	0.260	0.265	0.255	0.265	25,854,000	6,738,220	0.2606	106.0	104.0	106.0	102.0	106.0	64,635	104.25	1.92%
2018-03-01	0	0.260	0.260	0.265	0.255	0.275	45,056,000	11,900,120	0.2641	104.0	104.0	106.0	102.0	110.0	112,640	105.65	-3.70%
2018-02-28	0	0.270	0.265	0.270	0.265	0.285	57,406,101	15,440,386	0.2690	108.0	106.0	108.0	106.0	114.0	143,515	107.59	-6.90%
2018-02-27	0	0.290	0.285	0.290	0.280	0.300	40,316,000	11,700,920	0.2902	116.0	114.0	116.0	112.0	120.0	100,790	116.09	-1.69%
2018-02-26	0	0.295	0.290	0.295	0.285	0.315	24,400,500	7,230,620	0.2963	118.0	116.0	118.0	114.0	126.0	61,001	118.53	-3.28%
2018-02-23	0	0.305	0.300	0.305	0.285	0.315	54,164,000	16,482,520	0.3043	122.0	120.0	122.0	114.0	126.0	135,410	121.72	3.39%
2018-02-22	0	0.295	0.290	0.295	0.290	0.345	83,700,000	26,290,380	0.3141	118.0	116.0	118.0	116.0	138.0	209,250	125.64	-7.81%
2018-02-21	0	0.320	0.315	0.320	0.315	0.375	95,716,000	31,929,925	0.3336	128.0	126.0	128.0	126.0	150.0	239,290	133.44	-11.11%
2018-02-20	0	0.360	0.355	0.360	0.270	0.455	251,603,200	96,548,018	0.3837	144.0	142.0	144.0	108.0	182.0	629,008	153.49	47.54%
2018-02-15	0	0.244	0.244	0.248	0.244	0.248	1,204,550	296,499	0.2461	97.60	97.60	99.20	97.60	99.20	3,011	98.460	-1.21%
2018-02-14	0	0.247	0.244	0.247	0.243	0.248	2,320,500	568,617	0.2450	98.80	97.60	98.80	97.20	99.20	5,801	98.016	-0.40%
2018-02-13	0	0.248	0.248	0.250	0.248	0.255	1,258,000	313,676	0.2493	99.20	99.20	100.0	99.20	102.0	3,145	99.738	-2.75%
2018-02-12	0	0.255	0.250	0.255	0.250	0.255	1,056,100	264,864	0.2508	102.0	100.0	102.0	100.0	102.0	2,640	100.32	2.00%
2018-02-09	0	0.250	0.249	0.250	0.245	0.255	3,612,000	901,384	0.2496	100.0	99.60	100.0	98.00	102.0	9,030	99.821	-5.66%
2018-02-08	0	0.265	0.260	0.265	0.260	0.275	2,760,000	724,900	0.2626	106.0	104.0	106.0	104.0	110.0	6,900	105.06	-1.85%
2018-02-07	0	0.270	0.265	0.275	0.265	0.280	4,195,100	1,139,069	0.2715	108.0	106.0	110.0	106.0	112.0	10,488	108.61	1.89%
2018-02-06	0	0.265	0.255	0.265	0.255	0.280	5,050,000	1,329,550	0.2633	106.0	102.0	106.0	102.0	112.0	12,625	105.31	-7.02%
2018-02-05	0	0.285	0.280	0.285	0.270	0.285	1,533,000	422,335	0.2755	114.0	112.0	114.0	108.0	114.0	3,832	110.20	0.00%
2018-02-02	0	0.285	0.280	0.285	0.275	0.300	6,028,000	1,719,080	0.2852	114.0	112.0	114.0	110.0	120.0	15,070	114.07	-5.00%
2018-02-01	0	0.300	0.295	0.300	0.300	0.305	2,331,100	701,248	0.3008	120.0	118.0	120.0	120.0	122.0	5,828	120.33	-1.64%
2018-01-31	0	0.305	0.300	0.310	0.300	0.315	4,907,000	1,500,210	0.3057	122.0	120.0	124.0	120.0	126.0	12,267	122.29	-1.61%
2018-01-30	0	0.310	0.310	0.320	0.310	0.320	1,346,500	423,737	0.3147	124.0	124.0	128.0	124.0	128.0	3,366	125.88	-3.12%
2018-01-29	0	0.320	0.315	0.320	0.315	0.325	722,000	231,380	0.3205	128.0	126.0	128.0	126.0	130.0	1,805	128.19	-1.54%
2018-01-26	0	0.325	0.320	0.325	0.315	0.325	2,238,050	716,835	0.3203	130.0	128.0	130.0	126.0	130.0	5,595	128.12	1.56%
2018-01-25	0	0.320	0.315	0.320	0.315	0.325	1,925,000	614,225	0.3191	128.0	126.0	128.0	126.0	130.0	4,812	127.63	-1.54%
2018-01-24	0	0.325	0.320	0.325	0.315	0.330	9,286,000	2,963,650	0.3192	130.0	128.0	130.0	126.0	132.0	23,215	127.66	-1.52%
2018-01-23	0	0.330	0.325	0.330	0.320	0.340	11,162,000	3,680,190	0.3297	132.0	130.0	132.0	128.0	136.0	27,905	131.88	3.13%
2018-01-22	0	0.320	0.315	0.320	0.315	0.325	1,310,000	420,900	0.3213	128.0	126.0	128.0	126.0	130.0	3,275	128.52	-1.54%
2018-01-19	0	0.325	0.320	0.325	0.315	0.325	1,204,000	386,540	0.3210	130.0	128.0	130.0	126.0	130.0	3,010	128.42	1.56%
2018-01-18	0	0.320	0.315	0.320	0.315	0.325	730,000	234,140	0.3207	128.0	126.0	128.0	126.0	130.0	1,825	128.30	-1.54%
2018-01-17	0	0.325	0.315	0.325	0.315	0.325	1,220,000	391,540	0.3209	130.0	126.0	130.0	126.0	130.0	3,050	128.37	0.00%
2018-01-16	0	0.325	0.320	0.325	0.315	0.325	1,608,000	517,920	0.3221	130.0	128.0	130.0	126.0	130.0	4,020	128.84	1.56%
2018-01-15	0	0.320	0.315	0.320	0.315	0.325	1,090,000	347,560	0.3189	128.0	126.0	128.0	126.0	130.0	2,725	127.54	-1.54%
2018-01-12	0	0.325	0.320	0.325	0.315	0.325	1,060,350	339,265	0.3200	130.0	128.0	130.0	126.0	130.0	2,651	127.98	1.56%
2018-01-11	0	0.320	0.315	0.320	0.315	0.320	2,588,000	817,060	0.3157	128.0	126.0	128.0	126.0	128.0	6,470	126.28	0.00%
2018-01-10	0	0.320	0.320	0.325	0.320	0.325	2,076,150	664,515	0.3201	128.0	128.0	130.0	128.0	130.0	5,190	128.03	-1.54%
2018-01-09	0	0.325	0.320	0.325	0.320	0.330	2,078,000	669,590	0.3222	130.0	128.0	130.0	128.0	132.0	5,195	128.89	-1.52%
2018-01-08	0	0.330	0.325	0.330	0.325	0.335	2,150,000	701,250	0.3262	132.0	130.0	132.0	130.0	134.0	5,375	130.47	-1.49%
2018-01-05	0	0.335	0.330	0.335	0.330	0.340	2,216,800	737,468	0.3327	134.0	132.0	134.0	132.0	136.0	5,542	133.07	-1.47%
2018-01-04	0	0.340	0.335	0.340	0.325	0.345	6,961,800	2,332,167	0.3350	136.0	134.0	136.0	130.0	138.0	17,404	134.00	4.62%
2018-01-03	0	0.325	0.325	0.330	0.320	0.330	1,677,000	545,675	0.3254	130.0	130.0	132.0	128.0	132.0	4,192	130.16	0.00%
2018-01-02	0	0.325	0.320	0.325	0.315	0.325	1,319,000	421,640	0.3197	130.0	128.0	130.0	126.0	130.0	3,297	127.87	0.00%
2017-12-29	0	0.325	0.320	0.325	0.320	0.325	456,300	146,861	0.3219	130.0	128.0	130.0	128.0	130.0	1,141	128.74	0.00%
2017-12-28	0	0.325	0.320	0.325	0.320	0.330	1,881,200	607,086	0.3227	130.0	128.0	130.0	128.0	132.0	4,703	129.08	0.00%
2017-12-27	0	0.325	0.320	0.325	0.320	0.330	982,000	316,830	0.3226	130.0	128.0	130.0	128.0	132.0	2,455	129.05	-1.52%
2017-12-22	0	0.330	0.320	0.330	0.325	0.340	3,102,000	1,022,390	0.3296	132.0	128.0	132.0	130.0	136.0	7,755	131.84	0.00%
2017-12-21	0	0.330	0.325	0.330	0.325	0.335	1,542,000	506,940	0.3288	132.0	130.0	132.0	130.0	134.0	3,855	131.50	-1.49%
2017-12-20	0	0.335	0.330	0.335	0.330	0.340	2,228,000	745,800	0.3347	134.0	132.0	134.0	132.0	136.0	5,570	133.90	0.00%
2017-12-19	0	0.335	0.330	0.335	0.330	0.350	3,332,000	1,126,060	0.3380	134.0	132.0	134.0	132.0	140.0	8,330	135.18	0.00%
2017-12-18	0	0.335	0.325	0.335	0.315	0.350	5,806,000	1,938,560	0.3339	134.0	130.0	134.0	126.0	140.0	14,515	133.56	4.69%
2017-12-15	0	0.320	0.315	0.320	0.310	0.320	2,778,000	875,330	0.3151	128.0	126.0	128.0	124.0	128.0	6,945	126.04	0.00%
2017-12-14	0	0.320	0.315	0.320	0.315	0.320	865,100	273,807	0.3165	128.0	126.0	128.0	126.0	128.0	2,163	126.60	0.00%
2017-12-13	0	0.320	0.315	0.320	0.315	0.325	1,970,000	629,460	0.3195	128.0	126.0	128.0	126.0	130.0	4,925	127.81	0.00%
2017-12-12	0	0.320	0.315	0.320	0.315	0.330	2,384,000	764,160	0.3205	128.0	126.0	128.0	126.0	132.0	5,960	128.21	-3.03%
2017-12-11	0	0.330	0.325	0.330	0.320	0.335	2,814,700	911,253	0.3237	132.0	130.0	132.0	128.0	134.0	7,037	129.50	3.13%
2017-12-08	0	0.320	0.315	0.320	0.310	0.335	3,533,000	1,142,480	0.3234	128.0	126.0	128.0	124.0	134.0	8,832	129.35	-4.48%
2017-12-07	0	0.335	0.330	0.335	0.330	0.340	1,044,000	347,340	0.3327	134.0	132.0	134.0	132.0	136.0	2,610	133.08	-1.47%
2017-12-06	0	0.340	0.335	0.340	0.330	0.350	2,350,000	794,900	0.3383	136.0	134.0	136.0	132.0	140.0	5,875	135.30	-2.86%
2017-12-05	0	0.350	0.340	0.350	0.345	0.350	892,000	308,080	0.3454	140.0	136.0	140.0	138.0	140.0	2,230	138.15	0.00%
2017-12-04	0	0.350	0.345	0.350	0.345	0.360	2,190,000	769,440	0.3513	140.0	138.0	140.0	138.0	144.0	5,475	140.54	-1.41%
2017-12-01	0	0.355	0.350	0.355	0.350	0.360	1,792,000	633,080	0.3533	142.0	140.0	142.0	140.0	144.0	4,480	141.31	1.43%
2017-11-30	0	0.350	0.345	0.350	0.345	0.355	786,000	274,560	0.3493	140.0	138.0	140.0	138.0	142.0	1,965	139.73	-1.41%
2017-11-29	0	0.355	0.345	0.355	0.345	0.355	1,006,500	352,955	0.3507	142.0	138.0	142.0	138.0	142.0	2,516	140.27	0.00%
2017-11-28	0	0.355	0.345	0.355	0.345	0.355	1,085,000	379,750	0.3500	142.0	138.0	142.0	138.0	142.0	2,712	140.00	0.00%
2017-11-27	0	0.355	0.350	0.355	0.355	0.365	1,079,600	385,984	0.3575	142.0	140.0	142.0	142.0	146.0	2,699	143.01	-2.74%
2017-11-24	0	0.365	0.360	0.370	0.360	0.385	10,700,000	4,008,880	0.3747	146.0	144.0	148.0	144.0	154.0	26,750	149.86	1.39%
2017-11-23	0	0.360	0.355	0.360	0.355	0.365	1,944,000	691,720	0.3558	144.0	142.0	144.0	142.0	146.0	4,860	142.33	-1.37%
2017-11-22	0	0.365	0.360	0.365	0.355	0.365	5,024,500	1,804,430	0.3591	146.0	144.0	146.0	142.0	146.0	12,561	143.65	2.82%
2017-11-21	0	0.355	0.345	0.355	0.330	0.355	5,302,200	1,817,006	0.3427	142.0	138.0	142.0	132.0	142.0	13,255	137.08	2.90%
2017-11-20	0	0.345	0.340	0.345	0.340	0.355	3,626,000	1,242,750	0.3427	138.0	136.0	138.0	136.0	142.0	9,065	137.09	-2.82%
2017-11-17	0	0.355	0.350	0.355	0.345	0.355	2,068,000	722,940	0.3496	142.0	140.0	142.0	138.0	142.0	5,170	139.83	0.00%
2017-11-16	0	0.355	0.350	0.355	0.350	0.355	1,932,000	677,280	0.3506	142.0	140.0	142.0	140.0	142.0	4,830	140.22	0.00%
2017-11-15	0	0.355	0.350	0.355	0.350	0.355	943,000	333,070	0.3532	142.0	140.0	142.0	140.0	142.0	2,357	141.28	0.00%
2017-11-14	0	0.355	0.350	0.360	0.355	0.360	912,500	324,887	0.3560	142.0	140.0	144.0	142.0	144.0	2,281	142.42	-1.39%
2017-11-13	0	0.360	0.350	0.360	0.350	0.365	2,456,000	873,840	0.3558	144.0	140.0	144.0	140.0	146.0	6,140	142.32	-1.37%
2017-11-10	0	0.365	0.360	0.365	0.355	0.365	1,744,700	630,628	0.3615	146.0	144.0	146.0	142.0	146.0	4,362	144.58	-1.35%
2017-11-09	0	0.370	0.360	0.370	0.355	0.370	5,436,500	1,960,270	0.3606	148.0	144.0	148.0	142.0	148.0	13,591	144.23	0.00%
2017-11-08	0	0.370	0.365	0.370	0.365	0.370	1,180,000	433,540	0.3674	148.0	146.0	148.0	146.0	148.0	2,950	146.96	-1.33%
2017-11-07	0	0.375	0.370	0.375	0.365	0.385	4,988,000	1,861,720	0.3732	150.0	148.0	150.0	146.0	154.0	12,470	149.30	-2.60%
2017-11-06	0	0.385	0.380	0.385	0.365	0.385	4,321,000	1,619,030	0.3747	154.0	152.0	154.0	146.0	154.0	10,802	149.88	4.05%
2017-11-03	0	0.370	0.365	0.370	0.360	0.370	1,220,000	445,500	0.3652	148.0	146.0	148.0	144.0	148.0	3,050	146.07	1.37%
2017-11-02	0	0.365	0.360	0.365	0.360	0.370	1,773,600	643,624	0.3629	146.0	144.0	146.0	144.0	148.0	4,434	145.16	-1.35%
2017-11-01	0	0.370	0.365	0.370	0.365	0.375	1,816,000	666,940	0.3673	148.0	146.0	148.0	146.0	150.0	4,540	146.90	-1.33%
2017-10-31	0	0.375	0.370	0.375	0.370	0.375	5,280,000	1,953,920	0.3701	150.0	148.0	150.0	148.0	150.0	13,200	148.02	0.00%
2017-10-30	0	0.375	0.370	0.375	0.365	0.375	4,310,175	1,596,401	0.3704	150.0	148.0	150.0	146.0	150.0	10,775	148.15	0.00%
2017-10-27	0	0.375	0.370	0.375	0.365	0.375	4,132,000	1,529,250	0.3701	150.0	148.0	150.0	146.0	150.0	10,330	148.04	0.00%
2017-10-26	0	0.375	0.365	0.375	0.365	0.375	2,658,025	980,310	0.3688	150.0	146.0	150.0	146.0	150.0	6,645	147.52	0.00%
2017-10-25	0	0.375	0.365	0.375	0.370	0.375	926,000	343,120	0.3705	150.0	146.0	150.0	148.0	150.0	2,315	148.22	0.00%
2017-10-24	0	0.375	0.370	0.375	0.370	0.375	2,856,000	1,063,420	0.3723	150.0	148.0	150.0	148.0	150.0	7,140	148.94	0.00%
2017-10-23	0	0.375	0.370	0.375	0.370	0.375	4,140,000	1,537,160	0.3713	150.0	148.0	150.0	148.0	150.0	10,350	148.52	0.00%
2017-10-20	0	0.375	0.370	0.375	0.370	0.380	3,200,000	1,192,720	0.3727	150.0	148.0	150.0	148.0	152.0	8,000	149.09	0.00%
2017-10-19	0	0.375	0.370	0.375	0.370	0.385	4,788,000	1,791,260	0.3741	150.0	148.0	150.0	148.0	154.0	11,970	149.65	-2.60%
2017-10-18	0	0.385	0.380	0.385	0.380	0.385	2,458,000	935,950	0.3808	154.0	152.0	154.0	152.0	154.0	6,145	152.31	0.00%
2017-10-17	0	0.385	0.380	0.385	0.380	0.390	5,262,000	2,013,690	0.3827	154.0	152.0	154.0	152.0	156.0	13,155	153.07	0.00%
2017-10-16	0	0.385	0.380	0.385	0.380	0.390	5,308,000	2,026,620	0.3818	154.0	152.0	154.0	152.0	156.0	13,270	152.72	-1.28%
2017-10-13	0	0.390	0.380	0.390	0.380	0.395	4,590,200	1,772,094	0.3861	156.0	152.0	156.0	152.0	158.0	11,475	154.42	1.30%
2017-10-12	0	0.385	0.380	0.385	0.380	0.390	3,688,750	1,416,893	0.3841	154.0	152.0	154.0	152.0	156.0	9,222	153.64	-1.28%
2017-10-11	0	0.390	0.380	0.390	0.385	0.420	22,230,000	8,911,100	0.4009	156.0	152.0	156.0	154.0	168.0	55,575	160.34	2.63%
2017-10-10	0	0.380	0.375	0.380	0.370	0.380	2,304,750	867,406	0.3764	152.0	150.0	152.0	148.0	152.0	5,762	150.54	0.00%
2017-10-09	0	0.380	0.375	0.380	0.370	0.380	1,250,125	468,564	0.3748	152.0	150.0	152.0	148.0	152.0	3,125	149.93	0.00%
2017-10-06	0	0.380	0.375	0.380	0.375	0.385	5,820,000	2,198,840	0.3778	152.0	150.0	152.0	150.0	154.0	14,550	151.12	0.00%
2017-10-04	0	0.380	0.375	0.380	0.375	0.385	2,566,200	975,612	0.3802	152.0	150.0	152.0	150.0	154.0	6,415	152.07	-1.30%
2017-10-03	0	0.385	0.380	0.385	0.375	0.385	3,710,175	1,410,978	0.3803	154.0	152.0	154.0	150.0	154.0	9,275	152.12	0.00%
2017-09-29	0	0.385	0.380	0.385	0.375	0.390	6,698,000	2,547,070	0.3803	154.0	152.0	154.0	150.0	156.0	16,745	152.11	-1.28%
2017-09-28	0	0.390	0.380	0.390	0.380	0.390	3,928,000	1,503,540	0.3828	156.0	152.0	156.0	152.0	156.0	9,820	153.11	-1.27%
2017-09-27	0	0.395	0.390	0.395	0.385	0.400	4,664,500	1,815,985	0.3893	158.0	156.0	158.0	154.0	160.0	11,661	155.73	-1.25%
2017-09-26	0	0.400	0.395	0.400	0.385	0.410	7,438,000	2,974,620	0.3999	160.0	158.0	160.0	154.0	164.0	18,595	159.97	1.27%
2017-09-25	0	0.395	0.385	0.390	0.390	0.405	3,820,000	1,502,580	0.3933	158.0	154.0	156.0	156.0	162.0	9,550	157.34	-2.47%
2017-09-22	0	0.405	0.400	0.405	0.400	0.420	6,815,000	2,745,090	0.4028	162.0	160.0	162.0	160.0	168.0	17,037	161.12	-3.57%
2017-09-21	0	0.420	0.415	0.420	0.410	0.440	15,912,500	6,712,875	0.4219	168.0	166.0	168.0	164.0	176.0	39,781	168.74	0.00%
2017-09-20	0	0.420	0.415	0.420	0.415	0.435	19,736,000	8,355,100	0.4233	168.0	166.0	168.0	166.0	174.0	49,340	169.34	-3.45%
2017-09-19	0	0.435	0.430	0.435	0.430	0.465	17,886,000	8,008,640	0.4478	174.0	172.0	174.0	172.0	186.0	44,715	179.10	0.00%
2017-09-18	0	0.435	0.425	0.435	0.430	0.445	3,387,500	1,466,070	0.4328	174.0	170.0	174.0	172.0	178.0	8,469	173.12	-1.14%
2017-09-15	0	0.440	0.435	0.440	0.435	0.465	10,936,700	4,886,514	0.4468	176.0	174.0	176.0	174.0	186.0	27,342	178.72	-1.12%
2017-09-14	0	0.445	0.440	0.450	0.440	0.485	37,318,175	17,259,197	0.4625	178.0	176.0	180.0	176.0	194.0	93,295	185.00	-2.20%
2017-09-13	0	0.455	0.450	0.455	0.420	0.470	35,854,000	16,012,440	0.4466	182.0	180.0	182.0	168.0	188.0	89,635	178.64	8.33%
2017-09-12	0	0.420	0.415	0.420	0.405	0.435	18,288,000	7,719,450	0.4221	168.0	166.0	168.0	162.0	174.0	45,720	168.84	3.70%
2017-09-11	0	0.405	0.405	0.410	0.390	0.415	13,250,000	5,337,420	0.4028	162.0	162.0	164.0	156.0	166.0	33,125	161.13	3.85%
2017-09-08	0	0.390	0.385	0.390	0.385	0.395	332,400	129,089	0.3884	156.0	154.0	156.0	154.0	158.0	831	155.34	-1.27%
2017-09-07	0	0.395	0.390	0.395	0.390	0.400	1,341,000	527,050	0.3930	158.0	156.0	158.0	156.0	160.0	3,352	157.21	0.00%
2017-09-06	0	0.395	0.390	0.395	0.385	0.400	1,408,850	551,343	0.3913	158.0	156.0	158.0	154.0	160.0	3,522	156.54	0.00%
2017-09-05	0	0.395	0.390	0.395	0.380	0.415	6,502,000	2,577,646	0.3964	158.0	156.0	158.0	152.0	166.0	16,255	158.58	2.60%
2017-09-04	0	0.385	0.380	0.385	0.375	0.390	2,082,200	795,292	0.3819	154.0	152.0	154.0	150.0	156.0	5,205	152.78	0.00%
2017-09-01	0	0.385	0.380	0.385	0.380	0.390	2,044,000	778,100	0.3807	154.0	152.0	154.0	152.0	156.0	5,110	152.27	1.32%
2017-08-31	0	0.380	0.375	0.380	0.375	0.385	1,653,200	628,672	0.3803	152.0	150.0	152.0	150.0	154.0	4,133	152.11	0.00%
2017-08-30	0	0.380	0.375	0.380	0.380	0.385	834,000	317,080	0.3802	152.0	150.0	152.0	152.0	154.0	2,085	152.08	0.00%
2017-08-29	0	0.380	0.375	0.380	0.375	0.385	768,000	290,240	0.3779	152.0	150.0	152.0	150.0	154.0	1,920	151.17	-1.30%
2017-08-28	0	0.385	0.375	0.385	0.375	0.400	1,540,000	593,320	0.3853	154.0	150.0	154.0	150.0	160.0	3,850	154.11	1.32%
2017-08-25	0	0.380	0.375	0.380	0.370	0.385	547,425	206,535	0.3773	152.0	150.0	152.0	148.0	154.0	1,369	150.91	0.00%
2017-08-24	0	0.380	0.375	0.380	0.375	0.385	494,000	187,000	0.3785	152.0	150.0	152.0	150.0	154.0	1,235	151.42	-1.30%
2017-08-22	0	0.385	0.380	0.385	0.370	0.385	2,162,000	819,690	0.3791	154.0	152.0	154.0	148.0	154.0	5,405	151.65	1.32%
2017-08-21	0	0.380	0.375	0.380	0.375	0.385	564,500	213,685	0.3785	152.0	150.0	152.0	150.0	154.0	1,411	151.42	-1.30%
2017-08-18	0	0.385	0.380	0.385	0.370	0.385	1,192,000	450,000	0.3775	154.0	152.0	154.0	148.0	154.0	2,980	151.01	-1.28%
2017-08-17	0	0.390	0.385	0.390	0.385	0.395	300,000	116,320	0.3877	156.0	154.0	156.0	154.0	158.0	750	155.09	-1.27%
2017-08-16	0	0.395	0.390	0.395	0.380	0.395	841,800	322,317	0.3829	158.0	156.0	158.0	152.0	158.0	2,104	153.16	1.28%
2017-08-15	0	0.390	0.385	0.390	0.390	0.395	92,000	36,100	0.3924	156.0	154.0	156.0	156.0	158.0	230	156.96	-1.27%
2017-08-14	0	0.395	0.390	0.395	0.380	0.395	504,000	195,820	0.3885	158.0	156.0	158.0	152.0	158.0	1,260	155.41	2.60%
2017-08-11	0	0.385	0.380	0.385	0.375	0.390	2,258,000	857,550	0.3798	154.0	152.0	154.0	150.0	156.0	5,645	151.91	-2.53%
2017-08-10	0	0.395	0.390	0.395	0.390	0.410	2,046,450	816,968	0.3992	158.0	156.0	158.0	156.0	164.0	5,116	159.68	-1.25%
2017-08-09	0	0.400	0.390	0.400	0.390	0.410	1,494,000	594,500	0.3979	160.0	156.0	160.0	156.0	164.0	3,735	159.17	1.27%
2017-08-08	0	0.395	0.390	0.395	0.385	0.415	2,045,000	810,310	0.3962	158.0	156.0	158.0	154.0	166.0	5,112	158.50	-1.25%
2017-08-07	0	0.400	0.400	0.405	0.395	0.415	2,550,100	1,024,677	0.4018	160.0	160.0	162.0	158.0	166.0	6,375	160.73	-1.23%
2017-08-04	0	0.405	0.400	0.405	0.380	0.420	11,586,300	4,703,737	0.4060	162.0	160.0	162.0	152.0	168.0	28,966	162.39	6.58%
2017-08-03	0	0.380	0.375	0.380	0.375	0.385	290,000	109,210	0.3766	152.0	150.0	152.0	150.0	154.0	725	150.63	0.00%
2017-08-02	0	0.380	0.375	0.385	0.375	0.385	863,775	327,386	0.3790	152.0	150.0	154.0	150.0	154.0	2,159	151.61	-1.30%
2017-08-01	0	0.385	0.375	0.385	0.375	0.385	1,013,800	386,270	0.3810	154.0	150.0	154.0	150.0	154.0	2,534	152.40	-1.28%
2017-07-31	0	0.390	0.385	0.390	0.380	0.390	602,000	232,070	0.3855	156.0	154.0	156.0	152.0	156.0	1,505	154.20	0.00%
2017-07-28	0	0.390	0.385	0.390	0.380	0.390	914,000	351,900	0.3850	156.0	154.0	156.0	152.0	156.0	2,285	154.00	0.00%
2017-07-27	0	0.390	0.385	0.390	0.385	0.390	1,168,000	453,980	0.3887	156.0	154.0	156.0	154.0	156.0	2,920	155.47	0.00%
2017-07-26	0	0.390	0.385	0.390	0.385	0.395	318,000	123,460	0.3882	156.0	154.0	156.0	154.0	158.0	795	155.30	0.00%
2017-07-25	0	0.390	0.385	0.390	0.385	0.395	208,000	80,980	0.3893	156.0	154.0	156.0	154.0	158.0	520	155.73	0.00%
2017-07-24	0	0.390	0.385	0.390	0.385	0.400	1,392,050	542,918	0.3900	156.0	154.0	156.0	154.0	160.0	3,480	156.01	0.00%
2017-07-21	0	0.390	0.380	0.390	0.375	0.395	1,472,325	569,538	0.3868	156.0	152.0	156.0	150.0	158.0	3,681	154.73	1.30%
2017-07-20	0	0.385	0.380	0.385	0.380	0.395	2,223,275	855,409	0.3848	154.0	152.0	154.0	152.0	158.0	5,558	153.90	-2.53%
2017-07-19	0	0.395	0.390	0.395	0.390	0.405	1,818,000	717,860	0.3949	158.0	156.0	158.0	156.0	162.0	4,545	157.94	-1.25%
2017-07-18	0	0.400	0.395	0.400	0.380	0.400	1,140,000	443,260	0.3888	160.0	158.0	160.0	152.0	160.0	2,850	155.53	2.56%
2017-07-17	0	0.390	0.385	0.390	0.385	0.400	1,654,275	644,370	0.3895	156.0	154.0	156.0	154.0	160.0	4,136	155.81	-2.50%
2017-07-14	0	0.400	0.395	0.400	0.395	0.400	1,681,900	667,032	0.3966	160.0	158.0	160.0	158.0	160.0	4,205	158.64	-1.23%
2017-07-13	0	0.405	0.400	0.405	0.400	0.420	2,828,000	1,148,000	0.4059	162.0	160.0	162.0	160.0	168.0	7,070	162.38	0.00%
2017-07-12	0	0.405	0.395	0.405	0.400	0.415	2,832,000	1,142,560	0.4034	162.0	158.0	162.0	160.0	166.0	7,080	161.38	-2.41%
2017-07-11	0	0.415	0.410	0.415	0.405	0.445	8,144,000	3,428,120	0.4209	166.0	164.0	166.0	162.0	178.0	20,360	168.38	1.22%
2017-07-10	0	0.410	0.400	0.410	0.400	0.420	2,888,000	1,187,260	0.4111	164.0	160.0	164.0	160.0	168.0	7,220	164.44	0.00%
2017-07-07	0	0.410	0.405	0.410	0.405	0.430	4,576,000	1,898,410	0.4149	164.0	162.0	164.0	162.0	172.0	11,440	165.94	-2.38%
2017-07-06	0	0.420	0.415	0.420	0.385	0.445	21,114,000	8,796,320	0.4166	168.0	166.0	168.0	154.0	178.0	52,785	166.64	7.69%
2017-07-05	0	0.390	0.380	0.390	0.380	0.395	1,894,000	729,260	0.3850	156.0	152.0	156.0	152.0	158.0	4,735	154.01	0.00%
2017-07-04	0	0.390	0.385	0.390	0.380	0.400	9,598,000	3,760,350	0.3918	156.0	154.0	156.0	152.0	160.0	23,995	156.71	1.30%
2017-07-03	0	0.385	0.380	0.385	0.360	0.395	6,366,000	2,407,080	0.3781	154.0	152.0	154.0	144.0	158.0	15,915	151.25	5.48%
2017-06-30	0	0.365	0.360	0.370	0.360	0.375	2,696,000	991,270	0.3677	146.0	144.0	148.0	144.0	150.0	6,740	147.07	-2.67%
2017-06-29	0	0.375	0.370	0.375	0.365	0.380	1,893,500	708,225	0.3740	150.0	148.0	150.0	146.0	152.0	4,734	149.61	1.35%
2017-06-28	0	0.370	0.365	0.370	0.360	0.385	4,196,000	1,555,330	0.3707	148.0	146.0	148.0	144.0	154.0	10,490	148.27	-3.90%
2017-06-27	0	0.385	0.380	0.385	0.350	0.385	10,984,900	4,020,116	0.3660	154.0	152.0	154.0	140.0	154.0	27,462	146.39	5.48%
2017-06-26	0	0.365	0.360	0.365	0.355	0.365	3,306,000	1,182,510	0.3577	146.0	144.0	146.0	142.0	146.0	8,265	143.07	1.39%
2017-06-23	0	0.360	0.355	0.360	0.355	0.415	36,341,000	13,660,085	0.3759	144.0	142.0	144.0	142.0	166.0	90,852	150.35	1.41%
2017-06-22	0	0.355	0.350	0.355	0.350	0.365	5,442,000	1,930,250	0.3547	142.0	140.0	142.0	140.0	146.0	13,605	141.88	-2.74%
2017-06-21	0	0.365	0.360	0.365	0.350	0.365	1,490,000	536,350	0.3600	146.0	144.0	146.0	140.0	146.0	3,725	143.99	0.00%
2017-06-20	0	0.365	0.360	0.365	0.355	0.395	10,424,050	3,841,627	0.3685	146.0	144.0	146.0	142.0	158.0	26,060	147.41	-7.59%
2017-06-19	0	0.395	0.390	0.395	0.385	0.400	1,416,000	555,460	0.3923	158.0	156.0	158.0	154.0	160.0	3,540	156.91	0.00%
2017-06-16	0	0.395	0.385	0.395	0.375	0.395	3,418,500	1,320,792	0.3864	158.0	154.0	158.0	150.0	158.0	8,546	154.55	3.95%
2017-06-15	0	0.380	0.375	0.380	0.370	0.390	3,300,475	1,248,368	0.3782	152.0	150.0	152.0	148.0	156.0	8,251	151.30	-3.80%
2017-06-14	0	0.395	0.390	0.395	0.380	0.395	7,532,000	2,892,000	0.3840	158.0	156.0	158.0	152.0	158.0	18,830	153.58	2.60%
2017-06-13	0	0.385	0.380	0.385	0.380	0.390	8,450,000	3,248,200	0.3844	154.0	152.0	154.0	152.0	156.0	21,125	153.76	1.32%
2017-06-12	0	0.380	0.380	0.385	0.375	0.395	7,813,000	3,027,800	0.3875	152.0	152.0	154.0	150.0	158.0	19,532	155.01	-5.00%
2017-06-09	0	0.400	0.395	0.400	0.395	0.410	4,442,000	1,772,010	0.3989	160.0	158.0	160.0	158.0	164.0	11,105	159.57	-3.61%
2017-06-08	0	0.415	0.405	0.415	0.400	0.430	12,250,000	5,020,600	0.4098	166.0	162.0	166.0	160.0	172.0	30,625	163.94	-2.35%
2017-06-07	0	0.425	0.420	0.425	0.420	0.440	4,642,000	1,991,270	0.4290	170.0	168.0	170.0	168.0	176.0	11,605	171.59	-3.41%
2017-06-06	0	0.440	0.435	0.440	0.425	0.450	9,875,000	4,308,720	0.4363	176.0	174.0	176.0	170.0	180.0	24,687	174.53	3.53%
2017-06-05	0	0.425	0.420	0.425	0.405	0.425	5,361,850	2,230,759	0.4160	170.0	168.0	170.0	162.0	170.0	13,405	166.42	3.66%
2017-06-02	0	0.410	0.405	0.410	0.405	0.420	4,108,000	1,684,380	0.4100	164.0	162.0	164.0	162.0	168.0	10,270	164.01	-2.38%
2017-06-01	0	0.420	0.415	0.425	0.405	0.425	2,460,385	1,015,492	0.4127	168.0	166.0	170.0	162.0	170.0	6,151	165.09	0.00%
2017-05-31	0	0.420	0.410	0.420	0.410	0.420	2,586,000	1,072,640	0.4148	168.0	164.0	168.0	164.0	168.0	6,465	165.91	-1.18%
2017-05-29	0	0.425	0.415	0.425	0.410	0.430	5,764,000	2,430,570	0.4217	170.0	166.0	170.0	164.0	172.0	14,410	168.67	2.41%
2017-05-26	0	0.415	0.405	0.415	0.395	0.415	4,237,575	1,719,163	0.4057	166.0	162.0	166.0	158.0	166.0	10,594	162.28	3.75%
2017-05-25	0	0.400	0.395	0.400	0.395	0.410	4,760,700	1,901,773	0.3995	160.0	158.0	160.0	158.0	164.0	11,902	159.79	-2.44%
2017-05-24	0	0.410	0.405	0.410	0.400	0.415	1,963,500	795,472	0.4051	164.0	162.0	164.0	160.0	166.0	4,909	162.05	0.00%
2017-05-23	0	0.410	0.405	0.415	0.395	0.435	5,120,050	2,122,889	0.4146	164.0	162.0	166.0	158.0	174.0	12,800	165.85	0.00%
2017-05-22	0	0.410	0.400	0.410	0.380	0.415	10,566,800	4,223,558	0.3997	164.0	160.0	164.0	152.0	166.0	26,417	159.88	0.00%
2017-05-19	0	0.410	0.400	0.410	0.400	0.415	2,786,000	1,127,050	0.4045	164.0	160.0	164.0	160.0	166.0	6,965	161.82	-2.38%
2017-05-18	0	0.420	0.410	0.420	0.410	0.425	4,070,000	1,689,370	0.4151	168.0	164.0	168.0	164.0	170.0	10,175	166.03	-2.33%
2017-05-17	0	0.430	0.420	0.430	0.420	0.435	2,150,000	922,500	0.4291	172.0	168.0	172.0	168.0	174.0	5,375	171.63	0.00%
2017-05-16	0	0.430	0.425	0.430	0.415	0.430	3,178,000	1,346,650	0.4237	172.0	170.0	172.0	166.0	172.0	7,945	169.50	1.18%
2017-05-15	0	0.425	0.420	0.425	0.415	0.435	4,370,700	1,857,150	0.4249	170.0	168.0	170.0	166.0	174.0	10,927	169.96	-1.16%
2017-05-12	0	0.430	0.425	0.435	0.425	0.450	6,282,600	2,713,696	0.4319	172.0	170.0	174.0	170.0	180.0	15,706	172.78	-3.37%
2017-05-11	0	0.445	0.440	0.445	0.405	0.445	5,972,500	2,555,495	0.4279	178.0	176.0	178.0	162.0	178.0	14,931	171.15	3.49%
2017-05-10	0	0.430	0.420	0.435	0.420	0.445	6,175,000	2,622,890	0.4248	172.0	168.0	174.0	168.0	178.0	15,437	169.90	-2.27%
2017-05-09	0	0.440	0.435	0.440	0.435	0.460	5,850,000	2,603,580	0.4451	176.0	174.0	176.0	174.0	184.0	14,625	178.02	-2.22%
2017-05-08	0	0.450	0.440	0.450	0.420	0.460	10,238,000	4,520,040	0.4415	180.0	176.0	180.0	168.0	184.0	25,595	176.60	1.12%
2017-05-05	0	0.445	0.445	0.450	0.435	0.460	8,012,000	3,581,540	0.4470	178.0	178.0	180.0	174.0	184.0	20,030	178.81	0.00%
2017-05-04	0	0.445	0.440	0.445	0.435	0.465	8,444,000	3,805,840	0.4507	178.0	176.0	178.0	174.0	186.0	21,110	180.29	-1.11%
2017-05-02	0	0.450	0.445	0.450	0.410	0.465	18,054,600	7,984,161	0.4422	180.0	178.0	180.0	164.0	186.0	45,136	176.89	9.76%
2017-04-28	0	0.410	0.405	0.410	0.370	0.420	12,916,950	5,173,505	0.4005	164.0	162.0	164.0	148.0	168.0	32,292	160.21	9.33%
2017-04-27	0	0.375	0.370	0.375	0.345	0.375	4,058,000	1,474,410	0.3633	150.0	148.0	150.0	138.0	150.0	10,145	145.33	5.63%
2017-04-26	0	0.355	0.355	0.360	0.355	0.380	3,748,000	1,364,820	0.3641	142.0	142.0	144.0	142.0	152.0	9,370	145.66	-5.33%
2017-04-25	0	0.375	0.375	0.380	0.370	0.385	1,450,000	547,940	0.3779	150.0	150.0	152.0	148.0	154.0	3,625	151.16	1.35%
2017-04-24	0	0.370	0.370	0.375	0.370	0.385	1,570,850	587,586	0.3741	148.0	148.0	150.0	148.0	154.0	3,927	149.62	-1.33%
2017-04-21	0	0.375	0.385	0.390	0.355	0.390	3,718,800	1,414,468	0.3804	150.0	154.0	156.0	142.0	156.0	9,297	152.14	4.17%
2017-04-20	0	0.360	0.360	0.365	0.360	0.365	896,000	323,400	0.3609	144.0	144.0	146.0	144.0	146.0	2,240	144.38	0.00%
2017-04-19	0	0.360	0.355	0.360	0.345	0.365	3,204,900	1,137,441	0.3549	144.0	142.0	144.0	138.0	146.0	8,012	141.96	0.00%
2017-04-18	0	0.360	0.360	0.365	0.360	0.375	2,860,000	1,042,800	0.3646	144.0	144.0	146.0	144.0	150.0	7,150	145.85	-2.70%
2017-04-13	0	0.370	0.370	0.380	0.370	0.380	1,823,000	687,375	0.3771	148.0	148.0	152.0	148.0	152.0	4,557	150.82	-2.63%
2017-04-12	0	0.380	0.380	0.390	0.375	0.390	3,052,000	1,161,790	0.3807	152.0	152.0	156.0	150.0	156.0	7,630	152.27	-5.00%
2017-04-11	0	0.400	0.390	0.400	0.375	0.400	3,858,000	1,490,230	0.3863	160.0	156.0	160.0	150.0	160.0	9,645	154.51	1.27%
2017-04-10	0	0.395	0.390	0.395	0.390	0.405	2,969,875	1,175,961	0.3960	158.0	156.0	158.0	156.0	162.0	7,425	158.39	-2.47%
2017-04-07	0	0.405	0.400	0.405	0.400	0.405	604,000	242,480	0.4015	162.0	160.0	162.0	160.0	162.0	1,510	160.58	-1.22%
2017-04-06	0	0.410	0.405	0.410	0.400	0.415	868,000	351,060	0.4044	164.0	162.0	164.0	160.0	166.0	2,170	161.78	1.23%
2017-04-05	0	0.405	0.405	0.410	0.395	0.420	2,284,000	928,960	0.4067	162.0	162.0	164.0	158.0	168.0	5,710	162.69	1.25%
2017-04-03	0	0.400	0.400	0.405	0.400	0.435	2,786,000	1,160,800	0.4167	160.0	160.0	162.0	160.0	174.0	6,965	166.66	-2.44%
2017-03-31	0	0.410	0.405	0.410	0.395	0.415	2,188,000	877,140	0.4009	164.0	162.0	164.0	158.0	166.0	5,470	160.35	0.00%
2017-03-30	0	0.410	0.400	0.410	0.405	0.420	1,767,000	723,355	0.4094	164.0	160.0	164.0	162.0	168.0	4,417	163.75	-1.20%
2017-03-29	0	0.415	0.410	0.415	0.400	0.425	2,885,000	1,197,330	0.4150	166.0	164.0	166.0	160.0	170.0	7,212	166.01	1.22%
2017-03-28	0	0.410	0.405	0.410	0.405	0.415	1,111,000	452,575	0.4074	164.0	162.0	164.0	162.0	166.0	2,777	162.94	1.23%
2017-03-27	0	0.405	0.405	0.410	0.395	0.420	3,578,000	1,442,320	0.4031	162.0	162.0	164.0	158.0	168.0	8,945	161.24	-3.57%
2017-03-24	0	0.420	0.415	0.430	0.410	0.435	2,052,000	868,430	0.4232	168.0	166.0	172.0	164.0	174.0	5,130	169.28	-3.45%
2017-03-23	0	0.435	0.435	0.440	0.435	0.455	2,104,000	937,530	0.4456	174.0	174.0	176.0	174.0	182.0	5,260	178.24	-1.14%
2017-03-22	0	0.440	0.435	0.440	0.425	0.445	1,404,000	611,640	0.4356	176.0	174.0	176.0	170.0	178.0	3,510	174.26	-2.22%
2017-03-21	0	0.450	0.445	0.450	0.435	0.465	9,982,000	4,544,220	0.4552	180.0	178.0	180.0	174.0	186.0	24,955	182.10	2.27%
2017-03-20	0	0.440	0.430	0.440	0.420	0.440	3,261,550	1,416,843	0.4344	176.0	172.0	176.0	168.0	176.0	8,154	173.76	3.53%
2017-03-17	0	0.425	0.425	0.430	0.420	0.445	3,420,000	1,478,940	0.4324	170.0	170.0	172.0	168.0	178.0	8,550	172.98	1.19%
2017-03-16	0	0.420	0.420	0.425	0.415	0.420	1,065,000	445,570	0.4184	168.0	168.0	170.0	166.0	168.0	2,662	167.35	0.00%
2017-03-15	0	0.420	0.415	0.420	0.415	0.430	2,144,000	900,180	0.4199	168.0	166.0	168.0	166.0	172.0	5,360	167.94	-2.33%
2017-03-14	0	0.430	0.420	0.430	0.420	0.445	2,704,000	1,176,540	0.4351	172.0	168.0	172.0	168.0	178.0	6,760	174.04	0.00%
2017-03-13	0	0.430	0.425	0.430	0.410	0.430	3,038,000	1,275,900	0.4200	172.0	170.0	172.0	164.0	172.0	7,595	167.99	4.88%
2017-03-10	0	0.410	0.405	0.410	0.395	0.435	11,872,000	4,870,360	0.4102	164.0	162.0	164.0	158.0	174.0	29,680	164.10	-5.75%
2017-03-09	0	0.435	0.430	0.435	0.425	0.470	7,928,000	3,533,170	0.4457	174.0	172.0	174.0	170.0	188.0	19,820	178.26	-7.45%
2017-03-08	0	0.470	0.465	0.470	0.465	0.475	796,000	373,100	0.4687	188.0	186.0	188.0	186.0	190.0	1,990	187.49	-1.05%
2017-03-07	0	0.475	0.470	0.475	0.470	0.480	576,000	271,280	0.4710	190.0	188.0	190.0	188.0	192.0	1,440	188.39	0.00%
2017-03-06	0	0.475	0.470	0.475	0.460	0.480	2,463,000	1,162,660	0.4721	190.0	188.0	190.0	184.0	192.0	6,157	188.82	1.06%
2017-03-03	0	0.470	0.465	0.470	0.465	0.480	2,412,000	1,134,920	0.4705	188.0	186.0	188.0	186.0	192.0	6,030	188.21	-1.05%
2017-03-02	0	0.475	0.470	0.475	0.470	0.480	1,969,200	935,162	0.4749	190.0	188.0	190.0	188.0	192.0	4,923	189.96	0.00%
2017-03-01	0	0.475	0.470	0.475	0.470	0.485	2,318,000	1,100,830	0.4749	190.0	188.0	190.0	188.0	194.0	5,795	189.96	0.00%
2017-02-28	0	0.475	0.470	0.475	0.470	0.490	7,949,000	3,798,300	0.4778	190.0	188.0	190.0	188.0	196.0	19,872	191.13	-3.06%
2017-02-27	0	0.490	0.485	0.490	0.485	0.510	10,602,950	5,267,406	0.4968	196.0	194.0	196.0	194.0	204.0	26,507	198.71	0.00%
2017-02-24	0	0.490	0.485	0.490	0.475	0.510	10,532,000	5,200,680	0.4938	196.0	194.0	196.0	190.0	204.0	26,330	197.52	1.03%
2017-02-23	0	0.485	0.475	0.485	0.475	0.485	6,748,575	3,240,060	0.4801	194.0	190.0	194.0	190.0	194.0	16,871	192.04	2.11%
2017-02-22	0	0.475	0.475	0.480	0.470	0.490	5,599,775	2,680,709	0.4787	190.0	190.0	192.0	188.0	196.0	13,999	191.49	-3.06%
2017-02-21	0	0.490	0.480	0.490	0.480	0.490	3,923,000	1,897,030	0.4836	196.0	192.0	196.0	192.0	196.0	9,807	193.43	-1.01%
2017-02-20	0	0.495	0.490	0.495	0.480	0.495	5,396,000	2,608,580	0.4834	198.0	196.0	198.0	192.0	198.0	13,490	193.37	0.00%
2017-02-17	0	0.495	0.490	0.495	0.490	0.520	13,624,000	6,778,400	0.4975	198.0	196.0	198.0	196.0	208.0	34,060	199.01	-2.94%
2017-02-16	0	0.510	0.500	0.510	0.510	0.520	3,684,400	1,886,556	0.5120	204.0	200.0	204.0	204.0	208.0	9,211	204.82	-1.92%
2017-02-15	0	0.520	0.510	0.520	0.510	0.530	9,785,000	5,029,520	0.5140	208.0	204.0	208.0	204.0	212.0	24,462	205.60	0.00%
2017-02-14	0	0.520	0.520	0.530	0.510	0.540	9,722,000	5,105,760	0.5252	208.0	208.0	212.0	204.0	216.0	24,305	210.07	-1.89%
2017-02-13	0	0.530	0.520	0.530	0.510	0.540	10,050,000	5,269,290	0.5243	212.0	208.0	212.0	204.0	216.0	25,125	209.72	1.92%
2017-02-10	0	0.520	0.510	0.520	0.510	0.540	9,040,400	4,712,116	0.5212	208.0	204.0	208.0	204.0	216.0	22,601	208.49	-1.89%
2017-02-09	0	0.530	0.520	0.530	0.520	0.550	9,740,000	5,166,860	0.5305	212.0	208.0	212.0	208.0	220.0	24,350	212.19	-3.64%
2017-02-08	0	0.550	0.540	0.550	0.530	0.570	15,438,000	8,419,840	0.5454	220.0	216.0	220.0	212.0	228.0	38,595	218.16	-1.79%
2017-02-07	0	0.560	0.550	0.560	0.540	0.570	38,344,000	21,283,000	0.5551	224.0	220.0	224.0	216.0	228.0	95,860	222.02	12.00%
2017-02-06	0	0.500	0.495	0.500	0.495	0.510	3,989,110	1,993,343	0.4997	200.0	198.0	200.0	198.0	204.0	9,973	199.88	-1.96%
2017-02-03	0	0.510	0.495	0.510	0.495	0.510	3,828,000	1,915,760	0.5005	204.0	198.0	204.0	198.0	204.0	9,570	200.18	0.00%
2017-02-02	0	0.510	0.500	0.510	0.500	0.530	3,388,000	1,717,920	0.5071	204.0	200.0	204.0	200.0	212.0	8,470	202.82	-3.77%
2017-02-01	0	0.530	0.520	0.530	0.510	0.540	504,000	264,395	0.5246	212.0	208.0	212.0	204.0	216.0	1,260	209.84	0.00%
2017-01-27	0	0.530	0.530	0.540	0.520	0.540	820,000	432,960	0.5280	212.0	212.0	216.0	208.0	216.0	2,050	211.20	-1.85%
2017-01-26	0	0.540	0.520	0.540	0.520	0.560	5,612,050	3,036,610	0.5411	216.0	208.0	216.0	208.0	224.0	14,030	216.43	0.00%
2017-01-25	0	0.540	0.520	0.540	0.510	0.550	8,606,000	4,608,150	0.5355	216.0	208.0	216.0	204.0	220.0	21,515	214.18	3.85%
2017-01-24	0	0.520	0.510	0.520	0.500	0.530	5,744,000	2,926,370	0.5095	208.0	204.0	208.0	200.0	212.0	14,360	203.79	1.96%
2017-01-23	0	0.510	0.500	0.510	0.480	0.540	16,986,000	8,683,580	0.5112	204.0	200.0	204.0	192.0	216.0	42,465	204.49	4.08%
2017-01-20	0	0.490	0.485	0.490	0.470	0.500	12,578,450	6,058,287	0.4816	196.0	194.0	196.0	188.0	200.0	31,446	192.66	-3.92%
2017-01-19	0	0.510	0.500	0.510	0.495	0.570	23,038,000	12,097,400	0.5251	204.0	200.0	204.0	198.0	228.0	57,595	210.04	-12.07%
2017-01-18	0	0.580	0.570	0.580	0.570	0.590	2,936,200	1,691,948	0.5762	232.0	228.0	232.0	228.0	236.0	7,340	230.49	-1.69%
2017-01-17	0	0.590	0.580	0.590	0.570	0.600	5,253,000	3,064,460	0.5834	236.0	232.0	236.0	228.0	240.0	13,132	233.35	0.00%
2017-01-16	0	0.590	0.580	0.590	0.570	0.610	11,600,000	6,856,280	0.5911	236.0	232.0	236.0	228.0	244.0	29,000	236.42	0.00%
2017-01-13	0	0.590	0.590	0.600	0.580	0.610	9,324,000	5,575,840	0.5980	236.0	236.0	240.0	232.0	244.0	23,310	239.20	-1.67%
2017-01-12	0	0.600	0.590	0.600	0.580	0.620	13,766,500	8,297,555	0.6027	240.0	236.0	240.0	232.0	248.0	34,416	241.09	3.45%
2017-01-11	0	0.580	0.590	0.600	0.570	0.610	14,063,700	8,320,272	0.5916	232.0	236.0	240.0	228.0	244.0	35,159	236.65	-3.33%
2017-01-10	0	0.600	0.590	0.600	0.580	0.620	14,958,000	9,011,080	0.6024	240.0	236.0	240.0	232.0	248.0	37,395	240.97	0.00%
2017-01-09	0	0.600	0.600	0.610	0.580	0.610	8,410,600	4,996,962	0.5941	240.0	240.0	244.0	232.0	244.0	21,026	237.65	-1.64%
2017-01-06	0	0.610	0.600	0.610	0.590	0.630	13,868,500	8,385,995	0.6047	244.0	240.0	244.0	236.0	252.0	34,671	241.87	-3.17%
2017-01-05	0	0.630	0.620	0.630	0.620	0.640	3,322,000	2,098,480	0.6317	252.0	248.0	252.0	248.0	256.0	8,305	252.68	-1.56%
2017-01-04	0	0.640	0.620	0.630	0.610	0.640	8,717,000	5,456,650	0.6260	256.0	248.0	252.0	244.0	256.0	21,792	250.39	1.59%
2017-01-03	0	0.630	0.610	0.630	0.600	0.630	13,896,000	8,566,740	0.6165	252.0	244.0	252.0	240.0	252.0	34,740	246.60	1.61%
2016-12-30	0	0.620	0.610	0.620	0.600	0.620	6,920,000	4,223,274	0.6103	248.0	244.0	248.0	240.0	248.0	17,300	244.12	0.00%
2016-12-29	0	0.620	0.610	0.620	0.600	0.630	10,857,000	6,656,940	0.6131	248.0	244.0	248.0	240.0	252.0	27,142	245.26	-1.59%
2016-12-28	0	0.630	0.630	0.640	0.620	0.640	17,530,000	11,057,620	0.6308	252.0	252.0	256.0	248.0	256.0	43,825	252.31	-1.56%
2016-12-23	0	0.640	0.630	0.640	0.630	0.650	22,388,000	14,279,720	0.6378	256.0	252.0	256.0	252.0	260.0	55,970	255.13	0.00%
2016-12-22	0	0.640	0.630	0.640	0.620	0.650	26,274,000	16,717,840	0.6363	256.0	252.0	256.0	248.0	260.0	65,685	254.52	1.59%
2016-12-21	0	0.630	0.620	0.630	0.610	0.640	20,442,000	12,733,840	0.6229	252.0	248.0	252.0	244.0	256.0	51,105	249.17	0.00%
2016-12-20	0	0.630	0.620	0.630	0.600	0.690	81,034,000	52,605,620	0.6492	252.0	248.0	252.0	240.0	276.0	202,585	259.67	0.00%
2016-12-19	0	0.630	0.620	0.630	0.590	0.670	90,423,921	57,453,950	0.6354	252.0	248.0	252.0	236.0	268.0	226,060	254.15	5.00%
2016-12-16	0	0.600	0.590	0.600	0.580	0.600	8,036,000	4,763,620	0.5928	240.0	236.0	240.0	232.0	240.0	20,090	237.11	1.69%
2016-12-15	0	0.590	0.580	0.590	0.560	0.590	13,968,000	8,099,460	0.5799	236.0	232.0	236.0	224.0	236.0	34,920	231.94	1.72%
2016-12-14	0	0.580	0.570	0.580	0.570	0.590	6,280,000	3,669,680	0.5843	232.0	228.0	232.0	228.0	236.0	15,700	233.74	-1.69%
2016-12-13	0	0.590	0.580	0.590	0.580	0.610	15,366,000	9,101,180	0.5923	236.0	232.0	236.0	232.0	244.0	38,415	236.92	1.72%
2016-12-12	0	0.580	0.570	0.580	0.560	0.600	10,276,800	5,975,004	0.5814	232.0	228.0	232.0	224.0	240.0	25,692	232.56	0.00%
2016-12-09	0	0.580	0.570	0.580	0.560	0.590	13,099,500	7,441,680	0.5681	232.0	228.0	232.0	224.0	236.0	32,749	227.24	0.00%
2016-12-08	0	0.580	0.570	0.580	0.570	0.610	41,514,000	24,526,680	0.5908	232.0	228.0	232.0	228.0	244.0	103,785	236.32	1.75%
2016-12-07	0	0.570	0.560	0.570	0.570	0.590	15,516,000	8,897,520	0.5734	228.0	224.0	228.0	228.0	236.0	38,790	229.38	-1.72%
2016-12-06	0	0.580	0.580	0.590	0.570	0.610	26,786,075	15,942,321	0.5952	232.0	232.0	236.0	228.0	244.0	66,965	238.07	-1.69%
2016-12-05	0	0.590	0.570	0.590	0.570	0.600	8,914,000	5,214,460	0.5850	236.0	228.0	236.0	228.0	240.0	22,285	233.99	1.72%
2016-12-02	0	0.580	0.580	0.590	0.550	0.610	33,918,000	19,889,040	0.5864	232.0	232.0	236.0	220.0	244.0	84,795	234.55	3.57%
2016-12-01	0	0.560	0.550	0.560	0.540	0.590	27,816,000	15,700,840	0.5645	224.0	220.0	224.0	216.0	236.0	69,540	225.78	-5.08%
2016-11-30	0	0.590	0.580	0.590	0.570	0.620	44,961,220	26,466,319	0.5886	236.0	232.0	236.0	228.0	248.0	112,403	235.46	-4.84%
2016-11-29	0	0.620	0.600	0.610	0.570	0.660	126,692,000	79,621,280	0.6285	248.0	240.0	244.0	228.0	264.0	316,730	251.39	6.90%
2016-11-28	0	0.580	0.570	0.590	0.570	0.630	28,051,500	16,594,985	0.5916	232.0	228.0	236.0	228.0	252.0	70,129	236.64	-4.92%
2016-11-25	0	0.610	0.610	0.620	0.600	0.640	24,514,000	15,086,000	0.6154	244.0	244.0	248.0	240.0	256.0	61,285	246.16	-1.61%
2016-11-24	0	0.620	0.620	0.630	0.600	0.660	64,494,000	40,854,460	0.6335	248.0	248.0	252.0	240.0	264.0	161,235	253.38	1.64%
2016-11-23	0	0.610	0.610	0.620	0.520	0.640	132,958,500	79,911,105	0.6010	244.0	244.0	248.0	208.0	256.0	332,396	240.41	12.96%
2016-11-22	0	0.540	0.530	0.540	0.510	0.550	33,016,000	17,679,120	0.5355	216.0	212.0	216.0	204.0	220.0	82,540	214.19	3.85%
2016-11-21	0	0.520	0.510	0.520	0.495	0.540	25,493,000	13,187,300	0.5173	208.0	204.0	208.0	198.0	216.0	63,732	206.92	4.00%
2016-11-18	0	0.500	0.500	0.510	0.495	0.530	43,238,000	21,794,060	0.5040	200.0	200.0	204.0	198.0	212.0	108,095	201.62	-3.85%
2016-11-17	0	0.520	0.510	0.520	0.500	0.590	32,526,225	17,801,101	0.5473	208.0	204.0	208.0	200.0	236.0	81,316	218.91	-10.34%
2016-11-16	0	0.580	0.560	0.570	0.540	0.600	40,690,250	23,207,490	0.5703	232.0	224.0	228.0	216.0	240.0	101,726	228.14	1.75%
2016-11-15	0	0.570	0.560	0.570	0.495	0.580	75,684,000	40,556,980	0.5359	228.0	224.0	228.0	198.0	232.0	189,210	214.35	5.56%
2016-11-14	0	0.540	0.520	0.540	0.520	0.600	51,502,000	28,602,360	0.5554	216.0	208.0	216.0	208.0	240.0	128,755	222.15	-10.00%
2016-11-11	0	0.600	0.590	0.600	0.580	0.660	114,606,000	70,333,120	0.6137	240.0	236.0	240.0	232.0	264.0	286,515	245.48	-1.64%
2016-11-10	0	0.610	0.590	0.600	0.540	0.610	129,062,600	75,319,616	0.5836	244.0	236.0	240.0	216.0	244.0	322,656	233.44	10.91%
2016-11-09	0	0.550	0.540	0.550	0.480	0.550	106,634,000	54,347,670	0.5097	220.0	216.0	220.0	192.0	220.0	266,585	203.87	3.77%
2016-11-08	0	0.530	0.520	0.530	0.450	0.530	170,878,000	84,864,640	0.4966	212.0	208.0	212.0	180.0	212.0	427,195	198.66	12.77%
2016-11-07	0	0.470	0.465	0.470	0.455	0.520	107,854,000	51,536,135	0.4778	188.0	186.0	188.0	182.0	208.0	269,635	191.13	-6.00%
2016-11-04	0	0.500	0.495	0.500	0.435	0.550	216,504,200	108,505,290	0.5012	200.0	198.0	200.0	174.0	220.0	541,260	200.47	14.94%
2016-11-03	0	0.435	0.435	0.440	0.435	0.465	67,027,237	30,207,584	0.4507	174.0	174.0	176.0	174.0	186.0	167,568	180.27	-4.40%
2016-11-02	0	0.455	0.455	0.460	0.405	0.490	184,102,910	83,923,016	0.4558	182.0	182.0	184.0	162.0	196.0	460,257	182.34	3.41%
2016-11-01	0	0.440	0.440	0.445	0.340	0.445	174,506,400	69,323,413	0.3973	176.0	176.0	178.0	136.0	178.0	436,266	158.90	27.54%
2016-10-31	0	0.345	0.340	0.345	0.330	0.360	74,348,000	25,679,210	0.3454	138.0	136.0	138.0	132.0	144.0	185,870	138.16	16.95%
2016-10-28	0	0.295	0.295	0.300	0.285	0.325	9,338,000	2,884,040	0.3088	118.0	118.0	120.0	114.0	130.0	23,345	123.54	0.00%
2016-10-27	0	0.295	0.290	0.295	0.285	0.295	928,500	267,037	0.2876	118.0	116.0	118.0	114.0	118.0	2,321	115.04	1.72%
2016-10-26	0	0.290	0.290	0.295	0.290	0.295	860,000	250,140	0.2909	116.0	116.0	118.0	116.0	118.0	2,150	116.34	-1.69%
2016-10-25	0	0.295	0.295	0.300	0.290	0.300	608,000	178,910	0.2943	118.0	118.0	120.0	116.0	120.0	1,520	117.70	0.00%
2016-10-24	0	0.295	0.290	0.295	0.290	0.295	988,000	288,800	0.2923	118.0	116.0	118.0	116.0	118.0	2,470	116.92	0.00%
2016-10-20	0	0.295	0.295	0.300	0.290	0.300	1,056,000	310,640	0.2942	118.0	118.0	120.0	116.0	120.0	2,640	117.67	0.00%
2016-10-19	0	0.295	0.295	0.300	0.290	0.300	858,000	251,740	0.2934	118.0	118.0	120.0	116.0	120.0	2,145	117.36	0.00%
2016-10-18	0	0.295	0.290	0.295	0.290	0.295	2,186,000	638,600	0.2921	118.0	116.0	118.0	116.0	118.0	5,465	116.85	0.00%
2016-10-17	0	0.295	0.295	0.300	0.290	0.300	2,424,200	718,955	0.2966	118.0	118.0	120.0	116.0	120.0	6,060	118.63	-1.67%
2016-10-14	0	0.300	0.300	0.305	0.295	0.300	842,000	252,140	0.2995	120.0	120.0	122.0	118.0	120.0	2,105	119.78	0.00%
2016-10-13	0	0.300	0.295	0.300	0.290	0.300	1,810,000	536,530	0.2964	120.0	118.0	120.0	116.0	120.0	4,525	118.57	1.69%
2016-10-12	0	0.295	0.295	0.300	0.295	0.300	2,534,000	754,380	0.2977	118.0	118.0	120.0	118.0	120.0	6,335	119.08	-3.28%
2016-10-11	0	0.305	0.305	0.310	0.300	0.305	2,195,000	669,360	0.3049	122.0	122.0	124.0	120.0	122.0	5,487	121.98	0.00%
2016-10-07	0	0.305	0.305	0.310	0.300	0.310	1,970,000	600,910	0.3050	122.0	122.0	124.0	120.0	124.0	4,925	122.01	-1.61%
2016-10-06	0	0.310	0.305	0.315	0.300	0.315	1,848,000	566,060	0.3063	124.0	122.0	126.0	120.0	126.0	4,620	122.52	5.08%
2016-10-05	0	0.295	0.295	0.300	0.295	0.305	1,176,000	351,340	0.2988	118.0	118.0	120.0	118.0	122.0	2,940	119.50	-1.67%
2016-10-04	0	0.300	0.295	0.300	0.295	0.305	1,685,175	502,273	0.2981	120.0	118.0	120.0	118.0	122.0	4,213	119.22	0.00%
2016-10-03	0	0.300	0.295	0.300	0.290	0.320	5,910,400	1,776,084	0.3005	120.0	118.0	120.0	116.0	128.0	14,776	120.20	0.00%
2016-09-30	0	0.300	0.300	0.305	0.300	0.310	2,648,000	810,700	0.3062	120.0	120.0	122.0	120.0	124.0	6,620	122.46	-4.76%
2016-09-29	0	0.315	0.310	0.315	0.310	0.315	1,318,000	408,560	0.3100	126.0	124.0	126.0	124.0	126.0	3,295	123.99	0.00%
2016-09-28	0	0.315	0.310	0.315	0.305	0.315	1,128,000	350,700	0.3109	126.0	124.0	126.0	122.0	126.0	2,820	124.36	1.61%
2016-09-27	0	0.310	0.305	0.310	0.305	0.320	2,142,000	670,700	0.3131	124.0	122.0	124.0	122.0	128.0	5,355	125.25	-1.59%
2016-09-26	0	0.315	0.310	0.315	0.310	0.330	2,934,850	941,110	0.3207	126.0	124.0	126.0	124.0	132.0	7,337	128.27	-3.08%
2016-09-23	0	0.325	0.320	0.325	0.310	0.345	9,816,000	3,218,190	0.3279	130.0	128.0	130.0	124.0	138.0	24,540	131.14	4.84%
2016-09-22	0	0.310	0.305	0.310	0.305	0.320	4,302,000	1,344,200	0.3125	124.0	122.0	124.0	122.0	128.0	10,755	124.98	-1.59%
2016-09-21	0	0.315	0.310	0.315	0.310	0.320	2,586,000	808,380	0.3126	126.0	124.0	126.0	124.0	128.0	6,465	125.04	0.00%
2016-09-20	0	0.315	0.305	0.315	0.305	0.315	3,104,000	962,380	0.3100	126.0	122.0	126.0	122.0	126.0	7,760	124.02	0.00%
2016-09-19	0	0.315	0.310	0.315	0.310	0.320	1,656,200	525,550	0.3173	126.0	124.0	126.0	124.0	128.0	4,140	126.93	1.61%
2016-09-15	0	0.310	0.310	0.320	0.305	0.320	1,490,000	465,420	0.3124	124.0	124.0	128.0	122.0	128.0	3,725	124.94	0.00%
2016-09-14	0	0.310	0.305	0.310	0.305	0.315	1,820,000	567,840	0.3120	124.0	122.0	124.0	122.0	126.0	4,550	124.80	-1.59%
2016-09-13	0	0.315	0.315	0.320	0.315	0.330	1,598,000	514,560	0.3220	126.0	126.0	128.0	126.0	132.0	3,995	128.80	-1.56%
2016-09-12	0	0.320	0.320	0.325	0.315	0.335	4,814,000	1,569,340	0.3260	128.0	128.0	130.0	126.0	134.0	12,035	130.40	-5.88%
2016-09-09	0	0.340	0.335	0.340	0.330	0.345	4,480,000	1,500,470	0.3349	136.0	134.0	136.0	132.0	138.0	11,200	133.97	-1.45%
2016-09-08	0	0.345	0.340	0.345	0.310	0.355	11,432,000	3,914,152	0.3424	138.0	136.0	138.0	124.0	142.0	28,580	136.95	9.52%
2016-09-07	0	0.315	0.310	0.320	0.310	0.315	804,000	252,740	0.3144	126.0	124.0	128.0	124.0	126.0	2,010	125.74	0.00%
2016-09-06	0	0.315	0.310	0.315	0.305	0.315	3,334,000	1,038,650	0.3115	126.0	124.0	126.0	122.0	126.0	8,335	124.61	-1.56%
2016-09-05	0	0.320	0.310	0.320	0.310	0.335	4,849,600	1,568,115	0.3233	128.0	124.0	128.0	124.0	134.0	12,124	129.34	-1.54%
2016-09-02	0	0.325	0.325	0.330	0.290	0.335	12,786,000	4,120,200	0.3222	130.0	130.0	132.0	116.0	134.0	31,965	128.90	8.33%
2016-09-01	0	0.300	0.300	0.305	0.290	0.305	1,490,000	443,460	0.2976	120.0	120.0	122.0	116.0	122.0	3,725	119.05	1.69%
2016-08-31	0	0.295	0.295	0.300	0.290	0.300	888,000	261,910	0.2949	118.0	118.0	120.0	116.0	120.0	2,220	117.98	-1.67%
2016-08-30	0	0.300	0.300	0.305	0.290	0.320	7,010,125	2,157,765	0.3078	120.0	120.0	122.0	116.0	128.0	17,525	123.12	3.45%
2016-08-29	0	0.290	0.290	0.295	0.285	0.295	1,706,500	497,067	0.2913	116.0	116.0	118.0	114.0	118.0	4,266	116.51	0.00%
2016-08-26	0	0.290	0.285	0.295	0.285	0.295	1,540,000	445,900	0.2895	116.0	114.0	118.0	114.0	118.0	3,850	115.82	0.00%
2016-08-25	0	0.290	0.285	0.290	0.285	0.295	1,998,000	578,680	0.2896	116.0	114.0	116.0	114.0	118.0	4,995	115.85	0.00%
2016-08-24	0	0.290	0.290	0.295	0.285	0.300	2,484,100	734,459	0.2957	116.0	116.0	118.0	114.0	120.0	6,210	118.27	0.00%
2016-08-23	0	0.290	0.285	0.290	0.285	0.295	1,007,000	292,530	0.2905	116.0	114.0	116.0	114.0	118.0	2,517	116.20	0.00%
2016-08-22	0	0.290	0.285	0.290	0.280	0.290	902,000	258,450	0.2865	116.0	114.0	116.0	112.0	116.0	2,255	114.61	-1.69%
2016-08-19	0	0.295	0.290	0.295	0.285	0.295	2,004,000	581,720	0.2903	118.0	116.0	118.0	114.0	118.0	5,010	116.11	-1.67%
2016-08-18	0	0.300	0.295	0.300	0.270	0.315	13,256,500	3,959,045	0.2986	120.0	118.0	120.0	108.0	126.0	33,141	119.46	9.09%
2016-08-17	0	0.275	0.275	0.280	0.275	0.285	1,074,000	298,760	0.2782	110.0	110.0	112.0	110.0	114.0	2,685	111.27	-1.79%
2016-08-16	0	0.280	0.275	0.285	0.275	0.285	1,684,000	471,460	0.2800	112.0	110.0	114.0	110.0	114.0	4,210	111.99	0.00%
2016-08-15	0	0.280	0.270	0.285	0.270	0.280	1,700,000	469,440	0.2761	112.0	108.0	114.0	108.0	112.0	4,250	110.46	0.00%
2016-08-12	0	0.280	0.275	0.280	0.275	0.285	1,908,000	537,840	0.2819	112.0	110.0	112.0	110.0	114.0	4,770	112.75	-1.75%
2016-08-11	0	0.285	0.280	0.285	0.275	0.300	5,186,000	1,472,900	0.2840	114.0	112.0	114.0	110.0	120.0	12,965	113.61	-5.00%
2016-08-10	0	0.300	0.295	0.300	0.295	0.330	20,036,000	6,276,600	0.3133	120.0	118.0	120.0	118.0	132.0	50,090	125.31	1.69%
2016-08-09	0	0.295	0.295	0.300	0.260	0.300	8,478,000	2,372,260	0.2798	118.0	118.0	120.0	104.0	120.0	21,195	111.93	11.32%
2016-08-08	0	0.265	0.260	0.265	0.255	0.265	4,664,000	1,221,460	0.2619	106.0	104.0	106.0	102.0	106.0	11,660	104.76	3.92%
2016-08-05	0	0.255	0.255	0.260	0.255	0.265	3,948,000	1,019,960	0.2583	102.0	102.0	104.0	102.0	106.0	9,870	103.34	0.00%
2016-08-04	0	0.255	0.255	0.260	0.255	0.270	5,926,000	1,549,930	0.2615	102.0	102.0	104.0	102.0	108.0	14,815	104.62	0.00%
2016-08-03	0	0.255	0.260	0.265	0.255	0.265	3,902,000	1,013,700	0.2598	102.0	104.0	106.0	102.0	106.0	9,755	103.92	-3.77%
2016-08-01	0	0.265	0.260	0.265	0.250	0.270	5,122,000	1,329,630	0.2596	106.0	104.0	106.0	100.0	108.0	12,805	103.84	1.92%
2016-07-29	0	0.260	0.260	0.265	0.255	0.280	8,168,500	2,193,030	0.2685	104.0	104.0	106.0	102.0	112.0	20,421	107.39	-7.14%
2016-07-28	0	0.280	0.280	0.285	0.265	0.315	8,334,000	2,459,190	0.2951	112.0	112.0	114.0	106.0	126.0	20,835	118.03	-11.11%
2016-07-27	0	0.315	0.310	0.315	0.305	0.320	1,658,500	518,087	0.3124	126.0	124.0	126.0	122.0	128.0	4,146	124.95	0.00%
2016-07-26	0	0.315	0.315	0.320	0.305	0.320	2,684,000	838,310	0.3123	126.0	126.0	128.0	122.0	128.0	6,710	124.93	1.61%
2016-07-25	0	0.310	0.310	0.315	0.310	0.320	1,683,000	526,225	0.3127	124.0	124.0	126.0	124.0	128.0	4,207	125.07	-3.12%
2016-07-22	0	0.320	0.315	0.320	0.315	0.325	1,618,000	517,930	0.3201	128.0	126.0	128.0	126.0	130.0	4,045	128.04	-1.54%
2016-07-21	0	0.325	0.320	0.325	0.315	0.330	3,074,000	992,280	0.3228	130.0	128.0	130.0	126.0	132.0	7,685	129.12	3.17%
2016-07-20	0	0.315	0.310	0.320	0.315	0.320	1,952,000	616,780	0.3160	126.0	124.0	128.0	126.0	128.0	4,880	126.39	0.00%
2016-07-19	0	0.315	0.315	0.320	0.310	0.320	1,954,000	617,080	0.3158	126.0	126.0	128.0	124.0	128.0	4,885	126.32	0.00%
2016-07-18	0	0.315	0.310	0.315	0.300	0.325	2,901,000	900,140	0.3103	126.0	124.0	126.0	120.0	130.0	7,252	124.11	3.28%
2016-07-15	0	0.305	0.305	0.315	0.305	0.310	1,247,500	384,427	0.3082	122.0	122.0	126.0	122.0	124.0	3,119	123.26	0.00%
2016-07-14	0	0.305	0.305	0.310	0.305	0.315	1,212,800	374,892	0.3091	122.0	122.0	124.0	122.0	126.0	3,032	123.65	0.00%
2016-07-13	0	0.305	0.305	0.310	0.305	0.315	2,920,000	896,929	0.3072	122.0	122.0	124.0	122.0	126.0	7,300	122.87	-3.17%
2016-07-12	0	0.315	0.315	0.320	0.310	0.320	1,362,000	428,430	0.3146	126.0	126.0	128.0	124.0	128.0	3,405	125.82	-1.56%
2016-07-11	0	0.320	0.315	0.320	0.315	0.330	2,728,700	877,621	0.3216	128.0	126.0	128.0	126.0	132.0	6,822	128.65	-1.54%
2016-07-08	0	0.325	0.325	0.330	0.325	0.335	1,618,000	531,660	0.3286	130.0	130.0	132.0	130.0	134.0	4,045	131.44	-2.99%
2016-07-07	0	0.335	0.330	0.335	0.330	0.345	2,786,400	930,656	0.3340	134.0	132.0	134.0	132.0	138.0	6,966	133.60	-2.90%
2016-07-06	0	0.345	0.345	0.350	0.300	0.350	4,406,000	1,469,920	0.3336	138.0	138.0	140.0	120.0	140.0	11,015	133.45	13.11%
2016-07-05	0	0.305	0.305	0.310	0.305	0.315	1,154,000	355,280	0.3079	122.0	122.0	124.0	122.0	126.0	2,885	123.15	-3.17%
2016-07-04	0	0.315	0.305	0.320	0.305	0.320	1,103,500	342,710	0.3106	126.0	122.0	128.0	122.0	128.0	2,759	124.23	1.61%
2016-06-30	0	0.310	0.310	0.315	0.305	0.315	984,000	307,946	0.3130	124.0	124.0	126.0	122.0	126.0	2,460	125.18	0.00%
2016-06-29	0	0.310	0.305	0.310	0.300	0.315	2,016,000	620,640	0.3079	124.0	122.0	124.0	120.0	126.0	5,040	123.14	5.08%
2016-06-28	0	0.295	0.295	0.300	0.285	0.305	1,760,300	522,769	0.2970	118.0	118.0	120.0	114.0	122.0	4,401	118.79	-3.28%
2016-06-27	0	0.305	0.305	0.310	0.300	0.305	1,492,200	451,747	0.3027	122.0	122.0	124.0	120.0	122.0	3,730	121.10	0.00%
2016-06-24	0	0.305	0.300	0.305	0.290	0.330	11,494,900	3,521,913	0.3064	122.0	120.0	122.0	116.0	132.0	28,737	122.56	-8.96%
2016-06-23	0	0.335	0.330	0.335	0.335	0.365	5,404,850	1,851,000	0.3425	134.0	132.0	134.0	134.0	146.0	13,512	136.99	-8.22%
2016-06-22	0	0.365	0.360	0.365	0.360	0.375	2,997,000	1,098,065	0.3664	146.0	144.0	146.0	144.0	150.0	7,492	146.56	-5.19%
2016-06-21	0	0.385	0.380	0.385	0.375	0.385	566,000	215,350	0.3805	154.0	152.0	154.0	150.0	154.0	1,415	152.19	1.32%
2016-06-20	0	0.038	0.037	0.038	0.037	0.039	35,159,000	1,331,655	0.0379	152.0	148.0	152.0	148.0	156.0	8,790	151.50	2.70%
2016-06-17	0	0.037	0.037	0.038	0.037	0.038	35,060,000	1,316,840	0.0376	148.0	148.0	152.0	148.0	152.0	8,765	150.24	-2.63%
2016-06-16	0	0.038	0.037	0.038	0.037	0.038	12,180,000	455,820	0.0374	152.0	148.0	152.0	148.0	152.0	3,045	149.69	0.00%
2016-06-15	0	0.038	0.038	0.039	0.037	0.039	11,703,000	442,862	0.0378	152.0	152.0	156.0	148.0	156.0	2,926	151.37	0.00%
2016-06-14	0	0.038	0.038	0.039	0.038	0.039	35,240,000	1,352,080	0.0384	152.0	152.0	156.0	152.0	156.0	8,810	153.47	0.00%
2016-06-13	0	0.038	0.038	0.039	0.038	0.039	35,760,000	1,382,380	0.0387	152.0	152.0	156.0	152.0	156.0	8,940	154.63	-2.56%
2016-06-10	0	0.039	0.039	0.040	0.039	0.041	17,361,500	692,132	0.0399	156.0	156.0	160.0	156.0	164.0	4,340	159.46	-2.50%
2016-06-08	0	0.040	0.040	0.041	0.039	0.041	59,320,000	2,352,000	0.0396	160.0	160.0	164.0	156.0	164.0	14,830	158.60	0.00%
2016-06-07	0	0.040	0.040	0.041	0.040	0.043	83,180,000	3,430,640	0.0412	160.0	160.0	164.0	160.0	172.0	20,795	164.97	0.00%
2016-06-06	0	0.040	0.039	0.040	0.039	0.040	37,400,000	1,463,360	0.0391	160.0	156.0	160.0	156.0	160.0	9,350	156.51	-2.44%
2016-06-03	0	0.041	0.040	0.041	0.039	0.042	28,760,000	1,152,500	0.0401	164.0	160.0	164.0	156.0	168.0	7,190	160.29	0.00%
2016-06-02	0	0.041	0.040	0.041	0.039	0.041	36,960,000	1,484,200	0.0402	164.0	160.0	164.0	156.0	164.0	9,240	160.63	2.50%
2016-06-01	0	0.040	0.039	0.040	0.039	0.040	32,510,000	1,271,530	0.0391	160.0	156.0	160.0	156.0	160.0	8,127	156.45	0.00%
2016-05-31	0	0.040	0.039	0.040	0.039	0.040	48,840,000	1,911,640	0.0391	160.0	156.0	160.0	156.0	160.0	12,210	156.56	0.00%
2016-05-30	0	0.040	0.039	0.040	0.039	0.041	33,224,250	1,321,584	0.0398	160.0	156.0	160.0	156.0	164.0	8,306	159.11	-2.44%
2016-05-27	0	0.041	0.040	0.041	0.040	0.042	37,760,000	1,551,340	0.0411	164.0	160.0	164.0	160.0	168.0	9,440	164.34	0.00%
2016-05-26	0	0.041	0.041	0.042	0.041	0.043	51,225,000	2,133,510	0.0416	164.0	164.0	168.0	164.0	172.0	12,806	166.60	-4.65%
2016-05-25	0	0.043	0.042	0.043	0.042	0.046	290,118,000	12,718,834	0.0438	172.0	168.0	172.0	168.0	184.0	72,529	175.36	10.26%
2016-05-24	0	0.039	0.038	0.039	0.038	0.040	31,880,000	1,243,380	0.0390	156.0	152.0	156.0	152.0	160.0	7,970	156.01	0.00%
2016-05-23	0	0.039	0.038	0.039	0.036	0.040	85,866,000	3,205,784	0.0373	156.0	152.0	156.0	144.0	160.0	21,466	149.34	5.41%
2016-05-20	0	0.037	0.037	0.038	0.037	0.038	22,020,000	824,260	0.0374	148.0	148.0	152.0	148.0	152.0	5,505	149.73	0.00%
2016-05-19	0	0.037	0.037	0.038	0.037	0.038	34,262,500	1,279,440	0.0373	148.0	148.0	152.0	148.0	152.0	8,566	149.37	-2.63%
2016-05-18	0	0.038	0.037	0.038	0.037	0.039	70,180,000	2,669,880	0.0380	152.0	148.0	152.0	148.0	156.0	17,545	152.17	-2.56%
2016-05-17	0	0.039	0.038	0.039	0.038	0.040	67,963,500	2,636,121	0.0388	156.0	152.0	156.0	152.0	160.0	16,991	155.15	-2.50%
2016-05-16	0	0.040	0.039	0.040	0.038	0.040	74,200,000	2,895,300	0.0390	160.0	156.0	160.0	152.0	160.0	18,550	156.08	-2.44%
2016-05-13	0	0.041	0.040	0.041	0.039	0.043	286,530,000	11,626,920	0.0406	164.0	160.0	164.0	156.0	172.0	71,632	162.31	7.89%
2016-05-12	0	0.038	0.037	0.038	0.036	0.044	755,334,000	29,178,280	0.0386	152.0	148.0	152.0	144.0	176.0	188,833	154.52	-26.92%
2016-05-11	0	0.052	0.052	0.053	0.052	0.053	46,140,000	2,435,000	0.0528	208.0	208.0	212.0	208.0	212.0	11,535	211.10	0.00%
2016-05-10	0	0.052	0.051	0.052	0.052	0.053	41,905,000	2,184,875	0.0521	208.0	204.0	208.0	208.0	212.0	10,476	208.56	-1.89%
2016-05-09	0	0.053	0.052	0.053	0.052	0.054	35,760,000	1,895,760	0.0530	212.0	208.0	212.0	208.0	216.0	8,940	212.05	-1.85%
2016-05-06	0	0.054	0.053	0.054	0.053	0.056	72,160,000	3,883,160	0.0538	216.0	212.0	216.0	212.0	224.0	18,040	215.25	-1.82%
2016-05-05	0	0.055	0.054	0.055	0.051	0.057	237,040,000	13,024,280	0.0549	220.0	216.0	220.0	204.0	228.0	59,260	219.78	5.77%
2016-05-04	0	0.052	0.051	0.052	0.050	0.054	145,060,000	7,473,100	0.0515	208.0	204.0	208.0	200.0	216.0	36,265	206.07	-3.70%
2016-05-03	0	0.054	0.053	0.054	0.053	0.055	27,205,000	1,469,860	0.0540	216.0	212.0	216.0	212.0	220.0	6,801	216.12	-1.82%
2016-04-29	0	0.055	0.054	0.055	0.054	0.055	61,100,000	3,309,420	0.0542	220.0	216.0	220.0	216.0	220.0	15,275	216.66	-1.79%
2016-04-28	0	0.056	0.055	0.056	0.055	0.058	150,315,000	8,399,930	0.0559	224.0	220.0	224.0	220.0	232.0	37,579	223.53	-3.45%
2016-04-27	0	0.058	0.057	0.058	0.057	0.059	34,881,750	2,012,332	0.0577	232.0	228.0	232.0	228.0	236.0	8,720	230.76	0.00%
2016-04-26	0	0.058	0.058	0.059	0.057	0.060	196,820,000	11,489,880	0.0584	232.0	232.0	236.0	228.0	240.0	49,205	233.51	0.00%
2016-04-25	0	0.058	0.057	0.058	0.055	0.061	385,123,500	22,574,108	0.0586	232.0	228.0	232.0	220.0	244.0	96,281	234.46	3.57%
2016-04-22	0	0.056	0.055	0.056	0.055	0.057	115,140,500	6,366,485	0.0553	224.0	220.0	224.0	220.0	228.0	28,785	221.17	0.00%
2016-04-21	0	0.056	0.055	0.056	0.055	0.058	191,760,000	10,816,820	0.0564	224.0	220.0	224.0	220.0	232.0	47,940	225.63	1.82%
2016-04-20	0	0.055	0.055	0.056	0.054	0.058	232,274,750	12,830,797	0.0552	220.0	220.0	224.0	216.0	232.0	58,069	220.96	-5.17%
2016-04-19	0	0.058	0.057	0.058	0.055	0.059	270,400,000	15,256,200	0.0564	232.0	228.0	232.0	220.0	236.0	67,600	225.68	-1.69%
2016-04-18	0	0.059	0.058	0.059	0.058	0.065	401,060,000	24,690,240	0.0616	236.0	232.0	236.0	232.0	260.0	100,265	246.25	1.72%
2016-04-15	0	0.058	0.058	0.059	0.052	0.061	431,304,500	25,067,533	0.0581	232.0	232.0	236.0	208.0	244.0	107,826	232.48	9.43%
2016-04-14	0	0.053	0.052	0.053	0.052	0.053	47,130,000	2,489,310	0.0528	212.0	208.0	212.0	208.0	212.0	11,782	211.27	0.00%
2016-04-13	0	0.053	0.052	0.053	0.052	0.053	39,076,000	2,058,744	0.0527	212.0	208.0	212.0	208.0	212.0	9,769	210.74	0.00%
2016-04-12	0	0.053	0.052	0.053	0.052	0.054	74,771,750	3,927,640	0.0525	212.0	208.0	212.0	208.0	216.0	18,693	210.11	0.00%
2016-04-11	0	0.053	0.052	0.053	0.052	0.055	125,860,000	6,742,620	0.0536	212.0	208.0	212.0	208.0	220.0	31,465	214.29	0.00%
2016-04-08	0	0.053	0.053	0.054	0.052	0.054	108,870,000	5,767,610	0.0530	212.0	212.0	216.0	208.0	216.0	27,217	211.91	0.00%
2016-04-07	0	0.053	0.052	0.053	0.052	0.054	134,671,000	7,089,937	0.0526	212.0	208.0	212.0	208.0	216.0	33,668	210.59	0.00%
2016-04-06	0	0.053	0.052	0.053	0.052	0.059	426,040,000	23,600,540	0.0554	212.0	208.0	212.0	208.0	236.0	106,510	221.58	-1.85%
2016-04-05	0	0.054	0.053	0.054	0.052	0.055	76,380,000	4,075,160	0.0534	216.0	212.0	216.0	208.0	220.0	19,095	213.42	0.00%
2016-04-01	0	0.054	0.053	0.054	0.053	0.056	65,659,500	3,556,149	0.0542	216.0	212.0	216.0	212.0	224.0	16,415	216.64	-3.57%
2016-03-31	0	0.056	0.055	0.056	0.054	0.061	372,992,500	21,505,245	0.0577	224.0	220.0	224.0	216.0	244.0	93,248	230.62	3.70%
2016-03-30	0	0.054	0.053	0.054	0.053	0.056	66,214,750	3,573,638	0.0540	216.0	212.0	216.0	212.0	224.0	16,554	215.88	-1.82%
2016-03-29	0	0.055	0.054	0.055	0.053	0.059	97,530,250	5,316,230	0.0545	220.0	216.0	220.0	212.0	236.0	24,383	218.03	-5.17%
2016-03-24	0	0.058	0.057	0.058	0.056	0.060	54,580,000	3,150,060	0.0577	232.0	228.0	232.0	224.0	240.0	13,645	230.86	-4.92%
2016-03-23	0	0.061	0.060	0.061	0.059	0.062	45,780,000	2,768,480	0.0605	244.0	240.0	244.0	236.0	248.0	11,445	241.89	-1.61%
2016-03-22	0	0.062	0.061	0.062	0.060	0.064	96,700,000	5,959,360	0.0616	248.0	244.0	248.0	240.0	256.0	24,175	246.51	-3.13%
2016-03-21	0	0.064	0.063	0.064	0.061	0.069	165,460,250	10,561,795	0.0638	256.0	252.0	256.0	244.0	276.0	41,365	255.33	-7.25%
2016-03-18	0	0.069	0.067	0.068	0.066	0.076	725,700,000	51,954,700	0.0716	276.0	268.0	272.0	264.0	304.0	181,425	286.37	7.81%
2016-03-17	0	0.064	0.063	0.064	0.051	0.065	438,860,000	26,711,610	0.0609	256.0	252.0	256.0	204.0	260.0	109,715	243.46	23.08%
2016-03-16	0	0.056	0.056	0.057	0.056	0.061	49,097,500	2,827,650	0.0576	208.0	208.0	211.7	208.0	226.6	13,219	213.92	-5.08%
2016-03-15	0	0.059	0.058	0.059	0.059	0.061	22,102,000	1,314,600	0.0595	219.1	215.4	219.1	219.1	226.6	5,951	220.92	-1.67%
2016-03-14	0	0.060	0.059	0.060	0.058	0.063	98,532,250	5,929,896	0.0602	222.9	219.1	222.9	215.4	234.0	26,528	223.53	1.69%
2016-03-11	0	0.059	0.058	0.059	0.058	0.060	17,260,000	1,017,540	0.0590	219.1	215.4	219.1	215.4	222.9	4,647	218.97	-1.67%
2016-03-10	0	0.060	0.059	0.060	0.059	0.062	33,547,500	2,026,065	0.0604	222.9	219.1	222.9	219.1	230.3	9,032	224.32	-1.64%
2016-03-09	0	0.061	0.060	0.061	0.060	0.062	22,975,000	1,400,015	0.0609	226.6	222.9	226.6	222.9	230.3	6,186	226.34	-1.61%
2016-03-08	0	0.062	0.061	0.062	0.059	0.063	84,100,000	5,139,080	0.0611	230.3	226.6	230.3	219.1	234.0	22,642	226.97	3.33%
2016-03-07	0	0.060	0.059	0.060	0.059	0.061	13,100,000	787,660	0.0601	222.9	219.1	222.9	219.1	226.6	3,527	223.33	0.00%
2016-03-04	0	0.060	0.059	0.060	0.059	0.061	32,800,000	1,957,000	0.0597	222.9	219.1	222.9	219.1	226.6	8,831	221.61	0.00%
2016-03-03	0	0.060	0.059	0.060	0.059	0.060	15,870,000	938,150	0.0591	222.9	219.1	222.9	219.1	222.9	4,273	219.57	0.00%
2016-03-02	0	0.060	0.059	0.060	0.059	0.064	85,640,000	5,178,840	0.0605	222.9	219.1	222.9	219.1	237.7	23,057	224.61	1.69%
2016-03-01	0	0.059	0.058	0.059	0.059	0.061	24,000,000	1,427,300	0.0595	219.1	215.4	219.1	219.1	226.6	6,462	220.89	-1.67%
2016-02-29	0	0.060	0.060	0.061	0.060	0.062	19,900,000	1,201,260	0.0604	222.9	222.9	226.6	222.9	230.3	5,358	224.21	-3.23%
2016-02-26	0	0.062	0.061	0.062	0.061	0.062	12,581,000	772,534	0.0614	230.3	226.6	230.3	226.6	230.3	3,387	228.08	1.64%
2016-02-25	0	0.061	0.060	0.061	0.060	0.063	10,180,000	625,200	0.0614	226.6	222.9	226.6	222.9	234.0	2,741	228.11	-3.17%
2016-02-24	0	0.063	0.062	0.063	0.060	0.063	20,340,000	1,246,240	0.0613	234.0	230.3	234.0	222.9	234.0	5,476	227.58	0.00%
2016-02-23	0	0.063	0.062	0.063	0.062	0.065	30,780,000	1,930,260	0.0627	234.0	230.3	234.0	230.3	241.4	8,287	232.93	-1.56%
2016-02-22	0	0.064	0.062	0.064	0.061	0.068	77,480,000	4,918,820	0.0635	237.7	230.3	237.7	226.6	252.6	20,860	235.80	4.92%
2016-02-19	0	0.061	0.060	0.061	0.060	0.061	9,200,000	553,740	0.0602	226.6	222.9	226.6	222.9	226.6	2,477	223.56	0.00%
2016-02-18	0	0.061	0.061	0.062	0.060	0.062	20,822,500	1,263,572	0.0607	226.6	226.6	230.3	222.9	230.3	5,606	225.39	1.67%
2016-02-17	0	0.060	0.059	0.060	0.060	0.061	10,930,000	659,860	0.0604	222.9	219.1	222.9	222.9	226.6	2,943	224.24	-1.64%
2016-02-16	0	0.061	0.060	0.061	0.059	0.062	20,571,250	1,246,518	0.0606	226.6	222.9	226.6	219.1	230.3	5,538	225.07	0.00%
2016-02-15	0	0.061	0.060	0.061	0.058	0.062	14,840,000	891,800	0.0601	226.6	222.9	226.6	215.4	230.3	3,995	223.21	5.17%
2016-02-12	0	0.058	0.057	0.058	0.057	0.060	15,940,000	925,660	0.0581	215.4	211.7	215.4	211.7	222.9	4,292	215.69	0.00%
2016-02-11	0	0.058	0.058	0.059	0.057	0.061	11,274,641	660,701	0.0586	215.4	215.4	219.1	211.7	226.6	3,035	217.66	-7.94%
2016-02-05	0	0.063	0.062	0.063	0.061	0.065	12,600,000	787,120	0.0625	234.0	230.3	234.0	226.6	241.4	3,392	232.03	0.00%
2016-02-04	0	0.063	0.061	0.063	0.061	0.066	21,940,000	1,402,100	0.0639	234.0	226.6	234.0	226.6	245.1	5,907	237.37	-1.56%
2016-02-03	0	0.064	0.063	0.064	0.057	0.068	112,700,000	7,175,700	0.0637	237.7	234.0	237.7	211.7	252.6	30,342	236.49	3.23%
2016-02-02	0	0.062	0.061	0.062	0.058	0.069	94,220,000	5,829,040	0.0619	230.3	226.6	230.3	215.4	256.3	25,367	229.79	-12.68%
2016-02-01	0	0.071	0.070	0.071	0.070	0.081	129,165,000	9,522,200	0.0737	263.7	260.0	263.7	260.0	300.9	34,775	273.82	-21.98%
2016-01-29	0	0.091	0.090	0.094	0.076	0.095	86,800,000	7,678,060	0.0885	338.0	334.3	349.1	282.3	352.9	23,369	328.55	16.67%
2016-01-28	0	0.078	0.076	0.078	0.075	0.080	7,720,000	593,900	0.0769	289.7	282.3	289.7	278.6	297.1	2,078	285.74	-1.27%
2016-01-27	0	0.079	0.077	0.079	0.077	0.080	5,000,000	391,100	0.0782	293.4	286.0	293.4	286.0	297.1	1,346	290.53	1.28%
2016-01-26	0	0.078	0.077	0.080	0.078	0.082	4,560,000	361,860	0.0794	289.7	286.0	297.1	289.7	304.6	1,228	294.75	-1.27%
2016-01-25	0	0.079	0.079	0.081	0.078	0.082	7,840,000	630,020	0.0804	293.4	293.4	300.9	289.7	304.6	2,111	298.48	-1.25%
2016-01-22	0	0.080	0.078	0.080	0.078	0.083	7,720,000	612,240	0.0793	297.1	289.7	297.1	289.7	308.3	2,078	294.56	2.56%
2016-01-21	0	0.078	0.076	0.078	0.076	0.086	16,050,000	1,260,900	0.0786	289.7	282.3	289.7	282.3	319.4	4,321	291.80	-6.02%
2016-01-20	0	0.083	0.083	0.084	0.080	0.091	23,260,000	1,935,620	0.0832	308.3	308.3	312.0	297.1	338.0	6,262	309.09	-9.78%
2016-01-19	0	0.092	0.090	0.093	0.085	0.093	6,614,000	593,758	0.0898	341.7	334.3	345.4	315.7	345.4	1,781	333.44	3.37%
2016-01-18	0	0.089	0.088	0.089	0.086	0.090	9,180,000	799,120	0.0871	330.6	326.9	330.6	319.4	334.3	2,472	323.33	-3.26%
2016-01-15	0	0.092	0.091	0.092	0.091	0.095	14,380,000	1,328,160	0.0924	341.7	338.0	341.7	338.0	352.9	3,872	343.06	-2.13%
2016-01-14	0	0.094	0.092	0.094	0.091	0.100	41,583,000	3,940,650	0.0948	349.1	341.7	349.1	338.0	371.4	11,195	351.99	-9.62%
2016-01-13	0	0.104	0.102	0.104	0.102	0.108	6,540,000	681,020	0.1041	386.3	378.9	386.3	378.9	401.1	1,761	386.77	1.96%
2016-01-12	0	0.102	0.101	0.102	0.100	0.107	13,740,000	1,439,000	0.1047	378.9	375.1	378.9	371.4	397.4	3,699	389.00	-3.77%
2016-01-11	0	0.106	0.106	0.107	0.105	0.113	17,140,000	1,837,120	0.1072	393.7	393.7	397.4	390.0	419.7	4,615	398.11	-6.19%
2016-01-08	0	0.113	0.112	0.113	0.111	0.114	12,160,000	1,358,500	0.1117	419.7	416.0	419.7	412.3	423.4	3,274	414.96	0.89%
2016-01-07	0	0.112	0.111	0.112	0.110	0.117	25,760,000	2,893,100	0.1123	416.0	412.3	416.0	408.6	434.6	6,935	417.15	-5.88%
2016-01-06	0	0.119	0.118	0.119	0.118	0.121	4,820,000	570,720	0.1184	442.0	438.3	442.0	438.3	449.4	1,298	439.80	0.00%
2016-01-05	0	0.119	0.119	0.121	0.118	0.121	13,440,000	1,610,480	0.1198	442.0	442.0	449.4	438.3	449.4	3,618	445.07	0.85%
2016-01-04	0	0.118	0.117	0.118	0.117	0.125	16,860,000	2,008,440	0.1191	438.3	434.6	438.3	434.6	464.3	4,539	442.46	-2.48%
2015-12-31	0	0.121	0.120	0.121	0.117	0.123	7,960,000	950,820	0.1194	449.4	445.7	449.4	434.6	456.9	2,143	443.67	-0.82%
2015-12-30	0	0.122	0.121	0.122	0.120	0.125	7,480,000	909,080	0.1215	453.1	449.4	453.1	445.7	464.3	2,014	451.41	-0.81%
2015-12-29	0	0.123	0.122	0.123	0.120	0.123	6,205,000	757,035	0.1220	456.9	453.1	456.9	445.7	456.9	1,671	453.16	2.50%
2015-12-28	0	0.120	0.119	0.122	0.119	0.124	11,315,000	1,371,550	0.1212	445.7	442.0	453.1	442.0	460.6	3,046	450.23	-3.23%
2015-12-24	0	0.124	0.122	0.124	0.122	0.124	2,860,000	353,140	0.1235	460.6	453.1	460.6	453.1	460.6	770	458.62	0.81%
2015-12-23	0	0.123	0.123	0.124	0.122	0.125	11,821,000	1,450,695	0.1227	456.9	456.9	460.6	453.1	464.3	3,183	455.82	-0.81%
2015-12-22	0	0.124	0.123	0.124	0.123	0.135	109,215,750	13,993,433	0.1281	460.6	456.9	460.6	456.9	501.4	29,404	475.90	3.33%
2015-12-21	0	0.120	0.118	0.120	0.117	0.121	10,902,000	1,297,120	0.1190	445.7	438.3	445.7	434.6	449.4	2,935	441.93	-0.83%
2015-12-18	0	0.121	0.119	0.121	0.116	0.121	7,400,000	876,800	0.1185	449.4	442.0	449.4	430.9	449.4	1,992	440.09	1.68%
2015-12-17	0	0.119	0.119	0.120	0.118	0.124	17,240,000	2,061,740	0.1196	442.0	442.0	445.7	438.3	460.6	4,642	444.19	-3.25%
2015-12-16	0	0.123	0.120	0.123	0.120	0.124	15,580,000	1,893,820	0.1216	456.9	445.7	456.9	445.7	460.6	4,195	451.49	2.50%
2015-12-15	0	0.120	0.120	0.121	0.118	0.123	6,880,000	825,220	0.1199	445.7	445.7	449.4	438.3	456.9	1,852	445.51	-0.83%
2015-12-14	0	0.121	0.121	0.122	0.116	0.123	21,320,000	2,555,340	0.1199	449.4	449.4	453.1	430.9	456.9	5,740	445.18	-1.63%
2015-12-11	0	0.123	0.122	0.123	0.121	0.129	42,480,000	5,250,660	0.1236	456.9	453.1	456.9	449.4	479.1	11,437	459.10	-3.91%
2015-12-10	0	0.128	0.127	0.128	0.127	0.132	18,845,000	2,426,585	0.1288	475.4	471.7	475.4	471.7	490.3	5,074	478.27	0.00%
2015-12-09	0	0.128	0.127	0.128	0.126	0.130	27,220,000	3,482,920	0.1280	475.4	471.7	475.4	468.0	482.9	7,328	475.26	-1.54%
2015-12-08	0	0.130	0.128	0.130	0.128	0.135	59,020,000	7,691,500	0.1303	482.9	475.4	482.9	475.4	501.4	15,890	484.05	-2.99%
2015-12-07	0	0.134	0.133	0.134	0.134	0.150	84,820,000	11,688,740	0.1378	497.7	494.0	497.7	497.7	557.1	22,836	511.85	-8.22%
2015-12-04	0	0.146	0.145	0.146	0.129	0.162	519,920,000	79,244,220	0.1524	542.3	538.6	542.3	479.1	601.7	139,978	566.12	13.18%
2015-12-03	0	0.129	0.128	0.129	0.126	0.130	9,500,000	1,217,000	0.1281	479.1	475.4	479.1	468.0	482.9	2,558	475.82	-0.77%
2015-12-02	0	0.130	0.129	0.130	0.127	0.130	4,080,000	525,720	0.1289	482.9	479.1	482.9	471.7	482.9	1,098	478.60	1.56%
2015-12-01	0	0.128	0.128	0.129	0.127	0.130	10,040,000	1,291,360	0.1286	475.4	475.4	479.1	471.7	482.9	2,703	477.74	-2.29%
2015-11-30	0	0.131	0.129	0.131	0.129	0.133	3,580,000	469,480	0.1311	486.6	479.1	486.6	479.1	494.0	964	487.09	0.77%
2015-11-27	0	0.130	0.130	0.131	0.130	0.135	11,480,000	1,522,680	0.1326	482.9	482.9	486.6	482.9	501.4	3,091	492.65	-1.52%
2015-11-26	0	0.132	0.131	0.132	0.132	0.138	15,100,000	2,023,420	0.1340	490.3	486.6	490.3	490.3	512.6	4,065	497.72	-2.22%
2015-11-25	0	0.135	0.134	0.135	0.130	0.137	36,240,000	4,846,910	0.1337	501.4	497.7	501.4	482.9	508.9	9,757	496.77	3.05%
2015-11-24	0	0.131	0.131	0.132	0.126	0.131	9,180,000	1,179,260	0.1285	486.6	486.6	490.3	468.0	486.6	2,472	477.14	2.34%
2015-11-23	0	0.128	0.128	0.129	0.127	0.130	5,380,000	688,080	0.1279	475.4	475.4	479.1	471.7	482.9	1,448	475.04	0.00%
2015-11-20	0	0.128	0.127	0.129	0.126	0.128	4,980,000	634,320	0.1274	475.4	471.7	479.1	468.0	475.4	1,341	473.10	0.00%
2015-11-19	0	0.128	0.128	0.130	0.127	0.131	9,720,000	1,263,640	0.1300	475.4	475.4	482.9	471.7	486.6	2,617	482.87	0.00%
2015-11-18	0	0.128	0.127	0.128	0.127	0.128	3,180,000	404,500	0.1272	475.4	471.7	475.4	471.7	475.4	856	472.46	-0.78%
2015-11-17	0	0.129	0.127	0.129	0.127	0.131	21,980,000	2,847,180	0.1295	479.1	471.7	479.1	471.7	486.6	5,918	481.13	3.20%
2015-11-16	0	0.125	0.124	0.125	0.123	0.130	17,360,000	2,174,420	0.1253	464.3	460.6	464.3	456.9	482.9	4,674	465.23	-4.58%
2015-11-13	0	0.131	0.129	0.131	0.130	0.133	8,780,000	1,153,520	0.1314	486.6	479.1	486.6	482.9	494.0	2,364	487.98	-2.96%
2015-11-12	0	0.135	0.134	0.135	0.126	0.139	31,400,000	4,231,540	0.1348	501.4	497.7	501.4	468.0	516.3	8,454	500.55	3.85%
2015-11-11	0	0.130	0.128	0.130	0.126	0.130	8,100,000	1,033,880	0.1276	482.9	475.4	482.9	468.0	482.9	2,181	474.09	0.00%
2015-11-10	0	0.130	0.128	0.130	0.128	0.132	15,760,000	2,042,300	0.1296	482.9	475.4	482.9	475.4	490.3	4,243	481.33	-2.26%
2015-11-09	0	0.133	0.132	0.133	0.131	0.135	8,760,000	1,162,160	0.1327	494.0	490.3	494.0	486.6	501.4	2,358	492.76	-1.48%
2015-11-06	0	0.135	0.134	0.135	0.133	0.138	28,160,000	3,784,920	0.1344	501.4	497.7	501.4	494.0	512.6	7,582	499.23	-1.46%
2015-11-05	0	0.137	0.137	0.138	0.135	0.141	17,120,000	2,360,480	0.1379	508.9	508.9	512.6	501.4	523.7	4,609	512.12	-1.44%
2015-11-04	0	0.139	0.138	0.139	0.131	0.145	52,700,000	7,246,500	0.1375	516.3	512.6	516.3	486.6	538.6	14,188	510.73	6.11%
2015-11-03	0	0.131	0.131	0.132	0.131	0.141	31,976,000	4,311,143	0.1348	486.6	486.6	490.3	486.6	523.7	8,609	500.78	-3.68%
2015-11-02	0	0.136	0.135	0.136	0.135	0.149	41,620,000	5,850,560	0.1406	505.1	501.4	505.1	501.4	553.4	11,205	522.12	-7.48%
2015-10-30	0	0.147	0.146	0.147	0.143	0.153	67,340,000	9,891,260	0.1469	546.0	542.3	546.0	531.1	568.3	18,130	545.57	-1.34%
2015-10-29	0	0.149	0.148	0.149	0.148	0.166	109,895,384	17,025,736	0.1549	553.4	549.7	553.4	549.7	616.6	29,587	575.44	-9.15%
2015-10-28	0	0.164	0.163	0.164	0.152	0.174	428,610,000	69,648,698	0.1625	609.1	605.4	609.1	564.6	646.3	115,395	603.57	35.54%
2015-10-27	1	-	-	-	-	-	0	0	-	449.4	-	-	-	-	0	-	0.00%
2015-10-26	1	-	-	-	-	-	0	0	-	449.4	-	-	-	-	0	-	0.00%
2015-10-23	0	0.121	0.121	0.122	0.120	0.124	10,600,000	1,287,240	0.1214	449.4	449.4	453.1	445.7	460.6	2,854	451.05	1.68%
2015-10-22	0	0.119	0.118	0.120	0.115	0.121	7,600,000	905,460	0.1191	442.0	438.3	445.7	427.1	449.4	2,046	442.52	1.71%
2015-10-20	0	0.117	0.116	0.118	0.116	0.120	8,200,000	963,280	0.1175	434.6	430.9	438.3	430.9	445.7	2,208	436.33	-1.68%
2015-10-19	0	0.119	0.119	0.120	0.118	0.121	10,900,000	1,296,520	0.1189	442.0	442.0	445.7	438.3	449.4	2,935	441.80	-0.83%
2015-10-16	0	0.120	0.119	0.121	0.117	0.123	21,480,000	2,558,460	0.1191	445.7	442.0	449.4	434.6	456.9	5,783	442.40	-1.64%
2015-10-15	0	0.122	0.121	0.122	0.119	0.122	18,930,000	2,281,930	0.1205	453.1	449.4	453.1	442.0	453.1	5,097	447.74	0.83%
2015-10-14	0	0.121	0.121	0.122	0.119	0.126	35,060,000	4,276,380	0.1220	449.4	449.4	453.1	442.0	468.0	9,439	453.04	-3.97%
2015-10-13	0	0.126	0.125	0.126	0.123	0.129	28,040,000	3,511,600	0.1252	468.0	464.3	468.0	456.9	479.1	7,549	465.16	-1.56%
2015-10-12	0	0.128	0.128	0.129	0.122	0.135	88,120,000	11,312,280	0.1284	475.4	475.4	479.1	453.1	501.4	23,725	476.82	3.23%
2015-10-09	0	0.124	0.123	0.124	0.120	0.131	64,580,000	8,127,640	0.1259	460.6	456.9	460.6	445.7	486.6	17,387	467.46	3.33%
2015-10-08	0	0.120	0.119	0.120	0.119	0.135	107,660,000	13,511,780	0.1255	445.7	442.0	445.7	442.0	501.4	28,985	466.16	4.35%
2015-10-07	0	0.115	0.114	0.115	0.113	0.119	41,100,000	4,730,760	0.1151	427.1	423.4	427.1	419.7	442.0	11,065	427.53	-3.36%
2015-10-06	0	0.119	0.117	0.120	0.117	0.121	20,080,000	2,370,320	0.1180	442.0	434.6	445.7	434.6	449.4	5,406	438.45	-0.83%
2015-10-05	0	0.120	0.117	0.120	0.117	0.122	14,300,000	1,699,300	0.1188	445.7	434.6	445.7	434.6	453.1	3,850	441.38	0.00%
2015-10-02	0	0.120	0.119	0.121	0.117	0.123	11,160,000	1,333,340	0.1195	445.7	442.0	449.4	434.6	456.9	3,005	443.76	0.00%
2015-09-30	0	0.120	0.119	0.122	0.118	0.127	15,960,000	1,946,420	0.1220	445.7	442.0	453.1	438.3	471.7	4,297	452.98	0.00%
2015-09-29	0	0.120	0.119	0.120	0.118	0.124	2,580,000	309,080	0.1198	445.7	442.0	445.7	438.3	460.6	695	444.97	-4.76%
2015-09-25	0	0.126	0.126	0.128	0.122	0.128	4,420,000	552,060	0.1249	468.0	468.0	475.4	453.1	475.4	1,190	463.92	2.44%
2015-09-24	0	0.123	0.123	0.124	0.121	0.125	3,120,000	383,260	0.1228	456.9	456.9	460.6	449.4	464.3	840	456.26	-2.38%
2015-09-23	0	0.126	0.125	0.127	0.122	0.129	2,500,000	310,420	0.1242	468.0	464.3	471.7	453.1	479.1	673	461.20	-3.82%
2015-09-22	0	0.131	0.130	0.131	0.128	0.133	8,380,000	1,083,780	0.1293	486.6	482.9	486.6	475.4	494.0	2,256	480.37	0.00%
2015-09-21	0	0.131	0.130	0.131	0.129	0.132	5,000,000	650,780	0.1302	486.6	482.9	486.6	479.1	490.3	1,346	483.44	0.00%
2015-09-18	0	0.131	0.130	0.131	0.128	0.135	15,820,000	2,073,180	0.1310	486.6	482.9	486.6	475.4	501.4	4,259	486.75	2.34%
2015-09-17	0	0.128	0.126	0.128	0.125	0.131	11,420,000	1,457,400	0.1276	475.4	468.0	475.4	464.3	486.6	3,075	474.01	0.79%
2015-09-16	0	0.127	0.127	0.129	0.123	0.128	9,980,000	1,261,760	0.1264	471.7	471.7	479.1	456.9	475.4	2,687	469.59	3.25%
2015-09-15	0	0.123	0.123	0.124	0.122	0.130	7,300,000	913,200	0.1251	456.9	456.9	460.6	453.1	482.9	1,965	464.64	-4.65%
2015-09-14	0	0.129	0.127	0.129	0.125	0.136	7,000,000	910,020	0.1300	479.1	471.7	479.1	464.3	505.1	1,885	482.87	-3.01%
2015-09-11	0	0.133	0.133	0.134	0.132	0.141	12,920,000	1,754,540	0.1358	494.0	494.0	497.7	490.3	523.7	3,478	504.40	0.76%
2015-09-10	0	0.132	0.129	0.133	0.129	0.132	1,440,000	188,260	0.1307	490.3	479.1	494.0	479.1	490.3	388	485.59	-2.94%
2015-09-09	0	0.136	0.134	0.137	0.132	0.142	11,260,000	1,543,260	0.1371	505.1	497.7	508.9	490.3	527.4	3,032	509.07	1.49%
2015-09-08	0	0.134	0.133	0.137	0.119	0.137	10,760,000	1,386,920	0.1289	497.7	494.0	508.9	442.0	508.9	2,897	478.76	10.74%
2015-09-07	0	0.121	0.119	0.121	0.117	0.123	3,300,000	394,040	0.1194	449.4	442.0	449.4	434.6	456.9	888	443.51	1.68%
2015-09-04	0	0.119	0.118	0.120	0.116	0.124	4,120,000	488,240	0.1185	442.0	438.3	445.7	430.9	460.6	1,109	440.16	-3.25%
2015-09-02	0	0.123	0.121	0.125	0.116	0.128	7,880,000	951,300	0.1207	456.9	449.4	464.3	430.9	475.4	2,122	448.40	-4.65%
2015-09-01	0	0.129	0.127	0.129	0.126	0.131	13,340,000	1,709,520	0.1281	479.1	471.7	479.1	468.0	486.6	3,592	475.99	-5.84%
2015-08-31	0	0.137	0.132	0.137	0.132	0.138	5,410,000	724,370	0.1339	508.9	490.3	508.9	490.3	512.6	1,457	497.32	-2.14%
2015-08-28	0	0.140	0.140	0.142	0.137	0.145	10,080,000	1,413,060	0.1402	520.0	520.0	527.4	508.9	538.6	2,714	520.69	0.72%
2015-08-27	0	0.139	0.135	0.140	0.128	0.139	12,160,000	1,606,540	0.1321	516.3	501.4	520.0	475.4	516.3	3,274	490.72	9.45%
2015-08-26	0	0.127	0.126	0.127	0.125	0.130	5,040,250	645,610	0.1281	471.7	468.0	471.7	464.3	482.9	1,357	475.77	0.79%
2015-08-25	0	0.126	0.125	0.126	0.124	0.133	11,600,000	1,483,600	0.1279	468.0	464.3	468.0	460.6	494.0	3,123	475.04	-2.33%
2015-08-24	0	0.129	0.128	0.129	0.125	0.145	19,660,000	2,541,020	0.1292	479.1	475.4	479.1	464.3	538.6	5,293	480.06	-15.69%
2015-08-21	0	0.153	0.152	0.153	0.148	0.158	17,040,000	2,587,600	0.1519	568.3	564.6	568.3	549.7	586.9	4,588	564.03	-4.37%
2015-08-20	0	0.160	0.160	0.162	0.158	0.163	6,490,000	1,043,920	0.1609	594.3	594.3	601.7	586.9	605.4	1,747	597.44	-3.03%
2015-08-19	0	0.165	0.165	0.166	0.162	0.170	10,320,000	1,717,700	0.1664	612.9	612.9	616.6	601.7	631.4	2,778	618.22	-4.07%
2015-08-18	0	0.172	0.170	0.172	0.170	0.174	5,702,500	981,305	0.1721	638.9	631.4	638.9	631.4	646.3	1,535	639.17	0.00%
2015-08-17	0	0.172	0.172	0.173	0.172	0.175	2,502,000	433,930	0.1734	638.9	638.9	642.6	638.9	650.0	674	644.18	-1.71%
2015-08-14	0	0.175	0.175	0.176	0.173	0.179	3,020,000	533,680	0.1767	650.0	650.0	653.7	642.6	664.9	813	656.37	0.00%
2015-08-13	0	0.175	0.175	0.177	0.171	0.179	4,380,000	774,200	0.1768	650.0	650.0	657.4	635.1	664.9	1,179	656.53	1.74%
2015-08-12	0	0.172	0.171	0.178	0.171	0.186	12,560,000	2,225,260	0.1772	638.9	635.1	661.1	635.1	690.9	3,382	658.06	-7.03%
2015-08-11	0	0.185	0.185	0.186	0.183	0.192	6,145,000	1,160,115	0.1888	687.1	687.1	690.9	679.7	713.1	1,654	701.22	-1.07%
2015-08-10	0	0.187	0.187	0.188	0.176	0.190	5,380,000	998,920	0.1857	694.6	694.6	698.3	653.7	705.7	1,448	689.64	2.75%
2015-08-07	0	0.182	0.181	0.183	0.180	0.184	6,076,000	1,104,067	0.1817	676.0	672.3	679.7	668.6	683.4	1,636	674.92	1.11%
2015-08-06	0	0.180	0.178	0.180	0.178	0.186	14,675,000	2,644,525	0.1802	668.6	661.1	668.6	661.1	690.9	3,951	669.34	-3.23%
2015-08-05	0	0.186	0.186	0.187	0.184	0.190	3,380,000	629,480	0.1862	690.9	690.9	694.6	683.4	705.7	910	691.74	-1.06%
2015-08-04	0	0.188	0.187	0.189	0.185	0.190	4,120,000	773,300	0.1877	698.3	694.6	702.0	687.1	705.7	1,109	697.15	2.73%
2015-08-03	0	0.183	0.183	0.184	0.182	0.189	6,080,000	1,128,040	0.1855	679.7	679.7	683.4	676.0	702.0	1,637	689.12	-4.19%
2015-07-31	0	0.191	0.191	0.193	0.188	0.197	5,020,000	965,240	0.1923	709.4	709.4	716.9	698.3	731.7	1,352	714.18	-0.52%
2015-07-30	0	0.192	0.191	0.192	0.191	0.202	8,870,000	1,735,480	0.1957	713.1	709.4	713.1	709.4	750.3	2,388	726.73	-1.54%
2015-07-29	0	0.195	0.192	0.195	0.190	0.200	4,740,000	917,860	0.1936	724.3	713.1	724.3	705.7	742.9	1,276	719.24	2.63%
2015-07-28	0	0.190	0.190	0.191	0.180	0.204	10,960,000	2,112,600	0.1928	705.7	705.7	709.4	668.6	757.7	2,951	715.95	-2.56%
2015-07-27	0	0.195	0.193	0.195	0.190	0.208	16,900,000	3,374,080	0.1996	724.3	716.9	724.3	705.7	772.6	4,550	741.56	-8.02%
2015-07-24	0	0.212	0.212	0.216	0.209	0.221	11,242,000	2,413,460	0.2147	787.4	787.4	802.3	776.3	820.9	3,027	797.39	0.47%
2015-07-23	0	0.211	0.211	0.212	0.209	0.217	4,145,000	876,145	0.2114	783.7	783.7	787.4	776.3	806.0	1,116	785.10	0.00%
2015-07-22	0	0.211	0.211	0.214	0.209	0.219	10,995,000	2,330,245	0.2119	783.7	783.7	794.9	776.3	813.4	2,960	787.19	-3.21%
2015-07-21	0	0.218	0.217	0.218	0.216	0.219	6,300,000	1,375,500	0.2183	809.7	806.0	809.7	802.3	813.4	1,696	810.95	0.46%
2015-07-20	0	0.217	0.217	0.219	0.214	0.221	7,780,000	1,688,980	0.2171	806.0	806.0	813.4	794.9	820.9	2,095	806.34	-0.46%
2015-07-17	0	0.218	0.216	0.219	0.215	0.222	12,640,000	2,760,380	0.2184	809.7	802.3	813.4	798.6	824.6	3,403	811.14	-0.46%
2015-07-16	0	0.219	0.216	0.220	0.210	0.224	25,340,000	5,573,800	0.2200	813.4	802.3	817.1	780.0	832.0	6,822	817.00	2.82%
2015-07-15	0	0.213	0.212	0.213	0.210	0.228	27,300,000	5,976,800	0.2189	791.1	787.4	791.1	780.0	846.9	7,350	813.17	-2.74%
2015-07-14	0	0.219	0.218	0.219	0.213	0.239	55,460,000	12,532,840	0.2260	813.4	809.7	813.4	791.1	887.7	14,932	839.35	4.78%
2015-07-13	0	0.209	0.209	0.210	0.194	0.210	37,280,000	7,603,460	0.2040	776.3	776.3	780.0	720.6	780.0	10,037	757.55	1.46%
2015-07-10	0	0.206	0.205	0.206	0.196	0.213	45,700,000	9,401,020	0.2057	765.1	761.4	765.1	728.0	791.1	12,304	764.07	6.19%
2015-07-09	0	0.194	0.190	0.194	0.144	0.198	58,725,000	10,650,340	0.1814	720.6	705.7	720.6	534.9	735.4	15,811	673.62	22.78%
2015-07-08	0	0.158	0.158	0.159	0.136	0.190	43,677,000	6,814,076	0.1560	586.9	586.9	590.6	505.1	705.7	11,759	579.47	-20.20%
2015-07-07	0	0.198	0.199	0.200	0.196	0.220	55,736,500	11,379,932	0.2042	735.4	739.1	742.9	728.0	817.1	15,006	758.36	-0.50%
2015-07-06	0	0.199	0.199	0.200	0.180	0.247	52,960,000	10,928,180	0.2063	739.1	739.1	742.9	668.6	917.4	14,258	766.43	-17.77%
2015-07-03	0	0.242	0.239	0.242	0.239	0.255	26,260,000	6,397,100	0.2436	898.9	887.7	898.9	887.7	947.1	7,070	904.82	-5.10%
2015-07-02	0	0.255	0.255	0.260	0.250	0.275	38,180,000	9,915,500	0.2597	947.1	947.1	965.7	928.6	1,021	10,279	964.61	-5.56%
2015-06-30	0	0.270	0.270	0.275	0.260	0.300	134,862,750	37,939,577	0.2813	1,003	1,003	1,021	965.7	1,114	36,309	1,044.9	8.00%
2015-06-29	0	0.250	0.250	0.255	0.231	0.285	45,580,000	11,758,920	0.2580	928.6	928.6	947.1	858.0	1,059	12,272	958.23	-9.09%
2015-06-26	0	0.275	0.275	0.280	0.270	0.285	50,320,000	13,912,600	0.2765	1,021	1,021	1,040	1,003	1,059	13,548	1,026.9	-1.79%
2015-06-25	0	0.280	0.275	0.280	0.270	0.280	16,880,000	4,647,800	0.2753	1,040	1,021	1,040	1,003	1,040	4,545	1,022.7	0.00%
2015-06-24	0	0.280	0.275	0.280	0.275	0.285	26,564,000	7,335,110	0.2761	1,040	1,021	1,040	1,021	1,059	7,152	1,025.6	-1.75%
2015-06-23	0	0.285	0.280	0.285	0.275	0.295	28,155,000	7,902,025	0.2807	1,059	1,040	1,059	1,021	1,096	7,580	1,042.5	0.00%
2015-06-22	0	0.285	0.280	0.285	0.280	0.305	74,820,000	21,898,200	0.2927	1,059	1,040	1,059	1,040	1,133	20,144	1,087.1	3.64%
2015-06-19	0	0.275	0.270	0.275	0.270	0.285	20,900,000	5,753,100	0.2753	1,021	1,003	1,021	1,003	1,059	5,627	1,022.4	-3.51%
2015-06-18	0	0.285	0.280	0.285	0.275	0.285	19,504,500	5,445,870	0.2792	1,059	1,040	1,059	1,021	1,059	5,251	1,037.1	1.79%
2015-06-17	0	0.280	0.275	0.280	0.275	0.285	15,758,000	4,351,230	0.2761	1,040	1,021	1,040	1,021	1,059	4,243	1,025.6	0.00%
2015-06-16	0	0.280	0.275	0.280	0.275	0.290	17,614,500	4,944,370	0.2807	1,040	1,021	1,040	1,021	1,077	4,742	1,042.6	-1.75%
2015-06-15	0	0.285	0.280	0.285	0.275	0.290	31,260,000	8,802,800	0.2816	1,059	1,040	1,059	1,021	1,077	8,416	1,045.9	3.64%
2015-06-12	0	0.275	0.270	0.280	0.270	0.280	17,780,000	4,858,200	0.2732	1,021	1,003	1,040	1,003	1,040	4,787	1,014.9	1.85%
2015-06-11	0	0.270	0.265	0.270	0.265	0.275	17,990,000	4,841,000	0.2691	1,003	984.3	1,003	984.3	1,021	4,843	999.49	1.89%
2015-06-10	0	0.265	0.265	0.270	0.260	0.285	36,632,000	10,010,420	0.2733	984.3	984.3	1,003	965.7	1,059	9,862	1,015.0	-5.36%
2015-06-09	0	0.280	0.280	0.285	0.275	0.305	49,161,250	13,968,250	0.2841	1,040	1,040	1,059	1,021	1,133	13,236	1,055.3	-6.67%
2015-06-08	0	0.300	0.295	0.300	0.290	0.305	42,698,000	12,688,710	0.2972	1,114	1,096	1,114	1,077	1,133	11,496	1,103.8	3.45%
2015-06-05	0	0.290	0.290	0.295	0.290	0.300	27,800,000	8,170,500	0.2939	1,077	1,077	1,096	1,077	1,114	7,485	1,091.6	-1.69%
2015-06-04	0	0.295	0.295	0.300	0.285	0.310	59,562,000	17,665,160	0.2966	1,096	1,096	1,114	1,059	1,151	16,036	1,101.6	-1.67%
2015-06-03	0	0.300	0.295	0.300	0.295	0.330	82,285,000	25,383,150	0.3085	1,114	1,096	1,114	1,096	1,226	22,154	1,145.8	-4.76%
2015-06-02	0	0.315	0.315	0.320	0.285	0.325	196,075,750	60,533,481	0.3087	1,170	1,170	1,189	1,059	1,207	52,790	1,146.7	8.62%
2015-06-01	0	0.290	0.285	0.290	0.285	0.290	28,161,000	8,134,970	0.2889	1,077	1,059	1,077	1,059	1,077	7,582	1,073.0	1.75%
2015-05-29	0	0.285	0.285	0.290	0.280	0.290	12,896,000	3,669,920	0.2846	1,059	1,059	1,077	1,040	1,077	3,472	1,057.0	1.79%
2015-05-28	0	0.280	0.280	0.285	0.280	0.300	65,200,000	18,630,000	0.2857	1,040	1,040	1,059	1,040	1,114	17,554	1,061.3	-5.08%
2015-05-27	0	0.295	0.290	0.295	0.285	0.310	96,420,000	28,766,100	0.2983	1,096	1,077	1,096	1,059	1,151	25,959	1,108.1	0.00%
2015-05-26	0	0.295	0.290	0.295	0.285	0.295	41,339,250	11,895,481	0.2878	1,096	1,077	1,096	1,059	1,096	11,130	1,068.8	3.51%
2015-05-22	0	0.285	0.280	0.285	0.280	0.295	35,067,000	10,076,765	0.2874	1,059	1,040	1,059	1,040	1,096	9,441	1,067.3	1.79%
2015-05-21	0	0.280	0.280	0.285	0.280	0.295	33,365,000	9,491,700	0.2845	1,040	1,040	1,059	1,040	1,096	8,983	1,056.6	-3.45%
2015-05-20	0	0.290	0.285	0.290	0.285	0.295	22,035,000	6,306,250	0.2862	1,077	1,059	1,077	1,059	1,096	5,932	1,063.0	-1.69%
2015-05-19	0	0.295	0.290	0.295	0.285	0.295	19,603,000	5,684,180	0.2900	1,096	1,077	1,096	1,059	1,096	5,278	1,077.0	0.00%
2015-05-18	0	0.295	0.290	0.295	0.280	0.305	47,558,000	13,969,460	0.2937	1,096	1,077	1,096	1,040	1,133	12,804	1,091.0	1.72%
2015-05-15	0	0.290	0.285	0.290	0.285	0.305	58,300,000	16,856,800	0.2891	1,077	1,059	1,077	1,059	1,133	15,696	1,073.9	-4.92%
2015-05-14	0	0.305	0.300	0.305	0.295	0.315	31,509,000	9,581,920	0.3041	1,133	1,114	1,133	1,096	1,170	8,483	1,129.5	-1.61%
2015-05-13	0	0.310	0.305	0.310	0.275	0.310	98,815,000	29,422,325	0.2978	1,151	1,133	1,151	1,021	1,151	26,604	1,105.9	8.77%
2015-05-12	0	0.285	0.280	0.285	0.275	0.285	20,910,000	5,841,250	0.2794	1,059	1,040	1,059	1,021	1,059	5,630	1,037.6	1.79%
2015-05-11	0	0.280	0.280	0.285	0.280	0.290	25,904,000	7,321,340	0.2826	1,040	1,040	1,059	1,040	1,077	6,974	1,049.8	-1.75%
2015-05-08	0	0.285	0.280	0.285	0.275	0.290	29,540,000	8,425,200	0.2852	1,059	1,040	1,059	1,021	1,077	7,953	1,059.4	1.79%
2015-05-07	0	0.280	0.270	0.275	0.270	0.285	37,164,000	10,200,540	0.2745	1,040	1,003	1,021	1,003	1,059	10,006	1,019.5	-3.45%
2015-05-06	0	0.290	0.285	0.290	0.280	0.300	55,973,000	16,150,550	0.2885	1,077	1,059	1,077	1,040	1,114	15,070	1,071.7	-3.33%
2015-05-05	0	0.300	0.295	0.300	0.290	0.325	91,710,500	28,101,805	0.3064	1,114	1,096	1,114	1,077	1,207	24,691	1,138.1	-6.25%
2015-05-04	0	0.320	0.315	0.320	0.315	0.340	86,497,500	28,179,450	0.3258	1,189	1,170	1,189	1,170	1,263	23,288	1,210.1	1.59%
2015-04-30	0	0.315	0.310	0.315	0.290	0.335	236,144,250	75,377,482	0.3192	1,170	1,151	1,170	1,077	1,244	63,577	1,185.6	3.28%
2015-04-29	0	0.305	0.300	0.305	0.270	0.310	167,028,500	49,388,285	0.2957	1,133	1,114	1,133	1,003	1,151	44,969	1,098.3	7.02%
2015-04-28	0	0.285	0.285	0.290	0.280	0.305	58,762,000	16,870,320	0.2871	1,059	1,059	1,077	1,040	1,133	15,821	1,066.4	-5.00%
2015-04-27	0	0.300	0.295	0.300	0.260	0.315	255,170,000	74,909,600	0.2936	1,114	1,096	1,114	965.7	1,170	68,700	1,090.4	15.38%
2015-04-24	0	0.260	0.255	0.260	0.250	0.265	25,940,000	6,649,000	0.2563	965.7	947.1	965.7	928.6	984.3	6,984	952.05	0.00%
2015-04-23	0	0.260	0.255	0.260	0.255	0.270	43,863,000	11,443,650	0.2609	965.7	947.1	965.7	947.1	1,003	11,809	969.04	-1.89%
2015-04-22	0	0.265	0.260	0.265	0.260	0.275	52,630,000	14,133,550	0.2685	984.3	965.7	984.3	965.7	1,021	14,170	997.45	1.92%
2015-04-21	0	0.260	0.255	0.260	0.255	0.260	28,599,500	7,350,917	0.2570	965.7	947.1	965.7	947.1	965.7	7,700	954.68	1.96%
2015-04-20	0	0.255	0.250	0.255	0.249	0.265	55,695,000	14,090,625	0.2530	947.1	928.6	947.1	924.9	984.3	14,995	939.70	-5.56%
2015-04-17	0	0.270	0.265	0.270	0.265	0.280	49,285,000	13,240,775	0.2687	1,003	984.3	1,003	984.3	1,040	13,269	997.87	-3.57%
2015-04-16	0	0.280	0.270	0.280	0.260	0.290	118,930,000	32,519,400	0.2734	1,040	1,003	1,040	965.7	1,077	32,020	1,015.6	0.00%
2015-04-15	0	0.280	0.275	0.280	0.275	0.340	238,116,000	71,747,815	0.3013	1,040	1,021	1,040	1,021	1,263	64,108	1,119.2	3.70%
2015-04-14	1	-	-	-	-	-	0	0	-	1,003	-	-	-	-	0	-	0.00%
2015-04-13	0	0.270	0.265	0.270	0.232	0.270	195,818,503	49,598,593	0.2533	1,003	984.3	1,003	861.7	1,003	52,720	940.79	16.88%
2015-04-10	0	0.231	0.230	0.233	0.225	0.237	54,501,000	12,595,577	0.2311	858.0	854.3	865.4	835.7	880.3	14,673	858.40	1.32%
2015-04-09	0	0.228	0.227	0.228	0.220	0.231	35,082,500	7,970,682	0.2272	846.9	843.1	846.9	817.1	858.0	9,445	843.88	-0.87%
2015-04-08	0	0.230	0.230	0.231	0.211	0.233	76,700,000	16,944,460	0.2209	854.3	854.3	858.0	783.7	865.4	20,650	820.55	0.00%
2015-04-02	0	0.230	0.230	0.231	0.225	0.241	64,740,000	14,889,300	0.2300	854.3	854.3	858.0	835.7	895.1	17,430	854.23	-3.77%
2015-04-01	0	0.239	0.237	0.239	0.223	0.246	49,002,000	11,584,250	0.2364	887.7	880.3	887.7	828.3	913.7	13,193	878.07	3.02%
2015-03-31	0	0.232	0.231	0.232	0.230	0.240	26,740,000	6,231,520	0.2330	861.7	858.0	861.7	854.3	891.4	7,199	865.58	-2.93%
2015-03-30	0	0.239	0.237	0.239	0.234	0.240	14,362,250	3,394,453	0.2363	887.7	880.3	887.7	869.1	891.4	3,867	877.85	0.00%
2015-03-27	0	0.239	0.238	0.239	0.235	0.240	18,060,000	4,297,980	0.2380	887.7	884.0	887.7	872.9	891.4	4,862	883.94	1.27%
2015-03-26	0	0.236	0.235	0.236	0.232	0.243	49,950,000	11,871,290	0.2377	876.6	872.9	876.6	861.7	902.6	13,448	882.75	-3.28%
2015-03-25	0	0.244	0.243	0.244	0.242	0.248	14,370,000	3,517,060	0.2448	906.3	902.6	906.3	898.9	921.1	3,869	909.07	-1.21%
2015-03-24	0	0.247	0.245	0.247	0.244	0.255	20,382,000	5,032,702	0.2469	917.4	910.0	917.4	906.3	947.1	5,487	917.13	-3.14%
2015-03-23	0	0.255	0.250	0.255	0.241	0.255	39,014,000	9,617,858	0.2465	947.1	928.6	947.1	895.1	947.1	10,504	915.66	4.51%
2015-03-20	0	0.244	0.243	0.245	0.242	0.246	11,433,000	2,785,156	0.2436	906.3	902.6	910.0	898.9	913.7	3,078	904.83	-0.81%
2015-03-19	0	0.246	0.243	0.246	0.243	0.248	10,832,750	2,658,240	0.2454	913.7	902.6	913.7	902.6	921.1	2,917	911.45	-0.40%
2015-03-18	0	0.247	0.247	0.248	0.240	0.260	61,855,000	15,454,615	0.2499	917.4	917.4	921.1	891.4	965.7	16,653	928.02	1.23%
2015-03-17	0	0.244	0.242	0.244	0.239	0.249	22,340,000	5,451,040	0.2440	906.3	898.9	906.3	887.7	924.9	6,015	906.30	0.41%
2015-03-16	0	0.243	0.242	0.244	0.237	0.250	47,404,000	11,500,452	0.2426	902.6	898.9	906.3	880.3	928.6	12,763	901.10	-2.41%
2015-03-13	0	0.249	0.248	0.249	0.248	0.255	17,560,000	4,385,500	0.2497	924.9	921.1	924.9	921.1	947.1	4,728	927.62	-2.35%
2015-03-12	0	0.255	0.250	0.255	0.246	0.260	47,379,000	11,961,540	0.2525	947.1	928.6	947.1	913.7	965.7	12,756	937.73	0.00%
2015-03-11	0	0.255	0.250	0.255	0.249	0.265	45,100,000	11,406,100	0.2529	947.1	928.6	947.1	924.9	984.3	12,142	939.37	-3.77%
2015-03-10	0	0.265	0.260	0.265	0.239	0.275	232,708,893	61,231,160	0.2631	984.3	965.7	984.3	887.7	1,021	62,652	977.32	9.50%
2015-03-09	0	0.242	0.240	0.243	0.237	0.249	21,466,000	5,171,480	0.2409	898.9	891.4	902.6	880.3	924.9	5,779	894.83	-2.81%
2015-03-06	0	0.249	0.248	0.249	0.234	0.255	77,465,000	19,258,580	0.2486	924.9	921.1	924.9	869.1	947.1	20,856	923.41	6.41%
2015-03-05	0	0.234	0.233	0.235	0.233	0.239	24,780,000	5,819,160	0.2348	869.1	865.4	872.9	865.4	887.7	6,672	872.24	-1.68%
2015-03-04	0	0.238	0.235	0.239	0.234	0.242	26,820,000	6,367,600	0.2374	884.0	872.9	887.7	869.1	898.9	7,221	881.85	-0.42%
2015-03-03	0	0.239	0.239	0.240	0.237	0.250	26,732,000	6,465,620	0.2419	887.7	887.7	891.4	880.3	928.6	7,197	898.37	-4.40%
2015-03-02	0	0.250	0.248	0.250	0.248	0.255	27,734,500	6,926,740	0.2498	928.6	921.1	928.6	921.1	947.1	7,467	927.65	-1.96%
2015-02-27	0	0.255	0.250	0.255	0.246	0.255	22,153,000	5,540,547	0.2501	947.1	928.6	947.1	913.7	947.1	5,964	928.96	2.82%
2015-02-26	0	0.248	0.246	0.249	0.245	0.255	35,560,000	8,868,680	0.2494	921.1	913.7	924.9	910.0	947.1	9,574	926.34	0.00%
2015-02-25	0	0.248	0.247	0.249	0.245	0.265	45,280,000	11,538,980	0.2548	921.1	917.4	924.9	910.0	984.3	12,191	946.53	-6.42%
2015-02-24	0	0.265	0.260	0.265	0.239	0.265	149,441,000	37,967,005	0.2541	984.3	965.7	984.3	887.7	984.3	40,234	943.65	14.72%
2015-02-23	0	0.231	0.230	0.231	0.230	0.238	14,000,000	3,257,680	0.2327	858.0	854.3	858.0	854.3	884.0	3,769	864.28	-1.28%
2015-02-18	0	0.234	0.233	0.235	0.232	0.235	7,380,000	1,721,580	0.2333	869.1	865.4	872.9	861.7	872.9	1,987	866.46	-0.43%
2015-02-17	0	0.235	0.233	0.235	0.232	0.236	8,560,000	2,000,820	0.2337	872.9	865.4	872.9	861.7	876.6	2,305	868.18	0.43%
2015-02-16	0	0.234	0.233	0.234	0.233	0.238	11,000,000	2,580,600	0.2346	869.1	865.4	869.1	865.4	884.0	2,962	871.37	-0.85%
2015-02-13	0	0.236	0.234	0.237	0.233	0.247	58,731,000	14,060,909	0.2394	876.6	869.1	880.3	865.4	917.4	15,812	889.24	-1.26%
2015-02-12	0	0.239	0.239	0.240	0.239	0.250	6,380,000	1,549,480	0.2429	887.7	887.7	891.4	887.7	928.6	1,718	902.07	-3.63%
2015-02-11	0	0.248	0.247	0.248	0.242	0.250	12,360,000	3,050,320	0.2468	921.1	917.4	921.1	898.9	928.6	3,328	916.65	0.81%
2015-02-10	0	0.246	0.244	0.246	0.231	0.255	41,760,000	10,341,640	0.2476	913.7	906.3	913.7	858.0	947.1	11,243	919.82	6.49%
2015-02-09	0	0.231	0.231	0.234	0.229	0.240	15,230,000	3,543,310	0.2327	858.0	858.0	869.1	850.6	891.4	4,100	864.14	-3.75%
2015-02-06	0	0.240	0.238	0.240	0.235	0.247	44,430,000	10,656,430	0.2398	891.4	884.0	891.4	872.9	917.4	11,962	890.86	-2.83%
2015-02-05	0	0.247	0.246	0.248	0.245	0.255	22,160,000	5,511,200	0.2487	917.4	913.7	921.1	910.0	947.1	5,966	923.74	-3.14%
2015-02-04	0	0.255	0.250	0.255	0.250	0.260	16,500,000	4,200,500	0.2546	947.1	928.6	947.1	928.6	965.7	4,442	945.57	-1.92%
2015-02-03	0	0.260	0.255	0.260	0.255	0.265	18,200,000	4,656,100	0.2558	965.7	947.1	965.7	947.1	984.3	4,900	950.22	0.00%
2015-02-02	0	0.260	0.255	0.260	0.255	0.270	26,120,000	6,822,000	0.2612	965.7	947.1	965.7	947.1	1,003	7,032	970.09	-3.70%
2015-01-30	0	0.270	0.270	0.275	0.265	0.275	18,820,000	5,088,100	0.2704	1,003	1,003	1,021	984.3	1,021	5,067	1,004.2	-1.82%
2015-01-29	0	0.275	0.270	0.275	0.270	0.285	23,600,000	6,548,700	0.2775	1,021	1,003	1,021	1,003	1,059	6,354	1,030.7	-3.51%
2015-01-28	0	0.285	0.280	0.285	0.275	0.285	23,140,000	6,445,800	0.2786	1,059	1,040	1,059	1,021	1,059	6,230	1,034.6	0.00%
2015-01-27	0	0.285	0.280	0.285	0.275	0.295	26,415,649	7,440,940	0.2817	1,059	1,040	1,059	1,021	1,096	7,112	1,046.3	0.00%
2015-01-26	0	0.285	0.285	0.290	0.280	0.300	51,169,649	14,731,105	0.2879	1,059	1,059	1,077	1,040	1,114	13,776	1,069.3	3.64%
2015-01-23	0	0.275	0.275	0.280	0.275	0.285	20,994,000	5,815,320	0.2770	1,021	1,021	1,040	1,021	1,059	5,652	1,028.9	-1.79%
2015-01-22	0	0.280	0.275	0.280	0.270	0.285	32,760,000	8,955,600	0.2734	1,040	1,021	1,040	1,003	1,059	8,820	1,015.4	0.00%
2015-01-21	0	0.280	0.275	0.280	0.275	0.295	30,289,649	8,571,705	0.2830	1,040	1,021	1,040	1,021	1,096	8,155	1,051.1	-5.08%
2015-01-20	0	0.295	0.290	0.295	0.285	0.320	95,705,500	28,832,590	0.3013	1,096	1,077	1,096	1,059	1,189	25,767	1,119.0	9.26%
2015-01-19	1	-	-	-	-	-	0	0	-	1,003	-	-	-	-	0	-	0.00%
2015-01-16	0	0.270	0.265	0.270	0.265	0.275	16,940,000	4,550,200	0.2686	1,003	984.3	1,003	984.3	1,021	4,561	997.68	1.89%
2015-01-15	0	0.265	0.265	0.270	0.260	0.275	19,520,000	5,231,800	0.2680	984.3	984.3	1,003	965.7	1,021	5,255	995.51	-1.85%
2015-01-14	0	0.270	0.270	0.275	0.270	0.285	32,640,000	9,017,900	0.2763	1,003	1,003	1,021	1,003	1,059	8,788	1,026.2	-6.90%
2015-01-13	0	0.290	0.285	0.290	0.285	0.300	24,984,750	7,236,559	0.2896	1,077	1,059	1,077	1,059	1,114	6,727	1,075.8	-3.33%
2015-01-12	0	0.300	0.300	0.305	0.285	0.310	58,025,000	17,447,400	0.3007	1,114	1,114	1,133	1,059	1,151	15,622	1,116.8	3.45%
2015-01-09	0	0.290	0.285	0.290	0.255	0.300	131,570,000	37,050,425	0.2816	1,077	1,059	1,077	947.1	1,114	35,423	1,046.0	11.54%
2015-01-08	0	0.260	0.260	0.265	0.250	0.265	34,005,000	8,815,425	0.2592	965.7	965.7	984.3	928.6	984.3	9,155	962.89	4.00%
2015-01-07	0	0.250	0.250	0.255	0.242	0.260	59,285,000	14,993,185	0.2529	928.6	928.6	947.1	898.9	965.7	15,961	939.34	-1.96%
2015-01-06	0	0.255	0.250	0.255	0.246	0.275	192,371,472	50,095,748	0.2604	947.1	928.6	947.1	913.7	1,021	51,792	967.24	4.94%
2015-01-05	0	0.243	0.241	0.242	0.230	0.255	80,620,000	19,794,020	0.2455	902.6	895.1	898.9	854.3	947.1	21,705	911.94	-2.02%
2015-01-02	0	0.248	0.247	0.250	0.246	0.265	65,700,000	16,689,720	0.2540	921.1	917.4	928.6	913.7	984.3	17,688	943.54	-4.62%
2014-12-31	0	0.260	0.255	0.260	0.250	0.275	42,600,000	11,175,500	0.2623	965.7	947.1	965.7	928.6	1,021	11,469	974.39	4.00%
2014-12-30	0	0.250	0.250	0.255	0.250	0.270	65,080,000	16,691,800	0.2565	928.6	928.6	947.1	928.6	1,003	17,522	952.64	-5.66%
2014-12-29	0	0.265	0.265	0.270	0.265	0.285	23,860,250	6,582,663	0.2759	984.3	984.3	1,003	984.3	1,059	6,424	1,024.7	-5.36%
2014-12-24	0	0.280	0.280	0.285	0.280	0.285	9,780,000	2,756,900	0.2819	1,040	1,040	1,059	1,040	1,059	2,633	1,047.0	0.00%
2014-12-23	0	0.280	0.280	0.285	0.280	0.290	16,172,000	4,633,880	0.2865	1,040	1,040	1,059	1,040	1,077	4,354	1,064.3	-1.75%
2014-12-22	0	0.285	0.280	0.285	0.275	0.290	16,095,000	4,548,700	0.2826	1,059	1,040	1,059	1,021	1,077	4,333	1,049.7	0.00%
2014-12-19	0	0.285	0.280	0.285	0.280	0.305	51,589,000	15,060,375	0.2919	1,059	1,040	1,059	1,040	1,133	13,889	1,084.3	1.79%
2014-12-18	0	0.280	0.275	0.280	0.275	0.305	43,860,000	12,623,900	0.2878	1,040	1,021	1,040	1,021	1,133	11,808	1,069.1	-5.08%
2014-12-17	0	0.295	0.290	0.295	0.290	0.320	77,540,000	23,364,900	0.3013	1,096	1,077	1,096	1,077	1,189	20,876	1,119.2	-4.84%
2014-12-16	0	0.310	0.310	0.315	0.310	0.340	70,610,000	22,732,300	0.3219	1,151	1,151	1,170	1,151	1,263	19,010	1,195.8	-8.82%
2014-12-15	0	0.340	0.335	0.340	0.330	0.365	131,125,000	45,658,825	0.3482	1,263	1,244	1,263	1,226	1,356	35,303	1,293.3	-1.45%
2014-12-12	0	0.345	0.340	0.345	0.300	0.355	314,610,000	105,118,400	0.3341	1,281	1,263	1,281	1,114	1,319	84,703	1,241.0	18.97%
2014-12-11	0	0.290	0.285	0.290	0.265	0.300	83,900,000	23,703,400	0.2825	1,077	1,059	1,077	984.3	1,114	22,588	1,049.4	1.75%
2014-12-10	0	0.285	0.285	0.290	0.226	0.320	259,709,000	74,521,080	0.2869	1,059	1,059	1,077	839.4	1,189	69,922	1,065.8	18.75%
2014-12-09	0	0.240	0.237	0.240	0.228	0.290	236,520,000	58,150,520	0.2459	891.4	880.3	891.4	846.9	1,077	63,678	913.19	-20.00%
2014-12-08	0	0.300	0.295	0.300	0.280	0.340	85,639,000	26,160,645	0.3055	1,114	1,096	1,114	1,040	1,263	23,057	1,134.6	-9.09%
2014-12-05	0	0.330	0.325	0.330	0.310	0.360	132,510,000	43,730,950	0.3300	1,226	1,207	1,226	1,151	1,337	35,676	1,225.8	-9.59%
2014-12-04	0	0.365	0.360	0.365	0.360	0.395	43,025,000	16,152,775	0.3754	1,356	1,337	1,356	1,337	1,467	11,584	1,394.4	-7.59%
2014-12-03	0	0.395	0.390	0.395	0.380	0.425	84,857,548	34,058,493	0.4014	1,467	1,449	1,467	1,411	1,579	22,846	1,490.8	1.28%
2014-12-02	1	-	-	-	-	-	0	0	-	1,449	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	1,449	-	-	-	-	0	-	0.00%
2014-11-28	0	0.390	0.380	0.385	0.380	0.395	40,640,000	15,688,700	0.3860	1,449	1,411	1,430	1,411	1,467	10,942	1,433.9	-1.27%
2014-11-27	0	0.395	0.390	0.395	0.380	0.410	102,305,000	40,699,200	0.3978	1,467	1,449	1,467	1,411	1,523	27,544	1,477.6	0.00%
2014-11-26	0	0.395	0.390	0.395	0.375	0.400	66,390,000	25,465,400	0.3836	1,467	1,449	1,467	1,393	1,486	17,874	1,424.7	2.60%
2014-11-25	0	0.385	0.380	0.385	0.380	0.390	27,600,000	10,616,000	0.3846	1,430	1,411	1,430	1,411	1,449	7,431	1,428.7	0.00%
2014-11-24	0	0.385	0.380	0.385	0.380	0.400	53,328,000	20,679,995	0.3878	1,430	1,411	1,430	1,411	1,486	14,358	1,440.4	-2.53%
2014-11-21	0	0.395	0.390	0.395	0.385	0.400	85,520,000	33,497,400	0.3917	1,467	1,449	1,467	1,430	1,486	23,025	1,454.9	-1.25%
2014-11-20	0	0.400	0.395	0.400	0.395	0.435	95,016,750	38,652,751	0.4068	1,486	1,467	1,486	1,467	1,616	25,581	1,511.0	-4.76%
2014-11-19	0	0.420	0.415	0.420	0.405	0.420	40,400,000	16,671,300	0.4127	1,560	1,541	1,560	1,504	1,560	10,877	1,532.7	0.00%
2014-11-18	0	0.420	0.415	0.420	0.405	0.440	119,415,000	50,525,275	0.4231	1,560	1,541	1,560	1,504	1,634	32,150	1,571.5	3.70%
2014-11-17	0	0.405	0.405	0.410	0.390	0.410	23,765,000	9,600,900	0.4040	1,504	1,504	1,523	1,449	1,523	6,398	1,500.5	1.25%
2014-11-14	0	0.400	0.395	0.400	0.395	0.410	25,932,500	10,376,962	0.4002	1,486	1,467	1,486	1,467	1,523	6,982	1,486.3	-2.44%
2014-11-13	0	0.410	0.405	0.410	0.405	0.415	34,200,000	13,978,050	0.4087	1,523	1,504	1,523	1,504	1,541	9,208	1,518.1	-1.20%
2014-11-12	0	0.415	0.410	0.415	0.380	0.415	113,504,000	45,885,020	0.4043	1,541	1,523	1,541	1,411	1,541	30,559	1,501.5	7.79%
2014-11-11	0	0.385	0.380	0.390	0.380	0.400	44,330,000	17,252,300	0.3892	1,430	1,411	1,449	1,411	1,486	11,935	1,445.5	-3.75%
2014-11-10	0	0.400	0.395	0.400	0.395	0.415	49,680,000	20,042,200	0.4034	1,486	1,467	1,486	1,467	1,541	13,375	1,498.4	0.00%
2014-11-07	0	0.400	0.395	0.400	0.395	0.410	45,120,000	18,121,400	0.4016	1,486	1,467	1,486	1,467	1,523	12,148	1,491.8	-2.44%
2014-11-06	0	0.410	0.405	0.410	0.400	0.425	81,356,728	33,576,756	0.4127	1,523	1,504	1,523	1,486	1,579	21,904	1,532.9	1.23%
2014-11-05	0	0.405	0.405	0.410	0.400	0.425	76,360,000	31,182,100	0.4084	1,504	1,504	1,523	1,486	1,579	20,558	1,516.8	-4.71%
2014-11-04	0	0.425	0.420	0.425	0.420	0.440	125,470,000	53,639,500	0.4275	1,579	1,560	1,579	1,560	1,634	33,780	1,587.9	0.00%
2014-11-03	0	0.425	0.420	0.425	0.410	0.455	270,255,000	117,816,200	0.4359	1,579	1,560	1,579	1,523	1,690	72,761	1,619.2	1.19%
2014-10-31	0	0.420	0.415	0.420	0.400	0.430	109,685,000	45,906,125	0.4185	1,560	1,541	1,560	1,486	1,597	29,531	1,554.5	3.70%
2014-10-30	0	0.405	0.400	0.405	0.395	0.425	94,640,000	38,980,700	0.4119	1,504	1,486	1,504	1,467	1,579	25,480	1,529.9	2.53%
2014-10-29	0	0.395	0.395	0.400	0.390	0.425	62,890,000	25,334,625	0.4028	1,467	1,467	1,486	1,449	1,579	16,932	1,496.3	-3.66%
2014-10-28	0	0.410	0.405	0.410	0.360	0.435	267,580,000	109,024,900	0.4074	1,523	1,504	1,523	1,337	1,616	72,041	1,513.4	9.33%
2014-10-27	0	0.375	0.370	0.375	0.370	0.400	55,540,000	21,345,500	0.3843	1,393	1,374	1,393	1,374	1,486	14,953	1,427.5	-2.60%
2014-10-24	0	0.385	0.385	0.390	0.380	0.400	54,560,000	21,167,950	0.3880	1,430	1,430	1,449	1,411	1,486	14,689	1,441.1	-3.75%
2014-10-23	0	0.400	0.395	0.400	0.400	0.420	51,200,000	20,753,300	0.4053	1,486	1,467	1,486	1,486	1,560	13,785	1,505.5	-3.61%
2014-10-22	0	0.415	0.415	0.420	0.405	0.435	74,707,000	31,469,730	0.4212	1,541	1,541	1,560	1,504	1,616	20,113	1,564.6	-1.19%
2014-10-21	0	0.420	0.415	0.420	0.365	0.420	197,562,750	79,376,240	0.4018	1,560	1,541	1,560	1,356	1,560	53,190	1,492.3	9.09%
2014-10-20	0	0.385	0.380	0.385	0.380	0.435	142,580,000	56,036,800	0.3930	1,430	1,411	1,430	1,411	1,616	38,387	1,459.8	-9.41%
2014-10-17	0	0.425	0.425	0.430	0.425	0.455	68,395,000	29,545,900	0.4320	1,579	1,579	1,597	1,579	1,690	18,414	1,604.5	-4.49%
2014-10-16	0	0.445	0.440	0.445	0.430	0.460	90,400,000	40,323,000	0.4461	1,653	1,634	1,653	1,597	1,709	24,338	1,656.8	1.14%
2014-10-15	0	0.440	0.435	0.440	0.430	0.470	200,635,000	90,237,525	0.4498	1,634	1,616	1,634	1,597	1,746	54,017	1,670.5	2.33%
2014-10-14	0	0.430	0.425	0.430	0.425	0.475	255,530,000	114,258,625	0.4471	1,597	1,579	1,597	1,579	1,764	68,797	1,660.8	-9.47%
2014-10-13	0	0.475	0.470	0.475	0.470	0.500	113,400,000	55,068,200	0.4856	1,764	1,746	1,764	1,746	1,857	30,531	1,803.7	-1.04%
2014-10-10	0	0.480	0.475	0.480	0.470	0.500	152,405,500	73,880,752	0.4848	1,783	1,764	1,783	1,746	1,857	41,032	1,800.6	-4.00%
2014-10-09	0	0.500	0.495	0.500	0.490	0.540	251,135,000	128,852,425	0.5131	1,857	1,839	1,857	1,820	2,006	67,613	1,905.7	-3.85%
2014-10-08	0	0.520	0.510	0.520	0.470	0.550	482,302,550	250,954,899	0.5203	1,931	1,894	1,931	1,746	2,043	129,851	1,932.6	7.22%
2014-10-07	0	0.485	0.485	0.490	0.480	0.520	346,149,000	172,096,445	0.4972	1,801	1,801	1,820	1,783	1,931	93,194	1,846.6	-2.02%
2014-10-06	0	0.495	0.490	0.495	0.415	0.510	654,231,250	311,856,613	0.4767	1,839	1,820	1,839	1,541	1,894	176,139	1,770.5	15.12%
2014-10-03	0	0.430	0.430	0.435	0.405	0.460	307,859,250	135,603,685	0.4405	1,597	1,597	1,616	1,504	1,709	82,885	1,636.0	2.38%
2014-09-30	0	0.420	0.415	0.420	0.385	0.450	397,901,700	166,718,509	0.4190	1,560	1,541	1,560	1,430	1,671	107,127	1,556.3	6.33%
2014-09-29	0	0.395	0.390	0.400	0.365	0.420	307,040,000	121,096,050	0.3944	1,467	1,449	1,486	1,356	1,560	82,665	1,464.9	-8.14%
2014-09-26	0	0.430	0.425	0.430	0.380	0.455	572,224,000	241,360,945	0.4218	1,597	1,579	1,597	1,411	1,690	154,060	1,566.7	3.61%
2014-09-25	0	0.415	0.415	0.420	0.385	0.510	843,471,000	386,828,090	0.4586	1,541	1,541	1,560	1,430	1,894	227,088	1,703.4	-8.79%
2014-09-24	0	0.455	0.455	0.460	0.285	0.460	1,088,918,000	407,701,655	0.3744	1,690	1,690	1,709	1,059	1,709	293,170	1,390.7	51.67%
2014-09-23	0	0.300	0.295	0.300	0.295	0.315	105,759,000	31,733,025	0.3001	1,114	1,096	1,114	1,096	1,170	28,474	1,114.5	-1.64%
2014-09-22	0	0.305	0.305	0.310	0.275	0.320	282,602,000	86,181,510	0.3050	1,133	1,133	1,151	1,021	1,189	76,085	1,132.7	5.17%
2014-09-19	0	0.290	0.285	0.290	0.280	0.305	146,914,000	42,955,490	0.2924	1,077	1,059	1,077	1,040	1,133	39,554	1,086.0	-1.69%
2014-09-18	0	0.295	0.290	0.295	0.290	0.330	207,450,000	63,285,280	0.3051	1,096	1,077	1,096	1,077	1,226	55,852	1,133.1	-6.35%
2014-09-17	0	0.315	0.315	0.320	0.265	0.320	509,891,003	154,951,680	0.3039	1,170	1,170	1,189	984.3	1,189	137,278	1,128.7	12.50%
2014-09-16	0	0.280	0.275	0.280	0.275	0.305	136,443,000	39,504,920	0.2895	1,040	1,021	1,040	1,021	1,133	36,735	1,075.4	-3.45%
2014-09-15	0	0.290	0.290	0.295	0.242	0.305	497,398,000	138,489,860	0.2784	1,077	1,077	1,096	898.9	1,133	133,915	1,034.2	5.45%
2014-09-12	0	0.275	0.270	0.275	0.247	0.360	1,184,115,000	360,539,455	0.3045	1,021	1,003	1,021	917.4	1,337	318,800	1,130.9	14.58%
2014-09-11	0	0.240	0.239	0.240	0.143	0.244	1,835,414,100	367,976,925	0.2005	891.4	887.7	891.4	531.1	906.3	494,150	744.67	100.00%
2014-09-10	1	-	-	-	-	-	0	0	-	445.7	-	-	-	-	0	-	0.00%
2014-09-08	0	0.120	0.119	0.121	0.118	0.121	27,543,000	3,301,220	0.1199	445.7	442.0	449.4	438.3	449.4	7,415	445.18	2.56%
2014-09-05	0	0.117	0.117	0.119	0.117	0.119	9,820,000	1,154,050	0.1175	434.6	434.6	442.0	434.6	442.0	2,644	436.50	0.00%
2014-09-04	0	0.117	0.117	0.118	0.117	0.120	17,905,000	2,110,690	0.1179	434.6	434.6	438.3	434.6	445.7	4,821	437.85	0.00%
2014-09-03	0	0.117	0.117	0.118	0.117	0.120	19,537,500	2,306,897	0.1181	434.6	434.6	438.3	434.6	445.7	5,260	438.57	-0.85%
2014-09-02	0	0.118	0.117	0.118	0.115	0.120	14,170,000	1,652,560	0.1166	438.3	434.6	438.3	427.1	445.7	3,815	433.17	-0.84%
2014-09-01	0	0.119	0.119	0.120	0.114	0.124	43,886,000	5,216,874	0.1189	442.0	442.0	445.7	423.4	460.6	11,815	441.53	1.71%
2014-08-29	0	0.117	0.116	0.117	0.114	0.118	11,415,000	1,320,000	0.1156	434.6	430.9	434.6	423.4	438.3	3,073	429.51	0.00%
2014-08-28	0	0.117	0.115	0.117	0.115	0.118	19,450,000	2,254,040	0.1159	434.6	427.1	434.6	427.1	438.3	5,237	430.44	1.74%
2014-08-27	0	0.115	0.115	0.117	0.115	0.119	12,170,000	1,423,570	0.1170	427.1	427.1	434.6	427.1	442.0	3,277	434.47	-3.36%
2014-08-26	0	0.119	0.119	0.120	0.118	0.120	21,290,750	2,520,228	0.1184	442.0	442.0	445.7	438.3	445.7	5,732	439.67	0.00%
2014-08-25	0	0.119	0.119	0.121	0.119	0.124	14,900,000	1,802,440	0.1210	442.0	442.0	449.4	442.0	460.6	4,012	449.31	0.00%
2014-08-22	0	0.119	0.119	0.120	0.118	0.121	13,969,000	1,662,108	0.1190	442.0	442.0	445.7	438.3	449.4	3,761	441.95	-0.83%
2014-08-21	0	0.120	0.119	0.120	0.118	0.122	41,730,000	4,956,960	0.1188	445.7	442.0	445.7	438.3	453.1	11,235	441.21	-1.64%
2014-08-20	0	0.122	0.121	0.122	0.120	0.124	26,840,000	3,268,640	0.1218	453.1	449.4	453.1	445.7	460.6	7,226	452.33	0.00%
2014-08-19	0	0.122	0.122	0.123	0.121	0.125	16,053,000	1,969,455	0.1227	453.1	453.1	456.9	449.4	464.3	4,322	455.69	0.00%
2014-08-18	0	0.122	0.121	0.122	0.122	0.125	18,894,000	2,326,465	0.1231	453.1	449.4	453.1	453.1	464.3	5,087	457.35	-1.61%
2014-08-15	0	0.124	0.123	0.125	0.123	0.128	33,750,000	4,209,540	0.1247	460.6	456.9	464.3	456.9	475.4	9,087	463.27	-1.59%
2014-08-14	0	0.126	0.125	0.128	0.124	0.131	33,495,000	4,296,070	0.1283	468.0	464.3	475.4	460.6	486.6	9,018	476.39	-0.79%
2014-08-13	0	0.127	0.125	0.127	0.119	0.128	39,950,000	4,967,185	0.1243	471.7	464.3	471.7	442.0	475.4	10,756	461.82	4.96%
2014-08-12	0	0.121	0.120	0.121	0.118	0.124	31,715,000	3,847,675	0.1213	449.4	445.7	449.4	438.3	460.6	8,539	450.62	-0.82%
2014-08-11	0	0.122	0.121	0.122	0.121	0.125	17,740,000	2,176,760	0.1227	453.1	449.4	453.1	449.4	464.3	4,776	455.76	-0.81%
2014-08-08	0	0.123	0.123	0.124	0.122	0.126	8,639,500	1,067,002	0.1235	456.9	456.9	460.6	453.1	468.0	2,326	458.72	0.82%
2014-08-07	0	0.122	0.122	0.124	0.122	0.125	12,345,000	1,520,810	0.1232	453.1	453.1	460.6	453.1	464.3	3,324	457.57	-1.61%
2014-08-06	0	0.124	0.123	0.124	0.122	0.127	23,538,000	2,909,016	0.1236	460.6	456.9	460.6	453.1	471.7	6,337	459.04	-2.36%
2014-08-05	0	0.127	0.126	0.127	0.120	0.135	105,553,350	13,637,485	0.1292	471.7	468.0	471.7	445.7	501.4	28,418	479.89	4.96%
2014-08-04	0	0.121	0.121	0.122	0.119	0.125	54,209,750	6,550,526	0.1208	449.4	449.4	453.1	442.0	464.3	14,595	448.82	-3.97%
2014-08-01	0	0.126	0.125	0.126	0.124	0.132	106,144,000	13,549,282	0.1277	468.0	464.3	468.0	460.6	490.3	28,577	474.13	-8.03%
2014-07-31	0	0.137	0.136	0.138	0.117	0.142	203,321,441	27,380,721	0.1347	508.9	505.1	512.6	434.6	527.4	54,740	500.19	15.13%
2014-07-30	0	0.119	0.118	0.119	0.115	0.120	27,215,000	3,206,480	0.1178	442.0	438.3	442.0	427.1	445.7	7,327	437.62	-3.25%
2014-07-29	0	0.123	0.119	0.123	0.117	0.125	11,675,000	1,401,645	0.1201	456.9	442.0	456.9	434.6	464.3	3,143	445.92	1.65%
2014-07-28	0	0.121	0.121	0.122	0.120	0.124	7,805,000	948,305	0.1215	449.4	449.4	453.1	445.7	460.6	2,101	451.28	-1.63%
2014-07-25	0	0.123	0.123	0.124	0.121	0.126	12,485,000	1,544,855	0.1237	456.9	456.9	460.6	449.4	468.0	3,361	459.59	0.82%
2014-07-24	0	0.122	0.121	0.122	0.120	0.127	12,760,000	1,554,065	0.1218	453.1	449.4	453.1	445.7	471.7	3,435	452.37	-2.40%
2014-07-23	0	0.125	0.124	0.125	0.118	0.127	28,860,000	3,550,955	0.1230	464.3	460.6	464.3	438.3	471.7	7,770	457.01	5.04%
2014-07-22	0	0.119	0.117	0.118	0.117	0.121	13,060,000	1,548,165	0.1185	442.0	434.6	438.3	434.6	449.4	3,516	440.30	0.00%
2014-07-21	0	0.119	0.118	0.119	0.118	0.128	26,172,250	3,164,823	0.1209	442.0	438.3	442.0	438.3	475.4	7,046	449.14	-3.25%
2014-07-18	0	0.123	0.123	0.124	0.112	0.129	37,234,750	4,497,790	0.1208	456.9	456.9	460.6	416.0	479.1	10,025	448.67	4.24%
2014-07-17	0	0.118	0.118	0.119	0.118	0.121	19,255,000	2,289,300	0.1189	438.3	438.3	442.0	438.3	449.4	5,184	441.61	-1.67%
2014-07-16	0	0.120	0.121	0.122	0.119	0.128	22,262,500	2,702,084	0.1214	445.7	449.4	453.1	442.0	475.4	5,994	450.82	-4.76%
2014-07-15	0	0.126	0.126	0.127	0.126	0.133	21,308,000	2,716,760	0.1275	468.0	468.0	471.7	468.0	494.0	5,737	473.57	-3.82%
2014-07-14	0	0.131	0.131	0.133	0.130	0.148	17,260,500	2,293,588	0.1329	486.6	486.6	494.0	482.9	549.7	4,647	493.56	-5.76%
2014-07-11	0	0.139	0.137	0.139	0.136	0.154	69,675,000	9,996,120	0.1435	516.3	508.9	516.3	505.1	572.0	18,759	532.88	6.92%
2014-07-10	0	0.130	0.129	0.131	0.125	0.133	9,395,000	1,221,450	0.1300	482.9	479.1	486.6	464.3	494.0	2,529	482.90	-1.52%
2014-07-09	0	0.132	0.131	0.132	0.129	0.136	7,500,000	989,095	0.1319	490.3	486.6	490.3	479.1	505.1	2,019	489.84	-2.94%
2014-07-08	0	0.136	0.135	0.136	0.134	0.140	14,775,000	2,003,415	0.1356	505.1	501.4	505.1	497.7	520.0	3,978	503.64	-2.86%
2014-07-07	0	0.140	0.138	0.140	0.136	0.150	39,360,000	5,591,850	0.1421	520.0	512.6	520.0	505.1	557.1	10,597	527.69	-2.10%
2014-07-04	0	0.143	0.143	0.144	0.128	0.167	148,204,750	21,986,628	0.1484	531.1	531.1	534.9	475.4	620.3	39,901	551.03	20.17%
2014-07-03	0	0.176	0.176	0.177	0.174	0.185	15,908,000	2,851,300	0.1792	442.0	442.0	444.5	437.0	464.6	6,334	450.13	0.57%
2014-07-02	0	0.175	0.176	0.178	0.172	0.180	6,953,000	1,215,663	0.1748	439.5	442.0	447.0	432.0	452.0	2,769	439.09	-1.13%
2014-06-30	0	0.177	0.177	0.178	0.175	0.183	4,640,000	821,505	0.1770	444.5	444.5	447.0	439.5	459.6	1,848	444.63	-2.21%
2014-06-27	0	0.181	0.181	0.183	0.181	0.189	6,549,500	1,204,261	0.1839	454.6	454.6	459.6	454.6	474.6	2,608	461.77	-2.69%
2014-06-26	0	0.186	0.185	0.186	0.171	0.195	36,505,000	6,805,560	0.1864	467.1	464.6	467.1	429.4	489.7	14,536	468.19	6.90%
2014-06-25	0	0.174	0.173	0.174	0.168	0.179	11,150,000	1,914,000	0.1717	437.0	434.5	437.0	421.9	449.5	4,440	431.10	-2.79%
2014-06-24	0	0.179	0.176	0.179	0.171	0.182	5,705,000	1,006,610	0.1764	449.5	442.0	449.5	429.4	457.1	2,272	443.11	0.56%
2014-06-23	0	0.178	0.177	0.178	0.174	0.184	3,130,000	553,535	0.1768	447.0	444.5	447.0	437.0	462.1	1,246	444.13	0.56%
2014-06-20	0	0.177	0.176	0.177	0.170	0.180	4,085,000	716,255	0.1753	444.5	442.0	444.5	426.9	452.0	1,627	440.34	1.14%
2014-06-19	0	0.175	0.174	0.175	0.173	0.181	7,387,000	1,306,100	0.1768	439.5	437.0	439.5	434.5	454.6	2,941	444.04	-2.78%
2014-06-18	0	0.180	0.179	0.180	0.165	0.197	47,805,000	8,964,705	0.1875	452.0	449.5	452.0	414.4	494.7	19,035	470.95	6.51%
2014-06-17	0	0.169	0.169	0.170	0.168	0.185	25,505,000	4,435,630	0.1739	424.4	424.4	426.9	421.9	464.6	10,156	436.76	-8.65%
2014-06-16	0	0.185	0.184	0.185	0.184	0.200	17,725,250	3,358,932	0.1895	464.6	462.1	464.6	462.1	502.3	7,058	475.90	-6.57%
2014-06-13	0	0.198	0.196	0.198	0.193	0.205	12,050,000	2,378,345	0.1974	497.2	492.2	497.2	484.7	514.8	4,798	495.68	0.00%
2014-06-12	0	0.198	0.196	0.198	0.196	0.210	25,900,000	5,205,450	0.2010	497.2	492.2	497.2	492.2	527.4	10,313	504.74	-5.71%
2014-06-11	0	0.210	0.209	0.210	0.208	0.219	16,055,000	3,384,140	0.2108	527.4	524.9	527.4	522.4	550.0	6,393	529.36	-1.41%
2014-06-10	0	0.213	0.213	0.215	0.209	0.230	36,175,000	7,925,670	0.2191	534.9	534.9	539.9	524.9	577.6	14,405	550.22	1.43%
2014-06-09	0	0.210	0.210	0.211	0.210	0.219	17,650,750	3,776,036	0.2139	527.4	527.4	529.9	527.4	550.0	7,028	537.26	-4.11%
2014-06-06	0	0.219	0.219	0.220	0.216	0.229	26,305,000	5,815,950	0.2211	550.0	550.0	552.5	542.5	575.1	10,474	555.25	-2.23%
2014-06-05	0	0.224	0.225	0.226	0.220	0.246	67,010,000	15,420,000	0.2301	562.5	565.1	567.6	552.5	617.8	26,683	577.90	-5.49%
2014-06-04	0	0.237	0.237	0.239	0.217	0.255	225,605,000	54,128,855	0.2399	595.2	595.2	600.2	545.0	640.4	89,834	602.55	8.72%
2014-06-03	0	0.218	0.218	0.219	0.213	0.238	73,450,000	16,412,910	0.2235	547.5	547.5	550.0	534.9	597.7	29,247	561.18	-4.80%
2014-05-30	0	0.229	0.230	0.231	0.192	0.238	139,840,000	30,778,555	0.2201	575.1	577.6	580.1	482.2	597.7	55,683	552.75	16.24%
2014-05-29	0	0.197	0.196	0.197	0.182	0.217	114,410,000	23,522,560	0.2056	494.7	492.2	494.7	457.1	545.0	45,557	516.33	2.07%
2014-05-28	0	0.193	0.192	0.193	0.190	0.225	86,708,000	17,722,850	0.2044	484.7	482.2	484.7	477.2	565.1	34,526	513.32	-9.39%
2014-05-27	0	0.213	0.212	0.213	0.202	0.255	377,085,000	88,503,965	0.2347	534.9	532.4	534.9	507.3	640.4	150,151	589.43	-5.75%
2014-05-26	0	0.226	0.225	0.226	0.140	0.234	481,462,000	91,991,230	0.1911	567.6	565.1	567.6	351.6	587.7	191,713	479.84	73.85%
2014-05-23	0	0.130	0.127	0.130	0.126	0.130	965,000	123,215	0.1277	326.5	318.9	326.5	316.4	326.5	384	320.66	-0.76%
2014-05-22	0	0.131	0.131	0.133	0.128	0.137	6,955,000	916,770	0.1318	329.0	329.0	334.0	321.5	344.1	2,769	331.03	2.34%
2014-05-21	0	0.128	0.128	0.129	0.125	0.128	2,900,000	365,730	0.1261	321.5	321.5	324.0	313.9	321.5	1,155	316.72	0.00%
2014-05-20	0	0.128	0.126	0.129	0.125	0.130	7,895,000	1,011,225	0.1281	321.5	316.4	324.0	313.9	326.5	3,144	321.67	1.59%
2014-05-19	0	0.126	0.126	0.129	0.121	0.133	9,055,000	1,135,920	0.1254	316.4	316.4	324.0	303.9	334.0	3,606	315.04	-5.26%
2014-05-16	0	0.133	0.132	0.135	0.123	0.138	6,580,000	863,520	0.1312	334.0	331.5	339.0	308.9	346.6	2,620	329.58	6.40%
2014-05-15	0	0.125	0.125	0.127	0.124	0.127	3,260,000	407,450	0.1250	313.9	313.9	318.9	311.4	318.9	1,298	313.88	-0.79%
2014-05-14	0	0.126	0.125	0.126	0.124	0.128	1,752,000	220,090	0.1256	316.4	313.9	316.4	311.4	321.5	698	315.48	0.80%
2014-05-13	0	0.125	0.125	0.127	0.124	0.126	2,737,750	343,051	0.1253	313.9	313.9	318.9	311.4	316.4	1,090	314.68	0.00%
2014-05-12	0	0.125	0.124	0.125	0.120	0.125	4,027,000	494,371	0.1228	313.9	311.4	313.9	301.4	313.9	1,604	308.31	1.63%
2014-05-09	0	0.123	0.122	0.124	0.122	0.125	5,609,000	694,241	0.1238	308.9	306.4	311.4	306.4	313.9	2,233	310.84	-1.60%
2014-05-08	0	0.125	0.125	0.128	0.123	0.128	2,672,500	337,742	0.1264	313.9	313.9	321.5	308.9	321.5	1,064	317.38	0.00%
2014-05-07	0	0.125	0.125	0.128	0.125	0.136	7,865,000	1,019,960	0.1297	313.9	313.9	321.5	313.9	341.5	3,132	325.68	-6.72%
2014-05-05	0	0.134	0.131	0.135	0.131	0.137	7,970,000	1,073,885	0.1347	336.5	329.0	339.0	329.0	344.1	3,174	338.38	0.75%
2014-05-02	0	0.133	0.133	0.137	0.133	0.138	8,175,000	1,108,900	0.1356	334.0	334.0	344.1	334.0	346.6	3,255	340.65	-5.00%
2014-04-30	0	0.140	0.139	0.141	0.137	0.141	5,259,500	728,210	0.1385	351.6	349.1	354.1	344.1	354.1	2,094	347.71	2.19%
2014-04-29	0	0.137	0.137	0.140	0.137	0.142	5,805,000	802,870	0.1383	344.1	344.1	351.6	344.1	356.6	2,311	347.34	-2.14%
2014-04-28	0	0.140	0.140	0.142	0.139	0.147	9,670,000	1,370,210	0.1417	351.6	351.6	356.6	349.1	369.2	3,850	355.85	-2.10%
2014-04-25	0	0.143	0.143	0.144	0.142	0.146	8,900,000	1,277,535	0.1435	359.1	359.1	361.6	356.6	366.7	3,544	360.49	-2.05%
2014-04-24	0	0.146	0.143	0.146	0.136	0.148	27,115,000	3,920,260	0.1446	366.7	359.1	366.7	341.5	371.7	10,797	363.09	5.80%
2014-04-23	0	0.138	0.136	0.138	0.132	0.140	8,841,750	1,210,954	0.1370	346.6	341.5	346.6	331.5	351.6	3,521	343.95	2.22%
2014-04-22	0	0.135	0.134	0.135	0.132	0.138	9,240,000	1,252,860	0.1356	339.0	336.5	339.0	331.5	346.6	3,679	340.52	-1.46%
2014-04-17	0	0.137	0.137	0.139	0.135	0.139	2,395,000	328,025	0.1370	344.1	344.1	349.1	339.0	349.1	954	343.96	-1.44%
2014-04-16	0	0.139	0.139	0.140	0.131	0.145	5,580,000	764,105	0.1369	349.1	349.1	351.6	329.0	364.1	2,222	343.90	1.46%
2014-04-15	0	0.137	0.136	0.137	0.130	0.153	32,701,000	4,617,258	0.1412	344.1	341.5	344.1	326.5	384.2	13,021	354.60	-3.52%
2014-04-14	0	0.142	0.139	0.142	0.134	0.154	32,739,750	4,583,427	0.1400	356.6	349.1	356.6	336.5	386.7	13,037	351.58	-8.97%
2014-04-11	0	0.156	0.155	0.156	0.152	0.164	30,681,750	4,746,223	0.1547	391.8	389.3	391.8	381.7	411.9	12,217	388.49	-4.88%
2014-04-10	0	0.164	0.163	0.164	0.162	0.200	116,882,000	20,022,955	0.1713	411.9	409.4	411.9	406.8	502.3	46,541	430.22	-27.75%
2014-04-09	1	-	-	-	-	-	0	0	-	570.1	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	570.1	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	570.1	-	-	-	-	0	-	0.00%
2014-04-04	1	0.227	0.223	0.227	0.223	0.228	230,000	51,510	0.2240	570.1	560.0	570.1	560.0	572.6	92	562.44	-0.44%
2014-04-03	0	0.228	0.228	0.229	0.223	0.232	8,685,000	1,988,280	0.2289	572.6	572.6	575.1	560.0	582.6	3,458	574.93	2.24%
2014-04-02	0	0.223	0.222	0.223	0.220	0.234	3,865,000	871,185	0.2254	560.0	557.5	560.0	552.5	587.7	1,539	566.07	1.36%
2014-04-01	0	0.220	0.219	0.220	0.210	0.225	10,045,000	2,181,160	0.2171	552.5	550.0	552.5	527.4	565.1	4,000	545.31	-3.51%
2014-03-31	0	0.228	0.228	0.229	0.225	0.242	8,180,000	1,872,835	0.2290	572.6	572.6	575.1	565.1	607.7	3,257	574.98	-7.32%
2014-03-28	0	0.246	0.245	0.247	0.241	0.246	760,000	184,410	0.2426	617.8	615.3	620.3	605.2	617.8	303	609.37	0.82%
2014-03-27	0	0.244	0.241	0.244	0.241	0.249	10,660,000	2,601,505	0.2440	612.8	605.2	612.8	605.2	625.3	4,245	612.88	-1.21%
2014-03-26	0	0.247	0.247	0.249	0.247	0.260	14,075,000	3,523,750	0.2504	620.3	620.3	625.3	620.3	653.0	5,605	628.73	-5.00%
2014-03-25	0	0.260	0.255	0.260	0.250	0.270	6,510,000	1,685,625	0.2589	653.0	640.4	653.0	627.8	678.1	2,592	650.26	0.00%
2014-03-24	0	0.260	0.255	0.260	0.250	0.275	16,010,000	4,157,725	0.2597	653.0	640.4	653.0	627.8	690.6	6,375	652.19	-5.45%
2014-03-21	0	0.275	0.270	0.275	0.270	0.275	9,440,000	2,549,825	0.2701	690.6	678.1	690.6	678.1	690.6	3,759	678.34	1.85%
2014-03-20	0	0.270	0.265	0.270	0.265	0.280	18,150,000	4,936,180	0.2720	678.1	665.5	678.1	665.5	703.2	7,227	683.01	0.00%
2014-03-19	0	0.270	0.270	0.275	0.270	0.285	8,740,000	2,382,975	0.2727	678.1	678.1	690.6	678.1	715.7	3,480	684.73	-5.26%
2014-03-18	0	0.285	0.270	0.285	0.265	0.285	7,840,000	2,134,700	0.2723	715.7	678.1	715.7	665.5	715.7	3,122	683.80	5.56%
2014-03-17	0	0.270	0.265	0.270	0.265	0.290	12,025,000	3,277,475	0.2726	678.1	665.5	678.1	665.5	728.3	4,788	684.48	-6.90%
2014-03-14	0	0.290	0.285	0.290	0.255	0.305	46,007,750	13,123,967	0.2853	728.3	715.7	728.3	640.4	766.0	18,320	716.38	11.54%
2014-03-13	0	0.260	0.255	0.260	0.255	0.275	13,410,000	3,469,900	0.2588	653.0	640.4	653.0	640.4	690.6	5,340	649.83	-1.89%
2014-03-12	0	0.265	0.265	0.270	0.260	0.280	11,765,000	3,118,400	0.2651	665.5	665.5	678.1	653.0	703.2	4,685	665.66	-3.64%
2014-03-11	0	0.275	0.265	0.275	0.265	0.290	9,073,000	2,502,610	0.2758	690.6	665.5	690.6	665.5	728.3	3,613	692.71	-3.51%
2014-03-10	0	0.285	0.280	0.285	0.275	0.295	8,405,000	2,373,900	0.2824	715.7	703.2	715.7	690.6	740.9	3,347	709.31	-3.39%
2014-03-07	0	0.295	0.290	0.295	0.270	0.310	47,639,000	13,989,320	0.2937	740.9	728.3	740.9	678.1	778.5	18,969	737.47	11.32%
2014-03-06	1	0.265	0.260	0.270	0.265	0.265	1,175,000	311,375	0.2650	665.5	653.0	678.1	665.5	665.5	468	665.51	0.00%
2014-03-05	0	0.265	0.260	0.265	0.255	0.265	1,775,000	461,100	0.2598	665.5	653.0	665.5	640.4	665.5	707	652.39	0.00%
2014-03-04	0	0.265	0.260	0.265	0.255	0.265	5,950,000	1,550,225	0.2605	665.5	653.0	665.5	640.4	665.5	2,369	654.32	1.92%
2014-03-03	0	0.260	0.255	0.260	0.248	0.260	4,825,000	1,226,360	0.2542	653.0	640.4	653.0	622.8	653.0	1,921	638.31	4.00%
2014-02-28	0	0.250	0.250	0.255	0.249	0.270	8,441,000	2,150,262	0.2547	627.8	627.8	640.4	625.3	678.1	3,361	639.75	-3.85%
2014-02-27	0	0.260	0.255	0.260	0.255	0.270	10,550,000	2,722,150	0.2580	653.0	640.4	653.0	640.4	678.1	4,201	647.99	-1.89%
2014-02-26	0	0.265	0.260	0.265	0.260	0.280	6,150,000	1,628,000	0.2647	665.5	653.0	665.5	653.0	703.2	2,449	664.80	-1.85%
2014-02-25	0	0.270	0.270	0.275	0.265	0.285	7,446,000	2,029,235	0.2725	678.1	678.1	690.6	665.5	715.7	2,965	684.41	-1.82%
2014-02-24	0	0.275	0.270	0.275	0.265	0.275	8,196,250	2,188,656	0.2670	690.6	678.1	690.6	665.5	690.6	3,264	670.61	-1.79%
2014-02-21	0	0.280	0.280	0.285	0.270	0.285	5,890,000	1,625,600	0.2760	703.2	703.2	715.7	678.1	715.7	2,345	693.12	0.00%
2014-02-20	0	0.280	0.280	0.285	0.275	0.285	5,855,000	1,623,900	0.2774	703.2	703.2	715.7	690.6	715.7	2,331	696.53	-1.75%
2014-02-19	0	0.285	0.280	0.285	0.280	0.290	11,490,000	3,251,075	0.2829	715.7	703.2	715.7	703.2	728.3	4,575	710.59	-3.39%
2014-02-18	0	0.295	0.295	0.300	0.285	0.300	7,120,000	2,071,550	0.2909	740.9	740.9	753.4	715.7	753.4	2,835	730.68	-1.67%
2014-02-17	0	0.300	0.295	0.300	0.295	0.315	6,315,000	1,930,750	0.3057	753.4	740.9	753.4	740.9	791.1	2,515	767.83	-3.23%
2014-02-14	0	0.310	0.305	0.310	0.290	0.325	10,710,000	3,305,000	0.3086	778.5	766.0	778.5	728.3	816.2	4,265	774.98	5.08%
2014-02-13	0	0.295	0.290	0.295	0.285	0.295	1,245,000	361,400	0.2903	740.9	728.3	740.9	715.7	740.9	496	729.00	0.00%
2014-02-12	0	0.295	0.290	0.300	0.290	0.300	4,032,500	1,187,900	0.2946	740.9	728.3	753.4	728.3	753.4	1,606	739.80	-1.67%
2014-02-11	0	0.300	0.290	0.300	0.295	0.310	2,065,000	615,800	0.2982	753.4	728.3	753.4	740.9	778.5	822	748.91	-3.23%
2014-02-10	0	0.310	0.300	0.310	0.300	0.320	3,495,000	1,084,000	0.3102	778.5	753.4	778.5	753.4	803.6	1,392	778.92	1.64%
2014-02-07	0	0.305	0.300	0.305	0.300	0.320	4,580,000	1,389,850	0.3035	766.0	753.4	766.0	753.4	803.6	1,824	762.10	-3.17%
2014-02-06	0	0.315	0.300	0.315	0.305	0.330	7,910,750	2,508,742	0.3171	791.1	753.4	791.1	766.0	828.8	3,150	796.43	0.00%
2014-02-05	0	0.315	0.310	0.315	0.290	0.320	20,339,500	6,231,205	0.3064	791.1	778.5	791.1	728.3	803.6	8,099	769.38	10.53%
2014-02-04	0	0.285	0.280	0.290	0.280	0.300	2,110,000	604,200	0.2864	715.7	703.2	728.3	703.2	753.4	840	719.13	-5.00%
2014-01-30	0	0.300	0.295	0.305	0.270	0.305	5,905,000	1,684,850	0.2853	753.4	740.9	766.0	678.1	766.0	2,351	716.56	9.09%
2014-01-29	0	0.275	0.270	0.275	0.270	0.280	870,000	238,050	0.2736	690.6	678.1	690.6	678.1	703.2	346	687.16	0.00%
2014-01-28	0	0.275	0.265	0.275	0.260	0.275	1,685,000	447,150	0.2654	690.6	665.5	690.6	653.0	690.6	671	666.44	1.85%
2014-01-27	0	0.270	0.270	0.275	0.265	0.285	5,335,000	1,459,025	0.2735	678.1	678.1	690.6	665.5	715.7	2,124	686.81	-5.26%
2014-01-24	0	0.285	0.275	0.285	0.275	0.285	7,459,000	2,093,115	0.2806	715.7	690.6	715.7	690.6	715.7	2,970	704.73	-1.72%
2014-01-23	0	0.290	0.285	0.290	0.280	0.295	12,055,000	3,463,625	0.2873	728.3	715.7	728.3	703.2	740.9	4,800	721.56	0.00%
2014-01-22	0	0.290	0.285	0.290	0.280	0.295	4,840,000	1,393,375	0.2879	728.3	715.7	728.3	703.2	740.9	1,927	722.99	1.75%
2014-01-21	0	0.285	0.285	0.290	0.280	0.295	4,535,000	1,307,875	0.2884	715.7	715.7	728.3	703.2	740.9	1,806	724.27	-1.72%
2014-01-20	0	0.290	0.280	0.290	0.280	0.295	10,922,000	3,126,995	0.2863	728.3	703.2	728.3	703.2	740.9	4,349	719.01	3.57%
2014-01-17	0	0.280	0.275	0.280	0.275	0.290	11,445,000	3,203,625	0.2799	703.2	690.6	703.2	690.6	728.3	4,557	702.97	-3.45%
2014-01-16	0	0.290	0.285	0.290	0.285	0.305	8,445,000	2,455,875	0.2908	728.3	715.7	728.3	715.7	766.0	3,363	730.33	-3.33%
2014-01-15	0	0.300	0.300	0.305	0.290	0.325	13,695,000	4,113,525	0.3004	753.4	753.4	766.0	728.3	816.2	5,453	754.33	-6.25%
2014-01-14	0	0.320	0.315	0.320	0.280	0.350	34,210,000	10,914,750	0.3191	803.6	791.1	803.6	703.2	879.0	13,622	801.25	16.36%
2014-01-13	0	0.275	0.270	0.275	0.270	0.285	3,880,000	1,060,975	0.2734	690.6	678.1	690.6	678.1	715.7	1,545	686.73	-3.51%
2014-01-10	0	0.285	0.280	0.285	0.280	0.290	2,765,000	782,300	0.2829	715.7	703.2	715.7	703.2	728.3	1,101	710.54	1.79%
2014-01-09	0	0.280	0.280	0.285	0.280	0.295	3,555,000	1,008,025	0.2836	703.2	703.2	715.7	703.2	740.9	1,416	712.10	-3.45%
2014-01-08	0	0.290	0.285	0.290	0.285	0.300	2,565,000	747,200	0.2913	728.3	715.7	728.3	715.7	753.4	1,021	731.58	-1.69%
2014-01-07	0	0.295	0.290	0.295	0.290	0.305	3,645,000	1,064,125	0.2919	740.9	728.3	740.9	728.3	766.0	1,451	733.17	-1.67%
2014-01-06	0	0.300	0.295	0.300	0.290	0.315	4,825,000	1,453,050	0.3012	753.4	740.9	753.4	728.3	791.1	1,921	756.30	-3.23%
2014-01-03	0	0.310	0.305	0.310	0.310	0.320	2,610,000	812,375	0.3113	778.5	766.0	778.5	778.5	803.6	1,039	781.67	-4.62%
2014-01-02	0	0.325	0.320	0.325	0.320	0.340	3,805,000	1,223,700	0.3216	816.2	803.6	816.2	803.6	853.9	1,515	807.66	-2.99%
2013-12-31	0	0.335	0.325	0.335	0.320	0.335	4,175,000	1,357,100	0.3251	841.3	816.2	841.3	803.6	841.3	1,662	816.33	4.69%
2013-12-30	0	0.320	0.325	0.330	0.320	0.345	4,876,500	1,616,302	0.3314	803.6	816.2	828.8	803.6	866.4	1,942	832.38	-7.25%
2013-12-27	0	0.345	0.340	0.350	0.325	0.350	5,170,250	1,753,907	0.3392	866.4	853.9	879.0	816.2	879.0	2,059	851.93	9.52%
2013-12-24	0	0.315	0.315	0.320	0.310	0.330	2,685,000	861,350	0.3208	791.1	791.1	803.6	778.5	828.8	1,069	805.65	1.61%
2013-12-23	0	0.310	0.310	0.315	0.310	0.330	2,864,000	910,820	0.3180	778.5	778.5	791.1	778.5	828.8	1,140	798.67	1.64%
2013-12-20	0	0.305	0.300	0.310	0.300	0.310	715,000	217,250	0.3038	766.0	753.4	778.5	753.4	778.5	285	763.07	-1.61%
2013-12-19	0	0.310	0.305	0.310	0.305	0.330	3,538,500	1,112,182	0.3143	778.5	766.0	778.5	766.0	828.8	1,409	789.34	1.64%
2013-12-18	0	0.305	0.315	0.320	0.300	0.350	1,870,000	619,850	0.3315	766.0	791.1	803.6	753.4	879.0	745	832.44	-12.86%
2013-12-17	0	0.350	0.340	0.350	0.335	0.350	2,115,000	719,500	0.3402	879.0	853.9	879.0	841.3	879.0	842	854.34	4.48%
2013-12-16	0	0.335	0.335	0.340	0.335	0.355	3,550,250	1,207,077	0.3400	841.3	841.3	853.9	841.3	891.5	1,414	853.86	-5.63%
2013-12-13	0	0.355	0.350	0.355	0.355	0.360	1,185,000	424,175	0.3580	891.5	879.0	891.5	891.5	904.1	472	898.95	0.00%
2013-12-12	0	0.355	0.355	0.360	0.355	0.360	847,038	303,002	0.3577	891.5	891.5	904.1	891.5	904.1	337	898.36	-1.39%
2013-12-11	0	0.360	0.355	0.360	0.355	0.365	3,780,000	1,355,075	0.3585	904.1	891.5	904.1	891.5	916.6	1,505	900.29	-1.37%
2013-12-10	0	0.365	0.365	0.370	0.365	0.370	1,165,000	427,650	0.3671	916.6	916.6	929.2	916.6	929.2	464	921.88	-1.35%
2013-12-09	0	0.370	0.365	0.370	0.365	0.400	12,950,300	4,943,760	0.3817	929.2	916.6	929.2	916.6	1,005	5,157	958.71	2.78%
2013-12-06	0	0.360	0.360	0.365	0.360	0.365	3,411,000	1,237,990	0.3629	904.1	904.1	916.6	904.1	916.6	1,358	911.48	0.00%
2013-12-05	0	0.360	0.360	0.365	0.360	0.370	5,110,000	1,868,725	0.3657	904.1	904.1	916.6	904.1	929.2	2,035	918.40	-2.70%
2013-12-04	0	0.370	0.360	0.370	0.360	0.370	11,585,000	4,236,100	0.3657	929.2	904.1	929.2	904.1	929.2	4,613	918.29	2.78%
2013-12-03	0	0.360	0.355	0.360	0.360	0.365	6,345,000	2,308,675	0.3639	904.1	891.5	904.1	904.1	916.6	2,527	913.78	-4.00%
2013-12-02	0	0.375	0.365	0.375	0.365	0.380	1,429,000	528,775	0.3700	941.8	916.6	941.8	916.6	954.3	569	929.28	1.35%
2013-11-29	0	0.370	0.360	0.370	0.360	0.370	1,190,000	434,275	0.3649	929.2	904.1	929.2	904.1	929.2	474	916.49	0.00%
2013-11-28	0	0.370	0.365	0.370	0.365	0.380	5,222,000	1,938,010	0.3711	929.2	916.6	929.2	916.6	954.3	2,079	932.03	-2.63%
2013-11-27	0	0.380	0.375	0.380	0.375	0.385	1,995,000	752,000	0.3769	954.3	941.8	954.3	941.8	966.9	794	946.64	0.00%
2013-11-26	0	0.380	0.375	0.380	0.375	0.385	1,185,000	447,275	0.3774	954.3	941.8	954.3	941.8	966.9	472	947.91	0.00%
2013-11-25	0	0.380	0.375	0.385	0.380	0.385	1,785,000	684,500	0.3835	954.3	941.8	966.9	954.3	966.9	711	963.04	-1.30%
2013-11-22	0	0.385	0.380	0.385	0.375	0.385	6,740,000	2,578,425	0.3826	966.9	954.3	966.9	941.8	966.9	2,684	960.74	1.32%
2013-11-21	0	0.380	0.375	0.380	0.375	0.385	2,245,000	850,625	0.3789	954.3	941.8	954.3	941.8	966.9	894	951.55	0.00%
2013-11-20	0	0.380	0.375	0.380	0.370	0.385	3,455,000	1,291,075	0.3737	954.3	941.8	954.3	929.2	966.9	1,376	938.45	-1.30%
2013-11-19	0	0.385	0.380	0.390	0.375	0.390	3,620,000	1,375,775	0.3800	966.9	954.3	979.4	941.8	979.4	1,441	954.44	-1.28%
2013-11-18	0	0.390	0.385	0.390	0.385	0.405	5,265,000	2,064,500	0.3921	979.4	966.9	979.4	966.9	1,017	2,096	984.75	4.00%
2013-11-15	0	0.375	0.370	0.380	0.375	0.390	3,575,000	1,362,900	0.3812	941.8	929.2	954.3	941.8	979.4	1,424	957.41	-2.60%
2013-11-14	0	0.385	0.385	0.390	0.380	0.395	2,890,000	1,114,725	0.3857	966.9	966.9	979.4	954.3	992.0	1,151	968.68	-2.53%
2013-11-13	0	0.395	0.385	0.395	0.385	0.405	3,995,000	1,567,950	0.3925	992.0	966.9	992.0	966.9	1,017	1,591	985.66	0.00%
2013-11-12	0	0.395	0.390	0.395	0.390	0.410	1,605,000	636,225	0.3964	992.0	979.4	992.0	979.4	1,030	639	995.51	-1.25%
2013-11-11	0	0.400	0.395	0.405	0.385	0.410	4,995,000	1,989,450	0.3983	1,005	992.0	1,017	966.9	1,030	1,989	1,000.2	2.56%
2013-11-08	0	0.390	0.390	0.395	0.390	0.415	4,622,000	1,844,260	0.3990	979.4	979.4	992.0	979.4	1,042	1,840	1,002.1	-3.70%
2013-11-07	0	0.405	0.405	0.415	0.405	0.445	28,534,250	12,175,207	0.4267	1,017	1,017	1,042	1,017	1,118	11,362	1,071.6	3.85%
2013-11-06	0	0.390	0.385	0.395	0.385	0.395	2,560,000	991,550	0.3873	979.4	966.9	992.0	966.9	992.0	1,019	972.71	0.00%
2013-11-05	0	0.390	0.385	0.390	0.385	0.400	1,225,000	477,500	0.3898	979.4	966.9	979.4	966.9	1,005	488	978.92	-1.27%
2013-11-04	0	0.395	0.390	0.395	0.390	0.400	1,685,000	663,850	0.3940	992.0	979.4	992.0	979.4	1,005	671	989.42	1.28%
2013-11-01	0	0.390	0.390	0.395	0.390	0.400	1,910,000	751,575	0.3935	979.4	979.4	992.0	979.4	1,005	761	988.21	-2.50%
2013-10-31	0	0.400	0.400	0.405	0.395	0.410	1,300,000	521,125	0.4009	1,005	1,005	1,017	992.0	1,030	518	1,006.7	-2.44%
2013-10-30	0	0.410	0.400	0.410	0.390	0.435	5,995,000	2,468,475	0.4118	1,030	1,005	1,030	979.4	1,092	2,387	1,034.1	2.50%
2013-10-29	0	0.400	0.395	0.405	0.395	0.415	2,408,000	972,185	0.4037	1,005	992.0	1,017	992.0	1,042	959	1,013.9	-1.23%
2013-10-28	0	0.405	0.405	0.410	0.405	0.425	3,501,000	1,430,235	0.4085	1,017	1,017	1,030	1,017	1,067	1,394	1,025.9	-2.41%
2013-10-25	0	0.415	0.415	0.420	0.415	0.425	1,700,000	711,250	0.4184	1,042	1,042	1,055	1,042	1,067	677	1,050.7	-1.19%
2013-10-24	0	0.420	0.415	0.425	0.415	0.435	5,260,000	2,227,225	0.4234	1,055	1,042	1,067	1,042	1,092	2,094	1,063.4	-1.18%
2013-10-23	0	0.425	0.420	0.425	0.420	0.440	3,665,000	1,562,300	0.4263	1,067	1,055	1,067	1,055	1,105	1,459	1,070.5	-3.41%
2013-10-22	0	0.440	0.440	0.445	0.415	0.450	4,745,000	2,053,650	0.4328	1,105	1,105	1,118	1,042	1,130	1,889	1,086.9	6.02%
2013-10-21	0	0.415	0.415	0.420	0.415	0.430	2,875,500	1,205,377	0.4192	1,042	1,042	1,055	1,042	1,080	1,145	1,052.7	-1.19%
2013-10-18	0	0.420	0.420	0.425	0.410	0.435	4,535,000	1,909,700	0.4211	1,055	1,055	1,067	1,030	1,092	1,806	1,057.5	-3.45%
2013-10-17	0	0.435	0.430	0.435	0.425	0.445	3,885,000	1,675,500	0.4313	1,092	1,080	1,092	1,067	1,118	1,547	1,083.1	1.16%
2013-10-16	0	0.430	0.430	0.435	0.430	0.445	5,883,250	2,566,073	0.4362	1,080	1,080	1,092	1,080	1,118	2,343	1,095.4	-2.27%
2013-10-15	0	0.440	0.435	0.440	0.435	0.450	5,015,000	2,203,725	0.4394	1,105	1,092	1,105	1,092	1,130	1,997	1,103.6	0.00%
2013-10-11	0	0.440	0.440	0.445	0.435	0.460	7,865,000	3,511,225	0.4464	1,105	1,105	1,118	1,092	1,155	3,132	1,121.2	-2.22%
2013-10-10	0	0.450	0.445	0.450	0.440	0.465	6,350,000	2,856,400	0.4498	1,130	1,118	1,130	1,105	1,168	2,529	1,129.7	-1.10%
2013-10-09	0	0.455	0.450	0.460	0.440	0.475	7,437,750	3,371,043	0.4532	1,143	1,130	1,155	1,105	1,193	2,962	1,138.2	-3.19%
2013-10-08	0	0.470	0.470	0.475	0.465	0.480	965,000	453,025	0.4695	1,180	1,180	1,193	1,168	1,205	384	1,179.0	1.08%
2013-10-07	0	0.465	0.465	0.475	0.460	0.490	12,430,000	5,819,125	0.4682	1,168	1,168	1,193	1,155	1,231	4,950	1,175.7	-3.12%
2013-10-04	0	0.480	0.480	0.485	0.480	0.510	17,482,500	8,719,625	0.4988	1,205	1,205	1,218	1,205	1,281	6,961	1,252.6	-3.03%
2013-10-03	0	0.495	0.490	0.495	0.475	0.500	2,105,000	1,018,025	0.4836	1,243	1,231	1,243	1,193	1,256	838	1,214.6	3.13%
2013-10-02	0	0.480	0.475	0.485	0.480	0.500	980,000	473,825	0.4835	1,205	1,193	1,218	1,205	1,256	390	1,214.2	-4.00%
2013-09-30	0	0.500	0.495	0.500	0.485	0.500	1,034,750	508,598	0.4915	1,256	1,243	1,256	1,218	1,256	412	1,234.4	2.04%
2013-09-27	0	0.490	0.485	0.495	0.480	0.495	1,710,000	834,075	0.4878	1,231	1,218	1,243	1,205	1,243	681	1,225.0	-1.01%
2013-09-26	0	0.495	0.485	0.495	0.485	0.530	4,715,000	2,358,425	0.5002	1,243	1,218	1,243	1,218	1,331	1,877	1,256.2	-4.81%
2013-09-25	0	0.520	0.510	0.520	0.465	0.520	5,586,000	2,789,415	0.4994	1,306	1,281	1,306	1,168	1,306	2,224	1,254.1	11.83%
2013-09-24	0	0.465	0.465	0.480	0.465	0.475	1,605,000	753,325	0.4694	1,168	1,168	1,205	1,168	1,193	639	1,178.7	-1.06%
2013-09-23	0	0.470	0.470	0.475	0.470	0.495	2,640,000	1,261,025	0.4777	1,180	1,180	1,193	1,180	1,243	1,051	1,199.6	-1.05%
2013-09-19	0	0.475	0.475	0.480	0.470	0.485	2,312,000	1,103,185	0.4772	1,193	1,193	1,205	1,180	1,218	921	1,198.3	1.06%
2013-09-18	0	0.470	0.470	0.475	0.465	0.480	3,181,000	1,498,700	0.4711	1,180	1,180	1,193	1,168	1,205	1,267	1,183.2	0.00%
2013-09-17	0	0.470	0.465	0.470	0.460	0.495	7,355,000	3,446,625	0.4686	1,180	1,168	1,180	1,155	1,243	2,929	1,176.8	-6.00%
2013-09-16	0	0.500	0.495	0.500	0.490	0.500	3,115,000	1,544,525	0.4958	1,256	1,243	1,256	1,231	1,256	1,240	1,245.2	2.04%
2013-09-13	0	0.490	0.485	0.490	0.470	0.510	4,300,250	2,089,140	0.4858	1,231	1,218	1,231	1,180	1,281	1,712	1,220.1	-5.77%
2013-09-12	0	0.520	0.510	0.520	0.500	0.540	8,420,000	4,338,700	0.5153	1,306	1,281	1,306	1,256	1,356	3,353	1,294.1	5.05%
2013-09-11	0	0.495	0.485	0.510	0.485	0.580	8,695,500	4,667,617	0.5368	1,243	1,218	1,281	1,218	1,457	3,462	1,348.1	-10.00%
2013-09-10	0	0.550	0.550	0.560	0.540	0.570	5,715,000	3,151,350	0.5514	1,381	1,381	1,406	1,356	1,431	2,276	1,384.8	1.85%
2013-09-09	0	0.540	0.530	0.540	0.540	0.560	5,036,000	2,766,070	0.5493	1,356	1,331	1,356	1,356	1,406	2,005	1,379.4	-1.82%
2013-09-06	0	0.550	0.550	0.560	0.550	0.590	10,187,000	5,800,430	0.5694	1,381	1,381	1,406	1,381	1,482	4,056	1,430.0	1.85%
2013-09-05	0	0.540	0.520	0.530	0.520	0.580	27,047,000	14,467,890	0.5349	1,356	1,306	1,331	1,306	1,457	10,770	1,343.4	-1.82%
2013-09-04	0	0.550	0.530	0.550	0.490	0.560	8,902,000	4,631,950	0.5203	1,381	1,331	1,381	1,231	1,406	3,545	1,306.7	7.84%
2013-09-03	0	0.510	0.500	0.510	0.470	0.510	6,095,000	2,976,450	0.4883	1,281	1,256	1,281	1,180	1,281	2,427	1,226.4	4.08%
2013-09-02	0	0.490	0.485	0.490	0.445	0.510	10,537,000	5,075,245	0.4817	1,231	1,218	1,231	1,118	1,281	4,196	1,209.6	11.36%
2013-08-30	0	0.440	0.430	0.440	0.430	0.440	630,000	275,100	0.4367	1,105	1,080	1,105	1,080	1,105	251	1,096.6	-1.12%
2013-08-29	0	0.445	0.445	0.450	0.440	0.455	775,000	346,100	0.4466	1,118	1,118	1,130	1,105	1,143	309	1,121.5	2.30%
2013-08-28	0	0.435	0.435	0.440	0.435	0.435	90,000	39,150	0.4350	1,092	1,092	1,105	1,092	1,092	36	1,092.4	-3.33%
2013-08-27	0	0.450	0.435	0.450	0.435	0.450	335,000	147,125	0.4392	1,130	1,092	1,130	1,092	1,130	133	1,102.9	0.00%
2013-08-26	0	0.450	0.440	0.450	0.435	0.450	117,500	51,702	0.4400	1,130	1,105	1,130	1,092	1,130	47	1,105.0	4.65%
2013-08-23	0	0.430	0.430	0.435	0.430	0.460	470,000	204,525	0.4352	1,080	1,080	1,092	1,080	1,155	187	1,092.8	0.00%
2013-08-22	0	0.430	0.430	0.435	0.430	0.450	1,920,000	839,575	0.4373	1,080	1,080	1,092	1,080	1,130	765	1,098.2	-2.27%
2013-08-21	0	0.440	0.435	0.440	0.435	0.450	2,110,000	929,650	0.4406	1,105	1,092	1,105	1,092	1,130	840	1,106.5	-4.35%
2013-08-20	0	0.460	0.455	0.460	0.455	0.465	790,000	362,975	0.4595	1,155	1,143	1,155	1,143	1,168	315	1,153.9	0.00%
2013-08-19	0	0.460	0.460	0.470	0.460	0.470	1,005,000	464,975	0.4627	1,155	1,155	1,180	1,155	1,180	400	1,161.9	0.00%
2013-08-16	0	0.460	0.460	0.465	0.460	0.470	1,590,000	739,275	0.4650	1,155	1,155	1,168	1,155	1,180	633	1,167.7	-1.08%
2013-08-15	0	0.465	0.460	0.465	0.465	0.485	1,655,000	785,550	0.4747	1,168	1,155	1,168	1,168	1,218	659	1,192.0	-3.12%
2013-08-13	0	0.480	0.475	0.480	0.470	0.480	830,000	394,775	0.4756	1,205	1,193	1,205	1,180	1,205	330	1,194.5	2.13%
2013-08-12	0	0.470	0.465	0.480	0.465	0.480	1,965,750	926,962	0.4716	1,180	1,168	1,205	1,168	1,205	783	1,184.2	1.08%
2013-08-09	0	0.465	0.460	0.465	0.455	0.465	525,000	241,100	0.4592	1,168	1,155	1,168	1,143	1,168	209	1,153.3	2.20%
2013-08-08	0	0.455	0.455	0.465	0.455	0.470	345,000	158,750	0.4601	1,143	1,143	1,168	1,143	1,180	137	1,155.6	-3.19%
2013-08-07	0	0.470	0.465	0.470	0.450	0.470	1,857,000	854,075	0.4599	1,180	1,168	1,180	1,130	1,180	739	1,155.0	0.00%
2013-08-06	0	0.470	0.465	0.475	0.465	0.480	466,000	221,615	0.4756	1,180	1,168	1,193	1,168	1,205	186	1,194.3	-2.08%
2013-08-05	0	0.480	0.480	0.485	0.480	0.485	1,060,000	512,175	0.4832	1,205	1,205	1,218	1,205	1,218	422	1,213.5	0.00%
2013-08-02	0	0.480	0.480	0.485	0.480	0.485	1,215,000	585,350	0.4818	1,205	1,205	1,218	1,205	1,218	484	1,209.9	0.00%
2013-08-01	0	0.480	0.475	0.485	0.470	0.485	1,825,000	869,475	0.4764	1,205	1,193	1,218	1,180	1,218	727	1,196.5	1.05%
2013-07-31	0	0.475	0.475	0.480	0.470	0.520	9,372,000	4,575,275	0.4882	1,193	1,193	1,205	1,180	1,306	3,732	1,226.0	2.15%
2013-07-30	0	0.465	0.460	0.465	0.460	0.480	1,623,000	760,425	0.4685	1,168	1,155	1,168	1,155	1,205	646	1,176.7	3.33%
2013-07-29	0	0.450	0.455	0.460	0.450	0.460	1,365,000	620,900	0.4549	1,130	1,143	1,155	1,130	1,155	544	1,142.3	-3.23%
2013-07-26	0	0.465	0.460	0.470	0.460	0.475	1,255,000	586,000	0.4669	1,168	1,155	1,180	1,155	1,193	500	1,172.6	-1.06%
2013-07-25	0	0.470	0.465	0.475	0.470	0.485	1,666,250	796,753	0.4782	1,180	1,168	1,193	1,180	1,218	663	1,200.9	-3.09%
2013-07-24	0	0.485	0.480	0.490	0.460	0.490	3,316,000	1,568,550	0.4730	1,218	1,205	1,231	1,155	1,231	1,320	1,187.9	3.19%
2013-07-23	0	0.470	0.465	0.470	0.420	0.480	8,161,750	3,763,682	0.4611	1,180	1,168	1,180	1,055	1,205	3,250	1,158.1	13.25%
2013-07-22	0	0.415	0.410	0.420	0.400	0.415	1,424,000	584,185	0.4102	1,042	1,030	1,055	1,005	1,042	567	1,030.3	6.41%
2013-07-19	0	0.390	0.385	0.395	0.390	0.390	175,750	68,531	0.3899	979.4	966.9	992.0	979.4	979.4	70	979.27	0.00%
2013-07-18	0	0.390	0.385	0.390	0.380	0.400	960,000	370,450	0.3859	979.4	966.9	979.4	954.3	1,005	382	969.10	0.00%
2013-07-17	0	0.390	0.385	0.395	0.385	0.390	435,500	169,155	0.3884	979.4	966.9	992.0	966.9	979.4	173	975.45	0.00%
2013-07-16	0	0.390	0.385	0.390	0.380	0.395	711,250	272,260	0.3828	979.4	966.9	979.4	954.3	992.0	283	961.33	-1.27%
2013-07-15	0	0.395	0.385	0.395	0.380	0.395	468,000	181,890	0.3887	992.0	966.9	992.0	954.3	992.0	186	976.05	1.28%
2013-07-12	0	0.390	0.385	0.395	0.380	0.395	1,385,000	533,625	0.3853	979.4	966.9	992.0	954.3	992.0	551	967.60	-2.50%
2013-07-11	0	0.400	0.400	0.410	0.395	0.400	135,000	53,800	0.3985	1,005	1,005	1,030	992.0	1,005	54	1,000.8	-2.44%
2013-07-10	0	0.410	0.400	0.410	0.400	0.410	135,000	54,800	0.4059	1,030	1,005	1,030	1,005	1,030	54	1,019.4	1.23%
2013-07-09	0	0.405	0.400	0.405	0.395	0.440	1,260,000	513,175	0.4073	1,017	1,005	1,017	992.0	1,105	502	1,022.8	1.25%
2013-07-08	0	0.400	0.395	0.400	0.385	0.405	1,145,000	445,175	0.3888	1,005	992.0	1,005	966.9	1,017	456	976.42	0.00%
2013-07-05	0	0.400	0.390	0.400	0.385	0.405	2,645,000	1,039,325	0.3929	1,005	979.4	1,005	966.9	1,017	1,053	986.81	-1.23%
2013-07-04	0	0.405	0.405	0.415	0.400	0.415	2,050,000	835,175	0.4074	1,017	1,017	1,042	1,005	1,042	816	1,023.1	0.00%
2013-07-03	0	0.405	0.400	0.405	0.400	0.405	520,000	208,975	0.4019	1,017	1,005	1,017	1,005	1,017	207	1,009.3	-2.41%
2013-07-02	0	0.415	0.410	0.415	0.400	0.420	1,375,000	572,325	0.4162	1,042	1,030	1,042	1,005	1,055	548	1,045.3	3.75%
2013-06-28	0	0.400	0.400	0.405	0.395	0.420	3,740,000	1,510,475	0.4039	1,005	1,005	1,017	992.0	1,055	1,489	1,014.3	1.27%
2013-06-27	0	0.395	0.390	0.400	0.390	0.430	2,622,000	1,066,900	0.4069	992.0	979.4	1,005	979.4	1,080	1,044	1,021.9	-5.95%
2013-06-26	0	0.420	0.415	0.425	0.395	0.425	1,998,000	823,600	0.4122	1,055	1,042	1,067	992.0	1,067	796	1,035.2	6.33%
2013-06-25	0	0.395	0.395	0.400	0.370	0.400	1,315,000	512,275	0.3896	992.0	992.0	1,005	929.2	1,005	524	978.33	-3.66%
2013-06-24	0	0.410	0.405	0.410	0.405	0.470	6,905,000	2,994,575	0.4337	1,030	1,017	1,030	1,017	1,180	2,750	1,089.1	-10.87%
2013-06-21	0	0.460	0.455	0.465	0.445	0.500	6,940,000	3,242,375	0.4672	1,155	1,143	1,168	1,118	1,256	2,763	1,173.3	-7.07%
2013-06-20	0	0.495	0.490	0.495	0.490	0.500	3,065,000	1,525,825	0.4978	1,243	1,231	1,243	1,231	1,256	1,220	1,250.2	-4.81%
2013-06-19	0	0.520	0.500	0.520	0.495	0.550	3,030,000	1,575,450	0.5200	1,306	1,256	1,306	1,243	1,381	1,207	1,305.8	-7.14%
2013-06-18	0	0.560	0.550	0.560	0.540	0.560	2,723,000	1,498,230	0.5502	1,406	1,381	1,406	1,356	1,406	1,084	1,381.8	0.00%
2013-06-17	0	0.560	0.560	0.570	0.550	0.590	1,506,750	849,577	0.5638	1,406	1,406	1,431	1,381	1,482	600	1,416.0	-1.75%
2013-06-14	0	0.570	0.560	0.570	0.520	0.580	4,150,000	2,326,000	0.5605	1,431	1,406	1,431	1,306	1,457	1,652	1,407.6	3.64%
2013-06-13	0	0.550	0.540	0.550	0.520	0.580	10,437,000	5,746,930	0.5506	1,381	1,356	1,381	1,306	1,457	4,156	1,382.8	-8.33%
2013-06-11	0	0.600	0.590	0.600	0.580	0.600	5,885,000	3,467,950	0.5893	1,507	1,482	1,507	1,457	1,507	2,343	1,479.9	-4.76%
2013-06-10	0	0.630	0.620	0.630	0.580	0.630	7,347,000	4,395,420	0.5983	1,582	1,557	1,582	1,457	1,582	2,926	1,502.4	3.28%
2013-06-07	0	0.610	0.600	0.610	0.580	0.620	4,130,000	2,474,900	0.5992	1,532	1,507	1,532	1,457	1,557	1,645	1,504.9	3.39%
2013-06-06	0	0.590	0.580	0.590	0.570	0.630	6,061,000	3,577,160	0.5902	1,482	1,457	1,482	1,431	1,582	2,413	1,482.2	-7.81%
2013-06-05	0	0.640	0.630	0.640	0.620	0.670	14,395,000	9,152,600	0.6358	1,607	1,582	1,607	1,557	1,683	5,732	1,596.8	-4.48%
2013-06-04	0	0.670	0.660	0.670	0.640	0.670	6,365,000	4,176,750	0.6562	1,683	1,658	1,683	1,607	1,683	2,534	1,648.0	1.52%
2013-06-03	0	0.660	0.650	0.660	0.630	0.670	5,644,250	3,656,007	0.6477	1,658	1,632	1,658	1,582	1,683	2,247	1,626.7	1.54%
2013-05-31	0	0.650	0.640	0.650	0.600	0.670	9,146,500	5,819,782	0.6363	1,632	1,607	1,632	1,507	1,683	3,642	1,597.9	-2.99%
2013-05-30	0	0.670	0.670	0.680	0.620	0.690	14,565,000	9,678,650	0.6645	1,683	1,683	1,708	1,557	1,733	5,800	1,668.8	4.69%
2013-05-29	0	0.640	0.630	0.640	0.630	0.670	14,069,000	9,050,050	0.6433	1,607	1,582	1,607	1,582	1,683	5,602	1,615.5	-3.03%
2013-05-28	0	0.660	0.650	0.660	0.580	0.670	35,217,500	22,575,345	0.6410	1,658	1,632	1,658	1,457	1,683	14,023	1,609.9	11.86%
2013-05-27	0	0.590	0.580	0.590	0.560	0.590	8,769,000	5,047,220	0.5756	1,482	1,457	1,482	1,406	1,482	3,492	1,445.5	1.72%
2013-05-24	0	0.580	0.570	0.580	0.500	0.580	17,504,000	9,420,810	0.5382	1,457	1,431	1,457	1,256	1,457	6,970	1,351.6	13.73%
2013-05-23	0	0.510	0.510	0.520	0.495	0.520	5,497,500	2,752,750	0.5007	1,281	1,281	1,306	1,243	1,306	2,189	1,257.5	0.00%
2013-05-22	0	0.510	0.500	0.510	0.490	0.510	2,667,000	1,330,275	0.4988	1,281	1,256	1,281	1,231	1,281	1,062	1,252.6	0.00%
2013-05-21	0	0.510	0.500	0.510	0.495	0.520	3,190,000	1,606,725	0.5037	1,281	1,256	1,281	1,243	1,306	1,270	1,264.9	0.00%
2013-05-20	0	0.510	0.500	0.510	0.490	0.560	6,404,500	3,355,810	0.5240	1,281	1,256	1,281	1,231	1,406	2,550	1,315.9	-7.27%
2013-05-16	0	0.550	0.540	0.550	0.500	0.550	10,023,000	5,328,390	0.5316	1,381	1,356	1,381	1,256	1,381	3,991	1,335.1	7.84%
2013-05-15	0	0.510	0.500	0.510	0.485	0.510	7,429,000	3,670,895	0.4941	1,281	1,256	1,281	1,218	1,281	2,958	1,240.9	6.25%
2013-05-14	0	0.480	0.480	0.485	0.480	0.495	14,539,000	7,106,590	0.4888	1,205	1,205	1,218	1,205	1,243	5,789	1,227.5	-2.04%
2013-05-13	0	0.490	0.485	0.490	0.485	0.490	5,765,000	2,797,600	0.4853	1,231	1,218	1,231	1,218	1,231	2,296	1,218.7	2.08%
2013-05-10	0	0.480	0.480	0.485	0.480	0.495	7,491,250	3,647,025	0.4868	1,205	1,205	1,218	1,205	1,243	2,983	1,222.6	-2.04%
2013-05-09	0	0.490	0.485	0.490	0.475	0.490	7,930,000	3,809,475	0.4804	1,231	1,218	1,231	1,193	1,231	3,158	1,206.4	1.03%
2013-05-08	0	0.485	0.480	0.485	0.475	0.485	6,030,000	2,894,050	0.4799	1,218	1,205	1,218	1,193	1,218	2,401	1,205.3	1.04%
2013-05-07	0	0.480	0.480	0.485	0.475	0.485	3,741,000	1,794,215	0.4796	1,205	1,205	1,218	1,193	1,218	1,490	1,204.5	-1.03%
2013-05-06	0	0.485	0.475	0.485	0.475	0.490	3,001,000	1,444,260	0.4813	1,218	1,193	1,218	1,193	1,231	1,195	1,208.6	-1.02%
2013-05-03	0	0.490	0.485	0.490	0.480	0.495	5,316,500	2,586,715	0.4865	1,231	1,218	1,231	1,205	1,243	2,117	1,221.9	0.00%
2013-05-02	0	0.490	0.485	0.490	0.480	0.495	6,025,000	2,947,800	0.4893	1,231	1,218	1,231	1,205	1,243	2,399	1,228.7	0.00%
2013-04-30	0	0.490	0.480	0.490	0.480	0.490	4,680,000	2,267,625	0.4845	1,231	1,205	1,231	1,205	1,231	1,864	1,216.8	0.00%
2013-04-29	0	0.490	0.485	0.490	0.485	0.510	9,140,000	4,500,250	0.4924	1,231	1,218	1,231	1,218	1,281	3,639	1,236.5	-2.00%
2013-04-26	0	0.500	0.495	0.500	0.495	0.530	13,185,000	6,791,150	0.5151	1,256	1,243	1,256	1,243	1,331	5,250	1,293.5	-3.85%
2013-04-25	0	0.520	0.500	0.520	0.500	0.520	8,495,000	4,349,250	0.5120	1,306	1,256	1,306	1,256	1,306	3,383	1,285.8	0.00%
2013-04-24	0	0.520	0.510	0.520	0.485	0.530	18,385,250	9,271,850	0.5043	1,306	1,281	1,306	1,218	1,331	7,321	1,266.5	7.22%
2013-04-23	0	0.485	0.480	0.485	0.470	0.485	6,125,000	2,908,625	0.4749	1,218	1,205	1,218	1,180	1,218	2,439	1,192.6	2.11%
2013-04-22	0	0.475	0.460	0.475	0.460	0.485	10,057,000	4,703,380	0.4677	1,193	1,155	1,193	1,155	1,218	4,005	1,174.5	-1.04%
2013-04-19	0	0.480	0.470	0.480	0.460	0.480	10,390,000	4,853,075	0.4671	1,205	1,180	1,205	1,155	1,205	4,137	1,173.0	1.05%
2013-04-18	0	0.475	0.470	0.475	0.460	0.475	7,505,000	3,487,850	0.4647	1,193	1,180	1,193	1,155	1,193	2,988	1,167.1	-1.04%
2013-04-17	0	0.480	0.475	0.480	0.460	0.485	11,710,000	5,494,825	0.4692	1,205	1,193	1,205	1,155	1,218	4,663	1,178.4	-1.03%
2013-04-16	0	0.485	0.480	0.485	0.470	0.490	12,460,000	6,008,100	0.4822	1,218	1,205	1,218	1,180	1,231	4,961	1,211.0	0.00%
2013-04-15	0	0.485	0.480	0.485	0.460	0.485	12,228,000	5,859,560	0.4792	1,218	1,205	1,218	1,155	1,218	4,869	1,203.4	5.43%
2013-04-12	0	0.460	0.455	0.460	0.460	0.485	10,670,000	5,048,875	0.4732	1,155	1,143	1,155	1,155	1,218	4,249	1,188.3	-6.12%
2013-04-11	0	0.490	0.480	0.490	0.480	0.490	6,565,000	3,180,900	0.4845	1,231	1,205	1,231	1,205	1,231	2,614	1,216.8	1.03%
2013-04-10	0	0.485	0.480	0.485	0.480	0.495	6,560,000	3,200,850	0.4879	1,218	1,205	1,218	1,205	1,243	2,612	1,225.4	-1.02%
2013-04-09	0	0.490	0.490	0.495	0.485	0.495	9,466,000	4,643,490	0.4905	1,231	1,231	1,243	1,218	1,243	3,769	1,231.9	0.00%
2013-04-08	0	0.490	0.485	0.490	0.485	0.510	9,171,000	4,570,970	0.4984	1,231	1,218	1,231	1,218	1,281	3,652	1,251.7	-3.92%
2013-04-05	0	0.510	0.500	0.510	0.500	0.530	10,665,000	5,361,300	0.5027	1,281	1,256	1,281	1,256	1,331	4,247	1,262.5	-5.56%
2013-04-03	0	0.540	0.530	0.540	0.520	0.550	12,997,000	6,910,050	0.5317	1,356	1,331	1,356	1,306	1,381	5,175	1,335.2	0.00%
2013-04-02	0	0.540	0.530	0.540	0.520	0.540	11,043,500	5,878,900	0.5323	1,356	1,331	1,356	1,306	1,356	4,397	1,336.9	1.89%
2013-03-28	0	0.530	0.520	0.530	0.520	0.540	10,905,000	5,764,000	0.5286	1,331	1,306	1,331	1,306	1,356	4,342	1,327.4	-1.85%
2013-03-27	0	0.540	0.520	0.540	0.500	0.540	9,329,000	4,831,480	0.5179	1,356	1,306	1,356	1,256	1,356	3,715	1,300.6	-3.57%
2013-03-26	0	0.560	0.550	0.560	0.540	0.560	7,248,000	3,983,910	0.5497	1,406	1,381	1,406	1,356	1,406	2,886	1,380.4	1.82%
2013-03-25	0	0.550	0.540	0.550	0.530	0.570	3,985,000	2,183,550	0.5479	1,381	1,356	1,381	1,331	1,431	1,587	1,376.1	1.85%
2013-03-22	0	0.540	0.530	0.550	0.500	0.560	24,354,000	12,583,730	0.5167	1,356	1,331	1,381	1,256	1,406	9,698	1,297.6	5.88%
2013-03-21	0	0.510	0.500	0.510	0.485	0.540	1,290,000	652,700	0.5060	1,281	1,256	1,281	1,218	1,356	514	1,270.7	5.15%
2013-03-20	0	0.485	0.480	0.490	0.460	0.485	859,750	412,627	0.4799	1,218	1,205	1,231	1,155	1,218	342	1,205.3	3.19%
2013-03-19	0	0.470	0.460	0.470	0.460	0.475	20,000	9,375	0.4688	1,180	1,155	1,180	1,155	1,193	8	1,177.2	1.08%
2013-03-18	0	0.465	0.450	0.475	0.450	0.465	150,500	68,402	0.4545	1,168	1,130	1,193	1,130	1,168	60	1,141.4	0.00%
2013-03-15	0	0.465	0.455	0.465	0.450	0.465	330,000	150,625	0.4564	1,168	1,143	1,168	1,130	1,168	131	1,146.3	-1.06%
2013-03-14	0	0.470	0.470	0.480	0.450	0.450	33,582	15,040	0.4479	1,180	1,180	1,205	1,130	1,130	13	1,124.7	1.08%
2013-03-13	0	0.465	0.460	0.465	0.465	0.490	210,000	98,900	0.4710	1,168	1,155	1,168	1,168	1,231	84	1,182.7	-5.10%
2013-03-12	0	0.490	0.465	0.490	0.470	0.490	763,250	365,412	0.4788	1,231	1,168	1,231	1,180	1,231	304	1,202.3	6.52%
2013-03-11	0	0.460	0.460	0.470	0.440	0.480	375,000	175,550	0.4681	1,155	1,155	1,180	1,105	1,205	149	1,175.7	2.22%
2013-03-08	0	0.450	0.450	0.465	0.450	0.460	88,000	39,840	0.4527	1,130	1,130	1,168	1,130	1,155	35	1,137.0	0.00%
2013-03-07	0	0.450	0.440	0.460	0.440	0.450	55,000	24,700	0.4491	1,130	1,105	1,155	1,105	1,130	22	1,127.8	-2.17%
2013-03-06	0	0.460	0.460	0.480	0.440	0.460	248,500	111,695	0.4495	1,155	1,155	1,205	1,105	1,155	99	1,128.8	4.55%
2013-03-05	0	0.440	0.430	0.455	0.440	0.440	50,000	22,000	0.4400	1,105	1,080	1,143	1,105	1,105	20	1,105.0	0.00%
2013-03-04	0	0.440	0.440	0.460	0.435	0.450	77,000	34,315	0.4456	1,105	1,105	1,155	1,092	1,130	31	1,119.2	-2.22%
2013-03-01	0	0.450	0.440	0.465	0.435	0.450	70,000	31,100	0.4443	1,130	1,105	1,168	1,092	1,130	28	1,115.8	0.00%
2013-02-28	0	0.450	0.450	0.470	0.450	0.465	157,000	71,310	0.4542	1,130	1,130	1,180	1,130	1,168	63	1,140.7	2.27%
2013-02-27	0	0.440	0.440	0.475	0.435	0.435	11,750	5,071	0.4316	1,105	1,105	1,193	1,092	1,092	5	1,083.8	1.15%
2013-02-26	0	0.435	0.435	0.475	0.425	0.435	132,000	56,970	0.4316	1,092	1,092	1,193	1,067	1,092	53	1,083.9	-6.45%
2013-02-25	0	0.465	0.425	0.480	-	-	0	0	-	1,168	1,067	1,205	-	-	0	-	0.00%
2013-02-22	0	0.465	0.465	0.480	0.465	0.480	205,000	97,575	0.4760	1,168	1,168	1,205	1,168	1,205	82	1,195.3	-1.06%
2013-02-21	0	0.470	0.470	0.480	0.470	0.470	135,000	63,450	0.4700	1,180	1,180	1,205	1,180	1,180	54	1,180.3	-1.05%
2013-02-20	0	0.475	0.475	0.485	0.475	0.490	191,500	91,940	0.4801	1,193	1,193	1,218	1,193	1,231	76	1,205.7	-3.06%
2013-02-19	0	0.490	0.475	0.495	0.480	0.490	400,000	192,750	0.4819	1,231	1,193	1,243	1,205	1,231	159	1,210.2	-1.01%
2013-02-18	0	0.495	0.480	0.500	0.480	0.500	75,000	36,325	0.4843	1,243	1,205	1,256	1,205	1,256	30	1,216.3	1.02%
2013-02-15	0	0.490	0.485	0.495	0.465	0.495	305,000	149,225	0.4893	1,231	1,218	1,243	1,168	1,243	121	1,228.7	0.00%
2013-02-14	0	0.490	0.485	0.495	0.460	0.490	260,000	122,125	0.4697	1,231	1,218	1,243	1,155	1,231	104	1,179.6	1.03%
2013-02-08	0	0.485	0.470	0.490	0.485	0.495	250,000	122,475	0.4899	1,218	1,180	1,231	1,218	1,243	100	1,230.3	-1.02%
2013-02-07	0	0.490	0.490	0.495	0.465	0.500	555,000	268,375	0.4836	1,231	1,231	1,243	1,168	1,256	221	1,214.4	1.03%
2013-02-06	0	0.485	0.480	0.485	0.430	0.485	3,476,000	1,550,295	0.4460	1,218	1,205	1,218	1,080	1,218	1,384	1,120.1	8.99%
2013-02-05	0	0.445	0.415	0.445	0.445	0.460	322,000	145,135	0.4507	1,118	1,042	1,118	1,118	1,155	128	1,131.9	3.49%
2013-02-04	0	0.430	0.430	0.435	0.425	0.440	195,000	84,500	0.4333	1,080	1,080	1,092	1,067	1,105	78	1,088.3	0.00%
2013-02-01	0	0.430	0.430	0.460	0.425	0.460	130,000	57,700	0.4438	1,080	1,080	1,155	1,067	1,155	52	1,114.7	0.00%
2013-01-31	0	0.430	0.430	0.445	0.415	0.435	330,000	142,750	0.4326	1,080	1,080	1,118	1,042	1,092	131	1,086.4	-4.44%
2013-01-30	0	0.450	0.410	0.450	0.420	0.450	3,340,000	1,469,100	0.4399	1,130	1,030	1,130	1,055	1,130	1,330	1,104.6	8.43%
2013-01-29	0	0.415	0.410	0.440	0.400	0.435	420,000	175,750	0.4185	1,042	1,030	1,105	1,005	1,092	167	1,050.9	-6.74%
2013-01-28	0	0.445	0.440	0.455	0.435	0.450	147,000	65,165	0.4433	1,118	1,105	1,143	1,092	1,130	59	1,113.3	-2.20%
2013-01-25	0	0.455	0.450	0.465	0.445	0.455	180,000	81,375	0.4521	1,143	1,130	1,168	1,118	1,143	72	1,135.3	-2.15%
2013-01-24	0	0.465	0.450	0.465	0.450	0.480	4,260,000	1,954,500	0.4588	1,168	1,130	1,168	1,130	1,205	1,696	1,152.2	-1.06%
2013-01-23	0	0.470	0.455	0.470	0.460	0.470	252,000	116,830	0.4636	1,180	1,143	1,180	1,155	1,180	100	1,164.3	2.17%
2013-01-22	0	0.460	0.460	0.465	0.455	0.460	135,000	61,975	0.4591	1,155	1,155	1,168	1,143	1,155	54	1,152.9	1.10%
2013-01-21	0	0.455	0.450	0.460	0.455	0.470	238,750	109,216	0.4574	1,143	1,130	1,155	1,143	1,180	95	1,148.8	-1.09%
2013-01-18	0	0.460	0.460	0.480	0.460	0.490	295,000	138,675	0.4701	1,155	1,155	1,205	1,155	1,231	117	1,180.6	0.00%
2013-01-17	0	0.460	0.460	0.480	-	-	0	0	-	1,155	1,155	1,205	-	-	0	-	0.00%
2013-01-16	0	0.460	0.460	0.475	0.460	0.460	10,000	4,600	0.4600	1,155	1,155	1,193	1,155	1,155	4	1,155.2	0.00%
2013-01-15	0	0.460	0.460	0.480	0.455	0.480	755,000	349,625	0.4631	1,155	1,155	1,205	1,143	1,205	301	1,163.0	-2.13%
2013-01-14	0	0.470	0.465	0.490	0.465	0.470	427,000	200,625	0.4698	1,180	1,168	1,231	1,168	1,180	170	1,180.0	-2.08%
2013-01-11	0	0.480	0.470	0.485	0.475	0.480	611,000	292,200	0.4782	1,205	1,180	1,218	1,193	1,205	243	1,201.0	0.00%
2013-01-10	0	0.480	0.475	0.480	0.475	0.495	1,161,643	562,533	0.4843	1,205	1,193	1,205	1,193	1,243	463	1,216.1	0.00%
2013-01-09	0	0.480	0.480	0.485	0.480	0.485	785,250	377,865	0.4812	1,205	1,205	1,218	1,205	1,218	313	1,208.5	-2.04%
2013-01-08	0	0.490	0.490	0.500	0.480	0.490	700,000	336,900	0.4813	1,231	1,231	1,256	1,205	1,231	279	1,208.7	-1.01%
2013-01-07	0	0.495	0.495	0.500	0.480	0.500	843,500	415,822	0.4930	1,243	1,243	1,256	1,205	1,256	336	1,238.0	2.06%
2013-01-04	0	0.485	0.485	0.510	0.485	0.490	70,000	34,100	0.4871	1,218	1,218	1,281	1,218	1,231	28	1,223.4	0.00%
2013-01-03	0	0.485	0.485	0.510	0.485	0.510	262,000	129,205	0.4931	1,218	1,218	1,281	1,218	1,281	104	1,238.5	-3.00%
2013-01-02	0	0.500	0.495	0.510	0.495	0.520	247,500	123,512	0.4990	1,256	1,243	1,281	1,243	1,306	99	1,253.3	3.09%
2012-12-31	0	0.485	0.485	0.500	0.485	0.510	295,000	145,675	0.4938	1,218	1,218	1,256	1,218	1,281	117	1,240.1	5.43%
2012-12-28	0	0.460	0.460	0.490	0.455	0.480	292,500	135,180	0.4622	1,155	1,155	1,231	1,143	1,205	116	1,160.6	-3.16%
2012-12-27	0	0.475	0.470	0.475	0.475	0.475	203,750	96,706	0.4746	1,193	1,180	1,193	1,193	1,193	81	1,192.0	0.00%
2012-12-24	0	0.475	0.475	0.490	0.475	0.495	70,000	33,800	0.4829	1,193	1,193	1,231	1,193	1,243	28	1,212.6	1.06%
2012-12-21	0	0.470	0.465	0.470	0.470	0.475	185,000	87,000	0.4703	1,180	1,168	1,180	1,180	1,193	74	1,181.0	0.00%
2012-12-20	0	0.470	0.465	0.485	0.460	0.470	124,500	58,225	0.4677	1,180	1,168	1,218	1,155	1,180	50	1,174.5	-2.08%
2012-12-19	0	0.480	0.470	0.480	0.450	0.490	540,000	251,900	0.4665	1,205	1,180	1,205	1,130	1,231	215	1,171.5	-1.03%
2012-12-18	0	0.485	0.485	0.500	0.480	0.500	287,000	140,540	0.4897	1,218	1,218	1,256	1,205	1,256	114	1,229.8	-2.02%
2012-12-17	0	0.495	0.485	0.500	0.485	0.495	177,500	86,937	0.4898	1,243	1,218	1,256	1,218	1,243	71	1,230.0	2.06%
2012-12-14	0	0.485	0.485	0.490	0.485	0.500	277,500	135,150	0.4870	1,218	1,218	1,231	1,218	1,256	110	1,223.1	-1.02%
2012-12-13	0	0.490	0.485	0.495	0.490	0.510	120,000	59,200	0.4933	1,231	1,218	1,243	1,231	1,281	48	1,238.9	0.00%
2012-12-12	0	0.490	0.485	0.495	0.490	0.500	420,000	209,625	0.4991	1,231	1,218	1,243	1,231	1,256	167	1,253.4	4.26%
2012-12-11	0	0.470	0.470	0.500	0.470	0.500	462,000	224,440	0.4858	1,180	1,180	1,256	1,180	1,256	184	1,220.0	-4.08%
2012-12-10	0	0.490	0.485	0.490	0.490	0.520	150,000	74,375	0.4958	1,231	1,218	1,231	1,231	1,306	60	1,245.2	-1.01%
2012-12-07	0	0.495	0.480	0.500	0.460	0.495	2,585,000	1,260,175	0.4875	1,243	1,205	1,256	1,155	1,243	1,029	1,224.3	4.21%
2012-12-06	0	0.475	0.465	0.490	0.460	0.475	405,000	186,525	0.4606	1,193	1,168	1,231	1,155	1,193	161	1,156.6	0.00%
2012-12-05	0	0.475	0.470	0.490	0.470	0.480	278,500	132,392	0.4754	1,193	1,180	1,231	1,180	1,205	111	1,193.8	-1.04%
2012-12-04	0	0.480	0.465	0.485	0.465	0.480	85,000	40,150	0.4724	1,205	1,168	1,218	1,168	1,205	34	1,186.3	-1.03%
2012-12-03	0	0.485	0.465	0.490	0.470	0.490	98,500	47,300	0.4802	1,218	1,168	1,231	1,180	1,231	39	1,206.0	-1.02%
2012-11-30	0	0.490	0.465	0.490	0.460	0.490	90,000	43,475	0.4831	1,231	1,168	1,231	1,155	1,231	36	1,213.1	1.03%
2012-11-29	0	0.485	0.460	0.485	0.450	0.485	688,000	320,750	0.4662	1,218	1,155	1,218	1,130	1,218	274	1,170.8	0.00%
2012-11-28	0	0.485	0.485	0.490	0.485	0.500	261,024	128,266	0.4914	1,218	1,218	1,231	1,218	1,256	104	1,234.1	-3.00%
2012-11-27	0	0.500	0.500	0.510	0.490	0.500	260,000	129,900	0.4996	1,256	1,256	1,281	1,231	1,256	104	1,254.7	-1.96%
2012-11-26	0	0.510	0.500	0.520	0.500	0.510	140,000	71,300	0.5093	1,281	1,256	1,306	1,256	1,281	56	1,279.0	0.00%
2012-11-23	0	0.510	0.510	0.520	0.500	0.500	45,000	22,500	0.5000	1,281	1,281	1,306	1,256	1,256	18	1,255.7	0.00%
2012-11-22	0	0.510	0.500	0.510	0.500	0.510	165,000	82,850	0.5021	1,281	1,256	1,281	1,256	1,281	66	1,261.0	0.00%
2012-11-21	0	0.510	0.510	0.520	0.500	0.510	50,000	25,300	0.5060	1,281	1,281	1,306	1,256	1,281	20	1,270.8	0.00%
2012-11-20	0	0.510	0.510	0.520	0.490	0.520	54,000	27,360	0.5067	1,281	1,281	1,306	1,231	1,306	22	1,272.4	2.00%
2012-11-19	0	0.500	0.490	0.500	0.500	0.520	295,000	149,700	0.5075	1,256	1,231	1,256	1,256	1,306	117	1,274.4	-3.85%
2012-11-16	0	0.520	0.510	0.520	0.500	0.520	485,000	247,400	0.5101	1,306	1,281	1,306	1,256	1,306	193	1,281.1	1.96%
2012-11-15	0	0.510	0.510	0.520	0.490	0.490	10,000	4,900	0.4900	1,281	1,281	1,306	1,231	1,231	4	1,230.6	0.00%
2012-11-14	0	0.510	0.490	0.520	0.485	0.510	95,000	46,725	0.4918	1,281	1,231	1,306	1,218	1,281	38	1,235.2	3.03%
2012-11-13	0	0.495	0.495	0.500	0.490	0.510	185,000	91,800	0.4962	1,243	1,243	1,256	1,231	1,281	74	1,246.2	-2.94%
2012-11-12	0	0.510	0.520	0.530	0.510	0.530	210,000	109,900	0.5233	1,281	1,306	1,331	1,281	1,331	84	1,314.3	-3.77%
2012-11-09	0	0.530	0.520	0.530	0.520	0.530	3,285,000	1,720,750	0.5238	1,331	1,306	1,331	1,306	1,331	1,308	1,315.5	0.00%
2012-11-08	0	0.530	0.530	0.540	0.520	0.540	270,000	143,350	0.5309	1,331	1,331	1,356	1,306	1,356	108	1,333.3	-5.36%
2012-11-07	0	0.560	0.550	0.570	0.550	0.570	347,000	194,740	0.5612	1,406	1,381	1,431	1,381	1,431	138	1,409.4	-1.75%
2012-11-06	0	0.570	0.560	0.580	0.550	0.570	357,000	198,860	0.5570	1,431	1,406	1,457	1,381	1,431	142	1,398.9	1.79%
2012-11-05	0	0.560	0.550	0.570	0.550	0.580	185,000	104,600	0.5654	1,406	1,381	1,431	1,381	1,457	74	1,419.9	-1.75%
2012-11-02	0	0.570	0.560	0.570	0.550	0.580	200,000	113,750	0.5688	1,431	1,406	1,431	1,381	1,457	80	1,428.3	0.00%
2012-11-01	0	0.570	0.560	0.580	0.550	0.570	270,000	151,000	0.5593	1,431	1,406	1,457	1,381	1,431	108	1,404.5	3.64%
2012-10-31	0	0.550	0.560	0.570	0.540	0.540	70,000	37,800	0.5400	1,381	1,406	1,431	1,356	1,356	28	1,356.1	1.85%
2012-10-30	0	0.540	0.540	0.570	0.540	0.570	5,740,000	3,101,400	0.5403	1,356	1,356	1,431	1,356	1,431	2,286	1,356.9	-6.90%
2012-10-29	0	0.580	0.550	0.590	0.550	0.580	210,000	118,700	0.5652	1,457	1,381	1,482	1,381	1,457	84	1,419.5	3.57%
2012-10-26	0	0.560	0.550	0.560	0.570	0.570	130,000	74,100	0.5700	1,406	1,381	1,406	1,431	1,431	52	1,431.5	-1.75%
2012-10-25	0	0.570	0.570	0.580	0.570	0.590	1,940,000	1,109,000	0.5716	1,431	1,431	1,457	1,431	1,482	772	1,435.6	-3.39%
2012-10-24	0	0.590	0.590	0.600	0.560	0.630	2,737,000	1,629,857	0.5955	1,482	1,482	1,507	1,406	1,582	1,090	1,495.5	11.32%
2012-10-22	0	0.530	0.520	0.530	0.500	0.530	235,000	122,200	0.5200	1,331	1,306	1,331	1,256	1,331	94	1,305.9	1.92%
2012-10-19	0	0.520	0.520	0.530	0.520	0.540	760,000	403,400	0.5308	1,306	1,306	1,331	1,306	1,356	303	1,333.0	1.96%
2012-10-18	0	0.510	0.500	0.520	0.500	0.510	211,000	107,330	0.5087	1,281	1,256	1,306	1,256	1,281	84	1,277.5	-1.92%
2012-10-17	0	0.520	0.510	0.540	0.510	0.530	381,000	196,540	0.5159	1,306	1,281	1,356	1,281	1,331	152	1,295.5	-3.70%
2012-10-16	0	0.540	0.530	0.550	0.530	0.550	360,000	192,300	0.5342	1,356	1,331	1,381	1,331	1,381	143	1,341.5	0.00%
2012-10-15	0	0.540	0.530	0.550	0.540	0.540	236,136	127,479	0.5399	1,356	1,331	1,381	1,356	1,356	94	1,355.8	-5.26%
2012-10-12	0	0.570	0.550	0.580	0.570	0.570	50,000	28,500	0.5700	1,431	1,381	1,457	1,431	1,431	20	1,431.5	1.79%
2012-10-11	0	0.560	0.560	0.580	0.550	0.590	57,750	32,807	0.5681	1,406	1,406	1,457	1,381	1,482	23	1,426.7	1.82%
2012-10-10	0	0.550	0.540	0.590	0.540	0.560	242,000	133,990	0.5537	1,381	1,356	1,482	1,356	1,406	96	1,390.5	-3.51%
2012-10-09	0	0.570	0.590	0.600	0.570	0.600	91,000	52,440	0.5763	1,431	1,482	1,507	1,431	1,507	36	1,447.2	1.79%
2012-10-08	0	0.560	0.560	0.570	0.560	0.590	110,000	62,500	0.5682	1,406	1,406	1,431	1,406	1,482	44	1,426.9	-3.45%
2012-10-05	0	0.580	0.570	0.590	0.570	0.580	240,000	138,800	0.5783	1,457	1,431	1,482	1,431	1,457	96	1,452.4	-1.69%
2012-10-04	0	0.590	0.590	0.600	0.570	0.580	80,000	46,100	0.5763	1,482	1,482	1,507	1,431	1,457	32	1,447.2	-1.67%
2012-10-03	0	0.600	0.590	0.600	0.570	0.600	130,000	74,900	0.5762	1,507	1,482	1,507	1,431	1,507	52	1,446.9	1.69%
2012-09-28	0	0.590	0.560	0.590	0.570	0.600	427,000	247,860	0.5805	1,482	1,406	1,482	1,431	1,507	170	1,457.8	0.00%
2012-09-27	0	0.590	0.580	0.600	0.550	0.600	1,220,750	704,047	0.5767	1,482	1,457	1,507	1,381	1,507	486	1,448.4	5.36%
2012-09-26	0	0.560	0.550	0.560	0.540	0.560	139,500	77,360	0.5546	1,406	1,381	1,406	1,356	1,406	56	1,392.7	1.82%
2012-09-25	0	0.550	0.550	0.570	0.520	0.570	230,250	123,322	0.5356	1,381	1,381	1,431	1,306	1,431	92	1,345.1	3.77%
2012-09-24	0	0.530	0.530	0.570	0.510	0.530	113,250	58,742	0.5187	1,331	1,331	1,431	1,281	1,331	45	1,302.6	1.92%
2012-09-21	0	0.520	0.510	0.530	0.510	0.520	129,000	66,790	0.5178	1,306	1,281	1,331	1,281	1,306	51	1,300.3	-1.89%
2012-09-20	0	0.530	0.530	0.540	0.495	0.530	273,000	138,918	0.5089	1,331	1,331	1,356	1,243	1,331	109	1,277.9	-3.64%
2012-09-19	0	0.550	0.550	0.560	0.540	0.590	611,000	348,030	0.5696	1,381	1,381	1,406	1,356	1,482	243	1,430.5	0.00%
2012-09-18	0	0.550	0.540	0.570	0.500	0.600	930,500	510,745	0.5489	1,381	1,356	1,431	1,256	1,507	371	1,378.5	10.00%
2012-09-17	0	0.500	0.500	0.520	0.500	0.520	242,000	122,600	0.5066	1,256	1,256	1,306	1,256	1,306	96	1,272.3	0.00%
2012-09-14	0	0.500	0.495	0.520	0.500	0.530	407,250	206,405	0.5068	1,256	1,243	1,306	1,256	1,331	162	1,272.8	2.04%
2012-09-13	0	0.490	0.490	0.520	0.490	0.520	226,250	113,540	0.5018	1,231	1,231	1,306	1,231	1,306	90	1,260.3	-7.55%
2012-09-12	0	0.530	0.490	0.550	0.485	0.540	465,250	244,207	0.5249	1,331	1,231	1,381	1,218	1,356	185	1,318.2	7.07%
2012-09-11	0	0.495	0.500	0.510	0.470	0.520	560,000	279,820	0.4997	1,243	1,256	1,281	1,180	1,306	223	1,254.9	-1.00%
2012-09-10	0	0.500	0.500	0.530	0.460	0.530	252,250	121,127	0.4802	1,256	1,256	1,331	1,155	1,331	100	1,205.9	8.70%
2012-09-07	0	0.046	0.044	0.046	0.044	0.048	5,325,000	240,817	0.0452	1,155	1,105	1,155	1,105	1,205	212	1,135.7	4.55%
2012-09-06	0	0.044	0.044	0.046	0.043	0.046	1,995,000	89,775	0.0450	1,105	1,105	1,155	1,080	1,155	79	1,130.1	-4.35%
2012-09-05	0	0.046	0.043	0.046	0.043	0.046	8,045,000	354,247	0.0440	1,155	1,080	1,155	1,080	1,155	320	1,105.8	-2.13%
2012-09-04	0	0.047	0.046	0.048	0.046	0.048	1,842,500	86,465	0.0469	1,180	1,155	1,205	1,155	1,205	73	1,178.5	-2.08%
2012-09-03	0	0.048	0.047	0.048	0.046	0.049	2,848,446	135,183	0.0475	1,205	1,180	1,205	1,155	1,231	113	1,191.9	-2.04%
2012-08-31	0	0.049	0.049	0.052	0.048	0.051	1,280,000	63,850	0.0499	1,231	1,231	1,306	1,205	1,281	51	1,252.7	-5.77%
2012-08-30	0	0.052	0.052	0.053	-	-	0	0	-	1,306	1,306	1,331	-	-	0	-	4.00%
2012-08-29	0	0.050	0.050	0.051	0.046	0.051	3,447,500	170,552	0.0495	1,256	1,256	1,281	1,155	1,281	137	1,242.4	4.17%
2012-08-28	0	0.048	0.047	0.049	0.047	0.050	2,330,000	110,502	0.0474	1,205	1,180	1,231	1,180	1,256	93	1,191.0	0.00%
2012-08-27	0	0.048	0.048	0.050	0.047	0.050	4,105,000	199,697	0.0486	1,205	1,205	1,256	1,180	1,256	163	1,221.7	-7.69%
2012-08-24	0	0.052	0.051	0.052	0.048	0.052	7,930,000	394,467	0.0497	1,306	1,281	1,306	1,205	1,306	316	1,249.2	-1.89%
2012-08-23	0	0.053	0.051	0.053	0.052	0.054	2,020,000	106,255	0.0526	1,331	1,281	1,331	1,306	1,356	80	1,321.0	0.00%
2012-08-22	0	0.053	0.053	0.055	0.053	0.054	4,712,500	252,777	0.0536	1,331	1,331	1,381	1,331	1,356	188	1,347.1	-3.64%
2012-08-21	0	0.055	0.054	0.055	0.054	0.058	8,050,000	450,092	0.0559	1,381	1,356	1,381	1,356	1,457	321	1,404.2	-5.17%
2012-08-20	0	0.058	0.057	0.058	0.056	0.059	5,632,500	323,487	0.0574	1,457	1,431	1,457	1,406	1,482	224	1,442.3	5.45%
2012-08-17	0	0.055	0.055	0.056	0.051	0.063	31,757,500	1,889,870	0.0595	1,381	1,381	1,406	1,281	1,582	1,265	1,494.5	0.00%
2012-08-16	0	0.055	0.055	0.056	0.054	0.055	1,760,000	96,100	0.0546	1,381	1,381	1,406	1,356	1,381	70	1,371.3	-1.79%
2012-08-15	0	0.056	0.056	0.057	0.054	0.054	1,392,500	75,195	0.0540	1,406	1,406	1,431	1,356	1,356	55	1,356.1	1.82%
2012-08-14	0	0.055	0.054	0.056	0.053	0.059	7,677,500	427,850	0.0557	1,381	1,356	1,406	1,331	1,482	306	1,399.5	5.77%
2012-08-13	0	0.052	0.052	0.054	0.052	0.056	3,330,000	180,355	0.0542	1,306	1,306	1,356	1,306	1,406	133	1,360.2	-5.45%
2012-08-10	0	0.055	0.054	0.055	0.052	0.055	5,505,000	292,837	0.0532	1,381	1,356	1,381	1,306	1,381	219	1,335.9	3.77%
2012-08-09	0	0.053	0.053	0.054	0.052	0.056	6,715,000	350,975	0.0523	1,331	1,331	1,356	1,306	1,406	267	1,312.6	-7.02%
2012-08-08	0	0.057	0.056	0.057	0.054	0.062	15,585,000	886,872	0.0569	1,431	1,406	1,431	1,356	1,557	621	1,429.1	5.56%
2012-08-07	0	0.054	0.054	0.055	0.052	0.055	5,515,000	297,377	0.0539	1,356	1,356	1,381	1,306	1,381	220	1,354.2	-1.82%
2012-08-06	0	0.055	0.054	0.055	0.048	0.055	12,467,500	648,595	0.0520	1,381	1,356	1,381	1,205	1,381	496	1,306.5	5.77%
2012-08-03	0	0.052	0.051	0.052	0.048	0.055	14,277,500	737,150	0.0516	1,306	1,281	1,306	1,205	1,381	569	1,296.6	6.12%
2012-08-02	0	0.049	0.049	0.050	0.048	0.051	17,920,000	882,470	0.0492	1,231	1,231	1,256	1,205	1,281	714	1,236.7	-10.91%
2012-08-01	0	0.055	0.054	0.055	0.049	0.060	36,265,000	1,938,347	0.0534	1,381	1,356	1,381	1,231	1,507	1,444	1,342.3	-6.78%
2012-07-31	0	0.059	0.058	0.059	0.041	0.065	148,727,500	8,752,277	0.0588	1,482	1,457	1,482	1,030	1,632	5,922	1,477.9	43.90%
2012-07-30	0	0.041	0.039	0.042	0.040	0.041	2,402,500	96,920	0.0403	1,030	979.4	1,055	1,005	1,030	96	1,013.1	-2.38%
2012-07-27	0	0.042	0.042	0.043	0.041	0.042	9,790,000	402,090	0.0411	1,055	1,055	1,080	1,030	1,055	390	1,031.5	-2.33%
2012-07-26	0	0.043	0.040	0.044	0.040	0.044	2,257,500	92,900	0.0412	1,080	1,005	1,105	1,005	1,105	90	1,033.5	2.38%
2012-07-25	0	0.042	0.040	0.042	-	-	0	0	-	1,055	1,005	1,055	-	-	0	-	0.00%
2012-07-24	0	0.042	0.041	0.044	0.041	0.042	662,500	28,125	0.0425	1,055	1,030	1,105	1,030	1,055	26	1,066.1	-6.67%
2012-07-23	0	0.045	0.041	0.045	-	-	0	0	-	1,130	1,030	1,130	-	-	0	-	0.00%
2012-07-20	0	0.045	0.045	0.046	0.044	0.047	3,875,000	173,930	0.0449	1,130	1,130	1,155	1,105	1,180	154	1,127.2	-4.26%
2012-07-19	0	0.047	0.045	0.046	0.042	0.048	1,340,000	60,512	0.0452	1,180	1,130	1,155	1,055	1,205	53	1,134.1	9.30%
2012-07-18	0	0.043	0.043	0.048	0.043	0.046	220,000	10,060	0.0457	1,080	1,080	1,205	1,080	1,155	9	1,148.4	-2.27%
2012-07-17	0	0.044	0.043	0.044	0.042	0.050	2,427,500	105,650	0.0435	1,105	1,080	1,105	1,055	1,256	97	1,093.0	0.00%
2012-07-16	0	0.044	0.043	0.044	0.042	0.045	2,035,000	90,172	0.0443	1,105	1,080	1,105	1,055	1,130	81	1,112.8	-6.38%
2012-07-13	0	0.047	0.047	0.048	0.044	0.045	1,015,000	45,190	0.0445	1,180	1,180	1,205	1,105	1,130	40	1,118.1	2.17%
2012-07-12	0	0.046	0.046	0.047	0.045	0.045	2,170,000	97,650	0.0450	1,155	1,155	1,180	1,130	1,130	86	1,130.1	-4.17%
2012-07-11	0	0.048	0.048	0.049	0.045	0.046	1,290,000	58,930	0.0457	1,205	1,205	1,231	1,130	1,155	51	1,147.2	2.13%
2012-07-10	0	0.047	0.047	0.048	0.045	0.047	2,895,000	134,375	0.0464	1,180	1,180	1,205	1,130	1,180	115	1,165.7	-6.00%
2012-07-09	0	0.050	0.045	0.050	0.045	0.050	3,412,500	162,482	0.0476	1,256	1,130	1,256	1,130	1,256	136	1,195.8	-5.66%
2012-07-06	0	0.053	0.050	0.053	0.050	0.055	2,715,000	143,567	0.0529	1,331	1,256	1,331	1,256	1,381	108	1,328.0	1.92%
2012-07-05	0	0.052	0.049	0.054	-	-	0	0	-	1,306	1,231	1,356	-	-	0	-	0.00%
2012-07-04	0	0.052	0.048	0.052	0.049	0.052	1,007,500	50,265	0.0499	1,306	1,205	1,306	1,231	1,306	40	1,252.9	6.12%
2012-07-03	0	0.049	0.049	0.050	0.048	0.051	2,947,500	145,822	0.0495	1,231	1,231	1,256	1,205	1,281	117	1,242.4	-7.55%
2012-06-29	0	0.053	0.053	0.055	0.052	0.056	902,500	48,390	0.0536	1,331	1,331	1,381	1,306	1,406	36	1,346.5	-1.85%
2012-06-28	0	0.054	0.051	0.054	0.053	0.058	2,240,000	121,000	0.0540	1,356	1,281	1,356	1,331	1,457	89	1,356.6	-3.57%
2012-06-27	0	0.056	0.054	0.056	0.051	0.057	3,660,000	201,235	0.0550	1,406	1,356	1,406	1,281	1,431	146	1,380.8	7.69%
2012-06-26	0	0.052	0.050	0.052	0.049	0.052	300,000	14,865	0.0496	1,306	1,256	1,306	1,231	1,306	12	1,244.4	0.00%
2012-06-25	0	0.052	0.052	0.053	0.048	0.056	3,612,500	187,520	0.0519	1,306	1,306	1,331	1,205	1,406	144	1,303.6	4.00%
2012-06-22	0	0.050	0.049	0.050	0.046	0.053	1,867,500	94,265	0.0505	1,256	1,231	1,256	1,155	1,331	74	1,267.7	-1.96%
2012-06-21	0	0.051	0.048	0.053	0.051	0.051	600,000	30,600	0.0510	1,281	1,205	1,331	1,281	1,281	24	1,280.8	0.00%
2012-06-20	0	0.051	0.051	0.053	0.049	0.050	885,000	43,605	0.0493	1,281	1,281	1,331	1,231	1,256	35	1,237.4	0.00%
2012-06-19	0	0.051	0.050	0.051	-	-	0	0	-	1,281	1,256	1,281	-	-	0	-	0.00%
2012-06-18	0	0.051	0.050	0.051	0.050	0.053	1,452,500	74,880	0.0516	1,281	1,256	1,281	1,256	1,331	58	1,294.7	-1.92%
2012-06-15	0	0.052	0.049	0.052	0.050	0.052	500,000	25,860	0.0517	1,306	1,231	1,306	1,256	1,306	20	1,298.9	1.96%
2012-06-14	0	0.051	0.050	0.051	0.051	0.053	705,000	36,165	0.0513	1,281	1,256	1,281	1,281	1,331	28	1,288.3	-3.77%
2012-06-13	0	0.053	0.052	0.053	0.049	0.056	5,815,000	300,285	0.0516	1,331	1,306	1,331	1,231	1,406	232	1,296.9	3.92%
2012-06-12	0	0.051	0.050	0.051	0.045	0.051	3,720,000	180,037	0.0484	1,281	1,256	1,281	1,130	1,281	148	1,215.4	6.25%
2012-06-11	0	0.048	0.047	0.048	0.047	0.049	2,097,500	99,405	0.0474	1,205	1,180	1,205	1,180	1,231	84	1,190.2	4.35%
2012-06-08	0	0.046	0.044	0.047	0.045	0.046	2,050,000	93,715	0.0457	1,155	1,105	1,180	1,130	1,155	82	1,148.1	2.22%
2012-06-07	0	0.045	0.045	0.046	0.045	0.048	4,882,500	225,792	0.0462	1,130	1,130	1,155	1,130	1,205	194	1,161.4	0.00%
2012-06-06	0	0.045	0.043	0.045	0.043	0.045	1,350,000	58,350	0.0432	1,130	1,080	1,130	1,080	1,130	54	1,085.5	0.00%
2012-06-05	0	0.045	0.044	0.045	0.042	0.045	1,427,500	60,862	0.0426	1,130	1,105	1,130	1,055	1,130	57	1,070.7	0.00%
2012-06-04	0	0.045	0.044	0.045	-	-	0	0	-	1,130	1,105	1,130	-	-	0	-	0.00%
2012-06-01	0	0.045	0.045	0.046	0.043	0.044	360,000	15,795	0.0439	1,130	1,130	1,155	1,080	1,105	14	1,101.9	-2.17%
2012-05-31	0	0.046	0.045	0.046	0.042	0.046	350,000	15,055	0.0430	1,155	1,130	1,155	1,055	1,155	14	1,080.2	0.00%
2012-05-30	0	0.046	0.046	0.047	0.045	0.048	505,000	23,235	0.0460	1,155	1,155	1,180	1,130	1,205	20	1,155.5	0.00%
2012-05-29	0	0.046	0.046	0.048	0.045	0.048	687,500	31,215	0.0454	1,155	1,155	1,205	1,130	1,205	27	1,140.3	2.22%
2012-05-28	0	0.045	0.045	0.047	0.045	0.047	450,000	21,050	0.0468	1,130	1,130	1,180	1,130	1,180	18	1,174.8	-4.26%
2012-05-25	0	0.047	0.046	0.047	0.046	0.047	705,000	32,635	0.0463	1,180	1,155	1,180	1,155	1,180	28	1,162.5	2.17%
2012-05-24	0	0.046	0.046	0.047	0.045	0.047	2,115,000	96,627	0.0457	1,155	1,155	1,180	1,130	1,180	84	1,147.4	-2.13%
2012-05-23	0	0.047	0.045	0.047	0.044	0.048	1,192,500	54,170	0.0454	1,180	1,130	1,180	1,105	1,205	47	1,140.8	0.00%
2012-05-22	0	0.047	0.045	0.049	0.045	0.049	400,000	18,412	0.0460	1,180	1,130	1,231	1,130	1,231	16	1,156.0	0.00%
2012-05-21	0	0.047	0.045	0.048	0.044	0.047	4,310,000	197,310	0.0458	1,180	1,130	1,205	1,105	1,180	172	1,149.7	-2.08%
2012-05-18	0	0.048	0.048	0.049	0.043	0.048	3,280,000	150,805	0.0460	1,205	1,205	1,231	1,080	1,205	131	1,154.7	11.63%
2012-05-17	0	0.043	0.043	0.046	0.043	0.045	1,400,000	61,932	0.0442	1,080	1,080	1,155	1,080	1,130	56	1,111.0	-8.51%
2012-05-16	0	0.047	0.046	0.047	0.044	0.049	5,367,500	240,925	0.0449	1,180	1,155	1,180	1,105	1,231	214	1,127.2	-2.08%
2012-05-15	0	0.048	0.047	0.049	0.046	0.050	3,827,500	183,175	0.0479	1,205	1,180	1,231	1,155	1,256	152	1,201.9	-4.00%
2012-05-14	0	0.050	0.048	0.050	0.045	0.054	18,305,000	889,635	0.0486	1,256	1,205	1,256	1,130	1,356	729	1,220.5	-9.09%
2012-05-11	0	0.055	0.054	0.056	0.053	0.058	3,117,500	171,027	0.0549	1,381	1,356	1,406	1,331	1,457	124	1,377.7	-6.78%
2012-05-10	0	0.059	0.058	0.059	0.056	0.060	8,465,000	496,285	0.0586	1,482	1,457	1,482	1,406	1,507	337	1,472.4	-6.35%
2012-05-09	0	0.063	0.060	0.063	0.060	0.063	1,145,000	70,230	0.0613	1,582	1,507	1,582	1,507	1,582	46	1,540.4	0.00%
2012-05-08	0	0.063	0.062	0.063	0.059	0.066	5,620,000	355,850	0.0633	1,582	1,557	1,582	1,482	1,657	224	1,590.2	0.00%
2012-05-07	0	0.063	0.062	0.063	0.059	0.063	1,335,000	79,685	0.0597	1,582	1,557	1,582	1,482	1,582	53	1,499.0	0.00%
2012-05-04	0	0.063	0.061	0.063	0.059	0.064	2,772,500	172,810	0.0623	1,582	1,532	1,582	1,482	1,607	110	1,565.3	0.00%
2012-05-03	0	0.063	0.061	0.066	0.058	0.066	24,377,500	1,473,765	0.0605	1,582	1,532	1,657	1,457	1,657	971	1,518.3	-5.97%
2012-05-02	0	0.067	0.067	0.068	0.065	0.078	60,100,000	4,307,297	0.0717	1,683	1,683	1,708	1,632	1,959	2,393	1,799.9	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	1,683	-	-	-	-	0	-	0.00%
2012-03-30	0	0.067	0.067	0.068	0.067	0.070	3,315,000	226,025	0.0682	1,683	1,683	1,708	1,683	1,758	132	1,712.3	-4.29%
2012-03-29	0	0.070	0.069	0.070	0.069	0.071	1,972,500	138,982	0.0705	1,758	1,733	1,758	1,733	1,783	79	1,769.5	-1.41%
2012-03-28	0	0.071	0.071	0.072	0.069	0.071	1,920,000	134,410	0.0700	1,783	1,783	1,808	1,733	1,783	76	1,758.1	-2.74%
2012-03-27	0	0.073	0.071	0.073	0.070	0.073	2,150,000	153,380	0.0713	1,833	1,783	1,833	1,758	1,833	86	1,791.6	4.29%
2012-03-26	0	0.070	0.070	0.071	0.069	0.074	2,202,500	157,972	0.0717	1,758	1,758	1,783	1,733	1,858	88	1,801.2	-2.78%
2012-03-23	0	0.072	0.071	0.072	0.063	0.074	6,340,000	435,220	0.0686	1,808	1,783	1,808	1,582	1,858	252	1,724.0	7.46%
2012-03-22	0	0.067	0.067	0.070	0.067	0.072	8,655,000	597,820	0.0691	1,683	1,683	1,758	1,683	1,808	345	1,734.7	-8.22%
2012-03-21	0	0.073	0.071	0.073	0.071	0.074	4,875,000	348,490	0.0715	1,833	1,783	1,833	1,783	1,858	194	1,795.3	0.00%
2012-03-20	0	0.073	0.074	0.075	0.072	0.074	3,590,000	262,980	0.0733	1,833	1,858	1,884	1,808	1,858	143	1,839.7	-3.95%
2012-03-19	0	0.076	0.073	0.076	0.073	0.077	7,335,000	548,275	0.0747	1,909	1,833	1,909	1,833	1,934	292	1,877.2	-1.30%
2012-03-16	0	0.077	0.076	0.079	0.075	0.079	5,385,000	416,250	0.0773	1,934	1,909	1,984	1,884	1,984	214	1,941.2	1.32%
2012-03-15	0	0.076	0.076	0.077	0.076	0.078	7,065,000	542,830	0.0768	1,909	1,909	1,934	1,909	1,959	281	1,929.6	-3.80%
2012-03-14	0	0.079	0.079	0.080	0.078	0.080	6,042,500	477,367	0.0790	1,984	1,984	2,009	1,959	2,009	241	1,984.0	-1.25%
2012-03-13	0	0.080	0.079	0.080	0.079	0.082	5,675,000	454,440	0.0801	2,009	1,984	2,009	1,984	2,059	226	2,011.0	-1.23%
2012-03-12	0	0.081	0.081	0.082	0.077	0.082	17,377,500	1,387,022	0.0798	2,034	2,034	2,059	1,934	2,059	692	2,004.5	-1.22%
2012-03-09	0	0.082	0.080	0.082	0.080	0.086	8,690,000	714,067	0.0822	2,059	2,009	2,059	2,009	2,160	346	2,063.6	-1.20%
2012-03-08	0	0.083	0.082	0.083	0.077	0.083	33,322,500	2,706,440	0.0812	2,084	2,059	2,084	1,934	2,084	1,327	2,039.7	9.21%
2012-03-07	0	0.076	0.075	0.076	0.075	0.081	12,470,000	952,067	0.0763	1,909	1,884	1,909	1,884	2,034	497	1,917.4	-6.17%
2012-03-06	0	0.081	0.081	0.082	0.080	0.084	11,925,000	974,927	0.0818	2,034	2,034	2,059	2,009	2,110	475	2,053.2	-5.81%
2012-03-05	0	0.086	0.085	0.086	0.085	0.088	18,442,500	1,581,735	0.0858	2,160	2,135	2,160	2,135	2,210	734	2,153.9	-1.15%
2012-03-02	0	0.087	0.086	0.087	0.085	0.087	6,652,500	573,692	0.0862	2,185	2,160	2,185	2,135	2,185	265	2,165.7	-1.14%
2012-03-01	0	0.088	0.087	0.088	0.086	0.090	10,760,000	938,047	0.0872	2,210	2,185	2,210	2,160	2,260	428	2,189.4	1.15%
2012-02-29	0	0.087	0.087	0.089	0.086	0.091	28,505,000	2,514,377	0.0882	2,185	2,185	2,235	2,160	2,285	1,135	2,215.2	-1.14%
2012-02-28	0	0.088	0.087	0.089	0.085	0.092	18,875,000	1,657,037	0.0878	2,210	2,185	2,235	2,135	2,310	752	2,204.7	-1.12%
2012-02-27	0	0.089	0.088	0.089	0.086	0.102	114,115,000	10,808,087	0.0947	2,235	2,210	2,235	2,160	2,562	4,544	2,378.6	1.14%
2012-02-24	0	0.088	0.087	0.088	0.087	0.091	33,975,000	3,020,187	0.0889	2,210	2,185	2,210	2,185	2,285	1,353	2,232.5	1.15%
2012-02-23	0	0.087	0.086	0.088	0.080	0.094	134,657,500	11,993,555	0.0891	2,185	2,160	2,210	2,009	2,361	5,362	2,236.8	11.54%
2012-02-22	0	0.078	0.077	0.078	0.075	0.079	18,935,000	1,459,265	0.0771	1,959	1,934	1,959	1,884	1,984	754	1,935.4	0.00%
2012-02-21	0	0.078	0.077	0.078	0.072	0.083	164,395,000	13,000,342	0.0791	1,959	1,934	1,959	1,808	2,084	6,546	1,986.0	14.71%
2012-02-20	0	0.068	0.069	0.070	0.062	0.069	32,262,500	2,107,970	0.0653	1,708	1,733	1,758	1,557	1,733	1,285	1,640.9	9.68%
2012-02-17	0	0.062	0.060	0.062	0.061	0.062	1,050,000	64,080	0.0610	1,557	1,507	1,557	1,532	1,557	42	1,532.6	0.00%
2012-02-16	0	0.062	0.061	0.062	0.061	0.063	1,800,000	111,927	0.0622	1,557	1,532	1,557	1,532	1,582	72	1,561.6	0.00%
2012-02-15	0	0.062	0.060	0.062	0.060	0.062	3,487,500	213,927	0.0613	1,557	1,507	1,557	1,507	1,557	139	1,540.5	3.33%
2012-02-14	0	0.060	0.060	0.063	0.060	0.063	3,980,000	239,520	0.0602	1,507	1,507	1,582	1,507	1,582	158	1,511.4	-3.23%
2012-02-13	0	0.062	0.062	0.063	0.062	0.065	12,347,500	772,150	0.0625	1,557	1,557	1,582	1,557	1,632	492	1,570.5	-4.62%
2012-02-10	0	0.065	0.064	0.066	0.061	0.069	45,130,000	2,971,640	0.0658	1,632	1,607	1,657	1,532	1,733	1,797	1,653.6	6.56%
2012-02-09	0	0.061	0.060	0.061	0.059	0.061	11,493,768	688,574	0.0599	1,532	1,507	1,532	1,482	1,532	458	1,504.5	1.67%
2012-02-08	0	0.060	0.059	0.060	0.059	0.061	16,167,500	969,102	0.0599	1,507	1,482	1,507	1,482	1,532	644	1,505.3	0.00%
2012-02-07	0	0.060	0.059	0.060	0.058	0.060	3,055,000	179,195	0.0587	1,507	1,482	1,507	1,457	1,507	122	1,473.1	1.69%
2012-02-06	0	0.059	0.059	0.060	0.059	0.061	5,947,500	355,965	0.0599	1,482	1,482	1,507	1,482	1,532	237	1,503.1	-1.67%
2012-02-03	0	0.060	0.059	0.060	0.059	0.060	9,152,500	547,400	0.0598	1,507	1,482	1,507	1,482	1,507	364	1,502.0	-3.23%
2012-02-02	0	0.062	0.061	0.062	0.057	0.063	13,787,500	836,322	0.0607	1,557	1,532	1,557	1,431	1,582	549	1,523.3	8.77%
2012-02-01	0	0.057	0.058	0.059	0.056	0.059	6,217,500	355,155	0.0571	1,431	1,457	1,482	1,406	1,482	248	1,434.5	-3.39%
2012-01-31	0	0.059	0.058	0.059	0.057	0.060	5,852,500	339,465	0.0580	1,482	1,457	1,482	1,431	1,507	233	1,456.7	-1.67%
2012-01-30	0	0.060	0.059	0.060	0.058	0.062	8,842,500	528,620	0.0598	1,507	1,482	1,507	1,457	1,557	352	1,501.3	-1.64%
2012-01-27	0	0.061	0.061	0.062	0.060	0.063	6,285,000	382,460	0.0609	1,532	1,532	1,557	1,507	1,582	250	1,528.2	-3.17%
2012-01-26	0	0.063	0.061	0.063	0.062	0.064	1,730,000	107,305	0.0620	1,582	1,532	1,582	1,557	1,607	69	1,557.7	1.61%
2012-01-20	0	0.062	0.063	0.064	0.059	0.064	4,342,500	268,900	0.0619	1,557	1,582	1,607	1,482	1,607	173	1,555.1	1.64%
2012-01-19	0	0.061	0.061	0.062	0.061	0.064	8,842,500	551,330	0.0624	1,532	1,532	1,557	1,532	1,607	352	1,565.8	-4.69%
2012-01-18	0	0.064	0.064	0.066	0.064	0.069	6,082,500	404,785	0.0665	1,607	1,607	1,657	1,607	1,733	242	1,671.3	-4.48%
2012-01-17	0	0.067	0.066	0.068	0.055	0.070	34,220,000	2,254,400	0.0659	1,683	1,657	1,708	1,381	1,758	1,363	1,654.5	11.67%
2012-01-16	0	0.060	0.058	0.060	0.058	0.063	6,130,000	365,565	0.0596	1,507	1,457	1,507	1,457	1,582	244	1,497.7	-4.76%
2012-01-13	0	0.063	0.062	0.063	0.060	0.066	8,970,000	563,997	0.0629	1,582	1,557	1,582	1,507	1,657	357	1,579.0	-4.55%
2012-01-12	0	0.066	0.064	0.066	0.063	0.068	6,450,000	415,810	0.0645	1,657	1,607	1,657	1,582	1,708	257	1,619.0	-1.49%
2012-01-11	0	0.067	0.066	0.067	0.067	0.067	5,000	335	0.0670	1,683	1,657	1,683	1,683	1,683	0	1,682.6	1.52%
2012-01-10	0	0.066	0.065	0.067	0.065	0.066	2,180,000	143,500	0.0658	1,657	1,632	1,683	1,632	1,657	87	1,653.1	-1.49%
2012-01-09	0	0.067	0.067	0.068	0.065	0.069	5,177,500	343,887	0.0664	1,683	1,683	1,708	1,632	1,733	206	1,668.0	-1.47%
2012-01-06	0	0.068	0.066	0.068	0.060	0.068	12,435,000	812,280	0.0653	1,708	1,657	1,708	1,507	1,708	495	1,640.5	6.25%
2012-01-05	0	0.064	0.063	0.064	0.060	0.066	8,827,500	562,390	0.0637	1,607	1,582	1,607	1,507	1,657	352	1,600.0	1.59%
2012-01-04	0	0.063	0.063	0.064	0.062	0.063	2,037,500	127,125	0.0624	1,582	1,582	1,607	1,557	1,582	81	1,566.9	-4.55%
2012-01-03	0	0.066	0.062	0.066	0.060	0.066	5,275,000	334,722	0.0635	1,657	1,557	1,657	1,507	1,657	210	1,593.6	1.54%
2011-12-30	0	0.065	0.064	0.065	0.061	0.065	12,800,000	808,757	0.0632	1,632	1,607	1,632	1,532	1,632	510	1,586.8	-1.52%
2011-12-29	0	0.066	0.064	0.066	0.063	0.068	7,375,000	482,610	0.0654	1,657	1,607	1,657	1,582	1,708	294	1,643.4	-1.49%
2011-12-28	0	0.067	0.066	0.068	0.066	0.069	5,510,000	370,260	0.0672	1,683	1,657	1,708	1,657	1,733	219	1,687.6	-4.29%
2011-12-23	0	0.070	0.069	0.070	0.068	0.070	3,607,500	248,175	0.0688	1,758	1,733	1,758	1,708	1,758	144	1,727.7	0.00%
2011-12-22	0	0.070	0.069	0.070	0.067	0.070	3,460,000	236,580	0.0684	1,758	1,733	1,758	1,683	1,758	138	1,717.2	-1.41%
2011-12-21	0	0.071	0.070	0.071	0.065	0.071	18,122,500	1,242,675	0.0686	1,783	1,758	1,783	1,632	1,783	722	1,722.1	1.43%
2011-12-20	0	0.070	0.068	0.070	0.065	0.071	33,852,500	2,272,595	0.0671	1,758	1,708	1,758	1,632	1,783	1,348	1,685.9	0.00%
2011-12-19	0	0.070	0.069	0.070	0.068	0.079	75,607,500	5,440,482	0.0720	1,758	1,733	1,758	1,708	1,984	3,011	1,807.1	4.48%
2011-12-16	0	0.067	0.067	0.068	0.067	0.074	22,532,500	1,564,852	0.0694	1,683	1,683	1,708	1,683	1,858	897	1,744.1	-4.29%
2011-12-15	0	0.070	0.070	0.071	0.067	0.082	110,382,500	8,214,287	0.0744	1,758	1,758	1,783	1,683	2,059	4,395	1,868.9	-4.11%
2011-12-14	0	0.073	0.074	0.075	0.064	0.074	38,025,000	2,670,170	0.0702	1,833	1,858	1,884	1,607	1,858	1,514	1,763.5	0.00%
2011-12-13	0	0.073	0.073	0.074	0.053	0.076	151,750,000	9,966,105	0.0657	1,833	1,833	1,858	1,331	1,909	6,043	1,649.3	35.19%
2011-12-12	0	0.054	0.054	0.056	0.054	0.079	99,170,000	6,776,242	0.0683	1,356	1,356	1,406	1,356	1,984	3,949	1,716.0	-25.00%
2011-12-09	0	0.072	0.072	0.073	0.060	0.072	109,067,500	7,357,285	0.0675	1,808	1,808	1,833	1,507	1,808	4,343	1,694.1	14.29%
2011-12-08	0	0.063	0.061	0.063	0.051	0.063	96,317,500	5,510,967	0.0572	1,582	1,532	1,582	1,281	1,582	3,835	1,436.9	18.87%
2011-12-07	0	0.053	0.052	0.054	0.052	0.056	20,947,500	1,111,330	0.0531	1,331	1,306	1,356	1,306	1,406	834	1,332.4	-5.36%
2011-12-06	0	0.056	0.053	0.056	0.049	0.056	57,195,000	2,995,152	0.0524	1,406	1,331	1,406	1,231	1,406	2,277	1,315.1	7.69%
2011-12-05	0	0.052	0.051	0.052	0.042	0.052	41,707,500	1,937,995	0.0465	1,306	1,281	1,306	1,055	1,306	1,661	1,166.9	15.56%
2011-12-02	0	0.045	0.045	0.046	0.041	0.046	27,965,000	1,194,352	0.0427	1,130	1,130	1,155	1,030	1,155	1,114	1,072.6	4.65%
2011-12-01	0	0.043	0.041	0.044	0.039	0.044	17,210,000	702,807	0.0408	1,080	1,030	1,105	979.4	1,105	685	1,025.6	4.88%
2011-11-30	0	0.041	0.040	0.043	0.036	0.043	7,635,000	307,540	0.0403	1,030	1,005	1,080	904.1	1,080	304	1,011.6	2.50%
2011-11-29	0	0.040	0.039	0.040	0.036	0.040	6,623,453	248,787	0.0376	1,005	979.4	1,005	904.1	1,005	264	943.31	2.56%
2011-11-28	0	0.039	0.038	0.039	0.039	0.042	7,797,500	306,382	0.0393	979.4	954.3	979.4	979.4	1,055	310	986.77	-7.14%
2011-11-25	0	0.042	0.041	0.043	0.039	0.043	16,947,500	697,010	0.0411	1,055	1,030	1,080	979.4	1,080	675	1,032.9	7.69%
2011-11-24	0	0.039	0.041	0.043	0.034	0.041	30,475,000	1,138,177	0.0373	979.4	1,030	1,080	853.9	1,030	1,213	937.94	5.41%
2011-11-23	0	0.037	0.037	0.038	0.032	0.038	25,115,000	890,392	0.0355	929.2	929.2	954.3	803.6	954.3	1,000	890.34	19.35%
2011-11-22	0	0.031	0.030	0.031	0.031	0.035	2,145,000	71,570	0.0334	778.5	753.4	778.5	778.5	879.0	85	837.94	0.00%
2011-11-21	0	0.031	0.031	0.032	0.030	0.032	600,000	18,920	0.0315	778.5	778.5	803.6	753.4	803.6	24	791.92	-8.82%
2011-11-18	0	0.034	0.034	0.035	0.033	0.035	580,000	19,300	0.0333	853.9	853.9	879.0	828.7	879.0	23	835.68	-5.56%
2011-11-17	0	0.036	0.031	0.036	0.034	0.036	300,000	10,700	0.0357	904.1	778.5	904.1	853.9	904.1	12	895.72	9.09%
2011-11-16	0	0.033	0.033	0.034	0.032	0.034	1,525,000	50,190	0.0329	828.7	828.7	853.9	803.6	853.9	61	826.53	0.00%
2011-11-15	0	0.033	0.032	0.033	0.031	0.033	1,727,500	55,897	0.0324	828.7	803.6	828.7	778.5	828.7	69	812.61	-2.94%
2011-11-14	0	0.034	0.034	0.035	0.033	0.033	400,000	13,200	0.0330	853.9	853.9	879.0	828.7	828.7	16	828.75	-2.86%
2011-11-11	0	0.035	0.033	0.035	0.033	0.035	200,000	6,800	0.0340	879.0	828.7	879.0	828.7	879.0	8	853.86	-2.78%
2011-11-10	0	0.036	0.033	0.036	0.032	0.036	240,000	7,867	0.0328	904.1	828.7	904.1	803.6	904.1	10	823.20	0.00%
2011-11-09	0	0.036	0.034	0.036	0.036	0.036	1,000,000	36,000	0.0360	904.1	853.9	904.1	904.1	904.1	40	904.09	5.88%
2011-11-08	0	0.034	0.033	0.034	0.033	0.036	2,725,000	93,540	0.0343	853.9	828.7	853.9	828.7	904.1	109	862.07	3.03%
2011-11-07	0	0.033	0.033	0.034	0.033	0.034	1,175,000	39,875	0.0339	828.7	828.7	853.9	828.7	853.9	47	852.26	-5.71%
2011-11-04	0	0.035	0.034	0.035	0.034	0.036	1,547,500	53,997	0.0349	879.0	853.9	879.0	853.9	904.1	62	876.29	0.00%
2011-11-03	0	0.035	0.034	0.035	0.035	0.035	200,000	7,000	0.0350	879.0	853.9	879.0	879.0	879.0	8	878.98	-2.78%
2011-11-02	0	0.036	0.035	0.036	0.033	0.036	3,765,000	129,475	0.0344	904.1	879.0	904.1	828.7	904.1	150	863.64	0.00%
2011-11-01	0	0.036	0.033	0.036	-	-	0	0	-	904.1	828.7	904.1	-	-	0	-	0.00%
2011-10-31	0	0.036	0.035	0.036	0.033	0.037	5,962,500	207,292	0.0348	904.1	879.0	904.1	828.7	929.2	237	873.10	2.86%
2011-10-28	0	0.035	0.034	0.035	0.033	0.036	11,970,000	416,390	0.0348	879.0	853.9	879.0	828.7	904.1	477	873.61	2.94%
2011-10-27	0	0.034	0.032	0.034	0.031	0.034	4,705,000	153,947	0.0327	853.9	803.6	853.9	778.5	853.9	187	821.71	3.03%
2011-10-26	0	0.033	0.032	0.034	0.032	0.033	2,810,000	91,820	0.0327	828.7	803.6	853.9	803.6	828.7	112	820.62	0.00%
2011-10-25	0	0.033	0.031	0.034	0.032	0.035	10,777,500	358,650	0.0333	828.7	778.5	853.9	803.6	879.0	429	835.72	3.12%
2011-10-24	0	0.032	0.032	0.033	0.030	0.033	12,540,000	397,907	0.0317	803.6	803.6	828.7	753.4	828.7	499	796.88	6.67%
2011-10-21	0	0.030	0.030	0.032	0.030	0.039	22,612,700	771,019	0.0341	753.4	753.4	803.6	753.4	979.4	900	856.29	-26.83%
2011-10-20	0	0.041	0.040	0.041	0.040	0.042	1,710,000	70,640	0.0413	1,030	1,005	1,030	1,005	1,055	68	1,037.4	-2.38%
2011-10-19	0	0.042	0.041	0.042	0.042	0.045	6,345,000	273,710	0.0431	1,055	1,030	1,055	1,055	1,130	253	1,083.3	7.69%
2011-10-18	0	0.039	0.039	0.040	0.038	0.043	8,965,000	357,845	0.0399	979.4	979.4	1,005	954.3	1,080	357	1,002.4	-2.50%
2011-10-17	0	0.040	0.038	0.041	0.035	0.040	8,092,500	316,580	0.0391	1,005	954.3	1,030	879.0	1,005	322	982.45	8.11%
2011-10-14	0	0.037	0.036	0.037	0.037	0.040	7,064,800	266,767	0.0378	929.2	904.1	929.2	929.2	1,005	281	948.29	5.71%
2011-10-13	0	0.035	0.034	0.036	0.034	0.037	3,142,500	110,745	0.0352	879.0	853.9	904.1	853.9	929.2	125	885.03	2.94%
2011-10-12	0	0.034	0.030	0.034	0.034	0.034	5,000	170	0.0340	853.9	753.4	853.9	853.9	853.9	0	853.86	6.25%
2011-10-11	0	0.032	0.032	0.033	0.032	0.034	3,195,000	103,715	0.0325	803.6	803.6	828.7	803.6	853.9	127	815.23	0.00%
2011-10-10	0	0.032	0.032	0.033	0.030	0.034	3,472,500	110,620	0.0319	803.6	803.6	828.7	753.4	853.9	138	800.02	3.23%
2011-10-07	0	0.031	0.031	0.032	0.030	0.033	2,880,000	89,945	0.0312	778.5	778.5	803.6	753.4	828.7	115	784.32	0.00%
2011-10-06	0	0.031	0.028	0.031	0.027	0.034	1,547,500	44,622	0.0288	778.5	703.2	778.5	678.1	853.9	62	724.15	3.33%
2011-10-04	0	0.030	0.029	0.030	0.027	0.030	372,500	10,585	0.0284	753.4	728.3	753.4	678.1	753.4	15	713.63	0.00%
2011-10-03	0	0.030	0.028	0.030	0.027	0.030	3,070,000	89,760	0.0292	753.4	703.2	753.4	678.1	753.4	122	734.27	-6.25%
2011-09-30	0	0.032	0.030	0.032	0.029	0.032	2,950,000	90,900	0.0308	803.6	753.4	803.6	728.3	803.6	117	773.84	3.23%
2011-09-28	0	0.031	0.031	0.032	0.031	0.033	1,942,500	62,120	0.0320	778.5	778.5	803.6	778.5	828.7	77	803.12	0.00%
2011-09-27	0	0.031	0.031	0.032	0.030	0.033	2,192,500	68,982	0.0315	778.5	778.5	803.6	753.4	828.7	87	790.14	-11.43%
2011-09-26	0	0.035	0.031	0.035	0.031	0.035	2,365,000	73,652	0.0311	879.0	778.5	879.0	778.5	879.0	94	782.10	0.00%
2011-09-23	0	0.035	0.032	0.035	0.033	0.035	5,267,500	178,870	0.0340	879.0	803.6	879.0	828.7	879.0	210	852.79	0.00%
2011-09-22	0	0.035	0.035	0.036	0.035	0.039	5,702,500	214,315	0.0376	879.0	879.0	904.1	879.0	979.4	227	943.84	-7.89%
2011-09-21	0	0.038	0.037	0.038	0.036	0.039	2,517,500	93,782	0.0373	954.3	929.2	954.3	904.1	979.4	100	935.53	2.70%
2011-09-20	0	0.037	0.037	0.040	0.035	0.039	1,240,000	45,892	0.0370	929.2	929.2	1,005	879.0	979.4	49	929.45	-2.63%
2011-09-19	0	0.038	0.038	0.039	0.036	0.042	11,720,000	462,660	0.0395	954.3	954.3	979.4	904.1	1,055	467	991.39	0.00%
2011-09-16	0	0.038	0.037	0.038	0.036	0.039	26,120,000	973,192	0.0373	954.3	929.2	954.3	904.1	979.4	1,040	935.70	-9.52%
2011-09-15	0	0.042	0.042	0.043	0.039	0.040	685,000	26,865	0.0392	1,055	1,055	1,080	979.4	1,005	27	984.93	2.44%
2011-09-14	0	0.041	0.039	0.041	0.038	0.042	2,460,000	96,385	0.0392	1,030	979.4	1,030	954.3	1,055	98	983.97	-4.65%
2011-09-12	0	0.043	0.042	0.043	0.042	0.043	802,500	33,710	0.0420	1,080	1,055	1,080	1,055	1,080	32	1,054.9	-2.27%
2011-09-09	0	0.044	0.040	0.044	-	-	0	0	-	1,105	1,005	1,105	-	-	0	-	0.00%
2011-09-08	0	0.044	0.040	0.044	0.040	0.044	422,500	17,320	0.0410	1,105	1,005	1,105	1,005	1,105	17	1,029.5	10.00%
2011-09-07	0	0.040	0.042	0.044	0.040	0.044	3,820,000	163,382	0.0428	1,005	1,055	1,105	1,005	1,105	152	1,074.1	-4.76%
2011-09-06	0	0.042	0.041	0.042	0.039	0.042	522,500	20,760	0.0397	1,055	1,030	1,055	979.4	1,055	21	997.82	0.00%
2011-09-05	0	0.042	0.039	0.042	-	-	0	0	-	1,055	979.4	1,055	-	-	0	-	-4.55%
2011-09-02	0	0.044	0.040	0.044	0.039	0.044	1,370,000	55,927	0.0408	1,105	1,005	1,105	979.4	1,105	55	1,025.2	4.76%
2011-09-01	0	0.042	0.042	0.043	0.040	0.046	2,097,500	85,945	0.0410	1,055	1,055	1,080	1,005	1,155	84	1,029.0	0.00%
2011-08-31	0	0.042	0.040	0.042	0.040	0.042	3,085,000	127,562	0.0413	1,055	1,005	1,055	1,005	1,055	123	1,038.4	-2.33%
2011-08-30	0	0.043	0.042	0.043	0.042	0.043	1,170,000	49,710	0.0425	1,080	1,055	1,080	1,055	1,080	47	1,067.0	4.88%
2011-08-29	0	0.041	0.040	0.042	0.040	0.041	3,050,000	123,600	0.0405	1,030	1,005	1,055	1,005	1,030	121	1,017.7	-8.89%
2011-08-26	0	0.045	0.043	0.045	0.039	0.045	2,965,000	118,535	0.0400	1,130	1,080	1,130	979.4	1,130	118	1,004.0	4.65%
2011-08-25	0	0.043	0.039	0.043	-	-	0	0	-	1,080	979.4	1,080	-	-	0	-	0.00%
2011-08-24	0	0.043	0.039	0.043	0.043	0.043	1,060,000	44,580	0.0421	1,080	979.4	1,080	1,080	1,080	42	1,056.2	0.00%
2011-08-23	0	0.043	0.040	0.043	0.037	0.044	1,605,000	66,410	0.0414	1,080	1,005	1,080	929.2	1,105	64	1,039.1	10.26%
2011-08-22	0	0.039	0.037	0.039	0.036	0.041	5,890,000	232,005	0.0394	979.4	929.2	979.4	904.1	1,030	235	989.22	-9.30%
2011-08-19	0	0.043	0.041	0.043	0.040	0.044	1,060,000	43,965	0.0415	1,080	1,030	1,080	1,005	1,105	42	1,041.6	-4.44%
2011-08-18	0	0.045	0.045	0.047	0.044	0.044	480,000	21,120	0.0440	1,130	1,130	1,180	1,105	1,105	19	1,105.0	2.27%
2011-08-17	0	0.044	0.044	0.046	0.044	0.045	1,060,000	47,050	0.0444	1,105	1,105	1,155	1,105	1,130	42	1,114.7	2.33%
2011-08-16	0	0.043	0.043	0.045	0.043	0.045	2,222,500	97,512	0.0439	1,080	1,080	1,130	1,080	1,130	88	1,101.9	-8.51%
2011-08-15	0	0.047	0.045	0.047	0.042	0.047	3,272,500	144,267	0.0441	1,180	1,130	1,180	1,055	1,180	130	1,107.1	6.82%
2011-08-12	0	0.044	0.045	0.046	0.042	0.045	1,377,500	60,695	0.0441	1,105	1,130	1,155	1,055	1,130	55	1,106.5	0.00%
2011-08-11	0	0.044	0.044	0.045	0.040	0.044	2,895,000	119,417	0.0412	1,105	1,105	1,130	1,005	1,105	115	1,035.9	0.00%
2011-08-10	0	0.044	0.044	0.045	0.040	0.047	7,337,500	331,432	0.0452	1,105	1,105	1,130	1,005	1,180	292	1,134.4	7.32%
2011-08-09	0	0.041	0.040	0.042	0.038	0.043	3,875,000	156,502	0.0404	1,030	1,005	1,055	954.3	1,080	154	1,014.3	-8.89%
2011-08-08	0	0.045	0.044	0.045	0.042	0.049	11,452,500	508,237	0.0444	1,130	1,105	1,130	1,055	1,231	456	1,114.5	-10.00%
2011-08-05	0	0.050	0.048	0.050	0.048	0.052	5,245,000	260,465	0.0497	1,256	1,205	1,256	1,205	1,306	209	1,247.1	-10.71%
2011-08-04	0	0.056	0.053	0.056	-	-	0	0	-	1,406	1,331	1,406	-	-	0	-	0.00%
2011-08-03	0	0.056	0.056	0.057	0.053	0.058	1,805,000	98,800	0.0547	1,406	1,406	1,431	1,331	1,457	72	1,374.6	1.82%
2011-08-02	0	0.055	0.055	0.057	0.054	0.058	2,650,000	146,090	0.0551	1,381	1,381	1,431	1,356	1,457	106	1,384.5	-3.51%
2011-08-01	0	0.057	0.057	0.059	0.057	0.059	2,872,500	166,265	0.0579	1,431	1,431	1,482	1,431	1,482	114	1,453.6	0.00%
2011-07-29	0	0.057	0.056	0.058	0.056	0.058	2,730,000	156,717	0.0574	1,431	1,406	1,457	1,406	1,457	109	1,441.7	-1.72%
2011-07-28	0	0.058	0.057	0.058	0.056	0.058	2,717,500	156,335	0.0575	1,457	1,431	1,457	1,406	1,457	108	1,444.8	-1.69%
2011-07-27	0	0.059	0.058	0.059	0.055	0.059	7,235,000	416,340	0.0575	1,482	1,457	1,482	1,381	1,482	288	1,445.2	-3.28%
2011-07-26	0	0.061	0.061	0.062	0.060	0.062	3,730,000	221,485	0.0594	1,532	1,532	1,557	1,507	1,557	149	1,491.2	5.17%
2011-07-25	0	0.058	0.058	0.060	0.054	0.061	8,690,000	500,765	0.0576	1,457	1,457	1,507	1,356	1,532	346	1,447.2	-4.92%
2011-07-22	0	0.061	0.060	0.062	0.059	0.065	38,550,000	2,374,697	0.0616	1,532	1,507	1,557	1,482	1,632	1,535	1,547.0	-8.96%
2011-07-21	0	0.067	0.067	0.068	0.065	0.067	3,222,500	211,545	0.0656	1,683	1,683	1,708	1,632	1,683	128	1,648.6	0.00%
2011-07-20	0	0.067	0.066	0.067	0.065	0.067	2,142,500	140,807	0.0657	1,683	1,657	1,683	1,632	1,683	85	1,650.5	3.08%
2011-07-19	0	0.065	0.065	0.067	0.065	0.068	2,172,500	143,042	0.0658	1,632	1,632	1,683	1,632	1,708	87	1,653.5	-4.41%
2011-07-18	0	0.068	0.068	0.069	0.066	0.070	1,000,000	67,680	0.0677	1,708	1,708	1,733	1,657	1,758	40	1,699.7	1.49%
2011-07-15	0	0.067	0.067	0.069	0.067	0.069	200,000	13,600	0.0680	1,683	1,683	1,733	1,683	1,733	8	1,707.7	-2.90%
2011-07-14	0	0.069	0.067	0.069	0.066	0.069	1,050,000	70,640	0.0673	1,733	1,683	1,733	1,657	1,733	42	1,689.5	0.00%
2011-07-13	0	0.069	0.067	0.069	0.067	0.069	1,492,500	101,145	0.0678	1,733	1,683	1,733	1,683	1,733	59	1,701.9	1.47%
2011-07-12	0	0.068	0.067	0.068	0.068	0.070	17,587,500	1,211,680	0.0689	1,708	1,683	1,708	1,708	1,758	700	1,730.2	-2.86%
2011-07-11	0	0.070	0.070	0.072	0.069	0.075	7,445,000	526,487	0.0707	1,758	1,758	1,808	1,733	1,884	296	1,776.0	-1.41%
2011-07-08	0	0.071	0.071	0.072	0.066	0.071	6,492,500	450,550	0.0694	1,783	1,783	1,808	1,657	1,783	259	1,742.8	5.97%
2011-07-07	0	0.067	0.067	0.068	0.065	0.067	1,957,500	128,997	0.0659	1,683	1,683	1,708	1,632	1,683	78	1,655.0	3.08%
2011-07-06	0	0.065	0.065	0.066	0.065	0.068	3,690,000	243,155	0.0659	1,632	1,632	1,657	1,632	1,708	147	1,654.9	-1.52%
2011-07-05	0	0.066	0.066	0.067	0.065	0.066	2,087,500	137,542	0.0659	1,657	1,657	1,683	1,632	1,657	83	1,654.7	-1.49%
2011-07-04	0	0.067	0.065	0.067	0.065	0.067	2,000,000	131,900	0.0660	1,683	1,632	1,683	1,632	1,683	80	1,656.2	0.00%
2011-06-30	0	0.067	0.067	0.068	0.064	0.069	1,367,500	88,857	0.0650	1,683	1,683	1,708	1,607	1,733	54	1,631.8	3.08%
2011-06-29	0	0.065	0.064	0.065	0.064	0.067	2,052,500	132,937	0.0648	1,632	1,607	1,632	1,607	1,683	82	1,626.6	0.00%
2011-06-28	0	0.065	0.065	0.067	0.063	0.065	1,867,500	118,682	0.0636	1,632	1,632	1,683	1,582	1,632	74	1,596.0	0.00%
2011-06-27	0	0.065	0.064	0.065	0.064	0.067	2,160,000	141,500	0.0655	1,632	1,607	1,632	1,607	1,683	86	1,645.2	-1.52%
2011-06-24	0	0.066	0.066	0.068	0.062	0.066	2,712,500	176,987	0.0652	1,657	1,657	1,708	1,557	1,657	108	1,638.6	3.12%
2011-06-23	0	0.064	0.063	0.064	0.062	0.067	6,310,000	399,752	0.0634	1,607	1,582	1,607	1,557	1,683	251	1,591.0	-5.88%
2011-06-22	0	0.068	0.066	0.068	0.066	0.069	925,000	62,812	0.0679	1,708	1,657	1,708	1,657	1,733	37	1,705.3	0.00%
2011-06-21	0	0.068	0.065	0.068	0.068	0.069	5,000	342	0.0684	1,708	1,632	1,708	1,708	1,733	0	1,717.8	1.49%
2011-06-20	0	0.067	0.065	0.067	0.065	0.067	435,000	28,760	0.0661	1,683	1,632	1,683	1,632	1,683	17	1,660.4	-1.47%
2011-06-17	0	0.068	0.065	0.068	0.066	0.068	227,500	15,050	0.0662	1,708	1,632	1,708	1,657	1,708	9	1,661.4	3.03%
2011-06-16	0	0.066	0.063	0.066	0.063	0.066	3,237,500	210,785	0.0651	1,657	1,582	1,657	1,582	1,657	129	1,635.1	0.00%
2011-06-15	0	0.066	0.066	0.069	0.066	0.068	1,825,000	121,700	0.0667	1,657	1,657	1,733	1,657	1,708	73	1,674.7	-4.35%
2011-06-14	0	0.069	0.066	0.069	0.065	0.069	1,420,000	94,740	0.0667	1,733	1,657	1,733	1,632	1,733	57	1,675.5	6.15%
2011-06-13	0	0.065	0.065	0.067	0.063	0.067	8,152,500	525,825	0.0645	1,632	1,632	1,683	1,582	1,683	325	1,619.8	-2.99%
2011-06-10	0	0.067	0.066	0.067	0.066	0.070	6,592,500	448,970	0.0681	1,683	1,657	1,683	1,657	1,758	263	1,710.3	-4.29%
2011-06-09	0	0.070	0.070	0.071	0.070	0.072	5,185,000	366,922	0.0708	1,758	1,758	1,783	1,758	1,808	206	1,777.2	-5.41%
2011-06-08	0	0.074	0.074	0.075	0.071	0.074	900,000	64,887	0.0721	1,858	1,858	1,884	1,783	1,858	36	1,810.6	1.37%
2011-06-07	0	0.073	0.073	0.074	0.073	0.078	3,555,000	266,990	0.0751	1,833	1,833	1,858	1,833	1,959	142	1,886.1	-3.95%
2011-06-03	0	0.076	0.074	0.075	0.073	0.076	2,637,500	198,310	0.0752	1,909	1,858	1,884	1,833	1,909	105	1,888.3	0.00%
2011-06-02	0	0.076	0.075	0.076	0.072	0.076	5,295,000	399,755	0.0755	1,909	1,884	1,909	1,808	1,909	211	1,896.0	1.33%
2011-06-01	0	0.075	0.075	0.076	0.074	0.076	2,467,500	184,655	0.0748	1,884	1,884	1,909	1,858	1,909	98	1,879.4	-1.32%
2011-05-31	0	0.076	0.074	0.076	0.074	0.077	5,207,500	392,507	0.0754	1,909	1,858	1,909	1,858	1,934	207	1,892.9	2.70%
2011-05-30	0	0.074	0.074	0.075	0.074	0.076	3,035,000	225,692	0.0744	1,858	1,858	1,884	1,858	1,909	121	1,867.5	0.00%
2011-05-27	0	0.074	0.073	0.074	0.071	0.075	5,765,000	416,207	0.0722	1,858	1,833	1,858	1,783	1,884	230	1,813.1	-1.33%
2011-05-26	0	0.075	0.074	0.075	0.074	0.076	2,262,500	169,987	0.0751	1,884	1,858	1,884	1,858	1,909	90	1,886.8	1.35%
2011-05-25	0	0.074	0.072	0.074	0.072	0.075	7,435,000	546,787	0.0735	1,858	1,808	1,858	1,808	1,884	296	1,846.9	-2.63%
2011-05-24	0	0.076	0.076	0.077	0.075	0.086	52,352,500	4,157,205	0.0794	1,909	1,909	1,934	1,884	2,160	2,085	1,994.2	1.33%
2011-05-23	0	0.075	0.074	0.075	0.070	0.078	53,537,500	4,057,487	0.0758	1,884	1,858	1,884	1,758	1,959	2,132	1,903.3	8.70%
2011-05-20	0	0.069	0.069	0.071	0.069	0.071	1,747,500	121,995	0.0698	1,733	1,733	1,783	1,733	1,783	70	1,753.2	-1.43%
2011-05-19	0	0.070	0.069	0.070	0.067	0.071	1,735,000	119,432	0.0688	1,758	1,733	1,758	1,683	1,783	69	1,728.7	0.00%
2011-05-18	0	0.070	0.068	0.070	0.065	0.072	1,882,500	128,580	0.0683	1,758	1,708	1,758	1,632	1,808	75	1,715.3	4.48%
2011-05-17	0	0.067	0.067	0.070	0.066	0.068	1,687,500	112,762	0.0668	1,683	1,683	1,758	1,657	1,708	67	1,678.1	-4.29%
2011-05-16	0	0.070	0.069	0.070	0.068	0.072	2,657,500	184,065	0.0693	1,758	1,733	1,758	1,708	1,808	106	1,739.4	-2.78%
2011-05-13	0	0.072	0.069	0.072	0.070	0.072	262,500	18,565	0.0707	1,808	1,733	1,808	1,758	1,808	10	1,776.1	0.00%
2011-05-12	0	0.072	0.070	0.072	0.070	0.073	1,532,500	107,940	0.0704	1,808	1,758	1,808	1,758	1,833	61	1,768.9	-1.37%
2011-05-11	0	0.073	0.072	0.073	0.071	0.074	2,007,500	145,805	0.0726	1,833	1,808	1,833	1,783	1,858	80	1,824.0	1.39%
2011-05-09	0	0.072	0.071	0.072	0.070	0.073	2,827,500	200,000	0.0707	1,808	1,783	1,808	1,758	1,833	113	1,776.4	2.86%
2011-05-06	0	0.070	0.068	0.071	0.066	0.070	5,250,000	360,630	0.0687	1,758	1,708	1,783	1,657	1,758	209	1,725.1	1.45%
2011-05-05	0	0.069	0.067	0.070	0.066	0.070	7,580,000	517,027	0.0682	1,733	1,683	1,758	1,657	1,758	302	1,713.0	0.00%
2011-05-04	0	0.069	0.068	0.069	0.067	0.069	2,087,500	143,607	0.0688	1,733	1,708	1,733	1,683	1,733	83	1,727.7	-1.43%
2011-05-03	0	0.070	0.071	0.072	0.069	0.070	2,822,500	196,852	0.0697	1,758	1,783	1,808	1,733	1,758	112	1,751.5	1.45%
2011-04-29	0	0.069	0.069	0.070	0.069	0.070	1,472,500	102,382	0.0695	1,733	1,733	1,758	1,733	1,758	59	1,746.1	-2.82%
2011-04-28	0	0.071	0.070	0.071	0.069	0.071	4,190,000	294,120	0.0702	1,783	1,758	1,783	1,733	1,783	167	1,762.9	1.43%
2011-04-27	0	0.070	0.070	0.073	0.069	0.074	17,287,500	1,224,400	0.0708	1,758	1,758	1,833	1,733	1,858	688	1,778.7	-6.67%
2011-04-26	0	0.075	0.074	0.075	0.073	0.079	9,452,500	703,370	0.0744	1,884	1,858	1,884	1,833	1,984	376	1,868.7	-2.60%
2011-04-21	0	0.077	0.077	0.078	0.074	0.081	23,900,000	1,857,610	0.0777	1,934	1,934	1,959	1,858	2,034	952	1,951.9	1.32%
2011-04-20	0	0.076	0.076	0.078	0.076	0.081	9,240,000	711,910	0.0770	1,909	1,909	1,959	1,909	2,034	368	1,934.9	-5.00%
2011-04-19	0	0.080	0.079	0.080	0.077	0.084	31,832,500	2,553,232	0.0802	2,009	1,984	2,009	1,934	2,110	1,268	2,014.3	2.56%
2011-04-18	0	0.078	0.075	0.078	0.071	0.079	34,082,500	2,597,197	0.0762	1,959	1,884	1,959	1,783	1,984	1,357	1,913.7	11.43%
2011-04-15	0	0.070	0.068	0.070	0.068	0.070	5,275,000	365,830	0.0694	1,758	1,708	1,758	1,708	1,758	210	1,741.7	-2.78%
2011-04-14	0	0.072	0.070	0.072	0.070	0.072	6,752,500	476,462	0.0706	1,808	1,758	1,808	1,758	1,808	269	1,772.0	0.00%
2011-04-13	0	0.072	0.071	0.072	0.070	0.073	3,087,500	220,657	0.0715	1,808	1,783	1,808	1,758	1,833	123	1,794.8	1.41%
2011-04-12	0	0.071	0.071	0.072	0.070	0.072	1,605,000	114,055	0.0711	1,783	1,783	1,808	1,758	1,808	64	1,784.6	0.00%
2011-04-11	0	0.071	0.071	0.072	0.070	0.073	3,022,500	218,107	0.0722	1,783	1,783	1,808	1,758	1,833	120	1,812.2	0.00%
2011-04-08	0	0.071	0.071	0.072	0.070	0.075	8,222,500	590,467	0.0718	1,783	1,783	1,808	1,758	1,884	327	1,803.4	0.00%
2011-04-07	0	0.071	0.071	0.073	0.070	0.074	11,650,000	833,857	0.0716	1,783	1,783	1,833	1,758	1,858	464	1,797.5	-5.33%
2011-04-06	0	0.075	0.075	0.076	0.074	0.078	6,032,500	455,247	0.0755	1,884	1,884	1,909	1,858	1,959	240	1,895.2	-5.06%
2011-04-04	0	0.079	0.078	0.079	0.078	0.081	7,115,000	565,705	0.0795	1,984	1,959	1,984	1,959	2,034	283	1,996.8	-1.25%
2011-04-01	0	0.080	0.079	0.081	0.078	0.088	16,242,500	1,327,370	0.0817	2,009	1,984	2,034	1,959	2,210	647	2,052.3	3.90%
2011-03-31	1	-	-	-	-	-	0	0	-	1,934	-	-	-	-	0	-	0.00%
2011-03-30	0	0.077	0.075	0.077	0.074	0.078	9,332,500	701,133	0.0751	1,934	1,884	1,934	1,858	1,959	372	1,886.7	4.05%
2011-03-29	0	0.074	0.074	0.076	0.072	0.077	9,130,000	681,238	0.0746	1,858	1,858	1,909	1,808	1,934	364	1,873.9	0.00%
2011-03-28	0	0.074	0.074	0.075	0.073	0.075	6,925,000	509,953	0.0736	1,858	1,858	1,884	1,833	1,884	276	1,849.4	-2.63%
2011-03-25	0	0.076	0.075	0.076	0.075	0.078	8,192,500	623,703	0.0761	1,909	1,884	1,909	1,884	1,959	326	1,911.9	-2.56%
2011-03-24	0	0.078	0.076	0.078	0.075	0.078	9,170,000	695,375	0.0758	1,959	1,909	1,959	1,884	1,959	365	1,904.4	0.00%
2011-03-23	0	0.078	0.077	0.078	0.075	0.082	19,700,000	1,529,285	0.0776	1,959	1,934	1,959	1,884	2,059	784	1,949.5	-2.50%
2011-03-22	0	0.080	0.080	0.082	0.074	0.081	36,617,500	2,858,190	0.0781	2,009	2,009	2,059	1,858	2,034	1,458	1,960.3	5.26%
2011-03-21	0	0.076	0.076	0.077	0.073	0.081	25,732,500	2,001,175	0.0778	1,909	1,909	1,934	1,833	2,034	1,025	1,953.0	0.00%
2011-03-18	0	0.076	0.076	0.077	0.075	0.089	62,270,000	4,960,258	0.0797	1,909	1,909	1,934	1,884	2,235	2,480	2,000.5	-7.32%
2011-03-17	0	0.082	0.081	0.083	0.071	0.115	227,007,500	21,558,435	0.0950	2,059	2,034	2,084	1,783	2,888	9,039	2,385.0	18.84%
2011-03-16	0	0.069	0.066	0.069	0.065	0.070	1,555,000	102,145	0.0657	1,733	1,657	1,733	1,632	1,758	62	1,649.7	1.47%
2011-03-15	0	0.068	0.066	0.068	0.064	0.071	4,815,000	318,203	0.0661	1,708	1,657	1,708	1,607	1,783	192	1,659.7	-5.56%
2011-03-14	0	0.072	0.071	0.072	0.070	0.075	7,417,500	529,163	0.0713	1,808	1,783	1,808	1,758	1,884	295	1,791.6	-4.00%
2011-03-11	0	0.075	0.073	0.075	0.071	0.078	5,262,500	394,373	0.0749	1,884	1,833	1,884	1,783	1,959	210	1,882.0	-3.85%
2011-03-10	0	0.078	0.077	0.078	0.073	0.078	4,340,000	325,013	0.0749	1,959	1,934	1,959	1,833	1,959	173	1,880.7	1.30%
2011-03-09	0	0.077	0.075	0.076	0.075	0.081	21,430,000	1,667,268	0.0778	1,934	1,884	1,909	1,884	2,034	853	1,953.9	4.05%
2011-03-08	0	0.074	0.074	0.075	0.073	0.080	1,930,000	145,088	0.0752	1,858	1,858	1,884	1,833	2,009	77	1,887.9	-5.13%
2011-03-07	0	0.078	0.077	0.078	0.072	0.082	13,687,500	1,072,933	0.0784	1,959	1,934	1,959	1,808	2,059	545	1,968.6	8.33%
2011-03-04	0	0.072	0.070	0.072	0.064	0.072	11,280,000	788,240	0.0699	1,808	1,758	1,808	1,607	1,808	449	1,754.9	14.29%
2011-03-03	0	0.063	0.062	0.064	0.062	0.065	3,222,500	203,323	0.0631	1,582	1,557	1,607	1,557	1,632	128	1,584.5	0.00%
2011-03-02	0	0.063	0.061	0.063	0.060	0.063	2,125,000	128,693	0.0606	1,582	1,532	1,582	1,507	1,582	85	1,520.9	0.00%
2011-03-01	0	0.063	0.063	0.064	0.062	0.063	297,500	18,525	0.0623	1,582	1,582	1,607	1,557	1,582	12	1,563.8	0.00%
2011-02-28	0	0.063	0.063	0.064	0.063	0.064	547,500	34,375	0.0628	1,582	1,582	1,607	1,582	1,607	22	1,576.8	-1.56%
2011-02-25	0	0.064	0.063	0.065	0.059	0.065	3,120,000	194,088	0.0622	1,607	1,582	1,632	1,482	1,632	124	1,562.3	-1.54%
2011-02-24	0	0.065	0.065	0.066	0.063	0.069	1,157,500	75,328	0.0651	1,632	1,632	1,657	1,582	1,733	46	1,634.3	0.00%
2011-02-23	0	0.065	0.064	0.065	0.063	0.066	4,502,500	293,158	0.0651	1,632	1,607	1,632	1,582	1,657	179	1,635.2	-2.99%
2011-02-22	0	0.067	0.067	0.068	0.067	0.070	4,955,000	337,033	0.0680	1,683	1,683	1,708	1,683	1,758	197	1,708.2	-6.94%
2011-02-21	0	0.072	0.070	0.073	-	-	0	0	-	1,808	1,758	1,833	-	-	0	-	0.00%
2011-02-18	0	0.072	0.070	0.072	0.070	0.072	332,500	23,655	0.0711	1,808	1,758	1,808	1,758	1,808	13	1,786.7	-1.37%
2011-02-17	0	0.073	0.072	0.073	0.072	0.074	2,290,000	165,400	0.0722	1,833	1,808	1,833	1,808	1,858	91	1,813.9	-1.35%
2011-02-16	0	0.074	0.073	0.074	0.071	0.074	1,795,000	130,890	0.0729	1,858	1,833	1,858	1,783	1,858	71	1,831.3	1.37%
2011-02-15	0	0.073	0.071	0.074	0.071	0.079	6,400,000	471,120	0.0736	1,833	1,783	1,858	1,783	1,984	255	1,848.7	4.29%
2011-02-14	0	0.070	0.070	0.072	0.070	0.073	2,797,500	201,265	0.0719	1,758	1,758	1,808	1,758	1,833	111	1,806.8	0.00%
2011-02-11	0	0.070	0.071	0.072	0.070	0.074	2,132,500	151,978	0.0713	1,758	1,783	1,808	1,758	1,858	85	1,789.8	-5.41%
2011-02-10	0	0.074	0.074	0.075	0.072	0.075	1,265,000	92,693	0.0733	1,858	1,858	1,884	1,808	1,884	50	1,840.2	1.37%
2011-02-09	0	0.073	0.073	0.074	0.073	0.075	2,640,000	193,590	0.0733	1,833	1,833	1,858	1,833	1,884	105	1,841.6	-1.35%
2011-02-08	0	0.074	0.074	0.075	0.073	0.074	1,650,000	121,250	0.0735	1,858	1,858	1,884	1,833	1,858	66	1,845.5	0.00%
2011-02-07	0	0.074	0.074	0.077	0.074	0.074	585,000	43,290	0.0740	1,858	1,858	1,934	1,858	1,858	23	1,858.4	-1.33%
2011-02-02	0	0.075	0.075	0.076	0.072	0.078	6,170,000	461,115	0.0747	1,884	1,884	1,909	1,808	1,959	246	1,876.9	1.35%
2011-02-01	0	0.074	0.074	0.078	0.074	0.078	1,172,500	88,455	0.0754	1,858	1,858	1,959	1,858	1,959	47	1,894.6	-2.63%
2011-01-31	0	0.076	0.075	0.076	0.072	0.079	1,505,000	111,620	0.0742	1,909	1,884	1,909	1,808	1,984	60	1,862.6	-3.80%
2011-01-28	0	0.079	0.078	0.079	0.078	0.080	822,500	64,213	0.0781	1,984	1,959	1,984	1,959	2,009	33	1,960.6	1.28%
2011-01-27	0	0.078	0.075	0.080	0.073	0.078	1,057,500	79,310	0.0750	1,959	1,884	2,009	1,833	1,959	42	1,883.5	4.00%
2011-01-26	0	0.075	0.074	0.077	0.075	0.077	2,372,500	179,148	0.0755	1,884	1,858	1,934	1,884	1,934	94	1,896.3	1.35%
2011-01-25	0	0.074	0.074	0.078	0.074	0.079	1,797,500	140,283	0.0780	1,858	1,858	1,959	1,858	1,984	72	1,960.0	-6.33%
2011-01-24	0	0.079	0.079	0.080	0.079	0.079	965,000	76,235	0.0790	1,984	1,984	2,009	1,984	1,984	38	1,984.0	1.28%
2011-01-21	0	0.078	0.078	0.079	0.077	0.079	2,410,000	188,260	0.0781	1,959	1,959	1,984	1,934	1,984	96	1,961.8	-3.70%
2011-01-20	0	0.081	0.078	0.081	0.077	0.083	3,832,500	304,030	0.0793	2,034	1,959	2,034	1,934	2,084	153	1,992.3	-1.22%
2011-01-19	0	0.082	0.079	0.083	0.077	0.083	6,165,000	494,105	0.0801	2,059	1,984	2,084	1,934	2,084	245	2,012.8	5.13%
2011-01-18	0	0.078	0.078	0.079	0.075	0.079	2,467,500	190,480	0.0772	1,959	1,959	1,984	1,884	1,984	98	1,938.7	-2.50%
2011-01-17	0	0.080	0.080	0.082	0.079	0.080	725,000	57,800	0.0797	2,009	2,009	2,059	1,984	2,009	29	2,002.2	1.27%
2011-01-14	0	0.079	0.079	0.080	0.078	0.080	2,320,000	183,660	0.0792	1,984	1,984	2,009	1,959	2,009	92	1,988.1	-3.66%
2011-01-13	0	0.082	0.082	0.083	0.079	0.084	3,172,500	256,395	0.0808	2,059	2,059	2,084	1,984	2,110	126	2,029.6	5.13%
2011-01-12	0	0.078	0.078	0.083	0.078	0.084	3,775,000	305,990	0.0811	1,959	1,959	2,084	1,959	2,110	150	2,035.6	-6.02%
2011-01-11	0	0.083	0.083	0.085	0.080	0.082	1,990,000	161,965	0.0814	2,084	2,084	2,135	2,009	2,059	79	2,044.0	1.22%
2011-01-10	0	0.082	0.082	0.084	0.082	0.083	1,235,000	101,575	0.0822	2,059	2,059	2,110	2,059	2,084	49	2,065.5	-1.20%
2011-01-07	0	0.083	0.083	0.085	0.083	0.085	702,500	58,953	0.0839	2,084	2,084	2,135	2,084	2,135	28	2,107.5	0.00%
2011-01-06	0	0.083	0.083	0.086	0.083	0.084	807,500	67,673	0.0838	2,084	2,084	2,160	2,084	2,110	32	2,104.7	-4.60%
2011-01-05	0	0.087	0.085	0.087	0.080	0.087	3,307,500	275,963	0.0834	2,185	2,135	2,185	2,009	2,185	132	2,095.4	3.57%
2011-01-04	0	0.084	0.084	0.085	0.083	0.085	3,027,500	254,280	0.0840	2,110	2,110	2,135	2,084	2,135	121	2,109.3	-1.18%
2011-01-03	0	0.085	0.085	0.088	0.084	0.088	5,172,500	439,243	0.0849	2,135	2,135	2,210	2,110	2,210	206	2,132.6	-3.41%
2010-12-31	0	0.088	0.087	0.088	0.087	0.089	1,025,000	89,525	0.0873	2,210	2,185	2,210	2,185	2,235	41	2,193.5	2.33%
2010-12-30	0	0.086	0.086	0.087	0.084	0.090	8,712,500	750,865	0.0862	2,160	2,160	2,185	2,110	2,260	347	2,164.4	-6.52%
2010-12-29	0	0.092	0.091	0.092	0.090	0.106	37,057,500	3,627,885	0.0979	2,310	2,285	2,310	2,260	2,662	1,476	2,458.6	-4.17%
2010-12-28	0	0.096	0.095	0.097	0.075	0.097	34,617,500	2,990,353	0.0864	2,411	2,386	2,436	1,884	2,436	1,378	2,169.4	29.73%
2010-12-24	0	0.074	0.074	0.075	0.071	0.074	825,000	59,940	0.0727	1,858	1,858	1,884	1,783	1,858	33	1,824.6	1.37%
2010-12-23	0	0.073	0.073	0.076	0.073	0.076	3,925,000	290,375	0.0740	1,833	1,833	1,909	1,833	1,909	156	1,857.9	-3.95%
2010-12-22	0	0.076	0.075	0.076	0.074	0.076	2,977,500	222,955	0.0749	1,909	1,884	1,909	1,858	1,909	119	1,880.5	-1.30%
2010-12-21	0	0.077	0.077	0.079	0.074	0.083	14,952,500	1,156,398	0.0773	1,934	1,934	1,984	1,858	2,084	595	1,942.2	-7.23%
2010-12-20	0	0.083	0.082	0.084	0.077	0.083	10,560,000	844,720	0.0800	2,084	2,059	2,110	1,934	2,084	420	2,008.9	3.75%
2010-12-17	0	0.080	0.079	0.080	0.077	0.087	15,360,000	1,234,630	0.0804	2,009	1,984	2,009	1,934	2,185	612	2,018.6	-5.88%
2010-12-16	0	0.085	0.084	0.085	0.083	0.090	5,415,000	459,305	0.0848	2,135	2,110	2,135	2,084	2,260	216	2,130.2	-2.30%
2010-12-15	0	0.087	0.087	0.089	0.087	0.093	23,575,000	2,097,728	0.0890	2,185	2,185	2,235	2,185	2,336	939	2,234.6	-8.42%
2010-12-14	0	0.095	0.095	0.097	0.095	0.098	2,820,000	269,868	0.0957	2,386	2,386	2,436	2,386	2,461	112	2,403.3	-2.06%
2010-12-13	0	0.097	0.097	0.098	0.097	0.099	2,817,500	276,850	0.0983	2,436	2,436	2,461	2,436	2,486	112	2,467.7	-1.02%
2010-12-10	0	0.098	0.098	0.099	0.095	0.100	2,770,000	267,710	0.0966	2,461	2,461	2,486	2,386	2,511	110	2,427.1	2.08%
2010-12-09	0	0.096	0.096	0.097	0.095	0.099	3,680,000	353,198	0.0960	2,411	2,411	2,436	2,386	2,486	147	2,410.3	-1.03%
2010-12-08	0	0.097	0.095	0.097	0.095	0.099	24,220,000	2,357,570	0.0973	2,436	2,386	2,436	2,386	2,486	964	2,444.6	-3.00%
2010-12-07	0	0.100	0.100	0.101	0.100	0.103	3,855,000	391,190	0.1015	2,511	2,511	2,536	2,511	2,587	154	2,548.4	-1.96%
2010-12-06	0	0.102	0.100	0.102	0.100	0.104	13,692,500	1,391,495	0.1016	2,562	2,511	2,562	2,511	2,612	545	2,552.2	-1.92%
2010-12-03	0	0.104	0.104	0.105	0.104	0.106	9,607,500	1,004,745	0.1046	2,612	2,612	2,637	2,612	2,662	383	2,626.4	-1.89%
2010-12-02	0	0.106	0.105	0.106	0.104	0.106	8,122,500	855,793	0.1054	2,662	2,637	2,662	2,612	2,662	323	2,646.0	0.00%
2010-12-01	0	0.106	0.106	0.107	0.104	0.107	4,125,000	433,725	0.1051	2,662	2,662	2,687	2,612	2,687	164	2,640.6	0.00%
2010-11-30	0	0.106	0.104	0.106	0.104	0.109	7,325,000	777,560	0.1062	2,662	2,612	2,662	2,612	2,737	292	2,665.9	0.00%
2010-11-29	0	0.106	0.106	0.108	0.104	0.108	4,390,000	462,590	0.1054	2,662	2,662	2,712	2,612	2,712	175	2,646.3	0.00%
2010-11-26	0	0.106	0.106	0.107	0.105	0.108	4,982,500	531,100	0.1066	2,662	2,662	2,687	2,637	2,712	198	2,676.9	0.00%
2010-11-25	0	0.106	0.106	0.107	0.106	0.109	6,385,000	685,355	0.1073	2,662	2,662	2,687	2,662	2,737	254	2,695.7	-0.93%
2010-11-24	0	0.107	0.105	0.107	0.105	0.109	10,047,500	1,071,415	0.1066	2,687	2,637	2,687	2,637	2,737	400	2,678.0	0.94%
2010-11-23	0	0.106	0.106	0.107	0.105	0.109	9,370,000	1,005,025	0.1073	2,662	2,662	2,687	2,637	2,737	373	2,693.7	-2.75%
2010-11-22	0	0.109	0.108	0.109	0.107	0.109	7,045,000	761,690	0.1081	2,737	2,712	2,737	2,687	2,737	281	2,715.2	-1.80%
2010-11-19	0	0.111	0.109	0.112	0.109	0.115	12,855,000	1,425,330	0.1109	2,788	2,737	2,813	2,737	2,888	512	2,784.5	-0.89%
2010-11-18	0	0.112	0.111	0.112	0.108	0.113	173,832,500	19,150,053	0.1102	2,813	2,788	2,813	2,712	2,838	6,922	2,766.6	3.70%
2010-11-17	0	0.108	0.107	0.109	0.108	0.111	9,160,000	998,790	0.1090	2,712	2,687	2,737	2,712	2,788	365	2,738.3	-3.57%
2010-11-16	0	0.112	0.112	0.113	0.112	0.113	5,525,000	621,300	0.1125	2,813	2,813	2,838	2,813	2,838	220	2,824.1	-2.61%
2010-11-15	0	0.115	0.113	0.115	0.112	0.115	8,735,000	984,040	0.1127	2,888	2,838	2,888	2,813	2,888	348	2,829.2	0.88%
2010-11-12	0	0.114	0.113	0.115	0.113	0.117	9,327,500	1,070,603	0.1148	2,863	2,838	2,888	2,838	2,938	371	2,882.5	-2.56%
2010-11-11	0	0.117	0.116	0.117	0.116	0.120	11,865,000	1,399,805	0.1180	2,938	2,913	2,938	2,913	3,014	472	2,962.8	-0.85%
2010-11-10	0	0.118	0.117	0.118	0.115	0.120	24,985,000	2,955,368	0.1183	2,963	2,938	2,963	2,888	3,014	995	2,970.6	1.72%
2010-11-09	0	0.116	0.114	0.116	0.113	0.116	13,095,000	1,498,623	0.1144	2,913	2,863	2,913	2,838	2,913	521	2,874.1	2.65%
2010-11-08	0	0.113	0.113	0.114	0.111	0.114	18,545,000	2,095,233	0.1130	2,838	2,838	2,863	2,788	2,863	738	2,837.4	1.80%
2010-11-05	0	0.111	0.110	0.111	0.110	0.112	5,297,500	585,593	0.1105	2,788	2,762	2,788	2,762	2,813	211	2,776.1	-0.89%
2010-11-04	0	0.112	0.111	0.112	0.110	0.113	3,952,500	438,680	0.1110	2,813	2,788	2,813	2,762	2,838	157	2,787.3	-0.88%
2010-11-03	0	0.113	0.112	0.113	0.109	0.115	10,430,000	1,169,518	0.1121	2,838	2,813	2,838	2,737	2,888	415	2,816.0	2.73%
2010-11-02	0	0.110	0.110	0.112	0.109	0.112	7,870,000	867,328	0.1102	2,762	2,762	2,813	2,737	2,813	313	2,767.7	-1.79%
2010-11-01	0	0.112	0.111	0.113	0.104	0.115	31,967,500	3,500,125	0.1095	2,813	2,788	2,838	2,612	2,888	1,273	2,749.7	-0.88%
2010-10-29	0	0.113	0.111	0.113	0.110	0.115	17,317,500	1,950,868	0.1127	2,838	2,788	2,838	2,762	2,888	690	2,829.1	-1.74%
2010-10-28	0	0.115	0.115	0.116	0.114	0.116	4,297,500	493,973	0.1149	2,888	2,888	2,913	2,863	2,913	171	2,886.7	-0.86%
2010-10-27	0	0.116	0.115	0.116	0.114	0.117	16,717,500	1,931,270	0.1155	2,913	2,888	2,913	2,863	2,938	666	2,901.2	-0.85%
2010-10-26	0	0.117	0.116	0.119	0.117	0.120	14,295,000	1,689,420	0.1182	2,938	2,913	2,989	2,938	3,014	569	2,968.0	-0.85%
2010-10-25	0	0.118	0.118	0.119	0.117	0.120	8,325,000	989,790	0.1189	2,963	2,963	2,989	2,938	3,014	331	2,985.9	-0.84%
2010-10-22	0	0.119	0.119	0.121	0.119	0.128	25,547,500	3,159,560	0.1237	2,989	2,989	3,039	2,989	3,215	1,017	3,105.9	-3.25%
2010-10-21	0	0.123	0.122	0.123	0.120	0.132	83,572,500	10,465,348	0.1252	3,089	3,064	3,089	3,014	3,315	3,328	3,144.8	6.03%
2010-10-20	0	0.116	0.115	0.117	0.114	0.117	7,587,500	873,175	0.1151	2,913	2,888	2,938	2,863	2,938	302	2,890.1	-0.85%
2010-10-19	0	0.117	0.117	0.118	0.116	0.123	22,220,000	2,628,368	0.1183	2,938	2,938	2,963	2,913	3,089	885	2,970.7	0.86%
2010-10-18	0	0.116	0.114	0.116	0.114	0.118	8,337,500	958,273	0.1149	2,913	2,863	2,913	2,863	2,963	332	2,886.4	-1.69%
2010-10-15	0	0.118	0.115	0.118	0.114	0.118	8,117,500	940,798	0.1159	2,963	2,888	2,963	2,863	2,963	323	2,910.6	0.85%
2010-10-14	0	0.117	0.117	0.118	0.115	0.120	10,792,500	1,260,323	0.1168	2,938	2,938	2,963	2,888	3,014	430	2,932.7	0.86%
2010-10-13	0	0.116	0.116	0.117	0.116	0.118	3,285,000	385,925	0.1175	2,913	2,913	2,938	2,913	2,963	131	2,950.4	-0.85%
2010-10-12	0	0.117	0.116	0.118	0.116	0.118	3,860,000	451,743	0.1170	2,938	2,913	2,963	2,913	2,963	154	2,939.1	-1.68%
2010-10-11	0	0.119	0.117	0.119	0.117	0.122	9,057,500	1,077,318	0.1189	2,989	2,938	2,989	2,938	3,064	361	2,987.1	1.71%
2010-10-08	0	0.117	0.117	0.118	0.116	0.119	6,455,000	761,530	0.1180	2,938	2,938	2,963	2,913	2,989	257	2,962.8	-0.85%
2010-10-07	0	0.118	0.117	0.119	0.117	0.119	2,067,500	243,160	0.1176	2,963	2,938	2,989	2,938	2,989	82	2,953.6	0.00%
2010-10-06	0	0.118	0.117	0.118	0.117	0.120	6,022,500	709,958	0.1179	2,963	2,938	2,963	2,938	3,014	240	2,960.5	-1.67%
2010-10-05	0	0.120	0.118	0.120	0.118	0.120	8,620,000	1,023,465	0.1187	3,014	2,963	3,014	2,963	3,014	343	2,981.8	0.84%
2010-10-04	0	0.119	0.116	0.119	0.117	0.122	8,380,000	999,675	0.1193	2,989	2,913	2,989	2,938	3,064	334	2,995.9	-0.83%
2010-09-30	0	0.120	0.118	0.120	0.118	0.121	10,072,500	1,193,108	0.1185	3,014	2,963	3,014	2,963	3,039	401	2,974.8	0.84%
2010-09-29	0	0.119	0.118	0.119	0.116	0.124	14,615,000	1,755,880	0.1201	2,989	2,963	2,989	2,913	3,114	582	3,017.2	1.71%
2010-09-28	0	0.117	0.117	0.118	0.115	0.119	10,702,500	1,258,673	0.1176	2,938	2,938	2,963	2,888	2,989	426	2,953.5	-1.68%
2010-09-27	0	0.119	0.119	0.120	0.109	0.127	70,105,000	8,167,083	0.1165	2,989	2,989	3,014	2,737	3,189	2,792	2,925.7	-8.46%
2010-09-24	0	0.130	0.129	0.130	0.130	0.138	22,517,500	2,969,775	0.1319	3,265	3,240	3,265	3,265	3,466	897	3,312.2	-5.80%
2010-09-22	0	0.138	0.136	0.138	0.135	0.139	4,220,000	581,218	0.1377	3,466	3,415	3,466	3,390	3,491	168	3,458.9	0.73%
2010-09-21	0	0.137	0.136	0.137	0.135	0.140	6,657,500	910,205	0.1367	3,441	3,415	3,441	3,390	3,516	265	3,433.5	0.00%
2010-09-20	0	0.137	0.135	0.137	0.135	0.141	9,942,500	1,361,410	0.1369	3,441	3,390	3,441	3,390	3,541	396	3,438.8	-1.44%
2010-09-17	0	0.139	0.138	0.139	0.138	0.144	24,800,000	3,479,628	0.1403	3,491	3,466	3,491	3,466	3,616	988	3,523.6	1.46%
2010-09-16	0	0.137	0.137	0.141	0.129	0.151	91,087,500	12,911,915	0.1418	3,441	3,441	3,541	3,240	3,792	3,627	3,559.9	5.38%
2010-09-15	0	0.130	0.130	0.131	0.125	0.131	11,100,000	1,431,873	0.1290	3,265	3,265	3,290	3,139	3,290	442	3,239.6	1.56%
2010-09-14	0	0.128	0.128	0.129	0.127	0.130	8,572,500	1,096,785	0.1279	3,215	3,215	3,240	3,189	3,265	341	3,213.1	-2.29%
2010-09-13	0	0.131	0.129	0.131	0.129	0.134	12,440,000	1,637,138	0.1316	3,290	3,240	3,290	3,240	3,365	495	3,305.0	-0.76%
2010-09-10	0	0.132	0.131	0.132	0.127	0.132	7,640,000	992,605	0.1299	3,315	3,290	3,315	3,189	3,315	304	3,262.8	1.54%
2010-09-09	0	0.130	0.129	0.131	0.128	0.132	23,152,500	3,013,813	0.1302	3,265	3,240	3,290	3,215	3,315	922	3,269.1	1.56%
2010-09-08	0	0.128	0.126	0.129	0.120	0.131	17,837,500	2,279,983	0.1278	3,215	3,164	3,240	3,014	3,290	710	3,210.0	1.59%
2010-09-07	0	0.126	0.125	0.126	0.124	0.133	30,947,500	3,959,118	0.1279	3,164	3,139	3,164	3,114	3,340	1,232	3,212.8	-3.82%
2010-09-06	0	0.131	0.130	0.132	0.120	0.140	120,422,500	15,851,048	0.1316	3,290	3,265	3,315	3,014	3,516	4,795	3,305.7	16.96%
2010-09-03	0	0.112	0.111	0.112	0.110	0.113	1,640,000	182,240	0.1111	2,813	2,788	2,813	2,762	2,838	65	2,790.7	-1.75%
2010-09-02	0	0.114	0.111	0.114	0.110	0.114	1,635,000	181,200	0.1108	2,863	2,788	2,863	2,762	2,863	65	2,783.2	0.00%
2010-09-01	0	0.114	0.110	0.114	0.110	0.115	4,372,500	493,460	0.1129	2,863	2,762	2,863	2,762	2,888	174	2,834.2	-0.87%
2010-08-31	0	0.115	0.112	0.115	0.111	0.115	730,000	81,783	0.1120	2,888	2,813	2,888	2,788	2,888	29	2,813.5	1.77%
2010-08-30	0	0.113	0.112	0.113	0.111	0.115	2,392,500	270,115	0.1129	2,838	2,813	2,838	2,788	2,888	95	2,835.3	-1.74%
2010-08-27	0	0.115	0.113	0.115	0.111	0.117	3,382,500	384,508	0.1137	2,888	2,838	2,888	2,788	2,938	135	2,854.8	-0.86%
2010-08-26	0	0.116	0.115	0.116	0.115	0.116	2,695,000	312,300	0.1159	2,913	2,888	2,913	2,888	2,913	107	2,910.2	-1.69%
2010-08-25	0	0.118	0.116	0.117	0.111	0.118	6,737,500	785,130	0.1165	2,963	2,913	2,938	2,788	2,963	268	2,926.5	1.72%
2010-08-24	0	0.116	0.115	0.116	0.112	0.116	5,145,000	590,945	0.1149	2,913	2,888	2,913	2,813	2,913	205	2,884.5	2.65%
2010-08-23	0	0.113	0.111	0.113	0.110	0.116	4,380,000	487,850	0.1114	2,838	2,788	2,838	2,762	2,913	174	2,797.2	-2.59%
2010-08-20	0	0.116	0.114	0.116	0.112	0.116	3,905,000	443,710	0.1136	2,913	2,863	2,913	2,813	2,913	155	2,853.6	0.87%
2010-08-19	0	0.115	0.114	0.115	0.113	0.116	7,562,500	865,563	0.1145	2,888	2,863	2,888	2,838	2,913	301	2,874.4	-0.86%
2010-08-18	0	0.116	0.112	0.116	0.112	0.117	2,845,000	326,140	0.1146	2,913	2,813	2,913	2,813	2,938	113	2,878.9	-0.85%
2010-08-17	0	0.117	0.115	0.117	0.115	0.118	4,360,000	509,195	0.1168	2,938	2,888	2,938	2,888	2,963	174	2,933.0	0.00%
2010-08-16	0	0.117	0.113	0.117	0.117	0.118	382,500	44,933	0.1175	2,938	2,838	2,938	2,938	2,963	15	2,950.1	-0.85%
2010-08-13	0	0.118	0.116	0.118	0.113	0.118	4,195,000	485,595	0.1158	2,963	2,913	2,963	2,838	2,963	167	2,907.0	3.51%
2010-08-12	0	0.114	0.113	0.114	0.106	0.114	10,710,000	1,186,918	0.1108	2,863	2,838	2,863	2,662	2,863	426	2,783.2	0.00%
2010-08-11	0	0.114	0.113	0.114	0.112	0.115	6,522,500	741,533	0.1137	2,863	2,838	2,863	2,813	2,888	260	2,855.1	-0.87%
2010-08-10	0	0.115	0.112	0.115	0.112	0.118	13,367,500	1,520,485	0.1137	2,888	2,813	2,888	2,813	2,963	532	2,856.5	-2.54%
2010-08-09	0	0.118	0.116	0.118	0.116	0.120	11,405,000	1,340,523	0.1175	2,963	2,913	2,963	2,913	3,014	454	2,951.8	-2.48%
2010-08-06	0	0.121	0.119	0.121	0.118	0.121	6,800,000	809,198	0.1190	3,039	2,989	3,039	2,963	3,039	271	2,988.5	-0.82%
2010-08-05	0	0.122	0.120	0.122	0.118	0.122	4,287,259	510,756	0.1191	3,064	3,014	3,064	2,963	3,064	171	2,991.9	1.67%
2010-08-04	0	0.120	0.119	0.120	0.118	0.120	2,287,500	271,145	0.1185	3,014	2,989	3,014	2,963	3,014	91	2,976.8	-0.83%
2010-08-03	0	0.121	0.119	0.121	0.118	0.121	4,025,000	479,840	0.1192	3,039	2,989	3,039	2,963	3,039	160	2,993.9	-0.82%
2010-08-02	0	0.122	0.119	0.122	0.116	0.123	7,921,000	942,120	0.1189	3,064	2,989	3,064	2,913	3,089	315	2,987.0	3.39%
2010-07-30	0	0.118	0.117	0.118	0.117	0.119	3,655,000	430,775	0.1179	2,963	2,938	2,963	2,938	2,989	146	2,959.9	-1.67%
2010-07-29	0	0.120	0.119	0.120	0.118	0.121	3,257,500	389,280	0.1195	3,014	2,989	3,014	2,963	3,039	130	3,001.1	0.00%
2010-07-28	0	0.120	0.118	0.120	0.116	0.120	8,402,500	995,063	0.1184	3,014	2,963	3,014	2,913	3,014	335	2,974.1	0.84%
2010-07-27	0	0.119	0.118	0.119	0.117	0.119	2,317,500	273,765	0.1181	2,989	2,963	2,989	2,938	2,989	92	2,966.7	-0.83%
2010-07-26	0	0.120	0.118	0.120	0.118	0.120	6,100,000	721,223	0.1182	3,014	2,963	3,014	2,963	3,014	243	2,969.3	0.00%
2010-07-23	0	0.120	0.118	0.120	0.115	0.120	4,882,500	572,038	0.1172	3,014	2,963	3,014	2,888	3,014	194	2,942.3	2.56%
2010-07-22	0	0.117	0.114	0.118	0.113	0.123	11,340,000	1,325,030	0.1168	2,938	2,863	2,963	2,838	3,089	452	2,934.4	0.00%
2010-07-21	0	0.117	0.117	0.118	0.116	0.118	2,690,000	314,430	0.1169	2,938	2,938	2,963	2,913	2,963	107	2,935.5	-1.68%
2010-07-20	0	0.119	0.117	0.119	0.117	0.119	2,295,000	270,913	0.1180	2,989	2,938	2,989	2,938	2,989	91	2,964.5	-0.83%
2010-07-19	0	0.120	0.120	0.121	0.118	0.120	3,070,000	365,603	0.1191	3,014	3,014	3,039	2,963	3,014	122	2,990.8	0.84%
2010-07-16	0	0.119	0.119	0.121	0.119	0.124	2,385,000	286,695	0.1202	2,989	2,989	3,039	2,989	3,114	95	3,018.8	-4.03%
2010-07-15	0	0.124	0.121	0.124	0.121	0.125	5,075,000	622,775	0.1227	3,114	3,039	3,114	3,039	3,139	202	3,081.8	0.00%
2010-07-14	0	0.124	0.123	0.124	0.122	0.127	6,030,000	747,880	0.1240	3,114	3,089	3,114	3,064	3,189	240	3,114.8	-0.80%
2010-07-13	0	0.125	0.125	0.126	0.124	0.127	2,050,000	256,925	0.1253	3,139	3,139	3,164	3,114	3,189	82	3,147.5	-0.79%
2010-07-12	0	0.126	0.126	0.127	0.125	0.126	1,657,500	208,725	0.1259	3,164	3,164	3,189	3,139	3,164	66	3,162.5	0.00%
2010-07-09	0	0.126	0.124	0.126	0.124	0.127	2,297,500	287,448	0.1251	3,164	3,114	3,164	3,114	3,189	91	3,142.1	-0.79%
2010-07-08	0	0.127	0.125	0.127	0.123	0.128	5,690,000	716,465	0.1259	3,189	3,139	3,189	3,089	3,215	227	3,162.2	2.42%
2010-07-07	0	0.124	0.123	0.124	0.120	0.124	5,812,500	707,560	0.1217	3,114	3,089	3,114	3,014	3,114	231	3,057.1	0.00%
2010-07-06	0	0.124	0.123	0.125	0.120	0.125	2,265,000	276,353	0.1220	3,114	3,089	3,139	3,014	3,139	90	3,064.1	0.81%
2010-07-05	0	0.123	0.121	0.123	0.120	0.127	6,625,000	814,618	0.1230	3,089	3,039	3,089	3,014	3,189	264	3,088.0	-0.81%
2010-07-02	0	0.124	0.122	0.124	0.120	0.130	24,402,500	3,029,998	0.1242	3,114	3,064	3,114	3,014	3,265	972	3,118.3	3.33%
2010-06-30	0	0.120	0.120	0.121	0.119	0.121	3,675,000	439,735	0.1197	3,014	3,014	3,039	2,989	3,039	146	3,005.0	-0.83%
2010-06-29	0	0.121	0.119	0.121	0.119	0.121	3,665,000	438,778	0.1197	3,039	2,989	3,039	2,989	3,039	146	3,006.6	-2.42%
2010-06-28	0	0.124	0.120	0.124	0.119	0.124	1,205,000	145,653	0.1209	3,114	3,014	3,114	2,989	3,114	48	3,035.6	0.81%
2010-06-25	0	0.123	0.121	0.123	0.118	0.123	3,523,638	426,330	0.1210	3,089	3,039	3,089	2,963	3,089	140	3,038.5	0.00%
2010-06-24	0	0.123	0.122	0.125	0.122	0.127	5,405,000	666,708	0.1234	3,089	3,064	3,139	3,064	3,189	215	3,097.8	0.00%
2010-06-23	0	0.123	0.122	0.125	0.121	0.126	2,140,000	263,478	0.1231	3,089	3,064	3,139	3,039	3,164	85	3,092.0	-2.38%
2010-06-22	0	0.126	0.125	0.126	0.124	0.126	1,600,000	199,695	0.1248	3,164	3,139	3,164	3,114	3,164	64	3,134.4	-0.79%
2010-06-21	0	0.127	0.126	0.127	0.122	0.128	4,072,500	513,538	0.1261	3,189	3,164	3,189	3,064	3,215	162	3,166.8	1.60%
2010-06-18	0	0.125	0.125	0.126	0.124	0.129	10,437,500	1,321,373	0.1266	3,139	3,139	3,164	3,114	3,240	416	3,179.4	-1.57%
2010-06-17	0	0.127	0.125	0.127	0.125	0.128	1,437,500	181,825	0.1265	3,189	3,139	3,189	3,139	3,215	57	3,176.5	0.79%
2010-06-15	0	0.126	0.125	0.127	0.125	0.132	4,592,500	587,090	0.1278	3,164	3,139	3,189	3,139	3,315	183	3,210.4	-0.79%
2010-06-14	0	0.127	0.127	0.129	0.119	0.135	13,072,500	1,661,640	0.1271	3,189	3,189	3,240	2,989	3,390	521	3,192.2	4.96%
2010-06-11	0	0.121	0.119	0.122	0.119	0.122	5,050,000	607,805	0.1204	3,039	2,989	3,064	2,989	3,064	201	3,022.6	0.00%
2010-06-10	0	0.121	0.120	0.121	0.117	0.122	5,297,500	632,148	0.1193	3,039	3,014	3,039	2,938	3,064	211	2,996.8	0.00%
2010-06-09	0	0.121	0.118	0.121	0.118	0.125	4,457,500	531,365	0.1192	3,039	2,963	3,039	2,963	3,139	177	2,993.7	0.83%
2010-06-08	0	0.120	0.119	0.120	0.118	0.122	2,922,500	350,523	0.1199	3,014	2,989	3,014	2,963	3,064	116	3,012.1	0.00%
2010-06-07	0	0.120	0.117	0.120	0.113	0.120	1,607,500	188,778	0.1174	3,014	2,938	3,014	2,838	3,014	64	2,949.2	-0.83%
2010-06-04	0	0.121	0.119	0.121	0.116	0.122	940,000	111,265	0.1184	3,039	2,989	3,039	2,913	3,064	37	2,972.6	0.83%
2010-06-03	0	0.120	0.119	0.121	0.120	0.122	2,037,500	246,110	0.1208	3,014	2,989	3,039	3,014	3,064	81	3,033.5	0.84%
2010-06-02	0	0.119	0.118	0.120	0.114	0.122	3,967,500	466,823	0.1177	2,989	2,963	3,014	2,863	3,064	158	2,954.9	-1.65%
2010-06-01	0	0.121	0.118	0.121	0.119	0.123	4,147,500	500,753	0.1207	3,039	2,963	3,039	2,989	3,089	165	3,032.1	0.00%
2010-05-31	0	0.121	0.120	0.122	0.118	0.122	4,375,000	523,583	0.1197	3,039	3,014	3,064	2,963	3,064	174	3,005.5	-0.82%
2010-05-28	0	0.122	0.122	0.123	0.120	0.124	14,672,500	1,799,788	0.1227	3,064	3,064	3,089	3,014	3,114	584	3,080.5	3.39%
2010-05-27	0	0.118	0.118	0.119	0.105	0.118	10,925,000	1,243,358	0.1138	2,963	2,963	2,989	2,637	2,963	435	2,858.1	7.27%
2010-05-26	0	0.110	0.110	0.113	0.110	0.121	18,422,500	2,125,780	0.1154	2,762	2,762	2,838	2,762	3,039	734	2,897.9	-6.78%
2010-05-25	0	0.118	0.115	0.118	0.113	0.125	26,625,000	3,186,578	0.1197	2,963	2,888	2,963	2,838	3,139	1,060	3,005.7	-7.81%
2010-05-24	0	0.128	0.127	0.128	0.127	0.134	9,407,500	1,219,070	0.1296	3,215	3,189	3,215	3,189	3,365	375	3,254.3	-1.54%
2010-05-20	0	0.130	0.129	0.130	0.118	0.142	24,097,500	3,083,460	0.1280	3,265	3,240	3,265	2,963	3,566	960	3,213.5	-6.47%
2010-05-19	0	0.139	0.138	0.139	0.133	0.141	7,615,000	1,048,608	0.1377	3,491	3,466	3,491	3,340	3,541	303	3,458.2	0.00%
2010-05-18	0	0.139	0.135	0.139	0.132	0.139	9,762,500	1,320,783	0.1353	3,491	3,390	3,491	3,315	3,491	389	3,397.7	0.00%
2010-05-17	0	0.139	0.137	0.139	0.135	0.143	4,905,000	680,103	0.1387	3,491	3,441	3,491	3,390	3,591	195	3,482.1	-2.80%
2010-05-14	0	0.143	0.141	0.142	0.141	0.145	6,312,500	899,923	0.1426	3,591	3,541	3,566	3,541	3,641	251	3,580.3	0.00%
2010-05-13	0	0.143	0.142	0.143	0.140	0.145	10,812,084	1,534,779	0.1420	3,591	3,566	3,591	3,516	3,641	431	3,564.9	3.62%
2010-05-12	0	0.138	0.137	0.138	0.138	0.142	7,055,000	982,425	0.1393	3,466	3,441	3,466	3,466	3,566	281	3,497.1	-2.13%
2010-05-11	0	0.141	0.141	0.142	0.141	0.147	10,247,500	1,469,183	0.1434	3,541	3,541	3,566	3,541	3,692	408	3,600.5	0.00%
2010-05-10	0	0.141	0.141	0.142	0.139	0.143	11,685,000	1,646,103	0.1409	3,541	3,541	3,566	3,491	3,591	465	3,537.8	1.44%
2010-05-07	0	0.139	0.138	0.139	0.125	0.141	25,952,500	3,595,870	0.1386	3,491	3,466	3,491	3,139	3,541	1,033	3,479.6	6.11%
2010-05-06	0	0.131	0.130	0.133	0.130	0.153	38,802,500	5,356,760	0.1381	3,290	3,265	3,340	3,265	3,842	1,545	3,467.0	-13.25%
2010-05-05	0	0.151	0.150	0.151	0.149	0.157	19,967,500	3,033,903	0.1519	3,792	3,767	3,792	3,742	3,943	795	3,815.8	-5.03%
2010-05-04	0	0.159	0.157	0.159	0.155	0.165	42,887,500	6,834,050	0.1593	3,993	3,943	3,993	3,893	4,144	1,708	4,001.8	6.00%
2010-05-03	0	0.150	0.149	0.150	0.149	0.174	67,270,000	10,504,740	0.1562	3,767	3,742	3,767	3,742	4,370	2,679	3,921.7	-13.29%
2010-04-30	1	-	-	-	-	-	0	0	-	4,345	-	-	-	-	0	-	0.00%
2010-04-29	1	-	-	-	-	-	0	0	-	4,345	-	-	-	-	0	-	0.00%
2010-04-28	0	0.173	0.172	0.173	0.168	0.176	17,510,000	3,031,228	0.1731	4,345	4,320	4,345	4,219	4,420	697	4,347.5	-1.70%
2010-04-27	0	0.176	0.176	0.177	0.176	0.185	42,242,500	7,537,463	0.1784	4,420	4,420	4,445	4,420	4,646	1,682	4,481.1	-4.86%
2010-04-26	0	0.185	0.185	0.186	0.180	0.190	39,325,000	7,324,770	0.1863	4,646	4,646	4,671	4,520	4,772	1,566	4,677.7	2.21%
2010-04-23	0	0.181	0.181	0.182	0.180	0.185	24,812,500	4,511,518	0.1818	4,546	4,546	4,571	4,520	4,646	988	4,566.3	-2.16%
2010-04-22	0	0.185	0.183	0.185	0.181	0.187	39,460,000	7,243,790	0.1836	4,646	4,596	4,646	4,546	4,696	1,571	4,610.2	-1.07%
2010-04-21	0	0.187	0.186	0.187	0.186	0.192	38,800,000	7,327,728	0.1889	4,696	4,671	4,696	4,671	4,822	1,545	4,742.9	0.00%
2010-04-20	0	0.187	0.186	0.188	0.186	0.194	63,727,500	12,053,118	0.1891	4,696	4,671	4,721	4,671	4,872	2,538	4,749.9	0.00%
2010-04-19	0	0.187	0.186	0.188	0.180	0.199	129,712,500	24,732,748	0.1907	4,696	4,671	4,721	4,520	4,998	5,165	4,788.5	-1.58%
2010-04-16	0	0.190	0.190	0.192	0.166	0.192	161,550,000	29,590,793	0.1832	4,772	4,772	4,822	4,169	4,822	6,433	4,600.0	11.11%
2010-04-15	0	0.171	0.170	0.171	0.169	0.184	93,802,500	16,341,490	0.1742	4,294	4,269	4,294	4,244	4,621	3,735	4,375.1	-3.93%
2010-04-14	0	0.178	0.178	0.179	0.177	0.191	118,487,500	21,856,288	0.1845	4,470	4,470	4,495	4,445	4,797	4,718	4,632.5	-2.20%
2010-04-13	0	0.182	0.183	0.184	0.176	0.192	204,630,000	37,650,640	0.1840	4,571	4,596	4,621	4,420	4,822	8,148	4,620.8	3.41%
2010-04-12	0	0.176	0.176	0.177	0.165	0.184	222,235,000	39,275,660	0.1767	4,420	4,420	4,445	4,144	4,621	8,849	4,438.3	7.98%
2010-04-09	0	0.163	0.162	0.163	0.158	0.164	41,900,000	6,712,838	0.1602	4,094	4,068	4,094	3,968	4,119	1,668	4,023.5	2.52%
2010-04-08	0	0.159	0.158	0.159	0.157	0.164	48,182,500	7,686,800	0.1595	3,993	3,968	3,993	3,943	4,119	1,919	4,006.5	1.27%
2010-04-07	0	0.157	0.157	0.158	0.145	0.160	72,345,000	11,085,460	0.1532	3,943	3,943	3,968	3,641	4,018	2,881	3,848.2	2.61%
2010-04-01	0	0.153	0.153	0.154	0.151	0.164	84,972,500	13,349,870	0.1571	3,842	3,842	3,867	3,792	4,119	3,384	3,945.6	-4.37%
2010-03-31	0	0.160	0.160	0.161	0.159	0.180	310,492,500	52,627,695	0.1695	4,018	4,018	4,043	3,993	4,520	12,364	4,256.7	-1.84%
2010-03-30	0	0.163	0.161	0.163	0.143	0.167	218,295,000	33,657,193	0.1542	4,094	4,043	4,094	3,591	4,194	8,692	3,872.1	14.79%
2010-03-29	0	0.142	0.140	0.142	0.139	0.146	66,077,500	9,436,485	0.1428	3,566	3,516	3,566	3,491	3,667	2,631	3,586.5	2.16%
2010-03-26	0	0.139	0.138	0.139	0.137	0.140	19,680,000	2,718,910	0.1382	3,491	3,466	3,491	3,441	3,516	784	3,469.6	0.00%
2010-03-25	0	0.139	0.137	0.139	0.137	0.142	26,092,500	3,627,130	0.1390	3,491	3,441	3,491	3,441	3,566	1,039	3,491.1	-1.42%
2010-03-24	0	0.141	0.141	0.142	0.136	0.143	71,122,500	9,971,345	0.1402	3,541	3,541	3,566	3,415	3,591	2,832	3,520.9	2.92%
2010-03-23	0	0.137	0.136	0.137	0.134	0.144	43,235,000	6,007,090	0.1389	3,441	3,415	3,441	3,365	3,616	1,722	3,489.3	3.01%
2010-03-22	0	0.133	0.131	0.134	0.129	0.134	15,517,500	2,044,890	0.1318	3,340	3,290	3,365	3,240	3,365	618	3,309.5	-1.48%
2010-03-19	0	0.135	0.134	0.135	0.132	0.137	17,307,500	2,324,223	0.1343	3,390	3,365	3,390	3,315	3,441	689	3,372.5	-1.46%
2010-03-18	0	0.137	0.135	0.137	0.132	0.140	36,085,000	4,910,823	0.1361	3,441	3,390	3,441	3,315	3,516	1,437	3,417.7	0.74%
2010-03-17	0	0.136	0.136	0.137	0.132	0.147	169,100,000	23,588,943	0.1395	3,415	3,415	3,441	3,315	3,692	6,733	3,503.3	11.48%
2010-03-16	0	0.122	0.121	0.123	0.121	0.124	3,157,500	385,428	0.1221	3,064	3,039	3,089	3,039	3,114	126	3,065.6	-0.81%
2010-03-15	0	0.123	0.122	0.124	0.122	0.129	9,767,500	1,203,605	0.1232	3,089	3,064	3,114	3,064	3,240	389	3,094.6	0.82%
2010-03-12	0	0.122	0.121	0.122	0.119	0.123	8,020,000	965,410	0.1204	3,064	3,039	3,064	2,989	3,089	319	3,023.1	-0.81%
2010-03-11	0	0.123	0.122	0.123	0.119	0.123	5,832,500	701,893	0.1203	3,089	3,064	3,089	2,989	3,089	232	3,022.2	2.50%
2010-03-10	0	0.120	0.120	0.121	0.120	0.124	2,805,000	337,010	0.1201	3,014	3,014	3,039	3,014	3,114	112	3,017.3	-1.64%
2010-03-09	0	0.122	0.119	0.123	0.119	0.123	9,457,500	1,135,143	0.1200	3,064	2,989	3,089	2,989	3,089	377	3,014.3	0.00%
2010-03-08	0	0.122	0.122	0.123	0.120	0.125	10,307,500	1,253,813	0.1216	3,064	3,064	3,089	3,014	3,139	410	3,054.8	-0.81%
2010-03-05	0	0.123	0.123	0.124	0.121	0.123	4,270,000	522,915	0.1225	3,089	3,089	3,114	3,039	3,089	170	3,075.5	0.00%
2010-03-04	0	0.123	0.120	0.123	0.120	0.125	12,250,000	1,483,808	0.1211	3,089	3,014	3,089	3,014	3,139	488	3,041.9	0.00%
2010-03-03	0	0.123	0.123	0.125	0.121	0.125	7,692,500	948,745	0.1233	3,089	3,089	3,139	3,039	3,139	306	3,097.4	-0.81%
2010-03-02	0	0.124	0.123	0.124	0.120	0.130	12,057,500	1,493,995	0.1239	3,114	3,089	3,114	3,014	3,265	480	3,111.7	-3.88%
2010-03-01	0	0.129	0.127	0.130	0.126	0.134	12,030,000	1,547,280	0.1286	3,240	3,189	3,265	3,164	3,365	479	3,230.1	1.57%
2010-02-26	0	0.127	0.126	0.127	0.125	0.129	8,765,000	1,116,400	0.1274	3,189	3,164	3,189	3,139	3,240	349	3,198.7	0.00%
2010-02-25	0	0.127	0.125	0.127	0.125	0.129	13,662,500	1,726,913	0.1264	3,189	3,139	3,189	3,139	3,240	544	3,174.3	0.79%
2010-02-24	0	0.126	0.125	0.126	0.121	0.131	33,257,500	4,192,448	0.1261	3,164	3,139	3,164	3,039	3,290	1,324	3,165.8	4.13%
2010-02-23	0	0.121	0.119	0.121	0.119	0.126	6,642,500	803,793	0.1210	3,039	2,989	3,039	2,989	3,164	264	3,038.9	0.00%
2010-02-22	0	0.121	0.119	0.121	0.119	0.121	4,290,000	514,963	0.1200	3,039	2,989	3,039	2,989	3,039	171	3,014.6	2.54%
2010-02-19	0	0.118	0.118	0.120	0.117	0.119	3,540,000	418,300	0.1182	2,963	2,963	3,014	2,938	2,989	141	2,967.5	-2.48%
2010-02-18	0	0.121	0.119	0.121	0.119	0.121	1,260,000	151,860	0.1205	3,039	2,989	3,039	2,989	3,039	50	3,026.8	0.83%
2010-02-17	0	0.120	0.120	0.121	0.119	0.121	3,630,000	435,503	0.1200	3,014	3,014	3,039	2,989	3,039	145	3,013.0	0.00%
2010-02-12	0	0.120	0.119	0.120	0.118	0.120	3,237,500	385,773	0.1192	3,014	2,989	3,014	2,963	3,014	129	2,992.5	0.84%
2010-02-11	0	0.119	0.117	0.119	0.116	0.121	5,497,500	645,098	0.1173	2,989	2,938	2,989	2,913	3,039	219	2,946.9	-0.83%
2010-02-10	0	0.120	0.119	0.120	0.118	0.121	3,305,000	393,463	0.1191	3,014	2,989	3,014	2,963	3,039	132	2,989.8	0.00%
2010-02-09	0	0.120	0.119	0.120	0.118	0.122	8,360,000	1,001,970	0.1199	3,014	2,989	3,014	2,963	3,064	333	3,009.9	0.00%
2010-02-08	0	0.120	0.119	0.121	0.113	0.125	13,917,500	1,677,218	0.1205	3,014	2,989	3,039	2,838	3,139	554	3,026.5	2.56%
2010-02-05	0	0.117	0.115	0.118	0.115	0.119	10,245,000	1,190,775	0.1162	2,938	2,888	2,963	2,888	2,989	408	2,919.0	-2.50%
2010-02-04	0	0.120	0.120	0.121	0.119	0.123	6,155,000	738,425	0.1200	3,014	3,014	3,039	2,989	3,089	245	3,012.9	-0.83%
2010-02-03	0	0.121	0.121	0.123	0.121	0.127	9,280,000	1,136,228	0.1224	3,039	3,039	3,089	3,039	3,189	370	3,074.9	-2.42%
2010-02-02	0	0.124	0.122	0.124	0.122	0.126	7,105,000	879,775	0.1238	3,114	3,064	3,114	3,064	3,164	283	3,109.7	1.64%
2010-02-01	0	0.122	0.121	0.122	0.121	0.126	4,572,500	564,308	0.1234	3,064	3,039	3,064	3,039	3,164	182	3,099.4	1.67%
2010-01-29	0	0.120	0.119	0.120	0.119	0.122	9,730,000	1,173,573	0.1206	3,014	2,989	3,014	2,989	3,064	387	3,029.1	-0.83%
2010-01-28	0	0.121	0.121	0.122	0.118	0.125	15,570,000	1,872,385	0.1203	3,039	3,039	3,064	2,963	3,139	620	3,020.1	-1.63%
2010-01-27	0	0.123	0.122	0.123	0.119	0.131	17,897,500	2,221,625	0.1241	3,089	3,064	3,089	2,989	3,290	713	3,117.4	-6.11%
2010-01-26	0	0.131	0.130	0.131	0.128	0.139	17,220,000	2,304,125	0.1338	3,290	3,265	3,290	3,215	3,491	686	3,360.3	-4.38%
2010-01-25	0	0.137	0.135	0.137	0.133	0.139	8,255,000	1,123,225	0.1361	3,441	3,390	3,441	3,340	3,491	329	3,417.1	2.24%
2010-01-22	0	0.134	0.134	0.135	0.128	0.138	19,240,000	2,543,730	0.1322	3,365	3,365	3,390	3,215	3,466	766	3,320.3	0.00%
2010-01-21	0	0.134	0.133	0.134	0.133	0.143	39,762,500	5,448,310	0.1370	3,365	3,340	3,365	3,340	3,591	1,583	3,441.1	-4.96%
2010-01-20	0	0.141	0.140	0.141	0.140	0.164	123,187,500	18,336,523	0.1489	3,541	3,516	3,541	3,516	4,119	4,905	3,738.2	-8.44%
2010-01-19	0	0.154	0.153	0.155	0.131	0.160	133,320,000	19,775,935	0.1483	3,867	3,842	3,893	3,290	4,018	5,309	3,725.2	14.93%
2010-01-18	0	0.134	0.132	0.134	0.123	0.140	30,572,500	4,088,908	0.1337	3,365	3,315	3,365	3,089	3,516	1,217	3,358.8	6.35%
2010-01-15	0	0.126	0.125	0.126	0.120	0.126	10,672,500	1,316,230	0.1233	3,164	3,139	3,164	3,014	3,164	425	3,097.2	5.88%
2010-01-14	0	0.119	0.118	0.120	0.117	0.120	5,240,000	621,135	0.1185	2,989	2,963	3,014	2,938	3,014	209	2,976.9	-0.83%
2010-01-13	0	0.120	0.117	0.120	0.117	0.124	15,512,500	1,850,523	0.1193	3,014	2,938	3,014	2,938	3,114	618	2,995.9	-2.44%
2010-01-12	0	0.123	0.121	0.123	0.119	0.123	5,360,000	648,240	0.1209	3,089	3,039	3,089	2,989	3,089	213	3,037.3	0.00%
2010-01-11	0	0.123	0.122	0.123	0.110	0.128	20,260,000	2,394,025	0.1182	3,089	3,064	3,089	2,762	3,215	807	2,967.6	-0.81%
2010-01-08	0	0.124	0.123	0.124	0.116	0.126	13,790,000	1,663,708	0.1206	3,114	3,089	3,114	2,913	3,164	549	3,029.9	0.81%
2010-01-07	0	0.123	0.122	0.123	0.121	0.132	7,697,500	966,258	0.1255	3,089	3,064	3,089	3,039	3,315	307	3,152.5	-3.91%
2010-01-06	0	0.128	0.126	0.128	0.124	0.128	3,927,500	498,380	0.1269	3,215	3,164	3,215	3,114	3,215	156	3,186.8	0.00%
2010-01-05	0	0.128	0.126	0.127	0.126	0.130	1,862,500	238,213	0.1279	3,215	3,164	3,189	3,164	3,265	74	3,212.0	0.00%
2010-01-04	0	0.128	0.125	0.129	0.125	0.130	2,920,000	368,015	0.1260	3,215	3,139	3,240	3,139	3,265	116	3,165.1	1.59%
2009-12-31	0	0.126	0.126	0.130	0.125	0.130	2,425,000	307,355	0.1267	3,164	3,164	3,265	3,139	3,265	97	3,183.0	-0.79%
2009-12-30	0	0.127	0.126	0.127	0.119	0.129	3,887,500	478,825	0.1232	3,189	3,164	3,189	2,989	3,240	155	3,093.3	5.83%
2009-12-29	0	0.120	0.119	0.121	0.117	0.120	2,507,500	297,300	0.1186	3,014	2,989	3,039	2,938	3,014	100	2,977.6	1.69%
2009-12-28	0	0.118	0.117	0.118	0.116	0.119	2,100,000	246,250	0.1173	2,963	2,938	2,963	2,913	2,989	84	2,944.9	-1.67%
2009-12-24	0	0.120	0.118	0.120	0.118	0.121	652,500	77,463	0.1187	3,014	2,963	3,014	2,963	3,039	26	2,981.4	0.00%
2009-12-23	0	0.120	0.119	0.120	0.116	0.120	1,345,000	159,540	0.1186	3,014	2,989	3,014	2,913	3,014	54	2,978.9	0.84%
2009-12-22	0	0.119	0.117	0.119	0.115	0.120	1,890,000	223,263	0.1181	2,989	2,938	2,989	2,888	3,014	75	2,966.6	3.48%
2009-12-21	0	0.115	0.114	0.117	0.114	0.120	4,567,500	528,918	0.1158	2,888	2,863	2,938	2,863	3,014	182	2,908.2	-4.96%
2009-12-18	0	0.121	0.118	0.121	0.118	0.123	7,143,268	859,328	0.1203	3,039	2,963	3,039	2,963	3,089	284	3,021.1	-1.63%
2009-12-17	0	0.123	0.123	0.125	0.123	0.128	7,720,000	969,075	0.1255	3,089	3,089	3,139	3,089	3,215	307	3,152.5	-4.65%
2009-12-16	0	0.129	0.127	0.129	0.126	0.130	4,105,000	527,205	0.1284	3,240	3,189	3,240	3,164	3,265	163	3,225.3	-0.77%
2009-12-15	0	0.130	0.129	0.130	0.128	0.134	5,077,500	659,013	0.1298	3,265	3,240	3,265	3,215	3,365	202	3,259.5	-2.99%
2009-12-14	0	0.134	0.132	0.134	0.126	0.136	10,940,000	1,448,693	0.1324	3,365	3,315	3,365	3,164	3,415	436	3,325.6	3.88%
2009-12-11	0	0.129	0.129	0.130	0.128	0.132	5,870,000	763,953	0.1301	3,240	3,240	3,265	3,215	3,315	234	3,268.4	-2.27%
2009-12-10	0	0.132	0.132	0.134	0.131	0.138	7,845,000	1,041,290	0.1327	3,315	3,315	3,365	3,290	3,466	312	3,333.4	-1.49%
2009-12-09	0	0.134	0.133	0.134	0.133	0.138	5,830,000	781,075	0.1340	3,365	3,340	3,365	3,340	3,466	232	3,364.6	-3.60%
2009-12-08	0	0.139	0.138	0.140	0.133	0.142	14,862,500	2,073,938	0.1395	3,491	3,466	3,516	3,340	3,566	592	3,504.4	0.72%
2009-12-07	0	0.138	0.136	0.138	0.133	0.138	6,652,500	903,845	0.1359	3,466	3,415	3,466	3,340	3,466	265	3,412.1	4.55%
2009-12-04	0	0.132	0.132	0.133	0.128	0.133	9,222,500	1,197,668	0.1299	3,315	3,315	3,340	3,215	3,340	367	3,261.3	0.76%
2009-12-03	0	0.131	0.131	0.132	0.127	0.139	9,182,500	1,204,888	0.1312	3,290	3,290	3,315	3,189	3,491	366	3,295.3	-5.07%
2009-12-02	0	0.138	0.134	0.138	0.132	0.138	6,337,500	852,135	0.1345	3,466	3,365	3,466	3,315	3,466	252	3,376.8	2.22%
2009-12-01	0	0.135	0.134	0.135	0.132	0.138	3,927,500	528,805	0.1346	3,390	3,365	3,390	3,315	3,466	156	3,381.3	0.75%
2009-11-30	0	0.134	0.132	0.134	0.131	0.150	6,410,000	855,195	0.1334	3,365	3,315	3,365	3,290	3,767	255	3,350.6	5.51%
2009-11-27	0	0.127	0.127	0.128	0.125	0.134	18,237,500	2,350,488	0.1289	3,189	3,189	3,215	3,139	3,365	726	3,236.7	-7.97%
2009-11-26	0	0.138	0.137	0.138	0.136	0.146	11,120,000	1,557,075	0.1400	3,466	3,441	3,466	3,415	3,667	443	3,516.5	-4.83%
2009-11-25	0	0.145	0.144	0.145	0.142	0.148	5,362,500	779,158	0.1453	3,641	3,616	3,641	3,566	3,717	214	3,648.9	-0.68%
2009-11-24	0	0.146	0.142	0.146	0.142	0.149	7,447,500	1,082,930	0.1454	3,667	3,566	3,667	3,566	3,742	297	3,651.7	-0.68%
2009-11-23	0	0.147	0.146	0.147	0.143	0.154	18,455,000	2,753,090	0.1492	3,692	3,667	3,692	3,591	3,867	735	3,746.4	5.00%
2009-11-20	0	0.140	0.140	0.142	0.138	0.146	6,657,500	946,770	0.1422	3,516	3,516	3,566	3,466	3,667	265	3,571.4	-3.45%
2009-11-19	0	0.145	0.145	0.146	0.141	0.147	5,992,500	862,003	0.1438	3,641	3,641	3,667	3,541	3,692	239	3,612.5	1.40%
2009-11-18	0	0.143	0.143	0.145	0.142	0.150	12,780,000	1,860,278	0.1456	3,591	3,591	3,641	3,566	3,767	509	3,655.6	-4.67%
2009-11-17	0	0.150	0.149	0.150	0.145	0.155	10,340,000	1,551,340	0.1500	3,767	3,742	3,767	3,641	3,893	412	3,767.9	1.35%
2009-11-16	0	0.148	0.148	0.149	0.144	0.152	11,140,000	1,649,418	0.1481	3,717	3,717	3,742	3,616	3,817	444	3,718.4	-1.33%
2009-11-13	0	0.150	0.148	0.150	0.148	0.156	23,530,000	3,576,155	0.1520	3,767	3,717	3,767	3,717	3,918	937	3,816.8	-3.23%
2009-11-12	0	0.155	0.154	0.155	0.152	0.165	62,507,500	9,895,913	0.1583	3,893	3,867	3,893	3,817	4,144	2,489	3,975.9	-1.90%
2009-11-11	0	0.158	0.156	0.157	0.136	0.159	74,650,000	11,162,295	0.1495	3,968	3,918	3,943	3,415	3,993	2,972	3,755.2	16.18%
2009-11-10	0	0.136	0.135	0.136	0.133	0.140	17,850,000	2,426,810	0.1360	3,415	3,390	3,415	3,340	3,516	711	3,414.3	-0.73%
2009-11-09	0	0.137	0.136	0.137	0.134	0.148	32,020,000	4,493,325	0.1403	3,441	3,415	3,441	3,365	3,717	1,275	3,524.2	-4.20%
2009-11-06	0	0.143	0.142	0.143	0.128	0.149	91,830,000	12,969,475	0.1412	3,591	3,566	3,591	3,215	3,742	3,657	3,546.9	11.72%
2009-11-05	0	0.128	0.127	0.129	0.123	0.134	30,500,000	3,966,885	0.1301	3,215	3,189	3,240	3,089	3,365	1,214	3,266.3	4.07%
2009-11-04	0	0.123	0.123	0.124	0.118	0.123	4,227,500	508,218	0.1202	3,089	3,089	3,114	2,963	3,089	168	3,019.1	4.24%
2009-11-03	0	0.118	0.117	0.118	0.117	0.121	2,867,500	341,883	0.1192	2,963	2,938	2,963	2,938	3,039	114	2,994.2	0.85%
2009-11-02	0	0.117	0.116	0.120	0.115	0.118	3,077,500	358,795	0.1166	2,938	2,913	3,014	2,888	2,963	123	2,927.9	-3.31%
2009-10-30	0	0.121	0.118	0.121	0.118	0.122	2,002,500	240,385	0.1200	3,039	2,963	3,039	2,963	3,064	80	3,014.7	2.54%
2009-10-29	0	0.118	0.118	0.120	0.115	0.119	2,667,500	313,435	0.1175	2,963	2,963	3,014	2,888	2,989	106	2,950.9	-2.48%
2009-10-28	0	0.121	0.121	0.122	0.120	0.126	6,537,500	798,340	0.1221	3,039	3,039	3,064	3,014	3,164	260	3,066.8	-3.20%
2009-10-27	0	0.125	0.123	0.125	0.122	0.126	4,920,000	605,250	0.1230	3,139	3,089	3,139	3,064	3,164	196	3,089.4	0.00%
2009-10-23	0	0.125	0.123	0.125	0.121	0.125	6,047,500	748,660	0.1238	3,139	3,089	3,139	3,039	3,139	241	3,109.0	2.46%
2009-10-22	0	0.122	0.121	0.122	0.120	0.123	6,442,500	778,658	0.1209	3,064	3,039	3,064	3,014	3,089	257	3,035.3	-0.81%
2009-10-21	0	0.123	0.122	0.123	0.119	0.125	8,650,000	1,064,328	0.1230	3,089	3,064	3,089	2,989	3,139	344	3,090.1	2.50%
2009-10-20	0	0.120	0.119	0.121	0.119	0.125	8,635,000	1,053,645	0.1220	3,014	2,989	3,039	2,989	3,139	344	3,064.4	-4.00%
2009-10-19	0	0.125	0.124	0.125	0.118	0.130	22,662,500	2,810,135	0.1240	3,139	3,114	3,139	2,963	3,265	902	3,114.1	2.46%
2009-10-16	0	0.122	0.120	0.122	0.115	0.126	17,785,000	2,158,750	0.1214	3,064	3,014	3,064	2,888	3,164	708	3,048.3	4.27%
2009-10-15	0	0.117	0.115	0.120	0.115	0.120	7,070,000	824,278	0.1166	2,938	2,888	3,014	2,888	3,014	282	2,928.0	-0.85%
2009-10-14	0	0.118	0.116	0.118	0.114	0.119	8,777,500	1,026,753	0.1170	2,963	2,913	2,963	2,863	2,989	350	2,937.7	0.00%
2009-10-13	0	0.118	0.116	0.118	0.110	0.127	30,567,500	3,629,930	0.1188	2,963	2,913	2,963	2,762	3,189	1,217	2,982.3	-7.09%
2009-10-12	0	0.127	0.125	0.127	0.125	0.129	13,582,500	1,716,308	0.1264	3,189	3,139	3,189	3,139	3,240	541	3,173.4	0.00%
2009-10-09	0	0.127	0.126	0.127	0.125	0.130	10,577,500	1,347,805	0.1274	3,189	3,164	3,189	3,139	3,265	421	3,200.0	-1.55%
2009-10-08	0	0.129	0.128	0.129	0.127	0.130	8,050,000	1,032,510	0.1283	3,240	3,215	3,240	3,189	3,265	321	3,221.1	-0.77%
2009-10-07	0	0.130	0.128	0.130	0.126	0.132	30,307,500	3,834,965	0.1265	3,265	3,215	3,265	3,164	3,315	1,207	3,177.8	-0.76%
2009-10-06	0	0.131	0.130	0.131	0.130	0.134	8,432,500	1,112,160	0.1319	3,290	3,265	3,290	3,265	3,365	336	3,312.2	-0.76%
2009-10-05	0	0.132	0.129	0.132	0.128	0.138	11,470,000	1,513,693	0.1320	3,315	3,240	3,315	3,215	3,466	457	3,314.2	-1.49%
2009-10-02	0	0.134	0.132	0.134	0.126	0.136	47,707,500	6,299,625	0.1320	3,365	3,315	3,365	3,164	3,415	1,900	3,316.2	1.52%
2009-09-30	0	0.132	0.131	0.133	0.128	0.143	153,092,500	20,399,848	0.1333	3,315	3,290	3,340	3,215	3,591	6,096	3,346.4	1.54%
2009-09-29	0	0.130	0.130	0.131	0.127	0.137	54,210,000	7,069,185	0.1304	3,265	3,265	3,290	3,189	3,441	2,159	3,274.9	3.17%
2009-09-28	0	0.126	0.124	0.126	0.117	0.141	63,310,000	8,338,228	0.1317	3,164	3,114	3,164	2,938	3,541	2,521	3,307.6	10.53%
2009-09-25	0	0.114	0.115	0.116	0.113	0.140	52,647,500	6,634,473	0.1260	2,863	2,888	2,913	2,838	3,516	2,096	3,164.7	-14.29%
2009-09-24	0	0.133	0.132	0.133	0.127	0.142	64,902,500	8,787,545	0.1354	3,340	3,315	3,340	3,189	3,566	2,584	3,400.3	3.10%
2009-09-23	0	0.129	0.128	0.129	0.123	0.136	52,175,000	6,801,880	0.1304	3,240	3,215	3,240	3,089	3,415	2,078	3,274.0	0.78%
2009-09-22	0	0.128	0.126	0.127	0.103	0.133	77,725,000	9,555,643	0.1229	3,215	3,164	3,189	2,587	3,340	3,095	3,087.5	25.49%
2009-09-21	0	0.102	0.101	0.102	0.099	0.108	26,533,620	2,710,292	0.1021	2,562	2,536	2,562	2,486	2,712	1,057	2,565.2	3.03%
2009-09-18	0	0.099	0.098	0.099	0.095	0.099	7,342,092	708,933	0.0966	2,486	2,461	2,486	2,386	2,486	292	2,424.9	3.12%
2009-09-17	0	0.096	0.095	0.097	0.094	0.102	18,217,500	1,755,545	0.0964	2,411	2,386	2,436	2,361	2,562	725	2,420.1	-1.03%
2009-09-16	0	0.097	0.094	0.097	0.093	0.100	9,030,000	863,383	0.0956	2,436	2,361	2,436	2,336	2,511	360	2,401.2	-3.00%
2009-09-15	0	0.100	0.099	0.100	0.100	0.104	5,245,000	526,810	0.1004	2,511	2,486	2,511	2,511	2,612	209	2,522.4	0.00%
2009-09-14	0	0.100	0.099	0.103	0.098	0.107	9,220,000	936,583	0.1016	2,511	2,486	2,587	2,461	2,687	367	2,551.1	0.00%
2009-09-11	0	0.100	0.098	0.100	0.098	0.107	9,002,500	904,313	0.1005	2,511	2,461	2,511	2,461	2,687	358	2,522.7	-4.76%
2009-09-10	0	0.105	0.103	0.105	0.100	0.110	14,135,000	1,491,253	0.1055	2,637	2,587	2,637	2,511	2,762	563	2,649.5	-3.67%
2009-09-09	0	0.109	0.109	0.110	0.107	0.121	38,575,000	4,346,953	0.1127	2,737	2,737	2,762	2,687	3,039	1,536	2,830.0	-0.91%
2009-09-08	0	0.110	0.109	0.110	0.080	0.116	69,995,000	7,440,530	0.1063	2,762	2,737	2,762	2,009	2,913	2,787	2,669.6	35.80%
2009-09-07	0	0.081	0.081	0.082	0.080	0.088	5,882,500	490,235	0.0833	2,034	2,034	2,059	2,009	2,210	234	2,092.9	-3.57%
2009-09-04	0	0.084	0.083	0.085	0.083	0.091	17,530,000	1,505,123	0.0859	2,110	2,084	2,135	2,084	2,285	698	2,156.3	-5.62%
2009-09-03	0	0.089	0.088	0.089	0.086	0.093	12,327,500	1,094,643	0.0888	2,235	2,210	2,235	2,160	2,336	491	2,230.0	-4.30%
2009-09-02	0	0.093	0.091	0.093	0.091	0.094	3,915,000	360,618	0.0921	2,336	2,285	2,336	2,285	2,361	156	2,313.3	-1.06%
2009-09-01	0	0.094	0.094	0.095	0.092	0.095	2,162,500	200,503	0.0927	2,361	2,361	2,386	2,310	2,386	86	2,328.5	-1.05%
2009-08-31	0	0.095	0.093	0.095	0.092	0.100	8,850,000	834,560	0.0943	2,386	2,336	2,386	2,310	2,511	352	2,368.2	-5.00%
2009-08-28	0	0.100	0.096	0.100	0.096	0.106	18,845,000	1,873,015	0.0994	2,511	2,411	2,511	2,411	2,662	750	2,496.1	-1.96%
2009-08-27	0	0.102	0.100	0.102	0.100	0.108	22,620,000	2,361,070	0.1044	2,562	2,511	2,562	2,511	2,712	901	2,621.4	0.00%
2009-08-26	0	0.102	0.100	0.102	0.099	0.102	9,357,500	943,573	0.1008	2,562	2,511	2,562	2,486	2,562	373	2,532.4	0.00%
2009-08-25	0	0.102	0.100	0.102	0.101	0.105	7,215,000	741,498	0.1028	2,562	2,511	2,562	2,536	2,637	287	2,581.0	0.00%
2009-08-24	0	0.102	0.101	0.102	0.100	0.105	7,495,000	766,800	0.1023	2,562	2,536	2,562	2,511	2,637	298	2,569.3	2.00%
2009-08-21	0	0.100	0.100	0.102	0.098	0.103	4,032,500	405,288	0.1005	2,511	2,511	2,562	2,461	2,587	161	2,524.1	0.00%
2009-08-20	0	0.100	0.099	0.100	0.098	0.102	4,965,000	492,985	0.0993	2,511	2,486	2,511	2,461	2,562	198	2,493.6	1.01%
2009-08-19	0	0.099	0.099	0.100	0.098	0.101	4,755,000	473,483	0.0996	2,486	2,486	2,511	2,461	2,536	189	2,500.7	-3.88%
2009-08-18	0	0.103	0.101	0.103	0.095	0.105	8,605,000	849,093	0.0987	2,587	2,536	2,587	2,386	2,637	343	2,478.1	0.00%
2009-08-17	0	0.103	0.100	0.103	0.094	0.105	13,400,000	1,323,408	0.0988	2,587	2,511	2,587	2,361	2,637	534	2,480.3	3.00%
2009-08-14	0	0.100	0.101	0.106	0.100	0.108	11,162,500	1,154,975	0.1035	2,511	2,536	2,662	2,511	2,712	444	2,598.5	-7.41%
2009-08-13	0	0.108	0.104	0.109	0.103	0.111	16,110,000	1,711,703	0.1063	2,712	2,612	2,737	2,587	2,788	641	2,668.3	4.85%
2009-08-12	0	0.103	0.103	0.104	0.097	0.115	34,885,000	3,693,498	0.1059	2,587	2,587	2,612	2,436	2,888	1,389	2,658.9	-9.65%
2009-08-11	0	0.114	0.112	0.114	0.111	0.128	42,892,500	4,938,933	0.1151	2,863	2,813	2,863	2,788	3,215	1,708	2,891.8	-10.24%
2009-08-10	0	0.127	0.125	0.127	0.119	0.127	18,495,000	2,264,735	0.1225	3,189	3,139	3,189	2,989	3,189	736	3,075.2	5.83%
2009-08-07	0	0.120	0.118	0.120	0.117	0.133	40,215,000	4,932,870	0.1227	3,014	2,963	3,014	2,938	3,340	1,601	3,080.5	-9.09%
2009-08-06	0	0.132	0.132	0.133	0.129	0.159	48,325,000	6,761,220	0.1399	3,315	3,315	3,340	3,240	3,993	1,924	3,513.7	-8.97%
2009-08-05	1	-	-	-	-	-	0	0	-	3,641	-	-	-	-	0	-	0.00%
2009-08-04	1	-	-	-	-	-	0	0	-	3,641	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	3,641	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	3,641	-	-	-	-	0	-	0.00%
2009-07-30	0	0.145	0.143	0.145	0.132	0.147	32,765,000	4,572,200	0.1395	3,641	3,591	3,641	3,315	3,692	1,305	3,504.5	10.69%
2009-07-29	0	0.131	0.131	0.132	0.129	0.136	25,280,000	3,327,505	0.1316	3,290	3,290	3,315	3,240	3,415	1,007	3,305.6	2.34%
2009-07-28	0	0.128	0.127	0.129	0.124	0.130	15,732,500	1,992,480	0.1266	3,215	3,189	3,240	3,114	3,265	626	3,180.6	1.59%
2009-07-27	0	0.126	0.125	0.126	0.117	0.129	31,800,000	3,966,003	0.1247	3,164	3,139	3,164	2,938	3,240	1,266	3,132.1	5.88%
2009-07-24	0	0.119	0.119	0.120	0.117	0.123	38,210,000	4,557,460	0.1193	2,989	2,989	3,014	2,938	3,089	1,521	2,995.4	-1.65%
2009-07-23	0	0.121	0.119	0.122	0.119	0.124	16,645,000	2,004,448	0.1204	3,039	2,989	3,064	2,989	3,114	663	3,024.3	-0.82%
2009-07-22	0	0.122	0.119	0.122	0.118	0.126	16,330,000	1,988,778	0.1218	3,064	2,989	3,064	2,963	3,164	650	3,058.5	2.52%
2009-07-21	0	0.119	0.118	0.119	0.115	0.129	16,133,500	1,941,120	0.1203	2,989	2,963	2,989	2,888	3,240	642	3,021.6	-7.03%
2009-07-20	0	0.128	0.125	0.128	0.125	0.135	14,060,500	1,820,945	0.1295	3,215	3,139	3,215	3,139	3,390	560	3,252.4	-3.76%
2009-07-17	0	0.133	0.133	0.134	0.131	0.138	6,525,000	869,485	0.1333	3,340	3,340	3,365	3,290	3,466	260	3,346.5	0.76%
2009-07-16	0	0.132	0.132	0.133	0.130	0.140	6,487,500	869,193	0.1340	3,315	3,315	3,340	3,265	3,516	258	3,364.7	-4.35%
2009-07-15	0	0.138	0.138	0.142	0.118	0.149	23,895,586	3,214,214	0.1345	3,466	3,466	3,566	2,963	3,742	951	3,378.1	14.05%
2009-07-14	0	0.121	0.121	0.125	0.116	0.130	16,777,500	2,064,805	0.1231	3,039	3,039	3,139	2,913	3,265	668	3,090.7	-6.20%
2009-07-13	0	0.129	0.129	0.130	0.125	0.132	5,105,000	654,765	0.1283	3,240	3,240	3,265	3,139	3,315	203	3,221.1	-3.01%
2009-07-10	0	0.133	0.130	0.133	0.127	0.138	5,922,500	773,138	0.1305	3,340	3,265	3,340	3,189	3,466	236	3,278.4	-3.62%
2009-07-09	0	0.138	0.138	0.141	0.137	0.143	4,120,000	569,983	0.1383	3,466	3,466	3,541	3,441	3,591	164	3,474.4	-1.43%
2009-07-08	0	0.140	0.140	0.143	0.139	0.145	2,690,000	384,435	0.1429	3,516	3,516	3,591	3,491	3,641	107	3,589.1	-5.41%
2009-07-07	0	0.148	0.144	0.148	0.142	0.148	2,902,500	421,290	0.1451	3,717	3,616	3,717	3,566	3,717	116	3,645.2	-3.27%
2009-07-06	0	0.153	0.153	0.154	0.150	0.160	5,510,000	848,853	0.1541	3,842	3,842	3,867	3,767	4,018	219	3,868.9	2.68%
2009-07-03	0	0.149	0.140	0.152	0.135	0.152	7,510,000	1,063,208	0.1416	3,742	3,516	3,817	3,390	3,817	299	3,555.4	4.93%
2009-07-02	0	0.142	0.139	0.144	0.135	0.149	12,130,000	1,700,653	0.1402	3,566	3,491	3,616	3,390	3,742	483	3,521.0	-4.70%
2009-06-30	0	0.149	0.143	0.149	0.142	0.169	19,985,000	2,966,805	0.1485	3,742	3,591	3,742	3,566	4,244	796	3,728.2	-6.87%
2009-06-29	0	0.160	0.160	0.162	0.154	0.166	24,635,000	3,976,475	0.1614	4,018	4,018	4,068	3,867	4,169	981	4,053.7	4.58%
2009-06-26	0	0.153	0.153	0.156	0.151	0.160	6,587,500	1,009,238	0.1532	3,842	3,842	3,918	3,792	4,018	262	3,847.5	-1.29%
2009-06-25	0	0.155	0.152	0.156	0.150	0.162	14,422,500	2,223,773	0.1542	3,893	3,817	3,918	3,767	4,068	574	3,872.2	-1.90%
2009-06-24	0	0.158	0.157	0.158	0.155	0.169	30,007,500	4,878,543	0.1626	3,968	3,943	3,968	3,893	4,244	1,195	4,082.9	1.94%
2009-06-23	0	0.155	0.152	0.156	0.146	0.160	22,742,500	3,432,828	0.1509	3,893	3,817	3,918	3,667	4,018	906	3,790.7	-4.91%
2009-06-22	0	0.163	0.163	0.164	0.138	0.175	84,387,500	13,788,965	0.1634	4,094	4,094	4,119	3,466	4,395	3,360	4,103.6	19.85%
2009-06-19	0	0.136	0.135	0.137	0.130	0.140	6,580,000	873,168	0.1327	3,415	3,390	3,441	3,265	3,516	262	3,332.6	3.03%
2009-06-18	0	0.132	0.132	0.135	0.129	0.140	36,237,500	4,653,543	0.1284	3,315	3,315	3,390	3,240	3,516	1,443	3,225.0	3.12%
2009-06-17	0	0.128	0.126	0.128	0.121	0.142	23,322,500	2,985,883	0.1280	3,215	3,164	3,215	3,039	3,566	929	3,215.2	-5.19%
2009-06-16	0	0.135	0.135	0.136	0.133	0.144	15,870,000	2,169,553	0.1367	3,390	3,390	3,415	3,340	3,616	632	3,433.2	-6.90%
2009-06-15	0	0.145	0.143	0.146	0.140	0.154	22,827,500	3,307,868	0.1449	3,641	3,591	3,667	3,516	3,867	909	3,639.1	-0.68%
2009-06-12	0	0.146	0.146	0.150	0.133	0.150	19,555,000	2,740,348	0.1401	3,667	3,667	3,767	3,340	3,767	779	3,519.3	0.69%
2009-06-11	0	0.145	0.145	0.149	0.144	0.153	11,665,000	1,712,290	0.1468	3,641	3,641	3,742	3,616	3,842	464	3,686.4	-5.84%
2009-06-10	0	0.154	0.153	0.154	0.153	0.162	12,697,500	1,993,045	0.1570	3,867	3,842	3,867	3,842	4,068	506	3,941.9	-1.91%
2009-06-09	0	0.157	0.156	0.157	0.149	0.172	77,210,000	11,949,730	0.1548	3,943	3,918	3,943	3,742	4,320	3,074	3,886.8	-6.55%
2009-06-08	0	0.168	0.165	0.168	0.160	0.185	80,862,500	13,806,560	0.1707	4,219	4,144	4,219	4,018	4,646	3,220	4,287.9	-0.59%
2009-06-05	0	0.169	0.169	0.170	0.140	0.174	130,417,500	19,823,590	0.1520	4,244	4,244	4,269	3,516	4,370	5,193	3,817.3	22.46%
2009-06-04	0	0.138	0.138	0.139	0.120	0.145	32,030,000	4,388,475	0.1370	3,466	3,466	3,491	3,014	3,641	1,275	3,440.9	15.97%
2009-06-03	0	0.119	0.116	0.119	0.103	0.125	32,185,000	3,559,123	0.1106	2,989	2,913	2,989	2,587	3,139	1,282	2,777.1	19.00%
2009-06-02	0	0.100	0.100	0.102	0.100	0.105	9,767,500	997,603	0.1021	2,511	2,511	2,562	2,511	2,637	389	2,565.0	-2.91%
2009-06-01	0	0.103	0.103	0.105	0.100	0.107	6,517,500	679,123	0.1042	2,587	2,587	2,637	2,511	2,687	260	2,616.8	3.00%
2009-05-29	0	0.100	0.099	0.100	0.097	0.101	20,397,500	2,028,613	0.0995	2,511	2,486	2,511	2,436	2,536	812	2,497.7	2.04%
2009-05-27	0	0.098	0.096	0.098	0.097	0.104	18,762,500	1,882,548	0.1003	2,461	2,411	2,461	2,436	2,612	747	2,519.8	3.16%
2009-05-26	0	0.095	0.095	0.096	0.087	0.096	20,180,000	1,838,125	0.0911	2,386	2,386	2,411	2,185	2,411	804	2,287.5	5.56%
2009-05-25	0	0.090	0.090	0.094	0.090	0.095	6,710,000	608,375	0.0907	2,260	2,260	2,361	2,260	2,386	267	2,277.0	-3.23%
2009-05-22	0	0.093	0.092	0.093	0.090	0.105	12,630,000	1,228,615	0.0973	2,336	2,310	2,336	2,260	2,637	503	2,443.0	-2.11%
2009-05-21	0	0.095	0.095	0.098	0.093	0.104	11,043,819	1,059,149	0.0959	2,386	2,386	2,461	2,336	2,612	440	2,408.5	-5.00%
2009-05-20	0	0.100	0.099	0.100	0.095	0.104	14,585,000	1,443,665	0.0990	2,511	2,486	2,511	2,386	2,612	581	2,485.8	-4.76%
2009-05-19	0	0.105	0.103	0.106	0.093	0.110	15,360,000	1,601,540	0.1043	2,637	2,587	2,662	2,336	2,762	612	2,618.5	-0.94%
2009-05-18	0	0.106	0.103	0.106	0.099	0.108	18,445,000	1,923,480	0.1043	2,662	2,587	2,662	2,486	2,712	734	2,618.9	8.16%
2009-05-15	0	0.098	0.097	0.098	0.085	0.106	50,737,500	4,925,730	0.0971	2,461	2,436	2,461	2,135	2,662	2,020	2,438.1	13.95%
2009-05-14	0	0.086	0.085	0.086	0.077	0.089	13,212,500	1,099,633	0.0832	2,160	2,135	2,160	1,934	2,235	526	2,090.1	8.86%
2009-05-13	0	0.079	0.076	0.079	0.074	0.084	26,897,500	2,094,078	0.0779	1,984	1,909	1,984	1,858	2,110	1,071	1,955.2	-5.95%
2009-05-12	0	0.084	0.084	0.085	0.067	0.087	46,909,000	3,667,017	0.0782	2,110	2,110	2,135	1,683	2,185	1,868	1,963.2	27.27%
2009-05-11	0	0.066	0.064	0.066	0.058	0.068	29,822,500	1,903,535	0.0638	1,657	1,607	1,657	1,457	1,708	1,188	1,603.0	15.79%
2009-05-08	0	0.057	0.056	0.057	0.052	0.058	15,827,500	873,360	0.0552	1,431	1,406	1,431	1,306	1,457	630	1,385.8	7.55%
2009-05-07	0	0.053	0.053	0.054	0.051	0.055	10,967,500	582,125	0.0531	1,331	1,331	1,356	1,281	1,381	437	1,333.0	-3.64%
2009-05-06	0	0.055	0.054	0.055	0.049	0.056	22,767,500	1,196,765	0.0526	1,381	1,356	1,381	1,231	1,406	907	1,320.1	10.00%
2009-05-05	0	0.050	0.050	0.051	0.049	0.053	16,120,000	820,773	0.0509	1,256	1,256	1,281	1,231	1,331	642	1,278.7	0.00%
2009-05-04	0	0.050	0.049	0.050	0.048	0.051	10,962,500	543,323	0.0496	1,256	1,231	1,256	1,205	1,281	437	1,244.7	4.17%
2009-04-30	0	0.048	0.047	0.048	0.046	0.052	15,315,000	739,615	0.0483	1,205	1,180	1,205	1,155	1,306	610	1,212.8	2.13%
2009-04-29	0	0.047	0.046	0.047	0.045	0.048	9,547,500	441,605	0.0463	1,180	1,155	1,180	1,130	1,205	380	1,161.6	6.82%
2009-04-28	0	0.044	0.043	0.044	0.042	0.047	9,422,500	414,630	0.0440	1,105	1,080	1,105	1,055	1,180	375	1,105.1	-4.35%
2009-04-27	0	0.046	0.044	0.046	0.042	0.052	50,672,500	2,374,580	0.0469	1,155	1,105	1,155	1,055	1,306	2,018	1,176.9	-11.54%
2009-04-24	0	0.052	0.051	0.053	0.046	0.056	37,257,500	1,921,133	0.0516	1,306	1,281	1,331	1,155	1,406	1,484	1,295.0	10.64%
2009-04-23	0	0.047	0.048	0.049	0.046	0.058	61,145,000	3,043,823	0.0498	1,180	1,205	1,231	1,155	1,457	2,435	1,250.2	-14.55%
2009-04-22	0	0.055	0.053	0.055	0.040	0.060	190,747,500	9,744,715	0.0511	1,381	1,331	1,381	1,005	1,507	7,595	1,283.0	44.74%
2009-04-21	0	0.038	0.037	0.038	0.035	0.040	32,820,000	1,212,635	0.0369	954.3	929.2	954.3	879.0	1,005	1,307	927.90	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	954.3	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	954.3	-	-	-	-	0	-	0.00%
2009-04-16	0	0.038	0.037	0.039	0.031	0.044	109,477,500	4,189,638	0.0383	954.3	929.2	979.4	778.5	1,105	4,359	961.08	22.58%
2009-04-15	0	0.031	0.030	0.031	0.028	0.031	25,017,500	758,063	0.0303	778.5	753.4	778.5	703.2	778.5	996	760.98	6.90%
2009-04-14	0	0.029	0.028	0.029	0.028	0.031	19,655,000	578,820	0.0294	728.3	703.2	728.3	703.2	778.5	783	739.57	-3.33%
2009-04-09	0	0.030	0.029	0.031	0.029	0.031	6,312,500	188,730	0.0299	753.4	728.3	778.5	728.3	778.5	251	750.84	3.45%
2009-04-08	0	0.029	0.029	0.030	0.029	0.031	9,887,500	291,565	0.0295	728.3	728.3	753.4	728.3	778.5	394	740.56	-3.33%
2009-04-07	0	0.030	0.029	0.030	0.029	0.030	5,020,000	146,680	0.0292	753.4	728.3	753.4	728.3	753.4	200	733.80	3.45%
2009-04-06	0	0.029	0.028	0.029	0.029	0.030	20,785,000	608,750	0.0293	728.3	703.2	728.3	728.3	753.4	828	735.53	-6.45%
2009-04-03	0	0.031	0.030	0.031	0.028	0.032	31,595,000	956,570	0.0303	778.5	753.4	778.5	703.2	803.6	1,258	760.34	10.71%
2009-04-02	0	0.028	0.028	0.029	0.027	0.029	23,467,500	658,818	0.0281	703.2	703.2	728.3	678.1	728.3	934	705.03	3.70%
2009-04-01	0	0.027	0.026	0.027	0.026	0.029	13,137,500	357,985	0.0272	678.1	653.0	678.1	653.0	728.3	523	684.32	0.00%
2009-03-31	0	0.027	0.026	0.027	0.026	0.027	7,600,000	201,600	0.0265	678.1	653.0	678.1	653.0	678.1	303	666.17	3.85%
2009-03-30	0	0.026	0.025	0.027	0.026	0.028	7,560,000	198,860	0.0263	653.0	627.8	678.1	653.0	703.2	301	660.59	-7.14%
2009-03-27	0	0.028	0.027	0.028	0.027	0.029	12,252,500	340,038	0.0278	703.2	678.1	703.2	678.1	728.3	488	696.97	3.70%
2009-03-26	0	0.027	0.026	0.027	0.026	0.027	3,027,500	81,403	0.0269	678.1	653.0	678.1	653.0	678.1	121	675.25	3.85%
2009-03-25	0	0.026	0.025	0.027	0.026	0.028	10,683,023	282,267	0.0264	653.0	627.8	678.1	653.0	703.2	425	663.55	-3.70%
2009-03-24	0	0.027	0.026	0.028	0.025	0.029	12,935,000	353,523	0.0273	678.1	653.0	703.2	627.8	728.3	515	686.37	12.50%
2009-03-23	0	0.024	0.024	0.025	0.023	0.026	5,275,000	129,430	0.0245	602.7	602.7	627.8	577.6	653.0	210	616.20	9.09%
2009-03-20	0	0.022	0.022	0.023	0.022	0.023	19,394,184	435,252	0.0224	552.5	552.5	577.6	552.5	577.6	772	563.61	-4.35%
2009-03-19	0	0.023	0.022	0.023	0.023	0.026	23,412,500	565,425	0.0242	577.6	552.5	577.6	577.6	653.0	932	606.51	-11.54%
2009-03-18	0	0.026	0.026	0.027	0.025	0.029	16,402,500	454,550	0.0277	653.0	653.0	678.1	627.8	728.3	653	695.96	-7.14%
2009-03-17	0	0.028	0.027	0.028	0.028	0.030	13,046,773	378,925	0.0290	703.2	678.1	703.2	703.2	753.4	520	729.39	-9.68%
2009-03-16	0	0.031	0.029	0.031	0.029	0.031	4,825,000	142,015	0.0294	778.5	728.3	778.5	728.3	778.5	192	739.17	3.33%
2009-03-13	0	0.030	0.029	0.030	0.030	0.031	17,695,000	535,713	0.0303	753.4	728.3	753.4	753.4	778.5	705	760.31	-3.23%
2009-03-12	0	0.031	0.030	0.031	0.029	0.033	15,350,000	479,210	0.0312	778.5	753.4	778.5	728.3	828.7	611	784.02	-8.82%
2009-03-11	0	0.034	0.033	0.035	0.031	0.034	6,215,523	207,946	0.0335	853.9	828.7	879.0	778.5	853.9	247	840.20	3.03%
2009-03-10	0	0.033	0.032	0.033	0.031	0.033	3,960,000	126,960	0.0321	828.7	803.6	828.7	778.5	828.7	158	805.16	6.45%
2009-03-09	0	0.031	0.030	0.031	0.031	0.032	6,050,000	188,950	0.0312	778.5	753.4	778.5	778.5	803.6	241	784.33	-3.13%
2009-03-06	0	0.032	0.031	0.032	0.030	0.033	8,271,870	261,595	0.0316	803.6	778.5	803.6	753.4	828.7	329	794.21	-5.88%
2009-03-05	0	0.034	0.033	0.034	0.032	0.035	13,877,500	463,283	0.0334	853.9	828.7	853.9	803.6	879.0	553	838.39	0.00%
2009-03-04	0	0.034	0.034	0.036	0.033	0.036	8,672,500	300,058	0.0346	853.9	853.9	904.1	828.7	904.1	345	868.90	-5.56%
2009-03-03	0	0.036	0.034	0.036	0.033	0.036	7,376,605	252,286	0.0342	904.1	853.9	904.1	828.7	904.1	294	858.91	5.88%
2009-03-02	0	0.034	0.034	0.035	0.033	0.036	4,617,500	154,585	0.0335	853.9	853.9	879.0	828.7	904.1	184	840.76	-5.56%
2009-02-27	0	0.036	0.036	0.038	0.036	0.038	11,082,042	406,427	0.0367	904.1	904.1	954.3	904.1	954.3	441	921.03	-2.70%
2009-02-26	0	0.037	0.037	0.038	0.037	0.046	39,072,500	1,616,095	0.0414	929.2	929.2	954.3	929.2	1,155	1,556	1,038.7	-7.50%
2009-02-25	0	0.040	0.040	0.041	0.035	0.042	44,107,500	1,714,295	0.0389	1,005	1,005	1,030	879.0	1,055	1,756	976.07	17.65%
2009-02-24	0	0.034	0.033	0.034	0.033	0.035	6,465,000	218,838	0.0338	853.9	828.7	853.9	828.7	879.0	257	850.09	-2.86%
2009-02-23	0	0.035	0.034	0.035	0.034	0.040	24,975,000	880,780	0.0353	879.0	853.9	879.0	853.9	1,005	994	885.67	-10.26%
2009-02-20	0	0.039	0.039	0.040	0.031	0.044	63,682,093	2,422,124	0.0380	979.4	979.4	1,005	778.5	1,105	2,536	955.19	30.00%
2009-02-19	0	0.030	0.030	0.032	0.030	0.031	5,903,949	182,983	0.0310	753.4	753.4	803.6	753.4	778.5	235	778.36	-6.25%
2009-02-18	0	0.032	0.031	0.032	0.030	0.032	12,816,325	394,513	0.0308	803.6	778.5	803.6	753.4	803.6	510	773.05	3.23%
2009-02-17	0	0.031	0.031	0.034	0.031	0.033	2,975,000	95,780	0.0322	778.5	778.5	853.9	778.5	828.7	118	808.53	-6.06%
2009-02-16	0	0.033	0.033	0.034	0.031	0.034	407,464	13,624	0.0334	828.7	828.7	853.9	778.5	853.9	16	839.70	0.00%
2009-02-13	0	0.033	0.033	0.034	0.030	0.034	2,038,173	67,321	0.0330	828.7	828.7	853.9	753.4	853.9	81	829.51	6.45%
2009-02-12	0	0.031	0.030	0.031	0.030	0.033	3,287,752	100,975	0.0307	778.5	753.4	778.5	753.4	828.7	131	771.30	0.00%
2009-02-11	0	0.031	0.031	0.032	0.030	0.030	230,200	6,879	0.0299	778.5	778.5	803.6	753.4	753.4	9	750.46	-3.13%
2009-02-10	0	0.032	0.031	0.032	0.029	0.033	8,405,382	257,271	0.0306	803.6	778.5	803.6	728.3	828.7	335	768.68	-3.03%
2009-02-09	0	0.033	0.031	0.033	0.031	0.034	1,572,042	50,828	0.0323	828.7	778.5	828.7	778.5	853.9	63	811.99	-2.94%
2009-02-06	0	0.034	0.032	0.034	0.031	0.034	3,835,000	124,168	0.0324	853.9	803.6	853.9	778.5	853.9	153	813.12	3.03%
2009-02-05	0	0.033	0.031	0.033	0.032	0.033	2,000,000	65,460	0.0327	828.7	778.5	828.7	803.6	828.7	80	821.97	3.12%
2009-02-04	0	0.032	0.032	0.034	0.031	0.031	200,000	6,200	0.0310	803.6	803.6	853.9	778.5	778.5	8	778.52	-3.03%
2009-02-03	0	0.033	0.031	0.033	0.031	0.033	621,692	19,561	0.0315	828.7	778.5	828.7	778.5	828.7	25	790.18	0.00%
2009-02-02	0	0.033	0.031	0.033	0.032	0.034	2,370,000	77,003	0.0325	828.7	778.5	828.7	803.6	853.9	94	815.96	-8.33%
2009-01-30	0	0.036	0.033	0.036	0.032	0.036	1,005,000	33,980	0.0338	904.1	828.7	904.1	803.6	904.1	40	849.12	12.50%
2009-01-29	0	0.032	0.032	0.034	0.031	0.032	760,000	24,260	0.0319	803.6	803.6	853.9	778.5	803.6	30	801.65	-5.88%
2009-01-23	0	0.034	0.032	0.034	0.032	0.034	2,530,000	82,400	0.0326	853.9	803.6	853.9	803.6	853.9	101	817.93	-2.86%
2009-01-22	0	0.035	0.034	0.035	0.032	0.035	2,085,000	68,875	0.0330	879.0	853.9	879.0	803.6	879.0	83	829.59	0.00%
2009-01-21	0	0.035	0.033	0.035	0.034	0.035	1,555,000	52,875	0.0340	879.0	828.7	879.0	853.9	879.0	62	853.94	0.00%
2009-01-20	0	0.035	0.035	0.037	0.035	0.039	9,522,500	352,630	0.0370	879.0	879.0	929.2	879.0	979.4	379	929.99	0.00%
2009-01-19	0	0.035	0.035	0.036	0.030	0.035	3,048,546	102,418	0.0336	879.0	879.0	904.1	753.4	879.0	121	843.71	12.90%
2009-01-16	0	0.031	0.031	0.032	0.030	0.033	2,870,000	91,350	0.0318	778.5	778.5	803.6	753.4	828.7	114	799.35	0.00%
2009-01-15	0	0.031	0.031	0.032	0.030	0.033	1,700,000	52,900	0.0311	778.5	778.5	803.6	753.4	828.7	68	781.48	-8.82%
2009-01-14	0	0.034	0.033	0.034	0.034	0.034	1,687,500	57,375	0.0340	853.9	828.7	853.9	853.9	853.9	67	853.86	6.25%
2009-01-13	0	0.032	0.032	0.034	0.030	0.034	3,402,500	109,460	0.0322	803.6	803.6	853.9	753.4	853.9	135	807.92	-11.11%
2009-01-12	0	0.036	0.035	0.036	0.034	0.042	7,465,000	276,438	0.0370	904.1	879.0	904.1	853.9	1,055	297	929.99	-14.29%
2009-01-09	0	0.042	0.042	0.045	0.042	0.047	1,022,500	46,240	0.0452	1,055	1,055	1,130	1,055	1,180	41	1,135.7	-6.67%
2009-01-08	0	0.045	0.043	0.046	0.045	0.045	4,560,000	205,200	0.0450	1,130	1,080	1,155	1,130	1,130	182	1,130.1	-2.17%
2009-01-07	0	0.046	0.046	0.048	0.039	0.050	34,480,000	1,576,628	0.0457	1,155	1,155	1,205	979.4	1,256	1,373	1,148.3	21.05%
2009-01-06	0	0.038	0.038	0.039	0.035	0.038	14,110,000	509,340	0.0361	954.3	954.3	979.4	879.0	954.3	562	906.55	5.56%
2009-01-05	0	0.036	0.036	0.038	0.035	0.038	7,925,000	289,060	0.0365	904.1	904.1	954.3	879.0	954.3	316	916.01	2.86%
2009-01-02	0	0.035	0.034	0.035	0.032	0.037	6,932,500	241,408	0.0348	879.0	853.9	879.0	803.6	929.2	276	874.52	-2.78%
2008-12-31	0	0.036	0.034	0.036	0.030	0.039	85,792,500	2,639,990	0.0308	904.1	853.9	904.1	753.4	979.4	3,416	772.79	28.57%
2008-12-30	0	0.028	0.028	0.030	0.028	0.030	650,000	18,900	0.0291	703.2	703.2	753.4	703.2	753.4	26	730.23	-9.68%
2008-12-29	0	0.031	0.029	0.031	0.030	0.031	900,000	27,198	0.0302	778.5	728.3	778.5	753.4	778.5	36	758.93	-3.13%
2008-12-24	0	0.032	0.032	0.033	0.028	0.032	1,095,000	33,090	0.0302	803.6	803.6	828.7	703.2	803.6	44	758.91	0.00%
2008-12-23	0	0.032	0.028	0.032	0.029	0.032	2,490,000	75,320	0.0302	803.6	703.2	803.6	728.3	803.6	99	759.66	0.00%
2008-12-22	0	0.032	0.031	0.034	0.031	0.034	4,980,000	156,395	0.0314	803.6	778.5	853.9	778.5	853.9	198	788.68	-11.11%
2008-12-19	0	0.036	0.035	0.036	0.033	0.036	800,000	27,500	0.0344	904.1	879.0	904.1	828.7	904.1	32	863.28	0.00%
2008-12-18	0	0.036	0.033	0.036	0.033	0.036	885,000	28,585	0.0323	904.1	828.7	904.1	828.7	904.1	35	811.16	5.88%
2008-12-17	0	0.034	0.033	0.036	0.033	0.034	150,000	4,980	0.0332	853.9	828.7	904.1	828.7	853.9	6	833.77	-5.56%
2008-12-16	0	0.036	0.033	0.036	0.033	0.036	1,512,500	49,943	0.0330	904.1	828.7	904.1	828.7	904.1	60	829.26	0.00%
2008-12-15	0	0.036	0.034	0.036	0.034	0.036	2,653,904	93,919	0.0354	904.1	853.9	904.1	853.9	904.1	106	888.75	12.50%
2008-12-12	0	0.032	0.032	0.034	0.031	0.036	1,480,000	51,950	0.0351	803.6	803.6	853.9	778.5	904.1	59	881.52	-8.57%
2008-12-11	0	0.035	0.033	0.035	0.033	0.036	2,120,000	74,035	0.0349	879.0	828.7	879.0	828.7	904.1	84	877.02	12.90%
2008-12-10	0	0.031	0.031	0.035	0.030	0.033	4,484,244	139,747	0.0312	778.5	778.5	879.0	753.4	828.7	179	782.64	-11.43%
2008-12-09	0	0.035	0.033	0.037	-	-	0	0	-	879.0	828.7	929.2	-	-	0	-	0.00%
2008-12-08	0	0.035	0.032	0.035	0.032	0.036	2,902,500	100,820	0.0347	879.0	803.6	879.0	803.6	904.1	116	872.34	0.00%
2008-12-05	0	0.035	0.033	0.035	0.034	0.035	400,000	13,800	0.0345	879.0	828.7	879.0	853.9	879.0	16	866.42	0.00%
2008-12-04	0	0.035	0.033	0.035	0.032	0.035	2,065,000	71,280	0.0345	879.0	828.7	879.0	803.6	879.0	82	866.88	2.94%
2008-12-03	0	0.034	0.032	0.034	0.032	0.039	12,690,000	441,840	0.0348	853.9	803.6	853.9	803.6	979.4	505	874.41	0.00%
2008-12-02	0	0.034	0.032	0.034	0.032	0.040	4,232,500	145,705	0.0344	853.9	803.6	853.9	803.6	1,005	169	864.54	3.03%
2008-12-01	0	0.033	0.033	0.042	0.031	0.049	2,650,000	94,538	0.0357	828.7	828.7	1,055	778.5	1,231	106	895.92	-2.94%
2008-11-28	0	0.034	0.030	0.034	0.032	0.035	790,000	27,180	0.0344	853.9	753.4	853.9	803.6	879.0	31	864.04	-5.56%
2008-11-27	0	0.036	0.031	0.036	0.030	0.036	2,662,500	84,020	0.0316	904.1	778.5	904.1	753.4	904.1	106	792.51	24.14%
2008-11-26	0	0.029	0.029	0.030	0.029	0.030	1,775,044	53,046	0.0299	728.3	728.3	753.4	728.3	753.4	71	750.50	-3.33%
2008-11-25	0	0.030	0.027	0.030	0.028	0.030	1,130,000	33,700	0.0298	753.4	678.1	753.4	703.2	753.4	45	748.96	0.00%
2008-11-24	0	0.030	0.030	0.032	0.030	0.032	1,055,000	32,420	0.0307	753.4	753.4	803.6	753.4	803.6	42	771.74	0.00%
2008-11-21	0	0.030	0.030	0.031	0.030	0.030	200,000	6,000	0.0300	753.4	753.4	778.5	753.4	753.4	8	753.41	0.00%
2008-11-20	0	0.030	0.030	0.032	0.030	0.032	52,500	1,580	0.0301	753.4	753.4	803.6	753.4	803.6	2	755.80	-9.09%
2008-11-19	0	0.033	0.030	0.033	0.030	0.035	985,000	30,175	0.0306	828.7	753.4	828.7	753.4	879.0	39	769.34	10.00%
2008-11-18	0	0.030	0.030	0.031	0.030	0.033	450,000	14,170	0.0315	753.4	753.4	778.5	753.4	828.7	18	790.80	-14.29%
2008-11-17	0	0.035	0.035	0.037	0.033	0.039	510,000	17,860	0.0350	879.0	879.0	929.2	828.7	979.4	20	879.47	-7.89%
2008-11-14	0	0.038	0.032	0.048	0.030	0.038	1,550,000	49,100	0.0317	954.3	803.6	1,205	753.4	954.3	62	795.54	26.67%
2008-11-13	0	0.030	0.028	0.030	0.030	0.030	490,000	14,700	0.0300	753.4	703.2	753.4	753.4	753.4	20	753.41	0.00%
2008-11-12	0	0.030	0.029	0.031	0.030	0.032	1,000,000	30,800	0.0308	753.4	728.3	778.5	753.4	803.6	40	773.50	-3.23%
2008-11-11	0	0.031	0.031	0.033	0.030	0.031	1,255,000	38,250	0.0305	778.5	778.5	828.7	753.4	778.5	50	765.42	-6.06%
2008-11-10	0	0.033	0.032	0.035	0.030	0.033	1,877,500	57,180	0.0305	828.7	803.6	879.0	753.4	828.7	75	764.85	-15.38%
2008-11-07	0	0.039	0.031	0.039	-	-	0	0	-	979.4	778.5	979.4	-	-	0	-	0.00%
2008-11-06	0	0.039	0.031	0.038	0.030	0.040	60,000	2,328	0.0388	979.4	778.5	954.3	753.4	1,005	2	974.41	0.00%
2008-11-05	0	0.039	0.030	0.039	0.032	0.039	412,500	13,718	0.0333	979.4	753.4	979.4	803.6	979.4	16	835.17	-2.50%
2008-11-04	0	0.040	0.033	0.040	-	-	0	0	-	1,005	828.7	1,005	-	-	0	-	0.00%
2008-11-03	0	0.040	0.035	0.040	0.031	0.040	745,000	24,275	0.0326	1,005	879.0	1,005	778.5	1,005	30	818.30	25.00%
2008-10-31	0	0.032	0.031	0.033	0.030	0.032	1,135,000	35,478	0.0313	803.6	778.5	828.7	753.4	803.6	45	785.01	10.34%
2008-10-30	0	0.029	0.029	0.034	0.027	0.030	847,500	24,300	0.0287	728.3	728.3	853.9	678.1	753.4	34	720.07	3.57%
2008-10-29	0	0.028	0.028	0.030	0.028	0.028	1,177,500	32,970	0.0280	703.2	703.2	753.4	703.2	703.2	47	703.18	0.00%
2008-10-28	0	0.028	0.025	0.030	0.028	0.030	1,297,500	36,530	0.0282	703.2	627.8	753.4	703.2	753.4	52	707.05	12.00%
2008-10-27	0	0.025	0.020	0.035	0.021	0.028	587,500	13,948	0.0237	627.8	502.3	879.0	527.4	703.2	23	596.23	-34.21%
2008-10-24	0	0.038	0.030	0.036	0.030	0.038	1,565,000	46,988	0.0300	954.3	753.4	904.1	753.4	954.3	62	754.02	-5.00%
2008-10-23	0	0.040	0.030	0.039	0.030	0.040	1,225,000	36,823	0.0301	1,005	753.4	979.4	753.4	1,005	49	754.91	0.00%
2008-10-22	0	0.040	0.040	0.044	0.032	0.044	1,402,500	49,538	0.0353	1,005	1,005	1,105	803.6	1,105	56	887.04	-4.76%
2008-10-21	0	0.042	0.038	0.045	0.035	0.048	2,892,500	115,525	0.0399	1,055	954.3	1,130	879.0	1,205	115	1,003.0	-6.67%
2008-10-20	0	0.045	0.044	0.046	0.040	0.049	1,440,000	63,190	0.0439	1,130	1,105	1,155	1,005	1,231	57	1,102.0	-6.25%
2008-10-17	0	0.048	0.045	0.048	0.052	0.052	500,000	26,000	0.0520	1,205	1,130	1,205	1,306	1,306	20	1,305.9	-4.00%
2008-10-16	0	0.050	0.042	0.055	0.048	0.050	1,022,500	51,080	0.0500	1,256	1,055	1,381	1,205	1,256	41	1,254.6	-15.25%
2008-10-15	0	0.059	0.050	0.060	0.051	0.059	502,500	25,648	0.0510	1,482	1,256	1,507	1,281	1,482	20	1,281.8	-1.67%
2008-10-14	0	0.060	0.051	0.060	0.051	0.060	650,000	33,700	0.0518	1,507	1,281	1,507	1,281	1,507	26	1,302.0	0.00%
2008-10-13	0	0.060	0.052	0.060	0.060	0.060	220,000	13,200	0.0600	1,507	1,306	1,507	1,507	1,507	9	1,506.8	11.11%
2008-10-10	0	0.054	0.054	0.065	0.053	0.054	132,500	7,053	0.0532	1,356	1,356	1,632	1,331	1,356	5	1,336.8	-10.00%
2008-10-09	0	0.060	0.060	0.068	0.060	0.061	686,273	41,385	0.0603	1,507	1,507	1,708	1,507	1,532	27	1,514.5	-9.09%
2008-10-08	0	0.066	0.061	0.070	0.060	0.070	1,265,000	80,500	0.0636	1,657	1,532	1,758	1,507	1,758	50	1,598.1	-26.67%
2008-10-06	0	0.090	0.066	0.090	-	-	0	0	-	2,260	1,657	2,260	-	-	0	-	0.00%
2008-10-03	0	0.090	0.076	0.090	-	-	0	0	-	2,260	1,909	2,260	-	-	0	-	0.00%
2008-10-02	0	0.090	0.080	0.090	0.092	0.097	450,000	43,400	0.0964	2,260	2,009	2,260	2,310	2,436	18	2,422.1	-2.17%
2008-09-30	0	0.092	0.080	0.092	0.060	0.092	4,822,500	366,155	0.0759	2,310	2,009	2,310	1,507	2,310	192	1,906.8	3.37%
2008-09-29	1	-	-	-	-	-	0	0	-	2,235	-	-	-	-	0	-	0.00%
2008-09-26	1	-	-	-	-	-	0	0	-	2,235	-	-	-	-	0	-	0.00%
2008-09-25	1	0.089	-	-	0.087	0.100	4,757,500	457,210	0.0961	2,235	-	-	2,185	2,511	189	2,413.5	8.54%
2008-09-24	0	0.082	0.077	0.082	0.075	0.082	612,500	48,273	0.0788	2,059	1,934	2,059	1,884	2,059	24	1,979.3	9.33%
2008-09-23	0	0.075	0.075	0.082	0.070	0.085	1,015,000	80,265	0.0791	1,884	1,884	2,059	1,758	2,135	40	1,986.0	-11.76%
2008-09-22	0	0.085	0.072	0.085	0.070	0.085	1,022,500	75,310	0.0737	2,135	1,808	2,135	1,758	2,135	41	1,849.7	13.33%
2008-09-19	0	0.075	0.063	0.075	0.060	0.075	360,000	25,200	0.0700	1,884	1,582	1,884	1,507	1,884	14	1,758.0	0.00%
2008-09-18	0	0.075	0.075	0.085	0.058	0.075	1,650,000	103,480	0.0627	1,884	1,884	2,135	1,457	1,884	66	1,575.0	11.94%
2008-09-17	0	0.067	0.067	0.070	0.062	0.065	897,500	57,595	0.0642	1,683	1,683	1,758	1,557	1,632	36	1,611.6	0.00%
2008-09-16	0	0.067	0.067	0.070	0.064	0.071	462,500	31,838	0.0688	1,683	1,683	1,758	1,607	1,783	18	1,728.8	-5.63%
2008-09-12	0	0.071	0.076	0.089	0.070	0.071	60,000	4,250	0.0708	1,783	1,909	2,235	1,758	1,783	2	1,778.9	-5.33%
2008-09-11	0	0.075	0.075	0.082	0.075	0.080	1,965,000	151,040	0.0769	1,884	1,884	2,059	1,884	2,009	78	1,930.4	-6.25%
2008-09-10	0	0.080	0.080	0.081	0.078	0.080	302,500	23,795	0.0787	2,009	2,009	2,034	1,959	2,009	12	1,975.5	0.00%
2008-09-09	0	0.080	0.080	0.082	0.080	0.080	871,705	69,719	0.0800	2,009	2,009	2,059	2,009	2,009	35	2,008.6	0.00%
2008-09-08	0	0.080	0.080	0.096	0.077	0.079	2,772,500	217,755	0.0785	2,009	2,009	2,411	1,934	1,984	110	1,972.5	-8.05%
2008-09-05	0	0.087	0.080	0.087	0.080	0.089	622,500	53,298	0.0856	2,185	2,009	2,185	2,009	2,235	25	2,150.2	2.35%
2008-09-04	0	0.085	0.086	0.089	0.075	0.085	312,500	25,203	0.0806	2,135	2,160	2,235	1,884	2,135	12	2,025.4	7.59%
2008-09-03	0	0.079	0.079	0.080	0.077	0.084	1,365,000	107,940	0.0791	1,984	1,984	2,009	1,934	2,110	54	1,985.9	-5.95%
2008-09-02	0	0.084	0.084	0.089	0.083	0.085	452,500	37,913	0.0838	2,110	2,110	2,235	2,084	2,135	18	2,104.2	0.00%
2008-09-01	0	0.084	0.085	0.090	0.083	0.090	3,955,000	352,250	0.0891	2,110	2,135	2,260	2,084	2,260	157	2,236.7	-9.68%
2008-08-29	0	0.093	0.089	0.095	0.089	0.094	7,680,000	701,155	0.0913	2,336	2,235	2,386	2,235	2,361	306	2,292.8	0.00%
2008-08-28	0	0.093	0.093	0.095	0.091	0.093	2,435,000	225,250	0.0925	2,336	2,336	2,386	2,285	2,336	97	2,323.1	1.09%
2008-08-27	0	0.092	0.094	0.095	0.089	0.100	6,630,000	617,045	0.0931	2,310	2,361	2,386	2,235	2,511	264	2,337.3	-16.36%
2008-08-26	1	-	-	-	-	-	0	0	-	2,762	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	2,762	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	2,762	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	2,762	-	-	-	-	0	-	0.00%
2008-08-19	0	0.110	0.109	0.110	0.102	0.110	180,000	18,700	0.1039	2,762	2,737	2,762	2,562	2,762	7	2,609.0	-5.17%
2008-08-18	0	0.116	0.104	0.116	0.103	0.116	670,000	74,900	0.1118	2,913	2,612	2,913	2,587	2,913	27	2,807.5	0.87%
2008-08-15	0	0.115	0.100	0.115	0.120	0.120	197,500	23,700	0.1200	2,888	2,511	2,888	3,014	3,014	8	3,013.6	0.88%
2008-08-14	0	0.114	0.102	0.114	0.103	0.115	1,102,500	113,488	0.1029	2,863	2,562	2,863	2,587	2,888	44	2,585.1	10.68%
2008-08-13	0	0.103	0.101	0.110	0.103	0.103	97,500	10,043	0.1030	2,587	2,536	2,762	2,587	2,587	4	2,586.8	-6.36%
2008-08-12	0	0.110	0.105	0.110	0.105	0.112	1,302,500	138,275	0.1062	2,762	2,637	2,762	2,637	2,813	52	2,666.1	0.00%
2008-08-11	0	0.110	0.109	0.115	0.110	0.119	925,000	102,290	0.1106	2,762	2,737	2,888	2,762	2,989	37	2,777.2	-8.33%
2008-08-08	0	0.120	0.110	0.120	0.115	0.120	240,000	28,675	0.1195	3,014	2,762	3,014	2,888	3,014	10	3,000.6	-1.64%
2008-08-07	0	0.122	0.116	0.123	0.119	0.123	210,000	25,410	0.1210	3,064	2,913	3,089	2,989	3,089	8	3,038.8	2.52%
2008-08-05	0	0.119	0.119	0.120	0.113	0.119	940,000	107,780	0.1147	2,989	2,989	3,014	2,838	2,989	37	2,879.5	-0.83%
2008-08-04	0	0.120	0.119	0.126	0.118	0.120	800,000	95,270	0.1191	3,014	2,989	3,164	2,963	3,014	32	2,990.7	0.00%
2008-08-01	0	0.120	0.120	0.123	0.116	0.122	860,000	103,200	0.1200	3,014	3,014	3,089	2,913	3,064	34	3,013.6	0.00%
2008-07-31	0	0.120	0.119	0.122	0.120	0.122	380,000	45,960	0.1209	3,014	2,989	3,064	3,014	3,064	15	3,037.4	0.00%
2008-07-30	0	0.120	0.118	0.120	0.120	0.120	155,000	18,600	0.1200	3,014	2,963	3,014	3,014	3,014	6	3,013.6	0.00%
2008-07-29	0	0.120	0.120	0.122	0.120	0.120	895,000	107,400	0.1200	3,014	3,014	3,064	3,014	3,014	36	3,013.6	-1.64%
2008-07-28	0	0.122	0.122	0.135	0.122	0.122	327,500	39,955	0.1220	3,064	3,064	3,390	3,064	3,064	13	3,063.9	1.67%
2008-07-25	0	0.120	0.120	0.123	0.119	0.122	977,500	117,423	0.1201	3,014	3,014	3,089	2,989	3,064	39	3,016.8	-1.64%
2008-07-24	0	0.122	0.122	0.125	0.122	0.125	2,700,000	330,200	0.1223	3,064	3,064	3,139	3,064	3,139	108	3,071.3	0.00%
2008-07-23	0	0.122	0.121	0.122	0.119	0.125	3,252,500	397,328	0.1222	3,064	3,039	3,064	2,989	3,139	130	3,067.9	-2.40%
2008-07-22	0	0.125	0.121	0.127	0.118	0.125	957,500	115,295	0.1204	3,139	3,039	3,189	2,963	3,139	38	3,024.0	0.81%
2008-07-21	0	0.124	0.122	0.124	0.119	0.133	1,855,000	225,630	0.1216	3,114	3,064	3,114	2,989	3,340	74	3,054.7	0.81%
2008-07-18	0	0.123	0.123	0.130	0.123	0.130	1,822,500	224,185	0.1230	3,089	3,089	3,265	3,089	3,265	73	3,089.2	-5.38%
2008-07-17	0	0.130	0.122	0.130	0.130	0.130	1,100,000	143,000	0.1300	3,265	3,064	3,265	3,265	3,265	44	3,264.8	-3.70%
2008-07-16	0	0.135	0.131	0.135	0.131	0.135	960,000	127,600	0.1329	3,390	3,290	3,390	3,290	3,390	38	3,338.0	2.27%
2008-07-15	0	0.132	0.132	0.137	0.128	0.135	3,899,182	514,702	0.1320	3,315	3,315	3,441	3,215	3,390	155	3,315.1	-11.41%
2008-07-14	0	0.149	0.131	0.149	0.131	0.149	575,000	76,010	0.1322	3,742	3,290	3,742	3,290	3,742	23	3,319.8	0.00%
2008-07-11	1	0.149	-	-	0.149	0.150	81,820,000	12,272,850	0.1500	3,742	-	-	3,742	3,767	3,258	3,767.0	-0.67%
2008-07-10	0	0.150	0.130	0.150	0.150	0.150	20,000	3,000	0.1500	3,767	3,265	3,767	3,767	3,767	1	3,767.0	0.00%
2008-07-09	0	0.150	0.142	0.150	0.142	0.150	65,000	9,270	0.1426	3,767	3,566	3,767	3,566	3,767	3	3,581.6	5.63%
2008-07-08	0	0.142	0.142	0.149	0.142	0.142	300,000	42,670	0.1422	3,566	3,566	3,742	3,566	3,566	12	3,572.0	-5.33%
2008-07-07	0	0.150	0.142	0.154	0.140	0.150	1,252,500	187,075	0.1494	3,767	3,566	3,867	3,516	3,767	50	3,751.0	0.67%
2008-07-04	0	0.149	0.145	0.149	0.131	0.152	165,000	23,793	0.1442	3,742	3,641	3,742	3,290	3,817	7	3,621.4	7.19%
2008-07-03	0	0.139	0.138	0.150	0.130	0.150	1,451,941	208,483	0.1436	3,491	3,466	3,767	3,265	3,767	58	3,606.0	-4.14%
2008-07-02	0	0.145	0.140	0.145	0.140	0.145	945,000	134,550	0.1424	3,641	3,516	3,641	3,516	3,641	38	3,575.7	1.40%
2008-06-30	0	0.143	0.143	0.150	0.130	0.150	3,065,000	422,950	0.1380	3,591	3,591	3,767	3,265	3,767	122	3,465.5	4.38%
2008-06-27	0	0.137	0.129	0.135	0.129	0.137	1,505,000	197,710	0.1314	3,441	3,240	3,390	3,240	3,441	60	3,299.1	-0.72%
2008-06-26	0	0.138	0.132	0.138	0.138	0.139	600,000	83,100	0.1385	3,466	3,315	3,466	3,466	3,491	24	3,478.2	-1.43%
2008-06-25	0	0.140	0.139	0.140	0.130	0.140	1,600,000	219,070	0.1369	3,516	3,491	3,516	3,265	3,516	64	3,438.5	-2.78%
2008-06-24	0	0.144	0.127	0.144	0.130	0.144	830,000	114,820	0.1383	3,616	3,189	3,616	3,265	3,616	33	3,474.2	-2.04%
2008-06-23	0	0.147	0.136	0.147	0.120	0.147	2,300,000	307,580	0.1337	3,692	3,415	3,692	3,014	3,692	92	3,358.5	-2.00%
2008-06-20	0	0.150	0.143	0.150	0.142	0.150	732,500	105,970	0.1447	3,767	3,591	3,767	3,566	3,767	29	3,633.2	-2.60%
2008-06-19	0	0.154	0.141	0.154	0.141	0.154	747,500	106,960	0.1431	3,867	3,541	3,867	3,541	3,867	30	3,593.5	1.99%
2008-06-18	0	0.151	0.145	0.152	0.148	0.152	210,000	31,508	0.1500	3,792	3,641	3,817	3,717	3,817	8	3,768.0	-0.66%
2008-06-17	0	0.152	0.144	0.154	0.144	0.154	390,000	57,425	0.1472	3,817	3,616	3,867	3,616	3,867	16	3,697.8	0.00%
2008-06-16	0	0.152	0.146	0.152	0.150	0.152	397,500	59,630	0.1500	3,817	3,667	3,817	3,767	3,817	16	3,767.4	1.33%
2008-06-13	0	0.150	0.150	0.152	0.150	0.153	4,435,000	669,163	0.1509	3,767	3,767	3,817	3,767	3,842	177	3,789.2	-2.60%
2008-06-12	0	0.154	0.153	0.154	0.150	0.154	2,667,500	401,980	0.1507	3,867	3,842	3,867	3,767	3,867	106	3,784.5	1.32%
2008-06-11	0	0.152	0.152	0.155	0.152	0.155	1,287,500	197,228	0.1532	3,817	3,817	3,893	3,817	3,893	51	3,847.1	-0.65%
2008-06-10	0	0.153	0.153	0.156	0.150	0.156	2,700,000	410,835	0.1522	3,842	3,842	3,918	3,767	3,918	108	3,821.3	-1.29%
2008-06-06	0	0.155	0.155	0.159	0.155	0.159	120,000	18,680	0.1557	3,893	3,893	3,993	3,893	3,993	5	3,909.4	-2.52%
2008-06-05	0	0.159	0.158	0.159	0.152	0.159	2,630,158	405,781	0.1543	3,993	3,968	3,993	3,817	3,993	105	3,874.5	-0.63%
2008-06-04	0	0.160	0.156	0.160	0.156	0.164	1,602,500	252,355	0.1575	4,018	3,918	4,018	3,918	4,119	64	3,954.8	0.00%
2008-06-03	0	0.160	0.160	0.163	0.155	0.165	850,000	136,373	0.1604	4,018	4,018	4,094	3,893	4,144	34	4,029.2	-1.23%
2008-06-02	0	0.162	0.160	0.164	0.162	0.171	1,352,500	220,370	0.1629	4,068	4,018	4,119	4,068	4,294	54	4,091.9	-0.61%
2008-05-30	0	0.163	0.159	0.163	0.155	0.166	12,157,500	1,935,150	0.1592	4,094	3,993	4,094	3,893	4,169	484	3,997.4	-2.40%
2008-05-29	0	0.167	0.167	0.168	0.165	0.178	6,300,000	1,078,235	0.1711	4,194	4,194	4,219	4,144	4,470	251	4,298.2	-5.11%
2008-05-28	0	0.176	0.177	0.179	0.175	0.180	1,290,000	227,995	0.1767	4,420	4,445	4,495	4,395	4,520	51	4,438.6	-3.30%
2008-05-27	0	0.182	0.180	0.182	0.179	0.185	3,910,000	711,260	0.1819	4,571	4,520	4,571	4,495	4,646	156	4,568.4	-1.62%
2008-05-26	0	0.185	0.184	0.185	0.182	0.190	5,502,500	1,014,425	0.1844	4,646	4,621	4,646	4,571	4,772	219	4,629.9	-5.61%
2008-05-23	0	0.196	0.190	0.196	0.192	0.219	7,660,000	1,547,933	0.2021	4,922	4,772	4,922	4,822	5,500	305	5,075.0	-6.67%
2008-05-22	0	0.210	0.208	0.210	0.180	0.245	89,075,000	17,269,398	0.1939	5,274	5,224	5,274	4,520	6,153	3,547	4,868.9	16.02%
2008-05-21	0	0.181	0.177	0.181	0.177	0.185	3,362,500	609,640	0.1813	4,546	4,445	4,546	4,445	4,646	134	4,553.2	1.69%
2008-05-20	0	0.178	0.178	0.183	0.178	0.180	575,000	102,440	0.1782	4,470	4,470	4,596	4,470	4,520	23	4,474.2	-1.11%
2008-05-19	0	0.180	0.179	0.180	0.179	0.184	1,580,000	286,000	0.1810	4,520	4,495	4,520	4,495	4,621	63	4,545.9	-2.17%
2008-05-16	0	0.184	0.179	0.184	0.176	0.184	770,000	136,980	0.1779	4,621	4,495	4,621	4,420	4,621	31	4,467.6	1.66%
2008-05-15	0	0.181	0.181	0.182	0.172	0.181	465,000	83,593	0.1798	4,546	4,546	4,571	4,320	4,546	19	4,514.7	-0.55%
2008-05-14	0	0.182	0.182	0.184	0.172	0.182	280,000	49,775	0.1778	4,571	4,571	4,621	4,320	4,571	11	4,464.4	-1.09%
2008-05-13	0	0.184	0.177	0.185	0.180	0.185	1,877,500	345,188	0.1839	4,621	4,445	4,646	4,520	4,646	75	4,617.3	3.37%
2008-05-09	0	0.178	0.177	0.181	0.176	0.180	525,000	93,620	0.1783	4,470	4,445	4,546	4,420	4,520	21	4,478.4	-1.11%
2008-05-08	0	0.180	0.180	0.183	0.179	0.186	705,000	128,725	0.1826	4,520	4,520	4,596	4,495	4,671	28	4,585.5	-2.70%
2008-05-07	0	0.185	0.177	0.185	0.181	0.186	160,000	29,540	0.1846	4,646	4,445	4,646	4,546	4,671	6	4,636.6	-2.12%
2008-05-06	0	0.189	0.182	0.189	0.179	0.190	650,000	122,513	0.1885	4,746	4,571	4,746	4,495	4,772	26	4,733.5	6.18%
2008-05-05	0	0.178	0.177	0.178	0.177	0.182	1,087,500	193,185	0.1776	4,470	4,445	4,470	4,445	4,571	43	4,461.2	-2.20%
2008-05-02	0	0.182	0.179	0.182	0.178	0.183	2,102,500	380,343	0.1809	4,571	4,495	4,571	4,470	4,596	84	4,543.1	-1.62%
2008-04-30	0	0.185	0.184	0.186	0.183	0.200	2,142,500	399,480	0.1865	4,646	4,621	4,671	4,596	5,023	85	4,682.6	-1.60%
2008-04-29	0	0.188	0.181	0.190	0.181	0.188	1,125,000	208,343	0.1852	4,721	4,546	4,772	4,546	4,721	45	4,650.9	0.00%
2008-04-28	0	0.188	0.185	0.188	0.184	0.188	1,662,500	308,340	0.1855	4,721	4,646	4,721	4,621	4,721	66	4,657.8	-1.57%
2008-04-25	0	0.191	0.191	0.198	0.191	0.196	290,000	55,690	0.1920	4,797	4,797	4,972	4,797	4,922	12	4,822.7	-4.02%
2008-04-24	0	0.199	0.199	0.200	0.184	0.199	1,542,500	294,555	0.1910	4,998	4,998	5,023	4,621	4,998	61	4,795.7	8.15%
2008-04-23	0	0.184	0.184	0.186	0.180	0.186	2,175,000	396,780	0.1824	4,621	4,621	4,671	4,520	4,671	87	4,581.4	-1.60%
2008-04-22	0	0.187	0.187	0.192	0.178	0.187	1,090,000	201,620	0.1850	4,696	4,696	4,822	4,470	4,696	43	4,645.3	1.08%
2008-04-21	0	0.185	0.185	0.192	0.185	0.194	127,500	24,608	0.1930	4,646	4,646	4,822	4,646	4,872	5	4,847.0	2.21%
2008-04-18	0	0.181	0.181	0.192	0.180	0.190	900,000	167,088	0.1857	4,546	4,546	4,822	4,520	4,772	36	4,662.4	-4.74%
2008-04-17	0	0.190	0.187	0.190	0.176	0.192	1,137,500	214,550	0.1886	4,772	4,696	4,772	4,420	4,822	45	4,736.8	2.70%
2008-04-16	0	0.185	0.181	0.190	-	-	40,000	7,200	0.1800	4,646	4,546	4,772	-	-	2	4,520.5	0.00%
2008-04-15	0	0.185	0.182	0.190	0.185	0.185	300,000	55,500	0.1850	4,646	4,571	4,772	4,646	4,646	12	4,646.0	0.00%
2008-04-14	0	0.185	0.178	0.189	0.180	0.185	1,010,000	186,100	0.1843	4,646	4,470	4,746	4,520	4,646	40	4,627.4	-1.60%
2008-04-11	0	0.188	0.188	0.189	0.184	0.193	1,050,000	196,840	0.1875	4,721	4,721	4,746	4,621	4,847	42	4,708.0	2.17%
2008-04-10	0	0.184	0.180	0.184	0.183	0.185	772,500	142,473	0.1844	4,621	4,520	4,621	4,596	4,646	31	4,631.7	-0.54%
2008-04-09	0	0.185	0.190	0.192	0.180	0.194	4,660,000	868,605	0.1864	4,646	4,772	4,822	4,520	4,872	186	4,681.1	-5.61%
2008-04-08	0	0.196	0.196	0.204	0.196	0.200	1,137,500	225,955	0.1986	4,922	4,922	5,123	4,922	5,023	45	4,988.6	-2.00%
2008-04-07	0	0.200	0.199	0.201	0.200	0.200	1,400,000	279,998	0.2000	5,023	4,998	5,048	5,023	5,023	56	5,022.7	-1.96%
2008-04-03	0	0.204	0.198	0.204	0.200	0.205	2,300,000	460,660	0.2003	5,123	4,972	5,123	5,023	5,148	92	5,029.9	-1.45%
2008-04-02	0	0.207	0.198	0.207	0.200	0.214	1,687,500	345,320	0.2046	5,199	4,972	5,199	5,023	5,374	67	5,139.1	-0.48%
2008-04-01	0	0.208	0.201	0.213	0.202	0.208	237,500	48,200	0.2029	5,224	5,048	5,349	5,073	5,224	9	5,096.7	-2.80%
2008-03-31	0	0.214	0.209	0.214	0.201	0.220	2,162,500	457,845	0.2117	5,374	5,249	5,374	5,048	5,525	86	5,317.1	-2.28%
2008-03-28	0	0.219	0.205	0.219	0.208	0.224	1,550,000	330,180	0.2130	5,500	5,148	5,500	5,224	5,625	62	5,349.7	5.29%
2008-03-27	0	0.208	0.201	0.208	0.196	0.210	290,000	59,735	0.2060	5,224	5,048	5,224	4,922	5,274	12	5,173.0	-0.48%
2008-03-26	0	0.209	0.196	0.209	0.200	0.209	1,355,000	272,088	0.2008	5,249	4,922	5,249	5,023	5,249	54	5,042.9	4.50%
2008-03-25	0	0.200	0.192	0.200	0.185	0.200	1,297,500	255,563	0.1970	5,023	4,822	5,023	4,646	5,023	52	4,946.5	0.00%
2008-03-20	0	0.200	0.191	0.200	0.190	0.200	232,500	45,400	0.1953	5,023	4,797	5,023	4,772	5,023	9	4,903.9	-0.50%
2008-03-19	0	0.201	0.196	0.201	0.196	0.202	1,225,000	244,125	0.1993	5,048	4,922	5,048	4,922	5,073	49	5,004.8	4.69%
2008-03-18	0	0.192	0.191	0.205	0.182	0.213	1,812,500	361,335	0.1994	4,822	4,797	5,148	4,571	5,349	72	5,006.6	-10.70%
2008-03-17	0	0.215	0.205	0.215	0.200	0.220	1,247,500	259,978	0.2084	5,399	5,148	5,399	5,023	5,525	50	5,233.7	-2.71%
2008-03-14	0	0.221	0.220	0.225	0.220	0.232	1,172,500	264,473	0.2256	5,550	5,525	5,651	5,525	5,826	47	5,664.7	-5.56%
2008-03-13	0	0.234	0.234	0.235	0.230	0.235	925,000	216,580	0.2341	5,877	5,877	5,902	5,776	5,902	37	5,880.1	-2.50%
2008-03-12	0	0.240	0.235	0.240	0.235	0.240	1,682,500	397,475	0.2362	6,027	5,902	6,027	5,902	6,027	67	5,932.9	0.00%
2008-03-11	0	0.240	0.237	0.242	0.240	0.247	880,000	211,990	0.2409	6,027	5,952	6,077	6,027	6,203	35	6,049.8	0.00%
2008-03-10	0	0.240	0.236	0.240	0.235	0.245	1,522,500	367,548	0.2414	6,027	5,927	6,027	5,902	6,153	61	6,062.7	-1.64%
2008-03-07	0	0.244	0.244	0.245	0.238	0.240	1,035,000	247,688	0.2393	6,128	6,128	6,153	5,977	6,027	41	6,010.0	-0.81%
2008-03-06	0	0.246	0.240	0.249	0.240	0.246	65,000	15,698	0.2415	6,178	6,027	6,253	6,027	6,178	3	6,065.1	0.82%
2008-03-05	0	0.244	0.241	0.244	0.236	0.250	4,637,500	1,124,618	0.2425	6,128	6,052	6,128	5,927	6,278	185	6,090.2	-2.40%
2008-03-04	0	0.250	0.250	0.260	0.250	0.260	735,000	184,975	0.2517	6,278	6,278	6,530	6,278	6,530	29	6,320.3	-3.85%
2008-03-03	0	0.260	0.260	0.265	0.250	0.265	472,500	122,400	0.2590	6,530	6,530	6,655	6,278	6,655	19	6,505.6	-1.89%
2008-02-29	0	0.265	0.255	0.265	0.255	0.265	2,305,000	599,675	0.2602	6,655	6,404	6,655	6,404	6,655	92	6,533.6	3.92%
2008-02-28	0	0.255	0.255	0.260	0.246	0.260	615,000	157,670	0.2564	6,404	6,404	6,530	6,178	6,530	24	6,438.5	-1.92%
2008-02-27	0	0.260	0.255	0.260	0.250	0.270	580,000	151,525	0.2613	6,530	6,404	6,530	6,278	6,781	23	6,560.9	-1.89%
2008-02-26	0	0.265	0.255	0.265	0.247	0.270	410,000	109,495	0.2671	6,655	6,404	6,655	6,203	6,781	16	6,706.9	6.00%
2008-02-25	0	0.250	0.245	0.250	0.245	0.270	307,500	80,900	0.2631	6,278	6,153	6,278	6,153	6,781	12	6,607.1	-3.85%
2008-02-22	0	0.260	0.245	0.260	0.245	0.260	310,037	77,447	0.2498	6,530	6,153	6,530	6,153	6,530	12	6,273.4	-1.89%
2008-02-21	0	0.265	0.250	0.265	0.250	0.265	185,000	46,863	0.2533	6,655	6,278	6,655	6,278	6,655	7	6,361.6	1.92%
2008-02-20	0	0.260	0.250	0.260	0.250	0.270	1,162,500	298,700	0.2569	6,530	6,278	6,530	6,278	6,781	46	6,452.9	-5.45%
2008-02-19	0	0.275	0.275	0.290	0.270	0.280	1,425,000	387,750	0.2721	6,906	6,906	7,283	6,781	7,032	57	6,833.6	1.85%
2008-02-18	0	0.270	0.260	0.275	0.250	0.270	1,587,500	411,600	0.2593	6,781	6,530	6,906	6,278	6,781	63	6,511.4	5.88%
2008-02-15	0	0.255	0.248	0.255	0.239	0.255	980,000	239,938	0.2448	6,404	6,228	6,404	6,002	6,404	39	6,148.7	5.81%
2008-02-14	0	0.241	0.237	0.241	0.235	0.241	3,372,500	807,923	0.2396	6,052	5,952	6,052	5,902	6,052	134	6,016.3	0.84%
2008-02-13	0	0.239	0.235	0.239	0.237	0.240	1,245,641	295,924	0.2376	6,002	5,902	6,002	5,952	6,027	50	5,966.2	-0.42%
2008-02-12	0	0.240	0.236	0.249	0.235	0.240	297,500	70,340	0.2364	6,027	5,927	6,253	5,902	6,027	12	5,937.8	-4.00%
2008-02-11	0	0.250	0.237	0.250	0.237	0.255	872,500	209,793	0.2405	6,278	5,952	6,278	5,952	6,404	35	6,038.6	0.00%
2008-02-06	0	0.250	0.240	0.250	0.250	0.250	10,000	2,500	0.2500	6,278	6,027	6,278	6,278	6,278	0	6,278.4	0.00%
2008-02-05	0	0.250	0.243	0.250	-	-	0	0	-	6,278	6,103	6,278	-	-	0	-	0.00%
2008-02-04	0	0.250	0.245	0.255	0.245	0.260	182,500	45,163	0.2475	6,278	6,153	6,404	6,153	6,530	7	6,214.8	2.04%
2008-02-01	0	0.245	0.238	0.245	0.236	0.245	322,500	76,650	0.2377	6,153	5,977	6,153	5,927	6,153	13	5,968.9	0.00%
2008-01-31	0	0.245	0.245	0.248	0.237	0.237	50,000	11,850	0.2370	6,153	6,153	6,228	5,952	5,952	2	5,951.9	-2.00%
2008-01-30	0	0.250	0.237	0.250	0.236	0.250	360,000	86,940	0.2415	6,278	5,952	6,278	5,927	6,278	14	6,064.9	2.04%
2008-01-29	0	0.245	0.245	0.249	0.236	0.236	52,500	12,390	0.2360	6,153	6,153	6,253	5,927	5,927	2	5,926.8	-3.92%
2008-01-28	0	0.255	0.255	0.260	0.245	0.255	145,000	36,325	0.2505	6,404	6,404	6,530	6,153	6,404	6	6,291.4	-1.92%
2008-01-25	0	0.260	0.260	0.265	0.245	0.260	927,500	230,650	0.2487	6,530	6,530	6,655	6,153	6,530	37	6,245.2	6.12%
2008-01-24	0	0.245	0.245	0.255	0.245	0.280	520,000	128,593	0.2473	6,153	6,153	6,404	6,153	7,032	21	6,210.5	-5.77%
2008-01-23	0	0.260	0.250	0.260	0.250	0.260	1,682,500	431,713	0.2566	6,530	6,278	6,530	6,278	6,530	67	6,443.9	4.00%
2008-01-22	0	0.250	0.231	0.250	0.232	0.250	2,785,000	669,580	0.2404	6,278	5,801	6,278	5,826	6,278	111	6,037.9	-5.66%
2008-01-21	0	0.265	0.245	0.265	0.244	0.265	902,500	221,005	0.2449	6,655	6,153	6,655	6,128	6,655	36	6,149.8	1.92%
2008-01-18	0	0.260	0.250	0.260	0.241	0.285	1,482,500	376,773	0.2541	6,530	6,278	6,530	6,052	7,157	59	6,382.6	0.00%
2008-01-17	0	0.260	0.249	0.260	0.245	0.280	3,555,000	891,638	0.2508	6,530	6,253	6,530	6,153	7,032	142	6,298.8	1.96%
2008-01-16	0	0.255	0.249	0.255	0.249	0.265	3,102,500	788,408	0.2541	6,404	6,253	6,404	6,253	6,655	124	6,381.9	-5.56%
2008-01-15	0	0.270	0.270	0.275	0.270	0.300	1,130,000	309,000	0.2735	6,781	6,781	6,906	6,781	7,534	45	6,867.4	-5.26%
2008-01-14	0	0.285	0.280	0.285	0.280	0.295	1,100,000	313,550	0.2850	7,157	7,032	7,157	7,032	7,409	44	7,158.5	-5.00%
2008-01-11	0	0.300	0.285	0.300	0.275	0.310	2,860,000	825,538	0.2886	7,534	7,157	7,534	6,906	7,785	114	7,249.0	-3.23%
2008-01-10	0	0.310	0.300	0.320	0.300	0.320	1,630,000	497,900	0.3055	7,785	7,534	8,036	7,534	8,036	65	7,671.2	-1.59%
2008-01-09	0	0.315	0.305	0.310	0.300	0.320	1,542,500	476,588	0.3090	7,911	7,660	7,785	7,534	8,036	61	7,759.4	1.61%
2008-01-08	0	0.310	0.310	0.315	0.310	0.345	1,640,000	532,250	0.3245	7,785	7,785	7,911	7,785	8,664	65	8,150.4	-4.62%
2008-01-07	0	0.325	0.320	0.330	0.320	0.330	2,415,788	780,578	0.3231	8,162	8,036	8,288	8,036	8,288	96	8,114.6	-7.14%
2008-01-04	0	0.350	0.340	0.350	0.330	0.350	1,902,500	654,538	0.3440	8,790	8,539	8,790	8,288	8,790	76	8,640.1	-2.78%
2008-01-03	0	0.360	0.350	0.360	0.330	0.370	2,456,484	869,752	0.3541	9,041	8,790	9,041	8,288	9,292	98	8,891.8	-2.70%
2008-01-02	0	0.370	0.365	0.370	0.365	0.420	6,540,000	2,469,275	0.3776	9,292	9,166	9,292	9,166	10,548	260	9,482.0	-7.50%
2007-12-31	0	0.400	0.400	0.410	0.400	0.445	5,415,000	2,187,975	0.4041	10,045	10,045	10,297	10,045	11,176	216	10,147	-2.44%
2007-12-28	0	0.410	0.400	0.410	0.340	0.435	24,812,500	9,947,263	0.4009	10,297	10,045	10,297	8,539	10,924	988	10,068	3.80%
2007-12-27	1	0.395	0.390	0.400	0.285	0.420	13,502,500	5,164,025	0.3824	9,920	9,794	10,045	7,157	10,548	538	9,604.7	43.64%
2007-12-24	0	0.275	0.275	0.280	0.247	0.280	407,500	105,888	0.2598	6,906	6,906	7,032	6,203	7,032	16	6,525.7	7.84%
2007-12-21	0	0.255	0.250	0.265	0.242	0.265	1,145,000	288,155	0.2517	6,404	6,278	6,655	6,077	6,655	46	6,320.2	2.00%
2007-12-20	0	0.250	0.250	0.255	0.245	0.255	1,552,500	388,463	0.2502	6,278	6,278	6,404	6,153	6,404	62	6,283.9	0.81%
2007-12-19	0	0.248	0.244	0.248	0.240	0.255	2,088,500	511,445	0.2449	6,228	6,128	6,228	6,027	6,404	83	6,150.0	-2.75%
2007-12-18	0	0.255	0.250	0.255	0.237	0.265	3,069,182	758,894	0.2473	6,404	6,278	6,404	5,952	6,655	122	6,209.7	-7.27%
2007-12-17	0	0.275	0.270	0.275	0.265	0.290	2,280,000	634,375	0.2782	6,906	6,781	6,906	6,655	7,283	91	6,987.5	-8.33%
2007-12-14	0	0.300	0.295	0.300	0.290	0.300	1,410,000	414,563	0.2940	7,534	7,409	7,534	7,283	7,534	56	7,383.8	-1.64%
2007-12-13	0	0.305	0.300	0.305	0.300	0.305	1,557,500	471,100	0.3025	7,660	7,534	7,660	7,534	7,660	62	7,596.2	-1.61%
2007-12-12	0	0.310	0.305	0.310	0.305	0.310	1,920,000	589,788	0.3072	7,785	7,660	7,785	7,660	7,785	76	7,714.4	0.00%
2007-12-11	0	0.310	0.305	0.310	0.305	0.315	5,830,000	1,803,050	0.3093	7,785	7,660	7,785	7,660	7,911	232	7,766.9	1.64%
2007-12-10	0	0.305	0.300	0.305	0.295	0.305	400,000	120,025	0.3001	7,660	7,534	7,660	7,409	7,660	16	7,535.7	1.67%
2007-12-07	0	0.300	0.295	0.300	0.300	0.305	747,500	224,750	0.3007	7,534	7,409	7,534	7,534	7,660	30	7,550.9	-1.64%
2007-12-06	0	0.305	0.300	0.305	0.295	0.305	2,667,500	804,350	0.3015	7,660	7,534	7,660	7,409	7,660	106	7,572.7	0.00%
2007-12-05	0	0.305	0.300	0.305	0.295	0.305	1,556,841	467,103	0.3000	7,660	7,534	7,660	7,409	7,660	62	7,534.9	0.00%
2007-12-04	0	0.305	0.300	0.305	0.300	0.305	1,707,500	515,650	0.3020	7,660	7,534	7,660	7,534	7,660	68	7,584.1	-1.61%
2007-12-03	0	0.310	0.305	0.310	0.300	0.315	5,222,500	1,582,938	0.3031	7,785	7,660	7,785	7,534	7,911	208	7,611.9	-3.12%
2007-11-30	0	0.320	0.315	0.320	0.315	0.325	1,077,500	340,700	0.3162	8,036	7,911	8,036	7,911	8,162	43	7,940.8	0.00%
2007-11-29	0	0.320	0.315	0.320	0.310	0.325	1,515,000	481,575	0.3179	8,036	7,911	8,036	7,785	8,162	60	7,982.9	1.59%
2007-11-28	0	0.315	0.310	0.315	0.310	0.320	1,432,500	453,763	0.3168	7,911	7,785	7,911	7,785	8,036	57	7,955.1	-4.55%
2007-11-27	0	0.330	0.325	0.330	0.320	0.330	2,832,500	919,150	0.3245	8,288	8,162	8,288	8,036	8,288	113	8,149.4	0.00%
2007-11-26	0	0.330	0.325	0.330	0.320	0.330	2,890,112	937,121	0.3243	8,288	8,162	8,288	8,036	8,288	115	8,143.1	0.00%
2007-11-23	0	0.330	0.325	0.330	0.325	0.350	2,830,000	960,838	0.3395	8,288	8,162	8,288	8,162	8,790	113	8,526.5	-1.49%
2007-11-22	0	0.335	0.335	0.340	0.330	0.345	2,987,500	990,063	0.3314	8,413	8,413	8,539	8,288	8,664	119	8,322.7	0.00%
2007-11-21	0	0.335	0.335	0.345	0.335	0.345	1,390,000	469,663	0.3379	8,413	8,413	8,664	8,413	8,664	55	8,485.6	-4.29%
2007-11-20	0	0.350	0.340	0.350	0.320	0.350	2,862,500	985,750	0.3444	8,790	8,539	8,790	8,036	8,790	114	8,648.3	0.00%
2007-11-19	0	0.350	0.345	0.350	0.320	0.350	1,750,000	587,738	0.3359	8,790	8,664	8,790	8,036	8,790	70	8,434.4	0.00%
2007-11-16	0	0.350	0.345	0.350	0.335	0.350	2,512,500	850,500	0.3385	8,790	8,664	8,790	8,413	8,790	100	8,501.2	1.45%
2007-11-15	0	0.345	0.340	0.345	0.340	0.350	1,182,500	407,813	0.3449	8,664	8,539	8,664	8,539	8,790	47	8,661.0	0.00%
2007-11-14	0	0.345	0.340	0.350	0.340	0.350	4,045,000	1,399,325	0.3459	8,664	8,539	8,790	8,539	8,790	161	8,687.8	1.47%
2007-11-13	0	0.340	0.335	0.340	0.330	0.340	2,320,000	777,038	0.3349	8,539	8,413	8,539	8,288	8,539	92	8,411.3	0.00%
2007-11-12	0	0.340	0.340	0.345	0.330	0.350	4,390,000	1,503,213	0.3424	8,539	8,539	8,664	8,288	8,790	175	8,599.3	-4.23%
2007-11-09	0	0.355	0.355	0.360	0.335	0.355	4,552,500	1,571,900	0.3453	8,915	8,915	9,041	8,413	8,915	181	8,671.3	2.90%
2007-11-08	0	0.345	0.340	0.345	0.340	0.360	2,225,000	768,988	0.3456	8,664	8,539	8,664	8,539	9,041	89	8,679.6	-2.82%
2007-11-07	0	0.355	0.350	0.355	0.345	0.380	4,337,500	1,514,288	0.3491	8,915	8,790	8,915	8,664	9,543	173	8,767.6	0.00%
2007-11-06	0	0.355	0.350	0.355	0.335	0.355	7,607,500	2,607,675	0.3428	8,915	8,790	8,915	8,413	8,915	303	8,608.4	-1.39%
2007-11-05	0	0.360	0.360	0.365	0.360	0.365	2,205,000	800,300	0.3629	9,041	9,041	9,166	9,041	9,166	88	9,114.9	-1.37%
2007-11-02	0	0.365	0.365	0.370	0.360	0.375	1,717,500	632,688	0.3684	9,166	9,166	9,292	9,041	9,418	68	9,251.3	-2.67%
2007-11-01	0	0.375	0.370	0.375	0.365	0.395	3,475,000	1,295,438	0.3728	9,418	9,292	9,418	9,166	9,920	138	9,362.1	1.35%
2007-10-31	0	0.370	0.365	0.370	0.350	0.370	2,217,500	799,413	0.3605	9,292	9,166	9,292	8,790	9,292	88	9,053.5	-2.63%
2007-10-30	0	0.380	0.375	0.380	0.360	0.380	1,872,500	680,050	0.3632	9,543	9,418	9,543	9,041	9,543	75	9,120.7	0.00%
2007-10-29	0	0.380	0.375	0.380	0.365	0.390	1,385,000	524,363	0.3786	9,543	9,418	9,543	9,166	9,794	55	9,508.1	-3.80%
2007-10-26	0	0.395	0.390	0.400	0.380	0.395	1,480,000	578,850	0.3911	9,920	9,794	10,045	9,543	9,920	59	9,822.3	-1.25%
2007-10-25	0	0.400	0.390	0.400	0.360	0.405	5,255,000	2,005,975	0.3817	10,045	9,794	10,045	9,041	10,171	209	9,586.6	9.59%
2007-10-24	0	0.365	0.360	0.365	0.355	0.380	3,117,500	1,139,288	0.3654	9,166	9,041	9,166	8,915	9,543	124	9,177.8	-3.95%
2007-10-23	0	0.380	0.375	0.385	0.350	0.380	3,487,500	1,278,213	0.3665	9,543	9,418	9,669	8,790	9,543	139	9,204.5	5.56%
2007-10-22	0	0.360	0.350	0.360	0.330	0.360	10,125,000	3,440,338	0.3398	9,041	8,790	9,041	8,288	9,041	403	8,533.3	-5.26%
2007-10-18	0	0.380	0.370	0.375	0.350	0.405	4,193,365	1,596,857	0.3808	9,543	9,292	9,418	8,790	10,171	167	9,563.4	-6.17%
2007-10-17	0	0.405	0.405	0.410	0.400	0.420	3,095,000	1,254,213	0.4052	10,171	10,171	10,297	10,045	10,548	123	10,177	-3.57%
2007-10-16	0	0.420	0.415	0.420	0.415	0.425	2,095,000	876,813	0.4185	10,548	10,422	10,548	10,422	10,673	83	10,511	-3.45%
2007-10-15	0	0.435	0.415	0.435	0.410	0.435	4,545,000	1,918,438	0.4221	10,924	10,422	10,924	10,297	10,924	181	10,600	0.00%
2007-10-12	0	0.435	0.430	0.435	0.425	0.435	2,005,000	862,125	0.4300	10,924	10,799	10,924	10,673	10,924	80	10,799	0.00%
2007-10-11	0	0.435	0.430	0.435	0.425	0.435	4,422,500	1,898,988	0.4294	10,924	10,799	10,924	10,673	10,924	176	10,784	0.00%
2007-10-10	0	0.435	0.430	0.435	0.425	0.435	2,580,000	1,107,375	0.4292	10,924	10,799	10,924	10,673	10,924	103	10,779	-1.14%
2007-10-09	0	0.440	0.435	0.440	0.430	0.445	700,000	303,700	0.4339	11,050	10,924	11,050	10,799	11,176	28	10,896	0.00%
2007-10-08	0	0.440	0.440	0.445	0.430	0.450	4,545,000	2,019,425	0.4443	11,050	11,050	11,176	10,799	11,301	181	11,158	2.33%
2007-10-05	0	0.430	0.425	0.430	0.420	0.435	2,695,000	1,141,400	0.4235	10,799	10,673	10,799	10,548	10,924	107	10,636	-1.15%
2007-10-04	0	0.435	0.430	0.435	0.415	0.435	7,435,000	3,151,900	0.4239	10,924	10,799	10,924	10,422	10,924	296	10,646	0.00%
2007-10-03	0	0.435	0.425	0.435	0.425	0.440	3,450,000	1,488,150	0.4313	10,924	10,673	10,924	10,673	11,050	137	10,833	-2.25%
2007-10-02	0	0.445	0.435	0.445	0.430	0.445	2,350,000	1,028,788	0.4378	11,176	10,924	11,176	10,799	11,176	94	10,994	0.00%
2007-09-28	0	0.445	0.440	0.445	0.435	0.445	1,392,500	610,075	0.4381	11,176	11,050	11,176	10,924	11,176	55	11,003	0.00%
2007-09-27	0	0.445	0.445	0.450	0.430	0.450	3,495,000	1,546,475	0.4425	11,176	11,176	11,301	10,799	11,301	139	11,112	-1.11%
2007-09-25	0	0.450	0.430	0.450	0.420	0.450	4,337,500	1,871,588	0.4315	11,301	10,799	11,301	10,548	11,301	173	10,836	1.12%
2007-09-24	0	0.445	0.435	0.445	0.425	0.450	5,152,500	2,267,925	0.4402	11,176	10,924	11,176	10,673	11,301	205	11,054	-2.20%
2007-09-21	0	0.455	0.450	0.455	0.445	0.455	3,925,000	1,750,875	0.4461	11,427	11,301	11,427	11,176	11,427	156	11,203	1.11%
2007-09-20	0	0.450	0.445	0.455	0.440	0.455	5,235,000	2,343,463	0.4477	11,301	11,176	11,427	11,050	11,427	208	11,242	-1.10%
2007-09-19	0	0.455	0.450	0.455	0.440	0.455	5,595,000	2,506,213	0.4479	11,427	11,301	11,427	11,050	11,427	223	11,249	0.00%
2007-09-18	0	0.455	0.445	0.450	0.430	0.455	3,135,000	1,402,400	0.4473	11,427	11,176	11,301	10,799	11,427	125	11,234	0.00%
2007-09-17	0	0.455	0.450	0.455	0.420	0.455	17,075,000	7,521,450	0.4405	11,427	11,301	11,427	10,548	11,427	680	11,062	-10.78%
2007-09-14	0	0.510	0.500	0.520	0.500	0.540	6,392,500	3,331,500	0.5212	12,808	12,557	13,059	12,557	13,561	255	13,088	0.00%
2007-09-13	0	0.510	0.500	0.510	0.500	0.520	4,837,500	2,486,500	0.5140	12,808	12,557	12,808	12,557	13,059	193	12,909	-1.92%
2007-09-12	0	0.520	0.510	0.520	0.500	0.540	6,387,500	3,298,300	0.5164	13,059	12,808	13,059	12,557	13,561	254	12,968	-1.89%
2007-09-11	0	0.530	0.520	0.530	0.510	0.540	22,327,500	11,795,750	0.5283	13,310	13,059	13,310	12,808	13,561	889	13,268	1.92%
2007-09-10	0	0.520	0.510	0.520	0.455	0.520	10,251,469	5,087,751	0.4963	13,059	12,808	13,059	11,427	13,059	408	12,464	11.83%
2007-09-07	0	0.465	0.465	0.470	0.460	0.470	2,305,000	1,068,050	0.4634	11,678	11,678	11,803	11,552	11,803	92	11,637	1.09%
2007-09-06	0	0.460	0.460	0.465	0.455	0.465	5,994,182	2,759,065	0.4603	11,552	11,552	11,678	11,427	11,678	239	11,560	0.00%
2007-09-05	0	0.460	0.455	0.465	0.455	0.465	3,050,000	1,407,050	0.4613	11,552	11,427	11,678	11,427	11,678	121	11,586	-1.08%
2007-09-04	0	0.465	0.450	0.465	0.450	0.470	4,947,500	2,282,000	0.4612	11,678	11,301	11,678	11,301	11,803	197	11,583	0.00%
2007-09-03	0	0.465	0.465	0.470	0.460	0.475	3,002,500	1,396,563	0.4651	11,678	11,678	11,803	11,552	11,929	120	11,681	-1.06%
2007-08-31	0	0.470	0.460	0.470	0.465	0.470	1,845,000	862,350	0.4674	11,803	11,552	11,803	11,678	11,803	73	11,738	0.00%
2007-08-30	0	0.470	0.470	0.475	0.460	0.475	2,990,000	1,400,313	0.4683	11,803	11,803	11,929	11,552	11,929	119	11,762	1.08%
2007-08-29	0	0.465	0.450	0.455	0.435	0.465	8,687,500	3,930,400	0.4524	11,678	11,301	11,427	10,924	11,678	346	11,362	0.00%
2007-08-28	0	0.465	0.465	0.470	0.455	0.490	5,060,000	2,375,575	0.4695	11,678	11,678	11,803	11,427	12,306	201	11,790	-5.10%
2007-08-27	0	0.490	0.485	0.490	0.480	0.495	5,835,000	2,856,963	0.4896	12,306	12,180	12,306	12,055	12,431	232	12,296	2.08%
2007-08-24	0	0.480	0.475	0.480	0.465	0.480	4,222,500	1,996,525	0.4728	12,055	11,929	12,055	11,678	12,055	168	11,874	2.13%
2007-08-23	0	0.470	0.465	0.475	0.460	0.475	4,157,500	1,938,088	0.4662	11,803	11,678	11,929	11,552	11,929	166	11,707	1.08%
2007-08-22	0	0.465	0.460	0.465	0.455	0.465	3,150,000	1,458,000	0.4629	11,678	11,552	11,678	11,427	11,678	125	11,624	0.00%
2007-08-21	0	0.465	0.460	0.470	0.445	0.470	9,820,000	4,455,663	0.4537	11,678	11,552	11,803	11,176	11,803	391	11,395	2.20%
2007-08-20	0	0.455	0.450	0.455	0.420	0.470	6,645,000	3,009,413	0.4529	11,427	11,301	11,427	10,548	11,803	265	11,374	-3.19%
2007-08-17	0	0.470	0.445	0.480	0.330	0.480	15,772,500	6,945,938	0.4404	11,803	11,176	12,055	8,288	12,055	628	11,060	-1.05%
2007-08-16	0	0.475	0.470	0.475	0.450	0.475	5,940,000	2,722,175	0.4583	11,929	11,803	11,929	11,301	11,929	237	11,509	-1.04%
2007-08-15	0	0.480	0.475	0.480	0.465	0.480	2,167,500	1,018,175	0.4697	12,055	11,929	12,055	11,678	12,055	86	11,797	0.00%
2007-08-14	0	0.480	0.475	0.480	0.475	0.490	2,255,000	1,080,925	0.4793	12,055	11,929	12,055	11,929	12,306	90	12,038	1.05%
2007-08-13	0	0.475	0.470	0.475	0.450	0.475	4,502,500	2,114,900	0.4697	11,929	11,803	11,929	11,301	11,929	179	11,796	0.00%
2007-08-10	0	0.475	0.470	0.480	0.455	0.480	6,105,000	2,838,688	0.4650	11,929	11,803	12,055	11,427	12,055	243	11,677	-3.06%
2007-08-09	0	0.490	0.480	0.490	0.480	0.500	3,855,000	1,898,613	0.4925	12,306	12,055	12,306	12,055	12,557	154	12,369	-1.01%
2007-08-08	0	0.495	0.490	0.495	0.475	0.510	3,175,000	1,536,675	0.4840	12,431	12,306	12,431	11,929	12,808	126	12,155	0.00%
2007-08-07	0	0.495	0.490	0.500	0.470	0.510	11,443,757	5,615,941	0.4907	12,431	12,306	12,557	11,803	12,808	456	12,324	-2.94%
2007-08-06	0	0.510	0.500	0.510	0.495	0.510	5,270,000	2,645,563	0.5020	12,808	12,557	12,808	12,431	12,808	210	12,607	-5.56%
2007-08-03	0	0.540	0.520	0.530	0.520	0.540	5,095,000	2,666,900	0.5234	13,561	13,059	13,310	13,059	13,561	203	13,145	0.00%
2007-08-02	0	0.540	0.530	0.540	0.520	0.550	8,935,000	4,771,975	0.5341	13,561	13,310	13,561	13,059	13,813	356	13,413	0.00%
2007-08-01	0	0.540	0.530	0.540	0.530	0.570	10,442,500	5,710,300	0.5468	13,561	13,310	13,561	13,310	14,315	416	13,733	-5.26%
2007-07-31	0	0.570	0.560	0.570	0.550	0.570	7,545,000	4,219,075	0.5592	14,315	14,064	14,315	13,813	14,315	300	14,043	3.64%
2007-07-30	0	0.550	0.550	0.560	0.540	0.560	7,590,673	4,185,543	0.5514	13,813	13,813	14,064	13,561	14,064	302	13,848	-1.79%
2007-07-27	0	0.560	0.550	0.560	0.550	0.570	9,325,000	5,232,800	0.5612	14,064	13,813	14,064	13,813	14,315	371	14,093	-3.45%
2007-07-26	0	0.580	0.570	0.580	0.560	0.580	5,271,410	3,007,436	0.5705	14,566	14,315	14,566	14,064	14,566	210	14,328	1.75%
2007-07-25	0	0.570	0.560	0.570	0.560	0.570	3,365,000	1,910,325	0.5677	14,315	14,064	14,315	14,064	14,315	134	14,257	-1.72%
2007-07-24	0	0.580	0.570	0.580	0.560	0.580	8,700,000	4,959,550	0.5701	14,566	14,315	14,566	14,064	14,566	346	14,316	0.00%
2007-07-23	0	0.580	0.570	0.580	0.570	0.590	8,767,500	5,052,200	0.5762	14,566	14,315	14,566	14,315	14,817	349	14,472	-1.69%
2007-07-20	0	0.590	0.580	0.590	0.570	0.590	8,862,500	5,133,200	0.5792	14,817	14,566	14,817	14,315	14,817	353	14,546	1.72%
2007-07-19	0	0.580	0.570	0.580	0.560	0.580	30,597,500	17,433,475	0.5698	14,566	14,315	14,566	14,064	14,566	1,218	14,309	0.00%
2007-07-18	0	0.580	0.570	0.580	0.560	0.590	12,820,000	7,309,525	0.5702	14,566	14,315	14,566	14,064	14,817	510	14,319	0.00%
2007-07-17	0	0.580	0.580	0.590	0.570	0.590	9,523,868	5,553,241	0.5831	14,566	14,566	14,817	14,315	14,817	379	14,643	-1.69%
2007-07-16	0	0.590	0.590	0.600	0.580	0.600	5,687,500	3,366,100	0.5918	14,817	14,817	15,068	14,566	15,068	226	14,863	-1.67%
2007-07-13	0	0.600	0.590	0.600	0.590	0.610	5,412,500	3,233,050	0.5973	15,068	14,817	15,068	14,817	15,319	216	15,001	0.00%
2007-07-12	0	0.600	0.590	0.600	0.590	0.600	8,102,500	4,828,025	0.5959	15,068	14,817	15,068	14,817	15,068	323	14,964	0.00%
2007-07-11	0	0.600	0.590	0.600	0.590	0.610	4,965,000	2,957,225	0.5956	15,068	14,817	15,068	14,817	15,319	198	14,958	0.00%
2007-07-10	0	0.600	0.600	0.610	0.600	0.620	7,140,000	4,346,525	0.6088	15,068	15,068	15,319	15,068	15,570	284	15,288	-1.64%
2007-07-09	0	0.610	0.600	0.620	0.600	0.630	10,371,941	6,346,401	0.6119	15,319	15,068	15,570	15,068	15,822	413	15,367	1.67%
2007-07-06	0	0.600	0.600	0.610	0.590	0.610	8,374,341	5,006,481	0.5978	15,068	15,068	15,319	14,817	15,319	333	15,014	1.69%
2007-07-05	0	0.590	0.590	0.600	0.590	0.620	5,890,000	3,573,700	0.6067	14,817	14,817	15,068	14,817	15,570	235	15,237	-1.67%
2007-07-04	0	0.600	0.590	0.600	0.580	0.610	7,045,000	4,176,000	0.5928	15,068	14,817	15,068	14,566	15,319	281	14,886	3.45%
2007-07-03	0	0.580	0.570	0.580	0.570	0.610	10,532,500	6,236,450	0.5921	14,566	14,315	14,566	14,315	15,319	419	14,870	-4.92%
2007-06-29	0	0.610	0.600	0.610	0.600	0.630	5,815,000	3,530,850	0.6072	15,319	15,068	15,319	15,068	15,822	232	15,249	-1.61%
2007-06-28	0	0.620	0.620	0.630	0.610	0.630	8,360,000	5,181,600	0.6198	15,570	15,570	15,822	15,319	15,822	333	15,566	0.00%
2007-06-27	0	0.620	0.610	0.620	0.610	0.620	6,720,000	4,142,875	0.6165	15,570	15,319	15,570	15,319	15,570	268	15,483	-1.59%
2007-06-26	0	0.630	0.620	0.630	0.610	0.640	8,267,500	5,146,725	0.6225	15,822	15,570	15,822	15,319	16,073	329	15,634	-1.56%
2007-06-25	0	0.640	0.630	0.640	0.630	0.650	6,767,500	4,292,800	0.6343	16,073	15,822	16,073	15,822	16,324	269	15,930	-1.54%
2007-06-22	0	0.650	0.640	0.650	0.630	0.650	5,022,500	3,205,450	0.6382	16,324	16,073	16,324	15,822	16,324	200	16,028	1.56%
2007-06-21	0	0.640	0.630	0.640	0.630	0.650	7,925,000	5,079,850	0.6410	16,073	15,822	16,073	15,822	16,324	316	16,098	-1.54%
2007-06-20	0	0.650	0.650	0.660	0.630	0.670	11,325,000	7,370,675	0.6508	16,324	16,324	16,575	15,822	16,826	451	16,345	0.00%
2007-06-18	0	0.650	0.640	0.650	0.610	0.690	27,719,341	17,765,216	0.6409	16,324	16,073	16,324	15,319	17,328	1,104	16,095	-2.99%
2007-06-15	0	0.670	0.660	0.680	0.660	0.720	32,863,773	22,709,515	0.6910	16,826	16,575	17,077	16,575	18,082	1,309	17,354	-2.90%
2007-06-14	0	0.690	0.690	0.700	0.680	0.730	23,510,000	16,481,950	0.7011	17,328	17,328	17,580	17,077	18,333	936	17,606	-2.82%
2007-06-13	0	0.710	0.700	0.710	0.700	0.740	42,391,684	30,485,420	0.7191	17,831	17,580	17,831	17,580	18,584	1,688	18,060	0.00%
2007-06-12	0	0.710	0.700	0.710	0.680	0.720	75,512,500	53,042,250	0.7024	17,831	17,580	17,831	17,077	18,082	3,007	17,641	5.97%
2007-06-11	0	0.670	0.670	0.680	0.650	0.680	29,898,682	19,841,096	0.6636	16,826	16,826	17,077	16,324	17,077	1,191	16,666	4.69%
2007-06-08	0	0.640	0.640	0.650	0.610	0.650	12,440,000	7,887,850	0.6341	16,073	16,073	16,324	15,319	16,324	495	15,924	0.00%
2007-06-07	0	0.640	0.630	0.640	0.600	0.650	16,477,500	10,262,700	0.6228	16,073	15,822	16,073	15,068	16,324	656	15,642	1.59%
2007-06-06	0	0.630	0.620	0.630	0.610	0.640	11,985,000	7,495,250	0.6254	15,822	15,570	15,822	15,319	16,073	477	15,706	0.00%
2007-06-05	0	0.630	0.620	0.630	0.600	0.690	41,814,183	26,404,418	0.6315	15,822	15,570	15,822	15,068	17,328	1,665	15,859	-4.55%
2007-06-04	0	0.660	0.650	0.660	0.650	0.700	53,910,996	36,218,337	0.6718	16,575	16,324	16,575	16,324	17,580	2,147	16,872	3.13%
2007-06-01	0	0.640	0.640	0.650	0.630	0.670	80,940,000	52,346,625	0.6467	16,073	16,073	16,324	15,822	16,826	3,223	16,242	6.67%
2007-05-31	0	0.600	0.600	0.610	0.590	0.610	18,861,030	11,344,271	0.6015	15,068	15,068	15,319	14,817	15,319	751	15,105	1.69%
2007-05-30	0	0.590	0.580	0.590	0.560	0.630	52,646,705	31,051,889	0.5898	14,817	14,566	14,817	14,064	15,822	2,096	14,812	-4.84%
2007-05-29	0	0.620	0.620	0.630	0.580	0.630	108,789,447	63,802,389	0.5865	15,570	15,570	15,822	14,566	15,822	4,332	14,729	5.08%
2007-05-28	0	0.590	0.580	0.590	0.570	0.590	34,675,000	20,138,875	0.5808	14,817	14,566	14,817	14,315	14,817	1,381	14,586	3.51%
2007-05-25	0	0.570	0.560	0.570	0.550	0.570	23,927,209	13,383,424	0.5593	14,315	14,064	14,315	13,813	14,315	953	14,047	0.00%
2007-05-23	0	0.570	0.560	0.570	0.550	0.590	54,307,500	30,898,425	0.5690	14,315	14,064	14,315	13,813	14,817	2,162	14,288	5.56%
2007-05-22	0	0.540	0.530	0.540	0.530	0.550	20,682,500	11,262,700	0.5446	13,561	13,310	13,561	13,310	13,813	824	13,676	0.00%
2007-05-21	0	0.540	0.540	0.550	0.540	0.570	53,342,500	28,175,325	0.5282	13,561	13,561	13,813	13,561	14,315	2,124	13,265	-3.57%
2007-05-18	0	0.560	0.550	0.560	0.540	0.570	12,333,910	6,842,308	0.5548	14,064	13,813	14,064	13,561	14,315	491	13,932	0.00%
2007-05-17	0	0.560	0.560	0.570	0.560	0.580	79,845,000	42,457,500	0.5317	14,064	14,064	14,315	14,064	14,566	3,179	13,354	1.82%
2007-05-16	0	0.550	0.540	0.550	0.540	0.570	20,712,500	11,468,200	0.5537	13,813	13,561	13,813	13,561	14,315	825	13,905	-3.51%
2007-05-15	0	0.570	0.560	0.570	0.550	0.600	36,127,500	19,679,400	0.5447	14,315	14,064	14,315	13,813	15,068	1,439	13,680	-3.39%
2007-05-14	0	0.590	0.580	0.590	0.570	0.650	41,713,497	24,835,368	0.5954	14,817	14,566	14,817	14,315	16,324	1,661	14,952	-3.50%
2007-05-11	0	0.640	0.630	0.640	0.570	0.640	51,388,259	31,098,127	0.6052	15,354	15,115	15,354	13,675	15,354	2,142	14,519	10.34%
2007-05-10	0	0.580	0.580	0.590	0.540	0.590	38,104,147	21,799,656	0.5721	13,915	13,915	14,155	12,955	14,155	1,588	13,726	7.41%
2007-05-09	0	0.540	0.540	0.550	0.540	0.550	4,251,916	2,299,077	0.5407	12,955	12,955	13,195	12,955	13,195	177	12,973	0.00%
2007-05-08	0	0.540	0.540	0.550	0.530	0.550	8,700,100	4,701,575	0.5404	12,955	12,955	13,195	12,715	13,195	363	12,965	-1.82%
2007-05-07	0	0.550	0.540	0.550	0.540	0.560	8,277,500	4,539,575	0.5484	13,195	12,955	13,195	12,955	13,435	345	13,157	-1.79%
2007-05-04	0	0.560	0.550	0.560	0.550	0.570	38,652,500	21,529,200	0.5570	13,435	13,195	13,435	13,195	13,675	1,611	13,363	0.00%
2007-05-03	0	0.560	0.550	0.560	0.550	0.580	10,958,773	6,196,925	0.5655	13,435	13,195	13,435	13,195	13,915	457	13,567	-1.75%
2007-05-02	0	0.570	0.560	0.570	0.530	0.580	21,007,500	11,894,550	0.5662	13,675	13,435	13,675	12,715	13,915	876	13,584	5.56%
2007-04-30	0	0.540	0.530	0.540	0.520	0.540	6,407,500	3,359,575	0.5243	12,955	12,715	12,955	12,476	12,955	267	12,579	1.89%
2007-04-27	0	0.530	0.520	0.530	0.520	0.530	5,012,500	2,649,325	0.5285	12,715	12,476	12,715	12,476	12,715	209	12,680	0.00%
2007-04-26	0	0.530	0.520	0.530	0.520	0.540	3,537,500	1,875,500	0.5302	12,715	12,476	12,715	12,476	12,955	147	12,720	0.00%
2007-04-25	0	0.530	0.520	0.530	0.520	0.540	10,465,000	5,512,675	0.5268	12,715	12,476	12,715	12,476	12,955	436	12,638	-1.85%
2007-04-24	0	0.540	0.530	0.540	0.530	0.550	5,392,500	2,913,850	0.5404	12,955	12,715	12,955	12,715	13,195	225	12,964	0.00%
2007-04-23	0	0.540	0.530	0.540	0.530	0.570	14,287,500	7,840,850	0.5488	12,955	12,715	12,955	12,715	13,675	596	13,166	-1.82%
2007-04-20	0	0.550	0.540	0.550	0.530	0.550	12,330,000	6,703,000	0.5436	13,195	12,955	13,195	12,715	13,195	514	13,043	3.77%
2007-04-19	0	0.530	0.530	0.540	0.520	0.550	5,012,500	2,702,725	0.5392	12,715	12,715	12,955	12,476	13,195	209	12,936	0.00%
2007-04-18	0	0.530	0.520	0.540	0.520	0.530	4,759,341	2,502,702	0.5259	12,715	12,476	12,955	12,476	12,715	198	12,616	0.00%
2007-04-17	0	0.530	0.520	0.530	0.530	0.550	6,602,500	3,550,475	0.5377	12,715	12,476	12,715	12,715	13,195	275	12,901	-3.64%
2007-04-16	0	0.550	0.540	0.550	0.540	0.570	2,687,500	1,482,175	0.5515	13,195	12,955	13,195	12,955	13,675	112	13,231	-1.79%
2007-04-13	0	0.560	0.550	0.560	0.540	0.590	12,145,000	6,785,350	0.5587	13,435	13,195	13,435	12,955	14,155	506	13,404	-5.08%
2007-04-12	0	0.590	0.580	0.590	0.580	0.610	10,940,000	6,487,275	0.5930	14,155	13,915	14,155	13,915	14,635	456	14,227	-1.67%
2007-04-11	0	0.600	0.590	0.600	0.550	0.630	66,016,877	38,285,133	0.5799	14,395	14,155	14,395	13,195	15,115	2,752	13,913	7.14%
2007-04-10	0	0.560	0.550	0.560	0.540	0.560	9,450,000	5,213,550	0.5517	13,435	13,195	13,435	12,955	13,435	394	13,236	0.00%
2007-04-04	0	0.560	0.550	0.560	0.540	0.560	14,577,500	8,031,375	0.5509	13,435	13,195	13,435	12,955	13,435	608	13,218	3.70%
2007-04-03	0	0.540	0.530	0.540	0.520	0.550	7,942,500	4,260,250	0.5364	12,955	12,715	12,955	12,476	13,195	331	12,869	0.00%
2007-04-02	0	0.540	0.520	0.540	0.520	0.540	13,109,121	6,960,086	0.5309	12,955	12,476	12,955	12,476	12,955	546	12,738	3.85%
2007-03-30	0	0.520	0.520	0.530	0.495	0.570	62,625,000	33,829,050	0.5402	12,476	12,476	12,715	11,876	13,675	2,610	12,960	1.96%
2007-03-29	0	0.510	0.500	0.510	0.490	0.510	2,187,500	1,092,950	0.4996	12,236	11,996	12,236	11,756	12,236	91	11,987	2.00%
2007-03-28	0	0.500	0.495	0.500	0.495	0.500	1,405,000	695,838	0.4953	11,996	11,876	11,996	11,876	11,996	59	11,882	0.00%
2007-03-27	0	0.500	0.490	0.500	0.495	0.510	1,215,000	606,850	0.4995	11,996	11,756	11,996	11,876	12,236	51	11,983	-1.96%
2007-03-26	0	0.510	0.495	0.500	0.490	0.510	4,317,500	2,153,175	0.4987	12,236	11,876	11,996	11,756	12,236	180	11,965	3.03%
2007-03-23	0	0.495	0.485	0.495	0.480	0.495	1,175,000	573,125	0.4878	11,876	11,636	11,876	11,516	11,876	49	11,702	1.02%
2007-03-22	0	0.490	0.485	0.490	0.490	0.500	2,515,000	1,237,225	0.4919	11,756	11,636	11,756	11,756	11,996	105	11,802	-2.00%
2007-03-21	0	0.500	0.490	0.500	0.490	0.500	2,740,000	1,349,900	0.4927	11,996	11,756	11,996	11,756	11,996	114	11,820	-1.96%
2007-03-20	0	0.510	0.495	0.510	0.495	0.510	3,462,500	1,741,025	0.5028	12,236	11,876	12,236	11,876	12,236	144	12,063	2.00%
2007-03-19	0	0.500	0.490	0.500	0.490	0.500	1,042,500	515,675	0.4947	11,996	11,756	11,996	11,756	11,996	43	11,867	-1.96%
2007-03-16	0	0.510	0.500	0.510	0.495	0.510	1,155,000	576,975	0.4995	12,236	11,996	12,236	11,876	12,236	48	11,985	0.00%
2007-03-15	0	0.510	0.500	0.510	0.500	0.510	4,712,500	2,370,425	0.5030	12,236	11,996	12,236	11,996	12,236	196	12,068	2.00%
2007-03-14	0	0.500	0.495	0.510	0.495	0.510	6,682,500	3,361,738	0.5031	11,996	11,876	12,236	11,876	12,236	279	12,069	-1.96%
2007-03-13	0	0.510	0.510	0.520	0.495	0.530	69,732,500	35,008,013	0.5020	12,236	12,236	12,476	11,876	12,715	2,907	12,044	0.00%
2007-03-12	0	0.510	0.500	0.510	0.500	0.510	1,100,000	552,100	0.5019	12,236	11,996	12,236	11,996	12,236	46	12,041	2.00%
2007-03-09	0	0.500	0.490	0.500	0.490	0.500	1,357,500	667,275	0.4915	11,996	11,756	11,996	11,756	11,996	57	11,793	0.00%
2007-03-08	0	0.500	0.495	0.500	0.485	0.500	2,232,500	1,092,825	0.4895	11,996	11,876	11,996	11,636	11,996	93	11,744	-1.96%
2007-03-07	0	0.510	0.495	0.510	0.500	0.520	2,445,000	1,241,450	0.5078	12,236	11,876	12,236	11,996	12,476	102	12,182	0.00%
2007-03-06	0	0.510	0.500	0.510	0.495	0.510	1,720,000	859,925	0.5000	12,236	11,996	12,236	11,876	12,236	72	11,995	3.03%
2007-03-05	0	0.495	0.480	0.495	0.480	0.510	4,811,912	2,359,649	0.4904	11,876	11,516	11,876	11,516	12,236	201	11,765	-2.94%
2007-03-02	0	0.510	0.495	0.510	0.495	0.540	8,687,209	4,453,407	0.5126	12,236	11,876	12,236	11,876	12,955	362	12,299	-3.77%
2007-03-01	0	0.530	0.520	0.530	0.530	0.550	3,407,500	1,818,175	0.5336	12,715	12,476	12,715	12,715	13,195	142	12,801	0.00%
2007-02-28	0	0.530	0.520	0.530	0.490	0.530	4,692,500	2,427,950	0.5174	12,715	12,476	12,715	11,756	12,715	196	12,413	-3.64%
2007-02-27	0	0.550	0.540	0.550	0.540	0.590	14,715,000	8,145,475	0.5535	13,195	12,955	13,195	12,955	14,155	613	13,280	-5.17%
2007-02-26	0	0.580	0.560	0.580	0.570	0.610	10,780,000	6,289,450	0.5834	13,915	13,435	13,915	13,675	14,635	449	13,997	-4.92%
2007-02-23	0	0.610	0.600	0.610	0.600	0.640	14,400,000	8,803,700	0.6114	14,635	14,395	14,635	14,395	15,354	600	14,668	-4.69%
2007-02-22	0	0.640	0.630	0.640	0.580	0.640	36,455,000	20,826,700	0.5713	15,354	15,115	15,354	13,915	15,354	1,520	13,706	6.67%
2007-02-21	0	0.600	0.590	0.600	0.530	0.620	106,970,000	56,278,525	0.5261	14,395	14,155	14,395	12,715	14,875	4,459	12,622	13.21%
2007-02-16	0	0.530	0.520	0.530	0.520	0.540	2,687,500	1,415,025	0.5265	12,715	12,476	12,715	12,476	12,955	112	12,632	0.00%
2007-02-15	0	0.530	0.520	0.530	0.520	0.530	1,242,500	654,000	0.5264	12,715	12,476	12,715	12,476	12,715	52	12,628	0.00%
2007-02-14	0	0.530	0.520	0.530	0.510	0.530	1,912,500	997,150	0.5214	12,715	12,476	12,715	12,236	12,715	80	12,509	1.92%
2007-02-13	0	0.520	0.520	0.530	0.520	0.540	2,890,000	1,520,725	0.5262	12,476	12,476	12,715	12,476	12,955	120	12,624	-3.70%
2007-02-12	0	0.540	0.530	0.540	0.520	0.540	3,207,500	1,691,950	0.5275	12,955	12,715	12,955	12,476	12,955	134	12,655	0.00%
2007-02-09	0	0.540	0.530	0.540	0.520	0.540	8,052,500	4,248,475	0.5276	12,955	12,715	12,955	12,476	12,955	336	12,658	3.85%
2007-02-08	0	0.520	0.500	0.520	0.500	0.520	10,670,000	5,448,350	0.5106	12,476	11,996	12,476	11,996	12,476	445	12,251	-5.45%
2007-02-07	0	0.550	0.540	0.550	0.530	0.560	6,642,500	3,583,400	0.5395	13,195	12,955	13,195	12,715	13,435	277	12,943	-1.79%
2007-02-06	0	0.560	0.550	0.560	0.520	0.570	19,990,000	11,012,425	0.5509	13,435	13,195	13,435	12,476	13,675	833	13,217	7.69%
2007-02-05	0	0.520	0.510	0.520	0.485	0.530	14,867,209	7,503,801	0.5047	12,476	12,236	12,476	11,636	12,715	620	12,109	7.22%
2007-02-02	0	0.485	0.475	0.480	0.470	0.495	10,037,500	4,843,663	0.4826	11,636	11,396	11,516	11,276	11,876	418	11,577	2.11%
2007-02-01	0	0.475	0.470	0.475	0.470	0.480	3,542,500	1,689,088	0.4768	11,396	11,276	11,396	11,276	11,516	148	11,439	0.00%
2007-01-31	0	0.475	0.475	0.480	0.475	0.490	3,792,500	1,835,625	0.4840	11,396	11,396	11,516	11,396	11,756	158	11,612	-2.06%
2007-01-30	0	0.485	0.480	0.485	0.470	0.490	3,907,500	1,877,013	0.4804	11,636	11,516	11,636	11,276	11,756	163	11,525	1.04%
2007-01-29	0	0.480	0.475	0.480	0.470	0.510	3,648,195	1,747,675	0.4791	11,516	11,396	11,516	11,276	12,236	152	11,493	-3.03%
2007-01-26	0	0.495	0.490	0.495	0.485	0.530	9,030,000	4,498,175	0.4981	11,876	11,756	11,876	11,636	12,715	376	11,951	-4.81%
2007-01-25	0	0.520	0.510	0.520	0.465	0.560	20,210,000	10,542,200	0.5216	12,476	12,236	12,476	11,156	13,435	842	12,515	11.83%
2007-01-24	0	0.465	0.460	0.465	0.460	0.465	1,472,500	679,375	0.4614	11,156	11,036	11,156	11,036	11,156	61	11,069	0.00%
2007-01-23	0	0.465	0.455	0.465	0.450	0.465	2,970,000	1,357,588	0.4571	11,156	10,916	11,156	10,796	11,156	124	10,966	-1.06%
2007-01-22	0	0.470	0.465	0.470	0.460	0.480	3,150,000	1,479,863	0.4698	11,276	11,156	11,276	11,036	11,516	131	11,271	0.00%
2007-01-19	0	0.470	0.465	0.470	0.450	0.485	4,150,000	1,925,313	0.4639	11,276	11,156	11,276	10,796	11,636	173	11,130	2.17%
2007-01-18	0	0.460	0.455	0.460	0.450	0.465	2,035,000	924,150	0.4541	11,036	10,916	11,036	10,796	11,156	85	10,895	0.00%
2007-01-17	0	0.460	0.455	0.460	0.450	0.465	1,525,000	698,600	0.4581	11,036	10,916	11,036	10,796	11,156	64	10,990	-1.08%
2007-01-16	0	0.465	0.460	0.465	0.450	0.465	1,125,000	515,288	0.4580	11,156	11,036	11,156	10,796	11,156	47	10,989	0.00%
2007-01-15	0	0.465	0.455	0.465	0.455	0.475	3,287,500	1,523,125	0.4633	11,156	10,916	11,156	10,916	11,396	137	11,115	0.00%
2007-01-12	0	0.465	0.460	0.465	0.460	0.475	1,755,000	813,688	0.4636	11,156	11,036	11,156	11,036	11,396	73	11,123	-1.06%
2007-01-11	0	0.470	0.455	0.470	0.455	0.490	3,905,000	1,830,000	0.4686	11,276	10,916	11,276	10,916	11,756	163	11,243	-1.05%
2007-01-10	0	0.475	0.470	0.475	0.475	0.490	1,590,000	764,088	0.4806	11,396	11,276	11,396	11,396	11,756	66	11,529	-4.04%
2007-01-09	0	0.495	0.490	0.495	0.480	0.500	2,492,500	1,229,250	0.4932	11,876	11,756	11,876	11,516	11,996	104	11,832	1.02%
2007-01-08	0	0.490	0.480	0.490	0.470	0.530	5,542,500	2,717,625	0.4903	11,756	11,516	11,756	11,276	12,715	231	11,764	4.26%
2007-01-05	0	0.470	0.465	0.470	0.465	0.500	3,142,500	1,488,275	0.4736	11,276	11,156	11,276	11,156	11,996	131	11,362	-4.08%
2007-01-04	0	0.490	0.470	0.490	0.470	0.490	3,797,500	1,810,638	0.4768	11,756	11,276	11,756	11,276	11,756	158	11,439	4.26%
2007-01-03	0	0.470	0.465	0.470	0.470	0.480	1,680,000	794,150	0.4727	11,276	11,156	11,276	11,276	11,516	70	11,341	-2.08%
2007-01-02	0	0.480	0.475	0.480	0.470	0.490	735,000	348,613	0.4743	11,516	11,396	11,516	11,276	11,756	31	11,379	0.00%
2006-12-29	0	0.480	0.470	0.480	0.470	0.510	1,560,000	747,350	0.4791	11,516	11,276	11,516	11,276	12,236	65	11,494	0.00%
2006-12-28	0	0.480	0.470	0.480	0.470	0.490	725,000	346,638	0.4781	11,516	11,276	11,516	11,276	11,756	30	11,471	-3.03%
2006-12-27	0	0.495	0.470	0.495	0.480	0.500	1,052,500	509,838	0.4844	11,876	11,276	11,876	11,516	11,996	44	11,622	0.00%
2006-12-22	0	0.495	0.480	0.495	0.485	0.495	1,210,000	588,250	0.4862	11,876	11,516	11,876	11,636	11,876	50	11,664	1.02%
2006-12-21	0	0.490	0.490	0.495	0.485	0.500	1,017,500	498,413	0.4898	11,756	11,756	11,876	11,636	11,996	42	11,752	-2.00%
2006-12-20	0	0.500	0.490	0.500	0.490	0.510	2,032,500	1,009,088	0.4965	11,996	11,756	11,996	11,756	12,236	85	11,911	-1.96%
2006-12-19	0	0.510	0.485	0.510	0.490	0.510	50,000	24,900	0.4980	12,236	11,636	12,236	11,756	12,236	2	11,948	0.00%
2006-12-18	0	0.510	0.495	0.510	0.485	0.510	1,215,000	601,675	0.4952	12,236	11,876	12,236	11,636	12,236	51	11,881	0.00%
2006-12-15	0	0.510	0.490	0.495	0.495	0.520	1,010,000	508,450	0.5034	12,236	11,756	11,876	11,876	12,476	42	12,078	-1.92%
2006-12-14	0	0.520	0.510	0.520	0.500	0.520	1,675,000	846,150	0.5052	12,476	12,236	12,476	11,996	12,476	70	12,120	0.00%
2006-12-13	0	0.520	0.500	0.520	0.500	0.530	1,195,000	607,950	0.5087	12,476	11,996	12,476	11,996	12,715	50	12,205	-1.89%
2006-12-12	0	0.530	0.500	0.530	0.500	0.530	2,827,500	1,430,025	0.5058	12,715	11,996	12,715	11,996	12,715	118	12,134	0.00%
2006-12-11	0	0.530	0.510	0.530	0.510	0.540	437,500	229,300	0.5241	12,715	12,236	12,715	12,236	12,955	18	12,574	1.92%
2006-12-08	0	0.520	0.510	0.520	0.510	0.530	495,000	254,650	0.5144	12,476	12,236	12,476	12,236	12,715	21	12,342	-1.89%
2006-12-07	0	0.530	0.510	0.530	0.500	0.540	1,432,500	735,075	0.5131	12,715	12,236	12,715	11,996	12,955	60	12,311	0.00%
2006-12-06	0	0.530	0.520	0.530	0.480	0.540	3,084,147	1,585,108	0.5140	12,715	12,476	12,715	11,516	12,955	129	12,330	1.92%
2006-12-05	0	0.520	0.520	0.530	0.510	0.520	437,500	227,200	0.5193	12,476	12,476	12,715	12,236	12,476	18	12,459	0.00%
2006-12-04	0	0.520	0.520	0.530	0.520	0.530	205,000	107,600	0.5249	12,476	12,476	12,715	12,476	12,715	9	12,593	-1.89%
2006-12-01	0	0.530	0.520	0.530	0.520	0.540	1,437,500	763,750	0.5313	12,715	12,476	12,715	12,476	12,955	60	12,747	0.00%
2006-11-30	0	0.530	0.520	0.530	0.520	0.540	1,170,000	619,950	0.5299	12,715	12,476	12,715	12,476	12,955	49	12,712	0.00%
2006-11-29	0	0.530	0.520	0.530	0.520	0.530	307,500	161,925	0.5266	12,715	12,476	12,715	12,476	12,715	13	12,634	0.00%
2006-11-28	0	0.530	0.510	0.530	0.510	0.530	465,530	241,329	0.5184	12,715	12,236	12,715	12,236	12,715	19	12,437	0.00%
2006-11-27	0	0.530	0.520	0.530	0.530	0.540	140,000	74,400	0.5314	12,715	12,476	12,715	12,715	12,955	6	12,750	-3.64%
2006-11-24	0	0.550	0.530	0.550	0.510	0.550	962,500	506,850	0.5266	13,195	12,715	13,195	12,236	13,195	40	12,634	5.77%
2006-11-23	0	0.520	0.510	0.520	0.495	0.530	1,847,658	939,752	0.5086	12,476	12,236	12,476	11,876	12,715	77	12,202	-3.70%
2006-11-22	0	0.540	0.520	0.540	0.520	0.560	777,500	416,050	0.5351	12,955	12,476	12,955	12,476	13,435	32	12,838	-1.82%
2006-11-21	0	0.550	0.530	0.550	0.500	0.560	770,000	407,950	0.5298	13,195	12,715	13,195	11,996	13,435	32	12,711	-1.79%
2006-11-20	0	0.560	0.540	0.560	0.540	0.560	615,920	337,353	0.5477	13,435	12,955	13,435	12,955	13,435	26	13,141	0.00%
2006-11-17	0	0.560	0.540	0.560	0.550	0.560	145,000	80,100	0.5524	13,435	12,955	13,435	13,195	13,435	6	13,253	0.00%
2006-11-16	0	0.560	0.550	0.560	0.550	0.570	425,000	235,650	0.5545	13,435	13,195	13,435	13,195	13,675	18	13,303	-1.75%
2006-11-15	0	0.570	0.550	0.570	0.560	0.570	135,000	75,725	0.5609	13,675	13,195	13,675	13,435	13,675	6	13,457	3.64%
2006-11-14	0	0.550	0.550	0.560	0.550	0.570	1,240,000	685,500	0.5528	13,195	13,195	13,435	13,195	13,675	52	13,263	-3.51%
2006-11-13	0	0.570	0.560	0.570	0.560	0.570	525,000	295,000	0.5619	13,675	13,435	13,675	13,435	13,675	22	13,481	0.00%
2006-11-10	0	0.570	0.560	0.570	0.550	0.570	867,500	489,375	0.5641	13,675	13,435	13,675	13,195	13,675	36	13,534	1.79%
2006-11-09	0	0.560	0.550	0.560	0.550	0.570	812,500	455,100	0.5601	13,435	13,195	13,435	13,195	13,675	34	13,438	0.00%
2006-11-08	0	0.560	0.550	0.560	0.550	0.570	800,000	446,025	0.5575	13,435	13,195	13,435	13,195	13,675	33	13,376	-1.75%
2006-11-07	0	0.570	0.550	0.570	0.550	0.570	1,380,237	772,823	0.5599	13,675	13,195	13,675	13,195	13,675	58	13,433	0.00%
2006-11-06	0	0.570	0.560	0.570	0.560	0.580	1,742,500	989,300	0.5677	13,675	13,435	13,675	13,435	13,915	73	13,621	0.00%
2006-11-03	0	0.570	0.560	0.570	0.550	0.570	455,000	254,450	0.5592	13,675	13,435	13,675	13,195	13,675	19	13,417	0.00%
2006-11-02	0	0.570	0.550	0.570	0.550	0.570	1,940,000	1,090,175	0.5619	13,675	13,195	13,675	13,195	13,675	81	13,482	1.79%
2006-11-01	0	0.560	0.550	0.560	0.550	0.570	1,025,000	573,025	0.5590	13,435	13,195	13,435	13,195	13,675	43	13,412	0.00%
2006-10-31	0	0.560	0.550	0.560	0.540	0.560	1,615,000	901,350	0.5581	13,435	13,195	13,435	12,955	13,435	67	13,390	0.00%
2006-10-27	0	0.560	0.540	0.560	0.550	0.570	2,282,500	1,269,625	0.5562	13,435	12,955	13,435	13,195	13,675	95	13,345	-1.75%
2006-10-26	0	0.570	0.560	0.570	0.560	0.570	1,115,000	629,700	0.5648	13,675	13,435	13,675	13,435	13,675	46	13,549	0.00%
2006-10-25	0	0.570	0.560	0.570	0.560	0.570	1,467,500	823,900	0.5614	13,675	13,435	13,675	13,435	13,675	61	13,469	0.00%
2006-10-24	0	0.570	0.550	0.570	0.550	0.580	1,370,000	767,100	0.5599	13,675	13,195	13,675	13,195	13,915	57	13,433	-1.72%
2006-10-23	0	0.580	0.570	0.580	0.560	0.600	1,287,500	736,500	0.5720	13,915	13,675	13,915	13,435	14,395	54	13,724	0.00%
2006-10-20	0	0.580	0.570	0.580	0.550	0.580	910,000	515,500	0.5665	13,915	13,675	13,915	13,195	13,915	38	13,591	3.57%
2006-10-19	0	0.560	0.550	0.560	0.550	0.570	1,767,500	977,725	0.5532	13,435	13,195	13,435	13,195	13,675	74	13,271	-1.75%
2006-10-18	0	0.570	0.550	0.570	0.550	0.570	2,146,647	1,200,181	0.5591	13,675	13,195	13,675	13,195	13,675	89	13,413	0.00%
2006-10-17	0	0.570	0.570	0.580	0.560	0.600	5,081,368	2,941,377	0.5789	13,675	13,675	13,915	13,435	14,395	212	13,888	-1.72%
2006-10-16	0	0.580	0.570	0.580	0.560	0.600	6,360,000	3,706,775	0.5828	13,915	13,675	13,915	13,435	14,395	265	13,983	3.57%
2006-10-13	0	0.560	0.550	0.560	0.530	0.600	9,500,000	5,339,525	0.5621	13,435	13,195	13,435	12,715	14,395	396	13,484	-1.75%
2006-10-12	0	0.570	0.560	0.570	0.475	0.580	15,125,000	7,906,750	0.5228	13,675	13,435	13,675	11,396	13,915	630	12,542	21.28%
2006-10-11	0	0.470	0.465	0.470	0.470	0.480	6,088,060	2,869,915	0.4714	11,276	11,156	11,276	11,276	11,516	254	11,310	0.00%
2006-10-10	0	0.470	0.470	0.475	0.470	0.480	1,915,000	905,000	0.4726	11,276	11,276	11,396	11,276	11,516	80	11,338	-1.05%
2006-10-09	0	0.475	0.470	0.475	0.470	0.485	2,677,500	1,272,075	0.4751	11,396	11,276	11,396	11,276	11,636	112	11,398	-2.06%
2006-10-06	0	0.485	0.475	0.485	0.475	0.490	1,145,000	547,750	0.4784	11,636	11,396	11,636	11,396	11,756	48	11,477	-1.02%
2006-10-05	0	0.490	0.480	0.490	0.475	0.490	702,500	336,613	0.4792	11,756	11,516	11,756	11,396	11,756	29	11,496	1.03%
2006-10-04	0	0.485	0.475	0.485	0.475	0.485	592,500	282,863	0.4774	11,636	11,396	11,636	11,396	11,636	25	11,454	-1.02%
2006-10-03	0	0.490	0.485	0.490	0.465	0.490	3,077,500	1,453,025	0.4721	11,756	11,636	11,756	11,156	11,756	128	11,327	0.00%
2006-09-29	0	0.490	0.485	0.490	0.475	0.495	3,770,000	1,820,850	0.4830	11,756	11,636	11,756	11,396	11,876	157	11,587	-1.01%
2006-09-28	0	0.495	0.485	0.495	0.480	0.500	3,527,500	1,717,325	0.4868	11,876	11,636	11,876	11,516	11,996	147	11,680	-2.94%
2006-09-27	0	0.510	0.500	0.510	0.480	0.510	2,162,500	1,051,213	0.4861	12,236	11,996	12,236	11,516	12,236	90	11,662	4.08%
2006-09-26	0	0.490	0.485	0.490	0.470	0.500	1,592,500	773,238	0.4855	11,756	11,636	11,756	11,276	11,996	66	11,649	-2.00%
2006-09-25	0	0.500	0.495	0.500	0.490	0.510	1,252,500	621,150	0.4959	11,996	11,876	11,996	11,756	12,236	52	11,898	0.00%
2006-09-22	0	0.500	0.495	0.510	0.495	0.510	1,505,000	755,925	0.5023	11,996	11,876	12,236	11,876	12,236	63	12,050	-1.96%
2006-09-21	0	0.510	0.500	0.510	0.495	0.510	952,500	481,225	0.5052	12,236	11,996	12,236	11,876	12,236	40	12,121	0.00%
2006-09-20	0	0.510	0.500	0.510	0.495	0.510	2,755,000	1,376,550	0.4997	12,236	11,996	12,236	11,876	12,236	115	11,987	0.00%
2006-09-19	0	0.510	0.500	0.510	0.480	0.530	3,097,500	1,536,738	0.4961	12,236	11,996	12,236	11,516	12,715	129	11,903	3.03%
2006-09-18	0	0.495	0.490	0.495	0.480	0.510	3,902,500	1,912,213	0.4900	11,876	11,756	11,876	11,516	12,236	163	11,756	-4.81%
2006-09-15	0	0.520	0.520	0.530	0.500	0.560	5,267,500	2,782,500	0.5282	12,476	12,476	12,715	11,996	13,435	220	12,673	-1.89%
2006-09-14	0	0.530	0.520	0.530	0.510	0.580	4,492,500	2,406,875	0.5358	12,715	12,476	12,715	12,236	13,915	187	12,853	-5.36%
2006-09-13	0	0.560	0.550	0.560	0.530	0.590	2,180,000	1,207,175	0.5538	13,435	13,195	13,435	12,715	14,155	91	13,285	0.00%
2006-09-12	0	0.560	0.560	0.570	0.530	0.580	3,767,500	2,093,525	0.5557	13,435	13,435	13,675	12,715	13,915	157	13,332	-5.08%
2006-09-11	0	0.590	0.570	0.590	0.580	0.600	2,455,000	1,430,300	0.5826	14,155	13,675	14,155	13,915	14,395	102	13,978	-3.28%
2006-09-08	0	0.610	0.600	0.610	0.580	0.610	2,347,500	1,381,050	0.5883	14,635	14,395	14,635	13,915	14,635	98	14,114	1.67%
2006-09-07	0	0.600	0.580	0.600	0.580	0.600	1,550,000	905,800	0.5844	14,395	13,915	14,395	13,915	14,395	65	14,020	-1.64%
2006-09-06	0	0.610	0.600	0.610	0.540	0.640	6,629,258	3,849,659	0.5807	14,635	14,395	14,635	12,955	15,354	276	13,932	-4.69%
2006-09-05	0	0.640	0.620	0.640	0.630	0.640	872,500	551,475	0.6321	15,354	14,875	15,354	15,115	15,354	36	15,164	0.00%
2006-09-04	0	0.640	0.620	0.640	0.620	0.670	1,857,500	1,169,800	0.6298	15,354	14,875	15,354	14,875	16,074	77	15,109	-4.48%
2006-09-01	0	0.670	0.640	0.670	0.640	0.670	1,336,758	866,365	0.6481	16,074	15,354	16,074	15,354	16,074	56	15,549	-1.47%
2006-08-31	0	0.680	0.660	0.680	0.660	0.680	355,000	235,500	0.6634	16,314	15,834	16,314	15,834	16,314	15	15,915	0.00%
2006-08-30	0	0.680	0.660	0.680	0.660	0.680	167,500	112,300	0.6704	16,314	15,834	16,314	15,834	16,314	7	16,085	0.00%
2006-08-29	0	0.680	0.670	0.680	0.660	0.710	1,680,000	1,123,875	0.6690	16,314	16,074	16,314	15,834	17,034	70	16,050	-1.45%
2006-08-28	0	0.690	0.660	0.690	0.660	0.690	615,000	412,600	0.6709	16,554	15,834	16,554	15,834	16,554	26	16,096	1.47%
2006-08-25	0	0.680	0.660	0.680	0.660	0.690	1,912,500	1,281,450	0.6700	16,314	15,834	16,314	15,834	16,554	80	16,075	0.00%
2006-08-24	0	0.680	0.670	0.680	0.670	0.700	725,000	488,950	0.6744	16,314	16,074	16,314	16,074	16,794	30	16,180	-2.86%
2006-08-23	0	0.700	0.670	0.700	0.660	0.700	617,500	415,275	0.6725	16,794	16,074	16,794	15,834	16,794	26	16,134	4.48%
2006-08-22	0	0.670	0.660	0.670	0.640	0.680	1,187,500	777,800	0.6550	16,074	15,834	16,074	15,354	16,314	49	15,714	0.00%
2006-08-21	0	0.670	0.650	0.660	0.660	0.680	901,605	604,836	0.6708	16,074	15,594	15,834	15,834	16,314	38	16,094	-1.47%
2006-08-18	0	0.680	0.670	0.680	0.670	0.710	1,445,000	985,275	0.6819	16,314	16,074	16,314	16,074	17,034	60	16,359	-4.23%
2006-08-17	0	0.710	0.690	0.710	0.680	0.710	1,207,500	839,175	0.6950	17,034	16,554	17,034	16,314	17,034	50	16,673	1.43%
2006-08-16	0	0.700	0.680	0.700	0.680	0.730	2,360,000	1,650,050	0.6992	16,794	16,314	16,794	16,314	17,514	98	16,774	-4.11%
2006-08-15	0	0.730	0.710	0.730	0.710	0.760	1,236,404	897,119	0.7256	17,514	17,034	17,514	17,034	18,233	52	17,408	-3.95%
2006-08-14	0	0.760	0.750	0.760	0.750	0.800	1,930,865	1,481,481	0.7673	18,233	17,994	18,233	17,994	19,193	80	18,408	0.00%
2006-08-11	0	0.760	0.750	0.760	0.750	0.790	1,250,741	953,647	0.7625	18,233	17,994	18,233	17,994	18,953	52	18,293	-2.56%
2006-08-10	0	0.780	0.760	0.780	0.760	0.820	3,062,425	2,418,969	0.7899	18,713	18,233	18,713	18,233	19,673	128	18,950	-1.27%
2006-08-09	0	0.790	0.780	0.790	0.720	0.810	5,327,056	4,208,658	0.7901	18,953	18,713	18,953	17,274	19,433	222	18,954	6.76%
2006-08-08	0	0.740	0.730	0.780	0.670	0.780	1,690,000	1,175,400	0.6955	17,754	17,514	18,713	16,074	18,713	70	16,686	7.25%
2006-08-07	0	0.690	0.660	0.690	0.660	0.690	257,500	176,250	0.6845	16,554	15,834	16,554	15,834	16,554	11	16,421	0.00%
2006-08-04	0	0.690	0.670	0.690	0.670	0.690	910,000	620,250	0.6816	16,554	16,074	16,554	16,074	16,554	38	16,352	-1.43%
2006-08-03	0	0.700	0.690	0.700	0.650	0.720	1,747,500	1,177,475	0.6738	16,794	16,554	16,794	15,594	17,274	73	16,166	2.94%
2006-08-02	0	0.680	0.660	0.680	0.660	0.690	495,709	329,857	0.6654	16,314	15,834	16,314	15,834	16,554	21	15,964	-1.45%
2006-08-01	0	0.690	0.670	0.690	0.650	0.700	1,340,000	908,625	0.6781	16,554	16,074	16,554	15,594	16,794	56	16,268	-2.82%
2006-07-31	0	0.710	0.690	0.710	0.690	0.730	697,071	488,654	0.7010	17,034	16,554	17,034	16,554	17,514	29	16,818	-4.05%
2006-07-28	0	0.740	0.730	0.740	0.710	0.740	487,500	351,175	0.7204	17,754	17,514	17,754	17,034	17,754	20	17,282	0.00%
2006-07-27	0	0.740	0.710	0.740	0.700	0.740	710,000	509,400	0.7175	17,754	17,034	17,754	16,794	17,754	30	17,213	0.00%
2006-07-26	0	0.740	0.690	0.740	0.680	0.740	901,046	637,580	0.7076	17,754	16,554	17,754	16,314	17,754	38	16,976	2.78%
2006-07-25	0	0.720	0.710	0.720	0.700	0.740	1,117,500	807,600	0.7227	17,274	17,034	17,274	16,794	17,754	47	17,338	-4.00%
2006-07-24	0	0.750	0.740	0.750	0.730	0.780	670,000	496,575	0.7412	17,994	17,754	17,994	17,514	18,713	28	17,781	-3.85%
2006-07-21	0	0.780	0.760	0.780	0.750	0.790	55,000	41,550	0.7555	18,713	18,233	18,713	17,994	18,953	2	18,124	-1.27%
2006-07-20	0	0.790	0.760	0.790	0.750	0.800	520,823	397,551	0.7633	18,953	18,233	18,953	17,994	19,193	22	18,313	-1.25%
2006-07-19	0	0.800	0.780	0.800	0.770	0.800	55,000	42,150	0.7664	19,193	18,713	19,193	18,473	19,193	2	18,386	0.00%
2006-07-18	0	0.800	0.770	0.800	0.780	0.810	603,776	471,561	0.7810	19,193	18,473	19,193	18,713	19,433	25	18,738	0.00%
2006-07-17	0	0.800	0.780	0.800	0.780	0.800	562,500	440,675	0.7834	19,193	18,713	19,193	18,713	19,193	23	18,795	-1.23%
2006-07-14	0	0.810	0.800	0.810	0.780	0.820	217,500	173,225	0.7964	19,433	19,193	19,433	18,713	19,673	9	19,108	1.25%
2006-07-13	0	0.800	0.790	0.800	0.790	0.810	485,000	386,025	0.7959	19,193	18,953	19,193	18,953	19,433	20	19,095	0.00%
2006-07-12	0	0.800	0.780	0.800	0.770	0.800	1,170,808	919,231	0.7851	19,193	18,713	19,193	18,473	19,193	49	18,836	1.27%
2006-07-11	0	0.790	0.770	0.790	0.780	0.830	1,913,882	1,517,864	0.7931	18,953	18,473	18,953	18,713	19,913	80	19,027	-5.95%
2006-07-10	0	0.840	0.800	0.840	0.840	0.840	147,500	123,900	0.8400	20,153	19,193	20,153	20,153	20,153	6	20,153	0.00%
2006-07-07	0	0.840	0.800	0.840	0.840	0.840	20,000	16,800	0.8400	20,153	19,193	20,153	20,153	20,153	1	20,153	0.00%
2006-07-06	0	0.840	0.810	0.840	0.800	0.850	877,500	717,400	0.8175	20,153	19,433	20,153	19,193	20,393	37	19,614	0.00%
2006-07-05	0	0.840	0.820	0.850	0.820	0.850	828,272	694,935	0.8390	20,153	19,673	20,393	19,673	20,393	35	20,129	-2.33%
2006-07-04	0	0.860	0.850	0.860	0.850	0.880	362,500	312,800	0.8629	20,633	20,393	20,633	20,393	21,112	15	20,702	-1.15%
2006-07-03	0	0.870	0.860	0.870	0.860	0.890	1,432,500	1,249,850	0.8725	20,872	20,633	20,872	20,633	21,352	60	20,932	1.16%
2006-06-30	0	0.860	0.850	0.860	0.800	0.860	2,955,000	2,458,750	0.8321	20,633	20,393	20,633	19,193	20,633	123	19,962	7.50%
2006-06-29	0	0.800	0.790	0.800	0.800	0.810	690,000	553,100	0.8016	19,193	18,953	19,193	19,193	19,433	29	19,231	0.00%
2006-06-28	0	0.800	0.790	0.800	0.790	0.810	562,500	447,925	0.7963	19,193	18,953	19,193	18,953	19,433	23	19,105	0.00%
2006-06-27	0	0.800	0.790	0.800	0.790	0.830	400,000	321,900	0.8048	19,193	18,953	19,193	18,953	19,913	17	19,307	0.00%
2006-06-26	0	0.800	0.790	0.800	0.780	0.800	190,000	149,225	0.7854	19,193	18,953	19,193	18,713	19,193	8	18,843	2.56%
2006-06-23	0	0.780	0.780	0.790	0.780	0.790	670,000	524,825	0.7833	18,713	18,713	18,953	18,713	18,953	28	18,793	-2.50%
2006-06-22	0	0.800	0.780	0.800	0.780	0.830	1,150,000	912,925	0.7938	19,193	18,713	19,193	18,713	19,913	48	19,045	-1.23%
2006-06-21	0	0.810	0.800	0.810	0.800	0.840	1,947,500	1,574,850	0.8087	19,433	19,193	19,433	19,193	20,153	81	19,401	-4.71%
2006-06-20	0	0.850	0.830	0.840	0.830	0.860	23,541,404	20,447,573	0.8686	20,393	19,913	20,153	19,913	20,633	981	20,838	-2.30%
2006-06-19	0	0.870	0.850	0.870	0.840	0.870	132,500	112,400	0.8483	20,872	20,393	20,872	20,153	20,872	6	20,352	1.16%
2006-06-16	0	0.860	0.840	0.860	0.850	0.890	675,000	586,850	0.8694	20,633	20,153	20,633	20,393	21,352	28	20,858	0.00%
2006-06-15	0	0.860	0.850	0.870	0.850	0.880	840,000	726,125	0.8644	20,633	20,393	20,872	20,393	21,112	35	20,739	0.00%
2006-06-14	0	0.860	0.850	0.860	0.840	0.880	282,500	242,100	0.8570	20,633	20,393	20,633	20,153	21,112	12	20,560	0.00%
2006-06-13	0	0.860	0.840	0.860	0.830	0.890	1,705,000	1,434,100	0.8411	20,633	20,153	20,633	19,913	21,352	71	20,179	-3.37%
2006-06-12	0	0.890	0.880	0.900	0.870	0.910	690,000	613,200	0.8887	21,352	21,112	21,592	20,872	21,832	29	21,321	-2.20%
2006-06-09	0	0.910	0.860	0.910	0.840	0.910	1,248,904	1,076,273	0.8618	21,832	20,633	21,832	20,153	21,832	52	20,675	5.81%
2006-06-08	0	0.860	0.840	0.860	0.830	0.930	1,440,823	1,253,458	0.8700	20,633	20,153	20,633	19,913	22,312	60	20,872	-7.53%
2006-06-07	0	0.930	0.900	0.930	0.890	0.960	5,675,000	5,168,725	0.9108	22,312	21,592	22,312	21,352	23,032	237	21,851	-3.12%
2006-06-06	0	0.960	0.940	0.960	0.940	0.970	1,070,000	1,019,625	0.9529	23,032	22,552	23,032	22,552	23,272	45	22,862	0.00%
2006-06-05	0	0.960	0.930	0.960	0.940	0.980	915,000	875,900	0.9573	23,032	22,312	23,032	22,552	23,512	38	22,966	1.05%
2006-06-02	0	0.950	0.950	0.960	0.950	0.980	390,000	373,725	0.9583	22,792	22,792	23,032	22,792	23,512	16	22,990	-2.06%
2006-06-01	0	0.970	0.940	0.970	0.930	0.980	960,000	920,650	0.9590	23,272	22,552	23,272	22,312	23,512	40	23,008	1.04%
2006-05-30	0	0.960	0.940	0.970	0.950	0.990	1,085,000	1,044,750	0.9629	23,032	22,552	23,272	22,792	23,751	45	23,101	-2.04%
2006-05-29	0	0.980	0.950	0.980	0.950	1.010	1,280,000	1,243,125	0.9712	23,512	22,792	23,512	22,792	24,231	53	23,300	-1.01%
2006-05-26	0	0.990	0.950	0.990	0.950	0.990	497,500	482,075	0.9690	23,751	22,792	23,751	22,792	23,751	21	23,248	4.21%
2006-05-25	0	0.950	0.920	0.950	0.920	1.000	1,095,000	1,039,450	0.9493	22,792	22,072	22,792	22,072	23,991	46	22,774	-1.04%
2006-05-24	0	0.960	0.950	0.960	0.850	0.970	4,975,596	4,628,086	0.9302	23,032	22,792	23,032	20,393	23,272	207	22,316	12.94%
2006-05-23	0	0.850	0.830	0.850	0.800	0.900	4,589,594	3,858,416	0.8407	20,393	19,913	20,393	19,193	21,592	191	20,169	-4.49%
2006-05-22	0	0.890	0.870	0.900	0.850	1.090	4,187,500	4,031,300	0.9627	21,352	20,872	21,592	20,393	26,151	175	23,096	-15.24%
2006-05-19	0	1.050	1.040	1.050	1.040	1.070	3,497,500	3,681,025	1.0525	25,191	24,951	25,191	24,951	25,671	146	25,250	0.00%
2006-05-18	0	1.050	1.040	1.050	1.020	1.070	1,063,182	1,107,762	1.0419	25,191	24,951	25,191	24,471	25,671	44	24,997	-1.87%
2006-05-17	0	1.070	1.060	1.070	1.050	1.120	3,292,500	3,504,275	1.0643	25,671	25,431	25,671	25,191	26,870	137	25,535	-3.60%
2006-05-16	0	1.110	1.090	1.110	1.080	1.110	7,652,500	8,381,750	1.0953	26,630	26,151	26,630	25,911	26,630	319	26,278	2.49%
2006-05-15	0	1.110	1.100	1.110	1.080	1.130	9,847,000	10,926,520	1.1096	25,983	25,749	25,983	25,280	26,451	421	25,974	0.91%
2006-05-12	0	1.100	1.100	1.110	1.060	1.110	6,440,000	6,969,625	1.0822	25,749	25,749	25,983	24,812	25,983	275	25,333	-0.90%
2006-05-11	0	1.110	1.100	1.110	1.030	1.110	11,350,000	12,177,050	1.0729	25,983	25,749	25,983	24,110	25,983	485	25,113	5.71%
2006-05-10	0	1.050	1.050	1.060	1.000	1.100	3,657,500	3,782,800	1.0343	24,578	24,578	24,812	23,408	25,749	156	24,210	-3.67%
2006-05-09	0	1.090	1.070	1.090	1.060	1.140	4,065,000	4,393,775	1.0809	25,514	25,046	25,514	24,812	26,685	174	25,301	-2.68%
2006-05-08	0	1.120	1.110	1.120	1.090	1.160	1,530,000	1,692,750	1.1064	26,217	25,983	26,217	25,514	27,153	65	25,898	0.00%
2006-05-04	0	1.120	1.090	1.120	1.070	1.140	1,965,000	2,154,975	1.0967	26,217	25,514	26,217	25,046	26,685	84	25,671	-0.88%
2006-05-03	0	1.130	1.110	1.130	1.100	1.170	2,117,500	2,397,300	1.1321	26,451	25,983	26,451	25,749	27,387	90	26,501	-2.59%
2006-05-02	0	1.160	1.120	1.160	1.130	1.220	2,102,500	2,429,075	1.1553	27,153	26,217	27,153	26,451	28,558	90	27,044	-3.33%
2006-04-28	0	1.200	1.170	1.200	1.140	1.200	3,825,000	4,480,350	1.1713	28,089	27,387	28,089	26,685	28,089	163	27,418	2.56%
2006-04-27	0	1.170	1.160	1.180	1.160	1.220	4,640,000	5,505,050	1.1864	27,387	27,153	27,621	27,153	28,558	198	27,772	0.86%
2006-04-26	0	1.160	1.140	1.160	1.060	1.170	5,802,500	6,443,975	1.1106	27,153	26,685	27,153	24,812	27,387	248	25,996	5.45%
2006-04-25	0	1.100	1.090	1.100	1.070	1.190	7,212,500	7,952,200	1.1026	25,749	25,514	25,749	25,046	27,855	308	25,808	-4.35%
2006-04-24	0	1.150	1.140	1.150	1.130	1.290	6,955,000	8,324,900	1.1970	26,919	26,685	26,919	26,451	30,196	297	28,018	-8.73%
2006-04-21	0	1.260	1.250	1.270	1.240	1.350	3,937,500	5,020,375	1.2750	29,494	29,260	29,728	29,026	31,601	168	29,845	-3.08%
2006-04-20	0	1.300	1.280	1.300	1.250	1.350	16,340,000	21,333,000	1.3056	30,430	29,962	30,430	29,260	31,601	698	30,560	-0.76%
2006-04-19	0	1.310	1.310	1.320	1.200	1.350	33,832,500	43,224,950	1.2776	30,664	30,664	30,898	28,089	31,601	1,445	29,906	22.43%
2006-04-18	0	1.070	1.060	1.070	1.040	1.080	4,420,000	4,681,100	1.0591	25,046	24,812	25,046	24,344	25,280	189	24,791	0.94%
2006-04-13	0	1.060	1.040	1.060	1.050	1.070	1,327,500	1,396,975	1.0523	24,812	24,344	24,812	24,578	25,046	57	24,633	0.00%
2006-04-12	0	1.060	1.050	1.060	1.030	1.070	3,395,000	3,573,900	1.0527	24,812	24,578	24,812	24,110	25,046	145	24,641	0.00%
2006-04-11	0	1.060	1.050	1.060	1.050	1.080	2,630,000	2,806,275	1.0670	24,812	24,578	24,812	24,578	25,280	112	24,977	0.00%
2006-04-10	0	1.060	1.050	1.060	1.030	1.100	4,972,500	5,268,025	1.0594	24,812	24,578	24,812	24,110	25,749	212	24,799	-0.93%
2006-04-07	0	1.070	1.060	1.070	1.060	1.100	2,717,500	2,920,150	1.0746	25,046	24,812	25,046	24,812	25,749	116	25,153	-1.83%
2006-04-06	0	1.090	1.070	1.090	1.030	1.100	11,842,500	12,699,875	1.0724	25,514	25,046	25,514	24,110	25,749	506	25,102	5.83%
2006-04-04	0	1.030	1.020	1.030	1.010	1.030	3,465,000	3,528,400	1.0183	24,110	23,876	24,110	23,642	24,110	148	23,836	0.00%
2006-04-03	0	1.030	1.020	1.030	0.980	1.030	8,182,500	8,184,550	1.0003	24,110	23,876	24,110	22,940	24,110	350	23,414	5.10%
2006-03-31	0	0.980	0.970	0.980	0.960	0.980	13,962,500	13,568,600	0.9718	22,940	22,706	22,940	22,471	22,940	596	22,747	3.16%
2006-03-30	0	0.950	0.940	0.950	0.940	0.960	1,710,000	1,620,900	0.9479	22,237	22,003	22,237	22,003	22,471	73	22,188	-1.04%
2006-03-29	0	0.960	0.950	0.960	0.940	0.960	2,912,500	2,761,350	0.9481	22,471	22,237	22,471	22,003	22,471	124	22,193	1.05%
2006-03-28	0	0.950	0.940	0.950	0.930	0.970	5,775,000	5,461,050	0.9456	22,237	22,003	22,237	21,769	22,706	247	22,135	2.15%
2006-03-27	0	0.930	0.920	0.930	0.920	0.940	2,420,000	2,244,350	0.9274	21,769	21,535	21,769	21,535	22,003	103	21,709	-1.06%
2006-03-24	0	0.940	0.930	0.940	0.930	0.980	560,000	522,075	0.9323	22,003	21,769	22,003	21,769	22,940	24	21,823	0.00%
2006-03-23	0	0.940	0.930	0.940	0.940	0.950	525,000	497,325	0.9473	22,003	21,769	22,003	22,003	22,237	22	22,174	-1.05%
2006-03-22	0	0.950	0.940	0.950	0.940	0.960	960,000	909,200	0.9471	22,237	22,003	22,237	22,003	22,471	41	22,169	-1.04%
2006-03-21	0	0.960	0.940	0.960	0.940	0.980	2,190,000	2,087,500	0.9532	22,471	22,003	22,471	22,003	22,940	94	22,312	-2.04%
2006-03-20	0	0.980	0.970	0.980	0.970	1.000	1,185,000	1,167,950	0.9856	22,940	22,706	22,940	22,706	23,408	51	23,071	-1.01%
2006-03-17	0	0.990	0.980	0.990	0.960	1.000	7,915,000	7,719,950	0.9754	23,174	22,940	23,174	22,471	23,408	338	22,831	3.13%
2006-03-16	0	0.960	0.940	0.960	0.940	0.960	3,455,000	3,266,150	0.9453	22,471	22,003	22,471	22,003	22,471	148	22,128	2.13%
2006-03-15	0	0.940	0.930	0.940	0.920	0.950	2,050,000	1,924,100	0.9386	22,003	21,769	22,003	21,535	22,237	88	21,970	0.00%
2006-03-14	0	0.940	0.930	0.940	0.930	0.950	2,030,000	1,907,050	0.9394	22,003	21,769	22,003	21,769	22,237	87	21,990	-1.05%
2006-03-13	0	0.950	0.940	0.950	0.920	0.980	3,407,500	3,229,450	0.9477	22,237	22,003	22,237	21,535	22,940	146	22,185	0.00%
2006-03-10	0	0.950	0.950	0.960	0.930	0.960	10,835,000	10,286,000	0.9493	22,237	22,237	22,471	21,769	22,471	463	22,222	1.06%
2006-03-09	0	0.940	0.920	0.940	0.920	0.940	2,157,500	2,003,525	0.9286	22,003	21,535	22,003	21,535	22,003	92	21,737	1.08%
2006-03-08	0	0.930	0.920	0.930	0.920	0.940	1,807,500	1,673,100	0.9256	21,769	21,535	21,769	21,535	22,003	77	21,667	-1.06%
2006-03-07	0	0.940	0.930	0.940	0.930	0.940	1,997,500	1,864,325	0.9333	22,003	21,769	22,003	21,769	22,003	85	21,847	-1.05%
2006-03-06	0	0.950	0.920	0.950	0.930	0.950	570,000	530,700	0.9311	22,237	21,535	22,237	21,769	22,237	24	21,794	0.00%
2006-03-03	0	0.950	0.940	0.950	0.940	0.960	1,742,500	1,642,800	0.9428	22,237	22,003	22,237	22,003	22,471	74	22,068	0.00%
2006-03-02	0	0.950	0.930	0.950	0.930	0.960	1,115,000	1,044,975	0.9372	22,237	21,769	22,237	21,769	22,471	48	21,938	1.06%
2006-03-01	0	0.940	0.940	0.960	0.940	0.960	1,657,500	1,585,000	0.9563	22,003	22,003	22,471	22,003	22,471	71	22,384	-3.09%
2006-02-28	0	0.970	0.960	0.970	0.960	0.970	730,000	707,100	0.9686	22,706	22,471	22,706	22,471	22,706	31	22,673	-2.02%
2006-02-27	0	0.990	0.970	0.980	0.970	0.990	1,080,000	1,058,575	0.9802	23,174	22,706	22,940	22,706	23,174	46	22,943	1.02%
2006-02-24	0	0.980	0.970	0.980	0.940	0.990	2,352,500	2,271,550	0.9656	22,940	22,706	22,940	22,003	23,174	101	22,602	-2.00%
2006-02-23	0	1.000	0.990	1.000	0.990	1.020	1,420,000	1,423,225	1.0023	23,408	23,174	23,408	23,174	23,876	61	23,461	-0.99%
2006-02-22	0	1.010	0.990	1.010	1.000	1.020	2,397,500	2,422,550	1.0104	23,642	23,174	23,642	23,408	23,876	102	23,652	0.00%
2006-02-21	0	1.010	0.980	1.010	0.950	1.030	2,675,000	2,680,600	1.0021	23,642	22,940	23,642	22,237	24,110	114	23,457	-0.98%
2006-02-20	0	1.020	1.010	1.030	1.000	1.040	3,310,000	3,365,250	1.0167	23,876	23,642	24,110	23,408	24,344	141	23,799	0.00%
2006-02-17	0	1.020	0.990	1.020	0.970	1.050	3,665,000	3,668,500	1.0010	23,876	23,174	23,876	22,706	24,578	157	23,430	6.25%
2006-02-16	0	0.960	0.960	0.970	0.940	0.980	2,535,000	2,431,975	0.9594	22,471	22,471	22,706	22,003	22,940	108	22,456	0.00%
2006-02-15	0	0.960	0.940	0.960	0.920	0.970	5,745,000	5,444,475	0.9477	22,471	22,003	22,471	21,535	22,706	245	22,183	4.35%
2006-02-14	0	0.920	0.900	0.920	0.880	0.930	1,520,000	1,381,650	0.9090	21,535	21,067	21,535	20,599	21,769	65	21,277	0.00%
2006-02-13	0	0.920	0.910	0.920	0.900	0.940	3,735,000	3,447,750	0.9231	21,535	21,301	21,535	21,067	22,003	160	21,608	3.37%
2006-02-10	0	0.890	0.880	0.890	0.800	0.920	5,465,000	4,788,125	0.8761	20,833	20,599	20,833	18,726	21,535	233	20,509	8.54%
2006-02-09	0	0.820	0.810	0.820	0.790	0.820	2,730,000	2,200,900	0.8062	19,194	18,960	19,194	18,492	19,194	117	18,871	1.23%
2006-02-08	0	0.810	0.800	0.810	0.800	0.810	435,000	348,325	0.8007	18,960	18,726	18,960	18,726	18,960	19	18,744	0.00%
2006-02-07	0	0.810	0.800	0.810	0.790	0.810	647,500	514,600	0.7947	18,960	18,726	18,960	18,492	18,960	28	18,603	1.25%
2006-02-06	0	0.800	0.790	0.800	0.770	0.800	1,187,500	931,875	0.7847	18,726	18,492	18,726	18,024	18,726	51	18,369	2.56%
2006-02-03	0	0.780	0.770	0.780	0.770	0.790	377,500	292,050	0.7736	18,258	18,024	18,258	18,024	18,492	16	18,109	-1.27%
2006-02-02	0	0.790	0.770	0.790	0.780	0.800	460,000	359,300	0.7811	18,492	18,024	18,492	18,258	18,726	20	18,284	0.00%
2006-02-01	0	0.790	0.770	0.790	0.760	0.790	345,000	267,450	0.7752	18,492	18,024	18,492	17,790	18,492	15	18,146	1.28%
2006-01-27	0	0.780	0.770	0.780	0.770	0.800	1,892,500	1,473,525	0.7786	18,258	18,024	18,258	18,024	18,726	81	18,226	-1.27%
2006-01-26	0	0.790	0.780	0.800	0.780	0.790	850,000	670,800	0.7892	18,492	18,258	18,726	18,258	18,492	36	18,473	0.00%
2006-01-25	0	0.790	0.780	0.790	0.780	0.810	1,475,000	1,153,825	0.7823	18,492	18,258	18,492	18,258	18,960	63	18,311	0.00%
2006-01-24	0	0.790	0.780	0.790	0.780	0.800	1,247,500	977,925	0.7839	18,492	18,258	18,492	18,258	18,726	53	18,350	-1.25%
2006-01-23	0	0.800	0.780	0.800	0.780	0.800	950,000	745,825	0.7851	18,726	18,258	18,726	18,258	18,726	41	18,377	0.00%
2006-01-20	0	0.800	0.790	0.800	0.780	0.810	1,320,000	1,049,825	0.7953	18,726	18,492	18,726	18,258	18,960	56	18,617	0.00%
2006-01-19	0	0.800	0.790	0.800	0.780	0.800	1,550,000	1,220,150	0.7872	18,726	18,492	18,726	18,258	18,726	66	18,426	2.56%
2006-01-18	0	0.780	0.760	0.780	0.740	0.780	2,057,500	1,564,425	0.7604	18,258	17,790	18,258	17,322	18,258	88	17,798	0.00%
2006-01-17	0	0.780	0.770	0.780	0.780	0.810	3,740,000	2,964,050	0.7925	18,258	18,024	18,258	18,258	18,960	160	18,551	-1.27%
2006-01-16	0	0.790	0.780	0.790	0.760	0.800	6,490,000	5,093,625	0.7848	18,492	18,258	18,492	17,790	18,726	277	18,371	5.33%
2006-01-13	0	0.750	0.730	0.750	0.710	0.760	1,647,500	1,216,525	0.7384	17,556	17,088	17,556	16,620	17,790	70	17,284	4.17%
2006-01-12	0	0.720	0.710	0.720	0.640	0.720	5,235,000	3,614,725	0.6905	16,854	16,620	16,854	14,981	16,854	224	16,163	10.77%
2006-01-11	0	0.650	0.610	0.650	0.600	0.660	8,695,000	5,392,275	0.6202	15,215	14,279	15,215	14,045	15,449	371	14,517	1.56%
2006-01-10	0	0.640	0.630	0.640	0.620	0.720	8,477,500	5,637,600	0.6650	14,981	14,747	14,981	14,513	16,854	362	15,566	-14.67%
2006-01-09	0	0.750	0.740	0.750	0.740	0.770	1,835,000	1,389,675	0.7573	17,556	17,322	17,556	17,322	18,024	78	17,727	-2.60%
2006-01-06	0	0.770	0.760	0.780	0.750	0.780	2,052,500	1,570,500	0.7652	18,024	17,790	18,258	17,556	18,258	88	17,911	2.67%
2006-01-05	0	0.750	0.730	0.750	0.720	0.750	812,500	601,125	0.7398	17,556	17,088	17,556	16,854	17,556	35	17,318	1.35%
2006-01-04	0	0.740	0.730	0.740	0.720	0.740	1,530,000	1,116,650	0.7298	17,322	17,088	17,322	16,854	17,322	65	17,084	2.78%
2006-01-03	0	0.720	0.710	0.720	0.700	0.730	1,292,500	919,525	0.7114	16,854	16,620	16,854	16,385	17,088	55	16,653	0.00%
2005-12-30	0	0.720	0.700	0.720	0.680	0.730	2,500,000	1,755,475	0.7022	16,854	16,385	16,854	15,917	17,088	107	16,437	4.35%
2005-12-29	0	0.690	0.670	0.690	0.680	0.690	1,315,000	897,300	0.6824	16,151	15,683	16,151	15,917	16,151	56	15,972	1.47%
2005-12-28	0	0.680	0.670	0.680	0.640	0.690	670,000	454,400	0.6782	15,917	15,683	15,917	14,981	16,151	29	15,875	1.49%
2005-12-23	0	0.670	0.650	0.670	0.650	0.670	830,000	543,500	0.6548	15,683	15,215	15,683	15,215	15,683	35	15,328	3.08%
2005-12-22	0	0.650	0.640	0.650	0.630	0.660	1,520,000	977,625	0.6432	15,215	14,981	15,215	14,747	15,449	65	15,055	-1.52%
2005-12-21	0	0.660	0.650	0.660	0.650	0.670	1,030,000	672,075	0.6525	15,449	15,215	15,449	15,215	15,683	44	15,274	-1.49%
2005-12-20	0	0.670	0.650	0.670	0.650	0.710	1,122,500	748,450	0.6668	15,683	15,215	15,683	15,215	16,620	48	15,608	-2.90%
2005-12-19	0	0.690	0.660	0.700	0.660	0.700	777,500	525,025	0.6753	16,151	15,449	16,385	15,449	16,385	33	15,807	2.99%
2005-12-16	0	0.670	0.650	0.670	0.640	0.680	1,380,000	907,175	0.6574	15,683	15,215	15,683	14,981	15,917	59	15,388	-1.47%
2005-12-15	0	0.680	0.660	0.680	0.670	0.690	505,000	340,250	0.6738	15,917	15,449	15,917	15,683	16,151	22	15,771	0.00%
2005-12-14	0	0.680	0.670	0.680	0.670	0.690	310,000	210,400	0.6787	15,917	15,683	15,917	15,683	16,151	13	15,887	-1.45%
2005-12-13	0	0.690	0.670	0.690	0.660	0.700	1,287,500	869,575	0.6754	16,151	15,683	16,151	15,449	16,385	55	15,810	0.00%
2005-12-12	0	0.690	0.660	0.700	0.670	0.720	3,070,000	2,142,675	0.6979	16,151	15,449	16,385	15,683	16,854	131	16,337	-2.82%
2005-12-09	0	0.710	0.700	0.710	0.690	0.730	3,372,500	2,373,950	0.7039	16,620	16,385	16,620	16,151	17,088	144	16,477	0.00%
2005-12-08	0	0.710	0.700	0.710	0.690	0.730	2,935,000	2,076,975	0.7077	16,620	16,385	16,620	16,151	17,088	125	16,565	0.00%
2005-12-07	0	0.710	0.700	0.710	0.700	0.740	2,950,000	2,115,925	0.7173	16,620	16,385	16,620	16,385	17,322	126	16,790	-2.74%
2005-12-06	0	0.730	0.710	0.730	0.670	0.740	7,362,500	5,228,700	0.7102	17,088	16,620	17,088	15,683	17,322	315	16,624	7.35%
2005-12-05	0	0.680	0.660	0.670	0.660	0.680	2,252,500	1,506,100	0.6686	15,917	15,449	15,683	15,449	15,917	96	15,651	0.00%
2005-12-02	0	0.680	0.670	0.680	0.650	0.680	1,170,000	775,450	0.6628	15,917	15,683	15,917	15,215	15,917	50	15,514	4.62%
2005-12-01	0	0.650	0.640	0.650	0.630	0.670	77,500	49,975	0.6448	15,215	14,981	15,215	14,747	15,683	3	15,094	-1.52%
2005-11-30	0	0.660	0.640	0.660	0.640	0.680	2,352,500	1,549,175	0.6585	15,449	14,981	15,449	14,981	15,917	101	15,415	-2.94%
2005-11-29	0	0.680	0.670	0.680	0.640	0.690	4,127,500	2,752,750	0.6669	15,917	15,683	15,917	14,981	16,151	176	15,611	6.25%
2005-11-28	0	0.640	0.640	0.650	0.630	0.640	812,500	517,750	0.6372	14,981	14,981	15,215	14,747	14,981	35	14,916	1.59%
2005-11-25	0	0.630	0.640	0.650	0.610	0.640	1,257,500	786,175	0.6252	14,747	14,981	15,215	14,279	14,981	54	14,634	0.00%
2005-11-24	0	0.630	0.610	0.630	0.610	0.680	2,627,500	1,659,400	0.6316	14,747	14,279	14,747	14,279	15,917	112	14,783	-7.35%
2005-11-23	0	0.680	0.640	0.680	0.650	0.690	2,667,500	1,752,950	0.6572	15,917	14,981	15,917	15,215	16,151	114	15,382	-1.45%
2005-11-22	0	0.690	0.650	0.690	0.650	0.700	1,907,500	1,281,950	0.6721	16,151	15,215	16,151	15,215	16,385	81	15,731	1.47%
2005-11-21	0	0.680	0.680	0.690	0.660	0.700	2,940,000	2,000,825	0.6806	15,917	15,917	16,151	15,449	16,385	126	15,930	0.00%
2005-11-18	0	0.680	0.660	0.680	0.580	0.710	8,002,500	5,264,750	0.6579	15,917	15,449	15,917	13,577	16,620	342	15,400	17.24%
2005-11-17	0	0.580	0.560	0.580	0.560	0.620	5,412,500	3,156,025	0.5831	13,577	13,108	13,577	13,108	14,513	231	13,649	-6.45%
2005-11-16	0	0.620	0.610	0.620	0.600	0.690	2,670,000	1,658,675	0.6212	14,513	14,279	14,513	14,045	16,151	114	14,542	-7.46%
2005-11-15	0	0.670	0.670	0.680	0.630	0.700	2,950,000	1,951,975	0.6617	15,683	15,683	15,917	14,747	16,385	126	15,489	-4.29%
2005-11-14	0	0.700	0.690	0.700	0.690	0.720	1,200,000	851,700	0.7098	16,385	16,151	16,385	16,151	16,854	51	16,614	-4.11%
2005-11-11	0	0.730	0.720	0.730	0.720	0.730	1,045,000	757,550	0.7249	17,088	16,854	17,088	16,854	17,088	45	16,969	0.00%
2005-11-10	0	0.730	0.720	0.730	0.730	0.740	155,000	113,200	0.7303	17,088	16,854	17,088	17,088	17,322	7	17,095	0.00%
2005-11-09	0	0.730	0.730	0.740	0.730	0.750	257,500	189,625	0.7364	17,088	17,088	17,322	17,088	17,556	11	17,238	0.00%
2005-11-08	0	0.730	0.720	0.740	0.710	0.740	655,000	474,675	0.7247	17,088	16,854	17,322	16,620	17,322	28	16,964	1.39%
2005-11-07	0	0.720	0.700	0.740	0.700	0.760	1,595,000	1,165,275	0.7306	16,854	16,385	17,322	16,385	17,790	68	17,101	-5.26%
2005-11-04	0	0.760	0.750	0.760	0.750	0.780	360,000	273,350	0.7593	17,790	17,556	17,790	17,556	18,258	15	17,774	-2.56%
2005-11-03	0	0.780	0.770	0.780	0.750	0.780	2,342,500	1,793,450	0.7656	18,258	18,024	18,258	17,556	18,258	100	17,921	1.30%
2005-11-02	0	0.770	0.750	0.770	0.740	0.790	1,730,000	1,298,900	0.7508	18,024	17,556	18,024	17,322	18,492	74	17,575	0.00%
2005-11-01	0	0.770	0.750	0.770	0.730	0.770	3,490,000	2,581,025	0.7395	18,024	17,556	18,024	17,088	18,024	149	17,311	1.32%
2005-10-31	0	0.760	0.750	0.760	0.740	0.840	2,667,500	2,023,150	0.7584	17,790	17,556	17,790	17,322	19,663	114	17,754	-3.80%
2005-10-28	0	0.790	0.770	0.790	0.750	0.790	1,047,500	804,825	0.7683	18,492	18,024	18,492	17,556	18,492	45	17,985	0.00%
2005-10-27	0	0.790	0.760	0.790	0.730	0.800	3,115,000	2,416,800	0.7759	18,492	17,790	18,492	17,088	18,726	133	18,161	-1.25%
2005-10-26	0	0.800	0.780	0.800	0.750	0.810	1,737,500	1,362,900	0.7844	18,726	18,258	18,726	17,556	18,960	74	18,361	0.00%
2005-10-25	0	0.800	0.800	0.810	0.780	0.870	4,342,500	3,533,300	0.8137	18,726	18,726	18,960	18,258	20,365	186	19,046	-4.76%
2005-10-24	0	0.840	0.840	0.850	0.810	0.900	4,187,500	3,526,925	0.8423	19,663	19,663	19,897	18,960	21,067	179	19,715	-6.67%
2005-10-21	0	0.900	0.880	0.900	0.850	0.940	4,975,000	4,433,350	0.8911	21,067	20,599	21,067	19,897	22,003	213	20,859	-4.26%
2005-10-20	0	0.940	0.940	0.960	0.940	0.980	545,000	518,050	0.9506	22,003	22,003	22,471	22,003	22,940	23	22,250	-2.08%
2005-10-19	0	0.960	0.950	0.960	0.910	1.020	8,687,500	8,590,200	0.9888	22,471	22,237	22,471	21,301	23,876	371	23,146	1.05%
2005-10-18	0	0.950	0.940	0.950	0.910	0.970	1,485,000	1,394,675	0.9392	22,237	22,003	22,237	21,301	22,706	63	21,984	-1.04%
2005-10-17	0	0.960	0.950	0.960	0.920	1.010	6,530,000	6,243,725	0.9562	22,471	22,237	22,471	21,535	23,642	279	22,382	-4.00%
2005-10-14	0	1.000	0.990	1.010	0.990	1.030	9,997,500	10,089,850	1.0092	23,408	23,174	23,642	23,174	24,110	427	23,624	-1.96%
2005-10-13	0	1.020	1.010	1.020	0.940	1.030	26,247,500	26,167,100	0.9969	23,876	23,642	23,876	22,003	24,110	1,121	23,336	9.68%
2005-10-12	0	0.930	0.920	0.930	0.830	0.970	24,175,000	22,054,125	0.9123	21,769	21,535	21,769	19,428	22,706	1,033	21,354	12.05%
2005-10-10	0	0.830	0.830	0.840	0.820	0.930	24,605,000	21,248,200	0.8636	19,428	19,428	19,663	19,194	21,769	1,051	20,214

Recommend Webb-site to a friend