China Health Technology Group Holding Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08305	2009-10-08	2011-05-13	2011-05-16	Docs
HK Main	01069	2011-05-16			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.430	0.430	0.460	0.430	0.470	526,800	244,424	0.4640	0.430	0.430	0.460	0.430	0.470	526,800	0.4640	-5.49%
2026-02-03	0	0.455	0.435	0.445	0.420	0.465	378,000	172,400	0.4561	0.455	0.435	0.445	0.420	0.465	378,000	0.4561	9.64%
2026-02-02	0	0.415	0.410	0.455	-	-	2,000	780	0.3900	0.415	0.410	0.455	-	-	2,000	0.3900	0.00%
2026-01-30	0	0.415	0.415	0.455	0.415	0.415	50,000	20,750	0.4150	0.415	0.415	0.455	0.415	0.415	50,000	0.4150	0.00%
2026-01-29	0	0.415	0.410	0.420	0.415	0.420	130,000	54,200	0.4169	0.415	0.410	0.420	0.415	0.420	130,000	0.4169	0.00%
2026-01-28	0	0.415	0.415	0.425	0.405	0.445	730,000	310,300	0.4251	0.415	0.415	0.425	0.405	0.445	730,000	0.4251	3.75%
2026-01-27	0	0.400	0.400	0.415	0.400	0.440	1,680,000	722,350	0.4300	0.400	0.400	0.415	0.400	0.440	1,680,000	0.4300	-4.76%
2026-01-26	0	0.420	0.415	0.430	0.410	0.425	80,000	33,200	0.4150	0.420	0.415	0.430	0.410	0.425	80,000	0.4150	-1.18%
2026-01-23	0	0.425	0.420	0.440	0.425	0.510	81,600	35,610	0.4364	0.425	0.420	0.440	0.425	0.510	81,600	0.4364	1.19%
2026-01-22	0	0.420	0.420	0.460	0.420	0.425	28,000	11,610	0.4146	0.420	0.420	0.460	0.420	0.425	28,000	0.4146	-1.18%
2026-01-21	0	0.425	0.420	0.435	0.425	0.430	30,000	12,850	0.4283	0.425	0.420	0.435	0.425	0.430	30,000	0.4283	1.19%
2026-01-20	0	0.420	0.415	0.475	0.420	0.440	100,000	43,700	0.4370	0.420	0.415	0.475	0.420	0.440	100,000	0.4370	-4.55%
2026-01-19	0	0.440	0.420	0.460	0.420	0.460	51,600	23,104	0.4478	0.440	0.420	0.460	0.420	0.460	51,600	0.4478	-4.35%
2026-01-16	0	0.460	0.435	0.460	0.410	0.465	654,000	290,932	0.4449	0.460	0.435	0.460	0.410	0.465	654,000	0.4449	10.84%
2026-01-15	0	0.415	0.410	0.435	-	-	1,200	468	0.3900	0.415	0.410	0.435	-	-	1,200	0.3900	0.00%
2026-01-14	0	0.415	0.410	0.440	0.410	0.415	60,000	24,700	0.4117	0.415	0.410	0.440	0.410	0.415	60,000	0.4117	-1.19%
2026-01-13	0	0.420	0.410	0.420	0.420	0.420	100,000	42,000	0.4200	0.420	0.410	0.420	0.420	0.420	100,000	0.4200	-2.33%
2026-01-09	0	0.430	0.410	0.430	0.405	0.435	226,680	96,041	0.4237	0.430	0.410	0.430	0.405	0.435	226,680	0.4237	1.18%
2026-01-08	0	0.425	0.405	0.425	0.400	0.425	410,000	168,300	0.4105	0.425	0.405	0.425	0.400	0.425	410,000	0.4105	-2.30%
2026-01-07	0	0.435	0.435	0.460	0.425	0.465	142,600	63,766	0.4472	0.435	0.435	0.460	0.425	0.465	142,600	0.4472	-1.14%
2026-01-06	0	0.440	0.420	0.440	0.440	0.440	10,040	4,416	0.4398	0.440	0.420	0.440	0.440	0.440	10,040	0.4398	1.15%
2026-01-05	0	0.435	0.420	0.435	0.395	0.440	349,600	147,502	0.4219	0.435	0.420	0.435	0.395	0.440	349,600	0.4219	6.10%
2025-12-31	0	0.410	0.415	0.465	0.410	0.410	10,000	4,100	0.4100	0.410	0.415	0.465	0.410	0.410	10,000	0.4100	-4.65%
2025-12-30	0	0.430	0.420	0.470	0.430	0.430	34,825	14,774	0.4242	0.430	0.420	0.470	0.430	0.430	34,825	0.4242	0.00%
2025-12-29	0	0.430	0.430	0.450	0.425	0.430	64,920	27,431	0.4225	0.430	0.430	0.450	0.425	0.430	64,920	0.4225	0.00%
2025-12-24	0	0.430	0.425	0.430	0.430	0.445	130,000	56,700	0.4362	0.430	0.425	0.430	0.430	0.445	130,000	0.4362	0.00%
2025-12-23	0	0.430	0.430	0.435	0.425	0.440	30,000	12,950	0.4317	0.430	0.430	0.435	0.425	0.440	30,000	0.4317	-2.27%
2025-12-22	0	0.440	0.425	0.450	0.425	0.440	193,200	84,794	0.4389	0.440	0.425	0.450	0.425	0.440	193,200	0.4389	0.00%
2025-12-19	0	0.440	0.430	0.450	0.440	0.440	20,000	8,452	0.4226	0.440	0.430	0.450	0.440	0.440	20,000	0.4226	-3.30%
2025-12-18	0	0.455	0.430	0.460	0.420	0.455	367,600	157,214	0.4277	0.455	0.430	0.460	0.420	0.455	367,600	0.4277	-1.09%
2025-12-17	0	0.460	0.435	0.460	0.400	0.480	250,400	113,928	0.4550	0.460	0.435	0.460	0.400	0.480	250,400	0.4550	4.55%
2025-12-16	0	0.440	0.400	0.450	0.410	0.440	530,000	226,500	0.4274	0.440	0.400	0.450	0.410	0.440	530,000	0.4274	-2.22%
2025-12-15	0	0.450	0.435	0.460	0.440	0.450	467,200	207,824	0.4448	0.450	0.435	0.460	0.440	0.450	467,200	0.4448	1.12%
2025-12-12	0	0.445	0.445	0.460	0.445	0.460	126,400	57,334	0.4536	0.445	0.445	0.460	0.445	0.460	126,400	0.4536	-2.20%
2025-12-11	0	0.455	0.455	0.460	0.455	0.455	90,000	40,950	0.4550	0.455	0.455	0.460	0.455	0.455	90,000	0.4550	-1.09%
2025-12-10	0	0.460	0.460	0.470	0.460	0.470	20,000	9,300	0.4650	0.460	0.460	0.470	0.460	0.470	20,000	0.4650	-3.16%
2025-12-09	0	0.475	0.440	0.475	0.455	0.480	80,200	37,484	0.4674	0.475	0.440	0.475	0.455	0.480	80,200	0.4674	9.20%
2025-12-08	0	0.435	0.435	0.475	0.435	0.435	30,000	13,050	0.4350	0.435	0.435	0.475	0.435	0.435	30,000	0.4350	-3.33%
2025-12-05	0	0.450	0.450	0.460	-	-	600	252	0.4200	0.450	0.450	0.460	-	-	600	0.4200	0.00%
2025-12-04	0	0.450	0.440	0.480	-	-	0	0	-	0.450	0.440	0.480	-	-	0	-	0.00%
2025-12-03	0	0.450	0.440	0.480	0.445	0.450	405,000	180,974	0.4468	0.450	0.440	0.480	0.445	0.450	405,000	0.4468	1.12%
2025-12-02	0	0.445	0.445	0.480	0.420	0.485	515,320	223,818	0.4343	0.445	0.445	0.480	0.420	0.485	515,320	0.4343	-1.11%
2025-12-01	0	0.450	0.450	0.460	0.450	0.450	80,040	35,922	0.4488	0.450	0.450	0.460	0.450	0.450	80,040	0.4488	0.00%
2025-11-28	0	0.450	0.450	0.475	0.450	0.475	150,000	68,750	0.4583	0.450	0.450	0.475	0.450	0.475	150,000	0.4583	-5.26%
2025-11-27	0	0.475	0.460	0.475	0.445	0.485	61,600	27,796	0.4512	0.475	0.460	0.475	0.445	0.485	61,600	0.4512	2.15%
2025-11-26	0	0.465	0.460	0.465	0.460	0.465	130,000	60,500	0.4654	0.465	0.460	0.465	0.460	0.465	130,000	0.4654	1.09%
2025-11-25	0	0.460	0.460	0.475	0.460	0.460	27,200	12,336	0.4535	0.460	0.460	0.475	0.460	0.460	27,200	0.4535	-3.16%
2025-11-24	0	0.475	0.465	0.480	-	-	0	0	-	0.475	0.465	0.480	-	-	0	-	0.00%
2025-11-21	0	0.475	0.475	0.495	0.475	0.485	639,600	308,906	0.4830	0.475	0.475	0.495	0.475	0.485	639,600	0.4830	-2.06%
2025-11-20	0	0.485	0.485	0.490	0.485	0.485	1,720,000	834,200	0.4850	0.485	0.485	0.490	0.485	0.485	1,720,000	0.4850	0.00%
2025-11-19	0	0.485	0.450	0.485	0.440	0.485	1,410,542	676,396	0.4795	0.485	0.450	0.485	0.440	0.485	1,410,542	0.4795	1.04%
2025-11-18	0	0.480	0.470	0.485	0.475	0.490	2,701,600	1,295,686	0.4796	0.480	0.470	0.485	0.475	0.490	2,701,600	0.4796	1.05%
2025-11-17	0	0.475	0.475	0.485	0.470	0.480	644,800	305,458	0.4737	0.475	0.475	0.485	0.470	0.480	644,800	0.4737	1.06%
2025-11-14	0	0.470	0.470	0.480	0.465	0.475	430,120	202,554	0.4709	0.470	0.470	0.480	0.465	0.475	430,120	0.4709	-1.05%
2025-11-13	0	0.475	0.475	0.480	-	-	0	0	-	0.475	0.475	0.480	-	-	0	-	0.00%
2025-11-12	0	0.475	0.465	0.480	0.460	0.480	1,014,000	481,670	0.4750	0.475	0.465	0.480	0.460	0.480	1,014,000	0.4750	1.06%
2025-11-11	0	0.470	0.460	0.470	0.450	0.470	428,400	199,366	0.4654	0.470	0.460	0.470	0.450	0.470	428,400	0.4654	2.17%
2025-11-10	0	0.460	0.455	0.460	0.445	0.480	478,025	220,040	0.4603	0.460	0.455	0.460	0.445	0.480	478,025	0.4603	3.37%
2025-11-07	0	0.445	0.445	0.455	0.445	0.520	886,400	432,428	0.4878	0.445	0.445	0.455	0.445	0.520	886,400	0.4878	1.14%
2025-11-06	0	0.440	0.440	0.470	-	-	0	0	-	0.440	0.440	0.470	-	-	0	-	0.00%
2025-11-05	0	0.440	0.440	0.470	0.435	0.460	258,000	117,120	0.4540	0.440	0.440	0.470	0.435	0.460	258,000	0.4540	-1.12%
2025-11-04	0	0.445	0.445	0.470	0.440	0.440	10,000	4,400	0.4400	0.445	0.445	0.470	0.440	0.440	10,000	0.4400	2.30%
2025-11-03	0	0.435	0.435	0.470	0.435	0.465	311,600	140,076	0.4495	0.435	0.435	0.470	0.435	0.465	311,600	0.4495	-3.33%
2025-10-31	0	0.450	0.450	0.480	0.445	0.475	1,039,000	485,851	0.4676	0.450	0.450	0.480	0.445	0.475	1,039,000	0.4676	-6.25%
2025-10-30	0	0.480	0.440	0.470	0.440	0.480	220,000	100,800	0.4582	0.480	0.440	0.470	0.440	0.480	220,000	0.4582	3.23%
2025-10-28	0	0.465	0.440	0.465	0.435	0.470	1,377,600	633,792	0.4601	0.465	0.440	0.465	0.435	0.470	1,377,600	0.4601	-1.06%
2025-10-27	0	0.470	0.455	0.470	0.435	0.475	749,200	336,854	0.4496	0.470	0.455	0.470	0.435	0.475	749,200	0.4496	6.82%
2025-10-24	0	0.440	0.430	0.450	0.440	0.440	250,000	110,000	0.4400	0.440	0.430	0.450	0.440	0.440	250,000	0.4400	0.00%
2025-10-23	0	0.440	0.425	0.445	0.420	0.445	280,000	120,350	0.4298	0.440	0.425	0.445	0.420	0.445	280,000	0.4298	0.00%
2025-10-22	0	0.440	0.435	0.460	0.435	0.440	39,200	17,014	0.4340	0.440	0.435	0.460	0.435	0.440	39,200	0.4340	1.15%
2025-10-21	0	0.435	0.435	0.460	0.430	0.440	250,000	108,350	0.4334	0.435	0.435	0.460	0.430	0.440	250,000	0.4334	-5.43%
2025-10-20	0	0.460	0.440	0.455	0.420	0.465	381,600	171,078	0.4483	0.460	0.440	0.455	0.420	0.465	381,600	0.4483	-1.08%
2025-10-17	0	0.465	0.450	0.465	0.440	0.470	71,700	32,767	0.4570	0.465	0.450	0.465	0.440	0.470	71,700	0.4570	1.09%
2025-10-16	0	0.460	0.450	0.460	0.450	0.485	662,000	309,680	0.4678	0.460	0.450	0.460	0.450	0.485	662,000	0.4678	0.00%
2025-10-15	0	0.460	0.450	0.460	0.435	0.465	491,000	222,235	0.4526	0.460	0.450	0.460	0.435	0.465	491,000	0.4526	0.00%
2025-10-14	0	0.460	0.470	0.485	0.460	0.540	799,600	387,900	0.4851	0.460	0.470	0.485	0.460	0.540	799,600	0.4851	-5.15%
2025-10-13	0	0.485	0.495	0.520	0.485	0.500	240,840	118,968	0.4940	0.485	0.495	0.520	0.485	0.500	240,840	0.4940	1.04%
2025-10-10	0	0.480	0.490	0.495	0.480	0.495	430,000	209,250	0.4866	0.480	0.490	0.495	0.480	0.495	430,000	0.4866	-4.00%
2025-10-09	0	0.500	0.500	0.520	0.490	0.530	2,608,800	1,306,134	0.5007	0.500	0.500	0.520	0.490	0.530	2,608,800	0.5007	-9.09%
2025-10-08	0	0.550	0.520	0.550	0.485	0.550	2,246,400	1,196,732	0.5327	0.550	0.520	0.550	0.485	0.550	2,246,400	0.5327	10.00%
2025-10-06	0	0.500	0.490	0.520	0.460	0.540	4,894,800	2,487,754	0.5082	0.500	0.490	0.520	0.460	0.540	4,894,800	0.5082	7.53%
2025-10-03	0	0.465	0.455	0.465	0.450	0.495	511,464	236,332	0.4621	0.465	0.455	0.465	0.450	0.495	511,464	0.4621	4.49%
2025-10-02	0	0.445	0.445	0.450	0.440	0.465	604,504	274,662	0.4544	0.445	0.445	0.450	0.440	0.465	604,504	0.4544	1.14%
2025-09-30	0	0.440	0.420	0.435	0.435	0.450	914,080	403,922	0.4419	0.440	0.420	0.435	0.435	0.450	914,080	0.4419	6.02%
2025-09-29	0	0.415	0.410	0.415	0.415	0.415	50,000	20,750	0.4150	0.415	0.410	0.415	0.415	0.415	50,000	0.4150	0.00%
2025-09-26	0	0.415	0.410	0.415	0.410	0.420	514,400	213,480	0.4150	0.415	0.410	0.415	0.410	0.420	514,400	0.4150	1.22%
2025-09-25	0	0.410	0.420	0.435	0.410	0.415	250,000	102,700	0.4108	0.410	0.420	0.435	0.410	0.415	250,000	0.4108	-1.20%
2025-09-24	0	0.415	0.425	0.435	0.410	0.415	180,000	74,600	0.4144	0.415	0.425	0.435	0.410	0.415	180,000	0.4144	0.00%
2025-09-23	0	0.415	0.410	0.415	0.405	0.415	320,800	132,408	0.4127	0.415	0.410	0.415	0.405	0.415	320,800	0.4127	0.00%
2025-09-22	0	0.415	0.410	0.415	0.400	0.420	1,305,222	539,266	0.4132	0.415	0.410	0.415	0.400	0.420	1,305,222	0.4132	0.00%
2025-09-19	0	0.415	0.410	0.415	0.415	0.420	446,000	185,020	0.4148	0.415	0.410	0.415	0.415	0.420	446,000	0.4148	0.00%
2025-09-18	0	0.415	0.415	0.420	0.415	0.420	230,240	95,494	0.4148	0.415	0.415	0.420	0.415	0.420	230,240	0.4148	1.22%
2025-09-17	0	0.410	0.415	0.420	0.410	0.420	170,000	70,350	0.4138	0.410	0.415	0.420	0.410	0.420	170,000	0.4138	-1.20%
2025-09-16	0	0.415	0.410	0.415	0.410	0.415	220,000	91,100	0.4141	0.415	0.410	0.415	0.410	0.415	220,000	0.4141	0.00%
2025-09-15	0	0.415	0.410	0.420	0.400	0.420	664,400	275,794	0.4151	0.415	0.410	0.420	0.400	0.420	664,400	0.4151	1.22%
2025-09-12	0	0.410	0.405	0.425	0.400	0.415	521,200	212,912	0.4085	0.410	0.405	0.425	0.400	0.415	521,200	0.4085	-1.20%
2025-09-11	0	0.415	0.415	0.420	0.380	0.435	5,690,000	2,290,950	0.4026	0.415	0.415	0.420	0.380	0.435	5,690,000	0.4026	6.41%
2025-09-10	0	0.390	0.390	0.395	0.390	0.405	1,100,400	437,872	0.3979	0.390	0.390	0.395	0.390	0.405	1,100,400	0.3979	-4.88%
2025-09-09	0	0.410	0.405	0.410	0.405	0.430	520,000	213,650	0.4109	0.410	0.405	0.410	0.405	0.430	520,000	0.4109	-1.20%
2025-09-08	0	0.415	0.400	0.420	0.390	0.450	1,930,180	796,119	0.4125	0.415	0.400	0.420	0.390	0.450	1,930,180	0.4125	7.79%
2025-09-05	0	0.385	0.385	0.405	0.380	0.445	910,000	367,300	0.4036	0.385	0.385	0.405	0.380	0.445	910,000	0.4036	-7.23%
2025-09-04	0	0.415	0.410	0.450	0.415	0.455	1,300,000	546,500	0.4204	0.415	0.410	0.450	0.415	0.455	1,300,000	0.4204	-7.78%
2025-09-03	0	0.450	0.450	0.470	0.440	0.450	250,800	112,248	0.4476	0.450	0.450	0.470	0.440	0.450	250,800	0.4476	0.00%
2025-09-02	0	0.450	0.450	0.475	0.450	0.455	190,000	85,950	0.4524	0.450	0.450	0.475	0.450	0.455	190,000	0.4524	-3.23%
2025-09-01	0	0.465	0.450	0.465	0.450	0.485	370,280	174,819	0.4721	0.465	0.450	0.465	0.450	0.485	370,280	0.4721	-1.06%
2025-08-29	0	0.470	0.450	0.470	0.460	0.510	1,845,560	904,600	0.4901	0.470	0.450	0.470	0.460	0.510	1,845,560	0.4901	4.44%
2025-08-28	0	0.450	0.450	0.460	0.450	0.470	2,267,200	1,053,718	0.4648	0.450	0.450	0.460	0.450	0.470	2,267,200	0.4648	0.00%
2025-08-27	0	0.450	0.440	0.460	0.440	0.475	700,000	325,450	0.4649	0.450	0.440	0.460	0.440	0.475	700,000	0.4649	1.12%
2025-08-26	0	0.445	0.440	0.445	0.430	0.495	1,570,000	706,544	0.4500	0.445	0.440	0.445	0.430	0.495	1,570,000	0.4500	-6.32%
2025-08-25	0	0.475	0.455	0.475	0.460	0.570	1,820,000	867,850	0.4768	0.475	0.455	0.475	0.460	0.570	1,820,000	0.4768	-5.00%
2025-08-22	0	0.500	0.500	0.510	0.500	0.550	440,000	223,200	0.5073	0.500	0.500	0.510	0.500	0.550	440,000	0.5073	-3.85%
2025-08-21	0	0.520	0.510	0.530	0.480	0.550	1,834,002	939,313	0.5122	0.520	0.510	0.530	0.480	0.550	1,834,002	0.5122	0.00%
2025-08-20	0	0.520	0.510	0.540	0.510	0.570	6,014,900	3,234,332	0.5377	0.520	0.510	0.540	0.510	0.570	6,014,900	0.5377	-7.14%
2025-08-19	0	0.560	0.530	0.560	0.520	0.560	2,150,200	1,154,804	0.5371	0.560	0.530	0.560	0.520	0.560	2,150,200	0.5371	3.70%
2025-08-18	0	0.540	0.540	0.550	0.510	0.570	2,150,620	1,158,914	0.5389	0.540	0.540	0.550	0.510	0.570	2,150,620	0.5389	0.00%
2025-08-15	0	0.540	0.530	0.540	0.495	0.560	3,687,100	1,939,582	0.5260	0.540	0.530	0.540	0.495	0.560	3,687,100	0.5260	10.20%
2025-08-14	0	0.490	0.475	0.495	0.460	0.495	645,400	306,016	0.4741	0.490	0.475	0.495	0.460	0.495	645,400	0.4741	0.00%
2025-08-13	0	0.490	0.485	0.490	0.470	0.510	504,600	247,402	0.4903	0.490	0.485	0.490	0.470	0.510	504,600	0.4903	5.38%
2025-08-12	0	0.465	0.465	0.480	0.450	0.490	1,125,100	524,979	0.4666	0.465	0.465	0.480	0.450	0.490	1,125,100	0.4666	-4.12%
2025-08-11	0	0.485	0.475	0.485	0.485	0.510	616,800	301,454	0.4887	0.485	0.475	0.485	0.485	0.510	616,800	0.4887	-1.02%
2025-08-08	0	0.490	0.485	0.490	0.480	0.530	371,100	181,970	0.4904	0.490	0.485	0.490	0.480	0.530	371,100	0.4904	-3.92%
2025-08-07	0	0.510	0.495	0.520	0.475	0.610	2,598,900	1,353,304	0.5207	0.510	0.495	0.520	0.475	0.610	2,598,900	0.5207	7.37%
2025-08-06	0	0.475	0.470	0.475	0.430	0.480	3,758,400	1,723,204	0.4585	0.475	0.470	0.475	0.430	0.480	3,758,400	0.4585	13.10%
2025-08-05	0	0.420	0.415	0.440	0.420	0.475	850,800	378,334	0.4447	0.420	0.415	0.440	0.420	0.475	850,800	0.4447	1.20%
2025-08-04	0	0.415	0.405	0.420	0.400	0.460	322,200	130,673	0.4056	0.415	0.405	0.420	0.400	0.460	322,200	0.4056	5.06%
2025-08-01	0	0.395	0.395	0.435	0.395	0.405	674,960	268,852	0.3983	0.395	0.395	0.435	0.395	0.405	674,960	0.3983	3.95%
2025-07-31	0	0.380	0.380	0.390	0.380	0.380	18,080	6,692	0.3701	0.380	0.380	0.390	0.380	0.380	18,080	0.3701	0.00%
2025-07-30	0	0.380	0.375	0.400	0.380	0.380	100,720	38,262	0.3799	0.380	0.375	0.400	0.380	0.380	100,720	0.3799	-5.00%
2025-07-29	0	0.400	0.390	0.405	0.400	0.405	480,000	193,950	0.4041	0.400	0.390	0.405	0.400	0.405	480,000	0.4041	0.00%
2025-07-28	0	0.400	0.390	0.400	0.400	0.405	292,400	116,666	0.3990	0.400	0.390	0.400	0.400	0.405	292,400	0.3990	8.11%
2025-07-25	0	0.370	0.365	0.380	0.365	0.390	248,000	92,500	0.3730	0.370	0.365	0.380	0.365	0.390	248,000	0.3730	-6.33%
2025-07-24	0	0.395	0.390	0.415	0.395	0.405	370,800	147,642	0.3982	0.395	0.390	0.415	0.395	0.405	370,800	0.3982	-11.24%
2025-07-23	0	0.445	0.430	0.450	0.375	0.500	3,251,440	1,437,691	0.4422	0.445	0.430	0.450	0.375	0.500	3,251,440	0.4422	30.88%
2025-07-22	0	0.340	0.340	0.350	0.340	0.350	412,740	143,774	0.3483	0.340	0.340	0.350	0.340	0.350	412,740	0.3483	4.62%
2025-07-21	0	0.325	0.330	0.370	0.320	0.365	632,000	222,856	0.3526	0.325	0.330	0.370	0.320	0.365	632,000	0.3526	-7.14%
2025-07-18	0	0.350	0.335	0.350	0.315	0.350	561,600	187,360	0.3336	0.350	0.335	0.350	0.315	0.350	561,600	0.3336	7.69%
2025-07-17	0	0.325	0.325	0.390	0.310	0.375	558,400	194,824	0.3489	0.325	0.325	0.390	0.310	0.375	558,400	0.3489	-7.14%
2025-07-16	0	0.350	0.330	0.405	0.350	0.390	537,600	203,272	0.3781	0.350	0.330	0.405	0.350	0.390	537,600	0.3781	-5.41%
2025-07-15	0	0.370	0.370	0.405	0.360	0.400	309,280	122,713	0.3968	0.370	0.370	0.405	0.360	0.400	309,280	0.3968	-8.64%
2025-07-14	0	0.405	0.405	0.410	0.400	0.405	81,600	32,680	0.4005	0.405	0.405	0.410	0.400	0.405	81,600	0.4005	-1.22%
2025-07-11	0	0.410	0.400	0.410	0.390	0.420	116,800	46,440	0.3976	0.410	0.400	0.410	0.390	0.420	116,800	0.3976	2.50%
2025-07-10	0	0.400	0.395	0.420	0.390	0.400	99,200	39,528	0.3985	0.400	0.395	0.420	0.390	0.400	99,200	0.3985	0.00%
2025-07-09	0	0.400	0.400	0.420	0.400	0.405	89,600	35,856	0.4002	0.400	0.400	0.420	0.400	0.405	89,600	0.4002	-6.98%
2025-07-08	0	0.430	0.400	0.430	0.395	0.430	256,000	102,928	0.4021	0.430	0.400	0.430	0.395	0.430	256,000	0.4021	-0.00%
2025-07-07	0	0.043	0.042	0.043	0.042	0.051	7,952,000	379,024	0.0477	0.430	0.420	0.430	0.420	0.510	795,200	0.4766	0.00%
2025-07-04	0	0.043	0.042	0.043	0.042	0.043	448,000	19,216	0.0429	0.430	0.420	0.430	0.420	0.430	44,800	0.4289	-4.44%
2025-07-03	0	0.045	0.042	0.045	0.042	0.046	3,698,400	157,267	0.0425	0.450	0.420	0.450	0.420	0.460	369,840	0.4252	2.27%
2025-07-02	0	0.044	0.043	0.044	0.043	0.045	1,632,800	72,094	0.0442	0.440	0.430	0.440	0.430	0.450	163,280	0.4415	2.33%
2025-06-30	0	0.043	0.043	0.045	0.043	0.047	1,600,000	72,032	0.0450	0.430	0.430	0.450	0.430	0.470	160,000	0.4502	0.00%
2025-06-27	0	0.043	0.042	0.044	0.042	0.045	164,000	6,944	0.0423	0.430	0.420	0.440	0.420	0.450	16,400	0.4234	-4.44%
2025-06-26	0	0.045	0.042	0.046	0.045	0.046	416,000	19,088	0.0459	0.450	0.420	0.460	0.450	0.460	41,600	0.4588	0.00%
2025-06-25	0	0.045	0.045	0.046	0.043	0.046	1,568,000	69,184	0.0441	0.450	0.450	0.460	0.430	0.460	156,800	0.4412	2.27%
2025-06-24	0	0.044	0.043	0.044	0.041	0.044	880,000	36,560	0.0415	0.440	0.430	0.440	0.410	0.440	88,000	0.4155	4.76%
2025-06-23	0	0.042	0.042	0.043	0.041	0.043	656,000	26,992	0.0411	0.420	0.420	0.430	0.410	0.430	65,600	0.4115	-2.33%
2025-06-20	0	0.043	0.043	0.044	0.043	0.045	1,121,200	48,332	0.0431	0.430	0.430	0.440	0.430	0.450	112,120	0.4311	0.00%
2025-06-19	0	0.043	0.043	0.044	0.042	0.046	5,472,000	241,232	0.0441	0.430	0.430	0.440	0.420	0.460	547,200	0.4408	-6.52%
2025-06-18	0	0.046	0.046	0.047	0.046	0.049	1,032,000	48,288	0.0468	0.460	0.460	0.470	0.460	0.490	103,200	0.4679	-6.12%
2025-06-17	0	0.049	0.046	0.049	0.046	0.050	1,392,000	67,760	0.0487	0.490	0.460	0.490	0.460	0.500	139,200	0.4868	2.08%
2025-06-16	0	0.048	0.047	0.048	0.046	0.048	2,016,000	96,016	0.0476	0.480	0.470	0.480	0.460	0.480	201,600	0.4763	4.35%
2025-06-13	0	0.046	0.046	0.047	0.045	0.050	3,920,000	185,232	0.0473	0.460	0.460	0.470	0.450	0.500	392,000	0.4725	-2.13%
2025-06-12	0	0.047	0.047	0.049	0.047	0.050	1,280,000	63,088	0.0493	0.470	0.470	0.490	0.470	0.500	128,000	0.4929	-4.08%
2025-06-11	0	0.049	0.049	0.051	0.046	0.052	1,136,000	56,672	0.0499	0.490	0.490	0.510	0.460	0.520	113,600	0.4989	2.08%
2025-06-10	0	0.048	0.045	0.048	0.045	0.049	3,716,000	176,060	0.0474	0.480	0.450	0.480	0.450	0.490	371,600	0.4738	4.35%
2025-06-09	0	0.046	0.046	0.047	0.044	0.050	2,640,000	122,448	0.0464	0.460	0.460	0.470	0.440	0.500	264,000	0.4638	4.55%
2025-06-06	0	0.044	0.041	0.044	0.044	0.046	2,819,200	126,585	0.0449	0.440	0.410	0.440	0.440	0.460	281,920	0.4490	-4.35%
2025-06-05	0	0.046	0.046	0.047	0.046	0.046	896,000	41,216	0.0460	0.460	0.460	0.470	0.460	0.460	89,600	0.4600	0.00%
2025-06-04	0	0.046	0.046	0.047	0.045	0.046	1,536,000	70,096	0.0456	0.460	0.460	0.470	0.450	0.460	153,600	0.4564	2.22%
2025-06-03	0	0.045	0.044	0.045	0.042	0.045	1,136,000	48,800	0.0430	0.450	0.440	0.450	0.420	0.450	113,600	0.4296	4.65%
2025-06-02	0	0.043	0.043	0.048	0.042	0.046	16,832,000	746,720	0.0444	0.430	0.430	0.480	0.420	0.460	1,683,200	0.4436	-6.52%
2025-05-30	0	0.046	0.046	0.047	0.045	0.048	11,056,000	510,976	0.0462	0.460	0.460	0.470	0.450	0.480	1,105,600	0.4622	-2.13%
2025-05-29	0	0.047	0.047	0.049	0.047	0.049	16,584,000	787,840	0.0475	0.470	0.470	0.490	0.470	0.490	1,658,400	0.4751	-4.08%
2025-05-28	0	0.049	0.049	0.051	0.047	0.061	27,428,000	1,341,792	0.0489	0.490	0.490	0.510	0.470	0.610	2,742,800	0.4892	-12.50%
2025-05-27	0	0.056	0.054	0.056	0.049	0.058	7,357,000	392,770	0.0534	0.560	0.540	0.560	0.490	0.580	735,700	0.5339	19.15%
2025-05-26	0	0.047	0.047	0.050	0.046	0.049	1,744,000	82,352	0.0472	0.470	0.470	0.500	0.460	0.490	174,400	0.4722	-11.32%
2025-05-23	0	0.053	0.051	0.053	0.050	0.053	816,000	41,376	0.0507	0.530	0.510	0.530	0.500	0.530	81,600	0.5071	6.00%
2025-05-22	0	0.050	0.048	0.050	0.048	0.051	3,840,000	189,936	0.0495	0.500	0.480	0.500	0.480	0.510	384,000	0.4946	-5.66%
2025-05-21	0	0.053	0.053	0.055	0.050	0.059	13,776,000	726,576	0.0527	0.530	0.530	0.550	0.500	0.590	1,377,600	0.5274	-10.17%
2025-05-20	0	0.059	0.058	0.059	0.058	0.064	5,456,000	326,400	0.0598	0.590	0.580	0.590	0.580	0.640	545,600	0.5982	-7.81%
2025-05-19	0	0.064	0.063	0.064	0.060	0.070	4,016,000	253,120	0.0630	0.640	0.630	0.640	0.600	0.700	401,600	0.6303	0.00%
2025-05-16	0	0.064	0.063	0.064	0.058	0.067	24,290,400	1,540,662	0.0634	0.640	0.630	0.640	0.580	0.670	2,429,040	0.6343	0.00%
2025-05-15	0	0.064	0.064	0.068	0.064	0.071	26,656,000	1,825,488	0.0685	0.640	0.640	0.680	0.640	0.710	2,665,600	0.6848	-5.88%
2025-05-14	0	0.068	0.068	0.069	0.058	0.068	34,864,000	2,213,584	0.0635	0.680	0.680	0.690	0.580	0.680	3,486,400	0.6349	11.48%
2025-05-13	0	0.061	0.060	0.061	0.053	0.061	40,173,600	2,307,772	0.0574	0.610	0.600	0.610	0.530	0.610	4,017,360	0.5744	15.09%
2025-05-12	0	0.053	0.051	0.053	0.045	0.059	21,856,000	1,107,424	0.0507	0.530	0.510	0.530	0.450	0.590	2,185,600	0.5067	17.78%
2025-05-09	0	0.045	0.045	0.046	0.039	0.045	33,360,000	1,369,760	0.0411	0.450	0.450	0.460	0.390	0.450	3,336,000	0.4106	12.50%
2025-05-08	0	0.040	0.040	0.043	0.040	0.044	2,592,000	110,256	0.0425	0.400	0.400	0.430	0.400	0.440	259,200	0.4254	-4.76%
2025-05-07	0	0.042	0.041	0.043	0.041	0.043	912,000	38,960	0.0427	0.420	0.410	0.430	0.410	0.430	91,200	0.4272	-2.33%
2025-05-06	0	0.043	0.043	0.047	0.043	0.047	800,000	36,320	0.0454	0.430	0.430	0.470	0.430	0.470	80,000	0.4540	-2.27%
2025-05-02	0	0.044	0.044	0.045	0.043	0.046	4,656,000	205,088	0.0440	0.440	0.440	0.450	0.430	0.460	465,600	0.4405	-10.20%
2025-04-30	0	0.049	0.045	0.049	0.043	0.051	8,576,000	430,176	0.0502	0.490	0.450	0.490	0.430	0.510	857,600	0.5016	4.26%
2025-04-29	0	0.047	0.044	0.047	-	-	0	0	-	0.470	0.440	0.470	-	-	0	-	0.00%
2025-04-28	0	0.047	0.046	0.047	0.043	0.048	7,008,000	303,200	0.0433	0.470	0.460	0.470	0.430	0.480	700,800	0.4326	0.00%
2025-04-25	0	0.047	0.045	0.047	0.046	0.048	1,152,000	53,392	0.0463	0.470	0.450	0.470	0.460	0.480	115,200	0.4635	-6.00%
2025-04-24	0	0.050	0.050	0.052	0.042	0.052	10,816,000	511,200	0.0473	0.500	0.500	0.520	0.420	0.520	1,081,600	0.4726	8.70%
2025-04-23	0	0.046	0.044	0.046	0.045	0.051	2,288,000	106,512	0.0466	0.460	0.440	0.460	0.450	0.510	228,800	0.4655	-4.17%
2025-04-22	0	0.048	0.047	0.048	0.048	0.050	816,000	39,792	0.0488	0.480	0.470	0.480	0.480	0.500	81,600	0.4876	-2.04%
2025-04-17	0	0.049	0.046	0.049	0.044	0.053	2,576,000	122,352	0.0475	0.490	0.460	0.490	0.440	0.530	257,600	0.4750	8.89%
2025-04-16	0	0.045	0.045	0.049	0.045	0.046	192,000	8,816	0.0459	0.450	0.450	0.490	0.450	0.460	19,200	0.4592	-4.26%
2025-04-15	0	0.047	0.046	0.049	0.046	0.048	1,216,000	57,008	0.0469	0.470	0.460	0.490	0.460	0.480	121,600	0.4688	0.00%
2025-04-14	0	0.047	0.048	0.050	0.044	0.053	20,000,000	993,008	0.0497	0.470	0.480	0.500	0.440	0.530	2,000,000	0.4965	9.30%
2025-04-11	0	0.043	0.043	0.045	0.041	0.049	30,240,000	1,313,648	0.0434	0.430	0.430	0.450	0.410	0.490	3,024,000	0.4344	-6.52%
2025-04-10	0	0.046	0.047	0.048	0.045	0.053	13,212,000	633,936	0.0480	0.460	0.470	0.480	0.450	0.530	1,321,200	0.4798	-6.12%
2025-04-09	0	0.049	0.049	0.050	0.049	0.062	16,112,000	832,000	0.0516	0.490	0.490	0.500	0.490	0.620	1,611,200	0.5164	-20.97%
2025-04-08	0	0.062	0.062	0.065	0.062	0.071	9,342,200	605,945	0.0649	0.620	0.620	0.650	0.620	0.710	934,220	0.6486	-13.89%
2025-04-07	0	0.072	0.070	0.072	0.055	0.072	9,624,000	616,992	0.0641	0.720	0.700	0.720	0.550	0.720	962,400	0.6411	-4.00%
2025-04-03	0	0.075	0.074	0.075	0.060	0.075	53,918,400	3,808,934	0.0706	0.750	0.740	0.750	0.600	0.750	5,391,840	0.7064	13.64%
2025-04-02	0	0.066	0.063	0.066	0.053	0.066	11,104,000	671,888	0.0605	0.660	0.630	0.660	0.530	0.660	1,110,400	0.6051	11.86%
2025-04-01	0	0.059	0.056	0.059	0.049	0.059	8,688,000	463,152	0.0533	0.590	0.560	0.590	0.490	0.590	868,800	0.5331	1.72%
2025-03-31	0	0.058	0.054	0.056	0.051	0.060	7,472,000	407,472	0.0545	0.580	0.540	0.560	0.510	0.600	747,200	0.5453	-1.69%
2025-03-28	0	0.059	0.058	0.060	0.046	0.060	9,760,000	508,896	0.0521	0.590	0.580	0.600	0.460	0.600	976,000	0.5214	18.00%
2025-03-27	0	0.050	0.044	0.050	0.039	0.050	6,064,000	269,392	0.0444	0.500	0.440	0.500	0.390	0.500	606,400	0.4442	19.05%
2025-03-26	0	0.042	0.040	0.042	0.039	0.042	7,472,000	301,120	0.0403	0.420	0.400	0.420	0.390	0.420	747,200	0.4030	0.00%
2025-03-25	0	0.042	0.040	0.042	0.039	0.042	9,184,000	365,168	0.0398	0.420	0.400	0.420	0.390	0.420	918,400	0.3976	10.53%
2025-03-24	0	0.038	0.038	0.039	0.038	0.039	224,000	8,528	0.0381	0.380	0.380	0.390	0.380	0.390	22,400	0.3807	-2.56%
2025-03-21	0	0.039	0.037	0.039	0.038	0.039	2,112,000	80,688	0.0382	0.390	0.370	0.390	0.380	0.390	211,200	0.3820	5.41%
2025-03-20	0	0.037	0.037	0.038	0.036	0.038	2,096,000	77,568	0.0370	0.370	0.370	0.380	0.360	0.380	209,600	0.3701	-2.63%
2025-03-19	0	0.038	0.038	0.039	0.037	0.038	1,648,000	62,544	0.0380	0.380	0.380	0.390	0.370	0.380	164,800	0.3795	0.00%
2025-03-18	0	0.038	0.037	0.038	0.037	0.038	672,000	25,248	0.0376	0.380	0.370	0.380	0.370	0.380	67,200	0.3757	0.00%
2025-03-17	0	0.038	0.037	0.039	0.036	0.040	3,713,000	140,732	0.0379	0.380	0.370	0.390	0.360	0.400	371,300	0.3790	5.56%
2025-03-14	0	0.036	0.036	0.038	0.036	0.039	976,005	36,816	0.0377	0.360	0.360	0.380	0.360	0.390	97,600	0.3772	-7.69%
2025-03-13	0	0.039	0.037	0.039	0.037	0.039	864,000	32,544	0.0377	0.390	0.370	0.390	0.370	0.390	86,400	0.3767	-2.50%
2025-03-12	0	0.040	0.038	0.040	0.039	0.040	656,000	26,000	0.0396	0.400	0.380	0.400	0.390	0.400	65,600	0.3963	2.56%
2025-03-11	0	0.039	0.039	0.040	0.039	0.039	320,000	12,480	0.0390	0.390	0.390	0.400	0.390	0.390	32,000	0.3900	2.63%
2025-03-10	0	0.038	0.038	0.040	0.038	0.040	352,000	13,712	0.0390	0.380	0.380	0.400	0.380	0.400	35,200	0.3895	0.00%
2025-03-07	0	0.038	0.037	0.038	0.037	0.039	1,904,000	71,952	0.0378	0.380	0.370	0.380	0.370	0.390	190,400	0.3779	0.00%
2025-03-06	0	0.038	0.038	0.039	0.037	0.038	1,376,000	52,240	0.0380	0.380	0.380	0.390	0.370	0.380	137,600	0.3797	2.70%
2025-03-05	0	0.037	0.037	0.038	0.037	0.038	832,000	31,408	0.0378	0.370	0.370	0.380	0.370	0.380	83,200	0.3775	-2.63%
2025-03-04	0	0.038	0.037	0.039	0.038	0.038	2,272,000	86,336	0.0380	0.380	0.370	0.390	0.380	0.380	227,200	0.3800	-2.56%
2025-03-03	0	0.039	0.039	0.040	0.038	0.039	908,000	34,710	0.0382	0.390	0.390	0.400	0.380	0.390	90,800	0.3823	2.63%
2025-02-28	0	0.038	0.038	0.039	0.038	0.040	2,928,000	113,568	0.0388	0.380	0.380	0.390	0.380	0.400	292,800	0.3879	-2.56%
2025-02-27	0	0.039	0.039	0.041	0.039	0.040	2,526,000	99,418	0.0394	0.390	0.390	0.410	0.390	0.400	252,600	0.3936	0.00%
2025-02-26	0	0.039	0.039	0.040	0.037	0.039	1,232,000	46,752	0.0379	0.390	0.390	0.400	0.370	0.390	123,200	0.3795	0.00%
2025-02-25	0	0.039	0.038	0.041	0.039	0.039	16,000	624	0.0390	0.390	0.380	0.410	0.390	0.390	1,600	0.3900	0.00%
2025-02-24	0	0.039	0.039	0.040	0.039	0.041	1,776,000	71,200	0.0401	0.390	0.390	0.400	0.390	0.410	177,600	0.4009	-2.50%
2025-02-21	0	0.040	0.040	0.042	0.038	0.042	2,326,000	94,830	0.0408	0.400	0.400	0.420	0.380	0.420	232,600	0.4077	-4.76%
2025-02-20	0	0.042	0.040	0.042	0.040	0.042	208,000	8,640	0.0415	0.420	0.400	0.420	0.400	0.420	20,800	0.4154	0.00%
2025-02-19	0	0.042	0.039	0.042	0.040	0.042	1,104,000	44,304	0.0401	0.420	0.390	0.420	0.400	0.420	110,400	0.4013	2.44%
2025-02-18	0	0.041	0.040	0.042	0.039	0.041	1,696,000	68,368	0.0403	0.410	0.400	0.420	0.390	0.410	169,600	0.4031	2.50%
2025-02-17	0	0.040	0.038	0.040	0.040	0.040	982,400	39,224	0.0399	0.400	0.380	0.400	0.400	0.400	98,240	0.3993	0.00%
2025-02-14	0	0.040	0.040	0.042	0.040	0.040	160,000	6,400	0.0400	0.400	0.400	0.420	0.400	0.400	16,000	0.4000	0.00%
2025-02-13	0	0.040	0.040	0.042	0.039	0.039	18,400	694	0.0377	0.400	0.400	0.420	0.390	0.390	1,840	0.3772	0.00%
2025-02-12	0	0.040	0.039	0.040	0.039	0.040	2,640,000	104,608	0.0396	0.400	0.390	0.400	0.390	0.400	264,000	0.3962	2.56%
2025-02-11	0	0.039	0.039	0.042	0.039	0.042	1,008,000	40,320	0.0400	0.390	0.390	0.420	0.390	0.420	100,800	0.4000	0.00%
2025-02-10	0	0.039	0.038	0.039	0.038	0.039	1,008,200	39,014	0.0387	0.390	0.380	0.390	0.380	0.390	100,820	0.3870	0.00%
2025-02-07	0	0.039	0.038	0.039	0.038	0.039	2,080,000	79,376	0.0382	0.390	0.380	0.390	0.380	0.390	208,000	0.3816	-2.50%
2025-02-06	0	0.040	0.040	0.043	0.038	0.040	1,920,000	73,760	0.0384	0.400	0.400	0.430	0.380	0.400	192,000	0.3842	0.00%
2025-02-05	0	0.040	0.040	0.041	0.038	0.042	1,968,000	78,352	0.0398	0.400	0.400	0.410	0.380	0.420	196,800	0.3981	-2.44%
2025-02-04	0	0.041	0.039	0.041	0.043	0.043	80,000	3,440	0.0430	0.410	0.390	0.410	0.430	0.430	8,000	0.4300	2.50%
2025-02-03	0	0.040	0.037	0.043	0.037	0.040	320,000	12,688	0.0397	0.400	0.370	0.430	0.370	0.400	32,000	0.3965	2.56%
2025-01-28	0	0.039	0.040	0.041	0.038	0.039	2,208,000	84,752	0.0384	0.390	0.400	0.410	0.380	0.390	220,800	0.3838	-9.30%
2025-01-27	0	0.043	0.039	0.043	0.043	0.043	112,400	4,828	0.0430	0.430	0.390	0.430	0.430	0.430	11,240	0.4295	2.38%
2025-01-24	0	0.042	0.039	0.043	0.039	0.042	2,019,164	82,760	0.0410	0.420	0.390	0.430	0.390	0.420	201,916	0.4099	-2.33%
2025-01-23	0	0.043	0.041	0.043	0.039	0.043	2,512,000	102,032	0.0406	0.430	0.410	0.430	0.390	0.430	251,200	0.4062	2.38%
2025-01-22	0	0.042	0.042	0.044	0.042	0.043	1,504,000	64,240	0.0427	0.420	0.420	0.440	0.420	0.430	150,400	0.4271	-4.55%
2025-01-21	0	0.044	0.043	0.044	0.043	0.044	448,000	19,472	0.0435	0.440	0.430	0.440	0.430	0.440	44,800	0.4346	4.76%
2025-01-20	0	0.042	0.042	0.045	0.042	0.045	1,728,000	74,528	0.0431	0.420	0.420	0.450	0.420	0.450	172,800	0.4313	-2.33%
2025-01-17	0	0.043	0.042	0.044	0.040	0.046	512,000	22,000	0.0430	0.430	0.420	0.440	0.400	0.460	51,200	0.4297	0.00%
2025-01-16	0	0.043	0.043	0.044	0.043	0.044	848,000	36,800	0.0434	0.430	0.430	0.440	0.430	0.440	84,800	0.4340	-2.27%
2025-01-15	0	0.044	0.043	0.045	0.043	0.044	2,080,000	91,472	0.0440	0.440	0.430	0.450	0.430	0.440	208,000	0.4398	-2.22%
2025-01-14	0	0.045	0.042	0.045	0.041	0.046	1,888,000	80,208	0.0425	0.450	0.420	0.450	0.410	0.460	188,800	0.4248	9.76%
2025-01-13	0	0.041	0.037	0.042	0.040	0.044	1,472,000	61,280	0.0416	0.410	0.370	0.420	0.400	0.440	147,200	0.4163	-2.38%
2025-01-10	0	0.042	0.041	0.042	0.041	0.043	848,000	35,488	0.0418	0.420	0.410	0.420	0.410	0.430	84,800	0.4185	2.44%
2025-01-09	0	0.041	0.041	0.042	0.039	0.042	1,776,000	72,592	0.0409	0.410	0.410	0.420	0.390	0.420	177,600	0.4087	2.50%
2025-01-08	0	0.040	0.039	0.040	0.040	0.042	2,704,000	109,616	0.0405	0.400	0.390	0.400	0.400	0.420	270,400	0.4054	0.00%
2025-01-07	0	0.040	0.040	0.041	0.038	0.041	4,272,000	170,352	0.0399	0.400	0.400	0.410	0.380	0.410	427,200	0.3988	2.56%
2025-01-06	0	0.039	0.038	0.039	0.035	0.043	25,762,000	934,576	0.0363	0.390	0.380	0.390	0.350	0.430	2,576,200	0.3628	11.43%
2025-01-03	0	0.035	0.035	0.036	0.035	0.036	576,000	20,512	0.0356	0.350	0.350	0.360	0.350	0.360	57,600	0.3561	-2.78%
2025-01-02	0	0.036	0.035	0.036	0.034	0.037	1,504,800	53,447	0.0355	0.360	0.350	0.360	0.340	0.370	150,480	0.3552	2.86%
2024-12-31	0	0.035	0.034	0.037	0.033	0.035	1,380,000	46,424	0.0336	0.350	0.340	0.370	0.330	0.350	138,000	0.3364	6.06%
2024-12-30	0	0.033	0.033	0.034	0.032	0.033	1,808,000	59,504	0.0329	0.330	0.330	0.340	0.320	0.330	180,800	0.3291	0.00%
2024-12-27	0	0.033	0.033	0.034	0.033	0.034	880,000	29,296	0.0333	0.330	0.330	0.340	0.330	0.340	88,000	0.3329	-5.71%
2024-12-24	0	0.035	0.034	0.035	0.034	0.035	256,000	8,880	0.0347	0.350	0.340	0.350	0.340	0.350	25,600	0.3469	0.00%
2024-12-23	0	0.035	0.034	0.035	0.034	0.035	352,000	12,128	0.0345	0.350	0.340	0.350	0.340	0.350	35,200	0.3445	2.94%
2024-12-20	0	0.034	0.034	0.035	0.034	0.034	720,000	24,480	0.0340	0.340	0.340	0.350	0.340	0.340	72,000	0.3400	0.00%
2024-12-19	0	0.034	0.034	0.035	0.034	0.034	528,000	17,952	0.0340	0.340	0.340	0.350	0.340	0.340	52,800	0.3400	0.00%
2024-12-18	0	0.034	0.034	0.035	0.033	0.034	1,520,000	50,624	0.0333	0.340	0.340	0.350	0.330	0.340	152,000	0.3331	0.00%
2024-12-17	0	0.034	0.033	0.035	0.033	0.035	3,352,000	112,752	0.0336	0.340	0.330	0.350	0.330	0.350	335,200	0.3364	-2.86%
2024-12-16	0	0.035	0.035	0.037	0.035	0.035	1,072,000	37,520	0.0350	0.350	0.350	0.370	0.350	0.350	107,200	0.3500	0.00%
2024-12-13	0	0.035	0.035	0.036	0.035	0.036	1,232,000	43,536	0.0353	0.350	0.350	0.360	0.350	0.360	123,200	0.3534	-5.41%
2024-12-12	0	0.037	0.036	0.037	0.036	0.037	1,408,000	51,088	0.0363	0.370	0.360	0.370	0.360	0.370	140,800	0.3628	0.00%
2024-12-11	0	0.037	0.036	0.037	0.036	0.037	1,568,000	56,960	0.0363	0.370	0.360	0.370	0.360	0.370	156,800	0.3633	0.00%
2024-12-10	0	0.037	0.037	0.038	0.037	0.038	1,568,000	58,064	0.0370	0.370	0.370	0.380	0.370	0.380	156,800	0.3703	2.78%
2024-12-09	0	0.036	0.036	0.037	0.036	0.038	2,640,000	96,768	0.0367	0.360	0.360	0.370	0.360	0.380	264,000	0.3665	-2.70%
2024-12-06	0	0.037	0.036	0.037	0.036	0.038	1,376,000	49,920	0.0363	0.370	0.360	0.370	0.360	0.380	137,600	0.3628	2.78%
2024-12-05	0	0.036	0.036	0.038	0.036	0.037	912,400	32,922	0.0361	0.360	0.360	0.380	0.360	0.370	91,240	0.3608	-5.26%
2024-12-04	0	0.038	0.037	0.038	0.035	0.039	6,688,000	243,888	0.0365	0.380	0.370	0.380	0.350	0.390	668,800	0.3647	-2.56%
2024-12-03	0	0.039	0.039	0.041	0.038	0.040	448,000	17,552	0.0392	0.390	0.390	0.410	0.380	0.400	44,800	0.3918	-2.50%
2024-12-02	0	0.040	0.040	0.041	0.036	0.048	11,616,000	463,248	0.0399	0.400	0.400	0.410	0.360	0.480	1,161,600	0.3988	8.11%
2024-11-29	0	0.037	0.036	0.037	0.036	0.038	2,752,000	102,800	0.0374	0.370	0.360	0.370	0.360	0.380	275,200	0.3735	2.78%
2024-11-28	0	0.036	0.036	0.037	0.036	0.038	7,344,000	271,120	0.0369	0.360	0.360	0.370	0.360	0.380	734,400	0.3692	0.00%
2024-11-27	0	0.036	0.036	0.037	0.036	0.037	5,968,000	215,760	0.0362	0.360	0.360	0.370	0.360	0.370	596,800	0.3615	-5.26%
2024-11-26	0	0.038	0.036	0.038	0.038	0.038	48,000	1,824	0.0380	0.380	0.360	0.380	0.380	0.380	4,800	0.3800	5.56%
2024-11-25	0	0.036	0.036	0.039	0.036	0.039	1,680,000	62,336	0.0371	0.360	0.360	0.390	0.360	0.390	168,000	0.3710	-2.70%
2024-11-22	0	0.037	0.037	0.039	0.037	0.038	992,000	36,848	0.0371	0.370	0.370	0.390	0.370	0.380	99,200	0.3715	0.00%
2024-11-21	0	0.037	0.036	0.037	0.036	0.038	1,008,000	36,800	0.0365	0.370	0.360	0.370	0.360	0.380	100,800	0.3651	0.00%
2024-11-20	0	0.037	0.037	0.038	0.037	0.037	1,600,000	59,200	0.0370	0.370	0.370	0.380	0.370	0.370	160,000	0.3700	0.00%
2024-11-19	0	0.037	0.036	0.038	0.036	0.037	928,000	33,856	0.0365	0.370	0.360	0.380	0.360	0.370	92,800	0.3648	0.00%
2024-11-18	0	0.037	0.036	0.037	0.036	0.039	2,736,000	103,664	0.0379	0.370	0.360	0.370	0.360	0.390	273,600	0.3789	-2.63%
2024-11-15	0	0.038	0.035	0.038	0.038	0.038	192,000	7,296	0.0380	0.380	0.350	0.380	0.380	0.380	19,200	0.3800	2.70%
2024-11-14	0	0.037	0.036	0.037	0.034	0.037	4,400,000	155,888	0.0354	0.370	0.360	0.370	0.340	0.370	440,000	0.3543	0.00%
2024-11-13	0	0.037	0.036	0.038	0.035	0.039	3,024,800	110,264	0.0365	0.370	0.360	0.380	0.350	0.390	302,480	0.3645	-5.13%
2024-11-12	0	0.039	0.037	0.039	0.037	0.041	1,760,000	67,552	0.0384	0.390	0.370	0.390	0.370	0.410	176,000	0.3838	2.63%
2024-11-11	0	0.038	0.038	0.040	0.036	0.040	3,952,000	151,696	0.0384	0.380	0.380	0.400	0.360	0.400	395,200	0.3838	5.56%
2024-11-08	0	0.036	0.036	0.037	0.035	0.038	5,996,000	215,888	0.0360	0.360	0.360	0.370	0.350	0.380	599,600	0.3601	-2.70%
2024-11-07	0	0.037	0.037	0.039	0.036	0.040	3,040,000	115,424	0.0380	0.370	0.370	0.390	0.360	0.400	304,000	0.3797	0.00%
2024-11-06	0	0.037	0.036	0.037	0.036	0.039	4,544,000	170,496	0.0375	0.370	0.360	0.370	0.360	0.390	454,400	0.3752	-2.63%
2024-11-05	0	0.038	0.038	0.041	0.038	0.042	5,232,000	206,016	0.0394	0.380	0.380	0.410	0.380	0.420	523,200	0.3938	-7.32%
2024-11-04	0	0.041	0.037	0.041	0.036	0.045	11,632,000	448,704	0.0386	0.410	0.370	0.410	0.360	0.450	1,163,200	0.3857	-4.65%
2024-11-01	0	0.043	0.043	0.044	0.033	0.048	54,132,000	2,254,968	0.0417	0.430	0.430	0.440	0.330	0.480	5,413,200	0.4166	34.37%
2024-10-31	0	0.032	0.031	0.033	0.032	0.036	8,820,600	302,343	0.0343	0.320	0.310	0.330	0.320	0.360	882,060	0.3428	-8.57%
2024-10-30	0	0.035	0.034	0.035	0.034	0.038	7,026,000	255,404	0.0364	0.350	0.340	0.350	0.340	0.380	702,600	0.3635	-7.89%
2024-10-29	0	0.038	0.038	0.039	0.038	0.043	11,056,000	433,904	0.0392	0.380	0.380	0.390	0.380	0.430	1,105,600	0.3925	0.00%
2024-10-28	0	0.038	0.038	0.040	0.038	0.049	17,520,000	741,040	0.0423	0.380	0.380	0.400	0.380	0.490	1,752,000	0.4230	-17.39%
2024-10-25	0	0.046	0.044	0.046	0.040	0.046	7,536,000	335,776	0.0446	0.460	0.440	0.460	0.400	0.460	753,600	0.4456	12.20%
2024-10-24	0	0.041	0.040	0.042	0.040	0.051	33,968,000	1,519,840	0.0447	0.410	0.400	0.420	0.400	0.510	3,396,800	0.4474	-16.33%
2024-10-23	0	0.049	0.045	0.053	0.048	0.059	4,144,000	218,544	0.0527	0.490	0.450	0.530	0.480	0.590	414,400	0.5274	-16.95%
2024-10-22	0	0.059	0.057	0.059	0.055	0.066	5,712,000	326,928	0.0572	0.590	0.570	0.590	0.550	0.660	571,200	0.5724	-3.28%
2024-10-21	0	0.061	0.061	0.065	0.060	0.065	5,264,000	324,096	0.0616	0.610	0.610	0.650	0.600	0.650	526,400	0.6157	-8.96%
2024-10-18	0	0.067	0.063	0.067	0.064	0.070	2,176,000	145,568	0.0669	0.670	0.630	0.670	0.640	0.700	217,600	0.6690	0.00%
2024-10-17	0	0.067	0.066	0.067	0.062	0.069	1,184,000	78,640	0.0664	0.670	0.660	0.670	0.620	0.690	118,400	0.6642	3.08%
2024-10-16	0	0.065	0.063	0.065	0.060	0.074	4,672,000	297,760	0.0637	0.650	0.630	0.650	0.600	0.740	467,200	0.6373	-7.14%
2024-10-15	0	0.070	0.070	0.071	0.065	0.078	4,624,000	322,880	0.0698	0.700	0.700	0.710	0.650	0.780	462,400	0.6983	-1.41%
2024-10-14	0	0.071	0.064	0.071	0.061	0.078	5,838,400	384,331	0.0658	0.710	0.640	0.710	0.610	0.780	583,840	0.6583	9.23%
2024-10-10	0	0.065	0.065	0.069	0.064	0.075	12,464,000	845,232	0.0678	0.650	0.650	0.690	0.640	0.750	1,246,400	0.6781	-12.16%
2024-10-09	0	0.074	0.067	0.075	0.069	0.082	1,915,200	136,448	0.0712	0.740	0.670	0.750	0.690	0.820	191,520	0.7124	5.71%
2024-10-08	0	0.070	0.070	0.071	0.069	0.083	2,336,000	171,712	0.0735	0.700	0.700	0.710	0.690	0.830	233,600	0.7351	-13.58%
2024-10-07	0	0.081	0.081	0.087	0.079	0.090	6,896,000	573,824	0.0832	0.810	0.810	0.870	0.790	0.900	689,600	0.8321	-1.22%
2024-10-04	0	0.082	0.077	0.084	0.071	0.083	3,521,600	274,230	0.0779	0.820	0.770	0.840	0.710	0.830	352,160	0.7787	7.89%
2024-10-03	0	0.076	0.078	0.084	0.070	0.090	9,648,000	799,312	0.0828	0.760	0.780	0.840	0.700	0.900	964,800	0.8285	8.57%
2024-10-02	0	0.070	0.069	0.071	0.063	0.075	3,797,263	262,509	0.0691	0.700	0.690	0.710	0.630	0.750	379,726	0.6913	9.37%
2024-09-30	0	0.064	0.064	0.065	0.059	0.066	961,200	59,570	0.0620	0.640	0.640	0.650	0.590	0.660	96,120	0.6197	8.47%
2024-09-27	0	0.059	0.057	0.060	0.057	0.060	1,120,000	65,376	0.0584	0.590	0.570	0.600	0.570	0.600	112,000	0.5837	3.51%
2024-09-26	0	0.057	0.057	0.059	0.055	0.059	1,097,200	63,029	0.0574	0.570	0.570	0.590	0.550	0.590	109,720	0.5745	-1.72%
2024-09-25	0	0.058	0.057	0.059	0.057	0.060	1,488,000	86,400	0.0581	0.580	0.570	0.590	0.570	0.600	148,800	0.5806	3.57%
2024-09-24	0	0.056	0.055	0.058	0.054	0.063	3,489,600	193,088	0.0553	0.560	0.550	0.580	0.540	0.630	348,960	0.5533	0.00%
2024-09-23	0	0.056	0.056	0.058	0.054	0.060	3,632,000	205,264	0.0565	0.560	0.560	0.580	0.540	0.600	363,200	0.5652	0.00%
2024-09-20	0	0.056	0.056	0.057	0.053	0.080	20,580,000	1,372,672	0.0667	0.560	0.560	0.570	0.530	0.800	2,058,000	0.6670	5.66%
2024-09-19	0	0.053	0.052	0.056	0.051	0.071	3,362,800	191,685	0.0570	0.530	0.520	0.560	0.510	0.710	336,280	0.5700	3.92%
2024-09-17	0	0.051	0.050	0.059	-	-	0	0	-	0.510	0.500	0.590	-	-	0	-	0.00%
2024-09-16	0	0.051	0.051	0.060	0.051	0.051	16,000	816	0.0510	0.510	0.510	0.600	0.510	0.510	1,600	0.5100	-3.77%
2024-09-13	0	0.053	0.052	0.053	0.052	0.053	192,000	10,160	0.0529	0.530	0.520	0.530	0.520	0.530	19,200	0.5292	-1.85%
2024-09-12	0	0.054	0.052	0.054	0.054	0.054	128,000	6,912	0.0540	0.540	0.520	0.540	0.540	0.540	12,800	0.5400	0.00%
2024-09-11	0	0.054	0.052	0.055	0.052	0.054	592,000	31,344	0.0529	0.540	0.520	0.550	0.520	0.540	59,200	0.5295	1.89%
2024-09-10	0	0.053	0.053	0.058	0.052	0.054	544,000	28,752	0.0529	0.530	0.530	0.580	0.520	0.540	54,400	0.5285	-3.64%
2024-09-09	0	0.055	0.052	0.056	0.053	0.055	1,024,000	55,040	0.0538	0.550	0.520	0.560	0.530	0.550	102,400	0.5375	5.77%
2024-09-05	0	0.052	0.052	0.055	0.052	0.062	3,816,000	211,832	0.0555	0.520	0.520	0.550	0.520	0.620	381,600	0.5551	1.96%
2024-09-04	0	0.051	0.050	0.054	0.051	0.052	352,000	18,224	0.0518	0.510	0.500	0.540	0.510	0.520	35,200	0.5177	-1.92%
2024-09-03	0	0.052	0.052	0.056	0.052	0.052	96,000	4,992	0.0520	0.520	0.520	0.560	0.520	0.520	9,600	0.5200	-8.77%
2024-09-02	0	0.057	0.055	0.057	0.057	0.057	64,000	3,648	0.0570	0.570	0.550	0.570	0.570	0.570	6,400	0.5700	7.55%
2024-08-30	0	0.053	0.053	0.055	0.053	0.053	80,000	4,240	0.0530	0.530	0.530	0.550	0.530	0.530	8,000	0.5300	1.92%
2024-08-29	0	0.052	0.049	0.052	0.049	0.054	3,344,000	170,432	0.0510	0.520	0.490	0.520	0.490	0.540	334,400	0.5097	-3.70%
2024-08-28	0	0.054	0.051	0.055	0.050	0.054	928,400	48,352	0.0521	0.540	0.510	0.550	0.500	0.540	92,840	0.5208	1.89%
2024-08-27	0	0.053	0.053	0.055	0.053	0.054	640,000	33,952	0.0531	0.530	0.530	0.550	0.530	0.540	64,000	0.5305	-3.64%
2024-08-26	0	0.055	0.051	0.060	0.055	0.055	80,000	4,400	0.0550	0.550	0.510	0.600	0.550	0.550	8,000	0.5500	0.00%
2024-08-23	0	0.055	0.055	0.060	0.054	0.054	96,000	5,184	0.0540	0.550	0.550	0.600	0.540	0.540	9,600	0.5400	1.85%
2024-08-22	0	0.054	0.053	0.060	-	-	0	0	-	0.540	0.530	0.600	-	-	0	-	0.00%
2024-08-21	0	0.054	0.054	0.060	0.053	0.053	272,000	14,416	0.0530	0.540	0.540	0.600	0.530	0.530	27,200	0.5300	-5.26%
2024-08-20	0	0.057	0.050	0.059	0.057	0.060	224,000	12,816	0.0572	0.570	0.500	0.590	0.570	0.600	22,400	0.5721	0.00%
2024-08-19	0	0.057	0.057	0.059	0.054	0.065	1,664,000	94,016	0.0565	0.570	0.570	0.590	0.540	0.650	166,400	0.5650	-3.39%
2024-08-16	0	0.059	0.059	0.060	0.056	0.059	1,047,600	60,566	0.0578	0.590	0.590	0.600	0.560	0.590	104,760	0.5781	13.46%
2024-08-15	0	0.052	0.052	0.056	0.051	0.054	224,000	11,664	0.0521	0.520	0.520	0.560	0.510	0.540	22,400	0.5207	-3.70%
2024-08-14	0	0.054	0.050	0.060	0.052	0.054	208,000	11,104	0.0534	0.540	0.500	0.600	0.520	0.540	20,800	0.5338	0.00%
2024-08-13	0	0.054	0.050	0.060	0.054	0.054	128,000	6,912	0.0540	0.540	0.500	0.600	0.540	0.540	12,800	0.5400	0.00%
2024-08-12	0	0.054	0.054	0.058	0.054	0.055	624,000	34,128	0.0547	0.540	0.540	0.580	0.540	0.550	62,400	0.5469	0.00%
2024-08-09	0	0.054	0.054	0.060	0.054	0.054	176,000	9,504	0.0540	0.540	0.540	0.600	0.540	0.540	17,600	0.5400	0.00%
2024-08-08	0	0.054	0.051	0.060	0.051	0.060	594,000	32,860	0.0553	0.540	0.510	0.600	0.510	0.600	59,400	0.5532	0.00%
2024-08-07	0	0.054	0.054	0.057	0.054	0.056	2,560,000	143,152	0.0559	0.540	0.540	0.570	0.540	0.560	256,000	0.5592	-6.90%
2024-08-06	0	0.058	0.057	0.058	0.057	0.059	752,000	43,504	0.0579	0.580	0.570	0.580	0.570	0.590	75,200	0.5785	-3.33%
2024-08-05	0	0.060	0.060	0.061	0.060	0.064	208,000	13,248	0.0637	0.600	0.600	0.610	0.600	0.640	20,800	0.6369	0.00%
2024-08-02	0	0.060	0.056	0.061	0.055	0.070	3,440,000	218,112	0.0634	0.600	0.560	0.610	0.550	0.700	344,000	0.6340	-1.64%
2024-08-01	0	0.061	0.061	0.065	0.058	0.061	240,000	13,968	0.0582	0.610	0.610	0.650	0.580	0.610	24,000	0.5820	-3.17%
2024-07-31	0	0.063	0.057	0.063	-	-	0	0	-	0.630	0.570	0.630	-	-	0	-	-7.35%
2024-07-30	0	0.068	0.062	0.068	0.068	0.068	16,000	1,088	0.0680	0.680	0.620	0.680	0.680	0.680	1,600	0.6800	13.33%
2024-07-29	0	0.060	0.060	0.068	0.060	0.062	96,000	5,792	0.0603	0.600	0.600	0.680	0.600	0.620	9,600	0.6033	0.00%
2024-07-26	0	0.060	0.057	0.060	0.060	0.067	1,049,600	65,456	0.0624	0.600	0.570	0.600	0.600	0.670	104,960	0.6236	-3.23%
2024-07-25	0	0.062	0.062	0.067	0.061	0.062	720,000	44,336	0.0616	0.620	0.620	0.670	0.610	0.620	72,000	0.6158	1.64%
2024-07-24	0	0.061	0.060	0.061	0.058	0.061	64,000	3,856	0.0603	0.610	0.600	0.610	0.580	0.610	6,400	0.6025	5.17%
2024-07-23	0	0.058	0.058	0.067	0.056	0.061	1,488,000	86,704	0.0583	0.580	0.580	0.670	0.560	0.610	148,800	0.5827	-14.71%
2024-07-22	0	0.068	0.059	0.068	0.056	0.070	1,860,000	118,128	0.0635	0.680	0.590	0.680	0.560	0.700	186,000	0.6351	19.30%
2024-07-19	0	0.057	0.053	0.057	0.051	0.059	128,000	6,896	0.0539	0.570	0.530	0.570	0.510	0.590	12,800	0.5388	5.56%
2024-07-18	0	0.054	0.053	0.055	0.050	0.055	2,064,000	108,128	0.0524	0.540	0.530	0.550	0.500	0.550	206,400	0.5239	-11.48%
2024-07-17	0	0.061	0.058	0.061	0.055	0.063	128,000	7,264	0.0568	0.610	0.580	0.610	0.550	0.630	12,800	0.5675	5.17%
2024-07-16	0	0.058	0.058	0.059	0.058	0.058	192,000	11,136	0.0580	0.580	0.580	0.590	0.580	0.580	19,200	0.5800	-1.69%
2024-07-15	0	0.059	0.058	0.059	0.059	0.063	928,000	54,880	0.0591	0.590	0.580	0.590	0.590	0.630	92,800	0.5914	1.72%
2024-07-12	0	0.058	0.058	0.063	0.058	0.060	256,000	15,328	0.0599	0.580	0.580	0.630	0.580	0.600	25,600	0.5988	-9.38%
2024-07-11	0	0.064	0.060	0.064	0.059	0.066	576,000	36,928	0.0641	0.640	0.600	0.640	0.590	0.660	57,600	0.6411	3.23%
2024-07-10	0	0.062	0.060	0.063	0.062	0.062	496,000	30,752	0.0620	0.620	0.600	0.630	0.620	0.620	49,600	0.6200	1.64%
2024-07-09	0	0.061	0.061	0.067	0.061	0.063	528,000	32,656	0.0618	0.610	0.610	0.670	0.610	0.630	52,800	0.6185	-3.17%
2024-07-08	0	0.063	0.062	0.068	0.062	0.063	368,000	22,896	0.0622	0.630	0.620	0.680	0.620	0.630	36,800	0.6222	1.61%
2024-07-05	0	0.062	0.062	0.070	0.062	0.063	224,000	13,920	0.0621	0.620	0.620	0.700	0.620	0.630	22,400	0.6214	0.00%
2024-07-04	0	0.062	0.062	0.070	-	-	0	0	-	0.620	0.620	0.700	-	-	0	-	0.00%
2024-07-03	0	0.062	0.062	0.070	0.062	0.066	720,000	46,688	0.0648	0.620	0.620	0.700	0.620	0.660	72,000	0.6484	-4.62%
2024-07-02	0	0.065	0.063	0.065	0.065	0.071	48,000	3,312	0.0690	0.650	0.630	0.650	0.650	0.710	4,800	0.6900	1.56%
2024-06-28	0	0.064	0.062	0.070	0.063	0.074	496,000	32,592	0.0657	0.640	0.620	0.700	0.630	0.740	49,600	0.6571	1.59%
2024-06-27	0	0.063	0.063	0.071	-	-	0	0	-	0.630	0.630	0.710	-	-	0	-	0.00%
2024-06-26	0	0.063	0.063	0.068	-	-	1,200	68	0.0567	0.630	0.630	0.680	-	-	120	0.5667	0.00%
2024-06-25	0	0.063	0.063	0.064	0.061	0.066	1,826,000	114,258	0.0626	0.630	0.630	0.640	0.610	0.660	182,600	0.6257	-8.70%
2024-06-24	0	0.069	0.066	0.070	0.063	0.070	672,000	44,064	0.0656	0.690	0.660	0.700	0.630	0.700	67,200	0.6557	-6.76%
2024-06-21	0	0.074	0.070	0.074	0.066	0.076	64,000	4,736	0.0740	0.740	0.700	0.740	0.660	0.760	6,400	0.7400	12.12%
2024-06-20	0	0.066	0.066	0.070	0.066	0.070	112,000	7,536	0.0673	0.660	0.660	0.700	0.660	0.700	11,200	0.6729	-1.49%
2024-06-19	0	0.067	0.067	0.075	0.066	0.066	16,000	1,056	0.0660	0.670	0.670	0.750	0.660	0.660	1,600	0.6600	-2.90%
2024-06-18	0	0.069	0.067	0.070	-	-	533,600	37,280	0.0699	0.690	0.670	0.700	-	-	53,360	0.6987	0.00%
2024-06-17	0	0.069	0.065	0.072	0.065	0.070	160,000	11,120	0.0695	0.690	0.650	0.720	0.650	0.700	16,000	0.6950	-1.43%
2024-06-14	0	0.070	0.070	0.074	0.070	0.071	96,000	6,784	0.0707	0.700	0.700	0.740	0.700	0.710	9,600	0.7067	0.00%
2024-06-13	0	0.070	0.068	0.072	0.069	0.074	656,000	46,832	0.0714	0.700	0.680	0.720	0.690	0.740	65,600	0.7139	-2.78%
2024-06-12	0	0.072	0.072	0.077	0.072	0.072	352,000	25,344	0.0720	0.720	0.720	0.770	0.720	0.720	35,200	0.7200	2.86%
2024-06-11	0	0.070	0.067	0.070	0.070	0.073	736,000	52,480	0.0713	0.700	0.670	0.700	0.700	0.730	73,600	0.7130	-5.41%
2024-06-07	0	0.074	0.073	0.076	0.072	0.089	2,240,000	165,776	0.0740	0.740	0.730	0.760	0.720	0.890	224,000	0.7401	-3.90%
2024-06-06	0	0.077	0.077	0.079	0.073	0.078	512,000	38,880	0.0759	0.770	0.770	0.790	0.730	0.780	51,200	0.7594	-2.53%
2024-06-05	0	0.079	0.079	0.084	0.079	0.079	576,000	45,504	0.0790	0.790	0.790	0.840	0.790	0.790	57,600	0.7900	-1.25%
2024-06-04	0	0.080	0.080	0.084	0.076	0.078	128,000	9,952	0.0778	0.800	0.800	0.840	0.760	0.780	12,800	0.7775	0.00%
2024-06-03	0	0.080	0.080	0.084	0.076	0.086	1,168,000	96,688	0.0828	0.800	0.800	0.840	0.760	0.860	116,800	0.8278	-1.23%
2024-05-31	0	0.081	0.076	0.081	0.074	0.082	673,200	52,068	0.0773	0.810	0.760	0.810	0.740	0.820	67,320	0.7734	12.50%
2024-05-30	0	0.072	0.072	0.076	0.071	0.084	1,584,000	119,936	0.0757	0.720	0.720	0.760	0.710	0.840	158,400	0.7572	-7.69%
2024-05-29	0	0.078	0.078	0.084	0.069	0.088	4,144,000	336,544	0.0812	0.780	0.780	0.840	0.690	0.880	414,400	0.8121	6.85%
2024-05-28	0	0.073	0.073	0.079	0.069	0.078	1,600,000	119,520	0.0747	0.730	0.730	0.790	0.690	0.780	160,000	0.7470	10.61%
2024-05-27	0	0.066	0.066	0.076	0.066	0.080	2,576,800	189,299	0.0735	0.660	0.660	0.760	0.660	0.800	257,680	0.7346	-13.16%
2024-05-24	0	0.076	0.076	0.084	0.076	0.083	4,080,000	328,032	0.0804	0.760	0.760	0.840	0.760	0.830	408,000	0.8040	-5.00%
2024-05-23	0	0.080	0.080	0.086	0.078	0.085	2,352,000	194,720	0.0828	0.800	0.800	0.860	0.780	0.850	235,200	0.8279	-2.44%
2024-05-22	0	0.082	0.082	0.087	0.082	0.102	2,785,200	254,816	0.0915	0.820	0.820	0.870	0.820	1.020	278,520	0.9149	-5.75%
2024-05-21	0	0.087	0.087	0.092	0.086	0.096	3,360,000	301,734	0.0898	0.870	0.870	0.920	0.860	0.960	336,000	0.8980	-12.12%
2024-05-20	0	0.099	0.099	0.101	0.099	0.115	10,913,800	1,159,871	0.1063	0.990	0.990	1.010	0.990	1.150	1,091,380	1.0628	-6.60%
2024-05-17	0	0.106	0.102	0.106	0.080	0.110	19,728,000	1,958,640	0.0993	1.060	1.020	1.060	0.800	1.100	1,972,800	0.9928	32.50%
2024-05-16	0	0.080	0.080	0.082	0.080	0.089	7,648,000	621,360	0.0812	0.800	0.800	0.820	0.800	0.890	764,800	0.8124	-5.88%
2024-05-14	0	0.085	0.085	0.088	0.082	0.105	25,144,000	2,343,576	0.0932	0.850	0.850	0.880	0.820	1.050	2,514,400	0.9321	3.66%
2024-05-13	0	0.082	0.082	0.084	0.058	0.100	59,792,000	4,994,640	0.0835	0.820	0.820	0.840	0.580	1.000	5,979,200	0.8353	46.43%
2024-05-10	0	0.056	0.056	0.057	0.053	0.067	11,389,782	684,512	0.0601	0.560	0.560	0.570	0.530	0.670	1,138,978	0.6010	7.69%
2024-05-09	0	0.052	0.052	0.054	0.051	0.052	3,264,000	167,920	0.0514	0.520	0.520	0.540	0.510	0.520	326,400	0.5145	1.96%
2024-05-08	0	0.051	0.051	0.052	0.049	0.055	2,176,000	115,152	0.0529	0.510	0.510	0.520	0.490	0.550	217,600	0.5292	2.00%
2024-05-07	0	0.050	0.049	0.051	0.050	0.050	3,552,000	177,760	0.0500	0.500	0.490	0.510	0.500	0.500	355,200	0.5005	-3.85%
2024-05-06	0	0.052	0.050	0.052	0.048	0.054	2,192,600	110,745	0.0505	0.520	0.500	0.520	0.480	0.540	219,260	0.5051	4.00%
2024-05-03	0	0.050	0.048	0.050	0.047	0.051	3,920,000	191,056	0.0487	0.500	0.480	0.500	0.470	0.510	392,000	0.4874	2.04%
2024-05-02	0	0.049	0.049	0.050	0.046	0.049	272,000	13,024	0.0479	0.490	0.490	0.500	0.460	0.490	27,200	0.4788	2.08%
2024-04-30	0	0.048	0.048	0.050	0.048	0.048	240,000	11,520	0.0480	0.480	0.480	0.500	0.480	0.480	24,000	0.4800	-4.00%
2024-04-29	0	0.050	0.048	0.050	0.042	0.050	2,112,000	96,368	0.0456	0.500	0.480	0.500	0.420	0.500	211,200	0.4563	0.00%
2024-04-26	0	0.050	0.048	0.050	0.048	0.050	816,000	39,696	0.0486	0.500	0.480	0.500	0.480	0.500	81,600	0.4865	4.17%
2024-04-25	0	0.048	0.048	0.051	0.048	0.048	16,400	783	0.0477	0.480	0.480	0.510	0.480	0.480	1,640	0.4774	2.13%
2024-04-24	0	0.047	0.047	0.051	-	-	0	0	-	0.470	0.470	0.510	-	-	0	-	0.00%
2024-04-23	0	0.047	0.046	0.051	0.047	0.047	352,000	16,544	0.0470	0.470	0.460	0.510	0.470	0.470	35,200	0.4700	-7.84%
2024-04-22	0	0.051	0.046	0.052	-	-	0	0	-	0.510	0.460	0.520	-	-	0	-	0.00%
2024-04-19	0	0.051	0.048	0.051	0.051	0.051	208,000	10,608	0.0510	0.510	0.480	0.510	0.510	0.510	20,800	0.5100	2.00%
2024-04-18	0	0.050	0.046	0.054	0.048	0.050	448,000	22,304	0.0498	0.500	0.460	0.540	0.480	0.500	44,800	0.4979	6.38%
2024-04-17	0	0.047	0.047	0.054	0.046	0.048	608,000	28,464	0.0468	0.470	0.470	0.540	0.460	0.480	60,800	0.4682	-2.08%
2024-04-16	0	0.048	0.047	0.052	0.047	0.048	736,000	35,024	0.0476	0.480	0.470	0.520	0.470	0.480	73,600	0.4759	-2.04%
2024-04-15	0	0.049	0.048	0.049	0.048	0.049	768,000	37,616	0.0490	0.490	0.480	0.490	0.480	0.490	76,800	0.4898	2.08%
2024-04-12	0	0.048	0.048	0.050	0.047	0.049	1,696,000	81,296	0.0479	0.480	0.480	0.500	0.470	0.490	169,600	0.4793	0.00%
2024-04-11	0	0.048	0.048	0.050	0.047	0.050	2,095,200	101,085	0.0482	0.480	0.480	0.500	0.470	0.500	209,520	0.4825	-2.04%
2024-04-10	0	0.049	0.049	0.053	0.049	0.052	752,000	37,184	0.0494	0.490	0.490	0.530	0.490	0.520	75,200	0.4945	-5.77%
2024-04-09	0	0.052	0.050	0.053	0.050	0.052	348,000	17,288	0.0497	0.520	0.500	0.530	0.500	0.520	34,800	0.4968	6.12%
2024-04-08	0	0.049	0.049	0.055	0.048	0.050	736,000	36,592	0.0497	0.490	0.490	0.550	0.480	0.500	73,600	0.4972	-3.92%
2024-04-05	0	0.051	0.051	0.054	0.050	0.051	432,000	22,016	0.0510	0.510	0.510	0.540	0.500	0.510	43,200	0.5096	-1.92%
2024-04-03	0	0.052	0.051	0.055	0.051	0.054	480,000	24,960	0.0520	0.520	0.510	0.550	0.510	0.540	48,000	0.5200	-5.45%
2024-04-02	0	0.055	0.053	0.057	0.055	0.057	576,000	32,176	0.0559	0.550	0.530	0.570	0.550	0.570	57,600	0.5586	-3.51%
2024-03-28	0	0.057	0.053	0.057	0.052	0.057	722,000	37,622	0.0521	0.570	0.530	0.570	0.520	0.570	72,200	0.5211	5.56%
2024-03-27	0	0.054	0.053	0.058	-	-	0	0	-	0.540	0.530	0.580	-	-	0	-	0.00%
2024-03-26	0	0.054	0.054	0.058	0.054	0.058	1,280,000	73,024	0.0571	0.540	0.540	0.580	0.540	0.580	128,000	0.5705	-1.82%
2024-03-25	0	0.055	0.055	0.056	0.055	0.057	832,063	46,667	0.0561	0.550	0.550	0.560	0.550	0.570	83,206	0.5609	0.00%
2024-03-22	0	0.055	0.055	0.057	0.052	0.056	4,432,000	239,824	0.0541	0.550	0.550	0.570	0.520	0.560	443,200	0.5411	7.84%
2024-03-21	0	0.051	0.051	0.055	0.051	0.052	538,330	27,470	0.0510	0.510	0.510	0.550	0.510	0.520	53,833	0.5103	-1.92%
2024-03-20	0	0.052	0.051	0.052	0.050	0.052	6,832,800	354,447	0.0519	0.520	0.510	0.520	0.500	0.520	683,280	0.5187	4.00%
2024-03-19	0	0.050	0.050	0.054	0.050	0.052	1,728,000	87,104	0.0504	0.500	0.500	0.540	0.500	0.520	172,800	0.5041	0.00%
2024-03-18	0	0.050	0.050	0.051	0.050	0.052	3,008,800	151,287	0.0503	0.500	0.500	0.510	0.500	0.520	300,880	0.5028	0.00%
2024-03-15	0	0.050	0.050	0.052	0.050	0.057	4,276,000	229,964	0.0538	0.500	0.500	0.520	0.500	0.570	427,600	0.5378	0.00%
2024-03-14	0	0.050	0.050	0.053	0.049	0.053	1,168,000	58,944	0.0505	0.500	0.500	0.530	0.490	0.530	116,800	0.5047	0.00%
2024-03-13	0	0.050	0.050	0.051	0.050	0.053	2,080,000	105,328	0.0506	0.500	0.500	0.510	0.500	0.530	208,000	0.5064	0.00%
2024-03-12	0	0.050	0.049	0.050	0.049	0.050	1,520,000	75,840	0.0499	0.500	0.490	0.500	0.490	0.500	152,000	0.4989	-1.96%
2024-03-11	0	0.051	0.050	0.052	0.047	0.057	18,304,000	917,536	0.0501	0.510	0.500	0.520	0.470	0.570	1,830,400	0.5013	4.08%
2024-03-08	0	0.049	0.049	0.050	0.048	0.050	1,168,000	57,760	0.0495	0.490	0.490	0.500	0.480	0.500	116,800	0.4945	0.00%
2024-03-07	0	0.049	0.048	0.050	0.047	0.051	2,400,000	116,976	0.0487	0.490	0.480	0.500	0.470	0.510	240,000	0.4874	-2.00%
2024-03-06	0	0.050	0.049	0.051	0.049	0.054	784,000	39,056	0.0498	0.500	0.490	0.510	0.490	0.540	78,400	0.4982	2.04%
2024-03-05	0	0.049	0.049	0.050	0.049	0.051	2,048,000	102,832	0.0502	0.490	0.490	0.500	0.490	0.510	204,800	0.5021	-7.55%
2024-03-04	0	0.053	0.053	0.055	0.052	0.062	4,704,000	252,320	0.0536	0.530	0.530	0.550	0.520	0.620	470,400	0.5364	3.92%
2024-03-01	0	0.051	0.047	0.051	0.047	0.067	16,675,640	983,638	0.0590	0.510	0.470	0.510	0.470	0.670	1,667,564	0.5899	4.08%
2024-02-29	0	0.049	0.047	0.049	0.049	0.049	80,000	3,920	0.0490	0.490	0.470	0.490	0.490	0.490	8,000	0.4900	0.00%
2024-02-28	0	0.049	0.047	0.049	0.047	0.049	512,000	24,576	0.0480	0.490	0.470	0.490	0.470	0.490	51,200	0.4800	2.08%
2024-02-27	0	0.048	0.048	0.050	0.048	0.049	1,008,000	48,640	0.0483	0.480	0.480	0.500	0.480	0.490	100,800	0.4825	-4.00%
2024-02-26	0	0.050	0.049	0.050	0.049	0.050	320,000	15,856	0.0496	0.500	0.490	0.500	0.490	0.500	32,000	0.4955	0.00%
2024-02-23	0	0.050	0.049	0.050	0.050	0.052	1,504,000	75,824	0.0504	0.500	0.490	0.500	0.500	0.520	150,400	0.5041	-3.85%
2024-02-22	0	0.052	0.050	0.051	0.049	0.052	1,776,000	90,368	0.0509	0.520	0.500	0.510	0.490	0.520	177,600	0.5088	4.00%
2024-02-21	0	0.050	0.049	0.051	0.050	0.052	1,584,000	79,264	0.0500	0.500	0.490	0.510	0.500	0.520	158,400	0.5004	2.04%
2024-02-20	0	0.049	0.049	0.053	0.049	0.051	800,000	39,680	0.0496	0.490	0.490	0.530	0.490	0.510	80,000	0.4960	-3.92%
2024-02-19	0	0.051	0.051	0.052	0.050	0.051	528,000	26,848	0.0508	0.510	0.510	0.520	0.500	0.510	52,800	0.5085	0.00%
2024-02-16	0	0.051	0.051	0.053	0.049	0.051	1,136,000	57,328	0.0505	0.510	0.510	0.530	0.490	0.510	113,600	0.5046	2.00%
2024-02-15	0	0.050	0.046	0.053	0.047	0.055	5,328,400	264,224	0.0496	0.500	0.460	0.530	0.470	0.550	532,840	0.4959	-3.85%
2024-02-14	0	0.052	0.051	0.052	0.048	0.055	6,256,000	322,976	0.0516	0.520	0.510	0.520	0.480	0.550	625,600	0.5163	4.00%
2024-02-09	0	0.050	0.048	0.050	0.048	0.050	272,000	13,312	0.0489	0.500	0.480	0.500	0.480	0.500	27,200	0.4894	4.17%
2024-02-08	0	0.048	0.048	0.049	0.046	0.049	744,000	35,984	0.0484	0.480	0.480	0.490	0.460	0.490	74,400	0.4837	0.00%
2024-02-07	0	0.048	0.048	0.049	0.047	0.050	1,068,000	52,140	0.0488	0.480	0.480	0.490	0.470	0.500	106,800	0.4882	2.13%
2024-02-06	0	0.047	0.047	0.050	0.046	0.051	864,000	41,936	0.0485	0.470	0.470	0.500	0.460	0.510	86,400	0.4854	-2.08%
2024-02-05	0	0.048	0.048	0.049	0.046	0.048	842,000	40,272	0.0478	0.480	0.480	0.490	0.460	0.480	84,200	0.4783	2.13%
2024-02-02	0	0.047	0.046	0.047	0.046	0.048	688,000	32,672	0.0475	0.470	0.460	0.470	0.460	0.480	68,800	0.4749	2.17%
2024-02-01	0	0.046	0.046	0.048	0.046	0.048	1,808,000	85,328	0.0472	0.460	0.460	0.480	0.460	0.480	180,800	0.4719	-2.13%
2024-01-31	0	0.047	0.046	0.047	0.046	0.049	808,000	37,990	0.0470	0.470	0.460	0.470	0.460	0.490	80,800	0.4702	0.00%
2024-01-30	0	0.047	0.047	0.048	0.047	0.048	80,000	3,808	0.0476	0.470	0.470	0.480	0.470	0.480	8,000	0.4760	2.17%
2024-01-29	0	0.046	0.046	0.048	0.046	0.050	1,646,800	78,432	0.0476	0.460	0.460	0.480	0.460	0.500	164,680	0.4763	0.00%
2024-01-26	0	0.046	0.046	0.049	0.046	0.050	2,272,000	107,152	0.0472	0.460	0.460	0.490	0.460	0.500	227,200	0.4716	-4.17%
2024-01-25	0	0.048	0.047	0.050	0.048	0.051	3,072,000	153,744	0.0500	0.480	0.470	0.500	0.480	0.510	307,200	0.5005	2.13%
2024-01-24	0	0.047	0.047	0.048	0.047	0.051	1,472,000	71,936	0.0489	0.470	0.470	0.480	0.470	0.510	147,200	0.4887	-4.08%
2024-01-23	0	0.049	0.049	0.050	0.048	0.050	512,000	25,248	0.0493	0.490	0.490	0.500	0.480	0.500	51,200	0.4931	-2.00%
2024-01-22	0	0.050	0.050	0.051	0.050	0.052	2,803,600	141,004	0.0503	0.500	0.500	0.510	0.500	0.520	280,360	0.5029	0.00%
2024-01-19	0	0.050	0.050	0.051	0.050	0.052	1,392,000	70,496	0.0506	0.500	0.500	0.510	0.500	0.520	139,200	0.5064	2.04%
2024-01-18	0	0.049	0.049	0.050	0.047	0.052	1,841,260	89,736	0.0487	0.490	0.490	0.500	0.470	0.520	184,126	0.4874	-5.77%
2024-01-17	0	0.052	0.049	0.052	0.047	0.053	3,728,000	184,224	0.0494	0.520	0.490	0.520	0.470	0.530	372,800	0.4942	0.00%
2024-01-16	0	0.052	0.051	0.052	0.047	0.056	5,120,000	261,280	0.0510	0.520	0.510	0.520	0.470	0.560	512,000	0.5103	-5.45%
2024-01-15	0	0.055	0.054	0.055	0.051	0.061	7,264,000	412,368	0.0568	0.550	0.540	0.550	0.510	0.610	726,400	0.5677	10.00%
2024-01-12	0	0.050	0.049	0.050	0.048	0.052	2,544,000	125,360	0.0493	0.500	0.490	0.500	0.480	0.520	254,400	0.4928	-1.96%
2024-01-11	0	0.051	0.051	0.053	0.050	0.053	1,104,000	57,552	0.0521	0.510	0.510	0.530	0.500	0.530	110,400	0.5213	0.00%
2024-01-10	0	0.051	0.051	0.054	0.051	0.055	2,848,000	150,192	0.0527	0.510	0.510	0.540	0.510	0.550	284,800	0.5274	-7.27%
2024-01-09	0	0.055	0.052	0.055	0.053	0.055	2,976,000	159,920	0.0537	0.550	0.520	0.550	0.530	0.550	297,600	0.5374	-1.79%
2024-01-08	0	0.056	0.054	0.056	0.054	0.060	2,800,000	154,416	0.0551	0.560	0.540	0.560	0.540	0.600	280,000	0.5515	-3.45%
2024-01-05	0	0.058	0.057	0.058	0.055	0.066	5,017,800	290,899	0.0580	0.580	0.570	0.580	0.550	0.660	501,780	0.5797	-12.12%
2024-01-04	0	0.066	0.065	0.066	0.066	0.073	2,400,000	164,864	0.0687	0.660	0.650	0.660	0.660	0.730	240,000	0.6869	-5.71%
2024-01-03	0	0.070	0.070	0.072	0.061	0.082	15,240,000	1,095,247	0.0719	0.700	0.700	0.720	0.610	0.820	1,524,000	0.7187	4.48%
2024-01-02	0	0.067	0.064	0.067	0.047	0.080	57,849,366	3,817,753	0.0660	0.670	0.640	0.670	0.470	0.800	5,784,937	0.6599	48.89%
2023-12-29	0	0.045	0.044	0.046	0.042	0.048	6,862,000	311,088	0.0453	0.450	0.440	0.460	0.420	0.480	686,200	0.4533	-10.00%
2023-12-28	0	0.050	0.050	0.051	0.048	0.051	2,992,000	148,672	0.0497	0.500	0.500	0.510	0.480	0.510	299,200	0.4969	-1.96%
2023-12-27	0	0.051	0.048	0.051	0.048	0.054	3,104,000	158,432	0.0510	0.510	0.480	0.510	0.480	0.540	310,400	0.5104	-5.56%
2023-12-22	0	0.054	0.052	0.054	0.052	0.056	1,168,000	61,936	0.0530	0.540	0.520	0.540	0.520	0.560	116,800	0.5303	-5.26%
2023-12-21	0	0.057	0.056	0.059	0.054	0.060	2,657,900	152,191	0.0573	0.570	0.560	0.590	0.540	0.600	265,790	0.5726	-1.72%
2023-12-20	0	0.058	0.056	0.058	0.056	0.058	1,352,000	76,632	0.0567	0.580	0.560	0.580	0.560	0.580	135,200	0.5668	-3.33%
2023-12-19	0	0.060	0.057	0.060	0.056	0.065	880,000	51,936	0.0590	0.600	0.570	0.600	0.560	0.650	88,000	0.5902	3.45%
2023-12-18	0	0.058	0.057	0.060	0.056	0.060	576,000	33,616	0.0584	0.580	0.570	0.600	0.560	0.600	57,600	0.5836	-3.33%
2023-12-15	0	0.060	0.059	0.060	0.060	0.061	570,400	34,390	0.0603	0.600	0.590	0.600	0.600	0.610	57,040	0.6029	1.69%
2023-12-14	0	0.059	0.058	0.060	0.056	0.059	320,000	18,640	0.0583	0.590	0.580	0.600	0.560	0.590	32,000	0.5825	0.00%
2023-12-13	0	0.059	0.058	0.059	0.059	0.062	9,904,000	594,304	0.0600	0.590	0.580	0.590	0.590	0.620	990,400	0.6001	-4.84%
2023-12-12	0	0.062	0.061	0.062	0.062	0.062	32,000	1,984	0.0620	0.620	0.610	0.620	0.620	0.620	3,200	0.6200	-1.59%
2023-12-11	0	0.063	0.061	0.064	0.061	0.063	368,000	23,008	0.0625	0.630	0.610	0.640	0.610	0.630	36,800	0.6252	5.00%
2023-12-08	0	0.060	0.059	0.061	0.060	0.061	276,000	16,532	0.0599	0.600	0.590	0.610	0.600	0.610	27,600	0.5990	0.00%
2023-12-07	0	0.060	0.060	0.061	0.060	0.061	880,800	52,886	0.0600	0.600	0.600	0.610	0.600	0.610	88,080	0.6004	0.00%
2023-12-06	0	0.060	0.059	0.061	0.059	0.062	1,616,000	97,296	0.0602	0.600	0.590	0.610	0.590	0.620	161,600	0.6021	-1.64%
2023-12-05	0	0.061	0.061	0.062	0.060	0.062	1,936,000	117,552	0.0607	0.610	0.610	0.620	0.600	0.620	193,600	0.6072	-4.69%
2023-12-04	0	0.064	0.064	0.067	0.064	0.067	1,040,000	68,144	0.0655	0.640	0.640	0.670	0.640	0.670	104,000	0.6552	0.00%
2023-12-01	0	0.064	0.063	0.066	0.064	0.068	576,000	38,032	0.0660	0.640	0.630	0.660	0.640	0.680	57,600	0.6603	-4.48%
2023-11-30	0	0.067	0.067	0.068	0.067	0.073	3,297,200	227,795	0.0691	0.670	0.670	0.680	0.670	0.730	329,720	0.6909	-4.29%
2023-11-29	0	0.070	0.068	0.070	0.068	0.070	1,856,000	129,600	0.0698	0.700	0.680	0.700	0.680	0.700	185,600	0.6983	2.94%
2023-11-28	0	0.068	0.068	0.070	0.067	0.068	544,000	36,704	0.0675	0.680	0.680	0.700	0.670	0.680	54,400	0.6747	-1.45%
2023-11-27	0	0.069	0.067	0.069	0.068	0.069	1,008,800	69,163	0.0686	0.690	0.670	0.690	0.680	0.690	100,880	0.6856	0.00%
2023-11-24	0	0.069	0.069	0.070	0.067	0.074	2,128,000	147,088	0.0691	0.690	0.690	0.700	0.670	0.740	212,800	0.6912	-6.76%
2023-11-23	0	0.074	0.070	0.074	0.072	0.074	320,000	23,200	0.0725	0.740	0.700	0.740	0.720	0.740	32,000	0.7250	0.00%
2023-11-22	0	0.074	0.074	0.075	0.074	0.075	736,000	54,480	0.0740	0.740	0.740	0.750	0.740	0.750	73,600	0.7402	0.00%
2023-11-21	0	0.074	0.069	0.074	0.068	0.074	2,370,000	168,008	0.0709	0.740	0.690	0.740	0.680	0.740	237,000	0.7089	2.78%
2023-11-20	0	0.072	0.072	0.075	0.071	0.074	1,712,000	125,008	0.0730	0.720	0.720	0.750	0.710	0.740	171,200	0.7302	-2.70%
2023-11-17	0	0.074	0.072	0.074	0.072	0.076	3,440,000	252,832	0.0735	0.740	0.720	0.740	0.720	0.760	344,000	0.7350	-2.63%
2023-11-16	0	0.076	0.075	0.077	0.075	0.079	1,934,000	146,236	0.0756	0.760	0.750	0.770	0.750	0.790	193,400	0.7561	0.00%
2023-11-15	0	0.076	0.076	0.077	0.075	0.083	9,360,000	742,848	0.0794	0.760	0.760	0.770	0.750	0.830	936,000	0.7936	1.33%
2023-11-14	0	0.075	0.073	0.075	0.073	0.077	2,352,000	172,560	0.0734	0.750	0.730	0.750	0.730	0.770	235,200	0.7337	-1.32%
2023-11-13	0	0.076	0.074	0.076	0.074	0.078	2,195,200	165,907	0.0756	0.760	0.740	0.760	0.740	0.780	219,520	0.7558	4.11%
2023-11-10	0	0.073	0.073	0.075	0.072	0.088	6,896,000	536,464	0.0778	0.730	0.730	0.750	0.720	0.880	689,600	0.7779	1.39%
2023-11-09	0	0.072	0.072	0.073	0.071	0.074	2,240,000	160,832	0.0718	0.720	0.720	0.730	0.710	0.740	224,000	0.7180	0.00%
2023-11-08	0	0.072	0.073	0.076	0.071	0.079	2,976,000	221,984	0.0746	0.720	0.730	0.760	0.710	0.790	297,600	0.7459	-8.86%
2023-11-07	0	0.079	0.078	0.079	0.077	0.080	2,464,000	192,528	0.0781	0.790	0.780	0.790	0.770	0.800	246,400	0.7814	-1.25%
2023-11-06	0	0.080	0.080	0.081	0.077	0.085	4,448,000	357,632	0.0804	0.800	0.800	0.810	0.770	0.850	444,800	0.8040	-5.88%
2023-11-03	0	0.085	0.084	0.085	0.077	0.099	21,405,600	1,859,333	0.0869	0.850	0.840	0.850	0.770	0.990	2,140,560	0.8686	1.19%
2023-11-02	0	0.084	0.082	0.084	0.082	0.114	37,440,000	3,598,256	0.0961	0.840	0.820	0.840	0.820	1.140	3,744,000	0.9611	-13.40%
2023-11-01	0	0.097	0.086	0.097	0.066	0.106	29,573,356	2,717,056	0.0919	0.970	0.860	0.970	0.660	1.060	2,957,336	0.9188	32.88%
2023-10-31	0	0.073	0.070	0.071	0.060	0.073	10,384,000	674,224	0.0649	0.730	0.700	0.710	0.600	0.730	1,038,400	0.6493	4.29%
2023-10-30	0	0.070	0.068	0.070	0.068	0.094	22,061,000	1,606,456	0.0728	0.700	0.680	0.700	0.680	0.940	2,206,100	0.7282	-15.66%
2023-10-27	0	0.083	0.083	0.088	0.080	0.119	36,640,000	3,421,696	0.0934	0.830	0.830	0.880	0.800	1.190	3,664,000	0.9339	-20.95%
2023-10-26	0	0.105	0.104	0.105	0.056	0.125	71,359,988	7,055,681	0.0989	1.050	1.040	1.050	0.560	1.250	7,135,999	0.9887	77.97%
2023-10-25	0	0.059	0.057	0.059	0.051	0.059	3,696,000	210,192	0.0569	0.590	0.570	0.590	0.510	0.590	369,600	0.5687	3.51%
2023-10-24	0	0.057	0.057	0.058	0.055	0.059	2,192,000	123,072	0.0561	0.570	0.570	0.580	0.550	0.590	219,200	0.5615	-3.39%
2023-10-20	0	0.059	0.058	0.059	0.054	0.059	4,919,166	274,951	0.0559	0.590	0.580	0.590	0.540	0.590	491,917	0.5589	3.51%
2023-10-19	0	0.057	0.056	0.057	0.056	0.062	4,208,000	246,720	0.0586	0.570	0.560	0.570	0.560	0.620	420,800	0.5863	-10.94%
2023-10-18	0	0.064	0.062	0.064	0.061	0.066	2,008,800	128,780	0.0641	0.640	0.620	0.640	0.610	0.660	200,880	0.6411	-4.48%
2023-10-17	0	0.067	0.064	0.068	0.063	0.068	3,858,200	251,151	0.0651	0.670	0.640	0.680	0.630	0.680	385,820	0.6510	-1.47%
2023-10-16	0	0.068	0.067	0.068	0.064	0.072	2,192,000	149,328	0.0681	0.680	0.670	0.680	0.640	0.720	219,200	0.6812	-4.23%
2023-10-13	0	0.071	0.069	0.071	0.067	0.072	7,048,000	485,360	0.0689	0.710	0.690	0.710	0.670	0.720	704,800	0.6886	1.43%
2023-10-12	0	0.070	0.068	0.071	0.059	0.071	15,473,982	1,009,618	0.0652	0.700	0.680	0.710	0.590	0.710	1,547,398	0.6525	-1.41%
2023-10-11	0	0.071	0.071	0.072	0.071	0.077	11,392,000	830,992	0.0729	0.710	0.710	0.720	0.710	0.770	1,139,200	0.7295	-10.13%
2023-10-10	0	0.079	0.079	0.080	0.075	0.085	4,982,000	397,344	0.0798	0.790	0.790	0.800	0.750	0.850	498,200	0.7976	1.28%
2023-10-09	0	0.078	0.077	0.078	0.077	0.087	6,224,000	503,216	0.0809	0.780	0.770	0.780	0.770	0.870	622,400	0.8085	-10.34%
2023-10-06	0	0.087	0.086	0.087	0.087	0.090	4,386,800	386,485	0.0881	0.870	0.860	0.870	0.870	0.900	438,680	0.8810	-4.40%
2023-10-05	0	0.091	0.089	0.091	0.088	0.099	11,004,480	998,712	0.0908	0.910	0.890	0.910	0.880	0.990	1,100,448	0.9076	-4.21%
2023-10-04	0	0.095	0.091	0.095	0.087	0.102	9,108,000	858,536	0.0943	0.950	0.910	0.950	0.870	1.020	910,800	0.9426	-2.06%
2023-10-03	0	0.097	0.095	0.099	0.092	0.110	10,800,000	1,056,688	0.0978	0.970	0.950	0.990	0.920	1.100	1,080,000	0.9784	-1.02%
2023-09-29	0	0.098	0.097	0.098	0.094	0.104	6,848,000	669,104	0.0977	0.980	0.970	0.980	0.940	1.040	684,800	0.9771	-2.97%
2023-09-28	0	0.101	0.101	0.103	0.096	0.106	4,032,000	396,416	0.0983	1.010	1.010	1.030	0.960	1.060	403,200	0.9832	-3.81%
2023-09-27	0	0.105	0.104	0.105	0.090	0.117	31,894,080	3,215,332	0.1008	1.050	1.040	1.050	0.900	1.170	3,189,408	1.0081	14.13%
2023-09-26	0	0.092	0.092	0.093	0.085	0.098	28,358,360	2,571,191	0.0907	0.920	0.920	0.930	0.850	0.980	2,835,836	0.9067	-6.12%
2023-09-25	0	0.098	0.098	0.100	0.089	0.119	22,917,200	2,387,296	0.1042	0.980	0.980	1.000	0.890	1.190	2,291,720	1.0417	-17.65%
2023-09-22	0	0.119	0.119	0.120	0.113	0.126	10,565,000	1,241,247	0.1175	1.190	1.190	1.200	1.130	1.260	1,056,500	1.1749	-5.56%
2023-09-21	0	0.126	0.124	0.126	0.111	0.145	20,810,000	2,503,617	0.1203	1.260	1.240	1.260	1.110	1.450	2,081,000	1.2031	-3.08%
2023-09-20	0	0.130	0.130	0.131	0.122	0.145	15,424,000	2,021,328	0.1311	1.300	1.300	1.310	1.220	1.450	1,542,400	1.3105	-3.70%
2023-09-19	0	0.135	0.135	0.136	0.104	0.154	88,855,602	12,017,634	0.1352	1.350	1.350	1.360	1.040	1.540	8,885,560	1.3525	18.42%
2023-09-18	0	0.114	0.114	0.115	0.100	0.130	73,032,946	8,380,164	0.1147	1.140	1.140	1.150	1.000	1.300	7,303,295	1.1474	-22.45%
2023-09-15	0	0.147	0.147	0.148	0.146	0.181	29,965,400	4,920,781	0.1642	1.470	1.470	1.480	1.460	1.810	2,996,540	1.6422	-19.23%
2023-09-14	0	0.182	0.182	0.186	0.177	0.232	66,856,670	13,296,563	0.1989	1.820	1.820	1.860	1.770	2.320	6,685,667	1.9888	-16.13%
2023-09-13	0	0.217	0.217	0.219	0.174	0.226	124,269,609	24,986,632	0.2011	2.170	2.170	2.190	1.740	2.260	12,426,961	2.0107	14.21%
2023-09-12	0	0.190	0.190	0.191	0.130	0.315	207,420,914	40,249,991	0.1940	1.900	1.900	1.910	1.300	3.150	20,742,091	1.9405	-47.95%
2023-09-11	0	0.365	0.355	0.365	0.290	0.890	100,951,513	38,553,793	0.3819	3.650	3.550	3.650	2.900	8.900	10,095,151	3.8190	-74.11%
2023-09-07	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-09-06	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-09-05	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-09-04	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-31	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-30	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-29	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-28	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-25	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-24	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-23	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-22	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-21	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-18	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-17	1	-	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2023-08-16	0	1.410	1.410	1.470	0.980	2.250	56,577,787	118,653,116	2.0972	14.10	14.10	14.70	9.800	22.50	5,657,779	20.972	-32.86%
2023-08-15	0	2.100	2.100	2.130	2.100	2.180	24,924,358	53,163,200	2.1330	21.00	21.00	21.30	21.00	21.80	2,492,436	21.330	-3.67%
2023-08-14	0	2.180	2.160	2.180	2.120	2.250	38,474,762	82,653,393	2.1482	21.80	21.60	21.80	21.20	22.50	3,847,476	21.482	0.00%
2023-08-11	0	2.180	2.160	2.180	2.120	2.180	36,600,835	78,492,370	2.1446	21.80	21.60	21.80	21.20	21.80	3,660,084	21.446	2.83%
2023-08-10	0	2.120	2.120	2.130	2.050	2.120	44,096,323	91,754,264	2.0808	21.20	21.20	21.30	20.50	21.20	4,409,632	20.808	2.91%
2023-08-09	0	2.060	2.060	2.070	1.930	2.070	43,895,468	86,085,326	1.9611	20.60	20.60	20.70	19.30	20.70	4,389,547	19.611	4.57%
2023-08-08	0	1.970	1.960	1.980	1.870	1.980	87,662,786	166,001,054	1.8936	19.70	19.60	19.80	18.70	19.80	8,766,279	18.936	5.35%
2023-08-07	0	1.870	1.870	1.890	1.870	1.960	38,071,875	72,104,647	1.8939	18.70	18.70	18.90	18.70	19.60	3,807,188	18.939	-0.53%
2023-08-04	0	1.880	1.850	1.880	1.780	1.890	90,404,000	162,879,452	1.8017	18.80	18.50	18.80	17.80	18.90	9,040,400	18.017	5.03%
2023-08-03	0	1.790	1.780	1.800	1.610	1.790	59,438,752	96,927,269	1.6307	17.90	17.80	18.00	16.10	17.90	5,943,875	16.307	10.49%
2023-08-02	0	1.620	1.620	1.670	1.530	1.700	64,275,833	99,325,513	1.5453	16.20	16.20	16.70	15.30	17.00	6,427,583	15.453	20.00%
2023-08-01	0	1.350	1.340	1.350	1.350	1.470	92,917,774	126,529,828	1.3617	13.50	13.40	13.50	13.50	14.70	9,291,777	13.617	11.57%
2023-07-31	0	1.210	1.200	1.220	1.200	1.290	5,669,330	6,887,572	1.2149	12.10	12.00	12.20	12.00	12.90	566,933	12.149	14.15%
2023-07-28	0	1.060	1.050	1.070	0.950	1.510	6,449,800	7,208,921	1.1177	10.60	10.50	10.70	9.500	15.10	644,980	11.177	6.00%
2023-07-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-07-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	10.000	-	-	-	-	0	-	0.00%
2021-09-30	0	0.010	0.010	0.011	0.010	0.010	4,800,000	48,000	0.0100	10.000	10.000	11.00	10.000	10.000	4,800	10.000	0.00%
2021-09-29	0	0.010	0.010	0.011	0.010	0.011	6,800,000	68,200	0.0100	10.000	10.000	11.00	10.000	11.00	6,800	10.029	-9.09%
2021-09-28	0	0.011	0.010	0.011	0.011	0.011	15,440,000	169,840	0.0110	11.00	10.000	11.00	11.00	11.00	15,440	11.000	10.00%
2021-09-27	0	0.010	0.010	0.011	0.010	0.011	12,280,000	122,840	0.0100	10.000	10.000	11.00	10.000	11.00	12,280	10.003	-9.09%
2021-09-24	0	0.011	0.010	0.011	0.010	0.011	36,560,000	365,880	0.0100	11.00	10.000	11.00	10.000	11.00	36,560	10.008	10.00%
2021-09-23	0	0.010	-	0.010	0.010	0.011	93,480,000	951,320	0.0102	10.000	-	10.000	10.000	11.00	93,480	10.177	0.00%
2021-09-21	0	0.010	0.010	0.011	0.010	0.010	80,280,000	806,400	0.0100	10.000	10.000	11.00	10.000	10.000	80,280	10.045	-9.09%
2021-09-20	0	0.011	0.010	0.011	0.010	0.011	3,960,000	41,880	0.0106	11.00	10.000	11.00	10.000	11.00	3,960	10.576	0.00%
2021-09-17	0	0.011	0.010	0.011	0.011	0.011	7,560,000	83,160	0.0110	11.00	10.000	11.00	11.00	11.00	7,560	11.000	0.00%
2021-09-16	0	0.011	0.011	0.012	0.011	0.012	17,520,000	201,720	0.0115	11.00	11.00	12.00	11.00	12.00	17,520	11.514	0.00%
2021-09-15	0	0.011	0.011	0.012	0.011	0.012	22,240,000	247,360	0.0111	11.00	11.00	12.00	11.00	12.00	22,240	11.122	-8.33%
2021-09-14	0	0.012	0.011	0.012	0.011	0.012	27,160,000	313,480	0.0115	12.00	11.00	12.00	11.00	12.00	27,160	11.542	0.00%
2021-09-13	0	0.012	0.011	0.012	0.011	0.012	3,040,000	33,480	0.0110	12.00	11.00	12.00	11.00	12.00	3,040	11.013	0.00%
2021-09-10	0	0.012	0.011	0.012	0.012	0.012	16,960,000	203,520	0.0120	12.00	11.00	12.00	12.00	12.00	16,960	12.000	9.09%
2021-09-09	0	0.011	0.011	0.012	0.011	0.012	6,320,000	69,960	0.0111	11.00	11.00	12.00	11.00	12.00	6,320	11.070	-8.33%
2021-09-08	0	0.012	0.011	0.012	0.011	0.012	2,280,000	27,120	0.0119	12.00	11.00	12.00	11.00	12.00	2,280	11.895	0.00%
2021-09-07	0	0.012	0.011	0.012	0.011	0.012	6,640,000	77,240	0.0116	12.00	11.00	12.00	11.00	12.00	6,640	11.633	0.00%
2021-09-06	0	0.012	0.011	0.012	0.012	0.013	6,280,000	76,840	0.0122	12.00	11.00	12.00	12.00	13.00	6,280	12.236	9.09%
2021-09-03	0	0.011	0.011	0.012	0.011	0.012	21,440,000	256,280	0.0120	11.00	11.00	12.00	11.00	12.00	21,440	11.953	0.00%
2021-09-02	0	0.011	0.011	0.012	0.010	0.012	19,560,000	228,960	0.0117	11.00	11.00	12.00	10.000	12.00	19,560	11.706	10.00%
2021-09-01	0	0.010	0.010	0.011	0.010	0.011	16,960,000	185,560	0.0109	10.000	10.000	11.00	10.000	11.00	16,960	10.941	-9.09%
2021-08-31	0	0.011	0.011	0.012	0.011	0.012	8,440,000	100,880	0.0120	11.00	11.00	12.00	11.00	12.00	8,440	11.953	-8.33%
2021-08-30	0	0.012	0.011	0.012	0.012	0.012	440,000	5,280	0.0120	12.00	11.00	12.00	12.00	12.00	440	12.000	9.09%
2021-08-27	0	0.011	0.011	0.012	0.011	0.012	2,000,000	23,120	0.0116	11.00	11.00	12.00	11.00	12.00	2,000	11.560	-8.33%
2021-08-26	0	0.012	0.011	0.012	0.011	0.012	3,600,000	41,600	0.0116	12.00	11.00	12.00	11.00	12.00	3,600	11.556	0.00%
2021-08-25	0	0.012	0.011	0.012	0.012	0.012	6,200,000	74,400	0.0120	12.00	11.00	12.00	12.00	12.00	6,200	12.000	0.00%
2021-08-24	0	0.012	0.011	0.012	0.012	0.012	20,880,000	250,560	0.0120	12.00	11.00	12.00	12.00	12.00	20,880	12.000	9.09%
2021-08-23	0	0.011	0.011	0.012	0.011	0.012	3,640,000	40,840	0.0112	11.00	11.00	12.00	11.00	12.00	3,640	11.220	0.00%
2021-08-20	0	0.011	0.011	0.012	0.011	0.011	6,080,000	66,880	0.0110	11.00	11.00	12.00	11.00	11.00	6,080	11.000	0.00%
2021-08-19	0	0.011	0.011	0.012	0.011	0.011	2,160,000	23,760	0.0110	11.00	11.00	12.00	11.00	11.00	2,160	11.000	-8.33%
2021-08-18	0	0.012	0.011	0.012	0.011	0.012	4,680,000	52,800	0.0113	12.00	11.00	12.00	11.00	12.00	4,680	11.282	9.09%
2021-08-17	0	0.011	0.011	0.012	0.011	0.012	8,920,000	106,280	0.0119	11.00	11.00	12.00	11.00	12.00	8,920	11.915	0.00%
2021-08-16	0	0.011	0.011	0.012	0.011	0.012	3,400,000	38,000	0.0112	11.00	11.00	12.00	11.00	12.00	3,400	11.176	0.00%
2021-08-13	0	0.011	0.011	0.012	0.011	0.013	38,120,000	431,760	0.0113	11.00	11.00	12.00	11.00	13.00	38,120	11.326	10.00%
2021-08-12	0	0.010	0.010	0.011	0.010	0.011	10,560,000	106,880	0.0101	10.000	10.000	11.00	10.000	11.00	10,560	10.121	-9.09%
2021-08-11	0	0.011	0.010	0.011	0.011	0.011	1,000,000	11,000	0.0110	11.00	10.000	11.00	11.00	11.00	1,000	11.000	0.00%
2021-08-10	0	0.011	0.010	0.011	0.010	0.011	2,320,000	24,200	0.0104	11.00	10.000	11.00	10.000	11.00	2,320	10.431	0.00%
2021-08-09	0	0.011	0.010	0.011	-	-	0	0	-	11.00	10.000	11.00	-	-	0	-	0.00%
2021-08-06	0	0.011	0.010	0.011	-	-	0	0	-	11.00	10.000	11.00	-	-	0	-	0.00%
2021-08-05	0	0.011	0.010	0.011	-	-	0	0	-	11.00	10.000	11.00	-	-	0	-	0.00%
2021-08-04	0	0.011	0.010	0.011	0.010	0.011	600,000	6,440	0.0107	11.00	10.000	11.00	10.000	11.00	600	10.733	10.00%
2021-08-03	0	0.010	0.010	0.011	0.010	0.010	520,000	5,200	0.0100	10.000	10.000	11.00	10.000	10.000	520	10.000	-9.09%
2021-08-02	0	0.011	0.010	0.011	0.010	0.011	5,640,000	61,720	0.0109	11.00	10.000	11.00	10.000	11.00	5,640	10.943	10.00%
2021-07-30	0	0.010	0.010	0.011	0.010	0.010	11,960,000	119,600	0.0100	10.000	10.000	11.00	10.000	10.000	11,960	10.000	0.00%
2021-07-29	0	0.010	0.010	0.011	0.010	0.011	3,160,000	32,720	0.0104	10.000	10.000	11.00	10.000	11.00	3,160	10.354	-9.09%
2021-07-28	0	0.011	0.010	0.011	0.010	0.011	8,240,000	85,240	0.0103	11.00	10.000	11.00	10.000	11.00	8,240	10.345	10.00%
2021-07-27	0	0.010	0.010	0.011	0.010	0.010	4,800,000	48,000	0.0100	10.000	10.000	11.00	10.000	10.000	4,800	10.000	0.00%
2021-07-26	0	0.010	0.010	0.011	0.010	0.011	19,080,000	209,840	0.0110	10.000	10.000	11.00	10.000	11.00	19,080	10.998	-9.09%
2021-07-23	0	0.011	0.011	0.012	-	-	0	0	-	11.00	11.00	12.00	-	-	0	-	0.00%
2021-07-22	0	0.011	0.011	0.012	0.011	0.012	1,760,000	19,640	0.0112	11.00	11.00	12.00	11.00	12.00	1,760	11.159	0.00%
2021-07-21	0	0.011	0.011	0.012	0.011	0.011	430,000	4,580	0.0107	11.00	11.00	12.00	11.00	11.00	430	10.651	0.00%
2021-07-20	0	0.011	0.011	0.012	0.011	0.012	9,160,000	102,720	0.0112	11.00	11.00	12.00	11.00	12.00	9,160	11.214	-8.33%
2021-07-19	0	0.012	0.012	0.013	0.012	0.014	14,920,000	197,120	0.0132	12.00	12.00	13.00	12.00	14.00	14,920	13.212	0.00%
2021-07-16	0	0.012	0.012	0.013	0.011	0.015	106,160,000	1,397,440	0.0132	12.00	12.00	13.00	11.00	15.00	106,160	13.164	20.00%
2021-07-15	0	0.010	0.010	0.011	-	-	0	0	-	10.000	10.000	11.00	-	-	0	-	0.00%
2021-07-14	0	0.010	0.010	0.011	0.010	0.010	8,800,000	88,000	0.0100	10.000	10.000	11.00	10.000	10.000	8,800	10.000	0.00%
2021-07-13	0	0.010	0.010	0.011	0.010	0.010	1,160,000	11,600	0.0100	10.000	10.000	11.00	10.000	10.000	1,160	10.000	0.00%
2021-07-12	0	0.010	0.010	0.011	0.010	0.010	1,240,000	12,400	0.0100	10.000	10.000	11.00	10.000	10.000	1,240	10.000	0.00%
2021-07-09	0	0.010	0.010	0.011	0.010	0.010	960,000	9,600	0.0100	10.000	10.000	11.00	10.000	10.000	960	10.000	0.00%
2021-07-08	0	0.010	0.010	0.011	0.010	0.010	400,000	4,000	0.0100	10.000	10.000	11.00	10.000	10.000	400	10.000	0.00%
2021-07-07	0	0.010	0.010	0.011	0.010	0.010	5,320,000	53,200	0.0100	10.000	10.000	11.00	10.000	10.000	5,320	10.000	0.00%
2021-07-06	0	0.010	0.010	0.011	-	-	0	0	-	10.000	10.000	11.00	-	-	0	-	0.00%
2021-07-05	0	0.010	0.010	0.011	0.010	0.011	17,040,000	184,880	0.0108	10.000	10.000	11.00	10.000	11.00	17,040	10.850	-9.09%
2021-07-02	0	0.011	0.011	0.012	0.011	0.011	1,720,000	18,920	0.0110	11.00	11.00	12.00	11.00	11.00	1,720	11.000	0.00%
2021-06-30	0	0.011	0.011	0.012	0.011	0.012	28,240,000	325,720	0.0115	11.00	11.00	12.00	11.00	12.00	28,240	11.534	0.00%
2021-06-29	0	0.011	0.011	0.012	0.011	0.012	10,960,000	124,800	0.0114	11.00	11.00	12.00	11.00	12.00	10,960	11.387	-8.33%
2021-06-28	0	0.012	0.011	0.012	0.011	0.012	440,000	5,000	0.0114	12.00	11.00	12.00	11.00	12.00	440	11.364	9.09%
2021-06-25	0	0.011	0.011	0.012	0.010	0.012	5,120,000	60,080	0.0117	11.00	11.00	12.00	10.000	12.00	5,120	11.734	0.00%
2021-06-24	0	0.011	0.010	0.011	0.011	0.012	5,360,000	61,200	0.0114	11.00	10.000	11.00	11.00	12.00	5,360	11.418	0.00%
2021-06-23	0	0.011	0.010	0.011	0.011	0.011	18,080,000	198,880	0.0110	11.00	10.000	11.00	11.00	11.00	18,080	11.000	0.00%
2021-06-22	0	0.011	0.010	0.011	0.010	0.011	13,800,000	150,000	0.0109	11.00	10.000	11.00	10.000	11.00	13,800	10.870	0.00%
2021-06-21	0	0.011	0.011	0.012	0.010	0.012	10,320,000	113,440	0.0110	11.00	11.00	12.00	10.000	12.00	10,320	10.992	-8.33%
2021-06-18	0	0.012	0.011	0.012	0.011	0.012	18,100,000	199,320	0.0110	12.00	11.00	12.00	11.00	12.00	18,100	11.012	9.09%
2021-06-17	0	0.011	0.011	0.012	0.011	0.012	4,200,000	46,320	0.0110	11.00	11.00	12.00	11.00	12.00	4,200	11.029	-8.33%
2021-06-16	0	0.012	0.011	0.012	0.011	0.012	3,080,000	35,480	0.0115	12.00	11.00	12.00	11.00	12.00	3,080	11.519	0.00%
2021-06-15	0	0.012	0.011	0.012	0.012	0.012	1,400,000	16,800	0.0120	12.00	11.00	12.00	12.00	12.00	1,400	12.000	0.00%
2021-06-11	0	0.012	0.011	0.012	0.012	0.012	14,960,000	179,520	0.0120	12.00	11.00	12.00	12.00	12.00	14,960	12.000	0.00%
2021-06-10	0	0.012	0.011	0.012	0.012	0.012	120,000	1,440	0.0120	12.00	11.00	12.00	12.00	12.00	120	12.000	0.00%
2021-06-09	0	0.012	0.011	0.012	0.011	0.012	38,080,000	431,960	0.0113	12.00	11.00	12.00	11.00	12.00	38,080	11.343	9.09%
2021-06-08	0	0.011	0.011	0.012	0.011	0.012	5,120,000	56,600	0.0111	11.00	11.00	12.00	11.00	12.00	5,120	11.055	-8.33%
2021-06-07	0	0.012	0.011	0.012	0.012	0.012	2,720,000	32,640	0.0120	12.00	11.00	12.00	12.00	12.00	2,720	12.000	-7.69%
2021-06-04	0	0.013	0.012	0.013	0.012	0.013	6,960,000	84,040	0.0121	13.00	12.00	13.00	12.00	13.00	6,960	12.075	0.00%
2021-06-03	0	0.013	0.012	0.013	0.012	0.013	2,360,000	29,480	0.0125	13.00	12.00	13.00	12.00	13.00	2,360	12.492	0.00%
2021-06-02	0	0.013	0.012	0.013	0.012	0.013	9,080,000	109,960	0.0121	13.00	12.00	13.00	12.00	13.00	9,080	12.110	0.00%
2021-06-01	0	0.013	0.012	0.013	0.012	0.013	1,840,000	23,120	0.0126	13.00	12.00	13.00	12.00	13.00	1,840	12.565	0.00%
2021-05-31	0	0.013	0.012	0.013	0.012	0.013	1,760,000	21,760	0.0124	13.00	12.00	13.00	12.00	13.00	1,760	12.364	0.00%
2021-05-28	0	0.013	0.012	0.013	0.012	0.013	37,120,000	461,880	0.0124	13.00	12.00	13.00	12.00	13.00	37,120	12.443	8.33%
2021-05-27	0	0.012	0.012	0.013	0.012	0.013	25,560,000	307,480	0.0120	12.00	12.00	13.00	12.00	13.00	25,560	12.030	-7.69%
2021-05-26	0	0.013	0.012	0.014	0.012	0.015	37,640,000	498,400	0.0132	13.00	12.00	14.00	12.00	15.00	37,640	13.241	-7.14%
2021-05-25	0	0.014	0.013	0.014	0.012	0.015	36,760,000	503,120	0.0137	14.00	13.00	14.00	12.00	15.00	36,760	13.687	0.00%
2021-05-24	0	0.014	0.013	0.014	0.011	0.017	153,440,000	2,100,000	0.0137	14.00	13.00	14.00	11.00	17.00	153,440	13.686	16.67%
2021-05-21	0	0.012	0.011	0.012	0.011	0.012	6,560,000	72,640	0.0111	12.00	11.00	12.00	11.00	12.00	6,560	11.073	0.00%
2021-05-20	0	0.012	0.011	0.012	0.012	0.012	19,200,000	230,360	0.0120	12.00	11.00	12.00	12.00	12.00	19,200	11.998	9.09%
2021-05-18	0	0.011	0.011	0.012	0.011	0.011	15,120,000	166,320	0.0110	11.00	11.00	12.00	11.00	11.00	15,120	11.000	-8.33%
2021-05-17	0	0.012	0.011	0.012	0.011	0.012	2,080,000	22,920	0.0110	12.00	11.00	12.00	11.00	12.00	2,080	11.019	9.09%
2021-05-14	0	0.011	0.011	0.012	0.011	0.011	40,000	440	0.0110	11.00	11.00	12.00	11.00	11.00	40	11.000	0.00%
2021-05-13	0	0.011	0.011	0.012	0.011	0.011	6,200,000	68,200	0.0110	11.00	11.00	12.00	11.00	11.00	6,200	11.000	-8.33%
2021-05-12	0	0.012	0.011	0.012	0.011	0.012	2,760,000	32,880	0.0119	12.00	11.00	12.00	11.00	12.00	2,760	11.913	0.00%
2021-05-11	0	0.012	0.012	0.013	0.012	0.013	41,840,000	525,440	0.0126	12.00	12.00	13.00	12.00	13.00	41,840	12.558	9.09%
2021-05-10	0	0.011	0.011	0.012	0.010	0.012	91,360,000	994,680	0.0109	11.00	11.00	12.00	10.000	12.00	91,360	10.887	-15.38%
2021-05-07	0	0.013	0.013	0.014	0.013	0.013	3,680,000	47,840	0.0130	13.00	13.00	14.00	13.00	13.00	3,680	13.000	0.00%
2021-05-06	0	0.013	0.013	0.014	0.013	0.013	600,000	7,800	0.0130	13.00	13.00	14.00	13.00	13.00	600	13.000	0.00%
2021-05-05	0	0.013	0.013	0.014	0.012	0.013	3,080,000	39,560	0.0128	13.00	13.00	14.00	12.00	13.00	3,080	12.844	0.00%
2021-05-04	0	0.013	0.012	0.013	0.013	0.013	20,360,000	264,680	0.0130	13.00	12.00	13.00	13.00	13.00	20,360	13.000	0.00%
2021-05-03	0	0.013	0.012	0.013	0.012	0.013	18,540,000	232,720	0.0126	13.00	12.00	13.00	12.00	13.00	18,540	12.552	0.00%
2021-04-30	0	0.013	0.013	0.014	0.013	0.014	20,400,000	272,160	0.0133	13.00	13.00	14.00	13.00	14.00	20,400	13.341	-7.14%
2021-04-29	0	0.014	0.014	0.015	0.014	0.015	8,160,000	114,320	0.0140	14.00	14.00	15.00	14.00	15.00	8,160	14.010	-6.67%
2021-04-28	0	0.015	0.014	0.015	0.014	0.015	11,720,000	164,760	0.0141	15.00	14.00	15.00	14.00	15.00	11,720	14.058	7.14%
2021-04-27	0	0.014	0.014	0.015	0.014	0.015	5,520,000	80,800	0.0146	14.00	14.00	15.00	14.00	15.00	5,520	14.638	-6.67%
2021-04-26	0	0.015	0.014	0.016	0.014	0.015	15,040,000	222,600	0.0148	15.00	14.00	16.00	14.00	15.00	15,040	14.801	7.14%
2021-04-23	0	0.014	0.014	0.015	0.014	0.015	3,720,000	55,200	0.0148	14.00	14.00	15.00	14.00	15.00	3,720	14.839	-6.67%
2021-04-22	0	0.015	0.014	0.015	0.014	0.015	2,800,000	41,320	0.0148	15.00	14.00	15.00	14.00	15.00	2,800	14.757	0.00%
2021-04-21	0	0.015	0.014	0.015	0.014	0.015	4,480,000	65,200	0.0146	15.00	14.00	15.00	14.00	15.00	4,480	14.554	0.00%
2021-04-20	0	0.015	0.014	0.015	0.014	0.015	39,080,000	564,640	0.0144	15.00	14.00	15.00	14.00	15.00	39,080	14.448	0.00%
2021-04-19	0	0.015	0.015	0.016	0.015	0.016	18,280,000	287,080	0.0157	15.00	15.00	16.00	15.00	16.00	18,280	15.705	-6.25%
2021-04-16	0	0.016	0.015	0.016	0.015	0.016	26,880,000	413,480	0.0154	16.00	15.00	16.00	15.00	16.00	26,880	15.382	0.00%
2021-04-15	0	0.016	0.015	0.016	0.015	0.016	8,640,000	129,720	0.0150	16.00	15.00	16.00	15.00	16.00	8,640	15.014	0.00%
2021-04-14	0	0.016	0.015	0.016	0.016	0.017	35,880,000	587,080	0.0164	16.00	15.00	16.00	16.00	17.00	35,880	16.362	6.67%
2021-04-13	0	0.015	0.015	0.016	0.015	0.015	13,680,000	205,200	0.0150	15.00	15.00	16.00	15.00	15.00	13,680	15.000	0.00%
2021-04-12	0	0.015	0.015	0.016	0.015	0.015	1,320,000	19,800	0.0150	15.00	15.00	16.00	15.00	15.00	1,320	15.000	0.00%
2021-04-09	0	0.015	0.015	0.016	0.015	0.015	760,000	11,400	0.0150	15.00	15.00	16.00	15.00	15.00	760	15.000	-6.25%
2021-04-08	0	0.016	0.016	0.017	0.015	0.016	6,920,000	109,760	0.0159	16.00	16.00	17.00	15.00	16.00	6,920	15.861	0.00%
2021-04-07	0	0.016	0.016	0.017	0.015	0.016	9,120,000	142,520	0.0156	16.00	16.00	17.00	15.00	16.00	9,120	15.627	0.00%
2021-04-01	0	0.016	0.016	0.017	0.016	0.017	5,240,000	85,120	0.0162	16.00	16.00	17.00	16.00	17.00	5,240	16.244	-5.88%
2021-03-31	0	0.017	0.016	0.017	0.016	0.017	19,760,000	318,160	0.0161	17.00	16.00	17.00	16.00	17.00	19,760	16.101	0.00%
2021-03-30	0	0.017	0.016	0.017	0.015	0.017	16,280,000	262,520	0.0161	17.00	16.00	17.00	15.00	17.00	16,280	16.125	0.00%
2021-03-29	0	0.017	0.017	0.018	0.016	0.021	115,240,000	2,096,400	0.0182	17.00	17.00	18.00	16.00	21.00	115,240	18.192	13.33%
2021-03-26	0	0.015	0.015	0.016	0.015	0.016	19,620,000	308,880	0.0157	15.00	15.00	16.00	15.00	16.00	19,620	15.743	0.00%
2021-03-25	0	0.015	0.015	0.016	0.015	0.016	18,360,000	293,240	0.0160	15.00	15.00	16.00	15.00	16.00	18,360	15.972	-6.25%
2021-03-24	0	0.016	0.015	0.016	0.014	0.016	26,920,000	414,840	0.0154	16.00	15.00	16.00	14.00	16.00	26,920	15.410	6.67%
2021-03-23	0	0.015	0.015	0.016	0.015	0.015	5,320,000	79,800	0.0150	15.00	15.00	16.00	15.00	15.00	5,320	15.000	0.00%
2021-03-22	0	0.015	0.014	0.016	0.015	0.015	8,200,000	123,000	0.0150	15.00	14.00	16.00	15.00	15.00	8,200	15.000	0.00%
2021-03-19	0	0.015	0.015	0.016	0.015	0.016	1,240,000	18,680	0.0151	15.00	15.00	16.00	15.00	16.00	1,240	15.065	-6.25%
2021-03-18	0	0.016	0.015	0.016	0.016	0.018	13,480,000	216,040	0.0160	16.00	15.00	16.00	16.00	18.00	13,480	16.027	0.00%
2021-03-17	0	0.016	0.015	0.016	0.014	0.016	19,240,000	287,160	0.0149	16.00	15.00	16.00	14.00	16.00	19,240	14.925	14.29%
2021-03-16	0	0.014	0.014	0.015	0.014	0.015	13,840,000	207,080	0.0150	14.00	14.00	15.00	14.00	15.00	13,840	14.962	-6.67%
2021-03-15	0	0.015	0.014	0.015	0.014	0.015	14,880,000	216,240	0.0145	15.00	14.00	15.00	14.00	15.00	14,880	14.532	7.14%
2021-03-12	0	0.014	0.014	0.015	0.013	0.015	9,360,000	138,200	0.0148	14.00	14.00	15.00	13.00	15.00	9,360	14.765	0.00%
2021-03-11	0	0.014	0.013	0.014	0.012	0.015	22,440,000	297,200	0.0132	14.00	13.00	14.00	12.00	15.00	22,440	13.244	7.69%
2021-03-10	0	0.013	0.012	0.013	0.012	0.013	7,280,000	92,360	0.0127	13.00	12.00	13.00	12.00	13.00	7,280	12.687	0.00%
2021-03-09	0	0.013	0.012	0.013	0.012	0.013	15,680,000	196,480	0.0125	13.00	12.00	13.00	12.00	13.00	15,680	12.531	0.00%
2021-03-08	0	0.013	0.013	0.014	0.013	0.014	15,640,000	207,280	0.0133	13.00	13.00	14.00	13.00	14.00	15,640	13.253	-7.14%
2021-03-05	0	0.014	0.013	0.014	0.014	0.015	37,800,000	547,760	0.0145	14.00	13.00	14.00	14.00	15.00	37,800	14.491	0.00%
2021-03-04	0	0.014	0.013	0.014	0.013	0.015	31,620,000	441,560	0.0140	14.00	13.00	14.00	13.00	15.00	31,620	13.965	-6.67%
2021-03-03	0	0.015	0.014	0.015	0.014	0.016	5,960,000	90,640	0.0152	15.00	14.00	15.00	14.00	16.00	5,960	15.208	0.00%
2021-03-02	0	0.015	0.014	0.015	0.014	0.016	22,560,000	337,240	0.0149	15.00	14.00	15.00	14.00	16.00	22,560	14.949	0.00%
2021-03-01	0	0.015	0.015	0.016	0.015	0.017	29,560,000	458,800	0.0155	15.00	15.00	16.00	15.00	17.00	29,560	15.521	-6.25%
2021-02-26	0	0.016	0.016	0.017	0.015	0.018	33,360,000	557,600	0.0167	16.00	16.00	17.00	15.00	18.00	33,360	16.715	0.00%
2021-02-25	0	0.016	0.016	0.017	0.015	0.020	84,800,000	1,474,920	0.0174	16.00	16.00	17.00	15.00	20.00	84,800	17.393	14.29%
2021-02-24	0	0.014	0.013	0.015	0.014	0.017	84,380,000	1,243,640	0.0147	14.00	13.00	15.00	14.00	17.00	84,380	14.739	-17.65%
2021-02-23	0	0.017	0.017	0.018	0.016	0.021	84,480,000	1,544,040	0.0183	17.00	17.00	18.00	16.00	21.00	84,480	18.277	-19.05%
2021-02-22	0	0.021	0.020	0.021	0.019	0.021	106,100,000	2,124,160	0.0200	21.00	20.00	21.00	19.00	21.00	106,100	20.020	16.67%
2021-02-19	0	0.018	0.018	0.019	0.018	0.021	96,700,001	1,863,800	0.0193	18.00	18.00	19.00	18.00	21.00	96,700	19.274	-5.26%
2021-02-18	0	0.019	0.018	0.019	0.016	0.020	171,100,000	2,976,720	0.0174	19.00	18.00	19.00	16.00	20.00	171,100	17.398	26.67%
2021-02-17	0	0.015	0.015	0.016	0.014	0.015	80,160,000	1,169,220	0.0146	15.00	15.00	16.00	14.00	15.00	80,160	14.586	7.14%
2021-02-16	0	0.014	0.014	0.015	0.012	0.017	77,060,000	1,114,720	0.0145	14.00	14.00	15.00	12.00	17.00	77,060	14.466	7.69%
2021-02-11	0	0.013	0.012	0.013	0.012	0.014	81,969,999	1,073,909	0.0131	13.00	12.00	13.00	12.00	14.00	81,970	13.101	0.00%
2021-02-10	0	0.013	0.012	0.013	0.011	0.026	361,069,072	4,836,412	0.0134	13.00	12.00	13.00	11.00	26.00	361,069	13.395	30.00%
2021-02-09	0	0.010	0.010	0.011	0.010	0.011	22,120,000	223,120	0.0101	10.000	10.000	11.00	10.000	11.00	22,120	10.087	0.00%
2021-02-08	0	0.010	-	0.010	0.010	0.010	1,200,000	12,000	0.0100	10.000	-	10.000	10.000	10.000	1,200	10.000	0.00%
2021-02-05	0	0.010	-	0.010	0.010	0.010	12,160,000	121,600	0.0100	10.000	-	10.000	10.000	10.000	12,160	10.000	0.00%
2021-02-04	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-02-03	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-02-02	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	10.000	-	10.000	10.000	10.000	200	10.000	0.00%
2021-02-01	0	0.010	-	0.010	0.010	0.010	4,760,000	47,600	0.0100	10.000	-	10.000	10.000	10.000	4,760	10.000	0.00%
2021-01-29	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-28	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-27	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-26	0	0.010	-	0.010	0.010	0.010	22,920,000	229,200	0.0100	10.000	-	10.000	10.000	10.000	22,920	10.000	0.00%
2021-01-25	0	0.010	-	0.010	0.010	0.010	80,000	800	0.0100	10.000	-	10.000	10.000	10.000	80	10.000	0.00%
2021-01-22	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-21	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-20	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-19	0	0.010	-	0.010	0.010	0.010	5,360,000	51,600	0.0096	10.000	-	10.000	10.000	10.000	5,360	9.6269	0.00%
2021-01-18	0	0.010	-	0.010	0.010	0.010	2,000,000	20,000	0.0100	10.000	-	10.000	10.000	10.000	2,000	10.000	0.00%
2021-01-15	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-14	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2021-01-13	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-12	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-11	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-08	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-07	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	10.000	-	10.000	10.000	10.000	120	10.000	0.00%
2021-01-06	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-05	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2021-01-04	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-31	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-30	0	0.010	-	0.010	0.010	0.010	1,200,000	12,000	0.0100	10.000	-	10.000	10.000	10.000	1,200	10.000	0.00%
2020-12-29	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-28	0	0.010	-	0.010	0.010	0.010	12,240,000	122,400	0.0100	10.000	-	10.000	10.000	10.000	12,240	10.000	0.00%
2020-12-24	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-23	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-22	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-21	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-18	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	10.000	-	10.000	10.000	10.000	200	10.000	0.00%
2020-12-17	0	0.010	-	0.010	0.010	0.010	14,000,000	140,000	0.0100	10.000	-	10.000	10.000	10.000	14,000	10.000	0.00%
2020-12-16	0	0.010	-	0.010	0.010	0.010	1,840,000	18,400	0.0100	10.000	-	10.000	10.000	10.000	1,840	10.000	0.00%
2020-12-15	0	0.010	-	0.010	0.010	0.010	2,960,000	29,600	0.0100	10.000	-	10.000	10.000	10.000	2,960	10.000	0.00%
2020-12-14	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-11	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-10	0	0.010	-	0.010	0.010	0.010	10,600,000	106,000	0.0100	10.000	-	10.000	10.000	10.000	10,600	10.000	0.00%
2020-12-09	0	0.010	-	0.010	0.010	0.010	920,000	9,200	0.0100	10.000	-	10.000	10.000	10.000	920	10.000	0.00%
2020-12-08	0	0.010	-	0.010	0.010	0.010	11,520,000	115,200	0.0100	10.000	-	10.000	10.000	10.000	11,520	10.000	0.00%
2020-12-07	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-04	0	0.010	-	0.010	0.010	0.010	10,120,000	101,200	0.0100	10.000	-	10.000	10.000	10.000	10,120	10.000	0.00%
2020-12-03	0	0.010	-	0.010	0.010	0.010	29,440,000	294,300	0.0100	10.000	-	10.000	10.000	10.000	29,440	9.9966	0.00%
2020-12-02	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-12-01	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-30	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-27	0	0.010	-	0.010	0.010	0.010	320,000	3,200	0.0100	10.000	-	10.000	10.000	10.000	320	10.000	0.00%
2020-11-26	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-25	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-24	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-23	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-20	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-19	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-18	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-17	0	0.010	-	0.010	0.010	0.010	10,040,000	100,400	0.0100	10.000	-	10.000	10.000	10.000	10,040	10.000	0.00%
2020-11-16	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-13	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-12	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-11	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-10	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-09	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-06	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-05	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-04	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2020-11-03	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-11-02	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-10-30	0	0.010	-	0.010	0.010	0.010	80,000	800	0.0100	10.000	-	10.000	10.000	10.000	80	10.000	0.00%
2020-10-29	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-10-28	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	10.000	-	10.000	10.000	10.000	400	10.000	0.00%
2020-10-27	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-10-23	0	0.010	-	0.010	0.010	0.010	5,680,000	56,800	0.0100	10.000	-	10.000	10.000	10.000	5,680	10.000	0.00%
2020-10-22	0	0.010	-	0.010	0.010	0.010	280,000	2,800	0.0100	10.000	-	10.000	10.000	10.000	280	10.000	0.00%
2020-10-21	0	0.010	-	0.010	0.010	0.010	140,000	1,220	0.0087	10.000	-	10.000	10.000	10.000	140	8.7143	0.00%
2020-10-20	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2020-10-19	0	0.010	-	0.010	0.010	0.010	2,000,000	20,000	0.0100	10.000	-	10.000	10.000	10.000	2,000	10.000	0.00%
2020-10-16	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2020-10-15	0	0.010	-	0.010	0.010	0.010	6,800,000	68,000	0.0100	10.000	-	10.000	10.000	10.000	6,800	10.000	0.00%
2020-10-14	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	10.000	-	10.000	10.000	10.000	120	10.000	0.00%
2020-10-12	0	0.010	-	0.010	0.010	0.010	880,000	8,800	0.0100	10.000	-	10.000	10.000	10.000	880	10.000	0.00%
2020-10-09	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-10-08	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	10.000	-	10.000	10.000	10.000	1,000	10.000	0.00%
2020-10-07	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-10-06	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-10-05	0	0.010	-	0.010	0.010	0.010	11,000,000	110,000	0.0100	10.000	-	10.000	10.000	10.000	11,000	10.000	0.00%
2020-09-30	0	0.010	-	0.010	0.010	0.010	11,120,000	111,200	0.0100	10.000	-	10.000	10.000	10.000	11,120	10.000	0.00%
2020-09-29	0	0.010	-	0.010	0.010	0.010	80,000	800	0.0100	10.000	-	10.000	10.000	10.000	80	10.000	0.00%
2020-09-28	0	0.010	-	0.010	0.010	0.010	15,280,000	152,800	0.0100	10.000	-	10.000	10.000	10.000	15,280	10.000	0.00%
2020-09-25	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	10.000	-	10.000	10.000	10.000	120	10.000	0.00%
2020-09-24	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-09-23	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-09-22	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-09-21	0	0.010	-	0.010	0.010	0.010	10,000,000	100,000	0.0100	10.000	-	10.000	10.000	10.000	10,000	10.000	0.00%
2020-09-18	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2020-09-17	0	0.010	-	0.010	0.010	0.010	480,000	4,800	0.0100	10.000	-	10.000	10.000	10.000	480	10.000	0.00%
2020-09-16	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-09-15	0	0.010	-	0.010	0.010	0.010	10,000,000	100,000	0.0100	10.000	-	10.000	10.000	10.000	10,000	10.000	0.00%
2020-09-14	0	0.010	-	0.010	0.010	0.010	3,200,000	32,000	0.0100	10.000	-	10.000	10.000	10.000	3,200	10.000	0.00%
2020-09-11	0	0.010	-	0.010	0.010	0.010	8,680,000	86,800	0.0100	10.000	-	10.000	10.000	10.000	8,680	10.000	0.00%
2020-09-10	0	0.010	-	0.010	0.010	0.010	6,000,000	60,000	0.0100	10.000	-	10.000	10.000	10.000	6,000	10.000	0.00%
2020-09-09	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	10.000	-	10.000	10.000	10.000	200	10.000	0.00%
2020-09-08	0	0.010	-	0.010	0.010	0.010	27,960,000	279,600	0.0100	10.000	-	10.000	10.000	10.000	27,960	10.000	0.00%
2020-09-07	0	0.010	-	0.010	0.010	0.010	6,520,000	65,200	0.0100	10.000	-	10.000	10.000	10.000	6,520	10.000	0.00%
2020-09-04	0	0.010	-	0.010	0.010	0.010	11,800,000	118,000	0.0100	10.000	-	10.000	10.000	10.000	11,800	10.000	0.00%
2020-09-03	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-09-02	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-09-01	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-31	0	0.010	-	0.010	0.010	0.010	2,040,000	20,400	0.0100	10.000	-	10.000	10.000	10.000	2,040	10.000	0.00%
2020-08-28	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	10.000	-	10.000	10.000	10.000	400	10.000	0.00%
2020-08-27	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-26	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-25	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-24	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	10.000	-	10.000	10.000	10.000	200	10.000	0.00%
2020-08-21	0	0.010	-	0.010	0.010	0.010	480,000	4,800	0.0100	10.000	-	10.000	10.000	10.000	480	10.000	0.00%
2020-08-20	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-19	0	0.010	-	0.010	0.010	0.010	1,320,000	13,200	0.0100	10.000	-	10.000	10.000	10.000	1,320	10.000	0.00%
2020-08-18	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-17	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-14	0	0.010	-	0.010	0.010	0.010	3,200,000	32,000	0.0100	10.000	-	10.000	10.000	10.000	3,200	10.000	0.00%
2020-08-13	0	0.010	-	0.010	0.010	0.010	80,000	800	0.0100	10.000	-	10.000	10.000	10.000	80	10.000	0.00%
2020-08-12	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2020-08-11	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-10	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-07	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-06	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-05	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-04	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-08-03	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-31	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-30	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-29	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-28	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-27	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-24	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-23	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-22	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-21	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-20	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-17	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-16	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-15	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-14	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-13	0	0.010	-	0.010	0.010	0.010	6,680,000	66,800	0.0100	10.000	-	10.000	10.000	10.000	6,680	10.000	0.00%
2020-07-10	0	0.010	-	0.010	0.010	0.010	5,760,000	57,600	0.0100	10.000	-	10.000	10.000	10.000	5,760	10.000	0.00%
2020-07-09	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	10.000	-	10.000	10.000	10.000	120	10.000	0.00%
2020-07-08	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	10.000	-	10.000	10.000	10.000	1,000	10.000	0.00%
2020-07-07	0	0.010	-	0.010	0.010	0.010	160,000	1,600	0.0100	10.000	-	10.000	10.000	10.000	160	10.000	0.00%
2020-07-06	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-03	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-07-02	0	0.010	-	0.010	0.010	0.010	3,920,000	39,200	0.0100	10.000	-	10.000	10.000	10.000	3,920	10.000	0.00%
2020-06-30	0	0.010	-	0.010	0.010	0.010	1,160,000	11,600	0.0100	10.000	-	10.000	10.000	10.000	1,160	10.000	0.00%
2020-06-29	0	0.010	-	0.010	0.010	0.010	3,000,000	30,000	0.0100	10.000	-	10.000	10.000	10.000	3,000	10.000	0.00%
2020-06-26	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-24	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	10.000	-	10.000	10.000	10.000	200	10.000	0.00%
2020-06-23	0	0.010	-	0.010	0.010	0.010	600,000	6,000	0.0100	10.000	-	10.000	10.000	10.000	600	10.000	0.00%
2020-06-22	0	0.010	-	0.010	0.010	0.010	1,520,000	15,200	0.0100	10.000	-	10.000	10.000	10.000	1,520	10.000	0.00%
2020-06-19	0	0.010	-	0.010	0.010	0.010	7,000,000	70,000	0.0100	10.000	-	10.000	10.000	10.000	7,000	10.000	0.00%
2020-06-18	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-17	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-16	0	0.010	-	0.010	0.010	0.010	3,760,000	37,600	0.0100	10.000	-	10.000	10.000	10.000	3,760	10.000	0.00%
2020-06-15	0	0.010	-	0.010	0.010	0.010	71,840,000	718,400	0.0100	10.000	-	10.000	10.000	10.000	71,840	10.000	0.00%
2020-06-12	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-11	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-10	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-09	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-08	0	0.010	-	0.010	0.010	0.010	960,000	9,600	0.0100	10.000	-	10.000	10.000	10.000	960	10.000	0.00%
2020-06-05	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-04	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-03	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-02	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-06-01	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-29	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-28	0	0.010	-	0.010	0.010	0.010	520,000	5,200	0.0100	10.000	-	10.000	10.000	10.000	520	10.000	0.00%
2020-05-27	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	10.000	-	10.000	10.000	10.000	120	10.000	0.00%
2020-05-26	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-25	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-22	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-21	0	0.010	-	0.010	-	-	1,000,000	6,000	0.0060	10.000	-	10.000	-	-	1,000	6.0000	0.00%
2020-05-20	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2020-05-19	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2020-05-18	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-15	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-14	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-13	0	0.010	-	0.010	0.010	0.010	3,720,000	37,200	0.0100	10.000	-	10.000	10.000	10.000	3,720	10.000	0.00%
2020-05-12	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2020-05-11	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-08	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-07	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-06	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-05	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-05-04	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-04-29	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-04-28	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	10.000	-	10.000	10.000	10.000	200	10.000	0.00%
2020-04-27	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-04-24	0	0.010	-	0.010	0.010	0.010	11,720,000	117,200	0.0100	10.000	-	10.000	10.000	10.000	11,720	10.000	0.00%
2020-04-23	0	0.010	-	0.010	0.010	0.010	20,320,000	202,200	0.0100	10.000	-	10.000	10.000	10.000	20,320	9.9508	0.00%
2020-04-22	0	0.010	-	0.010	0.010	0.010	2,200,000	22,000	0.0100	10.000	-	10.000	10.000	10.000	2,200	10.000	0.00%
2020-04-21	0	0.010	-	0.010	0.010	0.010	1,400,000	12,600	0.0090	10.000	-	10.000	10.000	10.000	1,400	9.0000	0.00%
2020-04-20	0	0.010	-	0.010	0.010	0.010	4,000,000	40,000	0.0100	10.000	-	10.000	10.000	10.000	4,000	10.000	0.00%
2020-04-17	0	0.010	-	0.010	0.010	0.010	3,440,000	34,400	0.0100	10.000	-	10.000	10.000	10.000	3,440	10.000	0.00%
2020-04-16	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-04-15	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-04-14	0	0.010	-	0.010	0.010	0.010	80,000	800	0.0100	10.000	-	10.000	10.000	10.000	80	10.000	0.00%
2020-04-09	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-04-08	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-04-07	0	0.010	-	0.010	0.010	0.010	160,000	1,600	0.0100	10.000	-	10.000	10.000	10.000	160	10.000	0.00%
2020-04-06	0	0.010	-	0.010	0.010	0.010	400,000	4,000	0.0100	10.000	-	10.000	10.000	10.000	400	10.000	0.00%
2020-04-03	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-04-02	0	0.010	-	0.010	0.010	0.010	560,000	5,600	0.0100	10.000	-	10.000	10.000	10.000	560	10.000	0.00%
2020-04-01	0	0.010	-	0.010	0.010	0.010	320,000	3,200	0.0100	10.000	-	10.000	10.000	10.000	320	10.000	0.00%
2020-03-31	0	0.010	-	0.010	0.010	0.010	240,000	2,400	0.0100	10.000	-	10.000	10.000	10.000	240	10.000	0.00%
2020-03-30	0	0.010	-	0.010	0.010	0.010	4,880,000	48,800	0.0100	10.000	-	10.000	10.000	10.000	4,880	10.000	0.00%
2020-03-27	0	0.010	-	0.010	0.010	0.010	2,680,000	26,800	0.0100	10.000	-	10.000	10.000	10.000	2,680	10.000	0.00%
2020-03-26	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-03-25	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-03-24	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2020-03-23	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	10.000	-	10.000	10.000	10.000	120	10.000	0.00%
2020-03-20	0	0.010	-	0.010	0.010	0.010	640,000	6,400	0.0100	10.000	-	10.000	10.000	10.000	640	10.000	0.00%
2020-03-19	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-03-18	0	0.010	-	0.010	0.010	0.010	360,000	3,600	0.0100	10.000	-	10.000	10.000	10.000	360	10.000	0.00%
2020-03-17	0	0.010	-	0.010	0.010	0.010	2,480,000	24,800	0.0100	10.000	-	10.000	10.000	10.000	2,480	10.000	0.00%
2020-03-16	0	0.010	-	0.010	0.010	0.010	520,000	5,200	0.0100	10.000	-	10.000	10.000	10.000	520	10.000	0.00%
2020-03-13	0	0.010	-	0.010	0.010	0.010	480,000	4,800	0.0100	10.000	-	10.000	10.000	10.000	480	10.000	0.00%
2020-03-12	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-03-11	0	0.010	-	0.010	0.010	0.010	6,880,000	68,800	0.0100	10.000	-	10.000	10.000	10.000	6,880	10.000	0.00%
2020-03-10	0	0.010	-	0.010	0.010	0.010	2,600,000	26,000	0.0100	10.000	-	10.000	10.000	10.000	2,600	10.000	0.00%
2020-03-09	0	0.010	-	0.010	0.010	0.010	9,640,000	96,400	0.0100	10.000	-	10.000	10.000	10.000	9,640	10.000	0.00%
2020-03-06	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	10.000	-	10.000	10.000	10.000	1,000	10.000	0.00%
2020-03-05	0	0.010	-	0.010	0.010	0.010	280,000	2,800	0.0100	10.000	-	10.000	10.000	10.000	280	10.000	0.00%
2020-03-04	0	0.010	-	0.010	0.010	0.010	2,600,000	26,000	0.0100	10.000	-	10.000	10.000	10.000	2,600	10.000	0.00%
2020-03-03	0	0.010	-	0.010	0.010	0.010	13,120,000	131,200	0.0100	10.000	-	10.000	10.000	10.000	13,120	10.000	0.00%
2020-03-02	0	0.010	-	0.010	0.010	0.010	38,440,000	384,400	0.0100	10.000	-	10.000	10.000	10.000	38,440	10.000	0.00%
2020-02-28	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-02-27	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2020-02-26	0	0.010	-	0.010	0.010	0.010	2,400,000	24,000	0.0100	10.000	-	10.000	10.000	10.000	2,400	10.000	0.00%
2020-02-25	0	0.010	-	0.010	0.010	0.010	10,280,000	102,800	0.0100	10.000	-	10.000	10.000	10.000	10,280	10.000	0.00%
2020-02-24	0	0.010	-	0.010	0.010	0.010	2,000,000	20,000	0.0100	10.000	-	10.000	10.000	10.000	2,000	10.000	0.00%
2020-02-21	0	0.010	0.010	0.011	0.010	0.010	4,040,000	40,400	0.0100	10.000	10.000	11.00	10.000	10.000	4,040	10.000	0.00%
2020-02-20	0	0.010	0.010	0.011	0.010	0.010	2,080,000	20,800	0.0100	10.000	10.000	11.00	10.000	10.000	2,080	10.000	0.00%
2020-02-19	0	0.010	-	0.010	0.010	0.010	1,240,000	12,400	0.0100	10.000	-	10.000	10.000	10.000	1,240	10.000	0.00%
2020-02-18	0	0.010	0.010	0.011	0.010	0.010	3,160,000	31,600	0.0100	10.000	10.000	11.00	10.000	10.000	3,160	10.000	0.00%
2020-02-17	0	0.010	0.010	0.011	0.010	0.010	6,820,000	68,100	0.0100	10.000	10.000	11.00	10.000	10.000	6,820	9.9853	0.00%
2020-02-14	0	0.010	0.010	0.011	0.010	0.010	6,440,000	64,400	0.0100	10.000	10.000	11.00	10.000	10.000	6,440	10.000	-9.09%
2020-02-13	0	0.011	0.010	0.011	0.010	0.011	11,720,000	123,280	0.0105	11.00	10.000	11.00	10.000	11.00	11,720	10.519	10.00%
2020-02-12	0	0.010	0.010	0.011	0.010	0.010	3,200,000	32,000	0.0100	10.000	10.000	11.00	10.000	10.000	3,200	10.000	0.00%
2020-02-11	0	0.010	0.010	0.011	0.010	0.010	12,320,000	123,200	0.0100	10.000	10.000	11.00	10.000	10.000	12,320	10.000	0.00%
2020-02-10	0	0.010	0.010	0.011	0.010	0.010	9,760,000	97,600	0.0100	10.000	10.000	11.00	10.000	10.000	9,760	10.000	0.00%
2020-02-07	0	0.010	0.010	0.011	0.010	0.010	120,000	1,200	0.0100	10.000	10.000	11.00	10.000	10.000	120	10.000	0.00%
2020-02-06	0	0.010	0.010	0.011	0.010	0.010	4,320,000	43,200	0.0100	10.000	10.000	11.00	10.000	10.000	4,320	10.000	0.00%
2020-02-05	0	0.010	0.010	0.011	0.010	0.010	6,000,000	60,000	0.0100	10.000	10.000	11.00	10.000	10.000	6,000	10.000	0.00%
2020-02-04	0	0.010	0.010	0.011	0.010	0.011	8,560,000	93,600	0.0109	10.000	10.000	11.00	10.000	11.00	8,560	10.935	0.00%
2020-02-03	0	0.010	0.010	0.011	0.010	0.011	22,600,000	227,080	0.0100	10.000	10.000	11.00	10.000	11.00	22,600	10.048	0.00%
2020-01-31	0	0.010	0.010	0.011	0.010	0.010	8,000,000	80,000	0.0100	10.000	10.000	11.00	10.000	10.000	8,000	10.000	0.00%
2020-01-30	0	0.010	0.010	0.011	0.010	0.011	18,500,000	197,480	0.0107	10.000	10.000	11.00	10.000	11.00	18,500	10.675	-9.09%
2020-01-29	0	0.011	0.010	0.011	0.010	0.011	1,640,000	16,440	0.0100	11.00	10.000	11.00	10.000	11.00	1,640	10.024	0.00%
2020-01-24	0	0.011	0.010	0.011	0.010	0.011	10,440,000	114,480	0.0110	11.00	10.000	11.00	10.000	11.00	10,440	10.966	10.00%
2020-01-23	0	0.010	0.010	0.011	0.010	0.011	1,600,000	16,560	0.0104	10.000	10.000	11.00	10.000	11.00	1,600	10.350	-9.09%
2020-01-22	0	0.011	0.010	0.011	0.010	0.011	42,560,000	461,640	0.0108	11.00	10.000	11.00	10.000	11.00	42,560	10.847	10.00%
2020-01-21	0	0.010	0.010	0.011	0.010	0.011	76,800,000	774,840	0.0101	10.000	10.000	11.00	10.000	11.00	76,800	10.089	0.00%
2020-01-20	0	0.010	0.010	0.011	0.010	0.011	13,000,000	139,080	0.0107	10.000	10.000	11.00	10.000	11.00	13,000	10.698	0.00%
2020-01-17	0	0.010	0.010	0.011	0.010	0.012	38,520,000	397,520	0.0103	10.000	10.000	11.00	10.000	12.00	38,520	10.320	-9.09%
2020-01-16	0	0.011	0.011	0.012	0.011	0.012	35,960,000	401,440	0.0112	11.00	11.00	12.00	11.00	12.00	35,960	11.164	-8.33%
2020-01-15	0	0.012	0.011	0.012	0.011	0.012	1,440,000	16,280	0.0113	12.00	11.00	12.00	11.00	12.00	1,440	11.306	0.00%
2020-01-14	0	0.012	0.011	0.012	0.010	0.012	36,080,000	416,360	0.0115	12.00	11.00	12.00	10.000	12.00	36,080	11.540	0.00%
2020-01-13	0	0.012	0.011	0.012	0.011	0.012	2,320,000	25,920	0.0112	12.00	11.00	12.00	11.00	12.00	2,320	11.172	20.00%
2020-01-10	0	0.010	0.010	0.011	0.010	0.012	5,420,000	59,120	0.0109	10.000	10.000	11.00	10.000	12.00	5,420	10.908	-16.67%
2020-01-09	0	0.012	0.011	0.012	0.010	0.012	7,760,000	85,480	0.0110	12.00	11.00	12.00	10.000	12.00	7,760	11.015	0.00%
2020-01-08	0	0.012	0.011	0.012	0.011	0.012	13,040,000	143,640	0.0110	12.00	11.00	12.00	11.00	12.00	13,040	11.015	0.00%
2020-01-07	0	0.012	0.011	0.012	0.011	0.012	15,080,000	171,200	0.0114	12.00	11.00	12.00	11.00	12.00	15,080	11.353	0.00%
2020-01-06	0	0.012	0.011	0.012	0.011	0.012	6,800,000	77,680	0.0114	12.00	11.00	12.00	11.00	12.00	6,800	11.424	0.00%
2020-01-03	0	0.012	0.010	0.012	0.011	0.012	24,800,000	278,600	0.0112	12.00	10.000	12.00	11.00	12.00	24,800	11.234	9.09%
2020-01-02	0	0.011	0.011	0.012	0.011	0.012	5,200,000	58,240	0.0112	11.00	11.00	12.00	11.00	12.00	5,200	11.200	-8.33%
2019-12-31	0	0.012	0.011	0.012	0.011	0.012	3,440,000	38,440	0.0112	12.00	11.00	12.00	11.00	12.00	3,440	11.174	0.00%
2019-12-30	0	0.012	0.012	0.013	0.012	0.014	53,530,000	654,260	0.0122	12.00	12.00	13.00	12.00	14.00	53,530	12.222	-7.69%
2019-12-27	0	0.013	0.012	0.013	0.010	0.013	62,690,000	705,370	0.0113	13.00	12.00	13.00	10.000	13.00	62,690	11.252	18.18%
2019-12-24	0	0.011	0.010	0.011	0.010	0.011	10,320,000	108,880	0.0106	11.00	10.000	11.00	10.000	11.00	10,320	10.550	0.00%
2019-12-23	0	0.011	0.010	0.011	0.010	0.011	19,320,000	210,240	0.0109	11.00	10.000	11.00	10.000	11.00	19,320	10.882	0.00%
2019-12-20	0	0.011	0.010	0.011	0.010	0.011	1,600,000	17,040	0.0107	11.00	10.000	11.00	10.000	11.00	1,600	10.650	0.00%
2019-12-19	0	0.011	0.010	0.011	0.011	0.011	1,560,000	17,160	0.0110	11.00	10.000	11.00	11.00	11.00	1,560	11.000	0.00%
2019-12-18	0	0.011	0.010	0.011	0.010	0.011	9,480,000	98,600	0.0104	11.00	10.000	11.00	10.000	11.00	9,480	10.401	10.00%
2019-12-17	0	0.010	-	0.010	0.010	0.010	6,560,000	65,600	0.0100	10.000	-	10.000	10.000	10.000	6,560	10.000	0.00%
2019-12-16	0	0.010	0.010	0.011	0.010	0.011	26,800,000	269,560	0.0101	10.000	10.000	11.00	10.000	11.00	26,800	10.058	0.00%
2019-12-13	0	0.010	-	0.010	0.010	0.011	3,360,000	33,640	0.0100	10.000	-	10.000	10.000	11.00	3,360	10.012	0.00%
2019-12-12	0	0.010	-	0.010	0.010	0.010	4,440,000	44,400	0.0100	10.000	-	10.000	10.000	10.000	4,440	10.000	0.00%
2019-12-11	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2019-12-10	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2019-12-09	0	0.010	-	0.010	0.010	0.010	7,320,000	73,200	0.0100	10.000	-	10.000	10.000	10.000	7,320	10.000	0.00%
2019-12-06	0	0.010	-	0.010	0.010	0.011	3,520,000	35,240	0.0100	10.000	-	10.000	10.000	11.00	3,520	10.011	0.00%
2019-12-05	0	0.010	-	0.010	0.010	0.010	920,000	8,800	0.0096	10.000	-	10.000	10.000	10.000	920	9.5652	0.00%
2019-12-04	0	0.010	0.010	0.011	0.010	0.010	11,520,000	115,200	0.0100	10.000	10.000	11.00	10.000	10.000	11,520	10.000	0.00%
2019-12-03	0	0.010	-	0.010	0.010	0.010	160,000	1,600	0.0100	10.000	-	10.000	10.000	10.000	160	10.000	0.00%
2019-12-02	0	0.010	-	0.010	0.010	0.010	2,160,000	21,600	0.0100	10.000	-	10.000	10.000	10.000	2,160	10.000	0.00%
2019-11-29	0	0.010	-	0.010	0.010	0.010	8,760,000	87,600	0.0100	10.000	-	10.000	10.000	10.000	8,760	10.000	-9.09%
2019-11-28	0	0.011	0.010	0.011	0.010	0.011	640,000	6,480	0.0101	11.00	10.000	11.00	10.000	11.00	640	10.125	10.00%
2019-11-27	0	0.010	-	0.010	0.010	0.010	6,240,000	62,400	0.0100	10.000	-	10.000	10.000	10.000	6,240	10.000	0.00%
2019-11-26	0	0.010	0.010	0.011	0.010	0.010	8,280,000	82,800	0.0100	10.000	10.000	11.00	10.000	10.000	8,280	10.000	0.00%
2019-11-25	0	0.010	0.010	0.011	0.010	0.011	14,040,000	143,040	0.0102	10.000	10.000	11.00	10.000	11.00	14,040	10.188	0.00%
2019-11-22	0	0.010	-	0.010	0.010	0.010	1,440,000	14,400	0.0100	10.000	-	10.000	10.000	10.000	1,440	10.000	0.00%
2019-11-21	0	0.010	-	0.010	0.010	0.011	13,200,000	132,040	0.0100	10.000	-	10.000	10.000	11.00	13,200	10.003	0.00%
2019-11-20	0	0.010	0.010	0.011	0.010	0.011	11,440,000	115,800	0.0101	10.000	10.000	11.00	10.000	11.00	11,440	10.122	0.00%
2019-11-19	0	0.010	-	0.010	0.010	0.010	360,000	3,600	0.0100	10.000	-	10.000	10.000	10.000	360	10.000	0.00%
2019-11-18	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2019-11-15	0	0.010	-	0.010	0.010	0.011	1,560,000	16,600	0.0106	10.000	-	10.000	10.000	11.00	1,560	10.641	0.00%
2019-11-14	0	0.010	-	0.010	0.010	0.011	10,760,000	107,720	0.0100	10.000	-	10.000	10.000	11.00	10,760	10.011	0.00%
2019-11-13	0	0.010	0.010	0.011	0.010	0.011	44,000,000	447,440	0.0102	10.000	10.000	11.00	10.000	11.00	44,000	10.169	0.00%
2019-11-12	0	0.010	0.010	0.011	0.010	0.011	33,360,000	344,280	0.0103	10.000	10.000	11.00	10.000	11.00	33,360	10.320	0.00%
2019-11-11	0	0.010	-	0.010	0.010	0.010	5,240,000	52,400	0.0100	10.000	-	10.000	10.000	10.000	5,240	10.000	0.00%
2019-11-08	0	0.010	-	0.010	0.010	0.010	2,720,000	27,200	0.0100	10.000	-	10.000	10.000	10.000	2,720	10.000	0.00%
2019-11-07	0	0.010	-	0.010	0.010	0.010	14,080,000	139,400	0.0099	10.000	-	10.000	10.000	10.000	14,080	9.9006	0.00%
2019-11-06	0	0.010	-	0.010	0.010	0.010	8,240,000	82,400	0.0100	10.000	-	10.000	10.000	10.000	8,240	10.000	0.00%
2019-11-05	0	0.010	-	0.010	0.010	0.010	8,360,000	83,600	0.0100	10.000	-	10.000	10.000	10.000	8,360	10.000	0.00%
2019-11-04	0	0.010	-	0.010	0.010	0.010	9,960,000	99,600	0.0100	10.000	-	10.000	10.000	10.000	9,960	10.000	0.00%
2019-11-01	0	0.010	-	0.010	0.010	0.010	200,000	2,000	0.0100	10.000	-	10.000	10.000	10.000	200	10.000	0.00%
2019-10-31	0	0.010	-	0.010	0.010	0.010	2,240,000	22,400	0.0100	10.000	-	10.000	10.000	10.000	2,240	10.000	0.00%
2019-10-30	0	0.010	-	0.010	0.010	0.010	4,480,000	44,800	0.0100	10.000	-	10.000	10.000	10.000	4,480	10.000	0.00%
2019-10-29	0	0.010	-	0.010	0.010	0.010	3,400,000	34,000	0.0100	10.000	-	10.000	10.000	10.000	3,400	10.000	0.00%
2019-10-28	0	0.010	-	0.010	0.010	0.010	3,560,000	35,600	0.0100	10.000	-	10.000	10.000	10.000	3,560	10.000	0.00%
2019-10-25	0	0.010	-	0.010	0.010	0.010	1,800,000	18,000	0.0100	10.000	-	10.000	10.000	10.000	1,800	10.000	0.00%
2019-10-24	0	0.010	-	0.010	0.010	0.010	880,000	8,800	0.0100	10.000	-	10.000	10.000	10.000	880	10.000	0.00%
2019-10-23	0	0.010	-	0.010	0.010	0.010	5,000,000	50,000	0.0100	10.000	-	10.000	10.000	10.000	5,000	10.000	0.00%
2019-10-22	0	0.010	0.010	0.011	0.010	0.010	7,840,000	78,400	0.0100	10.000	10.000	11.00	10.000	10.000	7,840	10.000	0.00%
2019-10-21	0	0.010	0.010	0.011	0.010	0.010	12,600,000	126,000	0.0100	10.000	10.000	11.00	10.000	10.000	12,600	10.000	0.00%
2019-10-18	0	0.010	0.010	0.011	0.010	0.011	62,320,000	623,240	0.0100	10.000	10.000	11.00	10.000	11.00	62,320	10.001	0.00%
2019-10-17	0	0.010	0.010	0.011	0.010	0.011	23,720,000	259,120	0.0109	10.000	10.000	11.00	10.000	11.00	23,720	10.924	-9.09%
2019-10-16	0	0.011	0.010	0.011	0.010	0.012	78,440,000	859,760	0.0110	11.00	10.000	11.00	10.000	12.00	78,440	10.961	10.00%
2019-10-15	0	0.010	-	0.010	0.010	0.010	6,640,000	66,400	0.0100	10.000	-	10.000	10.000	10.000	6,640	10.000	0.00%
2019-10-14	0	0.010	0.010	0.011	0.010	0.011	18,160,000	182,080	0.0100	10.000	10.000	11.00	10.000	11.00	18,160	10.026	0.00%
2019-10-11	0	0.010	-	0.010	0.010	0.010	127,440,000	1,274,400	0.0100	10.000	-	10.000	10.000	10.000	127,440	10.000	0.00%
2019-10-10	0	0.010	0.010	0.011	0.010	0.012	49,740,000	505,820	0.0102	10.000	10.000	11.00	10.000	12.00	49,740	10.169	-9.09%
2019-10-09	0	0.011	0.011	0.012	0.010	0.012	62,360,000	689,160	0.0111	11.00	11.00	12.00	10.000	12.00	62,360	11.051	0.00%
2019-10-08	0	0.011	0.011	0.012	0.011	0.012	31,040,000	350,240	0.0113	11.00	11.00	12.00	11.00	12.00	31,040	11.284	-8.33%
2019-10-04	0	0.012	0.011	0.012	0.011	0.013	42,520,000	484,720	0.0114	12.00	11.00	12.00	11.00	13.00	42,520	11.400	9.09%
2019-10-03	0	0.011	0.011	0.012	0.011	0.013	82,200,000	1,003,240	0.0122	11.00	11.00	12.00	11.00	13.00	82,200	12.205	0.00%
2019-10-02	0	0.011	0.011	0.012	0.011	0.013	85,320,000	975,120	0.0114	11.00	11.00	12.00	11.00	13.00	85,320	11.429	-8.33%
2019-09-30	0	0.012	0.011	0.012	0.010	0.014	401,210,000	4,930,740	0.0123	12.00	11.00	12.00	10.000	14.00	401,210	12.290	20.00%
2019-09-27	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	10.000	-	10.000	10.000	10.000	40	10.000	0.00%
2019-09-26	0	0.010	-	0.010	0.010	0.010	1,160,000	11,600	0.0100	10.000	-	10.000	10.000	10.000	1,160	10.000	0.00%
2019-09-25	0	0.010	-	0.010	0.010	0.010	440,000	4,400	0.0100	10.000	-	10.000	10.000	10.000	440	10.000	0.00%
2019-09-24	0	0.010	-	0.010	0.010	0.010	11,480,000	114,800	0.0100	10.000	-	10.000	10.000	10.000	11,480	10.000	0.00%
2019-09-23	0	0.010	-	0.010	0.010	0.010	18,080,000	180,800	0.0100	10.000	-	10.000	10.000	10.000	18,080	10.000	0.00%
2019-09-20	0	0.010	-	0.010	0.010	0.010	3,000,000	30,000	0.0100	10.000	-	10.000	10.000	10.000	3,000	10.000	0.00%
2019-09-19	0	0.010	-	0.010	0.010	0.010	800,000	8,000	0.0100	10.000	-	10.000	10.000	10.000	800	10.000	0.00%
2019-09-18	0	0.010	-	0.010	0.010	0.010	1,400,000	14,000	0.0100	10.000	-	10.000	10.000	10.000	1,400	10.000	0.00%
2019-09-17	0	0.010	-	0.010	0.010	0.010	2,120,000	21,200	0.0100	10.000	-	10.000	10.000	10.000	2,120	10.000	0.00%
2019-09-16	0	0.010	-	0.010	0.010	0.010	7,480,000	74,800	0.0100	10.000	-	10.000	10.000	10.000	7,480	10.000	0.00%
2019-09-13	0	0.010	-	0.010	0.010	0.010	120,000	1,200	0.0100	10.000	-	10.000	10.000	10.000	120	10.000	0.00%
2019-09-12	0	0.010	-	0.010	0.010	0.010	6,520,000	65,200	0.0100	10.000	-	10.000	10.000	10.000	6,520	10.000	0.00%
2019-09-11	0	0.010	-	0.010	0.010	0.010	1,000,000	10,000	0.0100	10.000	-	10.000	10.000	10.000	1,000	10.000	0.00%
2019-09-10	0	0.010	-	0.010	0.010	0.010	240,000	2,400	0.0100	10.000	-	10.000	10.000	10.000	240	10.000	0.00%
2019-09-09	0	0.010	-	0.010	0.010	0.010	4,040,000	40,400	0.0100	10.000	-	10.000	10.000	10.000	4,040	10.000	0.00%
2019-09-06	0	0.010	-	0.010	0.010	0.010	3,080,000	30,800	0.0100	10.000	-	10.000	10.000	10.000	3,080	10.000	0.00%
2019-09-05	0	0.010	-	0.010	0.010	0.010	6,480,000	64,800	0.0100	10.000	-	10.000	10.000	10.000	6,480	10.000	0.00%
2019-09-04	0	0.010	-	0.010	0.010	0.010	37,960,000	379,480	0.0100	10.000	-	10.000	10.000	10.000	37,960	9.9968	0.00%
2019-09-03	0	0.010	-	0.010	0.010	0.010	16,400,000	163,600	0.0100	10.000	-	10.000	10.000	10.000	16,400	9.9756	0.00%
2019-09-02	0	0.010	-	0.010	0.010	0.010	2,640,000	26,400	0.0100	10.000	-	10.000	10.000	10.000	2,640	10.000	0.00%
2019-08-30	0	0.010	-	0.010	0.010	0.010	4,280,000	42,800	0.0100	10.000	-	10.000	10.000	10.000	4,280	10.000	0.00%
2019-08-29	0	0.010	-	0.010	0.010	0.010	4,160,000	41,600	0.0100	10.000	-	10.000	10.000	10.000	4,160	10.000	0.00%
2019-08-28	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2019-08-27	0	0.010	-	0.010	-	-	0	0	-	10.000	-	10.000	-	-	0	-	0.00%
2019-08-26	0	0.010	-	0.010	0.010	0.010	7,520,000	69,200	0.0092	10.000	-	10.000	10.000	10.000	7,520	9.2021	0.00%
2019-08-23	0	0.010	-	0.010	0.010	0.010	9,040,000	88,400	0.0098	10.000	-	10.000	10.000	10.000	9,040	9.7788	0.00%
2019-08-22	0	0.010	-	0.010	0.010	0.010	35,720,000	357,200	0.0100	10.000	-	10.000	10.000	10.000	35,720	10.000	0.00%
2019-08-21	0	0.010	-	0.010	0.010	0.010	17,800,000	178,000	0.0100	10.000	-	10.000	10.000	10.000	17,800	10.000	0.00%
2019-08-20	0	0.010	-	0.010	0.010	0.010	800,000	8,000	0.0100	10.000	-	10.000	10.000	10.000	800	10.000	0.00%
2019-08-19	0	0.010	-	0.010	0.010	0.010	2,680,000	26,800	0.0100	10.000	-	10.000	10.000	10.000	2,680	10.000	0.00%
2019-08-16	0	0.010	-	0.010	0.010	0.010	27,200,000	272,000	0.0100	10.000	-	10.000	10.000	10.000	27,200	10.000	0.00%
2019-08-15	0	0.010	0.010	0.011	0.010	0.010	39,900,000	398,820	0.0100	10.000	10.000	11.00	10.000	10.000	39,900	9.9955	-9.09%
2019-08-14	0	0.011	-	0.011	0.010	0.011	129,640,000	1,306,440	0.0101	11.00	-	11.00	10.000	11.00	129,640	10.077	0.00%
2019-08-13	0	0.011	0.010	0.011	0.010	0.011	128,750,000	1,300,670	0.0101	11.00	10.000	11.00	10.000	11.00	128,750	10.102	0.00%
2019-08-12	0	0.011	0.010	0.011	0.010	0.012	215,120,000	2,240,840	0.0104	11.00	10.000	11.00	10.000	12.00	215,120	10.417	-8.33%
2019-08-09	0	0.012	0.012	0.013	0.012	0.013	48,560,000	586,560	0.0121	12.00	12.00	13.00	12.00	13.00	48,560	12.079	0.00%
2019-08-08	0	0.012	0.012	0.013	0.012	0.014	137,080,000	1,709,040	0.0125	12.00	12.00	13.00	12.00	14.00	137,080	12.467	-7.69%
2019-08-07	0	0.013	0.013	0.014	0.013	0.015	78,440,000	1,094,200	0.0139	13.00	13.00	14.00	13.00	15.00	78,440	13.950	0.00%
2019-08-06	0	0.013	0.012	0.013	0.012	0.014	61,960,000	770,160	0.0124	13.00	12.00	13.00	12.00	14.00	61,960	12.430	-7.14%
2019-08-05	0	0.014	0.014	0.015	0.012	0.016	242,120,000	3,393,120	0.0140	14.00	14.00	15.00	12.00	16.00	242,120	14.014	-17.65%
2019-08-02	0	0.017	0.016	0.017	0.016	0.019	313,240,000	5,352,760	0.0171	17.00	16.00	17.00	16.00	19.00	313,240	17.088	-10.53%
2019-08-01	0	0.019	0.019	0.021	0.019	0.021	46,240,000	920,080	0.0199	19.00	19.00	21.00	19.00	21.00	46,240	19.898	-5.00%
2019-07-31	0	0.020	0.019	0.020	0.020	0.021	51,080,000	1,032,360	0.0202	20.00	19.00	20.00	20.00	21.00	51,080	20.211	-4.76%
2019-07-30	0	0.021	0.020	0.021	0.019	0.022	223,160,000	4,534,960	0.0203	21.00	20.00	21.00	19.00	22.00	223,160	20.322	0.00%
2019-07-29	0	0.021	0.020	0.021	0.020	0.024	185,760,000	3,955,960	0.0213	21.00	20.00	21.00	20.00	24.00	185,760	21.296	-12.50%
2019-07-26	0	0.024	0.023	0.024	0.023	0.026	154,600,000	3,628,240	0.0235	24.00	23.00	24.00	23.00	26.00	154,600	23.469	-4.00%
2019-07-25	0	0.025	0.024	0.025	0.024	0.027	114,480,000	2,844,920	0.0249	25.00	24.00	25.00	24.00	27.00	114,480	24.851	0.00%
2019-07-24	0	0.025	0.024	0.025	0.024	0.025	55,760,000	1,362,280	0.0244	25.00	24.00	25.00	24.00	25.00	55,760	24.431	-3.85%
2019-07-23	0	0.026	0.025	0.026	0.023	0.027	444,664,499	10,735,289	0.0241	26.00	25.00	26.00	23.00	27.00	444,664	24.142	-3.70%
2019-07-22	0	0.027	0.026	0.027	0.026	0.031	170,560,000	4,632,160	0.0272	27.00	26.00	27.00	26.00	31.00	170,560	27.159	-10.00%
2019-07-19	0	0.030	0.029	0.030	0.027	0.032	603,000,000	17,565,760	0.0291	30.00	29.00	30.00	27.00	32.00	603,000	29.131	15.38%
2019-07-18	0	0.026	0.025	0.026	0.022	0.028	592,840,000	14,898,080	0.0251	26.00	25.00	26.00	22.00	28.00	592,840	25.130	18.18%
2019-07-17	0	0.022	0.021	0.022	0.019	0.023	244,250,000	5,120,650	0.0210	22.00	21.00	22.00	19.00	23.00	244,250	20.965	10.00%
2019-07-16	0	0.020	0.019	0.020	0.019	0.023	527,210,000	10,860,800	0.0206	20.00	19.00	20.00	19.00	23.00	527,210	20.601	-9.09%
2019-07-15	0	0.022	0.022	0.023	0.018	0.023	629,200,000	12,940,080	0.0206	22.00	22.00	23.00	18.00	23.00	629,200	20.566	10.00%
2019-07-12	0	0.020	0.019	0.020	0.011	0.047	3,256,190,000	61,666,835	0.0189	20.00	19.00	20.00	11.00	47.00	3,256,190	18.938	-57.45%
2019-07-11	0	0.047	0.045	0.047	0.046	0.049	82,080,000	3,930,520	0.0479	47.00	45.00	47.00	46.00	49.00	82,080	47.886	-4.08%
2019-07-10	0	0.049	0.047	0.049	0.048	0.052	33,480,000	1,634,280	0.0488	49.00	47.00	49.00	48.00	52.00	33,480	48.814	0.00%
2019-07-09	0	0.049	0.048	0.049	0.048	0.051	71,000,000	3,474,680	0.0489	49.00	48.00	49.00	48.00	51.00	71,000	48.939	-2.00%
2019-07-08	0	0.050	0.049	0.050	0.049	0.053	47,560,000	2,418,880	0.0509	50.00	49.00	50.00	49.00	53.00	47,560	50.860	-1.96%
2019-07-05	0	0.051	0.050	0.051	0.048	0.051	35,000,000	1,706,320	0.0488	51.00	50.00	51.00	48.00	51.00	35,000	48.752	6.25%
2019-07-04	0	0.048	0.046	0.048	0.047	0.055	111,680,000	5,584,200	0.0500	48.00	46.00	48.00	47.00	55.00	111,680	50.002	-12.73%
2019-07-03	0	0.055	0.053	0.055	0.053	0.055	7,640,000	413,840	0.0542	55.00	53.00	55.00	53.00	55.00	7,640	54.168	0.00%
2019-07-02	0	0.055	0.054	0.055	0.053	0.058	49,160,000	2,702,640	0.0550	55.00	54.00	55.00	53.00	58.00	49,160	54.976	-3.51%
2019-06-28	0	0.057	0.056	0.057	0.055	0.062	65,960,000	3,771,680	0.0572	57.00	56.00	57.00	55.00	62.00	65,960	57.181	-6.56%
2019-06-27	0	0.061	0.060	0.061	0.059	0.073	204,480,000	12,890,480	0.0630	61.00	60.00	61.00	59.00	73.00	204,480	63.040	1.67%
2019-06-26	0	0.060	0.060	0.061	0.052	0.060	98,060,000	5,396,400	0.0550	60.00	60.00	61.00	52.00	60.00	98,060	55.032	9.09%
2019-06-25	0	0.055	0.053	0.055	0.053	0.055	23,100,000	1,248,400	0.0540	55.00	53.00	55.00	53.00	55.00	23,100	54.043	-1.79%
2019-06-24	0	0.056	0.054	0.056	0.055	0.056	9,000,000	497,320	0.0553	56.00	54.00	56.00	55.00	56.00	9,000	55.258	0.00%
2019-06-21	0	0.056	0.054	0.056	0.054	0.056	5,840,000	321,320	0.0550	56.00	54.00	56.00	54.00	56.00	5,840	55.021	0.00%
2019-06-20	0	0.056	0.055	0.056	0.054	0.056	13,200,000	727,360	0.0551	56.00	55.00	56.00	54.00	56.00	13,200	55.103	0.00%
2019-06-19	0	0.056	0.054	0.056	0.054	0.056	14,120,000	782,360	0.0554	56.00	54.00	56.00	54.00	56.00	14,120	55.408	1.82%
2019-06-18	0	0.055	0.054	0.055	0.054	0.055	2,000,000	109,920	0.0550	55.00	54.00	55.00	54.00	55.00	2,000	54.960	-1.79%
2019-06-17	0	0.056	0.055	0.056	0.055	0.056	8,300,000	462,880	0.0558	56.00	55.00	56.00	55.00	56.00	8,300	55.769	0.00%
2019-06-14	0	0.056	0.055	0.056	0.055	0.057	8,420,000	472,360	0.0561	56.00	55.00	56.00	55.00	57.00	8,420	56.100	-1.75%
2019-06-13	0	0.057	0.056	0.057	0.054	0.057	154,840,000	8,529,560	0.0551	57.00	56.00	57.00	54.00	57.00	154,840	55.086	1.79%
2019-06-12	0	0.056	0.055	0.056	0.054	0.057	49,200,000	2,723,080	0.0553	56.00	55.00	56.00	54.00	57.00	49,200	55.347	3.70%
2019-06-11	0	0.054	0.053	0.054	0.053	0.058	58,260,000	3,256,380	0.0559	54.00	53.00	54.00	53.00	58.00	58,260	55.894	1.89%
2019-06-10	0	0.053	0.052	0.053	0.052	0.055	24,000,000	1,273,600	0.0531	53.00	52.00	53.00	52.00	55.00	24,000	53.067	-1.85%
2019-06-06	0	0.054	0.052	0.054	0.052	0.054	9,400,000	499,200	0.0531	54.00	52.00	54.00	52.00	54.00	9,400	53.106	0.00%
2019-06-05	0	0.054	0.053	0.054	0.053	0.057	9,400,000	505,320	0.0538	54.00	53.00	54.00	53.00	57.00	9,400	53.757	0.00%
2019-06-04	0	0.054	0.053	0.054	0.052	0.055	8,080,000	431,160	0.0534	54.00	53.00	54.00	52.00	55.00	8,080	53.361	0.00%
2019-06-03	0	0.054	0.052	0.053	0.052	0.056	3,440,000	184,720	0.0537	54.00	52.00	53.00	52.00	56.00	3,440	53.698	-10.00%
2019-05-31	0	0.060	0.054	0.060	0.049	0.060	27,800,000	1,427,980	0.0514	60.00	54.00	60.00	49.00	60.00	27,800	51.366	17.65%
2019-05-30	0	0.051	0.050	0.052	0.050	0.052	26,560,000	1,352,000	0.0509	51.00	50.00	52.00	50.00	52.00	26,560	50.904	-1.92%
2019-05-29	0	0.052	0.051	0.052	0.051	0.052	6,740,000	345,780	0.0513	52.00	51.00	52.00	51.00	52.00	6,740	51.303	-1.89%
2019-05-28	0	0.053	0.051	0.053	0.051	0.053	60,480,000	3,141,440	0.0519	53.00	51.00	53.00	51.00	53.00	60,480	51.942	-1.85%
2019-05-27	0	0.054	0.052	0.054	0.052	0.054	7,480,000	398,720	0.0533	54.00	52.00	54.00	52.00	54.00	7,480	53.305	-1.82%
2019-05-24	0	0.055	0.054	0.055	0.053	0.055	7,200,000	387,280	0.0538	55.00	54.00	55.00	53.00	55.00	7,200	53.789	1.85%
2019-05-23	0	0.054	0.052	0.054	0.052	0.054	3,620,000	194,940	0.0539	54.00	52.00	54.00	52.00	54.00	3,620	53.851	0.00%
2019-05-22	0	0.054	0.052	0.053	0.052	0.054	15,160,000	804,480	0.0531	54.00	52.00	53.00	52.00	54.00	15,160	53.066	-1.82%
2019-05-21	0	0.055	0.054	0.055	0.052	0.055	8,040,000	430,240	0.0535	55.00	54.00	55.00	52.00	55.00	8,040	53.512	0.00%
2019-05-20	0	0.055	0.054	0.055	0.053	0.056	21,020,000	1,130,940	0.0538	55.00	54.00	55.00	53.00	56.00	21,020	53.803	-1.79%
2019-05-17	0	0.056	0.054	0.056	0.051	0.056	22,660,000	1,187,700	0.0524	56.00	54.00	56.00	51.00	56.00	22,660	52.414	7.69%
2019-05-16	0	0.052	0.051	0.053	0.051	0.054	17,360,000	912,840	0.0526	52.00	51.00	53.00	51.00	54.00	17,360	52.583	-1.89%
2019-05-15	0	0.053	0.051	0.052	0.050	0.053	15,720,000	801,400	0.0510	53.00	51.00	52.00	50.00	53.00	15,720	50.980	0.00%
2019-05-14	0	0.053	0.052	0.053	0.050	0.054	28,640,000	1,463,560	0.0511	53.00	52.00	53.00	50.00	54.00	28,640	51.102	-5.36%
2019-05-10	0	0.056	0.053	0.056	0.052	0.059	15,720,000	872,840	0.0555	56.00	53.00	56.00	52.00	59.00	15,720	55.524	7.69%
2019-05-09	0	0.052	0.051	0.053	0.050	0.053	27,280,000	1,398,120	0.0513	52.00	51.00	53.00	50.00	53.00	27,280	51.251	-1.89%
2019-05-08	0	0.053	0.053	0.054	0.050	0.054	17,720,000	908,800	0.0513	53.00	53.00	54.00	50.00	54.00	17,720	51.287	0.00%
2019-05-07	0	0.053	0.052	0.054	0.052	0.054	9,320,000	494,720	0.0531	53.00	52.00	54.00	52.00	54.00	9,320	53.082	-7.02%
2019-05-06	0	0.057	0.052	0.057	0.051	0.057	23,840,000	1,241,480	0.0521	57.00	52.00	57.00	51.00	57.00	23,840	52.076	7.55%
2019-05-03	0	0.053	0.051	0.054	0.051	0.059	9,520,000	510,200	0.0536	53.00	51.00	54.00	51.00	59.00	9,520	53.592	-1.85%
2019-05-02	0	0.054	0.053	0.054	0.054	0.054	200,000	10,800	0.0540	54.00	53.00	54.00	54.00	54.00	200	54.000	0.00%
2019-04-30	0	0.054	0.053	0.054	0.054	0.054	220,000	11,600	0.0527	54.00	53.00	54.00	54.00	54.00	220	52.727	0.00%
2019-04-29	0	0.054	0.053	0.056	0.053	0.055	1,082,000	58,116	0.0537	54.00	53.00	56.00	53.00	55.00	1,082	53.712	0.00%
2019-04-26	0	0.054	0.052	0.054	0.052	0.054	9,880,000	523,880	0.0530	54.00	52.00	54.00	52.00	54.00	9,880	53.024	0.00%
2019-04-25	0	0.054	0.052	0.054	0.052	0.057	680,000	36,760	0.0541	54.00	52.00	54.00	52.00	57.00	680	54.059	0.00%
2019-04-24	0	0.054	0.052	0.054	0.052	0.054	560,000	29,680	0.0530	54.00	52.00	54.00	52.00	54.00	560	53.000	0.00%
2019-04-23	0	0.054	0.052	0.054	0.053	0.054	3,560,000	190,320	0.0535	54.00	52.00	54.00	53.00	54.00	3,560	53.461	0.00%
2019-04-18	0	0.054	0.054	0.055	0.054	0.055	5,800,000	313,640	0.0541	54.00	54.00	55.00	54.00	55.00	5,800	54.076	-3.57%
2019-04-17	0	0.056	0.054	0.056	0.054	0.057	5,040,000	279,800	0.0555	56.00	54.00	56.00	54.00	57.00	5,040	55.516	0.00%
2019-04-16	0	0.056	0.054	0.056	0.053	0.056	3,060,000	167,820	0.0548	56.00	54.00	56.00	53.00	56.00	3,060	54.843	1.82%
2019-04-15	0	0.055	0.054	0.056	0.052	0.057	22,940,000	1,254,780	0.0547	55.00	54.00	56.00	52.00	57.00	22,940	54.698	-1.79%
2019-04-12	0	0.056	0.054	0.056	0.052	0.057	40,920,000	2,250,720	0.0550	56.00	54.00	56.00	52.00	57.00	40,920	55.003	3.70%
2019-04-11	0	0.054	0.052	0.054	0.053	0.056	1,160,000	62,360	0.0538	54.00	52.00	54.00	53.00	56.00	1,160	53.759	-3.57%
2019-04-10	0	0.056	0.054	0.056	0.054	0.059	24,920,000	1,392,720	0.0559	56.00	54.00	56.00	54.00	59.00	24,920	55.888	-3.45%
2019-04-09	0	0.058	0.056	0.058	0.053	0.058	7,340,000	399,600	0.0544	58.00	56.00	58.00	53.00	58.00	7,340	54.441	9.43%
2019-04-08	0	0.053	0.051	0.053	0.050	0.055	19,240,000	984,900	0.0512	53.00	51.00	53.00	50.00	55.00	19,240	51.190	0.00%
2019-04-04	0	0.053	0.051	0.053	0.051	0.054	12,800,000	672,920	0.0526	53.00	51.00	53.00	51.00	54.00	12,800	52.572	-3.64%
2019-04-03	0	0.055	0.053	0.055	0.053	0.057	2,960,000	160,040	0.0541	55.00	53.00	55.00	53.00	57.00	2,960	54.068	-3.51%
2019-04-02	0	0.057	0.053	0.057	0.050	0.057	11,280,000	593,120	0.0526	57.00	53.00	57.00	50.00	57.00	11,280	52.582	0.00%
2019-04-01	0	0.057	0.055	0.057	0.056	0.058	3,400,000	191,240	0.0562	57.00	55.00	57.00	56.00	58.00	3,400	56.247	-1.72%
2019-03-29	0	0.058	0.055	0.058	0.057	0.058	42,760,000	2,437,360	0.0570	58.00	55.00	58.00	57.00	58.00	42,760	57.001	0.00%
2019-03-28	0	0.058	0.053	0.058	0.056	0.058	2,760,000	156,160	0.0566	58.00	53.00	58.00	56.00	58.00	2,760	56.580	0.00%
2019-03-27	0	0.058	0.054	0.058	0.054	0.058	1,630,000	92,340	0.0567	58.00	54.00	58.00	54.00	58.00	1,630	56.650	0.00%
2019-03-26	0	0.058	0.056	0.058	0.051	0.059	3,400,000	192,320	0.0566	58.00	56.00	58.00	51.00	59.00	3,400	56.565	16.00%
2019-03-25	0	0.050	0.049	0.050	0.049	0.058	22,560,000	1,183,800	0.0525	50.00	49.00	50.00	49.00	58.00	22,560	52.473	-12.28%
2019-03-22	0	0.057	0.054	0.057	0.057	0.057	120,000	6,840	0.0570	57.00	54.00	57.00	57.00	57.00	120	57.000	0.00%
2019-03-21	0	0.057	0.056	0.057	0.057	0.058	560,000	31,960	0.0571	57.00	56.00	57.00	57.00	58.00	560	57.071	-3.39%
2019-03-20	0	0.059	0.058	0.059	0.056	0.059	5,360,000	306,480	0.0572	59.00	58.00	59.00	56.00	59.00	5,360	57.179	5.36%
2019-03-19	0	0.056	0.055	0.056	0.055	0.056	12,520,000	693,920	0.0554	56.00	55.00	56.00	55.00	56.00	12,520	55.425	-1.75%
2019-03-18	0	0.057	0.056	0.057	0.056	0.057	5,200,000	291,240	0.0560	57.00	56.00	57.00	56.00	57.00	5,200	56.008	-1.72%
2019-03-15	0	0.058	0.055	0.058	0.055	0.058	3,680,000	207,640	0.0564	58.00	55.00	58.00	55.00	58.00	3,680	56.424	0.00%
2019-03-14	0	0.058	0.057	0.058	0.058	0.058	7,280,000	422,240	0.0580	58.00	57.00	58.00	58.00	58.00	7,280	58.000	0.00%
2019-03-13	0	0.058	0.056	0.058	0.057	0.058	160,000	9,200	0.0575	58.00	56.00	58.00	57.00	58.00	160	57.500	-3.33%
2019-03-12	0	0.060	0.058	0.060	0.052	0.060	8,480,000	473,880	0.0559	60.00	58.00	60.00	52.00	60.00	8,480	55.882	3.45%
2019-03-11	0	0.058	0.055	0.058	0.057	0.058	1,520,000	87,280	0.0574	58.00	55.00	58.00	57.00	58.00	1,520	57.421	0.00%
2019-03-08	0	0.058	0.056	0.058	0.056	0.058	3,800,000	215,400	0.0567	58.00	56.00	58.00	56.00	58.00	3,800	56.684	-1.69%
2019-03-07	0	0.059	0.058	0.059	0.059	0.060	320,000	18,960	0.0593	59.00	58.00	59.00	59.00	60.00	320	59.250	0.00%
2019-03-06	0	0.059	0.058	0.059	0.059	0.059	140,000	8,140	0.0581	59.00	58.00	59.00	59.00	59.00	140	58.143	0.00%
2019-03-05	0	0.059	0.057	0.059	0.056	0.060	840,000	48,080	0.0572	59.00	57.00	59.00	56.00	60.00	840	57.238	-1.67%
2019-03-04	0	0.060	0.059	0.060	0.060	0.063	644,000	39,536	0.0614	60.00	59.00	60.00	60.00	63.00	644	61.391	0.00%
2019-03-01	0	0.060	0.059	0.060	0.054	0.060	14,680,000	810,200	0.0552	60.00	59.00	60.00	54.00	60.00	14,680	55.191	3.45%
2019-02-28	0	0.058	0.054	0.058	0.056	0.058	2,560,000	144,440	0.0564	58.00	54.00	58.00	56.00	58.00	2,560	56.422	0.00%
2019-02-27	0	0.058	0.055	0.058	0.053	0.058	6,480,000	359,520	0.0555	58.00	55.00	58.00	53.00	58.00	6,480	55.481	0.00%
2019-02-26	0	0.058	0.055	0.058	0.056	0.058	1,440,000	82,360	0.0572	58.00	55.00	58.00	56.00	58.00	1,440	57.194	0.00%
2019-02-25	0	0.058	0.057	0.058	0.057	0.060	2,060,000	118,760	0.0577	58.00	57.00	58.00	57.00	60.00	2,060	57.650	-3.33%
2019-02-22	0	0.060	0.059	0.060	0.057	0.060	5,360,000	311,040	0.0580	60.00	59.00	60.00	57.00	60.00	5,360	58.030	0.00%
2019-02-21	0	0.060	0.056	0.060	0.056	0.060	4,280,000	248,400	0.0580	60.00	56.00	60.00	56.00	60.00	4,280	58.037	0.00%
2019-02-20	0	0.060	0.058	0.060	0.057	0.060	1,640,000	95,720	0.0584	60.00	58.00	60.00	57.00	60.00	1,640	58.366	0.00%
2019-02-19	0	0.060	0.058	0.060	0.057	0.060	1,360,000	79,480	0.0584	60.00	58.00	60.00	57.00	60.00	1,360	58.441	0.00%
2019-02-18	0	0.060	0.058	0.060	0.057	0.060	2,060,000	120,080	0.0583	60.00	58.00	60.00	57.00	60.00	2,060	58.291	0.00%
2019-02-15	0	0.060	0.058	0.060	0.059	0.060	480,000	28,400	0.0592	60.00	58.00	60.00	59.00	60.00	480	59.167	0.00%
2019-02-14	0	0.060	0.059	0.060	0.059	0.060	2,760,000	165,240	0.0599	60.00	59.00	60.00	59.00	60.00	2,760	59.870	0.00%
2019-02-13	0	0.060	0.059	0.060	0.059	0.060	120,000	7,160	0.0597	60.00	59.00	60.00	59.00	60.00	120	59.667	0.00%
2019-02-12	0	0.060	0.058	0.060	0.059	0.060	4,240,000	250,200	0.0590	60.00	58.00	60.00	59.00	60.00	4,240	59.009	-1.64%
2019-02-11	0	0.061	0.059	0.061	0.061	0.061	40,000	2,440	0.0610	61.00	59.00	61.00	61.00	61.00	40	61.000	0.00%
2019-02-08	0	0.061	0.059	0.061	0.059	0.061	80,000	4,800	0.0600	61.00	59.00	61.00	59.00	61.00	80	60.000	0.00%
2019-02-04	0	0.061	0.059	0.061	0.060	0.061	320,000	19,280	0.0603	61.00	59.00	61.00	60.00	61.00	320	60.250	1.67%
2019-02-01	0	0.060	0.058	0.060	0.058	0.060	5,280,000	310,800	0.0589	60.00	58.00	60.00	58.00	60.00	5,280	58.864	0.00%
2019-01-31	0	0.060	0.058	0.060	0.058	0.060	120,000	7,080	0.0590	60.00	58.00	60.00	58.00	60.00	120	59.000	0.00%
2019-01-30	0	0.060	0.058	0.060	0.058	0.060	200,000	11,840	0.0592	60.00	58.00	60.00	58.00	60.00	200	59.200	0.00%
2019-01-29	0	0.060	0.059	0.060	0.060	0.060	40,000	2,400	0.0600	60.00	59.00	60.00	60.00	60.00	40	60.000	0.00%
2019-01-28	0	0.060	0.058	0.060	0.058	0.060	960,000	55,960	0.0583	60.00	58.00	60.00	58.00	60.00	960	58.292	0.00%
2019-01-25	0	0.060	0.058	0.060	0.058	0.060	280,000	16,440	0.0587	60.00	58.00	60.00	58.00	60.00	280	58.714	-1.64%
2019-01-24	0	0.061	0.058	0.061	0.059	0.061	520,000	31,080	0.0598	61.00	58.00	61.00	59.00	61.00	520	59.769	1.67%
2019-01-23	0	0.060	0.058	0.060	0.059	0.060	200,000	11,920	0.0596	60.00	58.00	60.00	59.00	60.00	200	59.600	0.00%
2019-01-22	0	0.060	0.058	0.060	0.060	0.060	40,000	2,400	0.0600	60.00	58.00	60.00	60.00	60.00	40	60.000	0.00%
2019-01-21	0	0.060	0.058	0.060	0.057	0.060	840,000	49,200	0.0586	60.00	58.00	60.00	57.00	60.00	840	58.571	0.00%
2019-01-18	0	0.060	0.056	0.060	0.058	0.060	320,000	18,880	0.0590	60.00	56.00	60.00	58.00	60.00	320	59.000	0.00%
2019-01-17	0	0.060	0.059	0.060	0.059	0.060	320,000	19,000	0.0594	60.00	59.00	60.00	59.00	60.00	320	59.375	-1.64%
2019-01-16	0	0.061	0.059	0.061	0.059	0.061	840,000	50,520	0.0601	61.00	59.00	61.00	59.00	61.00	840	60.143	0.00%
2019-01-15	0	0.061	0.059	0.061	0.060	0.062	640,000	38,600	0.0603	61.00	59.00	61.00	60.00	62.00	640	60.313	0.00%
2019-01-14	0	0.061	0.058	0.061	0.059	0.061	8,480,000	500,400	0.0590	61.00	58.00	61.00	59.00	61.00	8,480	59.009	0.00%
2019-01-11	0	0.061	0.059	0.061	0.057	0.061	26,520,000	1,546,960	0.0583	61.00	59.00	61.00	57.00	61.00	26,520	58.332	-1.61%
2019-01-10	0	0.062	0.060	0.063	0.060	0.062	640,000	39,120	0.0611	62.00	60.00	63.00	60.00	62.00	640	61.125	3.33%
2019-01-09	0	0.060	0.060	0.063	0.060	0.067	8,480,000	527,480	0.0622	60.00	60.00	63.00	60.00	67.00	8,480	62.203	-7.69%
2019-01-08	0	0.065	0.065	0.066	0.065	0.068	2,400,000	158,440	0.0660	65.00	65.00	66.00	65.00	68.00	2,400	66.017	-2.99%
2019-01-07	0	0.067	0.066	0.069	0.061	0.068	24,920,000	1,596,720	0.0641	67.00	66.00	69.00	61.00	68.00	24,920	64.074	8.06%
2019-01-04	0	0.062	0.061	0.063	0.059	0.062	10,320,000	633,760	0.0614	62.00	61.00	63.00	59.00	62.00	10,320	61.411	1.64%
2019-01-03	0	0.061	0.059	0.061	0.059	0.061	380,000	22,640	0.0596	61.00	59.00	61.00	59.00	61.00	380	59.579	0.00%
2019-01-02	0	0.061	0.060	0.061	0.060	0.061	160,000	9,720	0.0608	61.00	60.00	61.00	60.00	61.00	160	60.750	-1.61%
2018-12-31	0	0.062	0.060	0.062	0.062	0.062	40,000	2,480	0.0620	62.00	60.00	62.00	62.00	62.00	40	62.000	0.00%
2018-12-28	0	0.062	0.059	0.062	0.060	0.062	680,000	40,960	0.0602	62.00	59.00	62.00	60.00	62.00	680	60.235	1.64%
2018-12-27	0	0.061	0.059	0.061	0.059	0.061	2,480,000	148,440	0.0599	61.00	59.00	61.00	59.00	61.00	2,480	59.855	-1.61%
2018-12-24	0	0.062	0.059	0.062	0.062	0.062	40,000	2,480	0.0620	62.00	59.00	62.00	62.00	62.00	40	62.000	0.00%
2018-12-21	0	0.062	0.059	0.062	0.060	0.062	1,240,000	75,120	0.0606	62.00	59.00	62.00	60.00	62.00	1,240	60.581	0.00%
2018-12-20	0	0.062	0.060	0.062	0.060	0.062	4,920,000	297,360	0.0604	62.00	60.00	62.00	60.00	62.00	4,920	60.439	1.64%
2018-12-19	0	0.061	0.060	0.061	0.059	0.061	11,580,000	690,020	0.0596	61.00	60.00	61.00	59.00	61.00	11,580	59.587	0.00%
2018-12-18	0	0.061	0.060	0.061	0.059	0.061	2,720,000	162,960	0.0599	61.00	60.00	61.00	59.00	61.00	2,720	59.912	0.00%
2018-12-17	0	0.061	0.060	0.061	0.059	0.061	2,360,000	141,080	0.0598	61.00	60.00	61.00	59.00	61.00	2,360	59.780	0.00%
2018-12-14	0	0.061	0.059	0.061	0.058	0.061	8,160,000	482,280	0.0591	61.00	59.00	61.00	58.00	61.00	8,160	59.103	1.67%
2018-12-13	0	0.060	0.059	0.060	0.060	0.062	1,000,000	60,200	0.0602	60.00	59.00	60.00	60.00	62.00	1,000	60.200	-3.23%
2018-12-12	0	0.062	0.059	0.062	0.061	0.062	1,160,000	70,800	0.0610	62.00	59.00	62.00	61.00	62.00	1,160	61.034	0.00%
2018-12-11	0	0.062	0.060	0.062	0.059	0.062	4,040,000	241,960	0.0599	62.00	60.00	62.00	59.00	62.00	4,040	59.891	1.64%
2018-12-10	0	0.061	0.059	0.061	0.059	0.061	880,000	52,800	0.0600	61.00	59.00	61.00	59.00	61.00	880	60.000	0.00%
2018-12-07	0	0.061	0.060	0.061	0.060	0.061	560,000	33,680	0.0601	61.00	60.00	61.00	60.00	61.00	560	60.143	0.00%
2018-12-06	0	0.061	0.059	0.061	0.059	0.061	4,360,000	260,320	0.0597	61.00	59.00	61.00	59.00	61.00	4,360	59.706	-1.61%
2018-12-05	0	0.062	0.059	0.062	0.059	0.062	2,800,000	169,920	0.0607	62.00	59.00	62.00	59.00	62.00	2,800	60.686	1.64%
2018-12-04	0	0.061	0.059	0.061	0.059	0.061	4,360,000	257,600	0.0591	61.00	59.00	61.00	59.00	61.00	4,360	59.083	0.00%
2018-12-03	0	0.061	0.059	0.060	0.058	0.061	4,720,000	280,160	0.0594	61.00	59.00	60.00	58.00	61.00	4,720	59.356	-1.61%
2018-11-30	0	0.062	0.059	0.062	0.059	0.062	6,360,000	382,000	0.0601	62.00	59.00	62.00	59.00	62.00	6,360	60.063	1.64%
2018-11-29	0	0.061	0.060	0.062	0.059	0.062	6,120,000	368,920	0.0603	61.00	60.00	62.00	59.00	62.00	6,120	60.281	-1.61%
2018-11-28	0	0.062	0.060	0.062	0.058	0.062	12,010,000	727,650	0.0606	62.00	60.00	62.00	58.00	62.00	12,010	60.587	1.64%
2018-11-27	0	0.061	0.059	0.061	0.059	0.061	4,140,000	248,120	0.0599	61.00	59.00	61.00	59.00	61.00	4,140	59.932	-1.61%
2018-11-26	0	0.062	0.060	0.062	0.059	0.062	2,780,000	166,980	0.0601	62.00	60.00	62.00	59.00	62.00	2,780	60.065	0.00%
2018-11-23	0	0.062	0.059	0.062	0.060	0.062	4,240,000	256,400	0.0605	62.00	59.00	62.00	60.00	62.00	4,240	60.472	-1.59%
2018-11-22	0	0.063	0.063	0.064	0.060	0.063	6,960,000	422,120	0.0606	63.00	63.00	64.00	60.00	63.00	6,960	60.649	1.61%
2018-11-21	0	0.062	0.060	0.062	0.057	0.062	2,200,000	131,680	0.0599	62.00	60.00	62.00	57.00	62.00	2,200	59.855	0.00%
2018-11-20	0	0.062	0.060	0.062	0.060	0.062	9,220,000	553,340	0.0600	62.00	60.00	62.00	60.00	62.00	9,220	60.015	-1.59%
2018-11-19	0	0.063	0.062	0.063	0.060	0.063	6,420,000	386,700	0.0602	63.00	62.00	63.00	60.00	63.00	6,420	60.234	1.61%
2018-11-16	0	0.062	0.060	0.062	0.059	0.062	17,240,000	1,050,800	0.0610	62.00	60.00	62.00	59.00	62.00	17,240	60.951	-1.59%
2018-11-15	0	0.063	0.060	0.063	0.060	0.063	2,660,000	163,480	0.0615	63.00	60.00	63.00	60.00	63.00	2,660	61.459	1.61%
2018-11-14	0	0.062	0.059	0.062	0.059	0.062	11,320,000	679,320	0.0600	62.00	59.00	62.00	59.00	62.00	11,320	60.011	-1.59%
2018-11-13	0	0.063	0.059	0.063	0.059	0.063	4,400,000	268,040	0.0609	63.00	59.00	63.00	59.00	63.00	4,400	60.918	1.61%
2018-11-12	0	0.062	0.058	0.062	0.063	0.063	80,000	5,040	0.0630	62.00	58.00	62.00	63.00	63.00	80	63.000	-1.59%
2018-11-09	0	0.063	0.060	0.063	0.063	0.063	120,000	7,560	0.0630	63.00	60.00	63.00	63.00	63.00	120	63.000	0.00%
2018-11-08	0	0.063	0.060	0.063	0.060	0.064	25,240,000	1,532,840	0.0607	63.00	60.00	63.00	60.00	64.00	25,240	60.731	-1.56%
2018-11-07	0	0.064	0.060	0.064	0.059	0.065	1,040,000	62,400	0.0600	64.00	60.00	64.00	59.00	65.00	1,040	60.000	-1.54%
2018-11-06	0	0.065	0.060	0.065	0.064	0.065	200,000	12,880	0.0644	65.00	60.00	65.00	64.00	65.00	200	64.400	1.56%
2018-11-05	0	0.064	0.064	0.066	0.057	0.064	10,120,000	607,520	0.0600	64.00	64.00	66.00	57.00	64.00	10,120	60.032	1.59%
2018-11-02	0	0.063	0.064	0.065	0.059	0.064	11,320,000	690,840	0.0610	63.00	64.00	65.00	59.00	64.00	11,320	61.028	-3.08%
2018-11-01	0	0.065	0.062	0.065	0.060	0.066	16,200,000	1,015,800	0.0627	65.00	62.00	65.00	60.00	66.00	16,200	62.704	-8.45%
2018-10-31	0	0.071	0.071	0.072	0.062	0.071	2,800,000	187,960	0.0671	71.00	71.00	72.00	62.00	71.00	2,800	67.129	9.23%
2018-10-30	0	0.065	0.065	0.068	0.055	0.065	48,400,000	2,931,620	0.0606	65.00	65.00	68.00	55.00	65.00	48,400	60.571	-4.41%
2018-10-29	0	0.068	0.064	0.067	0.066	0.070	4,320,000	292,440	0.0677	68.00	64.00	67.00	66.00	70.00	4,320	67.694	-5.56%
2018-10-26	0	0.072	0.069	0.072	0.068	0.072	80,400,000	5,623,600	0.0699	72.00	69.00	72.00	68.00	72.00	80,400	69.945	-1.37%
2018-10-25	0	0.073	0.071	0.073	0.069	0.073	75,180,000	5,263,540	0.0700	73.00	71.00	73.00	69.00	73.00	75,180	70.013	-2.67%
2018-10-24	0	0.075	0.072	0.075	0.072	0.076	10,040,000	738,200	0.0735	75.00	72.00	75.00	72.00	76.00	10,040	73.526	-1.32%
2018-10-23	0	0.076	0.074	0.076	0.075	0.079	7,800,000	602,520	0.0772	76.00	74.00	76.00	75.00	79.00	7,800	77.246	-3.80%
2018-10-22	0	0.079	0.075	0.079	0.075	0.079	12,960,000	988,840	0.0763	79.00	75.00	79.00	75.00	79.00	12,960	76.299	1.28%
2018-10-19	0	0.078	0.076	0.078	0.075	0.078	2,960,000	224,040	0.0757	78.00	76.00	78.00	75.00	78.00	2,960	75.689	0.00%
2018-10-18	0	0.078	0.077	0.078	0.075	0.081	10,040,000	776,200	0.0773	78.00	77.00	78.00	75.00	81.00	10,040	77.311	-2.50%
2018-10-16	0	0.080	0.076	0.080	0.076	0.080	1,900,000	147,800	0.0778	80.00	76.00	80.00	76.00	80.00	1,900	77.789	-1.23%
2018-10-15	0	0.081	0.076	0.081	0.078	0.082	13,200,000	1,036,880	0.0786	81.00	76.00	81.00	78.00	82.00	13,200	78.552	0.00%
2018-10-12	0	0.081	0.079	0.081	0.078	0.083	1,300,000	104,940	0.0807	81.00	79.00	81.00	78.00	83.00	1,300	80.723	3.85%
2018-10-11	0	0.078	0.078	0.079	0.074	0.079	13,880,000	1,059,040	0.0763	78.00	78.00	79.00	74.00	79.00	13,880	76.300	-6.02%
2018-10-10	0	0.083	0.082	0.083	0.078	0.083	8,940,000	716,060	0.0801	83.00	82.00	83.00	78.00	83.00	8,940	80.096	1.22%
2018-10-09	0	0.082	0.081	0.082	0.082	0.082	560,000	45,920	0.0820	82.00	81.00	82.00	82.00	82.00	560	82.000	1.23%
2018-10-08	0	0.081	0.080	0.082	0.081	0.082	1,610,000	130,610	0.0811	81.00	80.00	82.00	81.00	82.00	1,610	81.124	-2.41%
2018-10-05	0	0.083	0.082	0.085	0.082	0.083	200,000	16,520	0.0826	83.00	82.00	85.00	82.00	83.00	200	82.600	1.22%
2018-10-04	0	0.082	0.082	0.084	0.081	0.083	12,040,000	981,440	0.0815	82.00	82.00	84.00	81.00	83.00	12,040	81.515	-1.20%
2018-10-03	0	0.083	0.081	0.083	0.083	0.084	400,000	33,240	0.0831	83.00	81.00	83.00	83.00	84.00	400	83.100	0.00%
2018-10-02	0	0.083	0.083	0.084	0.080	0.083	6,820,000	548,920	0.0805	83.00	83.00	84.00	80.00	83.00	6,820	80.487	1.22%
2018-09-28	0	0.082	0.082	0.083	0.077	0.083	19,440,000	1,563,520	0.0804	82.00	82.00	83.00	77.00	83.00	19,440	80.428	2.50%
2018-09-27	0	0.080	0.080	0.082	0.077	0.080	8,040,000	627,040	0.0780	80.00	80.00	82.00	77.00	80.00	8,040	77.990	1.27%
2018-09-26	0	0.079	0.077	0.079	0.077	0.080	22,460,000	1,752,120	0.0780	79.00	77.00	79.00	77.00	80.00	22,460	78.011	1.28%
2018-09-24	0	0.078	0.076	0.078	0.075	0.080	15,840,000	1,234,040	0.0779	78.00	76.00	78.00	75.00	80.00	15,840	77.907	-2.50%
2018-09-21	0	0.080	0.078	0.082	0.077	0.080	4,160,000	328,900	0.0791	80.00	78.00	82.00	77.00	80.00	4,160	79.063	2.56%
2018-09-20	0	0.078	0.077	0.079	0.076	0.082	2,200,000	172,120	0.0782	78.00	77.00	79.00	76.00	82.00	2,200	78.236	2.63%
2018-09-19	0	0.076	0.076	0.079	0.074	0.078	72,380,000	5,505,600	0.0761	76.00	76.00	79.00	74.00	78.00	72,380	76.065	1.33%
2018-09-18	0	0.075	0.075	0.077	0.074	0.077	1,690,000	126,200	0.0747	75.00	75.00	77.00	74.00	77.00	1,690	74.675	-2.60%
2018-09-17	0	0.077	0.076	0.078	0.076	0.080	7,170,000	553,330	0.0772	77.00	76.00	78.00	76.00	80.00	7,170	77.173	-2.53%
2018-09-14	0	0.079	0.077	0.079	0.074	0.080	114,360,000	8,553,340	0.0748	79.00	77.00	79.00	74.00	80.00	114,360	74.793	8.22%
2018-09-13	0	0.073	0.073	0.074	0.073	0.073	1,120,000	81,440	0.0727	73.00	73.00	74.00	73.00	73.00	1,120	72.714	-1.35%
2018-09-12	0	0.074	0.073	0.074	0.071	0.074	11,380,000	824,740	0.0725	74.00	73.00	74.00	71.00	74.00	11,380	72.473	2.78%
2018-09-11	0	0.072	0.072	0.073	0.071	0.073	25,900,000	1,861,460	0.0719	72.00	72.00	73.00	71.00	73.00	25,900	71.871	1.41%
2018-09-10	0	0.071	0.071	0.072	0.070	0.073	22,520,000	1,619,320	0.0719	71.00	71.00	72.00	70.00	73.00	22,520	71.906	-2.74%
2018-09-07	0	0.073	0.072	0.073	0.072	0.074	960,000	69,520	0.0724	73.00	72.00	73.00	72.00	74.00	960	72.417	1.39%
2018-09-06	0	0.072	0.072	0.073	0.072	0.074	7,000,000	504,160	0.0720	72.00	72.00	73.00	72.00	74.00	7,000	72.023	-2.70%
2018-09-05	0	0.074	0.072	0.074	0.072	0.074	5,760,000	416,320	0.0723	74.00	72.00	74.00	72.00	74.00	5,760	72.278	2.78%
2018-09-04	0	0.072	0.072	0.074	0.071	0.073	12,960,000	932,640	0.0720	72.00	72.00	74.00	71.00	73.00	12,960	71.963	-2.70%
2018-09-03	0	0.074	0.072	0.074	0.071	0.074	14,360,000	1,035,400	0.0721	74.00	72.00	74.00	71.00	74.00	14,360	72.103	2.78%
2018-08-31	0	0.072	0.072	0.074	0.069	0.073	2,360,000	167,200	0.0708	72.00	72.00	74.00	69.00	73.00	2,360	70.847	0.00%
2018-08-30	0	0.072	0.071	0.072	0.067	0.073	203,980,000	14,104,360	0.0691	72.00	71.00	72.00	67.00	73.00	203,980	69.146	7.46%
2018-08-29	0	0.067	0.067	0.070	0.066	0.071	14,920,000	1,011,160	0.0678	67.00	67.00	70.00	66.00	71.00	14,920	67.772	0.00%
2018-08-28	0	0.067	0.067	0.069	0.067	0.069	12,120,000	822,120	0.0678	67.00	67.00	69.00	67.00	69.00	12,120	67.832	-2.90%
2018-08-27	0	0.069	0.069	0.070	0.068	0.069	9,320,000	642,400	0.0689	69.00	69.00	70.00	68.00	69.00	9,320	68.927	1.47%
2018-08-24	0	0.068	0.068	0.070	0.067	0.070	18,400,000	1,264,160	0.0687	68.00	68.00	70.00	67.00	70.00	18,400	68.704	0.00%
2018-08-23	0	0.068	0.067	0.068	0.067	0.071	15,840,000	1,091,880	0.0689	68.00	67.00	68.00	67.00	71.00	15,840	68.932	-1.45%
2018-08-22	0	0.069	0.068	0.069	0.067	0.069	15,080,000	1,033,440	0.0685	69.00	68.00	69.00	67.00	69.00	15,080	68.531	-1.43%
2018-08-21	0	0.070	0.070	0.072	0.065	0.070	4,120,000	275,880	0.0670	70.00	70.00	72.00	65.00	70.00	4,120	66.961	1.45%
2018-08-20	0	0.069	0.067	0.069	0.068	0.069	23,820,000	1,643,020	0.0690	69.00	67.00	69.00	68.00	69.00	23,820	68.976	0.00%
2018-08-17	0	0.069	0.069	0.070	0.068	0.070	400,000	27,600	0.0690	69.00	69.00	70.00	68.00	70.00	400	69.000	-1.43%
2018-08-16	0	0.070	0.069	0.071	0.065	0.070	25,020,000	1,654,920	0.0661	70.00	69.00	71.00	65.00	70.00	25,020	66.144	2.94%
2018-08-15	0	0.068	0.067	0.068	0.062	0.068	3,400,000	223,920	0.0659	68.00	67.00	68.00	62.00	68.00	3,400	65.859	1.49%
2018-08-14	0	0.067	0.063	0.067	0.063	0.070	3,040,000	198,760	0.0654	67.00	63.00	67.00	63.00	70.00	3,040	65.382	-4.29%
2018-08-13	0	0.070	0.068	0.070	0.065	0.071	11,360,000	792,250	0.0697	70.00	68.00	70.00	65.00	71.00	11,360	69.740	2.94%
2018-08-10	0	0.068	0.066	0.068	0.067	0.068	240,000	16,240	0.0677	68.00	66.00	68.00	67.00	68.00	240	67.667	1.49%
2018-08-09	0	0.067	0.065	0.067	0.064	0.069	29,059,996	1,870,279	0.0644	67.00	65.00	67.00	64.00	69.00	29,060	64.359	1.52%
2018-08-08	0	0.066	0.065	0.066	0.063	0.067	3,820,000	247,860	0.0649	66.00	65.00	66.00	63.00	67.00	3,820	64.885	0.00%
2018-08-07	0	0.066	0.065	0.066	0.060	0.066	13,480,012	835,060	0.0619	66.00	65.00	66.00	60.00	66.00	13,480	61.948	1.54%
2018-08-06	0	0.065	0.063	0.065	0.052	0.065	22,700,000	1,352,540	0.0596	65.00	63.00	65.00	52.00	65.00	22,700	59.583	-5.80%
2018-08-03	0	0.069	0.065	0.068	0.060	0.073	100,265,000	6,504,775	0.0649	69.00	65.00	68.00	60.00	73.00	100,265	64.876	-13.75%
2018-08-02	0	0.080	0.080	0.082	0.079	0.082	8,820,000	709,160	0.0804	80.00	80.00	82.00	79.00	82.00	8,820	80.404	-4.76%
2018-08-01	0	0.084	0.083	0.084	0.076	0.086	9,360,000	754,480	0.0806	84.00	83.00	84.00	76.00	86.00	9,360	80.607	5.00%
2018-07-31	0	0.080	0.078	0.081	0.073	0.085	13,140,000	1,033,160	0.0786	80.00	78.00	81.00	73.00	85.00	13,140	78.627	8.11%
2018-07-30	0	0.074	0.073	0.074	0.066	0.080	9,660,000	681,120	0.0705	74.00	73.00	74.00	66.00	80.00	9,660	70.509	12.12%
2018-07-27	0	0.066	0.063	0.066	0.063	0.067	6,140,000	394,820	0.0643	66.00	63.00	66.00	63.00	67.00	6,140	64.303	6.45%
2018-07-26	0	0.062	0.061	0.062	0.062	0.065	5,300,000	337,280	0.0636	62.00	61.00	62.00	62.00	65.00	5,300	63.638	5.08%
2018-07-25	0	0.059	0.058	0.060	0.054	0.060	35,340,000	1,998,560	0.0566	59.00	58.00	60.00	54.00	60.00	35,340	56.552	9.26%
2018-07-24	0	0.054	0.054	0.056	0.054	0.055	2,640,000	144,900	0.0549	54.00	54.00	56.00	54.00	55.00	2,640	54.886	-1.82%
2018-07-23	0	0.055	0.054	0.055	0.054	0.055	3,940,000	214,040	0.0543	55.00	54.00	55.00	54.00	55.00	3,940	54.325	1.85%
2018-07-20	0	0.054	0.053	0.054	0.053	0.054	16,800,000	907,080	0.0540	54.00	53.00	54.00	53.00	54.00	16,800	53.993	0.00%
2018-07-19	0	0.054	0.053	0.054	0.053	0.054	17,720,000	956,660	0.0540	54.00	53.00	54.00	53.00	54.00	17,720	53.988	0.00%
2018-07-18	0	0.054	0.053	0.055	0.053	0.055	8,660,000	472,860	0.0546	54.00	53.00	55.00	53.00	55.00	8,660	54.603	-1.82%
2018-07-17	0	0.055	0.055	0.056	0.055	0.055	2,360,000	129,800	0.0550	55.00	55.00	56.00	55.00	55.00	2,360	55.000	-1.79%
2018-07-16	0	0.056	0.055	0.057	0.054	0.057	2,900,000	161,220	0.0556	56.00	55.00	57.00	54.00	57.00	2,900	55.593	3.70%
2018-07-13	0	0.054	0.054	0.055	0.054	0.058	1,900,000	104,060	0.0548	54.00	54.00	55.00	54.00	58.00	1,900	54.768	-1.82%
2018-07-12	0	0.055	0.054	0.056	0.054	0.056	1,180,000	64,400	0.0546	55.00	54.00	56.00	54.00	56.00	1,180	54.576	-1.79%
2018-07-11	0	0.056	0.054	0.056	0.054	0.057	1,020,000	56,200	0.0551	56.00	54.00	56.00	54.00	57.00	1,020	55.098	-3.45%
2018-07-10	0	0.058	0.053	0.060	0.055	0.058	860,000	47,600	0.0553	58.00	53.00	60.00	55.00	58.00	860	55.349	0.00%
2018-07-09	0	0.058	0.058	0.060	0.058	0.058	800,000	46,400	0.0580	58.00	58.00	60.00	58.00	58.00	800	58.000	0.00%
2018-07-06	0	0.058	0.058	0.059	0.058	0.060	3,060,000	179,740	0.0587	58.00	58.00	59.00	58.00	60.00	3,060	58.739	0.00%
2018-07-05	0	0.058	0.057	0.058	0.057	0.059	1,520,000	88,380	0.0581	58.00	57.00	58.00	57.00	59.00	1,520	58.145	0.00%
2018-07-04	0	0.058	0.056	0.060	0.056	0.058	4,040,000	234,160	0.0580	58.00	56.00	60.00	56.00	58.00	4,040	57.960	1.75%
2018-07-03	0	0.057	0.057	0.058	0.056	0.062	3,540,000	204,760	0.0578	57.00	57.00	58.00	56.00	62.00	3,540	57.842	-2.40%
2018-06-29	0	0.068	0.065	0.069	0.062	0.068	4,280,000	269,620	0.0630	58.40	55.82	59.26	53.25	58.40	4,984	54.102	7.94%
2018-06-28	0	0.063	0.062	0.063	0.062	0.065	4,041,000	255,344	0.0632	54.11	53.25	54.11	53.25	55.82	4,705	54.268	1.61%
2018-06-27	0	0.062	0.062	0.063	0.061	0.063	760,000	47,020	0.0619	53.25	53.25	54.11	52.39	54.11	885	53.134	0.00%
2018-06-26	0	0.062	0.062	0.063	0.062	0.062	600,000	37,200	0.0620	53.25	53.25	54.11	53.25	53.25	699	53.247	0.00%
2018-06-25	0	0.062	0.062	0.063	0.062	0.063	240,000	15,040	0.0627	53.25	53.25	54.11	53.25	54.11	279	53.820	0.00%
2018-06-22	0	0.062	0.061	0.065	0.062	0.072	2,100,000	142,320	0.0678	53.25	52.39	55.82	53.25	61.84	2,445	58.204	3.33%
2018-06-21	0	0.060	0.060	0.062	0.060	0.061	220,000	13,400	0.0609	51.53	51.53	53.25	51.53	52.39	256	52.310	0.00%
2018-06-20	0	0.060	0.060	0.062	0.060	0.060	820,000	49,200	0.0600	51.53	51.53	53.25	51.53	51.53	955	51.529	0.00%
2018-06-19	0	0.060	0.060	0.065	0.060	0.061	820,000	49,240	0.0600	51.53	51.53	55.82	51.53	52.39	955	51.571	-1.64%
2018-06-15	0	0.061	0.061	0.063	0.061	0.061	740,000	45,140	0.0610	52.39	52.39	54.11	52.39	52.39	862	52.388	0.00%
2018-06-14	0	0.061	0.061	0.064	0.061	0.061	140,000	8,540	0.0610	52.39	52.39	54.96	52.39	52.39	163	52.388	1.67%
2018-06-13	0	0.060	0.060	0.064	0.060	0.061	1,200,000	72,600	0.0605	51.53	51.53	54.96	51.53	52.39	1,397	51.959	-1.64%
2018-06-12	0	0.061	0.061	0.063	0.060	0.061	200,000	12,020	0.0601	52.39	52.39	54.11	51.53	52.39	233	51.615	-1.61%
2018-06-11	0	0.062	0.060	0.062	0.060	0.062	3,100,000	189,320	0.0611	53.25	51.53	53.25	51.53	53.25	3,610	52.449	3.33%
2018-06-08	0	0.060	0.059	0.060	0.061	0.061	60,000	3,660	0.0610	51.53	50.67	51.53	52.39	52.39	70	52.388	-1.64%
2018-06-07	0	0.061	0.060	0.062	0.061	0.062	6,460,000	397,520	0.0615	52.39	51.53	53.25	52.39	53.25	7,522	52.848	0.00%
2018-06-06	0	0.061	0.059	0.061	0.058	0.062	140,000	8,320	0.0594	52.39	50.67	52.39	49.81	53.25	163	51.039	3.39%
2018-06-05	0	0.059	0.059	0.062	0.058	0.058	40,000	2,320	0.0580	50.67	50.67	53.25	49.81	49.81	47	49.812	0.00%
2018-06-04	0	0.059	0.059	0.061	0.058	0.058	20,000	1,160	0.0580	50.67	50.67	52.39	49.81	49.81	23	49.812	-1.67%
2018-06-01	0	0.060	0.059	0.061	0.058	0.060	300,000	17,440	0.0581	51.53	50.67	52.39	49.81	51.53	349	49.926	1.69%
2018-05-31	0	0.059	0.057	0.059	0.061	0.061	20,000	1,220	0.0610	50.67	48.95	50.67	52.39	52.39	23	52.388	0.00%
2018-05-30	0	0.059	0.058	0.062	0.058	0.059	6,080,000	358,300	0.0589	50.67	49.81	53.25	49.81	50.67	7,079	50.611	0.00%
2018-05-29	0	0.059	0.057	0.059	0.059	0.065	2,820,000	171,840	0.0609	50.67	48.95	50.67	50.67	55.82	3,284	52.333	0.00%
2018-05-28	0	0.059	0.056	0.059	0.061	0.061	20,000	1,220	0.0610	50.67	48.09	50.67	52.39	52.39	23	52.388	-3.28%
2018-05-25	0	0.061	0.059	0.061	-	-	20,000	1,280	0.0640	52.39	50.67	52.39	-	-	23	54.965	-4.69%
2018-05-24	0	0.064	0.061	0.064	0.059	0.065	600,000	38,560	0.0643	54.96	52.39	54.96	50.67	55.82	699	55.194	8.47%
2018-05-23	0	0.059	0.059	0.071	0.059	0.062	80,000	4,820	0.0603	50.67	50.67	60.98	50.67	53.25	93	51.744	-4.84%
2018-05-21	0	0.062	0.060	0.063	0.062	0.064	420,000	26,080	0.0621	53.25	51.53	54.11	53.25	54.96	489	53.329	0.00%
2018-05-18	0	0.062	0.060	0.062	0.060	0.062	240,000	14,440	0.0602	53.25	51.53	53.25	51.53	53.25	279	51.673	1.64%
2018-05-17	0	0.061	0.060	0.062	0.060	0.061	60,000	3,620	0.0603	52.39	51.53	53.25	51.53	52.39	70	51.816	1.67%
2018-05-16	0	0.060	0.060	0.062	0.060	0.062	40,000	2,440	0.0610	51.53	51.53	53.25	51.53	53.25	47	52.388	-1.64%
2018-05-15	0	0.061	0.061	0.070	0.057	0.057	40,000	2,280	0.0570	52.39	52.39	60.12	48.95	48.95	47	48.953	1.67%
2018-05-14	0	0.060	0.056	0.061	0.060	0.061	1,280,000	76,820	0.0600	51.53	48.09	52.39	51.53	52.39	1,490	51.543	-1.64%
2018-05-11	0	0.061	0.060	0.061	0.060	0.061	40,000	2,420	0.0605	52.39	51.53	52.39	51.53	52.39	47	51.959	-1.61%
2018-05-10	0	0.062	0.060	0.063	0.060	0.062	1,022,000	61,368	0.0600	53.25	51.53	54.11	51.53	53.25	1,190	51.570	3.33%
2018-05-09	0	0.060	0.057	0.061	0.060	0.061	600,000	36,020	0.0600	51.53	48.95	52.39	51.53	52.39	699	51.558	0.00%
2018-05-08	0	0.060	0.057	0.061	0.060	0.062	220,000	13,240	0.0602	51.53	48.95	52.39	51.53	53.25	256	51.686	0.00%
2018-05-07	0	0.060	0.058	0.064	0.058	0.060	400,000	23,960	0.0599	51.53	49.81	54.96	49.81	51.53	466	51.444	5.26%
2018-05-04	0	0.057	0.056	0.060	0.057	0.060	1,040,000	62,340	0.0599	48.95	48.09	51.53	48.95	51.53	1,211	51.480	-5.00%
2018-05-03	0	0.060	0.056	0.060	0.059	0.060	340,000	20,360	0.0599	51.53	48.09	51.53	50.67	51.53	396	51.428	1.69%
2018-05-02	0	0.059	0.059	0.065	0.059	0.060	60,000	3,580	0.0597	50.67	50.67	55.82	50.67	51.53	70	51.243	0.00%
2018-04-30	0	0.059	0.059	0.067	0.059	0.064	1,200,000	73,640	0.0614	50.67	50.67	57.54	50.67	54.96	1,397	52.703	-3.28%
2018-04-27	0	0.061	0.057	0.062	0.057	0.061	240,000	13,760	0.0573	52.39	48.95	53.25	48.95	52.39	279	49.239	-1.61%
2018-04-26	0	0.062	0.056	0.063	0.060	0.062	1,540,000	92,800	0.0603	53.25	48.09	54.11	51.53	53.25	1,793	51.752	3.33%
2018-04-25	0	0.060	0.060	0.063	0.057	0.060	60,000	3,500	0.0583	51.53	51.53	54.11	48.95	51.53	70	50.098	5.26%
2018-04-24	0	0.057	0.057	0.061	0.056	0.061	8,020,000	488,120	0.0609	48.95	48.95	52.39	48.09	52.39	9,338	52.270	-6.56%
2018-04-23	0	0.061	0.060	0.063	0.060	0.061	9,740,000	584,420	0.0600	52.39	51.53	54.11	51.53	52.39	11,341	51.531	1.67%
2018-04-20	0	0.060	0.060	0.063	0.058	0.058	180,000	10,440	0.0580	51.53	51.53	54.11	49.81	49.81	210	49.812	3.45%
2018-04-19	0	0.058	0.058	0.059	0.058	0.060	800,000	46,440	0.0581	49.81	49.81	50.67	49.81	51.53	932	49.855	-1.69%
2018-04-18	0	0.059	0.058	0.063	0.059	0.059	40,000	2,360	0.0590	50.67	49.81	54.11	50.67	50.67	47	50.671	-7.81%
2018-04-17	0	0.064	0.056	0.064	0.060	0.064	2,340,000	140,480	0.0600	54.96	48.09	54.96	51.53	54.96	2,725	51.559	6.67%
2018-04-16	0	0.060	0.057	0.063	0.060	0.060	40,000	2,400	0.0600	51.53	48.95	54.11	51.53	51.53	47	51.529	5.26%
2018-04-13	0	0.057	0.057	0.064	0.057	0.057	80,000	4,560	0.0570	48.95	48.95	54.96	48.95	48.95	93	48.953	-1.72%
2018-04-12	0	0.058	0.057	0.060	0.056	0.060	1,000,000	57,440	0.0574	49.81	48.95	51.53	48.09	51.53	1,164	49.331	0.00%
2018-04-11	0	0.058	0.058	0.061	0.057	0.057	20,000	1,140	0.0570	49.81	49.81	52.39	48.95	48.95	23	48.953	-4.92%
2018-04-10	0	0.061	0.060	0.062	0.060	0.061	940,000	57,300	0.0610	52.39	51.53	53.25	51.53	52.39	1,095	52.352	0.00%
2018-04-09	0	0.061	0.061	0.064	0.058	0.062	840,000	50,880	0.0606	52.39	52.39	54.96	49.81	53.25	978	52.020	5.17%
2018-04-06	0	0.058	0.058	0.065	0.057	0.058	80,000	4,600	0.0575	49.81	49.81	55.82	48.95	49.81	93	49.382	-3.33%
2018-04-04	0	0.060	0.060	0.065	0.060	0.061	160,000	9,720	0.0608	51.53	51.53	55.82	51.53	52.39	186	52.174	-1.64%
2018-04-03	0	0.061	0.061	0.066	0.058	0.061	480,000	28,700	0.0598	52.39	52.39	56.68	49.81	52.39	559	51.350	1.67%
2018-03-29	0	0.060	0.060	0.066	0.060	0.060	520,000	31,200	0.0600	51.53	51.53	56.68	51.53	51.53	605	51.529	0.00%
2018-03-28	0	0.060	0.060	0.062	0.060	0.061	320,000	19,300	0.0603	51.53	51.53	53.25	51.53	52.39	373	51.798	-4.76%
2018-03-27	0	0.063	0.061	0.063	0.060	0.070	2,200,500	139,592	0.0634	54.11	52.39	54.11	51.53	60.12	2,562	54.481	0.00%
2018-03-26	0	0.063	0.063	0.067	0.062	0.063	2,220,000	137,800	0.0621	54.11	54.11	57.54	53.25	54.11	2,585	53.309	-10.00%
2018-03-23	0	0.070	0.065	0.070	0.064	0.071	1,620,000	109,200	0.0674	60.12	55.82	60.12	54.96	60.98	1,886	57.891	6.06%
2018-03-22	0	0.066	0.066	0.068	0.064	0.066	180,000	11,800	0.0656	56.68	56.68	58.40	54.96	56.68	210	56.301	3.12%
2018-03-21	0	0.064	0.064	0.065	0.063	0.067	580,000	37,300	0.0643	54.96	54.96	55.82	54.11	57.54	675	55.231	-5.88%
2018-03-20	0	0.068	0.064	0.068	0.064	0.069	2,918,000	196,480	0.0673	58.40	54.96	58.40	54.96	59.26	3,398	57.828	-1.45%
2018-03-19	0	0.069	0.068	0.071	0.069	0.069	1,760,000	121,440	0.0690	59.26	58.40	60.98	59.26	59.26	2,049	59.259	-4.17%
2018-03-16	0	0.072	0.072	0.075	0.070	0.076	5,080,000	370,860	0.0730	61.84	61.84	64.41	60.12	65.27	5,915	62.697	-4.00%
2018-03-15	0	0.075	0.073	0.078	0.073	0.080	9,560,000	725,060	0.0758	64.41	62.69	66.99	62.69	68.71	11,132	65.136	10.29%
2018-03-14	0	0.068	0.068	0.070	0.067	0.067	120,000	8,040	0.0670	58.40	58.40	60.12	57.54	57.54	140	57.541	0.00%
2018-03-13	0	0.068	0.068	0.072	0.068	0.069	240,000	16,400	0.0683	58.40	58.40	61.84	58.40	59.26	279	58.686	0.00%
2018-03-12	0	0.068	0.068	0.069	0.068	0.070	1,160,000	80,960	0.0698	58.40	58.40	59.26	58.40	60.12	1,351	59.940	0.00%
2018-03-09	0	0.068	0.068	0.073	-	-	20,000	1,360	0.0680	58.40	58.40	62.69	-	-	23	58.400	0.00%
2018-03-08	0	0.068	0.068	0.075	0.068	0.073	2,000,000	141,960	0.0710	58.40	58.40	64.41	58.40	62.69	2,329	60.959	-6.85%
2018-03-07	0	0.073	0.071	0.076	0.067	0.082	7,180,000	541,580	0.0754	62.69	60.98	65.27	57.54	70.42	8,360	64.780	5.80%
2018-03-06	0	0.069	0.069	0.073	0.066	0.068	460,000	30,560	0.0664	59.26	59.26	62.69	56.68	58.40	536	57.056	-2.82%
2018-03-05	0	0.071	0.070	0.071	0.071	0.071	2,040,000	144,840	0.0710	60.98	60.12	60.98	60.98	60.98	2,375	60.976	1.43%
2018-03-02	0	0.070	0.070	0.071	0.062	0.072	11,520,000	782,960	0.0680	60.12	60.12	60.98	53.25	61.84	13,414	58.370	7.69%
2018-03-01	0	0.065	0.065	0.070	0.062	0.070	11,820,000	797,300	0.0675	55.82	55.82	60.12	53.25	60.12	13,763	57.931	-1.52%
2018-02-28	0	0.066	0.066	0.070	0.065	0.071	11,220,000	772,760	0.0689	56.68	56.68	60.12	55.82	60.98	13,064	59.150	1.54%
2018-02-27	0	0.065	0.065	0.067	0.064	0.070	1,060,000	70,220	0.0662	55.82	55.82	57.54	54.96	60.12	1,234	56.893	3.17%
2018-02-26	0	0.063	0.062	0.066	0.063	0.073	5,860,000	403,840	0.0689	54.11	53.25	56.68	54.11	62.69	6,823	59.186	-4.55%
2018-02-23	0	0.066	0.061	0.067	0.066	0.068	60,000	4,000	0.0667	56.68	52.39	57.54	56.68	58.40	70	57.255	-2.94%
2018-02-22	0	0.068	0.063	0.068	0.065	0.068	60,500	3,994	0.0660	58.40	54.11	58.40	55.82	58.40	70	56.697	4.62%
2018-02-21	0	0.065	0.062	0.069	0.060	0.067	3,220,000	202,100	0.0628	55.82	53.25	59.26	51.53	57.54	3,749	53.903	-4.41%
2018-02-20	0	0.068	0.064	0.068	0.062	0.069	4,800,000	304,280	0.0634	58.40	54.96	58.40	53.25	59.26	5,589	54.442	9.68%
2018-02-15	0	0.062	0.060	0.062	0.056	0.062	2,480,000	147,120	0.0593	53.25	51.53	53.25	48.09	53.25	2,888	50.948	10.71%
2018-02-14	0	0.056	0.054	0.056	0.053	0.056	3,520,000	190,880	0.0542	48.09	46.38	48.09	45.52	48.09	4,099	46.572	0.00%
2018-02-13	0	0.056	0.055	0.056	0.055	0.056	1,180,000	64,920	0.0550	48.09	47.24	48.09	47.24	48.09	1,374	47.250	1.82%
2018-02-12	0	0.055	0.055	0.058	0.054	0.056	2,680,000	148,300	0.0553	47.24	47.24	49.81	46.38	48.09	3,121	47.524	-1.79%
2018-02-09	0	0.056	0.055	0.056	0.052	0.056	17,600,000	943,740	0.0536	48.09	47.24	48.09	44.66	48.09	20,493	46.051	1.82%
2018-02-08	0	0.055	0.055	0.056	0.055	0.055	2,780,000	152,900	0.0550	47.24	47.24	48.09	47.24	47.24	3,237	47.235	0.00%
2018-02-07	0	0.055	0.055	0.056	0.055	0.056	820,000	45,660	0.0557	47.24	47.24	48.09	47.24	48.09	955	47.822	0.00%
2018-02-06	0	0.055	0.055	0.056	0.054	0.056	2,380,000	130,500	0.0548	47.24	47.24	48.09	46.38	48.09	2,771	47.091	-3.51%
2018-02-05	0	0.057	0.055	0.057	0.055	0.057	840,000	46,920	0.0559	48.95	47.24	48.95	47.24	48.95	978	47.971	0.00%
2018-02-02	0	0.057	0.056	0.057	0.055	0.057	2,860,000	159,240	0.0557	48.95	48.09	48.95	47.24	48.95	3,330	47.818	0.00%
2018-02-01	0	0.057	0.056	0.058	0.055	0.060	8,600,000	487,900	0.0567	48.95	48.09	49.81	47.24	51.53	10,014	48.723	-5.00%
2018-01-31	0	0.060	0.058	0.061	0.060	0.068	800,000	48,560	0.0607	51.53	49.81	52.39	51.53	58.40	932	52.131	-6.25%
2018-01-30	0	0.064	0.062	0.064	0.061	0.064	2,220,000	138,680	0.0625	54.96	53.25	54.96	52.39	54.96	2,585	53.649	-1.54%
2018-01-29	0	0.065	0.063	0.066	0.065	0.066	1,840,000	120,440	0.0655	55.82	54.11	56.68	55.82	56.68	2,142	56.216	0.00%
2018-01-26	0	0.065	0.063	0.065	0.062	0.077	10,063,100	652,986	0.0649	55.82	54.11	55.82	53.25	66.13	11,717	55.728	-12.16%
2018-01-25	0	0.074	0.072	0.077	0.070	0.078	5,440,000	391,800	0.0720	63.55	61.84	66.13	60.12	66.99	6,334	61.854	-8.64%
2018-01-24	0	0.081	0.077	0.081	0.077	0.081	40,000	3,160	0.0790	69.56	66.13	69.56	66.13	69.56	47	67.847	5.19%
2018-01-23	0	0.077	0.085	0.086	0.077	0.079	120,000	9,440	0.0787	66.13	73.00	73.86	66.13	67.85	140	67.561	-1.28%
2018-01-22	0	0.078	0.078	0.082	0.078	0.078	20,000	1,560	0.0780	66.99	66.99	70.42	66.99	66.99	23	66.988	2.63%
2018-01-19	0	0.076	0.076	0.078	0.076	0.082	540,000	41,840	0.0775	65.27	65.27	66.99	65.27	70.42	629	66.543	-2.56%
2018-01-18	0	0.078	0.075	0.082	0.078	0.080	200,000	15,960	0.0798	66.99	64.41	70.42	66.99	68.71	233	68.534	-2.50%
2018-01-17	0	0.080	0.076	0.082	0.076	0.080	940,000	75,100	0.0799	68.71	65.27	70.42	65.27	68.71	1,095	68.615	1.27%
2018-01-16	0	0.079	0.075	0.080	0.076	0.079	80,000	6,340	0.0793	67.85	64.41	68.71	65.27	67.85	93	68.062	3.95%
2018-01-15	0	0.076	0.081	0.082	0.075	0.076	260,000	19,240	0.0740	65.27	69.56	70.42	64.41	65.27	303	63.553	-6.17%
2018-01-12	0	0.081	0.076	0.081	0.076	0.081	660,000	51,340	0.0778	69.56	65.27	69.56	65.27	69.56	768	66.806	8.00%
2018-01-11	0	0.075	0.071	0.080	0.075	0.078	540,000	41,400	0.0767	64.41	60.98	68.71	64.41	66.99	629	65.843	1.35%
2018-01-10	0	0.074	0.073	0.075	0.074	0.075	600,000	44,980	0.0750	63.55	62.69	64.41	63.55	64.41	699	64.383	-1.33%
2018-01-09	0	0.075	0.075	0.081	0.075	0.076	520,000	39,500	0.0760	64.41	64.41	69.56	64.41	65.27	605	65.238	-1.32%
2018-01-08	0	0.076	0.071	0.076	0.075	0.076	40,000	3,020	0.0755	65.27	60.98	65.27	64.41	65.27	47	64.841	0.00%
2018-01-05	0	0.076	0.072	0.079	0.076	0.079	220,000	16,780	0.0763	65.27	61.84	67.85	65.27	67.85	256	65.505	-3.80%
2018-01-04	0	0.079	0.073	0.079	0.079	0.079	140,000	11,060	0.0790	67.85	62.69	67.85	67.85	67.85	163	67.847	0.00%
2018-01-03	0	0.079	0.075	0.080	0.079	0.079	160,000	12,640	0.0790	67.85	64.41	68.71	67.85	67.85	186	67.847	-1.25%
2018-01-02	0	0.080	0.074	0.080	0.073	0.080	1,820,000	139,460	0.0766	68.71	63.55	68.71	62.69	68.71	2,119	65.809	2.56%
2017-12-29	0	0.078	0.073	0.078	0.072	0.078	2,240,000	170,120	0.0759	66.99	62.69	66.99	61.84	66.99	2,608	65.225	2.63%
2017-12-28	0	0.076	0.072	0.076	0.076	0.076	120,000	9,120	0.0760	65.27	61.84	65.27	65.27	65.27	140	65.271	-1.30%
2017-12-27	0	0.077	0.072	0.077	0.071	0.078	880,000	66,220	0.0753	66.13	61.84	66.13	60.98	66.99	1,025	64.626	-1.28%
2017-12-22	0	0.078	0.078	0.079	0.071	0.078	820,000	63,080	0.0769	66.99	66.99	67.85	60.98	66.99	955	66.067	0.00%
2017-12-21	0	0.078	0.076	0.079	0.076	0.080	560,000	43,840	0.0783	66.99	65.27	67.85	65.27	68.71	652	67.234	-4.88%
2017-12-20	0	0.082	0.072	0.082	0.073	0.082	1,080,000	82,540	0.0764	70.42	61.84	70.42	62.69	70.42	1,258	65.636	7.89%
2017-12-19	0	0.076	0.075	0.079	0.076	0.090	920,000	71,780	0.0780	65.27	64.41	67.85	65.27	77.29	1,071	67.007	0.00%
2017-12-18	0	0.076	0.074	0.076	0.067	0.076	4,540,000	332,420	0.0732	65.27	63.55	65.27	57.54	65.27	5,286	62.883	-1.30%
2017-12-15	0	0.077	0.072	0.077	0.075	0.077	1,720,000	130,000	0.0756	66.13	61.84	66.13	64.41	66.13	2,003	64.911	0.00%
2017-12-14	0	0.077	0.072	0.077	0.070	0.077	3,040,000	220,180	0.0724	66.13	61.84	66.13	60.12	66.13	3,540	62.203	0.00%
2017-12-13	0	0.077	0.072	0.077	0.077	0.077	20,000	1,540	0.0770	66.13	61.84	66.13	66.13	66.13	23	66.129	0.00%
2017-12-12	0	0.077	0.072	0.077	0.078	0.078	20,000	1,560	0.0780	66.13	61.84	66.13	66.99	66.99	23	66.988	0.00%
2017-12-11	0	0.077	0.074	0.077	0.071	0.077	2,200,000	163,940	0.0745	66.13	63.55	66.13	60.98	66.13	2,562	63.998	0.00%
2017-12-08	0	0.077	0.075	0.077	0.077	0.077	420,000	32,360	0.0770	66.13	64.41	66.13	66.13	66.13	489	66.170	-1.28%
2017-12-07	0	0.078	0.075	0.078	0.076	0.078	840,000	63,940	0.0761	66.99	64.41	66.99	65.27	66.99	978	65.373	-1.27%
2017-12-06	0	0.079	0.075	0.080	0.075	0.079	1,600,000	126,260	0.0789	67.85	64.41	68.71	64.41	67.85	1,863	67.772	-1.25%
2017-12-05	0	0.080	0.079	0.081	0.078	0.080	1,340,000	106,320	0.0793	68.71	67.85	69.56	66.99	68.71	1,560	68.142	2.56%
2017-12-04	0	0.078	0.076	0.078	0.077	0.080	1,240,000	96,120	0.0775	66.99	65.27	66.99	66.13	68.71	1,444	66.573	-2.50%
2017-12-01	0	0.080	0.076	0.080	0.074	0.088	4,960,000	407,720	0.0822	68.71	65.27	68.71	63.55	75.58	5,775	70.597	-5.88%
2017-11-30	0	0.085	0.084	0.086	0.083	0.088	14,280,000	1,210,460	0.0848	73.00	72.14	73.86	71.28	75.58	16,627	72.799	-3.41%
2017-11-29	0	0.088	0.082	0.088	0.082	0.088	980,000	80,480	0.0821	75.58	70.42	75.58	70.42	75.58	1,141	70.529	4.76%
2017-11-28	0	0.084	0.084	0.085	0.080	0.086	2,300,000	193,700	0.0842	72.14	72.14	73.00	68.71	73.86	2,678	72.328	-4.55%
2017-11-27	0	0.088	0.085	0.088	0.088	0.089	60,000	5,300	0.0883	75.58	73.00	75.58	75.58	76.44	70	75.863	-1.12%
2017-11-24	0	0.089	0.085	0.089	0.085	0.093	1,280,000	111,460	0.0871	76.44	73.00	76.44	73.00	79.87	1,490	74.785	-1.11%
2017-11-23	0	0.090	0.089	0.090	0.089	0.090	1,060,000	94,400	0.0891	77.29	76.44	77.29	76.44	77.29	1,234	76.484	1.12%
2017-11-22	0	0.089	0.086	0.090	0.089	0.089	320,000	28,480	0.0890	76.44	73.86	77.29	76.44	76.44	373	76.435	-2.20%
2017-11-21	0	0.091	0.086	0.092	0.089	0.093	3,580,000	319,960	0.0894	78.15	73.86	79.01	76.44	79.87	4,168	76.757	-5.21%
2017-11-20	0	0.096	0.092	0.096	0.097	0.097	20,000	1,940	0.0970	82.45	79.01	82.45	83.31	83.31	23	83.306	2.13%
2017-11-17	0	0.094	0.093	0.098	0.091	0.094	1,740,000	162,520	0.0934	80.73	79.87	84.16	78.15	80.73	2,026	80.216	-2.08%
2017-11-16	0	0.096	0.092	0.096	0.095	0.098	54,140,000	5,197,060	0.0960	82.45	79.01	82.45	81.59	84.16	63,040	82.441	-2.04%
2017-11-15	0	0.098	0.094	0.098	0.092	0.098	59,080,000	5,667,240	0.0959	84.16	80.73	84.16	79.01	84.16	68,792	82.383	-1.01%
2017-11-14	0	0.099	0.092	0.099	0.093	0.099	1,920,000	179,280	0.0934	85.02	79.01	85.02	79.87	85.02	2,236	80.193	0.00%
2017-11-13	0	0.099	0.095	0.099	0.095	0.099	40,000	3,880	0.0970	85.02	81.59	85.02	81.59	85.02	47	83.306	1.02%
2017-11-10	0	0.098	0.095	0.098	0.094	0.098	16,760,000	1,602,700	0.0956	84.16	81.59	84.16	80.73	84.16	19,515	82.126	4.26%
2017-11-09	0	0.094	0.094	0.099	0.091	0.097	8,800,000	839,760	0.0954	80.73	80.73	85.02	78.15	83.31	10,247	81.955	-6.93%
2017-11-08	0	0.101	0.101	0.102	0.100	0.101	640,000	64,040	0.1001	86.74	86.74	87.60	85.88	86.74	745	85.936	1.00%
2017-11-07	0	0.100	0.095	0.101	0.099	0.100	1,580,000	157,380	0.0996	85.88	81.59	86.74	85.02	85.88	1,840	85.545	1.01%
2017-11-06	0	0.099	0.097	0.099	0.100	0.101	1,000,000	100,840	0.1008	85.02	83.31	85.02	85.88	86.74	1,164	86.604	-1.00%
2017-11-03	0	0.100	0.098	0.100	0.100	0.100	120,000	12,000	0.1000	85.88	84.16	85.88	85.88	85.88	140	85.882	1.01%
2017-11-02	0	0.099	0.095	0.101	0.099	0.106	9,340,000	975,600	0.1045	85.02	81.59	86.74	85.02	91.04	10,875	89.708	-1.98%
2017-11-01	0	0.101	0.100	0.101	0.099	0.102	50,420,000	5,094,160	0.1010	86.74	85.88	86.74	85.02	87.60	58,708	86.771	-0.98%
2017-10-31	0	0.102	0.102	0.103	0.094	0.104	44,220,000	4,562,880	0.1032	87.60	87.60	88.46	80.73	89.32	51,489	88.618	0.00%
2017-10-30	0	0.102	0.102	0.104	0.101	0.102	50,460,000	5,146,860	0.1020	87.60	87.60	89.32	86.74	87.60	58,755	87.599	0.00%
2017-10-27	0	0.102	0.102	0.105	0.102	0.102	50,200,000	5,120,400	0.1020	87.60	87.60	90.18	87.60	87.60	58,452	87.600	-0.97%
2017-10-26	0	0.103	0.102	0.105	0.102	0.105	1,640,000	168,600	0.1028	88.46	87.60	90.18	87.60	90.18	1,910	88.291	0.98%
2017-10-25	0	0.102	0.100	0.102	0.101	0.102	1,720,000	174,240	0.1013	87.60	85.88	87.60	86.74	87.60	2,003	87.001	0.00%
2017-10-24	0	0.102	0.101	0.103	0.100	0.102	1,800,000	182,520	0.1014	87.60	86.74	88.46	85.88	87.60	2,096	87.085	-0.97%
2017-10-23	0	0.103	0.102	0.104	0.102	0.103	1,120,000	114,320	0.1021	88.46	87.60	89.32	87.60	88.46	1,304	87.661	0.98%
2017-10-20	0	0.102	0.101	0.103	0.101	0.103	2,800,000	285,000	0.1018	87.60	86.74	88.46	86.74	88.46	3,260	87.416	-1.92%
2017-10-19	0	0.104	0.103	0.105	0.103	0.105	2,020,000	211,720	0.1048	89.32	88.46	90.18	88.46	90.18	2,352	90.015	-2.80%
2017-10-18	0	0.107	0.104	0.107	0.104	0.107	2,180,000	228,100	0.1046	91.89	89.32	91.89	89.32	91.89	2,538	89.861	0.94%
2017-10-17	0	0.106	0.103	0.106	0.103	0.106	2,220,000	231,820	0.1044	91.04	88.46	91.04	88.46	91.04	2,585	89.681	-0.93%
2017-10-16	0	0.107	0.107	0.108	0.104	0.110	34,380,000	3,624,960	0.1054	91.89	91.89	92.75	89.32	94.47	40,032	90.553	2.88%
2017-10-13	0	0.104	0.102	0.104	0.101	0.106	1,180,000	120,780	0.1024	89.32	87.60	89.32	86.74	91.04	1,374	87.906	-0.95%
2017-10-12	0	0.105	0.105	0.106	0.104	0.109	720,000	75,600	0.1050	90.18	90.18	91.04	89.32	93.61	838	90.176	-3.67%
2017-10-11	0	0.109	0.104	0.109	0.103	0.111	13,400,000	1,394,760	0.1041	93.61	89.32	93.61	88.46	95.33	15,603	89.392	0.00%
2017-10-10	0	0.109	0.106	0.109	0.102	0.109	37,000,000	3,853,200	0.1041	93.61	91.04	93.61	87.60	93.61	43,082	89.438	6.86%
2017-10-09	0	0.102	0.101	0.102	0.095	0.104	23,440,000	2,346,220	0.1001	87.60	86.74	87.60	81.59	89.32	27,293	85.964	2.00%
2017-10-06	0	0.100	0.100	0.102	0.095	0.105	5,680,000	564,820	0.0994	85.88	85.88	87.60	81.59	90.18	6,614	85.402	0.00%
2017-10-04	0	0.100	0.099	0.100	0.098	0.103	3,723,000	375,326	0.1008	85.88	85.02	85.88	84.16	88.46	4,335	86.580	-3.85%
2017-10-03	0	0.104	0.103	0.105	0.101	0.107	2,040,000	208,800	0.1024	89.32	88.46	90.18	86.74	91.89	2,375	87.903	-0.95%
2017-09-29	0	0.105	0.094	0.105	0.090	0.105	1,740,000	162,160	0.0932	90.18	80.73	90.18	77.29	90.18	2,026	80.038	14.13%
2017-09-28	0	0.092	0.091	0.096	0.089	0.093	2,700,000	246,060	0.0911	79.01	78.15	82.45	76.44	79.87	3,144	78.267	1.10%
2017-09-27	0	0.091	0.091	0.092	0.089	0.092	5,440,000	493,900	0.0908	78.15	78.15	79.01	76.44	79.01	6,334	77.973	-2.15%
2017-09-26	0	0.093	0.091	0.094	0.090	0.103	14,860,000	1,370,280	0.0922	79.87	78.15	80.73	77.29	88.46	17,303	79.194	-4.12%
2017-09-25	0	0.097	0.097	0.101	0.097	0.103	3,820,000	374,120	0.0979	83.31	83.31	86.74	83.31	88.46	4,448	84.111	-5.83%
2017-09-22	0	0.103	0.102	0.103	0.100	0.104	3,640,000	371,940	0.1022	88.46	87.60	88.46	85.88	89.32	4,238	87.756	-1.90%
2017-09-21	0	0.105	0.102	0.105	0.101	0.106	3,640,000	373,120	0.1025	90.18	87.60	90.18	86.74	91.04	4,238	88.034	-0.94%
2017-09-20	0	0.106	0.106	0.107	0.106	0.109	2,000,000	214,500	0.1073	91.04	91.04	91.89	91.04	93.61	2,329	92.109	-3.64%
2017-09-19	0	0.110	0.107	0.110	0.106	0.111	1,820,000	196,640	0.1080	94.47	91.89	94.47	91.04	95.33	2,119	92.791	1.85%
2017-09-18	0	0.108	0.108	0.110	0.108	0.112	3,940,000	428,540	0.1088	92.75	92.75	94.47	92.75	96.19	4,588	93.411	-3.57%
2017-09-15	0	0.112	0.109	0.113	0.110	0.114	4,980,000	551,560	0.1108	96.19	93.61	97.05	94.47	97.91	5,799	95.119	0.00%
2017-09-14	0	0.112	0.111	0.112	0.111	0.114	1,700,000	190,300	0.1119	96.19	95.33	96.19	95.33	97.91	1,979	96.138	-1.75%
2017-09-13	0	0.114	0.114	0.115	0.112	0.116	3,460,000	390,760	0.1129	97.91	97.91	98.76	96.19	99.62	4,029	96.992	0.00%
2017-09-12	0	0.114	0.112	0.114	0.112	0.116	3,840,000	434,080	0.1130	97.91	96.19	97.91	96.19	99.62	4,471	97.083	-2.56%
2017-09-11	0	0.117	0.114	0.117	0.111	0.129	5,960,000	704,040	0.1181	100.5	97.91	100.5	95.33	110.8	6,940	101.45	0.86%
2017-09-08	0	0.116	0.115	0.117	0.115	0.116	3,260,000	377,500	0.1158	99.62	98.76	100.5	98.76	99.62	3,796	99.450	0.00%
2017-09-07	0	0.116	0.115	0.116	0.113	0.116	1,460,000	168,460	0.1154	99.62	98.76	99.62	97.05	99.62	1,700	99.094	0.00%
2017-09-06	0	0.116	0.114	0.116	0.115	0.118	2,300,000	267,400	0.1163	99.62	97.91	99.62	98.76	101.3	2,678	99.848	0.00%
2017-09-05	0	0.116	0.114	0.118	0.111	0.117	2,660,000	304,900	0.1146	99.62	97.91	101.3	95.33	100.5	3,097	98.442	0.87%
2017-09-04	0	0.115	0.112	0.115	0.115	0.117	960,000	110,960	0.1156	98.76	96.19	98.76	98.76	100.5	1,118	99.266	-0.86%
2017-09-01	0	0.116	0.113	0.117	0.111	0.117	3,500,000	394,460	0.1127	99.62	97.05	100.5	95.33	100.5	4,075	96.792	-1.69%
2017-08-31	0	0.118	0.117	0.118	0.118	0.120	1,920,000	229,400	0.1195	101.3	100.5	101.3	101.3	103.1	2,236	102.61	1.72%
2017-08-30	0	0.116	0.116	0.117	0.116	0.117	820,000	95,380	0.1163	99.62	99.62	100.5	99.62	100.5	955	99.896	-1.69%
2017-08-29	0	0.118	0.113	0.118	0.116	0.118	1,280,000	150,100	0.1173	101.3	97.05	101.3	99.62	101.3	1,490	100.71	0.00%
2017-08-28	0	0.118	0.115	0.118	0.114	0.120	2,820,000	327,900	0.1163	101.3	98.76	101.3	97.91	103.1	3,284	99.861	-1.67%
2017-08-25	0	0.120	0.117	0.122	0.117	0.124	3,480,000	415,400	0.1194	103.1	100.5	104.8	100.5	106.5	4,052	102.52	1.69%
2017-08-24	0	0.118	0.116	0.118	0.114	0.119	2,540,000	293,820	0.1157	101.3	99.62	101.3	97.91	102.2	2,958	99.346	1.72%
2017-08-22	0	0.116	0.116	0.119	0.113	0.130	31,660,000	3,794,540	0.1199	99.62	99.62	102.2	97.05	111.6	36,864	102.93	-2.52%
2017-08-21	0	0.119	0.119	0.122	0.112	0.124	2,260,000	267,560	0.1184	102.2	102.2	104.8	96.19	106.5	2,632	101.68	0.85%
2017-08-18	0	0.118	0.118	0.119	0.117	0.119	1,360,000	160,720	0.1182	101.3	101.3	102.2	100.5	102.2	1,584	101.49	0.00%
2017-08-17	0	0.118	0.115	0.119	0.115	0.118	2,740,000	318,220	0.1161	101.3	98.76	102.2	98.76	101.3	3,190	99.743	2.61%
2017-08-16	0	0.115	0.110	0.116	0.110	0.115	540,000	59,920	0.1110	98.76	94.47	99.62	94.47	98.76	629	95.298	4.55%
2017-08-15	0	0.110	0.108	0.110	0.106	0.118	4,420,000	485,540	0.1099	94.47	92.75	94.47	91.04	101.3	5,147	94.342	-6.78%
2017-08-14	0	0.118	0.112	0.118	-	-	0	0	-	101.3	96.19	101.3	-	-	0	-	0.00%
2017-08-11	0	0.118	0.116	0.118	0.112	0.118	3,840,000	441,180	0.1149	101.3	99.62	101.3	96.19	101.3	4,471	98.671	1.72%
2017-08-10	0	0.116	0.116	0.118	0.116	0.117	2,380,000	276,500	0.1162	99.62	99.62	101.3	99.62	100.5	2,771	99.775	-1.69%
2017-08-09	0	0.118	0.118	0.119	0.114	0.118	2,080,000	240,180	0.1155	101.3	101.3	102.2	97.91	101.3	2,422	99.169	1.72%
2017-08-08	0	0.116	0.116	0.118	0.115	0.123	64,620,000	7,522,760	0.1164	99.62	99.62	101.3	98.76	105.6	75,242	99.980	-1.69%
2017-08-07	0	0.118	0.118	0.119	0.112	0.118	128,080,000	14,740,440	0.1151	101.3	101.3	102.2	96.19	101.3	149,134	98.840	2.61%
2017-08-04	0	0.115	0.115	0.120	0.113	0.122	82,000,000	9,373,020	0.1143	98.76	98.76	103.1	97.05	104.8	95,479	98.168	0.88%
2017-08-03	0	0.114	0.110	0.115	0.110	0.114	2,140,000	237,640	0.1110	97.91	94.47	98.76	94.47	97.91	2,492	95.370	0.00%
2017-08-02	0	0.114	0.111	0.115	0.114	0.114	40,000	4,560	0.1140	97.91	95.33	98.76	97.91	97.91	47	97.906	0.88%
2017-08-01	0	0.113	0.111	0.113	0.110	0.113	1,380,000	153,900	0.1115	97.05	95.33	97.05	94.47	97.05	1,607	95.777	0.00%
2017-07-31	0	0.113	0.110	0.114	0.110	0.113	340,000	38,360	0.1128	97.05	94.47	97.91	94.47	97.05	396	96.896	0.89%
2017-07-28	0	0.112	0.111	0.115	0.112	0.112	2,000,000	224,000	0.1120	96.19	95.33	98.76	96.19	96.19	2,329	96.188	0.00%
2017-07-27	0	0.112	0.112	0.115	0.112	0.115	1,280,000	144,500	0.1129	96.19	96.19	98.76	96.19	98.76	1,490	96.953	-3.45%
2017-07-26	0	0.116	0.118	0.119	-	-	0	0	-	99.62	101.3	102.2	-	-	0	-	0.00%
2017-07-25	0	0.116	0.116	0.119	0.112	0.114	540,000	61,300	0.1135	99.62	99.62	102.2	96.19	97.91	629	97.492	1.75%
2017-07-24	0	0.114	0.113	0.115	0.113	0.117	3,060,000	352,900	0.1153	97.91	97.05	98.76	97.05	100.5	3,563	99.045	-3.39%
2017-07-21	0	0.118	0.118	0.120	0.115	0.120	1,520,000	179,580	0.1181	101.3	101.3	103.1	98.76	103.1	1,770	101.47	4.42%
2017-07-20	0	0.113	0.112	0.113	0.113	0.120	44,500,000	5,219,100	0.1173	97.05	96.19	97.05	97.05	103.1	51,815	100.73	0.89%
2017-07-19	0	0.112	0.108	0.118	-	-	0	0	-	96.19	92.75	101.3	-	-	0	-	0.00%
2017-07-18	0	0.112	0.112	0.118	0.111	0.113	560,000	62,600	0.1118	96.19	96.19	101.3	95.33	97.05	652	96.004	-0.88%
2017-07-17	0	0.113	0.113	0.118	0.113	0.115	380,000	43,000	0.1132	97.05	97.05	101.3	97.05	98.76	442	97.183	-1.74%
2017-07-14	0	0.115	0.114	0.119	0.115	0.119	120,000	14,200	0.1183	98.76	97.91	102.2	98.76	102.2	140	101.63	3.60%
2017-07-13	0	0.111	0.115	0.123	0.111	0.120	3,480,000	404,800	0.1163	95.33	98.76	105.6	95.33	103.1	4,052	99.900	-7.50%
2017-07-12	0	0.120	0.120	0.124	0.120	0.125	1,920,000	231,260	0.1204	103.1	103.1	106.5	103.1	107.4	2,236	103.44	0.00%
2017-07-11	0	0.120	0.119	0.120	0.116	0.128	11,540,000	1,403,800	0.1216	103.1	102.2	103.1	99.62	109.9	13,437	104.47	4.35%
2017-07-10	0	0.115	0.115	0.116	0.114	0.119	900,000	104,520	0.1161	98.76	98.76	99.62	97.91	102.2	1,048	99.738	0.88%
2017-07-07	0	0.114	0.114	0.117	0.112	0.116	960,000	110,080	0.1147	97.91	97.91	100.5	96.19	99.62	1,118	98.478	2.70%
2017-07-06	0	0.111	0.106	0.112	0.103	0.115	600,000	66,540	0.1109	95.33	91.04	96.19	88.46	98.76	699	95.244	-0.89%
2017-07-05	0	0.112	0.109	0.114	0.105	0.117	8,500,000	935,500	0.1101	96.19	93.61	97.91	90.18	100.5	9,897	94.521	-3.45%
2017-07-04	0	0.116	0.116	0.122	0.115	0.128	2,160,000	260,740	0.1207	99.62	99.62	104.8	98.76	109.9	2,515	103.67	-3.33%
2017-07-03	0	0.120	0.120	0.124	0.120	0.132	4,500,000	551,900	0.1226	103.1	103.1	106.5	103.1	113.4	5,240	105.33	0.00%
2017-06-30	0	0.120	0.118	0.120	0.113	0.120	6,340,000	746,880	0.1178	103.1	101.3	103.1	97.05	103.1	7,382	101.17	8.11%
2017-06-29	0	0.111	0.111	0.113	0.108	0.120	10,040,000	1,120,220	0.1116	95.33	95.33	97.05	92.75	103.1	11,690	95.824	5.71%
2017-06-28	0	0.105	0.105	0.109	0.100	0.110	13,820,000	1,436,640	0.1040	90.18	90.18	93.61	85.88	94.47	16,092	89.278	5.00%
2017-06-27	0	0.100	0.100	0.105	0.100	0.121	39,080,000	4,361,640	0.1116	85.88	85.88	90.18	85.88	103.9	45,504	95.852	-17.36%
2017-06-26	0	0.121	0.120	0.125	0.117	0.129	24,740,000	3,008,700	0.1216	103.9	103.1	107.4	100.5	110.8	28,807	104.44	-6.92%
2017-06-23	0	0.130	0.130	0.136	0.123	0.154	39,500,000	5,481,520	0.1388	111.6	111.6	116.8	105.6	132.3	45,993	119.18	-13.91%
2017-06-22	0	0.151	0.151	0.158	0.136	0.155	16,660,000	2,422,140	0.1454	129.7	129.7	135.7	116.8	133.1	19,399	124.86	-0.66%
2017-06-21	0	0.152	0.152	0.157	0.151	0.158	6,700,000	1,032,640	0.1541	130.5	130.5	134.8	129.7	135.7	7,801	132.37	-1.30%
2017-06-20	0	0.154	0.154	0.157	0.153	0.156	3,620,000	559,100	0.1544	132.3	132.3	134.8	131.4	134.0	4,215	132.64	0.65%
2017-06-19	0	0.153	0.153	0.163	0.151	0.155	7,420,000	1,135,720	0.1531	131.4	131.4	140.0	129.7	133.1	8,640	131.45	-1.29%
2017-06-16	0	0.155	0.151	0.159	0.149	0.161	4,980,000	766,940	0.1540	133.1	129.7	136.6	128.0	138.3	5,799	132.26	-0.64%
2017-06-15	0	0.156	0.156	0.160	0.155	0.161	3,560,000	571,020	0.1604	134.0	134.0	137.4	133.1	138.3	4,145	137.75	-2.50%
2017-06-14	0	0.160	0.160	0.161	0.160	0.169	13,260,000	2,163,200	0.1631	137.4	137.4	138.3	137.4	145.1	15,440	140.11	-5.88%
2017-06-13	0	0.170	0.169	0.172	0.168	0.171	3,700,000	625,840	0.1691	146.0	145.1	147.7	144.3	146.9	4,308	145.27	0.59%
2017-06-12	0	0.169	0.168	0.170	0.168	0.170	2,340,000	395,740	0.1691	145.1	144.3	146.0	144.3	146.0	2,725	145.24	-0.59%
2017-06-09	0	0.170	0.168	0.172	0.170	0.175	5,080,000	882,280	0.1737	146.0	144.3	147.7	146.0	150.3	5,915	149.16	0.00%
2017-06-08	0	0.170	0.170	0.173	0.168	0.175	1,860,000	315,500	0.1696	146.0	146.0	148.6	144.3	150.3	2,166	145.68	-1.16%
2017-06-07	0	0.172	0.169	0.174	0.168	0.176	1,800,000	308,520	0.1714	147.7	145.1	149.4	144.3	151.2	2,096	147.20	0.00%
2017-06-06	0	0.172	0.170	0.172	0.170	0.174	1,640,000	280,620	0.1711	147.7	146.0	147.7	146.0	149.4	1,910	146.95	-1.71%
2017-06-05	0	0.175	0.172	0.175	0.169	0.175	2,080,000	356,040	0.1712	150.3	147.7	150.3	145.1	150.3	2,422	147.01	3.55%
2017-06-02	0	0.169	0.167	0.170	0.161	0.175	6,620,000	1,112,760	0.1681	145.1	143.4	146.0	138.3	150.3	7,708	144.36	-3.98%
2017-06-01	0	0.176	0.175	0.180	0.176	0.187	2,160,000	390,800	0.1809	151.2	150.3	154.6	151.2	160.6	2,515	155.38	-3.83%
2017-05-31	0	0.183	0.179	0.184	0.180	0.197	3,260,000	602,780	0.1849	157.2	153.7	158.0	154.6	169.2	3,796	158.80	-5.18%
2017-05-29	0	0.193	0.190	0.194	0.188	0.212	9,360,000	1,865,360	0.1993	165.8	163.2	166.6	161.5	182.1	10,899	171.16	-3.02%
2017-05-26	0	0.199	0.196	0.198	0.186	0.200	47,580,000	8,852,140	0.1860	170.9	168.3	170.0	159.7	171.8	55,401	159.78	4.74%
2017-05-25	0	0.190	0.190	0.192	0.183	0.193	8,280,000	1,556,300	0.1880	163.2	163.2	164.9	157.2	165.8	9,641	161.42	0.00%
2017-05-24	0	0.190	0.189	0.190	0.172	0.192	19,940,000	3,655,180	0.1833	163.2	162.3	163.2	147.7	164.9	23,218	157.43	9.83%
2017-05-23	0	0.173	0.168	0.173	0.161	0.173	4,520,000	763,140	0.1688	148.6	144.3	148.6	138.3	148.6	5,263	145.00	0.58%
2017-05-22	0	0.172	0.167	0.172	0.167	0.174	1,540,000	262,180	0.1702	147.7	143.4	147.7	143.4	149.4	1,793	146.21	-0.58%
2017-05-19	0	0.173	0.170	0.173	0.166	0.175	1,820,000	310,420	0.1706	148.6	146.0	148.6	142.6	150.3	2,119	146.48	-1.14%
2017-05-18	0	0.175	0.165	0.175	0.160	0.175	3,500,000	580,340	0.1658	150.3	141.7	150.3	137.4	150.3	4,075	142.40	10.76%
2017-05-17	0	0.158	0.158	0.163	0.157	0.163	1,620,000	260,800	0.1610	135.7	135.7	140.0	134.8	140.0	1,886	138.26	-1.25%
2017-05-16	0	0.160	0.159	0.164	0.155	0.160	11,980,000	1,860,440	0.1553	137.4	136.6	140.8	133.1	137.4	13,949	133.37	3.23%
2017-05-15	0	0.155	0.155	0.160	0.152	0.162	3,140,000	487,700	0.1553	133.1	133.1	137.4	130.5	139.1	3,656	133.39	-5.49%
2017-05-12	0	0.164	0.156	0.165	0.150	0.164	2,240,000	359,340	0.1604	140.8	134.0	141.7	128.8	140.8	2,608	137.77	2.50%
2017-05-11	0	0.160	0.156	0.165	0.160	0.168	340,000	54,720	0.1609	137.4	134.0	141.7	137.4	144.3	396	138.22	3.90%
2017-05-10	0	0.154	0.152	0.162	0.150	0.164	6,200,000	990,600	0.1598	132.3	130.5	139.1	128.8	140.8	7,219	137.22	-3.75%
2017-05-09	0	0.160	0.159	0.160	0.159	0.177	3,380,000	568,940	0.1683	137.4	136.6	137.4	136.6	152.0	3,936	144.56	-10.61%
2017-05-08	0	0.179	0.175	0.179	0.173	0.180	4,440,000	786,780	0.1772	153.7	150.3	153.7	148.6	154.6	5,170	152.19	2.29%
2017-05-05	0	0.175	0.171	0.176	0.168	0.175	1,100,000	188,920	0.1717	150.3	146.9	151.2	144.3	150.3	1,281	147.50	2.94%
2017-05-04	0	0.170	0.170	0.175	0.168	0.178	720,000	124,980	0.1736	146.0	146.0	150.3	144.3	152.9	838	149.08	1.19%
2017-05-02	0	0.168	0.168	0.171	0.166	0.168	960,000	159,700	0.1664	144.3	144.3	146.9	142.6	144.3	1,118	142.87	2.44%
2017-04-28	0	0.164	0.162	0.170	0.164	0.165	1,000,000	164,240	0.1642	140.8	139.1	146.0	140.8	141.7	1,164	141.05	-1.80%
2017-04-27	0	0.167	0.164	0.170	0.167	0.167	520,000	86,840	0.1670	143.4	140.8	146.0	143.4	143.4	605	143.42	0.00%
2017-04-26	0	0.167	0.165	0.167	-	-	0	0	-	143.4	141.7	143.4	-	-	0	-	0.00%
2017-04-25	0	0.167	0.167	0.170	0.167	0.170	600,000	101,700	0.1695	143.4	143.4	146.0	143.4	146.0	699	145.57	0.60%
2017-04-24	0	0.166	0.166	0.171	0.160	0.173	2,400,000	397,120	0.1655	142.6	142.6	146.9	137.4	148.6	2,795	142.11	-2.92%
2017-04-21	0	0.171	0.171	0.177	0.171	0.180	140,000	24,920	0.1780	146.9	146.9	152.0	146.9	154.6	163	152.87	-5.52%
2017-04-20	0	0.181	0.171	0.182	0.181	0.181	20,000	3,620	0.1810	155.4	146.9	156.3	155.4	155.4	23	155.45	1.69%
2017-04-19	0	0.178	0.170	0.179	0.170	0.178	1,800,000	306,520	0.1703	152.9	146.0	153.7	146.0	152.9	2,096	146.25	4.71%
2017-04-18	0	0.170	0.167	0.168	0.164	0.170	4,000,000	670,800	0.1677	146.0	143.4	144.3	140.8	146.0	4,658	144.02	-3.41%
2017-04-13	0	0.176	0.175	0.185	0.170	0.180	720,000	125,760	0.1747	151.2	150.3	158.9	146.0	154.6	838	150.01	3.53%
2017-04-12	0	0.170	0.169	0.170	0.169	0.181	540,000	91,980	0.1703	146.0	145.1	146.0	145.1	155.4	629	146.29	-6.08%
2017-04-11	0	0.181	0.172	0.181	0.181	0.183	40,000	7,280	0.1820	155.4	147.7	155.4	155.4	157.2	47	156.31	-1.09%
2017-04-10	0	0.183	0.176	0.183	0.182	0.183	240,000	43,740	0.1823	157.2	151.2	157.2	156.3	157.2	279	156.52	0.55%
2017-04-07	0	0.182	0.182	0.187	0.181	0.182	860,000	156,040	0.1814	156.3	156.3	160.6	155.4	156.3	1,001	155.83	1.11%
2017-04-06	0	0.180	0.180	0.184	0.179	0.186	3,480,000	634,280	0.1823	154.6	154.6	158.0	153.7	159.7	4,052	156.53	1.69%
2017-04-05	0	0.177	0.177	0.182	0.173	0.182	520,000	90,880	0.1748	152.0	152.0	156.3	148.6	156.3	605	150.10	1.14%
2017-04-03	0	0.175	0.175	0.182	0.170	0.178	1,420,000	245,880	0.1732	150.3	150.3	156.3	146.0	152.9	1,653	148.71	-3.85%
2017-03-31	0	0.182	0.181	0.186	0.180	0.182	420,000	75,880	0.1807	156.3	155.4	159.7	154.6	156.3	489	155.16	0.00%
2017-03-30	0	0.182	0.182	0.196	0.182	0.182	660,000	120,120	0.1820	156.3	156.3	168.3	156.3	156.3	768	156.31	-2.67%
2017-03-29	0	0.187	0.187	0.190	0.185	0.191	1,100,000	205,120	0.1865	160.6	160.6	163.2	158.9	164.0	1,281	160.15	0.54%
2017-03-28	0	0.186	0.186	0.188	0.185	0.191	3,620,000	680,840	0.1881	159.7	159.7	161.5	158.9	164.0	4,215	161.53	0.54%
2017-03-27	0	0.185	0.180	0.185	0.186	0.190	1,380,000	259,420	0.1880	158.9	154.6	158.9	159.7	163.2	1,607	161.45	-3.65%
2017-03-24	0	0.192	0.192	0.198	0.188	0.198	1,480,000	289,060	0.1953	164.9	164.9	170.0	161.5	170.0	1,723	167.74	-4.00%
2017-03-23	0	0.200	0.200	0.205	0.200	0.202	1,080,000	216,400	0.2004	171.8	171.8	176.1	171.8	173.5	1,258	172.08	-0.99%
2017-03-22	0	0.202	0.202	0.205	0.202	0.203	880,000	178,240	0.2025	173.5	173.5	176.1	173.5	174.3	1,025	173.95	-2.88%
2017-03-21	0	0.208	0.203	0.208	0.204	0.210	4,140,000	855,780	0.2067	178.6	174.3	178.6	175.2	180.4	4,821	177.53	0.48%
2017-03-20	0	0.207	0.202	0.208	0.202	0.208	3,780,000	769,520	0.2036	177.8	173.5	178.6	173.5	178.6	4,401	174.84	-0.96%
2017-03-17	0	0.209	0.205	0.209	0.203	0.210	1,100,000	228,620	0.2078	179.5	176.1	179.5	174.3	180.4	1,281	178.49	0.97%
2017-03-16	0	0.207	0.207	0.208	0.206	0.209	2,760,000	571,440	0.2070	177.8	177.8	178.6	176.9	179.5	3,214	177.81	-1.90%
2017-03-15	0	0.211	0.211	0.215	0.211	0.216	1,180,000	250,600	0.2124	181.2	181.2	184.6	181.2	185.5	1,374	182.39	-3.65%
2017-03-14	0	0.219	0.212	0.219	0.207	0.219	3,360,000	708,960	0.2110	188.1	182.1	188.1	177.8	188.1	3,912	181.21	2.34%
2017-03-13	0	0.214	0.211	0.215	0.206	0.214	4,500,000	952,840	0.2117	183.8	181.2	184.6	176.9	183.8	5,240	181.85	0.00%
2017-03-10	0	0.214	0.211	0.214	0.206	0.214	6,160,000	1,302,560	0.2115	183.8	181.2	183.8	176.9	183.8	7,173	181.60	0.00%
2017-03-09	0	0.214	0.206	0.215	0.203	0.214	5,560,000	1,156,700	0.2080	183.8	176.9	184.6	174.3	183.8	6,474	178.67	0.94%
2017-03-08	0	0.212	0.207	0.212	0.206	0.215	5,020,000	1,055,460	0.2103	182.1	177.8	182.1	176.9	184.6	5,845	180.57	0.95%
2017-03-07	0	0.210	0.204	0.210	0.200	0.212	7,120,000	1,449,240	0.2035	180.4	175.2	180.4	171.8	182.1	8,290	174.81	-0.47%
2017-03-06	0	0.211	0.211	0.214	0.200	0.223	7,640,000	1,607,560	0.2104	181.2	181.2	183.8	171.8	191.5	8,896	180.71	-5.38%
2017-03-03	0	0.223	0.223	0.224	0.196	0.228	25,260,000	5,458,320	0.2161	191.5	191.5	192.4	168.3	195.8	29,412	185.58	13.78%
2017-03-02	0	0.196	0.194	0.200	0.188	0.200	3,800,000	748,340	0.1969	168.3	166.6	171.8	161.5	171.8	4,425	169.13	4.26%
2017-03-01	0	0.188	0.188	0.190	0.188	0.188	120,000	22,560	0.1880	161.5	161.5	163.2	161.5	161.5	140	161.46	-0.53%
2017-02-28	0	0.189	0.189	0.192	0.180	0.197	4,840,000	927,880	0.1917	162.3	162.3	164.9	154.6	169.2	5,636	164.65	5.00%
2017-02-27	0	0.180	0.180	0.188	0.175	0.185	1,760,000	318,320	0.1809	154.6	154.6	161.5	150.3	158.9	2,049	155.33	-0.55%
2017-02-24	0	0.181	0.181	0.185	0.181	0.185	1,160,000	211,900	0.1827	155.4	155.4	158.9	155.4	158.9	1,351	156.88	-2.16%
2017-02-23	0	0.185	0.182	0.188	0.179	0.185	2,920,000	536,040	0.1836	158.9	156.3	161.5	153.7	158.9	3,400	157.66	1.65%
2017-02-22	0	0.182	0.182	0.189	0.182	0.183	720,000	131,440	0.1826	156.3	156.3	162.3	156.3	157.2	838	156.78	0.00%
2017-02-21	0	0.182	0.182	0.186	0.180	0.182	1,180,000	214,100	0.1814	156.3	156.3	159.7	154.6	156.3	1,374	155.83	-2.15%
2017-02-20	0	0.186	0.186	0.189	0.172	0.187	3,740,000	669,280	0.1790	159.7	159.7	162.3	147.7	160.6	4,355	153.69	5.08%
2017-02-17	0	0.177	0.177	0.179	0.176	0.186	2,280,000	407,460	0.1787	152.0	152.0	153.7	151.2	159.7	2,655	153.48	-5.85%
2017-02-16	0	0.188	0.184	0.189	0.183	0.200	9,160,000	1,716,560	0.1874	161.5	158.0	162.3	157.2	171.8	10,666	160.94	-4.08%
2017-02-15	0	0.196	0.196	0.199	0.170	0.209	147,672,915	26,757,553	0.1812	168.3	168.3	170.9	146.0	179.5	171,948	155.61	13.29%
2017-02-14	0	0.173	0.169	0.170	0.169	0.173	560,000	94,940	0.1695	148.6	145.1	146.0	145.1	148.6	652	145.60	1.76%
2017-02-13	0	0.170	0.169	0.173	0.164	0.171	4,460,000	752,720	0.1688	146.0	145.1	148.6	140.8	146.9	5,193	144.94	1.19%
2017-02-10	0	0.168	0.166	0.168	0.164	0.169	2,100,000	352,040	0.1676	144.3	142.6	144.3	140.8	145.1	2,445	143.97	-0.59%
2017-02-09	0	0.169	0.169	0.172	0.166	0.176	1,240,000	207,840	0.1676	145.1	145.1	147.7	142.6	151.2	1,444	143.95	0.60%
2017-02-08	0	0.168	0.166	0.175	0.165	0.168	2,120,000	353,460	0.1667	144.3	142.6	150.3	141.7	144.3	2,468	143.19	-2.33%
2017-02-07	0	0.172	0.169	0.175	0.165	0.172	900,000	152,040	0.1689	147.7	145.1	150.3	141.7	147.7	1,048	145.08	2.38%
2017-02-06	0	0.168	0.167	0.170	0.157	0.171	1,200,000	201,940	0.1683	144.3	143.4	146.0	134.8	146.9	1,397	144.53	-0.59%
2017-02-03	0	0.169	0.168	0.171	0.163	0.172	1,780,000	299,660	0.1683	145.1	144.3	146.9	140.0	147.7	2,073	144.58	4.32%
2017-02-02	0	0.162	0.161	0.162	0.162	0.165	340,000	55,760	0.1640	139.1	138.3	139.1	139.1	141.7	396	140.85	-1.82%
2017-02-01	0	0.165	0.165	0.172	0.165	0.173	1,080,000	181,860	0.1684	141.7	141.7	147.7	141.7	148.6	1,258	144.62	3.13%
2017-01-27	0	0.160	0.160	0.170	-	-	0	0	-	137.4	137.4	146.0	-	-	0	-	0.00%
2017-01-26	0	0.160	0.160	0.174	0.158	0.176	960,000	153,960	0.1604	137.4	137.4	149.4	135.7	151.2	1,118	137.73	-3.61%
2017-01-25	0	0.166	0.166	0.170	0.165	0.166	400,000	66,280	0.1657	142.6	142.6	146.0	141.7	142.6	466	142.31	2.47%
2017-01-24	0	0.162	0.162	0.168	0.162	0.162	200,000	32,400	0.1620	139.1	139.1	144.3	139.1	139.1	233	139.13	-3.57%
2017-01-23	0	0.168	0.168	0.170	0.168	0.168	720,000	120,960	0.1680	144.3	144.3	146.0	144.3	144.3	838	144.28	-1.18%
2017-01-20	0	0.170	0.166	0.170	0.168	0.172	1,120,000	190,400	0.1700	146.0	142.6	146.0	144.3	147.7	1,304	146.00	1.19%
2017-01-19	0	0.168	0.168	0.172	0.166	0.170	1,000,000	167,440	0.1674	144.3	144.3	147.7	142.6	146.0	1,164	143.80	-1.18%
2017-01-18	0	0.170	0.168	0.174	0.166	0.170	1,060,000	178,920	0.1688	146.0	144.3	149.4	142.6	146.0	1,234	144.96	0.00%
2017-01-17	0	0.170	0.169	0.173	0.165	0.178	2,020,000	343,260	0.1699	146.0	145.1	148.6	141.7	152.9	2,352	145.94	0.59%
2017-01-16	0	0.169	0.168	0.175	0.168	0.174	900,000	152,860	0.1698	145.1	144.3	150.3	144.3	149.4	1,048	145.87	-0.59%
2017-01-13	0	0.170	0.168	0.170	0.169	0.170	480,000	81,520	0.1698	146.0	144.3	146.0	145.1	146.0	559	145.86	0.00%
2017-01-12	0	0.170	0.170	0.175	0.170	0.170	1,280,000	217,600	0.1700	146.0	146.0	150.3	146.0	146.0	1,490	146.00	0.00%
2017-01-11	0	0.170	0.170	0.178	0.168	0.170	1,200,000	203,300	0.1694	146.0	146.0	152.9	144.3	146.0	1,397	145.50	0.00%
2017-01-10	0	0.170	0.170	0.175	0.168	0.171	1,780,000	300,780	0.1690	146.0	146.0	150.3	144.3	146.9	2,073	145.12	0.59%
2017-01-09	0	0.169	0.169	0.170	0.168	0.171	1,580,000	267,160	0.1691	145.1	145.1	146.0	144.3	146.9	1,840	145.22	-1.17%
2017-01-06	0	0.171	0.170	0.175	0.170	0.180	520,000	89,900	0.1729	146.9	146.0	150.3	146.0	154.6	605	148.48	0.59%
2017-01-05	0	0.170	0.169	0.177	0.166	0.181	2,740,000	465,340	0.1698	146.0	145.1	152.0	142.6	155.4	3,190	145.86	0.00%
2017-01-04	0	0.170	0.170	0.174	0.170	0.170	380,000	64,600	0.1700	146.0	146.0	149.4	146.0	146.0	442	146.00	1.19%
2017-01-03	0	0.168	0.167	0.172	0.168	0.173	720,000	122,020	0.1695	144.3	143.4	147.7	144.3	148.6	838	145.55	-2.89%
2016-12-30	0	0.173	0.168	0.175	0.168	0.177	5,160,000	880,020	0.1705	148.6	144.3	150.3	144.3	152.0	6,008	146.47	-2.26%
2016-12-29	0	0.177	0.177	0.185	0.177	0.216	18,620,000	3,472,400	0.1865	152.0	152.0	158.9	152.0	185.5	21,681	160.16	-9.69%
2016-12-28	0	0.196	0.197	0.200	0.168	0.210	9,560,000	1,796,700	0.1879	168.3	169.2	171.8	144.3	180.4	11,132	161.41	23.27%
2016-12-23	0	0.159	0.157	0.161	0.157	0.196	13,780,000	2,489,780	0.1807	136.6	134.8	138.3	134.8	168.3	16,045	155.17	-17.19%
2016-12-22	0	0.192	0.191	0.195	0.191	0.219	5,320,000	1,102,280	0.2072	164.9	164.0	167.5	164.0	188.1	6,195	177.94	-13.51%
2016-12-21	0	0.222	0.221	0.229	0.214	0.238	10,200,000	2,364,760	0.2318	190.7	189.8	196.7	183.8	204.4	11,877	199.11	-7.11%
2016-12-20	0	0.239	0.233	0.236	0.236	0.246	5,440,000	1,308,960	0.2406	205.3	200.1	202.7	202.7	211.3	6,334	206.65	-4.02%
2016-12-19	0	0.249	0.240	0.250	0.239	0.250	2,880,000	707,480	0.2457	213.8	206.1	214.7	205.3	214.7	3,353	210.97	-4.23%
2016-12-16	0	0.260	0.248	0.255	0.247	0.260	9,160,000	2,314,540	0.2527	223.3	213.0	219.0	212.1	223.3	10,666	217.01	0.00%
2016-12-15	0	0.260	0.255	0.260	0.255	0.260	1,360,000	350,000	0.2574	223.3	219.0	223.3	219.0	223.3	1,584	221.02	-3.70%
2016-12-14	0	0.270	0.260	0.270	0.255	0.270	660,000	171,000	0.2591	231.9	223.3	231.9	219.0	231.9	768	222.51	1.89%
2016-12-13	0	0.265	0.260	0.265	0.255	0.265	1,080,000	280,900	0.2601	227.6	223.3	227.6	219.0	227.6	1,258	223.37	-1.85%
2016-12-12	0	0.270	0.260	0.270	0.260	0.270	600,000	156,500	0.2608	231.9	223.3	231.9	223.3	231.9	699	224.01	0.00%
2016-12-09	0	0.270	0.260	0.270	0.260	0.270	520,000	138,900	0.2671	231.9	223.3	231.9	223.3	231.9	605	229.40	0.00%
2016-12-08	0	0.270	0.265	0.270	0.265	0.275	640,000	173,200	0.2706	231.9	227.6	231.9	227.6	236.2	745	232.42	-5.26%
2016-12-07	0	0.285	0.280	0.285	0.260	0.285	3,480,000	942,100	0.2707	244.8	240.5	244.8	223.3	244.8	4,052	232.50	7.55%
2016-12-06	0	0.265	0.260	0.265	0.260	0.270	820,000	216,700	0.2643	227.6	223.3	227.6	223.3	231.9	955	226.96	0.00%
2016-12-05	0	0.265	0.260	0.265	0.260	0.270	2,080,000	550,200	0.2645	227.6	223.3	227.6	223.3	231.9	2,422	227.18	-5.36%
2016-12-02	0	0.280	0.270	0.280	0.275	0.280	120,000	33,100	0.2758	240.5	231.9	240.5	236.2	240.5	140	236.89	0.00%
2016-12-01	0	0.280	0.265	0.280	0.260	0.280	2,420,000	645,100	0.2666	240.5	227.6	240.5	223.3	240.5	2,818	228.94	3.70%
2016-11-30	0	0.270	0.265	0.270	0.275	0.275	330,000	90,500	0.2742	231.9	227.6	231.9	236.2	236.2	384	235.53	-1.82%
2016-11-29	0	0.275	0.265	0.275	0.275	0.275	20,000	5,500	0.2750	236.2	227.6	236.2	236.2	236.2	23	236.18	0.00%
2016-11-28	0	0.275	0.270	0.280	0.265	0.280	5,020,000	1,352,700	0.2695	236.2	231.9	240.5	227.6	240.5	5,845	231.42	-1.79%
2016-11-25	0	0.280	0.270	0.280	0.265	0.280	1,320,000	360,000	0.2727	240.5	231.9	240.5	227.6	240.5	1,537	234.22	0.00%
2016-11-24	0	0.280	0.270	0.280	0.270	0.280	700,000	190,200	0.2717	240.5	231.9	240.5	231.9	240.5	815	233.35	0.00%
2016-11-23	0	0.280	0.275	0.280	0.270	0.280	1,000,000	272,800	0.2728	240.5	236.2	240.5	231.9	240.5	1,164	234.29	0.00%
2016-11-22	0	0.280	0.275	0.280	0.275	0.280	200,000	55,500	0.2775	240.5	236.2	240.5	236.2	240.5	233	238.32	0.00%
2016-11-21	0	0.280	0.275	0.280	0.280	0.285	1,480,000	414,700	0.2802	240.5	236.2	240.5	240.5	244.8	1,723	240.64	-6.67%
2016-11-18	0	0.300	0.295	0.300	0.250	0.300	11,140,000	3,155,500	0.2833	257.6	253.4	257.6	214.7	257.6	12,971	243.27	11.11%
2016-11-17	0	0.270	0.265	0.270	0.270	0.280	420,000	113,600	0.2705	231.9	227.6	231.9	231.9	240.5	489	232.29	-3.57%
2016-11-16	0	0.280	0.270	0.280	0.270	0.300	2,160,000	605,200	0.2802	240.5	231.9	240.5	231.9	257.6	2,515	240.63	-3.45%
2016-11-15	0	0.290	0.280	0.290	0.255	0.290	13,960,000	3,851,000	0.2759	249.1	240.5	249.1	219.0	249.1	16,255	236.91	3.57%
2016-11-14	0	0.280	0.270	0.280	0.270	0.290	900,000	246,300	0.2737	240.5	231.9	240.5	231.9	249.1	1,048	235.03	-1.75%
2016-11-11	0	0.285	0.270	0.285	0.270	0.285	2,520,000	692,000	0.2746	244.8	231.9	244.8	231.9	244.8	2,934	235.84	0.00%
2016-11-10	0	0.285	0.280	0.285	0.280	0.290	180,000	51,200	0.2844	244.8	240.5	244.8	240.5	249.1	210	244.29	0.00%
2016-11-09	0	0.285	0.280	0.285	0.275	0.290	120,000	33,600	0.2800	244.8	240.5	244.8	236.2	249.1	140	240.47	-1.72%
2016-11-08	0	0.290	0.280	0.290	0.275	0.295	1,180,000	332,900	0.2821	249.1	240.5	249.1	236.2	253.4	1,374	242.29	1.75%
2016-11-07	0	0.285	0.280	0.285	0.280	0.285	40,000	11,300	0.2825	244.8	240.5	244.8	240.5	244.8	47	242.62	-3.39%
2016-11-04	0	0.295	0.275	0.295	0.280	0.295	2,320,000	653,700	0.2818	253.4	236.2	253.4	240.5	253.4	2,701	241.99	3.51%
2016-11-03	0	0.285	0.275	0.285	0.295	0.295	20,000	5,900	0.2950	244.8	236.2	244.8	253.4	253.4	23	253.35	-1.72%
2016-11-02	0	0.290	0.280	0.290	0.280	0.290	1,500,000	422,900	0.2819	249.1	240.5	249.1	240.5	249.1	1,747	242.13	-1.69%
2016-11-01	0	0.295	0.285	0.295	0.295	0.295	20,000	5,900	0.2950	253.4	244.8	253.4	253.4	253.4	23	253.35	-1.67%
2016-10-31	0	0.300	0.285	0.300	0.290	0.300	860,000	251,300	0.2922	257.6	244.8	257.6	249.1	257.6	1,001	250.96	0.00%
2016-10-28	0	0.300	0.280	0.300	0.290	0.300	500,000	146,600	0.2932	257.6	240.5	257.6	249.1	257.6	582	251.81	1.69%
2016-10-27	0	0.295	0.275	0.295	0.250	0.295	1,100,000	304,000	0.2764	253.4	236.2	253.4	214.7	253.4	1,281	237.35	0.00%
2016-10-26	0	0.295	0.280	0.295	0.290	0.295	360,000	104,600	0.2906	253.4	240.5	253.4	249.1	253.4	419	249.54	0.00%
2016-10-25	0	0.295	0.285	0.295	0.290	0.295	400,000	116,100	0.2903	253.4	244.8	253.4	249.1	253.4	466	249.27	-1.67%
2016-10-24	0	0.300	0.290	0.300	0.285	0.300	800,000	233,100	0.2914	257.6	249.1	257.6	244.8	257.6	932	250.24	0.00%
2016-10-20	0	0.300	0.285	0.300	0.290	0.300	240,000	70,800	0.2950	257.6	244.8	257.6	249.1	257.6	279	253.35	0.00%
2016-10-19	0	0.300	0.290	0.300	0.285	0.300	360,000	104,200	0.2894	257.6	249.1	257.6	244.8	257.6	419	248.58	0.00%
2016-10-18	0	0.300	0.290	0.300	0.285	0.300	480,000	140,400	0.2925	257.6	249.1	257.6	244.8	257.6	559	251.21	0.00%
2016-10-17	0	0.300	0.290	0.300	0.295	0.300	600,000	177,900	0.2965	257.6	249.1	257.6	253.4	257.6	699	254.64	0.00%
2016-10-14	0	0.300	0.290	0.300	0.290	0.300	840,000	245,700	0.2925	257.6	249.1	257.6	249.1	257.6	978	251.21	0.00%
2016-10-13	0	0.300	0.280	0.300	0.285	0.300	3,980,000	1,150,100	0.2890	257.6	240.5	257.6	244.8	257.6	4,634	248.17	0.00%
2016-10-12	0	0.300	0.295	0.300	0.300	0.300	2,000,000	600,000	0.3000	257.6	253.4	257.6	257.6	257.6	2,329	257.65	0.00%
2016-10-11	0	0.300	0.290	0.300	0.290	0.305	1,320,000	396,300	0.3002	257.6	249.1	257.6	249.1	261.9	1,537	257.84	-3.23%
2016-10-07	0	0.310	0.305	0.310	0.305	0.310	260,000	79,700	0.3065	266.2	261.9	266.2	261.9	266.2	303	263.26	0.00%
2016-10-06	0	0.310	0.305	0.310	0.305	0.310	1,260,000	384,700	0.3053	266.2	261.9	266.2	261.9	266.2	1,467	262.21	-1.59%
2016-10-05	0	0.315	0.305	0.315	0.305	0.315	880,000	270,900	0.3078	270.5	261.9	270.5	261.9	270.5	1,025	264.38	0.00%
2016-10-04	0	0.315	0.305	0.315	0.305	0.320	920,000	281,900	0.3064	270.5	261.9	270.5	261.9	274.8	1,071	263.15	0.00%
2016-10-03	0	0.315	0.305	0.315	0.300	0.315	1,700,000	518,300	0.3049	270.5	261.9	270.5	257.6	270.5	1,979	261.84	1.61%
2016-09-30	0	0.310	0.300	0.310	0.300	0.315	3,480,000	1,068,400	0.3070	266.2	257.6	266.2	257.6	270.5	4,052	263.67	0.00%
2016-09-29	0	0.310	0.300	0.310	0.300	0.320	6,140,000	1,888,200	0.3075	266.2	257.6	266.2	257.6	274.8	7,149	264.11	-1.59%
2016-09-28	0	0.315	0.300	0.315	0.300	0.315	2,280,000	694,700	0.3047	270.5	257.6	270.5	257.6	270.5	2,655	261.68	0.00%
2016-09-27	0	0.315	0.300	0.315	0.295	0.315	1,700,000	504,900	0.2970	270.5	257.6	270.5	253.4	270.5	1,979	255.07	5.00%
2016-09-26	0	0.300	0.295	0.300	0.295	0.300	700,000	206,700	0.2953	257.6	253.4	257.6	253.4	257.6	815	253.60	0.00%
2016-09-23	0	0.300	0.295	0.300	0.295	0.300	220,000	65,000	0.2955	257.6	253.4	257.6	253.4	257.6	256	253.74	0.00%
2016-09-22	0	0.300	0.295	0.300	0.295	0.315	1,580,000	468,700	0.2966	257.6	253.4	257.6	253.4	270.5	1,840	254.77	0.00%
2016-09-21	0	0.300	0.295	0.300	0.300	0.305	120,000	36,300	0.3025	257.6	253.4	257.6	257.6	261.9	140	259.79	0.00%
2016-09-20	0	0.300	0.295	0.300	0.295	0.305	1,860,000	555,700	0.2988	257.6	253.4	257.6	253.4	261.9	2,166	256.59	-1.64%
2016-09-19	0	0.305	0.295	0.305	0.295	0.305	1,520,000	455,800	0.2999	261.9	253.4	261.9	253.4	261.9	1,770	257.53	1.67%
2016-09-15	0	0.300	0.295	0.300	0.295	0.300	860,000	254,600	0.2960	257.6	253.4	257.6	253.4	257.6	1,001	254.25	0.00%
2016-09-14	0	0.300	0.295	0.300	0.295	0.305	120,000	35,600	0.2967	257.6	253.4	257.6	253.4	261.9	140	254.78	-1.64%
2016-09-13	0	0.305	0.295	0.305	0.295	0.305	3,440,000	1,017,200	0.2957	261.9	253.4	261.9	253.4	261.9	4,005	253.95	1.67%
2016-09-12	0	0.300	0.295	0.300	0.290	0.300	1,740,000	511,900	0.2942	257.6	253.4	257.6	249.1	257.6	2,026	252.66	-1.64%
2016-09-09	0	0.305	0.295	0.305	0.295	0.305	2,680,000	803,300	0.2997	261.9	253.4	261.9	253.4	261.9	3,121	257.42	0.00%
2016-09-08	0	0.305	0.295	0.305	0.295	0.310	1,360,000	403,700	0.2968	261.9	253.4	261.9	253.4	266.2	1,584	254.93	-1.61%
2016-09-07	0	0.310	0.300	0.310	0.305	0.315	640,000	195,700	0.3058	266.2	257.6	266.2	261.9	270.5	745	262.61	-1.59%
2016-09-06	0	0.315	0.310	0.315	0.285	0.320	5,560,000	1,699,900	0.3057	270.5	266.2	270.5	244.8	274.8	6,474	262.57	6.78%
2016-09-05	0	0.295	0.290	0.295	0.290	0.310	2,200,000	647,200	0.2942	253.4	249.1	253.4	249.1	266.2	2,562	252.65	-4.84%
2016-09-02	0	0.310	0.290	0.310	0.290	0.310	1,360,000	401,700	0.2954	266.2	249.1	266.2	249.1	266.2	1,584	253.67	3.33%
2016-09-01	0	0.300	0.290	0.300	0.300	0.300	520,000	155,300	0.2987	257.6	249.1	257.6	257.6	257.6	605	256.49	0.00%
2016-08-31	0	0.300	0.290	0.300	0.295	0.300	220,000	65,400	0.2973	257.6	249.1	257.6	253.4	257.6	256	255.30	0.00%
2016-08-30	0	0.300	0.290	0.300	0.295	0.300	220,000	65,100	0.2959	257.6	249.1	257.6	253.4	257.6	256	254.13	-1.64%
2016-08-29	0	0.305	0.295	0.305	0.295	0.305	820,000	244,000	0.2976	261.9	253.4	261.9	253.4	261.9	955	255.55	1.67%
2016-08-26	0	0.300	0.290	0.300	0.290	0.300	1,020,000	300,700	0.2948	257.6	249.1	257.6	249.1	257.6	1,188	253.18	0.00%
2016-08-25	0	0.300	0.290	0.300	0.295	0.310	2,220,000	660,300	0.2974	257.6	249.1	257.6	253.4	266.2	2,585	255.44	-3.23%
2016-08-24	0	0.310	0.290	0.310	0.290	0.310	1,260,000	371,500	0.2948	266.2	249.1	266.2	249.1	266.2	1,467	253.22	3.33%
2016-08-23	0	0.300	0.290	0.300	0.290	0.300	980,000	286,800	0.2927	257.6	249.1	257.6	249.1	257.6	1,141	251.34	-1.64%
2016-08-22	0	0.305	0.290	0.305	0.290	0.305	1,300,000	384,000	0.2954	261.9	249.1	261.9	249.1	261.9	1,514	253.68	1.67%
2016-08-19	0	0.300	0.290	0.300	0.290	0.300	1,480,000	431,800	0.2918	257.6	249.1	257.6	249.1	257.6	1,723	250.57	1.69%
2016-08-18	0	0.295	0.285	0.295	0.290	0.295	1,660,000	481,700	0.2902	253.4	244.8	253.4	249.1	253.4	1,933	249.21	1.72%
2016-08-17	0	0.290	0.285	0.290	0.285	0.290	1,800,000	515,600	0.2864	249.1	244.8	249.1	244.8	249.1	2,096	246.01	-1.69%
2016-08-16	0	0.295	0.290	0.295	0.285	0.300	3,360,000	969,100	0.2884	253.4	249.1	253.4	244.8	257.6	3,912	247.70	-1.67%
2016-08-15	0	0.300	0.285	0.300	0.290	0.305	4,160,000	1,218,100	0.2928	257.6	244.8	257.6	249.1	261.9	4,844	251.47	0.00%
2016-08-12	0	0.300	0.290	0.300	0.290	0.300	3,940,000	1,151,400	0.2922	257.6	249.1	257.6	249.1	257.6	4,588	250.98	0.00%
2016-08-11	0	0.300	0.290	0.300	0.290	0.300	1,940,000	570,600	0.2941	257.6	249.1	257.6	249.1	257.6	2,259	252.60	0.00%
2016-08-10	0	0.300	0.290	0.300	0.290	0.300	1,800,000	528,900	0.2938	257.6	249.1	257.6	249.1	257.6	2,096	252.35	0.00%
2016-08-09	0	0.300	0.290	0.300	0.285	0.305	5,420,000	1,586,500	0.2927	257.6	249.1	257.6	244.8	261.9	6,311	251.39	-3.23%
2016-08-08	0	0.310	0.300	0.310	0.295	0.310	2,860,000	863,200	0.3018	266.2	257.6	266.2	253.4	266.2	3,330	259.21	0.00%
2016-08-05	0	0.310	0.305	0.310	0.305	0.320	1,420,000	438,000	0.3085	266.2	261.9	266.2	261.9	274.8	1,653	264.90	-3.12%
2016-08-04	0	0.320	0.310	0.320	0.300	0.320	4,140,000	1,275,300	0.3080	274.8	266.2	274.8	257.6	274.8	4,821	264.55	0.00%
2016-08-03	0	0.320	0.310	0.320	0.270	0.325	6,900,000	2,087,500	0.3025	274.8	266.2	274.8	231.9	279.1	8,034	259.83	-1.54%
2016-08-01	0	0.325	0.315	0.325	0.305	0.325	1,080,000	341,800	0.3165	279.1	270.5	279.1	261.9	279.1	1,258	271.80	0.00%
2016-07-29	0	0.325	0.315	0.325	0.315	0.325	1,020,000	325,500	0.3191	279.1	270.5	279.1	270.5	279.1	1,188	274.07	0.00%
2016-07-28	0	0.325	0.315	0.325	0.320	0.330	580,000	187,600	0.3234	279.1	270.5	279.1	274.8	283.4	675	277.78	0.00%
2016-07-27	0	0.325	0.315	0.325	0.315	0.335	2,480,000	799,600	0.3224	279.1	270.5	279.1	270.5	287.7	2,888	276.90	0.00%
2016-07-26	0	0.325	0.320	0.325	0.310	0.325	1,000,000	319,100	0.3191	279.1	274.8	279.1	266.2	279.1	1,164	274.05	0.00%
2016-07-25	0	0.325	0.315	0.325	0.315	0.330	1,160,000	372,000	0.3207	279.1	270.5	279.1	270.5	283.4	1,351	275.42	-2.99%
2016-07-22	0	0.335	0.320	0.335	0.320	0.335	3,200,000	1,046,000	0.3269	287.7	274.8	287.7	274.8	287.7	3,726	280.73	0.00%
2016-07-21	0	0.335	0.325	0.335	0.325	0.340	1,480,000	488,900	0.3303	287.7	279.1	287.7	279.1	292.0	1,723	283.70	-1.47%
2016-07-20	0	0.340	0.325	0.340	0.320	0.340	2,620,000	850,800	0.3247	292.0	279.1	292.0	274.8	292.0	3,051	278.89	6.25%
2016-07-19	0	0.320	0.315	0.320	0.315	0.330	3,320,000	1,062,400	0.3200	274.8	270.5	274.8	270.5	283.4	3,866	274.82	-3.03%
2016-07-18	0	0.330	0.320	0.330	0.325	0.330	1,460,000	475,000	0.3253	283.4	274.8	283.4	279.1	283.4	1,700	279.41	0.00%
2016-07-15	0	0.330	0.325	0.330	0.320	0.330	800,000	257,300	0.3216	283.4	279.1	283.4	274.8	283.4	932	276.22	0.00%
2016-07-14	0	0.330	0.325	0.330	0.325	0.330	880,000	288,500	0.3278	283.4	279.1	283.4	279.1	283.4	1,025	281.56	0.00%
2016-07-13	0	0.330	0.325	0.330	0.320	0.340	7,760,000	2,534,200	0.3266	283.4	279.1	283.4	274.8	292.0	9,036	280.47	-2.94%
2016-07-12	0	0.340	0.330	0.340	0.320	0.345	7,240,000	2,389,400	0.3300	292.0	283.4	292.0	274.8	296.3	8,430	283.44	0.00%
2016-07-11	0	0.340	0.335	0.340	0.335	0.350	56,000,000	15,534,500	0.2774	292.0	287.7	292.0	287.7	300.6	65,205	238.24	0.00%
2016-07-08	0	0.340	0.335	0.340	0.330	0.345	4,260,000	1,432,000	0.3362	292.0	287.7	292.0	283.4	296.3	4,960	288.69	-1.45%
2016-07-07	0	0.345	0.345	0.350	0.345	0.365	12,310,000	4,348,550	0.3533	296.3	296.3	300.6	296.3	313.5	14,334	303.38	-1.43%
2016-07-06	0	0.350	0.345	0.355	0.320	0.360	13,689,999	4,707,849	0.3439	300.6	296.3	304.9	274.8	309.2	15,940	295.34	7.69%
2016-07-05	0	0.325	0.315	0.325	0.310	0.325	65,580,000	17,084,700	0.2605	279.1	270.5	279.1	266.2	279.1	76,360	223.74	1.56%
2016-07-04	0	0.320	0.315	0.320	0.315	0.330	67,580,000	19,741,400	0.2921	274.8	270.5	274.8	270.5	283.4	78,689	250.88	0.00%
2016-06-30	0	0.320	0.315	0.320	0.310	0.330	860,000	274,900	0.3197	274.8	270.5	274.8	266.2	283.4	1,001	274.52	3.23%
2016-06-29	0	0.310	0.300	0.310	0.295	0.310	1,940,000	585,200	0.3016	266.2	257.6	266.2	253.4	266.2	2,259	259.06	0.00%
2016-06-28	0	0.310	0.295	0.310	0.295	0.310	980,000	294,200	0.3002	266.2	253.4	266.2	253.4	266.2	1,141	257.82	3.33%
2016-06-27	0	0.300	0.290	0.300	0.290	0.300	820,000	241,000	0.2939	257.6	249.1	257.6	249.1	257.6	955	252.41	0.00%
2016-06-24	0	0.300	0.285	0.300	0.285	0.300	1,260,000	369,700	0.2934	257.6	244.8	257.6	244.8	257.6	1,467	251.99	0.00%
2016-06-23	0	0.300	0.290	0.300	0.290	0.300	620,000	182,200	0.2939	257.6	249.1	257.6	249.1	257.6	722	252.38	0.00%
2016-06-22	0	0.300	0.295	0.300	0.290	0.305	1,260,000	371,800	0.2951	257.6	253.4	257.6	249.1	261.9	1,467	253.42	-1.64%
2016-06-21	0	0.305	0.300	0.305	0.300	0.315	1,900,000	575,800	0.3031	261.9	257.6	261.9	257.6	270.5	2,212	260.27	-1.61%
2016-06-20	0	0.310	0.300	0.310	0.295	0.310	1,980,000	592,100	0.2990	266.2	257.6	266.2	253.4	266.2	2,305	256.82	3.33%
2016-06-17	0	0.300	0.290	0.300	0.295	0.305	1,540,000	457,300	0.2969	257.6	249.1	257.6	253.4	261.9	1,793	255.03	1.69%
2016-06-16	0	0.295	0.290	0.295	0.290	0.300	3,380,000	992,600	0.2937	253.4	249.1	253.4	249.1	257.6	3,936	252.21	-1.67%
2016-06-15	0	0.300	0.290	0.300	0.290	0.305	1,480,000	436,900	0.2952	257.6	249.1	257.6	249.1	261.9	1,723	253.53	0.00%
2016-06-14	0	0.300	0.290	0.300	0.285	0.305	1,340,000	397,200	0.2964	257.6	249.1	257.6	244.8	261.9	1,560	254.57	0.00%
2016-06-13	0	0.300	0.295	0.300	0.295	0.305	2,200,000	660,000	0.3000	257.6	253.4	257.6	253.4	261.9	2,562	257.65	-1.64%
2016-06-10	0	0.305	0.300	0.305	0.300	0.310	980,000	296,700	0.3028	261.9	257.6	261.9	257.6	266.2	1,141	260.01	0.00%
2016-06-08	0	0.305	0.300	0.305	0.300	0.310	2,840,000	860,000	0.3028	261.9	257.6	261.9	257.6	266.2	3,307	260.07	-1.61%
2016-06-07	0	0.310	0.300	0.310	0.300	0.320	5,540,000	1,708,100	0.3083	266.2	257.6	266.2	257.6	274.8	6,451	264.79	-3.12%
2016-06-06	0	0.320	0.305	0.320	0.315	0.330	5,300,000	1,688,900	0.3187	274.8	261.9	274.8	270.5	283.4	6,171	273.67	-3.03%
2016-06-03	0	0.330	0.320	0.325	0.315	0.335	4,280,000	1,392,500	0.3254	283.4	274.8	279.1	270.5	287.7	4,984	279.42	1.54%
2016-06-02	0	0.325	0.320	0.325	0.320	0.335	5,620,000	1,810,800	0.3222	279.1	274.8	279.1	274.8	287.7	6,544	276.72	-2.99%
2016-06-01	0	0.335	0.325	0.335	0.330	0.340	2,000,000	669,400	0.3347	287.7	279.1	287.7	283.4	292.0	2,329	287.45	0.00%
2016-05-31	0	0.335	0.325	0.335	0.315	0.335	5,720,000	1,859,500	0.3251	287.7	279.1	287.7	270.5	287.7	6,660	279.19	1.52%
2016-05-30	0	0.330	0.325	0.330	0.320	0.340	3,540,000	1,154,900	0.3262	283.4	279.1	283.4	274.8	292.0	4,122	280.19	-2.94%
2016-05-27	0	0.340	0.330	0.340	0.325	0.340	2,980,000	981,500	0.3294	292.0	283.4	292.0	279.1	292.0	3,470	282.86	0.00%
2016-05-26	0	0.340	0.330	0.340	0.330	0.350	2,240,000	750,700	0.3351	292.0	283.4	292.0	283.4	300.6	2,608	287.82	0.00%
2016-05-25	0	0.340	0.330	0.340	0.320	0.345	4,080,000	1,336,200	0.3275	292.0	283.4	292.0	274.8	296.3	4,751	281.26	4.62%
2016-05-24	0	0.325	0.315	0.325	0.315	0.325	1,340,000	429,300	0.3204	279.1	270.5	279.1	270.5	279.1	1,560	275.14	0.00%
2016-05-23	0	0.325	0.320	0.325	0.320	0.330	4,480,000	1,442,300	0.3219	279.1	274.8	279.1	274.8	283.4	5,216	276.49	-1.52%
2016-05-20	0	0.330	0.320	0.330	0.320	0.330	4,000,000	1,299,900	0.3250	283.4	274.8	283.4	274.8	283.4	4,658	279.10	0.00%
2016-05-19	0	0.330	0.320	0.330	0.320	0.330	2,420,000	778,800	0.3218	283.4	274.8	283.4	274.8	283.4	2,818	276.39	-1.49%
2016-05-18	0	0.335	0.325	0.335	0.320	0.335	4,640,000	1,511,200	0.3257	287.7	279.1	287.7	274.8	287.7	5,403	279.71	0.00%
2016-05-17	0	0.335	0.325	0.335	0.325	0.335	5,940,000	1,960,100	0.3300	287.7	279.1	287.7	279.1	287.7	6,916	283.40	0.00%
2016-05-16	0	0.335	0.325	0.335	0.320	0.340	4,060,000	1,339,200	0.3299	287.7	279.1	287.7	274.8	292.0	4,727	283.28	0.00%
2016-05-13	0	0.335	0.330	0.335	0.325	0.350	5,380,000	1,793,100	0.3333	287.7	283.4	287.7	279.1	300.6	6,264	286.24	1.52%
2016-05-12	0	0.330	0.320	0.330	0.325	0.335	3,340,000	1,091,700	0.3269	283.4	274.8	283.4	279.1	287.7	3,889	280.71	0.00%
2016-05-11	0	0.330	0.320	0.330	0.320	0.335	3,360,000	1,105,600	0.3290	283.4	274.8	283.4	274.8	287.7	3,912	282.59	-1.49%
2016-05-10	0	0.335	0.330	0.335	0.320	0.335	3,800,000	1,246,700	0.3281	287.7	283.4	287.7	274.8	287.7	4,425	281.76	0.00%
2016-05-09	0	0.335	0.325	0.335	0.315	0.335	1,560,000	508,700	0.3261	287.7	279.1	287.7	270.5	287.7	1,816	280.05	0.00%
2016-05-06	0	0.335	0.325	0.335	0.325	0.340	41,720,000	13,165,500	0.3156	287.7	279.1	287.7	279.1	292.0	48,578	271.02	-1.47%
2016-05-05	0	0.340	0.330	0.345	0.315	0.350	5,070,000	1,708,300	0.3369	292.0	283.4	296.3	270.5	300.6	5,903	289.37	-1.45%
2016-05-04	0	0.345	0.335	0.345	0.330	0.360	8,060,000	2,728,400	0.3385	296.3	287.7	296.3	283.4	309.2	9,385	290.72	-4.17%
2016-05-03	0	0.360	0.355	0.360	0.350	0.365	2,140,000	758,900	0.3546	309.2	304.9	309.2	300.6	313.5	2,492	304.56	-2.70%
2016-04-29	0	0.370	0.355	0.370	0.355	0.375	24,980,000	9,089,600	0.3639	317.8	304.9	317.8	304.9	322.1	29,086	312.50	-1.33%
2016-04-28	0	0.375	0.365	0.375	0.365	0.375	11,020,000	4,066,400	0.3690	322.1	313.5	322.1	313.5	322.1	12,832	316.91	-1.32%
2016-04-27	0	0.380	0.375	0.380	0.360	0.380	8,260,000	3,038,200	0.3678	326.4	322.1	326.4	309.2	326.4	9,618	315.89	0.00%
2016-04-26	0	0.380	0.375	0.380	0.350	0.390	28,560,000	10,464,400	0.3664	326.4	322.1	326.4	300.6	334.9	33,255	314.67	-2.56%
2016-04-25	0	0.390	0.385	0.390	0.280	0.460	128,670,000	49,615,200	0.3856	334.9	330.6	334.9	240.5	395.1	149,821	331.16	-8.24%
2016-04-22	0	0.425	0.415	0.425	0.410	0.430	29,940,000	12,594,300	0.4207	365.0	356.4	365.0	352.1	369.3	34,862	361.27	2.41%
2016-04-21	0	0.415	0.410	0.415	0.390	0.415	27,500,000	11,129,600	0.4047	356.4	352.1	356.4	334.9	356.4	32,021	347.58	6.41%
2016-04-20	0	0.390	0.385	0.390	0.380	0.405	12,900,000	5,042,800	0.3909	334.9	330.6	334.9	326.4	347.8	15,021	335.73	1.30%
2016-04-19	0	0.385	0.380	0.385	0.380	0.390	3,360,000	1,295,400	0.3855	330.6	326.4	330.6	326.4	334.9	3,912	331.11	-1.28%
2016-04-18	0	0.390	0.385	0.390	0.370	0.395	16,400,000	6,245,300	0.3808	334.9	330.6	334.9	317.8	339.2	19,096	327.05	2.63%
2016-04-15	0	0.380	0.370	0.380	0.360	0.380	11,020,000	4,056,400	0.3681	326.4	317.8	326.4	309.2	326.4	12,832	316.13	5.56%
2016-04-14	0	0.360	0.355	0.360	0.350	0.370	9,720,000	3,494,500	0.3595	309.2	304.9	309.2	300.6	317.8	11,318	308.76	4.35%
2016-04-13	0	0.345	0.340	0.345	0.330	0.345	17,940,000	6,056,100	0.3376	296.3	292.0	296.3	283.4	296.3	20,889	289.92	4.55%
2016-04-12	0	0.330	0.325	0.330	0.320	0.330	3,280,000	1,071,500	0.3267	283.4	279.1	283.4	274.8	283.4	3,819	280.56	-1.49%
2016-04-11	0	0.335	0.330	0.340	0.325	0.350	9,320,000	3,141,300	0.3370	287.7	283.4	292.0	279.1	300.6	10,852	289.47	1.52%
2016-04-08	0	0.330	0.325	0.330	0.310	0.330	11,760,000	3,763,600	0.3200	283.4	279.1	283.4	266.2	283.4	13,693	274.85	4.76%
2016-04-07	0	0.315	0.305	0.315	0.305	0.315	5,060,000	1,555,600	0.3074	270.5	261.9	270.5	261.9	270.5	5,892	264.03	0.00%
2016-04-06	0	0.315	0.310	0.315	0.315	0.330	2,860,000	912,400	0.3190	270.5	266.2	270.5	270.5	283.4	3,330	273.98	-4.55%
2016-04-05	0	0.330	0.325	0.330	0.295	0.340	7,000,000	2,236,300	0.3195	283.4	279.1	283.4	253.4	292.0	8,151	274.37	0.00%
2016-04-01	0	0.330	0.330	0.335	0.305	0.345	12,540,000	4,005,100	0.3194	283.4	283.4	287.7	261.9	296.3	14,601	274.30	-5.71%
2016-03-31	0	0.350	0.345	0.350	0.320	0.370	22,060,000	7,417,800	0.3363	300.6	296.3	300.6	274.8	317.8	25,686	288.78	0.00%
2016-03-30	0	0.350	0.355	0.360	0.325	0.360	25,880,000	8,882,900	0.3432	300.6	304.9	309.2	279.1	309.2	30,134	294.78	9.38%
2016-03-29	0	0.320	0.315	0.320	0.300	0.350	18,240,000	5,902,400	0.3236	274.8	270.5	274.8	257.6	300.6	21,238	277.91	6.67%
2016-03-24	0	0.300	0.300	0.305	0.295	0.305	6,160,000	1,847,800	0.3000	257.6	257.6	261.9	253.4	261.9	7,173	257.62	0.00%
2016-03-23	0	0.300	0.300	0.305	0.295	0.300	10,320,000	3,089,200	0.2993	257.6	257.6	261.9	253.4	257.6	12,016	257.08	0.00%
2016-03-22	0	0.300	0.300	0.305	0.300	0.305	6,500,000	1,950,300	0.3000	257.6	257.6	261.9	257.6	261.9	7,568	257.69	-1.64%
2016-03-21	0	0.305	0.300	0.305	0.300	0.305	6,320,000	1,897,800	0.3003	261.9	257.6	261.9	257.6	261.9	7,359	257.89	0.00%
2016-03-18	0	0.305	0.300	0.305	0.295	0.305	14,200,000	4,248,400	0.2992	261.9	257.6	261.9	253.4	261.9	16,534	256.95	0.00%
2016-03-17	0	0.305	0.295	0.305	0.295	0.305	9,780,000	2,932,300	0.2998	261.9	253.4	261.9	253.4	261.9	11,388	257.50	1.67%
2016-03-16	0	0.300	0.295	0.300	0.295	0.300	7,800,000	2,337,000	0.2996	257.6	253.4	257.6	253.4	257.6	9,082	257.32	-1.64%
2016-03-15	0	0.305	0.300	0.305	0.300	0.305	4,240,000	1,273,600	0.3004	261.9	257.6	261.9	257.6	261.9	4,937	257.97	0.00%
2016-03-14	0	0.305	0.300	0.305	0.300	0.305	6,260,000	1,882,100	0.3007	261.9	257.6	261.9	257.6	261.9	7,289	258.21	0.00%
2016-03-11	0	0.305	0.300	0.305	0.295	0.305	3,340,000	997,800	0.2987	261.9	257.6	261.9	253.4	261.9	3,889	256.57	1.67%
2016-03-10	0	0.300	0.300	0.305	0.295	0.300	5,820,000	1,731,700	0.2975	257.6	257.6	261.9	253.4	257.6	6,777	255.54	-1.64%
2016-03-09	0	0.305	0.300	0.305	0.295	0.305	6,000,000	1,787,100	0.2979	261.9	257.6	261.9	253.4	261.9	6,986	255.80	0.00%
2016-03-08	0	0.305	0.300	0.305	0.295	0.305	5,160,000	1,534,200	0.2973	261.9	257.6	261.9	253.4	261.9	6,008	255.35	1.67%
2016-03-07	0	0.300	0.295	0.300	0.300	0.305	660,000	200,200	0.3033	257.6	253.4	257.6	257.6	261.9	768	260.51	0.00%
2016-03-04	0	0.300	0.290	0.300	0.290	0.300	5,260,000	1,550,600	0.2948	257.6	249.1	257.6	249.1	257.6	6,125	253.17	0.00%
2016-03-03	0	0.300	0.300	0.305	0.300	0.305	180,000	54,200	0.3011	257.6	257.6	261.9	257.6	261.9	210	258.60	0.00%
2016-03-02	0	0.300	0.295	0.300	0.290	0.300	12,100,000	3,579,200	0.2958	257.6	253.4	257.6	249.1	257.6	14,089	254.04	0.00%
2016-03-01	0	0.300	0.300	0.305	0.295	0.305	8,700,000	2,614,300	0.3005	257.6	257.6	261.9	253.4	261.9	10,130	258.07	-3.23%
2016-02-29	0	0.310	0.300	0.310	0.300	0.330	1,920,000	601,700	0.3134	266.2	257.6	266.2	257.6	283.4	2,236	269.14	0.00%
2016-02-26	0	0.310	0.305	0.310	0.300	0.315	5,580,000	1,700,900	0.3048	266.2	261.9	266.2	257.6	270.5	6,497	261.79	1.64%
2016-02-25	0	0.305	0.300	0.305	0.300	0.305	3,180,000	959,300	0.3017	261.9	257.6	261.9	257.6	261.9	3,703	259.08	1.67%
2016-02-24	0	0.300	0.295	0.300	0.295	0.310	11,580,000	3,474,200	0.3000	257.6	253.4	257.6	253.4	266.2	13,484	257.66	-3.23%
2016-02-23	0	0.310	0.305	0.310	0.290	0.310	6,660,000	1,990,400	0.2989	266.2	261.9	266.2	249.1	266.2	7,755	256.67	1.64%
2016-02-22	0	0.305	0.300	0.305	0.300	0.305	1,820,000	548,300	0.3013	261.9	257.6	261.9	257.6	261.9	2,119	258.73	0.00%
2016-02-19	0	0.305	0.300	0.305	0.300	0.305	2,660,000	803,500	0.3021	261.9	257.6	261.9	257.6	261.9	3,097	259.42	0.00%
2016-02-18	0	0.305	0.300	0.305	0.300	0.315	9,360,000	2,873,800	0.3070	261.9	257.6	261.9	257.6	270.5	10,899	263.68	-1.61%
2016-02-17	0	0.310	0.300	0.310	0.305	0.315	11,100,000	3,402,300	0.3065	266.2	257.6	266.2	261.9	270.5	12,925	263.24	-3.12%
2016-02-16	0	0.320	0.315	0.320	0.300	0.325	12,140,000	3,709,500	0.3056	274.8	270.5	274.8	257.6	279.1	14,136	262.42	1.59%
2016-02-15	0	0.315	0.305	0.310	0.300	0.315	6,520,000	2,000,400	0.3068	270.5	261.9	266.2	257.6	270.5	7,592	263.50	-1.56%
2016-02-12	0	0.320	0.320	0.325	0.295	0.325	8,120,000	2,470,600	0.3043	274.8	274.8	279.1	253.4	279.1	9,455	261.31	1.59%
2016-02-11	0	0.315	0.310	0.315	0.295	0.330	8,600,000	2,629,500	0.3058	270.5	266.2	270.5	253.4	283.4	10,014	262.59	-4.55%
2016-02-05	0	0.330	0.325	0.330	0.295	0.330	24,850,000	7,962,000	0.3204	283.4	279.1	283.4	253.4	283.4	28,935	275.17	10.00%
2016-02-04	0	0.300	0.295	0.300	0.295	0.305	14,120,001	4,232,600	0.2998	257.6	253.4	257.6	253.4	261.9	16,441	257.44	0.00%
2016-02-03	0	0.300	0.295	0.300	0.285	0.315	14,000,000	4,277,300	0.3055	257.6	253.4	257.6	244.8	270.5	16,301	262.39	-3.23%
2016-02-02	0	0.310	0.310	0.315	0.290	0.330	20,380,000	6,400,200	0.3140	266.2	266.2	270.5	249.1	283.4	23,730	269.71	1.64%
2016-02-01	0	0.305	0.295	0.305	0.285	0.305	22,480,000	6,559,000	0.2918	261.9	253.4	261.9	244.8	261.9	26,175	250.58	3.39%
2016-01-29	0	0.295	0.295	0.300	0.285	0.305	37,360,000	10,929,800	0.2926	253.4	253.4	257.6	244.8	261.9	43,501	251.25	-1.67%
2016-01-28	0	0.300	0.295	0.300	0.280	0.330	34,820,000	10,341,000	0.2970	257.6	253.4	257.6	240.5	283.4	40,544	255.06	-6.25%
2016-01-27	0	0.320	0.310	0.320	0.300	0.340	64,000,000	19,588,500	0.3061	274.8	266.2	274.8	257.6	292.0	74,521	262.86	6.67%
2016-01-26	0	0.300	0.300	0.305	0.270	0.325	80,120,000	22,392,700	0.2795	257.6	257.6	261.9	231.9	279.1	93,290	240.03	-1.64%
2016-01-25	0	0.305	0.300	0.305	0.244	0.310	67,240,000	17,364,540	0.2582	261.9	257.6	261.9	209.6	266.2	78,293	221.79	28.15%
2016-01-22	0	0.238	0.238	0.240	0.230	0.255	32,180,000	7,926,200	0.2463	204.4	204.4	206.1	197.5	219.0	37,470	211.54	2.15%
2016-01-21	0	0.233	0.230	0.233	0.212	0.234	14,520,000	3,266,700	0.2250	200.1	197.5	200.1	182.1	201.0	16,907	193.22	6.88%
2016-01-20	0	0.218	0.215	0.218	0.200	0.219	16,500,000	3,465,720	0.2100	187.2	184.6	187.2	171.8	188.1	19,212	180.39	1.40%
2016-01-19	0	0.215	0.214	0.216	0.185	0.224	31,960,000	6,569,200	0.2055	184.6	183.8	185.5	158.9	192.4	37,214	176.53	18.78%
2016-01-18	0	0.181	0.181	0.186	0.170	0.187	5,780,000	1,031,820	0.1785	155.4	155.4	159.7	146.0	160.6	6,730	153.31	4.02%
2016-01-15	0	0.174	0.171	0.175	0.171	0.185	18,100,000	3,184,040	0.1759	149.4	146.9	150.3	146.9	158.9	21,075	151.08	0.00%
2016-01-14	0	0.174	0.173	0.174	0.170	0.179	13,040,000	2,275,740	0.1745	149.4	148.6	149.4	146.0	153.7	15,184	149.88	2.35%
2016-01-13	0	0.170	0.171	0.175	0.169	0.179	16,000,000	2,790,340	0.1744	146.0	146.9	150.3	145.1	153.7	18,630	149.78	0.00%
2016-01-12	0	0.170	0.170	0.176	0.170	0.179	9,860,000	1,721,000	0.1745	146.0	146.0	151.2	146.0	153.7	11,481	149.90	-3.95%
2016-01-11	0	0.177	0.174	0.178	0.174	0.179	5,520,000	971,960	0.1761	152.0	149.4	152.9	149.4	153.7	6,427	151.22	-0.56%
2016-01-08	0	0.178	0.177	0.178	0.176	0.183	4,420,000	792,220	0.1792	152.9	152.0	152.9	151.2	157.2	5,147	153.93	0.56%
2016-01-07	0	0.177	0.174	0.177	0.173	0.182	5,940,000	1,038,280	0.1748	152.0	149.4	152.0	148.6	156.3	6,916	150.12	-1.67%
2016-01-06	0	0.180	0.177	0.182	0.177	0.183	2,880,000	517,780	0.1798	154.6	152.0	156.3	152.0	157.2	3,353	154.40	0.00%
2016-01-05	0	0.180	0.179	0.181	0.179	0.184	3,200,000	578,200	0.1807	154.6	153.7	155.4	153.7	158.0	3,726	155.18	-2.17%
2016-01-04	0	0.184	0.175	0.186	0.174	0.188	9,220,000	1,650,700	0.1790	158.0	150.3	159.7	149.4	161.5	10,736	153.76	0.55%
2015-12-31	0	0.183	0.180	0.184	0.167	0.183	2,500,000	439,320	0.1757	157.2	154.6	158.0	143.4	157.2	2,911	150.92	9.58%
2015-12-30	0	0.167	0.163	0.167	0.160	0.168	3,680,000	605,760	0.1646	143.4	140.0	143.4	137.4	144.3	4,285	141.37	-1.18%
2015-12-29	0	0.169	0.163	0.169	0.162	0.174	9,160,000	1,533,220	0.1674	145.1	140.0	145.1	139.1	149.4	10,666	143.75	0.00%
2015-12-28	0	0.169	0.166	0.169	0.166	0.174	5,520,000	938,540	0.1700	145.1	142.6	145.1	142.6	149.4	6,427	146.02	-3.98%
2015-12-24	0	0.176	0.173	0.176	0.174	0.179	3,600,000	637,100	0.1770	151.2	148.6	151.2	149.4	153.7	4,192	151.99	0.57%
2015-12-23	0	0.175	0.170	0.175	0.170	0.180	2,960,000	514,160	0.1737	150.3	146.0	150.3	146.0	154.6	3,447	149.18	0.00%
2015-12-22	0	0.175	0.171	0.175	0.171	0.181	2,900,000	502,680	0.1733	150.3	146.9	150.3	146.9	155.4	3,377	148.87	-2.23%
2015-12-21	0	0.179	0.175	0.179	0.175	0.185	3,360,000	595,740	0.1773	153.7	150.3	153.7	150.3	158.9	3,912	152.27	-3.24%
2015-12-18	0	0.185	0.180	0.185	0.181	0.191	3,360,000	620,020	0.1845	158.9	154.6	158.9	155.4	164.0	3,912	158.48	-2.63%
2015-12-17	0	0.190	0.185	0.190	0.183	0.191	2,620,000	493,240	0.1883	163.2	158.9	163.2	157.2	164.0	3,051	161.68	-1.55%
2015-12-16	0	0.193	0.183	0.193	0.180	0.196	9,530,000	1,780,780	0.1869	165.8	157.2	165.8	154.6	168.3	11,097	160.48	1.58%
2015-12-15	0	0.190	0.189	0.190	0.190	0.206	12,480,000	2,415,780	0.1936	163.2	162.3	163.2	163.2	176.9	14,532	166.24	-4.52%
2015-12-14	0	0.199	0.197	0.199	0.193	0.202	1,400,000	274,980	0.1964	170.9	169.2	170.9	165.8	173.5	1,630	168.69	-1.49%
2015-12-11	0	0.202	0.198	0.202	0.196	0.206	5,100,000	1,036,820	0.2033	173.5	170.0	173.5	168.3	176.9	5,938	174.60	0.00%
2015-12-10	0	0.202	0.198	0.202	0.192	0.209	2,720,000	545,520	0.2006	173.5	170.0	173.5	164.9	179.5	3,167	172.24	3.59%
2015-12-09	0	0.195	0.195	0.196	0.191	0.206	6,920,000	1,364,520	0.1972	167.5	167.5	168.3	164.0	176.9	8,058	169.35	-2.01%
2015-12-08	0	0.199	0.199	0.200	0.192	0.209	10,180,000	2,023,840	0.1988	170.9	170.9	171.8	164.9	179.5	11,853	170.74	-1.49%
2015-12-07	0	0.202	0.199	0.202	0.199	0.215	13,820,000	2,777,860	0.2010	173.5	170.9	173.5	170.9	184.6	16,092	172.63	-4.72%
2015-12-04	0	0.212	0.209	0.212	0.212	0.216	520,000	111,700	0.2148	182.1	179.5	182.1	182.1	185.5	605	184.48	-1.40%
2015-12-03	0	0.215	0.215	0.217	0.212	0.225	1,060,000	230,460	0.2174	184.6	184.6	186.4	182.1	193.2	1,234	186.72	-2.27%
2015-12-02	0	0.220	0.217	0.220	0.215	0.228	5,980,000	1,310,180	0.2191	188.9	186.4	188.9	184.6	195.8	6,963	188.16	-3.51%
2015-12-01	0	0.228	0.222	0.228	0.221	0.234	7,700,000	1,752,580	0.2276	195.8	190.7	195.8	189.8	201.0	8,966	195.47	-1.30%
2015-11-30	0	0.231	0.225	0.231	0.227	0.237	6,780,000	1,563,180	0.2306	198.4	193.2	198.4	195.0	203.5	7,895	198.01	0.87%
2015-11-27	0	0.229	0.228	0.233	0.225	0.235	3,400,000	783,880	0.2306	196.7	195.8	200.1	193.2	201.8	3,959	198.00	-2.55%
2015-11-26	0	0.235	0.230	0.235	0.228	0.239	2,900,000	677,940	0.2338	201.8	197.5	201.8	195.8	205.3	3,377	200.77	-0.84%
2015-11-25	0	0.237	0.235	0.237	0.220	0.242	12,920,000	2,990,500	0.2315	203.5	201.8	203.5	188.9	207.8	15,044	198.79	6.28%
2015-11-24	0	0.223	0.220	0.223	0.215	0.223	4,500,000	984,640	0.2188	191.5	188.9	191.5	184.6	191.5	5,240	187.92	3.72%
2015-11-23	0	0.215	0.211	0.215	0.210	0.223	8,080,000	1,730,120	0.2141	184.6	181.2	184.6	180.4	191.5	9,408	183.89	1.90%
2015-11-20	0	0.211	0.209	0.213	0.210	0.228	23,580,000	4,861,900	0.2062	181.2	179.5	182.9	180.4	195.8	27,456	177.08	-6.64%
2015-11-19	0	0.226	0.222	0.227	0.221	0.234	7,400,000	1,667,840	0.2254	194.1	190.7	195.0	189.8	201.0	8,616	193.56	0.44%
2015-11-18	0	0.225	0.223	0.225	0.220	0.235	6,800,000	1,530,100	0.2250	193.2	191.5	193.2	188.9	201.8	7,918	193.25	-0.88%
2015-11-17	0	0.227	0.226	0.227	0.205	0.235	29,520,000	6,585,160	0.2231	195.0	194.1	195.0	176.1	201.8	34,373	191.58	11.82%
2015-11-16	0	0.203	0.200	0.203	0.195	0.205	6,560,000	1,318,860	0.2010	174.3	171.8	174.3	167.5	176.1	7,638	172.66	-0.49%
2015-11-13	0	0.204	0.200	0.205	0.195	0.209	9,310,000	1,871,260	0.2010	175.2	171.8	176.1	167.5	179.5	10,840	172.62	2.51%
2015-11-12	0	0.199	0.197	0.199	0.191	0.202	6,700,000	1,303,700	0.1946	170.9	169.2	170.9	164.0	173.5	7,801	167.11	0.51%
2015-11-11	0	0.198	0.197	0.198	0.198	0.205	2,000,000	399,560	0.1998	170.0	169.2	170.0	170.0	176.1	2,329	171.58	-2.46%
2015-11-10	0	0.203	0.200	0.203	0.199	0.204	2,320,000	466,800	0.2012	174.3	171.8	174.3	170.9	175.2	2,701	172.80	1.50%
2015-11-09	0	0.200	0.196	0.200	0.196	0.202	1,960,000	391,220	0.1996	171.8	168.3	171.8	168.3	173.5	2,282	171.42	0.00%
2015-11-06	0	0.200	0.198	0.199	0.198	0.203	5,740,000	1,142,720	0.1991	171.8	170.0	170.9	170.0	174.3	6,684	170.97	0.50%
2015-11-05	0	0.199	0.198	0.201	0.198	0.207	3,760,000	751,000	0.1997	170.9	170.0	172.6	170.0	177.8	4,378	171.54	-1.00%
2015-11-04	0	0.201	0.198	0.201	0.198	0.212	12,960,000	2,633,300	0.2032	172.6	170.0	172.6	170.0	182.1	15,090	174.50	0.50%
2015-11-03	0	0.200	0.199	0.201	0.199	0.223	15,720,000	3,300,960	0.2100	171.8	170.9	172.6	170.9	191.5	18,304	180.34	-8.68%
2015-11-02	0	0.219	0.218	0.219	0.219	0.225	5,440,000	1,201,840	0.2209	188.1	187.2	188.1	188.1	193.2	6,334	189.74	-3.10%
2015-10-30	0	0.226	0.223	0.226	0.220	0.227	1,840,000	410,020	0.2228	194.1	191.5	194.1	188.9	195.0	2,142	191.38	0.44%
2015-10-29	0	0.225	0.223	0.225	0.220	0.233	4,720,000	1,052,000	0.2229	193.2	191.5	193.2	188.9	200.1	5,496	191.42	-2.17%
2015-10-28	0	0.230	0.228	0.230	0.222	0.232	4,240,000	961,680	0.2268	197.5	195.8	197.5	190.7	199.2	4,937	194.79	2.68%
2015-10-27	0	0.224	0.222	0.225	0.219	0.227	3,320,000	737,780	0.2222	192.4	190.7	193.2	188.1	195.0	3,866	190.85	-1.32%
2015-10-26	0	0.227	0.225	0.228	0.223	0.238	9,620,000	2,189,380	0.2276	195.0	193.2	195.8	191.5	204.4	11,201	195.46	-3.40%
2015-10-23	0	0.235	0.231	0.235	0.230	0.241	13,700,000	3,201,160	0.2337	201.8	198.4	201.8	197.5	207.0	15,952	200.67	0.00%
2015-10-22	0	0.235	0.235	0.239	0.230	0.255	15,400,000	3,725,120	0.2419	201.8	201.8	205.3	197.5	219.0	17,932	207.74	-7.84%
2015-10-20	0	0.255	0.250	0.255	0.248	0.255	960,000	239,980	0.2500	219.0	214.7	219.0	213.0	219.0	1,118	214.69	2.00%
2015-10-19	0	0.250	0.247	0.250	0.242	0.255	6,840,000	1,697,900	0.2482	214.7	212.1	214.7	207.8	219.0	7,964	213.19	-1.96%
2015-10-16	0	0.255	0.250	0.260	0.244	0.260	16,140,000	4,037,620	0.2502	219.0	214.7	223.3	209.6	223.3	18,793	214.85	-1.92%
2015-10-15	0	0.260	0.255	0.260	0.239	0.280	20,420,000	5,216,220	0.2554	223.3	219.0	223.3	205.3	240.5	23,777	219.38	5.26%
2015-10-14	0	0.247	0.240	0.246	0.234	0.260	17,660,000	4,307,980	0.2439	212.1	206.1	211.3	201.0	223.3	20,563	209.50	-5.00%
2015-10-13	0	0.260	0.255	0.260	0.250	0.270	7,420,000	1,909,200	0.2573	223.3	219.0	223.3	214.7	231.9	8,640	220.98	-3.70%
2015-10-12	0	0.270	0.265	0.270	0.229	0.275	25,180,000	6,271,840	0.2491	231.9	227.6	231.9	196.7	236.2	29,319	213.92	17.39%
2015-10-09	0	0.230	0.229	0.230	0.228	0.234	2,680,000	618,100	0.2306	197.5	196.7	197.5	195.8	201.0	3,121	198.07	-1.71%
2015-10-08	0	0.234	0.229	0.234	0.229	0.238	3,200,000	739,580	0.2311	201.0	196.7	201.0	196.7	204.4	3,726	198.49	-1.27%
2015-10-07	0	0.237	0.235	0.237	0.233	0.238	440,000	103,420	0.2350	203.5	201.8	203.5	200.1	204.4	512	201.86	0.85%
2015-10-06	0	0.235	0.233	0.235	0.235	0.244	440,000	104,240	0.2369	201.8	200.1	201.8	201.8	209.6	512	203.46	-2.08%
2015-10-05	0	0.240	0.236	0.240	0.237	0.245	660,000	158,820	0.2406	206.1	202.7	206.1	203.5	210.4	768	206.66	0.42%
2015-10-02	0	0.239	0.236	0.239	0.233	0.240	3,760,000	890,600	0.2369	205.3	202.7	205.3	200.1	206.1	4,378	203.42	2.58%
2015-09-30	0	0.233	0.230	0.233	0.226	0.235	4,440,000	1,024,280	0.2307	200.1	197.5	200.1	194.1	201.8	5,170	198.13	2.64%
2015-09-29	0	0.227	0.227	0.232	0.225	0.241	23,340,000	5,401,400	0.2314	195.0	195.0	199.2	193.2	207.0	27,177	198.75	-5.02%
2015-09-25	0	0.239	0.236	0.239	0.235	0.246	5,900,000	1,398,440	0.2370	205.3	202.7	205.3	201.8	211.3	6,870	203.56	-1.65%
2015-09-24	0	0.243	0.239	0.242	0.235	0.250	3,840,000	917,500	0.2389	208.7	205.3	207.8	201.8	214.7	4,471	205.20	-1.62%
2015-09-23	0	0.247	0.243	0.247	0.243	0.250	4,400,000	1,086,700	0.2470	212.1	208.7	212.1	208.7	214.7	5,123	212.11	-3.14%
2015-09-22	0	0.255	0.247	0.255	0.242	0.260	4,240,000	1,064,360	0.2510	219.0	212.1	219.0	207.8	223.3	4,937	215.59	2.41%
2015-09-21	0	0.249	0.243	0.249	0.237	0.249	1,960,000	475,420	0.2426	213.8	208.7	213.8	203.5	213.8	2,282	208.32	0.40%
2015-09-18	0	0.248	0.245	0.248	0.243	0.250	720,000	177,700	0.2468	213.0	210.4	213.0	208.7	214.7	838	211.96	0.40%
2015-09-17	0	0.247	0.243	0.247	0.236	0.255	5,480,000	1,345,320	0.2455	212.1	208.7	212.1	202.7	219.0	6,381	210.84	3.35%
2015-09-16	0	0.239	0.238	0.239	0.235	0.240	820,000	195,640	0.2386	205.3	204.4	205.3	201.8	206.1	955	204.90	0.00%
2015-09-15	0	0.239	0.235	0.239	0.233	0.243	1,300,000	305,520	0.2350	205.3	201.8	205.3	200.1	208.7	1,514	201.84	-0.42%
2015-09-14	0	0.240	0.236	0.239	0.235	0.248	2,120,000	502,200	0.2369	206.1	202.7	205.3	201.8	213.0	2,468	203.44	-1.23%
2015-09-11	0	0.243	0.238	0.244	0.233	0.245	11,580,000	2,736,680	0.2363	208.7	204.4	209.6	200.1	210.4	13,484	202.96	-0.41%
2015-09-10	0	0.244	0.241	0.244	0.232	0.245	6,560,000	1,547,940	0.2360	209.6	207.0	209.6	199.2	210.4	7,638	202.65	2.95%
2015-09-09	0	0.237	0.235	0.236	0.230	0.239	12,100,000	2,803,720	0.2317	203.5	201.8	202.7	197.5	205.3	14,089	199.00	0.85%
2015-09-08	0	0.235	0.231	0.235	0.231	0.236	1,860,000	434,280	0.2335	201.8	198.4	201.8	198.4	202.7	2,166	200.52	1.73%
2015-09-07	0	0.231	0.229	0.231	0.226	0.237	9,500,000	2,173,240	0.2288	198.4	196.7	198.4	194.1	203.5	11,062	196.47	-1.70%
2015-09-04	0	0.235	0.230	0.235	0.228	0.235	6,620,000	1,520,140	0.2296	201.8	197.5	201.8	195.8	201.8	7,708	197.21	0.00%
2015-09-02	0	0.235	0.231	0.235	0.229	0.238	5,520,000	1,274,220	0.2308	201.8	198.4	201.8	196.7	204.4	6,427	198.25	-1.67%
2015-09-01	0	0.239	0.234	0.239	0.232	0.243	8,480,000	1,995,600	0.2353	205.3	201.0	205.3	199.2	208.7	9,874	202.11	-0.42%
2015-08-31	0	0.240	0.235	0.240	0.233	0.246	11,020,000	2,603,580	0.2363	206.1	201.8	206.1	200.1	211.3	12,832	202.91	-0.83%
2015-08-28	0	0.242	0.234	0.245	0.228	0.250	8,980,000	2,106,940	0.2346	207.8	201.0	210.4	195.8	214.7	10,456	201.50	0.00%
2015-08-27	0	0.242	0.232	0.242	0.228	0.245	11,220,000	2,632,760	0.2346	207.8	199.2	207.8	195.8	210.4	13,064	201.52	2.11%
2015-08-26	0	0.237	0.233	0.237	0.233	0.250	2,300,000	552,560	0.2402	203.5	200.1	203.5	200.1	214.7	2,678	206.33	-2.87%
2015-08-25	0	0.244	0.235	0.244	0.218	0.250	9,980,000	2,432,140	0.2437	209.6	201.8	209.6	187.2	214.7	11,621	209.30	-1.61%
2015-08-24	0	0.248	0.244	0.248	0.239	0.270	31,700,000	7,881,920	0.2486	213.0	209.6	213.0	205.3	231.9	36,911	213.54	-11.43%
2015-08-21	0	0.280	0.265	0.280	0.240	0.280	38,280,000	9,732,200	0.2542	240.5	227.6	240.5	206.1	240.5	44,573	218.34	-1.75%
2015-08-20	0	0.285	0.275	0.285	0.270	0.285	5,520,000	1,531,600	0.2775	244.8	236.2	244.8	231.9	244.8	6,427	238.29	0.00%
2015-08-19	0	0.285	0.280	0.285	0.265	0.290	4,560,000	1,271,500	0.2788	244.8	240.5	244.8	227.6	249.1	5,310	239.47	-1.72%
2015-08-18	0	0.290	0.280	0.290	0.280	0.300	4,860,000	1,385,200	0.2850	249.1	240.5	249.1	240.5	257.6	5,659	244.78	-3.33%
2015-08-17	0	0.300	0.290	0.300	0.290	0.305	3,280,000	955,100	0.2912	257.6	249.1	257.6	249.1	261.9	3,819	250.08	0.00%
2015-08-14	0	0.300	0.295	0.300	0.290	0.310	4,620,000	1,400,900	0.3032	257.6	253.4	257.6	249.1	266.2	5,379	260.42	0.00%
2015-08-13	0	0.300	0.290	0.300	0.290	0.305	6,440,000	1,888,900	0.2933	257.6	249.1	257.6	249.1	261.9	7,499	251.90	1.69%
2015-08-12	0	0.295	0.290	0.300	0.290	0.310	4,400,000	1,306,900	0.2970	253.4	249.1	257.6	249.1	266.2	5,123	255.09	-4.84%
2015-08-11	0	0.310	0.305	0.310	0.300	0.310	5,100,000	1,555,600	0.3050	266.2	261.9	266.2	257.6	266.2	5,938	261.96	0.00%
2015-08-10	0	0.310	0.300	0.310	0.290	0.310	4,540,000	1,358,400	0.2992	266.2	257.6	266.2	249.1	266.2	5,286	256.97	0.00%
2015-08-07	0	0.310	0.300	0.310	0.300	0.315	3,640,000	1,110,000	0.3049	266.2	257.6	266.2	257.6	270.5	4,238	261.89	0.00%
2015-08-06	0	0.310	0.305	0.310	0.300	0.315	6,380,000	1,952,500	0.3060	266.2	261.9	266.2	257.6	270.5	7,429	262.83	0.00%
2015-08-05	0	0.310	0.300	0.310	0.290	0.310	8,320,000	2,486,300	0.2988	266.2	257.6	266.2	249.1	266.2	9,688	256.65	-1.59%
2015-08-04	0	0.315	0.310	0.315	0.300	0.320	4,740,000	1,456,800	0.3073	270.5	266.2	270.5	257.6	274.8	5,519	263.95	-1.56%
2015-08-03	0	0.320	0.310	0.320	0.305	0.330	8,020,000	2,537,900	0.3164	274.8	266.2	274.8	261.9	283.4	9,338	271.77	0.00%
2015-07-31	0	0.320	0.320	0.325	0.295	0.335	28,280,000	8,842,600	0.3127	274.8	274.8	279.1	253.4	287.7	32,929	268.54	4.92%
2015-07-30	0	0.305	0.305	0.310	0.295	0.320	18,000,000	4,836,300	0.2687	261.9	261.9	266.2	253.4	274.8	20,959	230.75	-3.17%
2015-07-29	0	0.315	0.305	0.315	0.290	0.320	7,160,000	2,163,600	0.3022	270.5	261.9	270.5	249.1	274.8	8,337	259.52	0.00%
2015-07-28	0	0.315	0.300	0.320	0.295	0.320	13,840,000	4,202,100	0.3036	270.5	257.6	274.8	253.4	274.8	16,115	260.76	0.00%
2015-07-27	0	0.315	0.300	0.315	0.300	0.360	16,880,000	5,278,000	0.3127	270.5	257.6	270.5	257.6	309.2	19,655	268.53	-11.27%
2015-07-24	0	0.355	0.345	0.350	0.330	0.360	27,980,000	9,577,800	0.3423	304.9	296.3	300.6	283.4	309.2	32,579	293.98	0.00%
2015-07-23	0	0.355	0.355	0.360	0.320	0.365	12,720,000	4,311,100	0.3389	304.9	304.9	309.2	274.8	313.5	14,811	291.08	-1.39%
2015-07-22	0	0.360	0.355	0.360	0.350	0.370	5,720,000	2,035,600	0.3559	309.2	304.9	309.2	300.6	317.8	6,660	305.63	-1.37%
2015-07-21	0	0.365	0.355	0.365	0.350	0.370	11,200,000	4,002,400	0.3574	313.5	304.9	313.5	300.6	317.8	13,041	306.91	0.00%
2015-07-20	0	0.365	0.355	0.365	0.350	0.390	11,520,000	4,208,400	0.3653	313.5	304.9	313.5	300.6	334.9	13,414	313.74	-5.19%
2015-07-17	0	0.385	0.380	0.385	0.370	0.400	36,360,000	13,910,800	0.3826	330.6	326.4	330.6	317.8	343.5	42,337	328.57	0.00%
2015-07-16	0	0.385	0.375	0.385	0.370	0.410	34,800,000	13,451,800	0.3865	330.6	322.1	330.6	317.8	352.1	40,521	331.97	-3.75%
2015-07-15	0	0.400	0.395	0.400	0.365	0.430	27,520,000	10,858,200	0.3946	343.5	339.2	343.5	313.5	369.3	32,044	338.85	1.27%
2015-07-14	0	0.395	0.390	0.395	0.385	0.470	54,880,000	23,104,400	0.4210	339.2	334.9	339.2	330.6	403.6	63,901	361.56	2.60%
2015-07-13	0	0.385	0.385	0.390	0.365	0.400	24,120,000	9,325,000	0.3866	330.6	330.6	334.9	313.5	343.5	28,085	332.03	0.00%
2015-07-10	0	0.385	0.380	0.385	0.330	0.425	50,560,000	19,496,600	0.3856	330.6	326.4	330.6	283.4	365.0	58,871	331.17	10.00%
2015-07-09	0	0.350	0.345	0.350	0.245	0.355	43,136,000	13,413,520	0.3110	300.6	296.3	300.6	210.4	304.9	50,227	267.06	40.00%
2015-07-08	0	1.250	1.230	1.250	1.060	1.380	22,376,000	27,262,000	1.2184	214.7	211.3	214.7	182.1	237.0	130,271	209.27	2.46%
2015-07-07	0	1.220	1.180	1.190	1.050	1.330	16,392,000	19,378,960	1.1822	209.6	202.7	204.4	180.4	228.4	95,433	203.06	0.83%
2015-07-06	0	1.210	1.190	1.210	1.050	2.010	28,106,000	35,847,240	1.2754	207.8	204.4	207.8	180.4	345.2	163,631	219.07	-38.89%
2015-07-03	0	1.980	1.960	1.980	1.910	2.450	7,064,000	15,348,320	2.1728	340.1	336.7	340.1	328.1	420.8	41,126	373.20	-17.50%
2015-07-02	0	2.400	2.380	2.400	2.320	2.490	5,808,000	13,743,360	2.3663	412.2	408.8	412.2	398.5	427.7	33,814	406.44	3.45%
2015-06-30	0	2.320	2.300	2.340	2.200	2.520	8,133,000	18,613,980	2.2887	398.5	395.1	401.9	377.9	432.8	47,350	393.12	-3.73%
2015-06-29	0	2.410	2.400	2.420	2.350	2.560	4,296,000	10,439,360	2.4300	414.0	412.2	415.7	403.6	439.7	25,011	417.39	-6.59%
2015-06-26	0	2.580	2.480	2.580	2.400	2.750	13,326,000	33,799,840	2.5364	443.2	426.0	443.2	412.2	472.4	77,583	435.66	-4.44%
2015-06-25	0	2.700	2.700	2.710	2.650	2.970	7,472,000	20,577,760	2.7540	463.8	463.8	465.5	455.2	510.1	43,501	473.04	-5.92%
2015-06-24	0	2.870	2.840	2.900	2.470	2.900	10,240,000	27,454,880	2.6811	493.0	487.8	498.1	424.3	498.1	59,616	460.53	12.99%
2015-06-23	0	2.540	2.580	2.590	2.410	2.610	12,792,000	31,952,160	2.4978	436.3	443.2	444.9	414.0	448.3	74,474	429.04	-0.78%
2015-06-22	0	2.560	2.560	2.570	2.450	2.900	17,568,000	45,262,400	2.5764	439.7	439.7	441.4	420.8	498.1	102,279	442.54	-9.22%
2015-06-19	0	2.820	2.820	2.870	2.800	3.090	11,426,000	33,057,820	2.8932	484.4	484.4	493.0	480.9	530.8	66,521	496.95	-6.00%
2015-06-18	0	3.000	2.980	3.020	2.850	3.130	14,696,000	43,357,040	2.9503	515.3	511.9	518.7	489.5	537.6	85,559	506.75	2.39%
2015-06-17	0	2.930	2.910	2.930	2.740	2.940	11,280,000	31,975,680	2.8347	503.3	499.8	503.3	470.6	505.0	65,671	486.91	4.64%
2015-06-16	0	2.800	2.750	2.800	2.500	2.900	18,944,000	49,415,440	2.6085	480.9	472.4	480.9	429.4	498.1	110,290	448.05	-3.11%
2015-06-15	0	2.890	2.880	2.890	2.800	3.020	7,512,000	21,789,200	2.9006	496.4	494.7	496.4	480.9	518.7	43,734	498.22	-3.67%
2015-06-12	0	3.000	2.950	3.000	2.880	3.050	9,896,000	29,311,440	2.9619	515.3	506.7	515.3	494.7	523.9	57,614	508.76	-1.64%
2015-06-11	0	3.050	3.030	3.050	3.010	3.310	9,424,000	28,987,680	3.0759	523.9	520.4	523.9	517.0	568.5	54,866	528.34	-4.39%
2015-06-10	0	3.190	3.180	3.190	2.910	3.420	17,814,000	56,427,200	3.1676	547.9	546.2	547.9	499.8	587.4	103,712	544.08	5.98%
2015-06-09	0	3.010	2.990	3.020	2.920	3.270	9,520,000	29,225,920	3.0699	517.0	513.6	518.7	501.6	561.7	55,425	527.31	-5.94%
2015-06-08	0	3.200	3.170	3.200	3.000	3.310	12,440,000	39,458,000	3.1719	549.6	544.5	549.6	515.3	568.5	72,425	544.81	0.63%
2015-06-05	0	3.180	3.170	3.200	3.060	3.350	17,326,000	55,216,240	3.1869	546.2	544.5	549.6	525.6	575.4	100,871	547.40	4.61%
2015-06-04	0	3.040	3.000	3.040	2.950	3.230	10,712,000	33,060,000	3.0863	522.2	515.3	522.2	506.7	554.8	62,364	530.11	1.33%
2015-06-03	0	3.000	3.000	3.010	2.970	3.270	10,152,000	31,259,200	3.0791	515.3	515.3	517.0	510.1	561.7	59,104	528.88	-7.41%
2015-06-02	0	3.240	3.220	3.240	3.160	3.430	20,010,900	65,480,000	3.2722	556.5	553.1	556.5	542.8	589.2	116,502	562.05	-1.82%
2015-06-01	0	3.300	3.290	3.300	2.850	3.800	52,172,000	170,514,240	3.2683	566.8	565.1	566.8	489.5	652.7	303,741	561.38	-8.33%
2015-05-29	0	3.600	3.590	3.600	3.390	3.790	25,976,000	92,853,040	3.5746	618.4	616.6	618.4	582.3	651.0	151,230	613.99	-6.98%
2015-05-28	0	3.870	3.830	3.870	3.610	3.940	25,689,900	97,337,547	3.7889	664.7	657.9	664.7	620.1	676.8	149,564	650.81	6.91%
2015-05-27	0	3.620	3.600	3.620	3.400	3.700	30,808,000	110,059,360	3.5724	621.8	618.4	621.8	584.0	635.5	179,362	613.62	12.77%
2015-05-26	0	3.210	3.220	3.250	2.680	3.230	36,708,000	109,416,480	2.9807	551.4	553.1	558.2	460.3	554.8	213,711	511.98	21.59%
2015-05-22	0	2.640	2.620	2.640	2.350	2.700	44,160,000	114,180,480	2.5856	453.5	450.0	453.5	403.6	463.8	257,096	444.12	14.78%
2015-05-21	0	2.300	2.270	2.300	2.170	2.320	13,040,000	29,524,000	2.2641	395.1	389.9	395.1	372.7	398.5	75,918	388.89	5.99%
2015-05-20	0	2.170	2.150	2.170	2.070	2.300	10,950,000	23,938,200	2.1861	372.7	369.3	372.7	355.6	395.1	63,750	375.50	4.33%
2015-05-19	0	2.080	2.080	2.090	1.950	2.090	4,696,000	9,511,280	2.0254	357.3	357.3	359.0	334.9	359.0	27,340	347.89	5.58%
2015-05-18	0	1.970	1.940	1.970	1.740	2.090	9,504,000	18,176,000	1.9125	338.4	333.2	338.4	298.9	359.0	55,332	328.49	12.57%
2015-05-15	0	1.750	1.740	1.750	1.700	1.750	2,320,000	4,000,240	1.7242	300.6	298.9	300.6	292.0	300.6	13,507	296.16	1.74%
2015-05-14	0	1.720	1.710	1.720	1.690	1.740	6,072,000	10,388,480	1.7109	295.4	293.7	295.4	290.3	298.9	35,351	293.87	-0.58%
2015-05-13	0	1.730	1.710	1.730	1.700	1.750	1,024,000	1,758,800	1.7176	297.2	293.7	297.2	292.0	300.6	5,962	295.02	-1.14%
2015-05-12	0	1.750	1.730	1.750	1.730	1.770	2,944,000	5,144,160	1.7473	300.6	297.2	300.6	297.2	304.0	17,140	300.13	0.57%
2015-05-11	0	1.740	1.720	1.740	1.720	1.830	3,016,000	5,351,840	1.7745	298.9	295.4	298.9	295.4	314.3	17,559	304.79	-2.79%
2015-05-08	0	1.790	1.750	1.790	1.640	1.830	2,752,000	4,755,120	1.7279	307.5	300.6	307.5	281.7	314.3	16,022	296.79	4.68%
2015-05-07	0	1.710	1.690	1.710	1.680	1.760	2,328,000	3,970,880	1.7057	293.7	290.3	293.7	288.6	302.3	13,553	292.98	-3.93%
2015-05-06	0	1.780	1.760	1.780	1.690	1.780	2,040,000	3,539,600	1.7351	305.7	302.3	305.7	290.3	305.7	11,877	298.03	0.56%
2015-05-05	0	1.770	1.750	1.770	1.740	1.790	1,664,000	2,923,760	1.7571	304.0	300.6	304.0	298.9	307.5	9,688	301.80	0.00%
2015-05-04	0	1.770	1.760	1.770	1.760	1.850	1,528,000	2,751,120	1.8005	304.0	302.3	304.0	302.3	317.8	8,896	309.26	-1.67%
2015-04-30	0	1.800	1.770	1.800	1.760	1.850	1,112,000	1,979,680	1.7803	309.2	304.0	309.2	302.3	317.8	6,474	305.79	1.69%
2015-04-29	0	1.770	1.760	1.770	1.750	1.810	2,936,000	5,244,800	1.7864	304.0	302.3	304.0	300.6	310.9	17,093	306.84	-1.12%
2015-04-28	0	1.790	1.780	1.800	1.730	1.830	3,936,000	6,935,760	1.7621	307.5	305.7	309.2	297.2	314.3	22,915	302.67	-1.10%
2015-04-27	0	1.810	1.800	1.820	1.750	1.870	4,844,000	8,779,880	1.8125	310.9	309.2	312.6	300.6	321.2	28,201	311.33	1.69%
2015-04-24	0	1.780	1.760	1.780	1.750	1.820	1,264,000	2,245,040	1.7761	305.7	302.3	305.7	300.6	312.6	7,359	305.08	-2.20%
2015-04-23	0	1.820	1.780	1.820	1.750	1.880	3,672,000	6,442,160	1.7544	312.6	305.7	312.6	300.6	322.9	21,378	301.34	-2.15%
2015-04-22	0	1.860	1.830	1.860	1.800	1.880	2,104,000	3,852,240	1.8309	319.5	314.3	319.5	309.2	322.9	12,249	314.49	0.00%
2015-04-21	0	1.860	1.830	1.860	1.800	1.920	2,176,000	4,052,080	1.8622	319.5	314.3	319.5	309.2	329.8	12,668	319.85	-1.06%
2015-04-20	0	1.880	1.840	1.880	1.740	1.950	8,080,000	14,709,920	1.8205	322.9	316.0	322.9	298.9	334.9	47,041	312.70	2.17%
2015-04-17	0	1.840	1.810	1.840	1.790	1.840	17,096,000	28,711,360	1.6794	316.0	310.9	316.0	307.5	316.0	99,532	288.47	0.55%
2015-04-16	0	1.830	1.800	1.830	1.800	1.920	1,544,000	2,835,600	1.8365	314.3	309.2	314.3	309.2	329.8	8,989	315.45	-2.66%
2015-04-15	0	1.880	1.850	1.880	1.850	1.930	1,277,000	2,399,610	1.8791	322.9	317.8	322.9	317.8	331.5	7,435	322.76	-2.59%
2015-04-14	0	1.930	1.910	1.930	1.920	1.990	912,000	1,762,480	1.9325	331.5	328.1	331.5	329.8	341.8	5,310	331.94	-3.50%
2015-04-13	0	2.000	1.970	2.000	1.970	2.050	1,552,000	3,092,080	1.9923	343.5	338.4	343.5	338.4	352.1	9,036	342.21	2.04%
2015-04-10	0	1.960	1.930	1.960	1.930	2.030	1,600,000	3,137,840	1.9612	336.7	331.5	336.7	331.5	348.7	9,315	336.86	-2.00%
2015-04-09	0	2.000	1.980	2.000	1.960	2.100	4,192,000	8,460,000	2.0181	343.5	340.1	343.5	336.7	360.7	24,405	346.64	-2.44%
2015-04-08	0	2.050	2.010	2.050	1.930	2.100	5,248,000	10,661,520	2.0315	352.1	345.2	352.1	331.5	360.7	30,553	348.95	0.99%
2015-04-02	0	2.030	1.990	2.030	1.950	2.150	3,904,000	7,916,720	2.0278	348.7	341.8	348.7	334.9	369.3	22,729	348.31	-0.98%
2015-04-01	0	2.050	2.020	2.050	1.960	2.100	3,256,000	6,585,440	2.0226	352.1	347.0	352.1	336.7	360.7	18,956	347.40	5.13%
2015-03-31	0	1.950	1.920	1.950	1.900	1.970	3,328,000	6,437,600	1.9344	334.9	329.8	334.9	326.4	338.4	19,375	332.26	2.63%
2015-03-30	0	1.900	1.870	1.900	1.850	1.930	2,688,000	5,088,560	1.8931	326.4	321.2	326.4	317.8	331.5	15,649	325.16	2.70%
2015-03-27	0	1.850	1.840	1.850	1.740	1.850	3,200,000	5,760,560	1.8002	317.8	316.0	317.8	298.9	317.8	18,630	309.21	6.32%
2015-03-26	0	1.740	1.700	1.740	1.650	1.750	2,352,000	3,944,240	1.6770	298.9	292.0	298.9	283.4	300.6	13,693	288.04	1.75%
2015-03-25	0	1.710	1.670	1.710	1.630	1.730	2,648,000	4,248,800	1.6045	293.7	286.8	293.7	280.0	297.2	15,416	275.60	0.00%
2015-03-24	0	1.710	1.690	1.710	1.690	1.750	1,360,000	2,331,520	1.7144	293.7	290.3	293.7	290.3	300.6	7,918	294.47	-0.58%
2015-03-23	0	1.720	1.700	1.720	1.700	1.770	856,000	1,479,920	1.7289	295.4	292.0	295.4	292.0	304.0	4,984	296.96	-2.27%
2015-03-20	0	1.760	1.720	1.760	1.730	1.780	688,000	1,215,440	1.7666	302.3	295.4	302.3	297.2	305.7	4,005	303.44	0.57%
2015-03-19	0	1.750	1.720	1.750	1.720	1.760	112,000	195,680	1.7471	300.6	295.4	300.6	295.4	302.3	652	300.10	0.00%
2015-03-18	0	1.750	1.710	1.750	1.690	1.750	1,816,000	3,118,880	1.7174	300.6	293.7	300.6	290.3	300.6	10,573	295.00	1.16%
2015-03-17	0	1.730	1.710	1.730	1.720	1.820	672,000	1,180,480	1.7567	297.2	293.7	297.2	295.4	312.6	3,912	301.73	-2.26%
2015-03-16	0	1.770	1.720	1.770	1.700	1.840	2,116,000	3,672,800	1.7357	304.0	295.4	304.0	292.0	316.0	12,319	298.14	-2.75%
2015-03-13	0	1.820	1.820	1.830	1.760	1.850	600,000	1,084,880	1.8081	312.6	312.6	314.3	302.3	317.8	3,493	310.57	0.55%
2015-03-12	0	1.810	1.770	1.810	1.750	1.830	168,000	301,280	1.7933	310.9	304.0	310.9	300.6	314.3	978	308.03	0.00%
2015-03-11	0	1.810	1.780	1.810	1.780	1.860	320,000	575,520	1.7985	310.9	305.7	310.9	305.7	319.5	1,863	308.92	-2.16%
2015-03-10	0	1.850	1.820	1.850	1.800	1.870	400,000	734,080	1.8352	317.8	312.6	317.8	309.2	321.2	2,329	315.22	0.00%
2015-03-09	0	1.850	1.820	1.850	1.790	1.860	472,000	864,240	1.8310	317.8	312.6	317.8	307.5	319.5	2,748	314.50	2.21%
2015-03-06	0	1.810	1.760	1.800	1.710	1.850	736,000	1,308,480	1.7778	310.9	302.3	309.2	293.7	317.8	4,285	305.37	-1.63%
2015-03-05	0	1.840	1.800	1.840	1.730	1.940	1,360,000	2,473,360	1.8186	316.0	309.2	316.0	297.2	333.2	7,918	312.38	-5.15%
2015-03-04	0	1.940	1.900	1.940	1.890	1.980	880,000	1,698,320	1.9299	333.2	326.4	333.2	324.6	340.1	5,123	331.49	-0.51%
2015-03-03	0	1.950	1.900	1.950	1.850	2.030	1,032,000	1,962,480	1.9016	334.9	326.4	334.9	317.8	348.7	6,008	326.63	-2.50%
2015-03-02	0	2.000	1.930	2.000	1.900	2.080	944,000	1,859,440	1.9697	343.5	331.5	343.5	326.4	357.3	5,496	338.33	-1.96%
2015-02-27	0	2.040	2.020	2.040	2.030	2.080	200,000	410,560	2.0528	350.4	347.0	350.4	348.7	357.3	1,164	352.60	-0.97%
2015-02-26	0	2.060	2.020	2.060	2.010	2.110	144,000	293,600	2.0389	353.8	347.0	353.8	345.2	362.4	838	350.21	0.49%
2015-02-25	0	2.050	2.010	2.050	2.010	2.150	4,964,000	10,132,720	2.0412	352.1	345.2	352.1	345.2	369.3	28,900	350.61	-4.65%
2015-02-24	0	2.150	2.130	2.150	2.120	2.160	384,000	817,280	2.1283	369.3	365.9	369.3	364.1	371.0	2,236	365.57	0.47%
2015-02-23	0	2.140	2.120	2.140	2.050	2.150	7,016,000	14,438,160	2.0579	367.6	364.1	367.6	352.1	369.3	40,847	353.47	2.88%
2015-02-18	0	2.080	2.050	2.080	1.960	2.080	856,000	1,708,560	1.9960	357.3	352.1	357.3	336.7	357.3	4,984	342.84	5.05%
2015-02-17	0	1.980	1.950	1.980	1.840	1.990	456,000	887,200	1.9456	340.1	334.9	340.1	316.0	341.8	2,655	334.19	5.88%
2015-02-16	0	1.870	1.850	1.870	1.800	1.880	392,000	717,360	1.8300	321.2	317.8	321.2	309.2	322.9	2,282	314.33	3.31%
2015-02-13	0	1.810	1.790	1.810	1.790	1.820	712,000	1,291,040	1.8133	310.9	307.5	310.9	307.5	312.6	4,145	311.45	1.12%
2015-02-12	0	1.790	1.750	1.790	1.730	1.850	1,264,000	2,252,320	1.7819	307.5	300.6	307.5	297.2	317.8	7,359	306.07	4.07%
2015-02-11	0	1.720	1.680	1.720	1.680	1.750	8,488,000	12,835,600	1.5122	295.4	288.6	295.4	288.6	300.6	49,416	259.74	0.58%
2015-02-10	0	1.710	1.640	1.710	1.590	1.720	1,408,000	2,307,280	1.6387	293.7	281.7	293.7	273.1	295.4	8,197	281.47	4.91%
2015-02-09	0	1.630	1.600	1.640	1.610	1.690	768,000	1,278,560	1.6648	280.0	274.8	281.7	276.5	290.3	4,471	285.95	-2.98%
2015-02-06	0	1.680	1.630	1.680	1.600	1.710	1,656,000	2,730,480	1.6488	288.6	280.0	288.6	274.8	293.7	9,641	283.21	0.00%
2015-02-05	0	1.680	1.610	1.680	1.620	1.730	568,000	948,400	1.6697	288.6	276.5	288.6	278.3	297.2	3,307	286.80	0.60%
2015-02-04	0	1.670	1.650	1.680	1.640	1.730	512,000	866,880	1.6931	286.8	283.4	288.6	281.7	297.2	2,981	290.82	-2.34%
2015-02-03	0	1.710	1.680	1.710	1.690	1.730	544,000	931,120	1.7116	293.7	288.6	293.7	290.3	297.2	3,167	294.00	0.59%
2015-02-02	0	1.700	1.700	1.720	1.700	1.820	416,000	720,480	1.7319	292.0	292.0	295.4	292.0	312.6	2,422	297.48	-3.95%
2015-01-30	0	1.770	1.710	1.790	1.690	1.820	1,088,000	1,883,760	1.7314	304.0	293.7	307.5	290.3	312.6	6,334	297.39	-2.21%
2015-01-29	0	1.810	1.780	1.810	1.760	1.820	592,000	1,060,080	1.7907	310.9	305.7	310.9	302.3	312.6	3,447	307.57	-1.09%
2015-01-28	0	1.830	1.800	1.830	1.790	1.840	320,000	580,400	1.8138	314.3	309.2	314.3	307.5	316.0	1,863	311.54	1.67%
2015-01-27	0	1.800	1.780	1.800	1.780	1.830	1,008,000	1,811,120	1.7967	309.2	305.7	309.2	305.7	314.3	5,868	308.62	-2.17%
2015-01-26	0	1.840	1.800	1.840	1.780	1.870	688,000	1,245,440	1.8102	316.0	309.2	316.0	305.7	321.2	4,005	310.93	-1.08%
2015-01-23	0	1.860	1.840	1.860	1.820	1.890	1,744,000	3,206,960	1.8389	319.5	316.0	319.5	312.6	324.6	10,153	315.85	-0.53%
2015-01-22	0	1.870	1.820	1.870	1.820	1.890	648,000	1,207,200	1.8630	321.2	312.6	321.2	312.6	324.6	3,773	319.99	-0.53%
2015-01-21	0	1.880	1.840	1.880	1.790	1.880	1,176,000	2,174,560	1.8491	322.9	316.0	322.9	307.5	322.9	6,847	317.61	-0.53%
2015-01-20	0	1.890	1.860	1.900	1.800	1.890	2,080,000	3,802,000	1.8279	324.6	319.5	326.4	309.2	324.6	12,110	313.97	0.53%
2015-01-19	0	1.880	1.830	1.880	1.830	1.910	6,840,000	12,176,560	1.7802	322.9	314.3	322.9	314.3	328.1	39,822	305.78	-1.05%
2015-01-16	0	1.900	1.890	1.900	1.830	1.900	2,200,000	4,116,560	1.8712	326.4	324.6	326.4	314.3	326.4	12,808	321.40	2.70%
2015-01-15	0	1.850	1.820	1.860	1.800	1.940	7,216,000	12,786,560	1.7720	317.8	312.6	319.5	309.2	333.2	42,011	304.36	1.65%
2015-01-14	0	1.820	1.800	1.820	1.740	1.870	944,000	1,706,720	1.8080	312.6	309.2	312.6	298.9	321.2	5,496	310.54	-3.19%
2015-01-13	0	1.880	1.860	1.880	1.840	1.980	1,056,000	1,991,360	1.8858	322.9	319.5	322.9	316.0	340.1	6,148	323.91	-3.09%
2015-01-12	0	1.940	1.910	1.930	1.880	2.040	1,488,000	2,884,720	1.9387	333.2	328.1	331.5	322.9	350.4	8,663	332.99	-5.37%
2015-01-09	0	2.050	2.040	2.050	1.710	2.050	5,800,000	10,698,720	1.8446	352.1	350.4	352.1	293.7	352.1	33,767	316.84	9.63%
2015-01-08	0	1.870	1.840	1.870	1.830	2.100	2,176,000	4,072,320	1.8715	321.2	316.0	321.2	314.3	360.7	12,668	321.45	-6.50%
2015-01-07	0	2.000	1.950	2.000	1.910	2.150	756,000	1,484,240	1.9633	343.5	334.9	343.5	328.1	369.3	4,401	337.22	-0.99%
2015-01-06	0	2.020	2.020	2.040	1.900	2.050	2,596,000	5,103,840	1.9660	347.0	347.0	350.4	326.4	352.1	15,114	337.70	1.00%
2015-01-05	0	2.000	1.980	2.000	1.890	2.190	2,788,000	5,602,280	2.0094	343.5	340.1	343.5	324.6	376.2	16,232	345.15	-8.68%
2015-01-02	0	2.190	2.100	2.190	2.050	2.300	768,000	1,643,920	2.1405	376.2	360.7	376.2	352.1	395.1	4,471	367.67	-2.67%
2014-12-31	0	2.250	2.180	2.250	2.000	2.300	1,728,000	3,661,280	2.1188	386.5	374.4	386.5	343.5	395.1	10,060	363.93	3.21%
2014-12-30	0	2.180	2.180	2.190	2.000	2.200	3,328,000	7,049,120	2.1181	374.4	374.4	376.2	343.5	377.9	19,375	363.82	6.86%
2014-12-29	0	2.040	2.010	2.050	1.750	2.200	4,270,000	8,527,460	1.9971	350.4	345.2	352.1	300.6	377.9	24,860	343.02	15.91%
2014-12-24	0	1.760	1.710	1.750	1.650	1.800	3,488,000	6,052,000	1.7351	302.3	293.7	300.6	283.4	309.2	20,307	298.03	0.57%
2014-12-23	0	1.750	1.740	1.750	1.170	1.750	21,544,000	29,215,280	1.3561	300.6	298.9	300.6	201.0	300.6	125,427	232.93	2.94%
2014-12-22	0	1.700	1.690	1.710	1.670	2.230	9,916,500	18,562,160	1.8718	292.0	290.3	293.7	286.8	383.0	57,733	321.52	-15.84%
2014-12-19	1	-	-	-	-	-	0	0	-	347.0	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	347.0	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	347.0	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	347.0	-	-	-	-	0	-	0.00%
2014-12-15	0	2.020	2.000	2.020	1.950	2.250	14,864,000	30,653,680	2.0623	347.0	343.5	347.0	334.9	386.5	86,537	354.23	-10.62%
2014-12-12	0	2.260	2.210	2.260	2.100	2.540	3,424,000	7,703,840	2.2500	388.2	379.6	388.2	360.7	436.3	19,934	386.46	-8.50%
2014-12-11	0	2.470	2.500	2.510	2.410	2.600	2,656,000	6,594,880	2.4830	424.3	429.4	431.1	414.0	446.6	15,463	426.49	-3.52%
2014-12-10	0	2.560	2.540	2.560	2.540	2.600	1,464,000	3,785,200	2.5855	439.7	436.3	439.7	436.3	446.6	8,523	444.10	0.00%
2014-12-09	0	2.560	2.520	2.560	2.510	2.700	624,000	1,624,800	2.6038	439.7	432.8	439.7	431.1	463.8	3,633	447.25	-1.92%
2014-12-08	0	2.610	2.590	2.610	2.590	2.750	816,000	2,162,960	2.6507	448.3	444.9	448.3	444.9	472.4	4,751	455.29	-1.51%
2014-12-05	0	2.650	2.610	2.650	2.590	2.700	1,392,000	3,673,760	2.6392	455.2	448.3	455.2	444.9	463.8	8,104	453.32	-1.49%
2014-12-04	0	2.690	2.630	2.690	2.620	2.750	888,000	2,369,360	2.6682	462.0	451.7	462.0	450.0	472.4	5,170	458.30	1.89%
2014-12-03	0	2.640	2.640	2.660	2.580	2.800	2,448,000	6,451,040	2.6352	453.5	453.5	456.9	443.2	480.9	14,252	452.64	-4.00%
2014-12-02	0	2.750	2.680	2.750	2.650	2.840	1,280,000	3,487,280	2.7244	472.4	460.3	472.4	455.2	487.8	7,452	467.96	-0.72%
2014-12-01	0	2.770	2.720	2.760	2.680	2.870	1,696,000	4,686,800	2.7634	475.8	467.2	474.1	460.3	493.0	9,874	474.66	-2.46%
2014-11-28	0	2.840	2.800	2.840	2.810	2.870	760,000	2,160,960	2.8434	487.8	480.9	487.8	482.7	493.0	4,425	488.39	0.00%
2014-11-27	0	2.840	2.750	2.840	2.790	2.850	808,000	2,286,960	2.8304	487.8	472.4	487.8	479.2	489.5	4,704	486.16	0.35%
2014-11-26	0	2.830	2.800	2.830	2.810	2.870	688,000	1,946,320	2.8290	486.1	480.9	486.1	482.7	493.0	4,005	485.91	0.35%
2014-11-25	0	2.820	2.760	2.820	2.730	2.860	824,000	2,320,800	2.8165	484.4	474.1	484.4	468.9	491.2	4,797	483.78	1.08%
2014-11-24	0	2.790	2.780	2.790	2.700	2.890	560,000	1,574,080	2.8109	479.2	477.5	479.2	463.8	496.4	3,260	482.81	0.36%
2014-11-21	0	2.780	2.760	2.780	2.700	2.800	2,432,000	6,654,640	2.7363	477.5	474.1	477.5	463.8	480.9	14,159	470.00	3.35%
2014-11-20	0	2.690	2.690	2.700	2.600	2.760	1,474,000	3,939,400	2.6726	462.0	462.0	463.8	446.6	474.1	8,582	459.06	0.37%
2014-11-19	0	2.680	2.670	2.680	2.460	2.780	1,264,000	3,340,000	2.6424	460.3	458.6	460.3	422.5	477.5	7,359	453.87	-3.94%
2014-11-18	0	2.790	2.740	2.790	2.400	2.800	690,000	1,857,860	2.6926	479.2	470.6	479.2	412.2	480.9	4,017	462.49	1.09%
2014-11-17	0	2.760	2.760	2.770	2.400	2.900	1,308,000	3,561,040	2.7225	474.1	474.1	475.8	412.2	498.1	7,615	467.63	2.60%
2014-11-14	0	2.690	2.670	2.690	2.390	2.750	1,392,000	3,707,600	2.6635	462.0	458.6	462.0	410.5	472.4	8,104	457.50	0.37%
2014-11-13	0	2.680	2.650	2.680	2.640	2.760	1,430,000	3,829,200	2.6778	460.3	455.2	460.3	453.5	474.1	8,325	459.95	-0.74%
2014-11-12	0	2.700	2.690	2.720	2.700	2.800	2,120,000	5,796,640	2.7343	463.8	462.0	467.2	463.8	480.9	12,342	469.65	-2.53%
2014-11-11	0	2.770	2.720	2.770	2.700	2.780	1,950,000	5,332,900	2.7348	475.8	467.2	475.8	463.8	477.5	11,353	469.75	0.36%
2014-11-10	0	2.760	2.720	2.760	2.710	2.880	1,958,000	5,422,120	2.7692	474.1	467.2	474.1	465.5	494.7	11,399	475.65	0.36%
2014-11-07	0	2.750	2.780	2.800	2.660	2.830	2,432,000	6,651,600	2.7350	472.4	477.5	480.9	456.9	486.1	14,159	469.78	0.00%
2014-11-06	0	2.750	2.700	2.750	2.660	2.790	4,480,000	11,946,960	2.6667	472.4	463.8	472.4	456.9	479.2	26,082	458.05	0.00%
2014-11-05	0	2.750	2.680	2.750	2.680	2.800	1,108,000	3,034,440	2.7387	472.4	460.3	472.4	460.3	480.9	6,451	470.41	-1.43%
2014-11-04	0	2.790	2.770	2.800	2.680	2.790	4,520,000	12,310,400	2.7235	479.2	475.8	480.9	460.3	479.2	26,315	467.81	1.45%
2014-11-03	0	2.750	2.730	2.740	2.720	2.850	1,910,000	5,283,380	2.7662	472.4	468.9	470.6	467.2	489.5	11,120	475.13	-3.51%
2014-10-31	0	2.850	2.800	2.850	2.810	2.870	1,048,000	2,961,680	2.8260	489.5	480.9	489.5	482.7	493.0	6,101	485.41	0.00%
2014-10-30	0	2.850	2.820	2.860	2.810	2.880	880,000	2,507,440	2.8494	489.5	484.4	491.2	482.7	494.7	5,123	489.42	-0.35%
2014-10-29	0	2.860	2.830	2.870	2.820	2.890	1,800,000	5,124,720	2.8471	491.2	486.1	493.0	484.4	496.4	10,479	489.03	-0.69%
2014-10-28	0	2.880	2.850	2.880	2.800	2.900	1,952,000	5,571,840	2.8544	494.7	489.5	494.7	480.9	498.1	11,364	490.29	-0.35%
2014-10-27	0	2.890	2.850	2.890	2.810	2.910	5,192,000	13,815,520	2.6609	496.4	489.5	496.4	482.7	499.8	30,227	457.05	1.40%
2014-10-24	0	2.850	2.820	2.850	2.800	2.900	864,000	2,467,440	2.8558	489.5	484.4	489.5	480.9	498.1	5,030	490.53	-1.04%
2014-10-23	0	2.880	2.830	2.880	2.830	2.950	3,096,000	8,948,560	2.8904	494.7	486.1	494.7	486.1	506.7	18,025	496.46	1.77%
2014-10-22	0	2.830	2.770	2.850	2.730	2.850	7,154,000	19,129,920	2.6740	486.1	475.8	489.5	468.9	489.5	41,650	459.30	2.54%
2014-10-21	0	2.760	2.730	2.750	2.510	2.760	4,392,000	11,727,920	2.6703	474.1	468.9	472.4	431.1	474.1	25,570	458.66	9.52%
2014-10-20	0	2.520	2.500	2.530	2.400	2.520	1,592,000	3,895,360	2.4468	432.8	429.4	434.6	412.2	432.8	9,268	420.28	1.20%
2014-10-17	0	2.490	2.440	2.490	2.400	2.510	1,912,000	4,718,800	2.4680	427.7	419.1	427.7	412.2	431.1	11,132	423.91	-0.40%
2014-10-16	0	2.500	2.460	2.500	2.450	2.500	872,000	2,163,840	2.4815	429.4	422.5	429.4	420.8	429.4	5,077	426.23	1.63%
2014-10-15	0	2.460	2.420	2.470	2.380	2.500	1,368,000	3,323,360	2.4294	422.5	415.7	424.3	408.8	429.4	7,964	417.28	-0.40%
2014-10-14	0	2.470	2.440	2.470	2.410	2.540	10,240,000	23,522,480	2.2971	424.3	419.1	424.3	414.0	436.3	59,616	394.56	-0.40%
2014-10-13	0	2.480	2.410	2.480	2.410	2.510	1,416,000	3,480,400	2.4579	426.0	414.0	426.0	414.0	431.1	8,244	422.18	1.22%
2014-10-10	0	2.450	2.430	2.450	2.410	2.530	992,000	2,454,880	2.4747	420.8	417.4	420.8	414.0	434.6	5,775	425.06	-2.39%
2014-10-09	0	2.510	2.460	2.510	2.470	2.570	1,224,000	3,063,360	2.5027	431.1	422.5	431.1	424.3	441.4	7,126	429.88	-1.57%
2014-10-08	0	2.550	2.460	2.550	2.390	2.550	1,392,000	3,416,400	2.4543	438.0	422.5	438.0	410.5	438.0	8,104	421.56	2.00%
2014-10-07	0	2.500	2.480	2.500	2.490	2.590	1,576,000	3,966,800	2.5170	429.4	426.0	429.4	427.7	444.9	9,175	432.33	-2.34%
2014-10-06	0	2.560	2.520	2.560	2.520	2.620	1,520,000	3,928,880	2.5848	439.7	432.8	439.7	432.8	450.0	8,849	443.98	1.59%
2014-10-03	0	2.520	2.490	2.530	2.370	2.530	1,256,000	3,032,080	2.4141	432.8	427.7	434.6	407.1	434.6	7,312	414.65	3.70%
2014-09-30	0	2.430	2.400	2.430	2.390	2.500	1,000,000	2,434,240	2.4342	417.4	412.2	417.4	410.5	429.4	5,822	418.12	1.25%
2014-09-29	0	2.400	2.370	2.400	2.380	2.460	1,248,000	3,023,840	2.4229	412.2	407.1	412.2	408.8	422.5	7,266	416.18	-2.44%
2014-09-26	0	2.460	2.450	2.460	2.420	2.480	2,320,000	5,692,000	2.4534	422.5	420.8	422.5	415.7	426.0	13,507	421.42	0.82%
2014-09-25	0	2.440	2.430	2.460	2.380	2.540	3,240,000	7,866,720	2.4280	419.1	417.4	422.5	408.8	436.3	18,863	417.04	-1.21%
2014-09-24	0	2.470	2.440	2.470	2.140	2.530	1,296,000	3,159,920	2.4382	424.3	419.1	424.3	367.6	434.6	7,545	418.80	-1.59%
2014-09-23	0	2.510	2.490	2.510	2.480	2.590	1,456,000	3,672,720	2.5225	431.1	427.7	431.1	426.0	444.9	8,477	433.27	-1.57%
2014-09-22	0	2.550	2.530	2.550	2.520	2.620	2,728,000	6,958,800	2.5509	438.0	434.6	438.0	432.8	450.0	15,882	438.15	-1.92%
2014-09-19	0	2.600	2.590	2.600	2.490	2.600	1,416,000	3,589,520	2.5350	446.6	444.9	446.6	427.7	446.6	8,244	435.42	2.77%
2014-09-18	0	2.530	2.490	2.550	2.400	2.550	3,006,000	7,331,260	2.4389	434.6	427.7	438.0	412.2	438.0	17,501	418.91	1.61%
2014-09-17	0	2.490	2.470	2.490	2.400	2.530	1,368,000	3,358,400	2.4550	427.7	424.3	427.7	412.2	434.6	7,964	421.68	0.40%
2014-09-16	0	2.480	2.460	2.480	2.380	2.540	4,260,000	10,333,200	2.4256	426.0	422.5	426.0	408.8	436.3	24,801	416.64	0.00%
2014-09-15	0	2.480	2.480	2.500	2.450	2.720	3,240,000	8,421,080	2.5991	426.0	426.0	429.4	420.8	467.2	18,863	446.43	-6.42%
2014-09-12	0	2.650	2.610	2.650	2.310	2.690	5,972,000	15,372,440	2.5741	455.2	448.3	455.2	396.8	462.0	34,768	442.14	1.92%
2014-09-11	0	2.600	2.580	2.600	2.440	2.600	3,764,000	9,515,360	2.5280	446.6	443.2	446.6	419.1	446.6	21,914	434.22	7.44%
2014-09-10	0	2.420	2.390	2.430	2.220	2.430	4,064,000	9,668,800	2.3791	415.7	410.5	417.4	381.3	417.4	23,660	408.65	2.98%
2014-09-08	0	2.350	2.350	2.360	2.130	2.360	6,084,000	13,687,540	2.2498	403.6	403.6	405.4	365.9	405.4	35,421	386.43	14.63%
2014-09-05	0	2.050	2.040	2.060	1.920	2.060	2,864,000	5,635,680	1.9678	352.1	350.4	353.8	329.8	353.8	16,674	337.99	5.13%
2014-09-04	0	1.950	1.930	1.950	1.840	1.950	2,584,000	4,904,560	1.8980	334.9	331.5	334.9	316.0	334.9	15,044	326.02	5.41%
2014-09-03	0	1.850	1.840	1.850	1.800	1.860	1,200,000	2,195,920	1.8299	317.8	316.0	317.8	309.2	319.5	6,986	314.32	0.00%
2014-09-02	0	1.850	1.840	1.850	1.790	1.870	1,152,000	2,113,680	1.8348	317.8	316.0	317.8	307.5	321.2	6,707	315.15	3.35%
2014-09-01	0	1.790	1.770	1.790	1.780	1.820	888,000	1,595,520	1.7968	307.5	304.0	307.5	305.7	312.6	5,170	308.62	0.56%
2014-08-29	0	1.780	1.760	1.780	1.770	1.790	1,128,000	2,004,080	1.7767	305.7	302.3	305.7	304.0	307.5	6,567	305.17	0.00%
2014-08-28	0	1.780	1.770	1.780	1.760	1.780	1,160,000	2,057,760	1.7739	305.7	304.0	305.7	302.3	305.7	6,753	304.70	-0.56%
2014-08-27	0	1.790	1.760	1.790	1.760	1.790	1,176,000	2,089,680	1.7769	307.5	302.3	307.5	302.3	307.5	6,847	305.22	0.56%
2014-08-26	0	1.780	1.770	1.790	1.740	1.780	1,400,000	2,475,040	1.7679	305.7	304.0	307.5	298.9	305.7	8,151	303.66	-0.56%
2014-08-25	0	1.790	1.790	1.800	1.750	1.800	1,256,000	2,225,680	1.7720	307.5	307.5	309.2	300.6	309.2	7,312	304.37	0.56%
2014-08-22	0	1.780	1.770	1.780	1.770	1.800	1,272,000	2,278,480	1.7913	305.7	304.0	305.7	304.0	309.2	7,405	307.67	0.00%
2014-08-21	0	1.780	1.780	1.790	1.780	1.810	1,552,000	2,782,720	1.7930	305.7	305.7	307.5	305.7	310.9	9,036	307.97	-2.73%
2014-08-20	0	1.830	1.790	1.830	1.780	1.830	1,528,000	2,741,360	1.7941	314.3	307.5	314.3	305.7	314.3	8,896	308.16	0.00%
2014-08-19	0	1.830	1.830	1.840	1.770	1.830	1,648,000	2,945,120	1.7871	314.3	314.3	316.0	304.0	314.3	9,595	306.96	2.81%
2014-08-18	0	1.780	1.770	1.780	1.750	1.780	1,176,000	2,073,680	1.7633	305.7	304.0	305.7	300.6	305.7	6,847	302.88	-0.56%
2014-08-15	0	1.790	1.780	1.790	1.740	1.790	1,888,000	3,314,400	1.7555	307.5	305.7	307.5	298.9	307.5	10,992	301.53	2.29%
2014-08-14	0	1.750	1.730	1.750	1.730	1.770	1,424,000	2,489,680	1.7484	300.6	297.2	300.6	297.2	304.0	8,290	300.31	-1.69%
2014-08-13	0	1.780	1.770	1.780	1.740	1.780	1,776,000	3,122,400	1.7581	305.7	304.0	305.7	298.9	305.7	10,340	301.98	-0.56%
2014-08-12	0	1.790	1.780	1.790	1.760	1.790	944,000	1,671,600	1.7708	307.5	305.7	307.5	302.3	307.5	5,496	304.15	-0.56%
2014-08-11	0	1.800	1.790	1.800	1.750	1.800	1,008,000	1,783,920	1.7698	309.2	307.5	309.2	300.6	309.2	5,868	303.98	0.56%
2014-08-08	0	1.790	1.780	1.790	1.710	1.790	1,144,000	1,998,880	1.7473	307.5	305.7	307.5	293.7	307.5	6,660	300.12	1.13%
2014-08-07	0	1.770	1.760	1.770	1.700	1.800	1,480,000	2,574,560	1.7396	304.0	302.3	304.0	292.0	309.2	8,616	298.80	0.57%
2014-08-06	0	1.760	1.740	1.760	1.630	1.790	2,968,000	5,039,040	1.6978	302.3	298.9	302.3	280.0	307.5	17,279	291.62	0.00%
2014-08-05	0	1.760	1.750	1.760	1.750	1.800	1,816,000	3,212,080	1.7688	302.3	300.6	302.3	300.6	309.2	10,573	303.81	0.00%
2014-08-04	0	1.760	1.760	1.790	1.750	1.810	1,472,000	2,614,240	1.7760	302.3	302.3	307.5	300.6	310.9	8,570	305.05	-2.22%
2014-08-01	0	1.800	1.780	1.800	1.740	1.840	1,400,000	2,479,760	1.7713	309.2	305.7	309.2	298.9	316.0	8,151	304.24	0.00%
2014-07-31	0	1.800	1.790	1.800	1.750	1.830	976,000	1,746,640	1.7896	309.2	307.5	309.2	300.6	314.3	5,682	307.39	-1.10%
2014-07-30	0	1.820	1.800	1.820	1.790	1.850	768,000	1,385,600	1.8042	312.6	309.2	312.6	307.5	317.8	4,471	309.89	0.55%
2014-07-29	0	1.810	1.800	1.810	1.780	1.900	568,000	1,042,720	1.8358	310.9	309.2	310.9	305.7	326.4	3,307	315.32	-0.55%
2014-07-28	0	1.820	1.800	1.820	1.810	1.850	928,000	1,690,560	1.8217	312.6	309.2	312.6	310.9	317.8	5,403	312.91	2.82%
2014-07-25	0	1.770	1.750	1.780	1.750	1.790	592,000	1,046,560	1.7678	304.0	300.6	305.7	300.6	307.5	3,447	303.65	-1.12%
2014-07-24	0	1.790	1.780	1.790	1.770	1.810	1,192,000	2,126,960	1.7844	307.5	305.7	307.5	304.0	310.9	6,940	306.49	-0.56%
2014-07-23	0	1.800	1.780	1.800	1.780	1.810	400,000	716,880	1.7922	309.2	305.7	309.2	305.7	310.9	2,329	307.84	-0.55%
2014-07-22	0	1.810	1.800	1.810	1.800	1.860	1,144,000	2,096,880	1.8329	310.9	309.2	310.9	309.2	319.5	6,660	314.83	0.56%
2014-07-21	0	1.800	1.790	1.800	1.720	1.830	3,104,000	5,537,600	1.7840	309.2	307.5	309.2	295.4	314.3	18,071	306.43	-1.64%
2014-07-18	0	1.830	1.810	1.830	1.800	1.860	1,664,000	3,039,440	1.8266	314.3	310.9	314.3	309.2	319.5	9,688	313.74	-1.61%
2014-07-17	0	1.860	1.850	1.860	1.820	1.870	1,488,000	2,737,280	1.8396	319.5	317.8	319.5	312.6	321.2	8,663	315.97	0.54%
2014-07-16	0	1.850	1.830	1.850	1.830	1.880	3,032,000	5,599,200	1.8467	317.8	314.3	317.8	314.3	322.9	17,652	317.20	-2.12%
2014-07-15	0	1.890	1.870	1.890	1.850	1.930	2,568,000	4,823,520	1.8783	324.6	321.2	324.6	317.8	331.5	14,951	322.63	0.53%
2014-07-14	0	1.880	1.860	1.880	1.850	1.950	2,368,000	4,471,840	1.8884	322.9	319.5	322.9	317.8	334.9	13,786	324.37	-2.08%
2014-07-11	0	1.920	1.910	1.930	1.850	1.920	2,344,000	4,428,640	1.8894	329.8	328.1	331.5	317.8	329.8	13,647	324.52	1.05%
2014-07-10	0	1.900	1.880	1.900	1.860	1.950	2,216,000	4,201,040	1.8958	326.4	322.9	326.4	319.5	334.9	12,901	325.63	0.53%
2014-07-09	0	1.890	1.890	1.900	1.830	1.930	2,232,000	4,152,160	1.8603	324.6	324.6	326.4	314.3	331.5	12,995	319.53	0.00%
2014-07-08	0	1.890	1.880	1.910	1.840	1.920	2,168,000	4,078,160	1.8811	324.6	322.9	328.1	316.0	329.8	12,622	323.10	-1.56%
2014-07-07	0	1.920	1.910	1.920	1.860	1.940	2,808,000	5,353,360	1.9065	329.8	328.1	329.8	319.5	333.2	16,348	327.46	0.00%
2014-07-04	0	1.920	1.900	1.930	1.840	2.010	4,088,000	7,783,040	1.9039	329.8	326.4	331.5	316.0	345.2	23,800	327.02	3.78%
2014-07-03	0	1.850	1.800	1.840	1.780	1.860	2,824,000	5,134,800	1.8183	317.8	309.2	316.0	305.7	319.5	16,441	312.31	-0.54%
2014-07-02	0	1.860	1.850	1.860	1.810	1.870	3,160,000	5,863,600	1.8556	319.5	317.8	319.5	310.9	321.2	18,397	318.72	1.64%
2014-06-30	0	1.830	1.810	1.830	1.760	1.860	1,560,000	2,838,960	1.8198	314.3	310.9	314.3	302.3	319.5	9,082	312.59	2.23%
2014-06-27	0	1.790	1.780	1.790	1.710	1.790	1,632,000	2,840,640	1.7406	307.5	305.7	307.5	293.7	307.5	9,501	298.97	2.29%
2014-06-26	0	1.750	1.730	1.750	1.690	1.750	1,712,000	2,922,640	1.7071	300.6	297.2	300.6	290.3	300.6	9,967	293.23	2.34%
2014-06-25	0	1.710	1.690	1.720	1.700	1.750	1,344,000	2,305,840	1.7157	293.7	290.3	295.4	292.0	300.6	7,825	294.69	-3.39%
2014-06-24	0	1.770	1.770	1.780	1.700	1.780	1,960,000	3,384,000	1.7265	304.0	304.0	305.7	292.0	305.7	11,411	296.56	0.00%
2014-06-23	0	1.770	1.750	1.770	1.720	1.780	1,192,000	2,069,840	1.7364	304.0	300.6	304.0	295.4	305.7	6,940	298.26	0.00%
2014-06-20	0	1.770	1.740	1.770	1.730	1.780	192,000	338,320	1.7621	304.0	298.9	304.0	297.2	305.7	1,118	302.66	-2.21%
2014-06-19	0	1.810	1.770	1.810	1.770	1.810	264,000	473,600	1.7939	310.9	304.0	310.9	304.0	310.9	1,537	308.14	0.00%
2014-06-18	0	1.810	1.760	1.810	1.760	1.850	752,000	1,346,640	1.7907	310.9	302.3	310.9	302.3	317.8	4,378	307.59	-2.16%
2014-06-17	0	1.850	1.820	1.850	1.780	1.850	584,000	1,058,560	1.8126	317.8	312.6	317.8	305.7	317.8	3,400	311.34	3.93%
2014-06-16	0	1.780	1.750	1.790	1.750	1.800	736,000	1,307,120	1.7760	305.7	300.6	307.5	300.6	309.2	4,285	305.05	-1.11%
2014-06-13	0	1.800	1.770	1.800	1.770	1.800	272,000	485,200	1.7838	309.2	304.0	309.2	304.0	309.2	1,584	306.40	2.86%
2014-06-12	0	1.750	1.740	1.750	1.740	1.810	808,000	1,443,040	1.7859	300.6	298.9	300.6	298.9	310.9	4,704	306.76	-3.31%
2014-06-11	0	1.810	1.780	1.810	1.790	1.810	176,000	317,760	1.8055	310.9	305.7	310.9	307.5	310.9	1,025	310.11	0.56%
2014-06-10	0	1.800	1.770	1.800	1.740	1.810	320,000	567,840	1.7745	309.2	304.0	309.2	298.9	310.9	1,863	304.80	-0.55%
2014-06-09	0	1.810	1.800	1.820	1.780	1.820	232,000	415,920	1.7928	310.9	309.2	312.6	305.7	312.6	1,351	307.93	2.26%
2014-06-06	0	1.770	1.750	1.780	1.740	1.840	776,000	1,383,600	1.7830	304.0	300.6	305.7	298.9	316.0	4,518	306.25	-2.75%
2014-06-05	0	1.820	1.790	1.830	1.770	1.820	520,000	937,520	1.8029	312.6	307.5	314.3	304.0	312.6	3,027	309.68	0.00%
2014-06-04	0	1.820	1.780	1.820	1.760	1.820	528,000	941,440	1.7830	312.6	305.7	312.6	302.3	312.6	3,074	306.26	0.00%
2014-06-03	0	1.820	1.780	1.830	1.760	1.860	712,000	1,292,480	1.8153	312.6	305.7	314.3	302.3	319.5	4,145	311.80	-2.67%
2014-05-30	0	1.870	1.840	1.890	1.840	1.890	456,000	841,680	1.8458	321.2	316.0	324.6	316.0	324.6	2,655	317.04	1.08%
2014-05-29	0	1.850	1.820	1.900	1.760	1.900	736,000	1,325,520	1.8010	317.8	312.6	326.4	302.3	326.4	4,285	309.34	2.78%
2014-05-28	0	1.800	1.800	1.810	1.800	1.840	376,000	683,120	1.8168	309.2	309.2	310.9	309.2	316.0	2,189	312.06	-2.17%
2014-05-27	0	1.840	1.800	1.840	1.770	1.850	488,000	886,320	1.8162	316.0	309.2	316.0	304.0	317.8	2,841	311.96	0.55%
2014-05-26	0	1.830	1.820	1.830	1.820	1.950	1,992,000	3,730,640	1.8728	314.3	312.6	314.3	312.6	334.9	11,597	321.68	-6.15%
2014-05-23	0	1.950	1.930	1.950	1.900	1.950	1,192,000	2,280,720	1.9134	334.9	331.5	334.9	326.4	334.9	6,940	328.65	0.52%
2014-05-22	0	1.940	1.910	1.940	1.900	1.950	1,000,000	1,914,640	1.9146	333.2	328.1	333.2	326.4	334.9	5,822	328.87	-1.52%
2014-05-21	0	1.970	1.950	1.960	1.920	2.080	2,776,000	5,439,040	1.9593	338.4	334.9	336.7	329.8	357.3	16,162	336.54	-1.50%
2014-05-20	0	2.000	2.010	2.020	1.880	2.010	9,816,000	19,003,760	1.9360	343.5	345.2	347.0	322.9	345.2	57,148	332.54	5.82%
2014-05-19	0	1.890	1.880	1.890	1.840	1.910	9,000,000	16,882,720	1.8759	324.6	322.9	324.6	316.0	328.1	52,397	322.21	-0.53%
2014-05-16	0	1.900	1.880	1.900	1.880	1.920	4,672,000	8,895,680	1.9040	326.4	322.9	326.4	322.9	329.8	27,200	327.05	-0.52%
2014-05-15	0	1.910	1.900	1.910	1.880	1.950	4,624,000	8,811,600	1.9056	328.1	326.4	328.1	322.9	334.9	26,921	327.32	-1.04%
2014-05-14	0	1.930	1.920	1.930	1.890	1.950	5,304,000	10,162,720	1.9160	331.5	329.8	331.5	324.6	334.9	30,879	329.11	-1.03%
2014-05-13	0	1.950	1.920	1.940	1.890	2.000	3,672,000	7,084,960	1.9295	334.9	329.8	333.2	324.6	343.5	21,378	331.41	0.52%
2014-05-12	0	1.940	1.930	1.940	1.910	1.970	3,352,000	6,504,480	1.9405	333.2	331.5	333.2	328.1	338.4	19,515	333.31	0.52%
2014-05-09	0	1.930	1.930	1.940	1.840	2.030	5,232,000	10,211,200	1.9517	331.5	331.5	333.2	316.0	348.7	30,460	335.23	-2.53%
2014-05-08	0	1.980	1.960	1.970	1.920	1.990	5,304,000	10,382,720	1.9575	340.1	336.7	338.4	329.8	341.8	30,879	336.23	4.21%
2014-05-07	0	1.900	1.890	1.900	1.720	1.910	7,072,000	12,661,032	1.7903	326.4	324.6	326.4	295.4	328.1	41,173	307.51	9.20%
2014-05-05	0	1.740	1.730	1.740	1.720	1.740	1,456,000	2,520,800	1.7313	298.9	297.2	298.9	295.4	298.9	8,477	297.38	0.00%
2014-05-02	0	1.740	1.720	1.740	1.710	1.760	1,864,000	3,230,320	1.7330	298.9	295.4	298.9	293.7	302.3	10,852	297.67	1.16%
2014-04-30	0	1.720	1.710	1.720	1.710	1.730	656,000	1,128,160	1.7198	295.4	293.7	295.4	293.7	297.2	3,819	295.39	-0.58%
2014-04-29	0	1.730	1.720	1.730	1.710	1.750	1,912,000	3,306,720	1.7295	297.2	295.4	297.2	293.7	300.6	11,132	297.06	-1.14%
2014-04-28	0	1.750	1.730	1.750	1.710	1.750	3,832,000	6,637,680	1.7322	300.6	297.2	300.6	293.7	300.6	22,310	297.53	0.00%
2014-04-25	0	1.750	1.730	1.750	1.610	1.750	10,065,000	17,090,730	1.6980	300.6	297.2	300.6	276.5	300.6	58,598	291.66	9.37%
2014-04-24	0	1.600	1.600	1.610	1.600	1.650	1,376,000	2,231,360	1.6216	274.8	274.8	276.5	274.8	283.4	8,011	278.54	-1.84%
2014-04-23	0	1.630	1.630	1.640	1.630	1.690	3,312,000	5,517,360	1.6659	280.0	280.0	281.7	280.0	290.3	19,282	286.14	-2.98%
2014-04-22	0	1.680	1.660	1.680	1.610	1.730	4,752,000	7,942,640	1.6714	288.6	285.1	288.6	276.5	297.2	27,666	287.09	0.00%
2014-04-17	0	1.680	1.650	1.680	1.540	1.680	8,368,000	13,435,520	1.6056	288.6	283.4	288.6	264.5	288.6	48,718	275.78	3.70%
2014-04-16	0	1.620	1.620	1.630	1.430	1.650	9,672,000	14,974,160	1.5482	278.3	278.3	280.0	245.6	283.4	56,310	265.93	11.72%
2014-04-15	0	1.450	1.420	1.450	1.390	1.450	5,824,000	8,164,000	1.4018	249.1	243.9	249.1	238.8	249.1	33,907	240.78	2.11%
2014-04-14	0	1.420	1.400	1.410	1.340	1.420	4,792,000	6,561,840	1.3693	243.9	240.5	242.2	230.2	243.9	27,899	235.20	5.19%
2014-04-11	0	1.350	1.350	1.370	1.350	1.370	840,000	1,145,120	1.3632	231.9	231.9	235.3	231.9	235.3	4,890	234.16	-2.17%
2014-04-10	0	1.380	1.370	1.380	1.350	1.380	760,000	1,034,000	1.3605	237.0	235.3	237.0	231.9	237.0	4,425	233.69	1.47%
2014-04-09	0	1.360	1.350	1.360	1.340	1.380	776,000	1,053,360	1.3574	233.6	231.9	233.6	230.2	237.0	4,518	233.16	1.49%
2014-04-08	0	1.340	1.330	1.350	1.330	1.380	968,000	1,312,880	1.3563	230.2	228.4	231.9	228.4	237.0	5,636	232.96	-1.47%
2014-04-07	0	1.360	1.340	1.360	1.340	1.390	896,000	1,217,840	1.3592	233.6	230.2	233.6	230.2	238.8	5,216	233.46	-2.16%
2014-04-04	0	1.390	1.380	1.390	1.360	1.400	1,204,000	1,656,680	1.3760	238.8	237.0	238.8	233.6	240.5	7,010	236.34	0.72%
2014-04-03	0	1.380	1.360	1.390	1.310	1.390	1,752,000	2,325,680	1.3274	237.0	233.6	238.8	225.0	238.8	10,200	228.01	3.76%
2014-04-02	0	1.330	1.330	1.350	1.300	1.360	2,408,000	3,161,760	1.3130	228.4	228.4	231.9	223.3	233.6	14,019	225.53	-1.48%
2014-04-01	0	1.350	1.350	1.370	1.250	1.400	3,000,000	3,929,120	1.3097	231.9	231.9	235.3	214.7	240.5	17,466	224.96	3.85%
2014-03-31	0	1.300	1.290	1.300	1.270	1.300	1,576,000	2,022,000	1.2830	223.3	221.6	223.3	218.1	223.3	9,175	220.37	0.00%
2014-03-28	0	1.300	1.280	1.300	1.280	1.300	1,048,000	1,351,040	1.2892	223.3	219.9	223.3	219.9	223.3	6,101	221.43	0.00%
2014-03-27	0	1.300	1.290	1.310	1.290	1.310	848,000	1,103,280	1.3010	223.3	221.6	225.0	221.6	225.0	4,937	223.47	-0.76%
2014-03-26	0	1.310	1.310	1.320	1.290	1.310	1,240,000	1,620,240	1.3066	225.0	225.0	226.7	221.6	225.0	7,219	224.44	1.55%
2014-03-25	0	1.290	1.290	1.300	1.270	1.310	944,000	1,224,960	1.2976	221.6	221.6	223.3	218.1	225.0	5,496	222.89	-1.53%
2014-03-24	0	1.310	1.290	1.310	1.300	1.310	928,000	1,207,040	1.3007	225.0	221.6	225.0	223.3	225.0	5,403	223.41	1.55%
2014-03-21	0	1.290	1.280	1.310	1.270	1.300	864,000	1,112,720	1.2879	221.6	219.9	225.0	218.1	223.3	5,030	221.21	0.00%
2014-03-20	0	1.290	1.280	1.290	1.270	1.320	784,000	1,016,880	1.2970	221.6	219.9	221.6	218.1	226.7	4,564	222.79	-1.53%
2014-03-19	0	1.310	1.290	1.320	1.300	1.320	840,000	1,098,720	1.3080	225.0	221.6	226.7	223.3	226.7	4,890	224.67	0.00%
2014-03-18	0	1.310	1.300	1.320	1.290	1.320	2,176,000	2,829,520	1.3003	225.0	223.3	226.7	221.6	226.7	12,668	223.35	0.00%
2014-03-17	0	1.310	1.290	1.310	1.270	1.310	2,680,000	3,464,480	1.2927	225.0	221.6	225.0	218.1	225.0	15,603	222.04	0.77%
2014-03-14	0	1.300	1.280	1.300	1.260	1.310	632,000	809,840	1.2814	223.3	219.9	223.3	216.4	225.0	3,679	220.10	-0.76%
2014-03-13	0	1.310	1.310	1.320	1.300	1.320	1,264,000	1,661,280	1.3143	225.0	225.0	226.7	223.3	226.7	7,359	225.75	-0.76%
2014-03-12	0	1.320	1.310	1.320	1.250	1.340	3,112,000	4,085,680	1.3129	226.7	225.0	226.7	214.7	230.2	18,118	225.51	-0.75%
2014-03-11	0	1.330	1.330	1.350	1.300	1.350	1,368,000	1,790,720	1.3090	228.4	228.4	231.9	223.3	231.9	7,964	224.84	3.10%
2014-03-10	0	1.290	1.280	1.310	1.270	1.390	3,664,000	4,807,600	1.3121	221.6	219.9	225.0	218.1	238.8	21,332	225.38	-3.73%
2014-03-07	0	1.340	1.320	1.350	1.290	1.410	3,256,000	4,369,040	1.3418	230.2	226.7	231.9	221.6	242.2	18,956	230.48	-2.19%
2014-03-06	0	1.370	1.350	1.380	1.300	1.420	2,928,000	3,952,720	1.3500	235.3	231.9	237.0	223.3	243.9	17,047	231.88	3.01%
2014-03-05	0	1.330	1.330	1.340	1.230	1.360	2,768,000	3,634,480	1.3130	228.4	228.4	230.2	211.3	233.6	16,115	225.53	7.26%
2014-03-04	0	1.240	1.240	1.290	1.150	1.290	2,048,000	2,534,560	1.2376	213.0	213.0	221.6	197.5	221.6	11,923	212.57	5.98%
2014-03-03	0	1.170	1.160	1.180	1.140	1.170	2,400,000	2,784,720	1.1603	201.0	199.2	202.7	195.8	201.0	13,973	199.30	1.74%
2014-02-28	0	1.150	1.140	1.160	1.130	1.160	816,000	936,720	1.1479	197.5	195.8	199.2	194.1	199.2	4,751	197.18	-2.54%
2014-02-27	0	1.180	1.160	1.190	1.140	1.180	808,000	938,320	1.1613	202.7	199.2	204.4	195.8	202.7	4,704	199.47	2.61%
2014-02-26	0	1.150	1.150	1.160	1.130	1.150	1,264,000	1,437,440	1.1372	197.5	197.5	199.2	194.1	197.5	7,359	195.33	0.00%
2014-02-25	0	1.150	1.150	1.160	1.120	1.160	1,472,000	1,667,840	1.1330	197.5	197.5	199.2	192.4	199.2	8,570	194.62	-2.54%
2014-02-24	0	1.180	1.180	1.190	1.120	1.190	1,744,000	2,000,800	1.1472	202.7	202.7	204.4	192.4	204.4	10,153	197.06	4.42%
2014-02-21	0	1.130	1.120	1.130	1.120	1.140	1,208,000	1,355,120	1.1218	194.1	192.4	194.1	192.4	195.8	7,033	192.68	0.00%
2014-02-20	0	1.130	1.110	1.130	1.110	1.140	888,000	999,920	1.1260	194.1	190.7	194.1	190.7	195.8	5,170	193.41	0.00%
2014-02-19	0	1.130	1.110	1.130	1.120	1.150	944,000	1,073,120	1.1368	194.1	190.7	194.1	192.4	197.5	5,496	195.26	-1.74%
2014-02-18	0	1.150	1.140	1.160	1.140	1.150	472,000	540,320	1.1447	197.5	195.8	199.2	195.8	197.5	2,748	196.63	0.00%
2014-02-17	0	1.150	1.140	1.160	1.130	1.160	744,000	851,760	1.1448	197.5	195.8	199.2	194.1	199.2	4,332	196.64	-0.86%
2014-02-14	0	1.160	1.150	1.160	1.140	1.160	712,000	823,840	1.1571	199.2	197.5	199.2	195.8	199.2	4,145	198.75	0.00%
2014-02-13	0	1.160	1.140	1.160	1.140	1.160	848,000	971,280	1.1454	199.2	195.8	199.2	195.8	199.2	4,937	196.74	0.00%
2014-02-12	0	1.160	1.150	1.160	1.150	1.180	640,000	742,640	1.1604	199.2	197.5	199.2	197.5	202.7	3,726	199.31	0.00%
2014-02-11	0	1.160	1.140	1.160	1.140	1.190	1,104,000	1,288,480	1.1671	199.2	195.8	199.2	195.8	204.4	6,427	200.47	0.00%
2014-02-10	0	1.160	1.150	1.160	1.150	1.170	1,192,000	1,382,720	1.1600	199.2	197.5	199.2	197.5	201.0	6,940	199.25	-0.85%
2014-02-07	0	1.170	1.160	1.170	1.140	1.180	880,000	1,029,200	1.1695	201.0	199.2	201.0	195.8	202.7	5,123	200.89	-0.85%
2014-02-06	0	1.180	1.160	1.170	1.140	1.180	1,432,000	1,661,760	1.1604	202.7	199.2	201.0	195.8	202.7	8,337	199.32	3.51%
2014-02-05	0	1.140	1.120	1.140	1.130	1.150	600,000	682,160	1.1369	195.8	192.4	195.8	194.1	197.5	3,493	195.29	-0.87%
2014-02-04	0	1.150	1.110	1.150	1.100	1.150	1,928,000	2,160,640	1.1207	197.5	190.7	197.5	188.9	197.5	11,225	192.49	1.77%
2014-01-30	0	1.130	1.100	1.130	1.100	1.130	1,232,000	1,373,760	1.1151	194.1	188.9	194.1	188.9	194.1	7,173	191.53	0.00%
2014-01-29	0	1.130	1.110	1.130	1.120	1.140	2,360,000	2,652,880	1.1241	194.1	190.7	194.1	192.4	195.8	13,740	193.08	0.00%
2014-01-28	0	1.130	1.120	1.130	1.100	1.130	1,840,000	2,072,400	1.1263	194.1	192.4	194.1	188.9	194.1	10,712	193.46	0.89%
2014-01-27	0	1.120	1.110	1.120	1.100	1.130	2,352,000	2,639,200	1.1221	192.4	190.7	192.4	188.9	194.1	13,693	192.74	-0.88%
2014-01-24	0	1.130	1.130	1.140	1.120	1.160	1,784,000	2,023,280	1.1341	194.1	194.1	195.8	192.4	199.2	10,386	194.80	-2.59%
2014-01-23	0	1.160	1.150	1.160	1.140	1.180	1,456,000	1,692,800	1.1626	199.2	197.5	199.2	195.8	202.7	8,477	199.70	0.00%
2014-01-22	0	1.160	1.160	1.170	1.140	1.160	688,000	789,200	1.1471	199.2	199.2	201.0	195.8	199.2	4,005	197.03	0.87%
2014-01-21	0	1.150	1.110	1.150	1.070	1.150	2,664,000	2,926,560	1.0986	197.5	190.7	197.5	183.8	197.5	15,510	188.69	0.00%
2014-01-20	0	1.150	1.120	1.150	1.080	1.160	1,248,000	1,397,360	1.1197	197.5	192.4	197.5	185.5	199.2	7,266	192.32	3.60%
2014-01-17	0	1.110	1.080	1.110	1.080	1.110	224,000	245,360	1.0954	190.7	185.5	190.7	185.5	190.7	1,304	188.14	3.74%
2014-01-16	0	1.070	1.070	1.100	1.070	1.130	480,000	522,800	1.0892	183.8	183.8	188.9	183.8	194.1	2,795	187.08	-5.31%
2014-01-15	0	1.130	1.090	1.140	1.090	1.150	816,000	903,440	1.1072	194.1	187.2	195.8	187.2	197.5	4,751	190.17	-0.88%
2014-01-14	0	1.140	1.100	1.150	1.090	1.150	1,592,000	1,774,880	1.1149	195.8	188.9	197.5	187.2	197.5	9,268	191.50	-0.87%
2014-01-13	0	1.150	1.130	1.150	1.120	1.150	912,000	1,037,440	1.1375	197.5	194.1	197.5	192.4	197.5	5,310	195.39	5.50%
2014-01-10	0	1.090	1.080	1.100	1.090	1.160	568,000	634,240	1.1166	187.2	185.5	188.9	187.2	199.2	3,307	191.80	-4.39%
2014-01-09	0	1.140	1.110	1.150	1.140	1.140	80,000	91,200	1.1400	195.8	190.7	197.5	195.8	195.8	466	195.81	0.00%
2014-01-08	0	1.140	1.130	1.140	1.140	1.150	392,000	448,240	1.1435	195.8	194.1	195.8	195.8	197.5	2,282	196.41	-1.72%
2014-01-07	0	1.160	1.140	1.160	1.120	1.170	568,000	650,640	1.1455	199.2	195.8	199.2	192.4	201.0	3,307	196.76	0.00%
2014-01-06	0	1.160	1.140	1.150	1.140	1.180	336,000	390,800	1.1631	199.2	195.8	197.5	195.8	202.7	1,956	199.78	-1.69%
2014-01-03	0	1.180	1.160	1.180	1.150	1.180	528,000	615,440	1.1656	202.7	199.2	202.7	197.5	202.7	3,074	200.21	0.00%
2014-01-02	0	1.180	1.160	1.180	1.150	1.190	448,000	526,880	1.1761	202.7	199.2	202.7	197.5	204.4	2,608	202.01	-0.84%
2013-12-31	0	1.190	1.200	1.210	1.120	1.200	1,408,000	1,638,480	1.1637	204.4	206.1	207.8	192.4	206.1	8,197	199.88	0.00%
2013-12-30	0	1.190	1.170	1.190	1.150	1.210	1,424,000	1,692,320	1.1884	204.4	201.0	204.4	197.5	207.8	8,290	204.13	0.85%
2013-12-27	0	1.180	1.180	1.190	1.180	1.230	1,912,000	2,303,280	1.2046	202.7	202.7	204.4	202.7	211.3	11,132	206.92	-3.28%
2013-12-24	0	1.220	1.200	1.220	1.200	1.220	960,000	1,158,240	1.2065	209.6	206.1	209.6	206.1	209.6	5,589	207.23	0.83%
2013-12-23	0	1.210	1.190	1.210	1.200	1.210	1,688,000	2,028,640	1.2018	207.8	204.4	207.8	206.1	207.8	9,827	206.43	0.83%
2013-12-20	0	1.200	1.190	1.200	1.180	1.200	1,544,000	1,839,440	1.1913	206.1	204.4	206.1	202.7	206.1	8,989	204.63	0.00%
2013-12-19	0	1.200	1.190	1.200	1.180	1.200	1,664,000	1,989,600	1.1957	206.1	204.4	206.1	202.7	206.1	9,688	205.37	-0.83%
2013-12-18	0	1.210	1.220	1.250	1.190	1.210	1,704,000	2,044,960	1.2001	207.8	209.6	214.7	204.4	207.8	9,921	206.13	0.00%
2013-12-17	0	1.210	1.200	1.210	1.180	1.210	1,696,000	2,035,440	1.2001	207.8	206.1	207.8	202.7	207.8	9,874	206.14	0.83%
2013-12-16	0	1.200	1.180	1.200	1.180	1.200	1,688,000	2,009,920	1.1907	206.1	202.7	206.1	202.7	206.1	9,827	204.52	0.00%
2013-12-13	0	1.200	1.180	1.200	1.190	1.220	1,720,000	2,052,080	1.1931	206.1	202.7	206.1	204.4	209.6	10,014	204.93	-0.83%
2013-12-12	0	1.210	1.190	1.210	1.180	1.210	2,104,000	2,506,960	1.1915	207.8	204.4	207.8	202.7	207.8	12,249	204.66	0.83%
2013-12-11	0	1.200	1.180	1.200	1.180	1.200	1,768,000	2,099,440	1.1875	206.1	202.7	206.1	202.7	206.1	10,293	203.96	0.00%
2013-12-10	0	1.200	1.170	1.200	1.180	1.210	1,672,000	1,998,800	1.1955	206.1	201.0	206.1	202.7	207.8	9,734	205.34	0.00%
2013-12-09	0	1.200	1.170	1.200	1.170	1.200	936,000	1,103,280	1.1787	206.1	201.0	206.1	201.0	206.1	5,449	202.46	-1.64%
2013-12-06	0	1.220	1.200	1.220	1.230	1.240	176,000	216,560	1.2305	209.6	206.1	209.6	211.3	213.0	1,025	211.35	-0.81%
2013-12-05	0	1.230	1.190	1.230	1.170	1.240	1,584,000	1,923,440	1.2143	211.3	204.4	211.3	201.0	213.0	9,222	208.57	-0.81%
2013-12-04	0	1.240	1.220	1.240	1.220	1.260	1,472,000	1,826,160	1.2406	213.0	209.6	213.0	209.6	216.4	8,570	213.09	-1.59%
2013-12-03	0	1.260	1.240	1.260	1.240	1.260	1,888,000	2,358,640	1.2493	216.4	213.0	216.4	213.0	216.4	10,992	214.58	0.00%
2013-12-02	0	1.260	1.240	1.260	1.240	1.270	1,632,000	2,054,320	1.2588	216.4	213.0	216.4	213.0	218.1	9,501	216.21	0.00%
2013-11-29	0	1.260	1.250	1.260	1.240	1.260	1,656,000	2,081,120	1.2567	216.4	214.7	216.4	213.0	216.4	9,641	215.86	0.00%
2013-11-28	0	1.260	1.250	1.260	1.250	1.300	1,648,000	2,095,840	1.2717	216.4	214.7	216.4	214.7	223.3	9,595	218.44	0.00%
2013-11-27	0	1.260	1.250	1.260	1.240	1.270	1,664,000	2,081,040	1.2506	216.4	214.7	216.4	213.0	218.1	9,688	214.81	0.80%
2013-11-26	0	1.250	1.220	1.250	1.220	1.290	1,616,000	2,020,480	1.2503	214.7	209.6	214.7	209.6	221.6	9,408	214.76	-3.85%
2013-11-25	0	1.300	1.260	1.310	1.250	1.330	1,680,000	2,130,800	1.2683	223.3	216.4	225.0	214.7	228.4	9,781	217.85	-2.26%
2013-11-22	0	1.330	1.310	1.330	1.320	1.380	1,440,000	1,920,000	1.3333	228.4	225.0	228.4	226.7	237.0	8,384	229.02	-2.21%
2013-11-21	0	1.360	1.340	1.360	1.340	1.380	1,616,000	2,187,600	1.3537	233.6	230.2	233.6	230.2	237.0	9,408	232.52	-1.45%
2013-11-20	0	1.380	1.370	1.380	1.360	1.390	1,576,000	2,160,560	1.3709	237.0	235.3	237.0	233.6	238.8	9,175	235.47	-1.43%
2013-11-19	0	1.400	1.380	1.400	1.360	1.400	1,312,000	1,804,400	1.3753	240.5	237.0	240.5	233.6	240.5	7,638	236.23	0.72%
2013-11-18	0	1.390	1.380	1.400	1.380	1.450	1,512,000	2,106,560	1.3932	238.8	237.0	240.5	237.0	249.1	8,803	239.31	-4.79%
2013-11-15	0	1.460	1.450	1.460	1.370	1.460	2,816,000	3,964,800	1.4080	250.8	249.1	250.8	235.3	250.8	16,395	241.84	3.55%
2013-11-14	0	1.410	1.380	1.410	1.380	1.420	2,064,000	2,882,400	1.3965	242.2	237.0	242.2	237.0	243.9	12,016	239.87	-2.08%
2013-11-13	0	1.440	1.390	1.440	1.370	1.440	2,008,000	2,813,040	1.4009	247.3	238.8	247.3	235.3	247.3	11,690	240.63	2.86%
2013-11-12	0	1.400	1.360	1.400	1.340	1.400	1,528,000	2,074,000	1.3573	240.5	233.6	240.5	230.2	240.5	8,896	233.14	3.70%
2013-11-11	0	1.350	1.320	1.350	1.300	1.360	1,992,000	2,658,240	1.3345	231.9	226.7	231.9	223.3	233.6	11,597	229.21	2.27%
2013-11-08	0	1.320	1.290	1.330	1.260	1.320	1,984,000	2,560,320	1.2905	226.7	221.6	228.4	216.4	226.7	11,551	221.66	1.54%
2013-11-07	0	1.300	1.270	1.300	1.220	1.300	3,112,000	3,892,080	1.2507	223.3	218.1	223.3	209.6	223.3	18,118	214.82	2.36%
2013-11-06	0	1.270	1.240	1.270	1.220	1.290	2,616,000	3,278,080	1.2531	218.1	213.0	218.1	209.6	221.6	15,230	215.24	-1.55%
2013-11-05	0	1.290	1.250	1.280	1.200	1.290	3,944,000	4,892,800	1.2406	221.6	214.7	219.9	206.1	221.6	22,962	213.09	4.03%
2013-11-04	0	1.240	1.220	1.240	1.200	1.280	1,632,000	1,990,000	1.2194	213.0	209.6	213.0	206.1	219.9	9,501	209.44	0.00%
2013-11-01	0	1.240	1.200	1.240	1.190	1.240	3,272,000	3,926,160	1.1999	213.0	206.1	213.0	204.4	213.0	19,049	206.11	2.48%
2013-10-31	0	1.210	1.190	1.210	1.160	1.240	3,176,000	3,791,520	1.1938	207.8	204.4	207.8	199.2	213.0	18,490	205.05	0.83%
2013-10-30	0	1.200	1.180	1.200	1.170	1.210	2,640,000	3,132,320	1.1865	206.1	202.7	206.1	201.0	207.8	15,370	203.80	0.00%
2013-10-29	0	1.200	1.170	1.190	1.160	1.200	2,744,000	3,247,360	1.1834	206.1	201.0	204.4	199.2	206.1	15,975	203.27	0.00%
2013-10-28	0	1.200	1.170	1.200	1.150	1.200	1,728,000	2,045,920	1.1840	206.1	201.0	206.1	197.5	206.1	10,060	203.37	0.84%
2013-10-25	0	1.190	1.170	1.190	1.160	1.210	2,672,000	3,167,120	1.1853	204.4	201.0	204.4	199.2	207.8	15,556	203.59	-0.83%
2013-10-24	0	1.200	1.190	1.210	1.180	1.210	2,864,000	3,410,800	1.1909	206.1	204.4	207.8	202.7	207.8	16,674	204.56	0.00%
2013-10-23	0	1.200	1.180	1.200	1.160	1.220	2,536,000	3,014,480	1.1887	206.1	202.7	206.1	199.2	209.6	14,764	204.17	-0.83%
2013-10-22	0	1.210	1.210	1.220	1.200	1.230	1,952,000	2,368,080	1.2132	207.8	207.8	209.6	206.1	211.3	11,364	208.38	-1.63%
2013-10-21	0	1.230	1.210	1.240	1.200	1.250	4,120,000	5,036,480	1.2224	211.3	207.8	213.0	206.1	214.7	23,986	209.97	-0.81%
2013-10-18	0	1.240	1.220	1.240	1.220	1.280	2,736,000	3,392,960	1.2401	213.0	209.6	213.0	209.6	219.9	15,929	213.01	-0.80%
2013-10-17	0	1.250	1.240	1.260	1.200	1.330	3,568,000	4,401,920	1.2337	214.7	213.0	216.4	206.1	228.4	20,773	211.91	3.31%
2013-10-16	0	1.210	1.190	1.220	1.170	1.230	2,928,000	3,505,280	1.1972	207.8	204.4	209.6	201.0	211.3	17,047	205.63	0.83%
2013-10-15	0	1.200	1.180	1.200	1.170	1.260	3,192,000	3,832,720	1.2007	206.1	202.7	206.1	201.0	216.4	18,584	206.24	0.00%
2013-10-11	0	1.200	1.180	1.200	1.170	1.220	1,480,000	1,758,480	1.1882	206.1	202.7	206.1	201.0	209.6	8,616	204.08	0.84%
2013-10-10	0	1.190	1.170	1.190	1.160	1.200	1,808,000	2,131,120	1.1787	204.4	201.0	204.4	199.2	206.1	10,526	202.46	-0.83%
2013-10-09	0	1.200	1.170	1.210	1.160	1.200	1,776,000	2,098,880	1.1818	206.1	201.0	207.8	199.2	206.1	10,340	202.99	0.84%
2013-10-08	0	1.190	1.180	1.190	1.160	1.200	1,608,000	1,893,920	1.1778	204.4	202.7	204.4	199.2	206.1	9,362	202.31	0.00%
2013-10-07	0	1.190	1.170	1.190	1.170	1.230	1,592,000	1,919,440	1.2057	204.4	201.0	204.4	201.0	211.3	9,268	207.09	-0.83%
2013-10-04	0	1.200	1.180	1.200	1.170	1.210	1,744,000	2,073,840	1.1891	206.1	202.7	206.1	201.0	207.8	10,153	204.25	0.00%
2013-10-03	0	1.200	1.180	1.200	1.170	1.240	2,056,000	2,473,360	1.2030	206.1	202.7	206.1	201.0	213.0	11,970	206.63	0.00%
2013-10-02	0	1.200	1.180	1.200	1.180	1.320	3,328,000	4,110,880	1.2352	206.1	202.7	206.1	202.7	226.7	19,375	212.17	0.00%
2013-09-30	0	1.200	1.180	1.200	1.170	1.220	2,240,000	2,666,240	1.1903	206.1	202.7	206.1	201.0	209.6	13,041	204.45	0.00%
2013-09-27	0	1.200	1.180	1.200	1.190	1.240	1,880,000	2,261,520	1.2029	206.1	202.7	206.1	204.4	213.0	10,945	206.62	-0.83%
2013-09-26	0	1.210	1.200	1.210	1.200	1.240	1,832,000	2,233,680	1.2193	207.8	206.1	207.8	206.1	213.0	10,666	209.43	-0.82%
2013-09-25	0	1.220	1.200	1.220	1.200	1.330	2,520,000	3,152,240	1.2509	209.6	206.1	209.6	206.1	228.4	14,671	214.86	-3.94%
2013-09-24	0	1.270	1.230	1.270	1.160	1.270	2,064,000	2,496,800	1.2097	218.1	211.3	218.1	199.2	218.1	12,016	207.78	3.25%
2013-09-23	0	1.230	1.200	1.230	1.190	1.270	1,640,000	1,986,800	1.2115	211.3	206.1	211.3	204.4	218.1	9,548	208.09	0.82%
2013-09-19	0	1.220	1.230	1.250	1.210	1.250	1,440,000	1,782,480	1.2378	209.6	211.3	214.7	207.8	214.7	8,384	212.62	-2.40%
2013-09-18	0	1.250	1.240	1.250	1.230	1.280	1,624,000	2,032,560	1.2516	214.7	213.0	214.7	211.3	219.9	9,455	214.98	-0.79%
2013-09-17	0	1.260	1.250	1.270	1.230	1.360	2,632,000	3,371,040	1.2808	216.4	214.7	218.1	211.3	233.6	15,323	219.99	0.80%
2013-09-16	0	1.250	1.240	1.260	1.240	1.390	2,760,000	3,605,040	1.3062	214.7	213.0	216.4	213.0	238.8	16,068	224.35	-10.07%
2013-09-13	0	1.390	1.350	1.390	1.300	1.450	2,680,000	3,705,520	1.3827	238.8	231.9	238.8	223.3	249.1	15,603	237.49	-4.14%
2013-09-12	0	1.450	1.400	1.450	1.180	1.450	2,960,000	3,973,280	1.3423	249.1	240.5	249.1	202.7	249.1	17,233	230.56	13.28%
2013-09-11	0	1.280	1.280	1.290	1.280	1.410	1,864,000	2,491,040	1.3364	219.9	219.9	221.6	219.9	242.2	10,852	229.55	-7.91%
2013-09-10	0	1.390	1.370	1.390	1.340	1.410	2,064,000	2,854,480	1.3830	238.8	235.3	238.8	230.2	242.2	12,016	237.55	1.46%
2013-09-09	0	1.370	1.350	1.380	1.340	1.390	1,688,000	2,301,760	1.3636	235.3	231.9	237.0	230.2	238.8	9,827	234.22	2.24%
2013-09-06	0	1.340	1.330	1.340	1.320	1.380	2,112,000	2,842,000	1.3456	230.2	228.4	230.2	226.7	237.0	12,296	231.13	-2.19%
2013-09-05	0	1.370	1.360	1.380	1.350	1.430	1,912,000	2,653,360	1.3877	235.3	233.6	237.0	231.9	245.6	11,132	238.36	-2.14%
2013-09-04	0	1.400	1.390	1.410	1.400	1.420	1,712,000	2,407,440	1.4062	240.5	238.8	242.2	240.5	243.9	9,967	241.54	-1.41%
2013-09-03	0	1.420	1.400	1.420	1.400	1.450	2,288,000	3,238,960	1.4156	243.9	240.5	243.9	240.5	249.1	13,321	243.16	0.00%
2013-09-02	0	1.420	1.400	1.420	1.390	1.460	1,816,000	2,588,400	1.4253	243.9	240.5	243.9	238.8	250.8	10,573	244.82	0.71%
2013-08-30	0	1.410	1.390	1.420	1.400	1.510	2,536,000	3,663,200	1.4445	242.2	238.8	243.9	240.5	259.4	14,764	248.11	-0.70%
2013-08-29	0	1.420	1.400	1.420	1.400	1.440	2,120,000	3,014,160	1.4218	243.9	240.5	243.9	240.5	247.3	12,342	244.21	-1.39%
2013-08-28	0	1.440	1.420	1.440	1.410	1.580	2,416,000	3,520,640	1.4572	247.3	243.9	247.3	242.2	271.4	14,066	250.30	-3.36%
2013-08-27	0	1.490	1.440	1.500	1.410	1.490	1,912,000	2,740,560	1.4333	255.9	247.3	257.6	242.2	255.9	11,132	246.20	4.20%
2013-08-26	0	1.430	1.420	1.440	1.420	1.480	2,016,000	2,929,200	1.4530	245.6	243.9	247.3	243.9	254.2	11,737	249.57	-2.05%
2013-08-23	0	1.460	1.440	1.460	1.430	1.500	2,704,000	3,948,240	1.4601	250.8	247.3	250.8	245.6	257.6	15,742	250.80	1.39%
2013-08-22	0	1.440	1.420	1.440	1.410	1.450	2,792,000	3,987,520	1.4282	247.3	243.9	247.3	242.2	249.1	16,255	245.31	0.00%
2013-08-21	0	1.440	1.420	1.440	1.410	1.470	2,552,000	3,682,880	1.4431	247.3	243.9	247.3	242.2	252.5	14,858	247.88	0.00%
2013-08-20	0	1.440	1.430	1.440	1.420	1.680	4,808,000	7,236,480	1.5051	247.3	245.6	247.3	243.9	288.6	27,992	258.52	-0.69%
2013-08-19	0	1.450	1.430	1.470	1.430	1.490	2,784,000	4,059,040	1.4580	249.1	245.6	252.5	245.6	255.9	16,208	250.43	-2.68%
2013-08-16	0	1.490	1.470	1.490	1.450	1.510	2,656,000	3,936,080	1.4820	255.9	252.5	255.9	249.1	259.4	15,463	254.55	-0.67%
2013-08-15	0	1.500	1.480	1.500	1.480	1.510	1,840,000	2,752,080	1.4957	257.6	254.2	257.6	254.2	259.4	10,712	256.91	-1.32%
2013-08-13	0	1.520	1.500	1.520	1.480	1.610	4,352,000	6,663,040	1.5310	261.1	257.6	261.1	254.2	276.5	25,337	262.98	2.70%
2013-08-12	0	1.480	1.470	1.480	1.460	1.530	5,280,000	7,838,960	1.4847	254.2	252.5	254.2	250.8	262.8	30,740	255.01	-1.33%
2013-08-09	0	1.500	1.480	1.500	1.480	1.520	2,688,000	4,013,600	1.4932	257.6	254.2	257.6	254.2	261.1	15,649	256.47	2.04%
2013-08-08	0	1.470	1.440	1.470	1.410	1.500	2,312,000	3,372,240	1.4586	252.5	247.3	252.5	242.2	257.6	13,460	250.53	0.00%
2013-08-07	0	1.470	1.460	1.470	1.460	1.500	3,520,000	5,179,280	1.4714	252.5	250.8	252.5	250.8	257.6	20,493	252.73	-0.68%
2013-08-06	0	1.480	1.460	1.480	1.460	1.520	2,216,000	3,272,880	1.4769	254.2	250.8	254.2	250.8	261.1	12,901	253.68	-0.67%
2013-08-05	0	1.490	1.480	1.500	1.480	1.530	3,024,000	4,511,600	1.4919	255.9	254.2	257.6	254.2	262.8	17,605	256.26	0.00%
2013-08-02	0	1.490	1.470	1.490	1.460	1.560	2,152,000	3,211,200	1.4922	255.9	252.5	255.9	250.8	268.0	12,529	256.31	1.36%
2013-08-01	0	1.470	1.450	1.470	1.440	1.510	2,040,000	3,010,560	1.4758	252.5	249.1	252.5	247.3	259.4	11,877	253.48	-2.00%
2013-07-31	0	1.500	1.470	1.510	1.470	1.540	2,576,000	3,893,360	1.5114	257.6	252.5	259.4	252.5	264.5	14,997	259.60	0.00%
2013-07-30	0	1.500	1.490	1.510	1.470	1.500	2,568,000	3,834,400	1.4931	257.6	255.9	259.4	252.5	257.6	14,951	256.47	0.67%
2013-07-29	0	1.490	1.490	1.500	1.470	1.540	2,928,000	4,390,880	1.4996	255.9	255.9	257.6	252.5	264.5	17,047	257.58	0.68%
2013-07-26	0	1.480	1.450	1.480	1.430	1.480	1,728,000	2,531,680	1.4651	254.2	249.1	254.2	245.6	254.2	10,060	251.65	0.00%
2013-07-25	0	1.480	1.470	1.490	1.430	1.500	1,712,000	2,502,080	1.4615	254.2	252.5	255.9	245.6	257.6	9,967	251.03	3.50%
2013-07-24	0	1.430	1.400	1.440	1.390	1.430	1,792,000	2,523,440	1.4082	245.6	240.5	247.3	238.8	245.6	10,433	241.87	2.14%
2013-07-23	0	1.400	1.370	1.400	1.330	1.440	3,152,000	4,388,160	1.3922	240.5	235.3	240.5	228.4	247.3	18,351	239.13	3.70%
2013-07-22	0	1.350	1.350	1.370	1.350	1.450	2,576,000	3,589,120	1.3933	231.9	231.9	235.3	231.9	249.1	14,997	239.32	-6.25%
2013-07-19	0	1.440	1.400	1.440	1.380	1.440	1,584,000	2,214,720	1.3982	247.3	240.5	247.3	237.0	247.3	9,222	240.16	1.41%
2013-07-18	0	1.420	1.390	1.430	1.380	1.450	2,192,000	3,098,720	1.4136	243.9	238.8	245.6	237.0	249.1	12,762	242.82	-1.39%
2013-07-17	0	1.440	1.420	1.450	1.360	1.470	2,936,000	4,098,800	1.3960	247.3	243.9	249.1	233.6	252.5	17,093	239.79	4.35%
2013-07-16	0	1.380	1.360	1.380	1.340	1.400	2,432,000	3,351,360	1.3780	237.0	233.6	237.0	230.2	240.5	14,159	236.70	-0.72%
2013-07-15	0	1.390	1.380	1.390	1.380	1.430	1,296,000	1,817,840	1.4027	238.8	237.0	238.8	237.0	245.6	7,545	240.93	-1.42%
2013-07-12	0	1.410	1.370	1.420	1.350	1.410	2,032,000	2,801,520	1.3787	242.2	235.3	243.9	231.9	242.2	11,830	236.81	2.92%
2013-07-11	0	1.370	1.330	1.400	1.340	1.380	1,576,000	2,145,920	1.3616	235.3	228.4	240.5	230.2	237.0	9,175	233.88	0.00%
2013-07-10	0	1.370	1.350	1.370	1.360	1.420	1,728,000	2,392,320	1.3844	235.3	231.9	235.3	233.6	243.9	10,060	237.80	-2.14%
2013-07-09	0	1.400	1.380	1.410	1.380	1.420	1,456,000	2,041,440	1.4021	240.5	237.0	242.2	237.0	243.9	8,477	240.83	-0.71%
2013-07-08	0	1.410	1.390	1.410	1.390	1.460	1,824,000	2,592,240	1.4212	242.2	238.8	242.2	238.8	250.8	10,619	244.11	-2.08%
2013-07-05	0	1.440	1.390	1.450	1.360	1.500	2,320,000	3,269,440	1.4092	247.3	238.8	249.1	233.6	257.6	13,507	242.06	5.88%
2013-07-04	0	1.360	1.350	1.370	1.340	1.380	1,840,000	2,518,880	1.3690	233.6	231.9	235.3	230.2	237.0	10,712	235.14	-0.73%
2013-07-03	0	1.370	1.350	1.380	1.350	1.460	1,952,000	2,722,800	1.3949	235.3	231.9	237.0	231.9	250.8	11,364	239.59	-2.84%
2013-07-02	0	1.410	1.390	1.410	1.390	1.500	2,208,000	3,176,560	1.4387	242.2	238.8	242.2	238.8	257.6	12,855	247.11	-3.42%
2013-06-28	0	1.460	1.420	1.480	1.430	1.510	1,792,000	2,618,960	1.4615	250.8	243.9	254.2	245.6	259.4	10,433	251.03	1.39%
2013-06-27	0	1.440	1.400	1.440	1.360	1.450	2,136,000	2,997,200	1.4032	247.3	240.5	247.3	233.6	249.1	12,436	241.02	1.41%
2013-06-26	0	1.420	1.390	1.420	1.390	1.460	1,680,000	2,388,560	1.4218	243.9	238.8	243.9	238.8	250.8	9,781	244.21	0.71%
2013-06-25	0	1.410	1.380	1.410	1.360	1.520	3,104,000	4,443,040	1.4314	242.2	237.0	242.2	233.6	261.1	18,071	245.86	-4.73%
2013-06-24	0	1.480	1.460	1.480	1.410	1.510	2,856,000	4,129,280	1.4458	254.2	250.8	254.2	242.2	259.4	16,627	248.34	2.78%
2013-06-21	0	1.440	1.410	1.450	1.380	1.520	3,136,000	4,477,760	1.4279	247.3	242.2	249.1	237.0	261.1	18,258	245.26	-2.04%
2013-06-20	0	1.470	1.450	1.480	1.450	1.490	1,760,000	2,594,400	1.4741	252.5	249.1	254.2	249.1	255.9	10,247	253.20	-0.68%
2013-06-19	0	1.480	1.460	1.490	1.470	1.530	1,776,000	2,653,200	1.4939	254.2	250.8	255.9	252.5	262.8	10,340	256.60	-1.33%
2013-06-18	0	1.500	1.480	1.500	1.490	1.530	1,840,000	2,784,400	1.5133	257.6	254.2	257.6	255.9	262.8	10,712	259.92	-2.60%
2013-06-17	0	1.540	1.510	1.540	1.500	1.550	1,744,000	2,677,200	1.5351	264.5	259.4	264.5	257.6	266.2	10,153	263.67	0.00%
2013-06-14	0	1.540	1.490	1.540	1.330	1.560	3,080,000	4,444,960	1.4432	264.5	255.9	264.5	228.4	268.0	17,932	247.89	12.41%
2013-06-13	0	1.370	1.360	1.380	1.350	1.420	1,232,000	1,715,600	1.3925	235.3	233.6	237.0	231.9	243.9	7,173	239.19	-3.52%
2013-06-11	0	1.420	1.390	1.420	1.400	1.520	2,264,000	3,298,800	1.4571	243.9	238.8	243.9	240.5	261.1	13,181	250.27	-3.40%
2013-06-10	0	1.470	1.450	1.480	1.450	1.510	1,648,000	2,426,080	1.4721	252.5	249.1	254.2	249.1	259.4	9,595	252.86	-2.00%
2013-06-07	0	1.500	1.480	1.500	1.460	1.540	1,800,000	2,706,400	1.5036	257.6	254.2	257.6	250.8	264.5	10,479	258.26	-1.32%
2013-06-06	0	1.520	1.490	1.520	1.480	1.540	2,698,000	4,081,480	1.5128	261.1	255.9	261.1	254.2	264.5	15,708	259.84	-0.65%
2013-06-05	0	1.530	1.510	1.540	1.490	1.540	2,984,000	4,515,520	1.5132	262.8	259.4	264.5	255.9	264.5	17,373	259.92	0.00%
2013-06-04	0	1.530	1.510	1.540	1.520	1.580	1,880,000	2,908,720	1.5472	262.8	259.4	264.5	261.1	271.4	10,945	265.75	-2.55%
2013-06-03	0	1.570	1.540	1.570	1.530	1.590	2,440,000	3,791,760	1.5540	269.7	264.5	269.7	262.8	273.1	14,205	266.92	0.64%
2013-05-31	0	1.560	1.520	1.560	1.530	1.580	1,544,000	2,388,960	1.5473	268.0	261.1	268.0	262.8	271.4	8,989	265.76	1.96%
2013-05-30	0	1.530	1.510	1.530	1.520	1.580	1,680,000	2,609,760	1.5534	262.8	259.4	262.8	261.1	271.4	9,781	266.82	-2.55%
2013-05-29	0	1.570	1.540	1.570	1.540	1.600	1,624,000	2,560,240	1.5765	269.7	264.5	269.7	264.5	274.8	9,455	270.79	1.95%
2013-05-28	0	1.540	1.520	1.540	1.530	1.550	1,240,000	1,918,080	1.5468	264.5	261.1	264.5	262.8	266.2	7,219	265.69	0.00%
2013-05-27	0	1.540	1.510	1.540	1.490	1.600	2,040,000	3,118,400	1.5286	264.5	259.4	264.5	255.9	274.8	11,877	262.56	-2.53%
2013-05-24	0	1.580	1.500	1.580	1.490	1.600	1,784,000	2,751,280	1.5422	271.4	257.6	271.4	255.9	274.8	10,386	264.90	0.00%
2013-05-23	0	1.580	1.520	1.590	1.500	1.640	1,648,000	2,586,400	1.5694	271.4	261.1	273.1	257.6	281.7	9,595	269.57	-0.63%
2013-05-22	0	1.590	1.560	1.600	1.560	1.620	1,456,000	2,318,880	1.5926	273.1	268.0	274.8	268.0	278.3	8,477	273.56	2.58%
2013-05-21	0	1.550	1.530	1.560	1.530	1.590	2,752,000	4,290,880	1.5592	266.2	262.8	268.0	262.8	273.1	16,022	267.81	-0.64%
2013-05-20	0	1.560	1.530	1.560	1.500	1.760	4,712,000	7,583,760	1.6095	268.0	262.8	268.0	257.6	302.3	27,433	276.45	-9.83%
2013-05-16	0	1.730	1.700	1.730	1.700	1.790	1,552,000	2,689,120	1.7327	297.2	292.0	297.2	292.0	307.5	9,036	297.61	-0.57%
2013-05-15	0	1.740	1.700	1.770	1.680	1.810	2,072,000	3,599,600	1.7373	298.9	292.0	304.0	288.6	310.9	12,063	298.40	0.00%
2013-05-14	0	1.740	1.730	1.740	1.700	1.780	1,720,000	2,977,600	1.7312	298.9	297.2	298.9	292.0	305.7	10,014	297.35	-0.57%
2013-05-13	0	1.750	1.730	1.750	1.730	1.870	2,180,000	3,896,880	1.7876	300.6	297.2	300.6	297.2	321.2	12,692	307.04	-4.89%
2013-05-10	0	1.840	1.810	1.840	1.770	1.880	4,112,000	7,535,840	1.8326	316.0	310.9	316.0	304.0	322.9	23,940	314.78	3.95%
2013-05-09	0	1.770	1.720	1.780	1.710	1.870	4,008,000	7,174,720	1.7901	304.0	295.4	305.7	293.7	321.2	23,334	307.48	-3.80%
2013-05-08	0	1.840	1.760	1.840	1.700	1.870	3,472,000	6,192,240	1.7835	316.0	302.3	316.0	292.0	321.2	20,214	306.34	-0.54%
2013-05-07	0	1.850	1.840	1.850	1.840	1.930	2,000,000	3,753,680	1.8768	317.8	316.0	317.8	316.0	331.5	11,644	322.37	-3.14%
2013-05-06	0	1.910	1.880	1.910	1.880	1.960	2,312,000	4,437,680	1.9194	328.1	322.9	328.1	322.9	336.7	13,460	329.69	-1.04%
2013-05-03	0	1.930	1.890	1.930	1.890	1.990	3,216,000	6,221,680	1.9346	331.5	324.6	331.5	324.6	341.8	18,723	332.30	-2.53%
2013-05-02	0	1.980	1.970	1.980	1.880	2.000	2,848,000	5,610,640	1.9700	340.1	338.4	340.1	322.9	343.5	16,581	338.38	7.61%
2013-04-30	0	1.840	1.820	1.840	1.800	1.850	2,840,000	5,201,280	1.8314	316.0	312.6	316.0	309.2	317.8	16,534	314.58	0.55%
2013-04-29	0	1.830	1.820	1.830	1.790	1.910	2,344,000	4,296,800	1.8331	314.3	312.6	314.3	307.5	328.1	13,647	314.86	2.23%
2013-04-26	0	1.790	1.770	1.790	1.770	1.860	2,200,000	3,997,120	1.8169	307.5	304.0	307.5	304.0	319.5	12,808	312.07	-2.72%
2013-04-25	0	1.840	1.820	1.840	1.810	1.910	3,144,000	5,844,320	1.8589	316.0	312.6	316.0	310.9	328.1	18,304	319.29	3.95%
2013-04-24	0	1.770	1.740	1.770	1.610	1.790	3,088,000	5,253,040	1.7011	304.0	298.9	304.0	276.5	307.5	17,978	292.19	11.32%
2013-04-23	0	1.590	1.580	1.610	1.590	1.660	2,160,000	3,525,200	1.6320	273.1	271.4	276.5	273.1	285.1	12,575	280.33	-2.45%
2013-04-22	0	1.630	1.610	1.640	1.610	1.660	3,168,000	5,200,240	1.6415	280.0	276.5	281.7	276.5	285.1	18,444	281.95	0.00%
2013-04-19	0	1.630	1.620	1.640	1.610	1.640	2,216,000	3,614,160	1.6309	280.0	278.3	281.7	276.5	281.7	12,901	280.14	1.24%
2013-04-18	0	1.610	1.600	1.610	1.600	1.660	2,864,000	4,666,720	1.6294	276.5	274.8	276.5	274.8	285.1	16,674	279.88	0.62%
2013-04-17	0	1.600	1.580	1.600	1.590	1.630	2,672,000	4,309,600	1.6129	274.8	271.4	274.8	273.1	280.0	15,556	277.03	-0.62%
2013-04-16	0	1.610	1.600	1.610	1.600	1.660	2,352,000	3,798,960	1.6152	276.5	274.8	276.5	274.8	285.1	13,693	277.44	-0.62%
2013-04-15	0	1.620	1.600	1.630	1.550	1.680	3,904,000	6,334,320	1.6225	278.3	274.8	280.0	266.2	288.6	22,729	278.69	6.58%
2013-04-12	0	1.520	1.490	1.520	1.500	1.560	2,112,000	3,229,200	1.5290	261.1	255.9	261.1	257.6	268.0	12,296	262.62	-0.65%
2013-04-11	0	1.530	1.520	1.530	1.520	1.580	2,496,000	3,845,600	1.5407	262.8	261.1	262.8	261.1	271.4	14,532	264.64	0.00%
2013-04-10	0	1.530	1.510	1.540	1.520	1.560	1,768,000	2,724,480	1.5410	262.8	259.4	264.5	261.1	268.0	10,293	264.69	-1.29%
2013-04-09	0	1.550	1.530	1.560	1.550	1.590	2,016,000	3,154,480	1.5647	266.2	262.8	268.0	266.2	273.1	11,737	268.76	-1.27%
2013-04-08	0	1.570	1.530	1.570	1.520	1.600	1,906,900	2,982,219	1.5639	269.7	262.8	269.7	261.1	274.8	11,102	268.62	0.00%
2013-04-05	0	1.570	1.560	1.570	1.570	1.650	2,480,000	3,984,960	1.6068	269.7	268.0	269.7	269.7	283.4	14,438	276.00	0.00%
2013-04-03	0	1.570	1.530	1.580	1.540	1.640	2,072,000	3,298,880	1.5921	269.7	262.8	271.4	264.5	281.7	12,063	273.47	-0.63%
2013-04-02	0	1.580	1.560	1.580	1.560	1.690	2,048,000	3,324,320	1.6232	271.4	268.0	271.4	268.0	290.3	11,923	278.81	-4.82%
2013-03-28	0	1.660	1.640	1.680	1.500	1.730	3,352,000	5,487,760	1.6372	285.1	281.7	288.6	257.6	297.2	19,515	281.21	14.48%
2013-03-27	0	1.450	1.440	1.470	1.390	1.480	3,960,000	5,756,720	1.4537	249.1	247.3	252.5	238.8	254.2	23,055	249.70	-2.03%
2013-03-26	0	1.480	1.460	1.490	1.470	1.550	2,544,000	3,799,840	1.4936	254.2	250.8	255.9	252.5	266.2	14,811	256.56	-1.33%
2013-03-25	0	1.500	1.480	1.510	1.470	1.550	1,768,000	2,646,480	1.4969	257.6	254.2	259.4	252.5	266.2	10,293	257.11	-1.32%
2013-03-22	0	1.520	1.500	1.520	1.510	1.660	3,208,000	5,055,920	1.5760	261.1	257.6	261.1	259.4	285.1	18,677	270.71	-1.94%
2013-03-21	0	1.550	1.540	1.550	1.550	1.570	1,872,000	2,933,200	1.5669	266.2	264.5	266.2	266.2	269.7	10,899	269.13	-1.90%
2013-03-20	0	1.580	1.560	1.580	1.560	1.590	2,568,000	4,039,120	1.5729	271.4	268.0	271.4	268.0	273.1	14,951	270.16	-0.63%
2013-03-19	0	1.590	1.580	1.590	1.590	1.620	3,856,000	6,141,280	1.5927	273.1	271.4	273.1	273.1	278.3	22,449	273.56	0.00%
2013-03-18	0	1.590	1.580	1.600	1.560	1.650	3,648,000	5,847,920	1.6030	273.1	271.4	274.8	268.0	283.4	21,238	275.35	0.00%
2013-03-15	0	1.590	1.590	1.600	1.580	1.740	3,704,000	6,070,640	1.6389	273.1	273.1	274.8	271.4	298.9	21,564	281.51	-6.47%
2013-03-14	0	1.700	1.650	1.710	1.600	1.730	3,152,000	5,246,560	1.6645	292.0	283.4	293.7	274.8	297.2	18,351	285.91	-2.30%
2013-03-13	0	1.740	1.710	1.750	1.660	1.780	2,776,000	4,742,320	1.7083	298.9	293.7	300.6	285.1	305.7	16,162	293.43	1.16%
2013-03-12	0	1.720	1.690	1.720	1.700	1.780	2,328,000	4,038,960	1.7349	295.4	290.3	295.4	292.0	305.7	13,553	298.00	-3.37%
2013-03-11	0	1.780	1.740	1.780	1.750	1.900	2,324,000	4,214,840	1.8136	305.7	298.9	305.7	300.6	326.4	13,530	311.51	-4.30%
2013-03-08	0	1.860	1.810	1.860	1.810	1.910	3,136,000	5,836,480	1.8611	319.5	310.9	319.5	310.9	328.1	18,258	319.68	-2.11%
2013-03-07	0	1.900	1.840	1.900	1.820	1.920	3,064,000	5,742,720	1.8743	326.4	316.0	326.4	312.6	329.8	17,838	321.93	0.00%
2013-03-06	0	1.900	1.860	1.900	1.810	1.930	2,440,000	4,544,320	1.8624	326.4	319.5	326.4	310.9	331.5	14,205	319.90	3.83%
2013-03-05	0	1.830	1.780	1.830	1.780	1.900	2,544,000	4,683,680	1.8411	314.3	305.7	314.3	305.7	326.4	14,811	316.23	-1.61%
2013-03-04	0	1.860	1.850	1.890	1.750	1.910	3,520,000	6,462,080	1.8358	319.5	317.8	324.6	300.6	328.1	20,493	315.33	4.49%
2013-03-01	0	1.780	1.750	1.780	1.750	1.810	2,912,000	5,157,360	1.7711	305.7	300.6	305.7	300.6	310.9	16,953	304.21	1.71%
2013-02-28	0	1.750	1.730	1.750	1.740	1.830	1,712,000	3,053,280	1.7835	300.6	297.2	300.6	298.9	314.3	9,967	306.34	-1.69%
2013-02-27	0	1.780	1.750	1.790	1.750	1.810	2,664,000	4,734,320	1.7771	305.7	300.6	307.5	300.6	310.9	15,510	305.25	1.14%
2013-02-26	0	1.760	1.750	1.760	1.720	1.790	4,200,000	7,399,440	1.7618	302.3	300.6	302.3	295.4	307.5	24,452	302.61	1.15%
2013-02-25	0	1.740	1.730	1.740	1.700	1.800	4,792,000	8,402,320	1.7534	298.9	297.2	298.9	292.0	309.2	27,899	301.17	1.16%
2013-02-22	0	1.720	1.710	1.720	1.590	1.810	5,896,000	9,836,480	1.6683	295.4	293.7	295.4	273.1	310.9	34,326	286.56	9.55%
2013-02-21	0	1.570	1.530	1.580	1.460	1.820	11,228,000	17,865,840	1.5912	269.7	262.8	271.4	250.8	312.6	65,368	273.31	-11.30%
2013-02-20	0	1.770	1.760	1.780	1.750	2.000	5,263,100	9,695,554	1.8422	304.0	302.3	305.7	300.6	343.5	30,641	316.42	-6.84%
2013-02-19	0	1.900	1.860	1.900	1.800	1.990	4,848,000	9,096,320	1.8763	326.4	319.5	326.4	309.2	341.8	28,225	322.28	-2.06%
2013-02-18	0	1.940	1.900	1.940	1.880	2.060	5,024,000	9,828,160	1.9562	333.2	326.4	333.2	322.9	353.8	29,249	336.01	-2.02%
2013-02-15	0	1.980	1.940	1.990	1.930	2.060	3,352,000	6,684,160	1.9941	340.1	333.2	341.8	331.5	353.8	19,515	342.51	-1.00%
2013-02-14	0	2.000	1.960	2.000	1.960	2.020	2,240,000	4,474,640	1.9976	343.5	336.7	343.5	336.7	347.0	13,041	343.12	1.52%
2013-02-08	0	1.970	1.950	1.970	1.940	2.030	4,584,000	9,069,600	1.9785	338.4	334.9	338.4	333.2	348.7	26,688	339.84	0.00%
2013-02-07	0	1.970	1.950	1.970	1.940	2.100	5,272,000	10,582,320	2.0073	338.4	334.9	338.4	333.2	360.7	30,693	344.78	1.03%
2013-02-06	0	1.950	1.920	1.950	1.930	1.970	3,040,000	5,911,040	1.9444	334.9	329.8	334.9	331.5	338.4	17,699	333.98	1.56%
2013-02-05	0	1.920	1.890	1.930	1.870	2.000	5,056,000	9,759,920	1.9304	329.8	324.6	331.5	321.2	343.5	29,436	331.57	4.92%
2013-02-04	0	1.830	1.790	1.840	1.750	1.880	3,984,000	7,180,400	1.8023	314.3	307.5	316.0	300.6	322.9	23,195	309.57	-1.08%
2013-02-01	0	1.850	1.840	1.850	1.740	1.950	5,124,000	9,462,240	1.8467	317.8	316.0	317.8	298.9	334.9	29,832	317.19	8.82%
2013-01-31	0	1.700	1.660	1.690	1.440	1.700	4,304,000	6,819,840	1.5845	292.0	285.1	290.3	247.3	292.0	25,058	272.17	18.06%
2013-01-30	0	1.440	1.430	1.440	1.400	1.450	2,632,000	3,763,280	1.4298	247.3	245.6	247.3	240.5	249.1	15,323	245.59	2.13%
2013-01-29	0	1.410	1.370	1.410	1.350	1.440	2,680,000	3,743,680	1.3969	242.2	235.3	242.2	231.9	247.3	15,603	239.94	0.71%
2013-01-28	0	1.400	1.340	1.400	1.300	1.410	4,208,000	5,698,320	1.3542	240.5	230.2	240.5	223.3	242.2	24,499	232.60	2.19%
2013-01-25	0	1.370	1.350	1.370	1.350	1.470	2,664,000	3,710,960	1.3930	235.3	231.9	235.3	231.9	252.5	15,510	239.27	-6.16%
2013-01-24	0	1.460	1.440	1.460	1.440	1.480	2,448,000	3,557,520	1.4532	250.8	247.3	250.8	247.3	254.2	14,252	249.61	2.10%
2013-01-23	0	1.430	1.400	1.430	1.390	1.460	2,720,000	3,886,160	1.4287	245.6	240.5	245.6	238.8	250.8	15,836	245.41	2.88%
2013-01-22	0	1.390	1.350	1.390	1.280	1.400	4,156,400	5,587,681	1.3444	238.8	231.9	238.8	219.9	240.5	24,198	230.91	9.45%
2013-01-21	0	1.270	1.260	1.270	1.180	1.280	2,359,000	2,941,290	1.2468	218.1	216.4	218.1	202.7	219.9	13,734	214.16	9.48%
2013-01-18	0	1.160	1.110	1.160	1.120	1.190	2,720,000	3,143,040	1.1555	199.2	190.7	199.2	192.4	204.4	15,836	198.48	4.50%
2013-01-17	0	1.110	1.100	1.110	1.070	1.110	2,288,000	2,495,280	1.0906	190.7	188.9	190.7	183.8	190.7	13,321	187.33	1.83%
2013-01-16	0	1.090	1.060	1.090	1.050	1.130	4,800,000	5,143,120	1.0715	187.2	182.1	187.2	180.4	194.1	27,945	184.04	1.87%
2013-01-15	0	1.070	1.050	1.070	1.020	1.070	1,808,000	1,894,000	1.0476	183.8	180.4	183.8	175.2	183.8	10,526	179.93	2.88%
2013-01-14	0	1.040	1.040	1.050	1.040	1.060	1,016,000	1,059,520	1.0428	178.6	178.6	180.4	178.6	182.1	5,915	179.12	0.00%
2013-01-11	0	1.040	1.040	1.090	1.030	1.080	1,128,000	1,212,560	1.0750	178.6	178.6	187.2	176.9	185.5	6,567	184.64	-3.70%
2013-01-10	0	1.080	1.050	1.100	1.000	1.080	1,920,000	2,062,000	1.0740	185.5	180.4	188.9	171.8	185.5	11,178	184.47	2.86%
2013-01-09	0	1.050	1.100	1.240	0.980	1.100	1,348,000	1,409,160	1.0454	180.4	188.9	213.0	168.3	188.9	7,848	179.56	0.00%
2013-01-08	0	1.050	1.030	1.050	1.000	1.050	2,648,000	2,736,240	1.0333	180.4	176.9	180.4	171.8	180.4	15,416	177.49	2.94%
2013-01-07	0	1.020	1.000	1.030	0.990	1.040	1,192,000	1,218,640	1.0223	175.2	171.8	176.9	170.0	178.6	6,940	175.60	-1.92%
2013-01-04	0	1.040	1.020	1.050	0.800	1.040	776,000	742,400	0.9567	178.6	175.2	180.4	137.4	178.6	4,518	164.33	4.00%
2013-01-03	0	1.000	0.980	1.000	0.930	1.020	912,000	892,560	0.9787	171.8	168.3	171.8	159.7	175.2	5,310	168.10	-0.99%
2013-01-02	0	1.010	1.010	1.020	0.980	1.030	1,144,000	1,152,960	1.0078	173.5	173.5	175.2	168.3	176.9	6,660	173.11	2.02%
2012-12-31	0	0.990	0.990	1.050	0.990	1.050	680,000	700,080	1.0295	170.0	170.0	180.4	170.0	180.4	3,959	176.84	-6.60%
2012-12-28	0	1.060	1.060	1.070	1.050	1.070	2,024,000	2,150,160	1.0623	182.1	182.1	183.8	180.4	183.8	11,784	182.47	-0.93%
2012-12-27	0	1.070	1.060	1.090	1.050	1.080	1,952,000	2,088,880	1.0701	183.8	182.1	187.2	180.4	185.5	11,364	183.81	0.94%
2012-12-24	0	1.060	1.050	1.060	1.050	1.060	688,000	729,200	1.0599	182.1	180.4	182.1	180.4	182.1	4,005	182.05	0.95%
2012-12-21	0	1.050	1.040	1.050	1.010	1.060	1,656,000	1,726,320	1.0425	180.4	178.6	180.4	173.5	182.1	9,641	179.06	0.00%
2012-12-20	0	1.050	1.020	1.050	1.020	1.050	1,088,000	1,118,880	1.0284	180.4	175.2	180.4	175.2	180.4	6,334	176.64	0.00%
2012-12-19	0	1.050	1.000	1.100	0.970	1.080	2,288,000	2,289,280	1.0006	180.4	171.8	188.9	166.6	185.5	13,321	171.86	5.00%
2012-12-18	0	1.000	0.980	1.050	0.980	1.030	2,104,000	2,113,200	1.0044	171.8	168.3	180.4	168.3	176.9	12,249	172.52	0.00%
2012-12-17	0	1.000	0.960	1.010	0.940	1.000	4,160,000	3,993,280	0.9599	171.8	164.9	173.5	161.5	171.8	24,219	164.88	0.00%
2012-12-14	0	1.000	0.980	1.010	0.990	1.020	1,152,000	1,143,920	0.9930	171.8	168.3	173.5	170.0	175.2	6,707	170.56	0.00%
2012-12-13	0	1.000	0.940	1.000	0.990	1.010	152,000	152,000	1.0000	171.8	161.5	171.8	170.0	173.5	885	171.76	2.04%
2012-12-12	0	0.980	0.960	0.980	0.990	1.010	56,000	55,680	0.9943	168.3	164.9	168.3	170.0	173.5	326	170.78	1.03%
2012-12-11	0	0.970	0.940	1.090	0.970	1.100	288,000	282,080	0.9794	166.6	161.5	187.2	166.6	188.9	1,677	168.23	3.19%
2012-12-10	0	0.940	0.940	0.980	0.850	1.020	4,144,000	3,592,320	0.8669	161.5	161.5	168.3	146.0	175.2	24,126	148.90	0.00%
2012-12-07	0	0.940	0.860	0.970	-	-	0	0	-	161.5	147.7	166.6	-	-	0	-	0.00%
2012-12-06	0	0.940	0.940	0.970	0.940	0.940	16,000	15,040	0.9400	161.5	161.5	166.6	161.5	161.5	93	161.46	-4.08%
2012-12-05	0	0.980	0.930	0.980	0.950	0.990	296,000	291,600	0.9851	168.3	159.7	168.3	163.2	170.0	1,723	169.21	-1.01%
2012-12-04	0	0.990	0.940	1.120	0.890	0.990	1,848,000	1,661,680	0.8992	170.0	161.5	192.4	152.9	170.0	10,759	154.45	0.00%
2012-12-03	0	0.990	0.990	1.080	0.990	1.000	88,000	87,280	0.9918	170.0	170.0	185.5	170.0	171.8	512	170.36	-6.60%
2012-11-30	0	1.060	1.000	1.100	0.980	1.060	40,000	41,760	1.0440	182.1	171.8	188.9	168.3	182.1	233	179.32	0.00%
2012-11-29	0	1.060	1.060	1.130	1.060	1.140	128,000	136,320	1.0650	182.1	182.1	194.1	182.1	195.8	745	182.93	1.92%
2012-11-28	0	1.040	0.960	1.140	-	-	0	0	-	178.6	164.9	195.8	-	-	0	-	0.00%
2012-11-27	0	1.040	0.950	1.060	1.000	1.040	104,000	105,440	1.0138	178.6	163.2	182.1	171.8	178.6	605	174.14	6.12%
2012-11-26	0	0.980	0.930	1.020	0.980	1.020	48,000	48,320	1.0067	168.3	159.7	175.2	168.3	175.2	279	172.91	-3.92%
2012-11-23	0	1.020	0.910	1.020	-	-	0	0	-	175.2	156.3	175.2	-	-	0	-	0.00%
2012-11-22	0	1.020	0.960	1.020	1.020	1.020	232,000	233,440	1.0062	175.2	164.9	175.2	175.2	175.2	1,351	172.83	0.00%
2012-11-21	0	1.020	0.880	1.040	0.970	1.050	440,000	437,920	0.9953	175.2	151.2	178.6	166.6	180.4	2,562	170.95	5.15%
2012-11-20	0	0.970	0.960	1.000	0.970	1.020	72,000	71,680	0.9956	166.6	164.9	171.8	166.6	175.2	419	171.00	-11.01%
2012-11-19	0	1.090	0.970	1.090	-	-	56,000	57,680	1.0300	187.2	166.6	187.2	-	-	326	176.92	0.00%
2012-11-16	0	1.090	1.000	1.100	-	-	0	0	-	187.2	171.8	188.9	-	-	0	-	0.00%
2012-11-15	0	1.090	1.000	1.090	1.090	1.100	112,000	122,800	1.0964	187.2	171.8	187.2	187.2	188.9	652	188.33	-0.91%
2012-11-14	0	1.100	1.020	1.100	1.100	1.100	8,000	8,800	1.1000	188.9	175.2	188.9	188.9	188.9	47	188.94	0.00%
2012-11-13	0	1.100	1.020	1.100	1.100	1.100	72,000	79,200	1.1000	188.9	175.2	188.9	188.9	188.9	419	188.94	0.00%
2012-11-12	0	1.100	0.990	1.160	-	-	0	0	-	188.9	170.0	199.2	-	-	0	-	0.00%
2012-11-09	0	1.100	0.970	1.100	-	-	0	0	-	188.9	166.6	188.9	-	-	0	-	0.00%
2012-11-08	0	1.100	1.010	1.100	1.100	1.100	32,000	35,200	1.1000	188.9	173.5	188.9	188.9	188.9	186	188.94	0.00%
2012-11-07	0	1.100	0.990	1.100	-	-	0	0	-	188.9	170.0	188.9	-	-	0	-	0.00%
2012-11-06	0	1.100	1.000	1.100	-	-	0	0	-	188.9	171.8	188.9	-	-	0	-	0.00%
2012-11-05	0	1.100	1.010	1.100	-	-	0	0	-	188.9	173.5	188.9	-	-	0	-	-1.79%
2012-11-02	0	1.120	1.030	1.120	1.120	1.120	8,000	8,960	1.1200	192.4	176.9	192.4	192.4	192.4	47	192.38	0.00%
2012-11-01	0	1.120	0.970	1.120	1.120	1.120	11,000	11,780	1.0709	192.4	166.6	192.4	192.4	192.4	64	183.94	9.80%
2012-10-31	0	1.020	0.970	1.090	1.000	1.020	416,000	419,920	1.0094	175.2	166.6	187.2	171.8	175.2	2,422	173.38	-0.97%
2012-10-30	0	1.030	1.020	1.090	1.030	1.030	176,000	181,280	1.0300	176.9	175.2	187.2	176.9	176.9	1,025	176.92	0.00%
2012-10-29	0	1.030	1.030	1.090	1.020	1.020	24,000	24,480	1.0200	176.9	176.9	187.2	175.2	175.2	140	175.20	0.98%
2012-10-26	0	1.020	1.020	1.110	1.020	1.020	16,000	16,320	1.0200	175.2	175.2	190.7	175.2	175.2	93	175.20	-3.77%
2012-10-25	0	1.060	1.030	1.130	1.000	1.060	128,000	131,040	1.0238	182.1	176.9	194.1	171.8	182.1	745	175.84	0.00%
2012-10-24	0	1.060	1.020	1.130	-	-	0	0	-	182.1	175.2	194.1	-	-	0	-	0.00%
2012-10-22	0	1.060	1.020	1.100	-	-	0	0	-	182.1	175.2	188.9	-	-	0	-	0.00%
2012-10-19	0	1.060	1.020	1.120	-	-	0	0	-	182.1	175.2	192.4	-	-	0	-	0.00%
2012-10-18	0	1.060	1.060	1.100	1.060	1.060	8,000	8,480	1.0600	182.1	182.1	188.9	182.1	182.1	47	182.07	0.00%
2012-10-17	0	1.060	1.060	1.100	1.050	1.060	40,000	42,320	1.0580	182.1	182.1	188.9	180.4	182.1	233	181.73	-7.02%
2012-10-16	0	1.140	1.050	1.150	1.040	1.140	368,000	388,000	1.0543	195.8	180.4	197.5	178.6	195.8	2,142	181.10	-0.87%
2012-10-15	0	1.150	1.010	1.150	-	-	0	0	-	197.5	173.5	197.5	-	-	0	-	0.00%
2012-10-12	0	1.150	1.020	1.150	-	-	0	0	-	197.5	175.2	197.5	-	-	0	-	0.00%
2012-10-11	0	1.150	1.070	1.150	-	-	0	0	-	197.5	183.8	197.5	-	-	0	-	-0.86%
2012-10-10	0	1.160	-	1.180	1.150	1.170	720,000	840,720	1.1677	199.2	-	202.7	197.5	201.0	4,192	200.56	0.87%
2012-10-09	0	1.150	1.080	1.160	1.110	1.150	24,000	27,280	1.1367	197.5	185.5	199.2	190.7	197.5	140	195.24	-2.54%
2012-10-08	0	1.180	1.010	1.180	-	-	0	0	-	202.7	173.5	202.7	-	-	0	-	0.00%
2012-10-05	0	1.180	0.950	1.190	-	-	0	0	-	202.7	163.2	204.4	-	-	0	-	0.00%
2012-10-04	0	1.180	0.770	1.190	-	-	0	0	-	202.7	132.3	204.4	-	-	0	-	0.00%
2012-10-03	0	1.180	0.890	1.180	-	-	0	0	-	202.7	152.9	202.7	-	-	0	-	0.00%
2012-09-28	0	1.180	1.000	1.180	-	-	0	0	-	202.7	171.8	202.7	-	-	0	-	0.00%
2012-09-27	0	1.180	0.930	1.180	-	-	0	0	-	202.7	159.7	202.7	-	-	0	-	0.00%
2012-09-26	0	1.180	0.960	1.190	1.160	1.180	24,000	28,160	1.1733	202.7	164.9	204.4	199.2	202.7	140	201.54	0.00%
2012-09-25	0	1.180	1.080	1.190	1.170	1.180	32,000	37,600	1.1750	202.7	185.5	204.4	201.0	202.7	186	201.82	0.00%
2012-09-24	0	1.180	1.020	1.180	-	-	0	0	-	202.7	175.2	202.7	-	-	0	-	-0.84%
2012-09-21	0	1.190	1.070	1.190	1.150	1.190	1,128,000	1,329,760	1.1789	204.4	183.8	204.4	197.5	204.4	6,567	202.49	0.85%
2012-09-20	0	1.180	1.040	1.180	-	-	0	0	-	202.7	178.6	202.7	-	-	0	-	0.00%
2012-09-19	0	1.180	1.080	1.180	-	-	0	0	-	202.7	185.5	202.7	-	-	0	-	0.00%
2012-09-18	0	1.180	1.050	1.180	-	-	0	0	-	202.7	180.4	202.7	-	-	0	-	0.00%
2012-09-17	0	1.180	1.050	1.190	1.180	1.180	16,000	18,880	1.1800	202.7	180.4	204.4	202.7	202.7	93	202.68	1.72%
2012-09-14	0	1.160	1.040	1.160	1.160	1.160	80,000	92,800	1.1600	199.2	178.6	199.2	199.2	199.2	466	199.25	5.45%
2012-09-13	0	1.100	1.080	1.140	1.050	1.150	376,000	400,160	1.0643	188.9	185.5	195.8	180.4	197.5	2,189	182.80	-7.56%
2012-09-12	0	1.190	1.060	1.190	-	-	0	0	-	204.4	182.1	204.4	-	-	0	-	-0.83%
2012-09-11	0	1.200	1.020	1.200	1.130	1.200	64,000	75,280	1.1763	206.1	175.2	206.1	194.1	206.1	373	202.04	0.84%
2012-09-10	0	1.190	1.000	1.190	1.150	1.190	176,000	203,040	1.1536	204.4	171.8	204.4	197.5	204.4	1,025	198.15	3.48%
2012-09-07	0	1.150	-	1.150	1.150	1.190	24,000	28,240	1.1767	197.5	-	197.5	197.5	204.4	140	202.11	-3.36%
2012-09-06	0	1.190	1.030	1.200	1.150	1.190	216,000	249,360	1.1544	204.4	176.9	206.1	197.5	204.4	1,258	198.29	-1.65%
2012-09-05	0	1.210	1.160	1.220	1.200	1.210	16,000	19,280	1.2050	207.8	199.2	209.6	206.1	207.8	93	206.98	1.68%
2012-09-04	0	1.190	1.190	1.240	1.190	1.190	24,000	28,560	1.1900	204.4	204.4	213.0	204.4	204.4	140	204.40	-2.46%
2012-09-03	0	1.220	1.170	1.220	1.160	1.230	40,000	47,840	1.1960	209.6	201.0	209.6	199.2	211.3	233	205.43	0.00%
2012-08-31	0	1.220	1.150	1.220	-	-	0	0	-	209.6	197.5	209.6	-	-	0	-	-1.61%
2012-08-30	0	1.240	1.150	1.240	1.210	1.240	32,000	39,280	1.2275	213.0	197.5	213.0	207.8	213.0	186	210.84	0.81%
2012-08-29	0	1.230	1.150	1.230	1.150	1.230	512,000	595,840	1.1638	211.3	197.5	211.3	197.5	211.3	2,981	199.89	6.96%
2012-08-28	0	1.150	1.100	1.150	1.150	1.210	184,000	215,920	1.1735	197.5	188.9	197.5	197.5	207.8	1,071	201.56	-4.17%
2012-08-27	0	1.200	-	1.200	1.150	1.210	32,000	37,760	1.1800	206.1	-	206.1	197.5	207.8	186	202.68	-0.83%
2012-08-24	0	1.210	1.150	1.220	1.210	1.210	64,000	77,440	1.2100	207.8	197.5	209.6	207.8	207.8	373	207.84	0.83%
2012-08-23	0	1.200	1.150	1.200	1.200	1.200	16,000	19,200	1.2000	206.1	197.5	206.1	206.1	206.1	93	206.12	0.84%
2012-08-22	0	1.190	1.150	1.190	1.190	1.190	48,000	57,120	1.1900	204.4	197.5	204.4	204.4	204.4	279	204.40	0.00%
2012-08-21	0	1.190	1.150	1.200	1.130	1.200	176,000	204,080	1.1595	204.4	197.5	206.1	194.1	206.1	1,025	199.17	0.00%
2012-08-20	0	1.190	1.150	1.200	-	-	0	0	-	204.4	197.5	206.1	-	-	0	-	0.00%
2012-08-17	0	1.190	1.110	1.190	-	-	0	0	-	204.4	190.7	204.4	-	-	0	-	-0.83%
2012-08-16	0	1.200	1.090	1.200	1.200	1.200	32,000	38,400	1.2000	206.1	187.2	206.1	206.1	206.1	186	206.12	1.69%
2012-08-15	0	1.180	1.090	1.220	1.180	1.180	64,000	75,520	1.1800	202.7	187.2	209.6	202.7	202.7	373	202.68	-4.07%
2012-08-14	0	1.230	1.100	1.230	-	-	0	0	-	211.3	188.9	211.3	-	-	0	-	0.00%
2012-08-13	0	1.230	1.070	1.230	1.230	1.240	24,000	29,600	1.2333	211.3	183.8	211.3	211.3	213.0	140	211.84	-0.81%
2012-08-10	0	1.240	-	1.240	1.230	1.240	16,000	19,760	1.2350	213.0	-	213.0	211.3	213.0	93	212.13	3.33%
2012-08-09	0	1.200	1.070	1.200	1.200	1.200	16,000	19,200	1.2000	206.1	183.8	206.1	206.1	206.1	93	206.12	-2.44%
2012-08-08	0	1.230	1.090	1.230	1.230	1.230	16,000	19,680	1.2300	211.3	187.2	211.3	211.3	211.3	93	211.27	11.82%
2012-08-07	0	1.100	1.000	1.240	1.100	1.170	24,000	26,960	1.1233	188.9	171.8	213.0	188.9	201.0	140	192.95	-12.00%
2012-08-06	0	1.250	1.170	1.250	-	-	0	0	-	214.7	201.0	214.7	-	-	0	-	0.00%
2012-08-03	0	1.250	1.160	1.250	1.250	1.250	16,000	20,000	1.2500	214.7	199.2	214.7	214.7	214.7	93	214.71	4.17%
2012-08-02	0	1.200	1.150	1.250	1.200	1.200	144,000	172,800	1.2000	206.1	197.5	214.7	206.1	206.1	838	206.12	0.00%
2012-08-01	0	1.200	1.200	1.260	1.200	1.200	40,000	48,000	1.2000	206.1	206.1	216.4	206.1	206.1	233	206.12	2.56%
2012-07-31	0	1.170	1.170	1.180	1.170	1.300	376,000	461,520	1.2274	201.0	201.0	202.7	201.0	223.3	2,189	210.83	2.63%
2012-07-30	0	1.140	1.140	1.180	1.140	1.150	200,000	228,240	1.1412	195.8	195.8	202.7	195.8	197.5	1,164	196.02	0.00%
2012-07-27	0	1.140	1.130	1.170	1.140	1.140	80,000	91,200	1.1400	195.8	194.1	201.0	195.8	195.8	466	195.81	-3.39%
2012-07-26	0	1.180	1.140	1.190	-	-	200,000	236,400	1.1820	202.7	195.8	204.4	-	-	1,164	203.03	0.00%
2012-07-25	0	1.180	1.130	1.240	1.130	1.250	376,000	441,360	1.1738	202.7	194.1	213.0	194.1	214.7	2,189	201.62	5.36%
2012-07-24	0	1.120	1.120	1.180	1.120	1.290	40,000	50,240	1.2560	192.4	192.4	202.7	192.4	221.6	233	215.74	-0.88%
2012-07-23	0	1.130	1.120	1.250	1.100	1.130	272,000	303,840	1.1171	194.1	192.4	214.7	188.9	194.1	1,584	191.87	-1.74%
2012-07-20	0	1.150	1.100	1.180	1.130	1.150	136,000	155,200	1.1412	197.5	188.9	202.7	194.1	197.5	792	196.01	1.77%
2012-07-19	0	1.130	1.090	1.140	1.120	1.130	152,000	171,280	1.1268	194.1	187.2	195.8	192.4	194.1	885	193.55	1.80%
2012-07-18	0	1.110	1.110	1.160	1.110	1.120	3,456,000	4,005,760	1.1591	190.7	190.7	199.2	190.7	192.4	20,121	199.09	-5.13%
2012-07-17	0	1.170	1.110	1.170	1.110	1.170	368,000	413,760	1.1243	201.0	190.7	201.0	190.7	201.0	2,142	193.12	-0.85%
2012-07-16	0	1.180	1.110	1.240	1.170	1.180	288,000	337,280	1.1711	202.7	190.7	213.0	201.0	202.7	1,677	201.16	0.85%
2012-07-13	0	1.170	1.160	1.170	1.170	1.170	160,000	187,200	1.1700	201.0	199.2	201.0	201.0	201.0	932	200.96	0.00%
2012-07-12	0	1.170	1.110	1.180	1.150	1.190	816,000	952,320	1.1671	201.0	190.7	202.7	197.5	204.4	4,751	200.46	-2.50%
2012-07-11	0	1.200	1.160	1.200	1.200	1.240	288,000	350,720	1.2178	206.1	199.2	206.1	206.1	213.0	1,677	209.17	0.00%
2012-07-10	0	1.200	1.200	1.250	1.180	1.200	624,000	742,400	1.1897	206.1	206.1	214.7	202.7	206.1	3,633	204.36	3.45%
2012-07-09	0	1.160	1.160	1.180	1.160	1.190	480,000	562,880	1.1727	199.2	199.2	202.7	199.2	204.4	2,795	201.42	-0.85%
2012-07-06	0	1.170	1.110	1.180	1.170	1.170	80,000	93,600	1.1700	201.0	190.7	202.7	201.0	201.0	466	200.96	-0.85%
2012-07-05	0	1.180	1.110	1.200	1.110	1.200	128,000	151,760	1.1856	202.7	190.7	206.1	190.7	206.1	745	203.65	-0.84%
2012-07-04	0	1.190	1.110	1.190	1.190	1.190	120,000	142,800	1.1900	204.4	190.7	204.4	204.4	204.4	699	204.40	0.00%
2012-07-03	0	1.190	1.110	1.190	1.190	1.190	120,000	142,800	1.1900	204.4	190.7	204.4	204.4	204.4	699	204.40	0.00%
2012-06-29	0	1.190	1.110	1.200	1.190	1.190	4,480,000	5,287,200	1.1802	204.4	190.7	206.1	204.4	204.4	26,082	202.71	0.85%
2012-06-28	0	1.180	1.120	1.190	1.180	1.200	224,000	265,200	1.1839	202.7	192.4	204.4	202.7	206.1	1,304	203.36	0.00%
2012-06-27	0	1.180	1.110	1.190	1.180	1.180	168,000	198,240	1.1800	202.7	190.7	204.4	202.7	202.7	978	202.68	0.00%
2012-06-26	0	1.180	1.110	1.200	1.170	1.180	512,000	603,040	1.1778	202.7	190.7	206.1	201.0	202.7	2,981	202.31	1.72%
2012-06-25	0	1.160	1.090	1.160	1.160	1.170	192,000	223,280	1.1629	199.2	187.2	199.2	199.2	201.0	1,118	199.75	-0.85%
2012-06-22	0	1.170	1.110	1.170	1.180	1.180	80,000	94,400	1.1800	201.0	190.7	201.0	202.7	202.7	466	202.68	-0.85%
2012-06-21	0	1.180	1.110	1.180	1.120	1.180	232,000	263,120	1.1341	202.7	190.7	202.7	192.4	202.7	1,351	194.80	0.00%
2012-06-20	0	1.180	1.110	1.180	1.200	1.200	32,000	38,400	1.2000	202.7	190.7	202.7	206.1	206.1	186	206.12	-1.67%
2012-06-19	0	1.200	1.100	1.200	1.200	1.200	152,000	182,400	1.2000	206.1	188.9	206.1	206.1	206.1	885	206.12	0.00%
2012-06-18	0	1.200	1.100	1.200	1.130	1.200	288,000	330,960	1.1492	206.1	188.9	206.1	194.1	206.1	1,677	197.39	6.19%
2012-06-15	0	1.130	1.080	1.130	1.120	1.130	208,000	234,480	1.1273	194.1	185.5	194.1	192.4	194.1	1,211	193.63	0.00%
2012-06-14	0	1.130	1.080	1.140	1.110	1.130	256,000	287,840	1.1244	194.1	185.5	195.8	190.7	194.1	1,490	193.13	0.89%
2012-06-13	0	1.120	1.070	1.130	1.110	1.120	256,000	286,320	1.1184	192.4	183.8	194.1	190.7	192.4	1,490	192.11	2.75%
2012-06-12	0	1.090	1.040	1.090	1.040	1.090	248,000	268,560	1.0829	187.2	178.6	187.2	178.6	187.2	1,444	186.00	4.81%
2012-06-11	0	1.040	1.040	1.150	1.030	1.150	232,000	260,240	1.1217	178.6	178.6	197.5	176.9	197.5	1,351	192.67	-9.57%
2012-06-08	0	1.150	1.060	1.150	-	-	0	0	-	197.5	182.1	197.5	-	-	0	-	0.00%
2012-06-07	0	1.150	1.050	1.150	1.150	1.150	8,000	9,200	1.1500	197.5	180.4	197.5	197.5	197.5	47	197.53	0.00%
2012-06-06	0	1.150	1.050	1.150	1.150	1.150	16,000	18,400	1.1500	197.5	180.4	197.5	197.5	197.5	93	197.53	0.88%
2012-06-05	0	1.140	1.060	1.150	1.140	1.140	8,000	9,120	1.1400	195.8	182.1	197.5	195.8	195.8	47	195.81	0.00%
2012-06-04	0	1.140	1.060	1.150	1.060	1.140	24,000	26,720	1.1133	195.8	182.1	197.5	182.1	195.8	140	191.23	-0.87%
2012-06-01	0	1.150	1.070	1.150	1.190	1.190	120,000	142,800	1.1900	197.5	183.8	197.5	204.4	204.4	699	204.40	-2.54%
2012-05-31	0	1.180	1.060	1.180	1.180	1.180	56,000	66,080	1.1800	202.7	182.1	202.7	202.7	202.7	326	202.68	0.00%
2012-05-30	0	1.180	1.110	1.200	1.130	1.180	128,000	146,560	1.1450	202.7	190.7	206.1	194.1	202.7	745	196.67	2.61%
2012-05-29	0	1.150	1.110	1.180	1.110	1.170	240,000	276,480	1.1520	197.5	190.7	202.7	190.7	201.0	1,397	197.87	0.00%
2012-05-28	0	1.150	1.150	1.200	1.110	1.250	408,000	469,040	1.1496	197.5	197.5	206.1	190.7	214.7	2,375	197.46	-4.17%
2012-05-25	0	1.200	1.010	1.250	1.190	1.200	408,000	488,000	1.1961	206.1	173.5	214.7	204.4	206.1	2,375	205.44	0.84%
2012-05-24	0	1.190	1.150	1.200	1.150	1.200	224,000	265,680	1.1861	204.4	197.5	206.1	197.5	206.1	1,304	203.73	0.00%
2012-05-23	0	1.190	1.150	1.190	1.100	1.200	1,720,000	2,003,680	1.1649	204.4	197.5	204.4	188.9	206.1	10,014	200.09	20.20%
2012-05-22	1	-	-	-	-	-	0	0	-	170.0	-	-	-	-	0	-	0.00%
2012-05-21	0	0.990	0.990	1.120	0.990	1.140	392,000	411,280	1.0492	170.0	170.0	192.4	170.0	195.8	2,282	180.21	-1.00%
2012-05-18	0	1.000	1.000	1.110	1.000	1.010	152,000	152,560	1.0037	171.8	171.8	190.7	171.8	173.5	885	172.40	0.00%
2012-05-17	0	1.000	1.000	1.130	1.000	1.010	320,000	322,800	1.0088	171.8	171.8	194.1	171.8	173.5	1,863	173.27	0.00%
2012-05-16	0	1.000	1.000	1.110	1.000	1.120	328,000	345,760	1.0541	171.8	171.8	190.7	171.8	192.4	1,910	181.07	-0.99%
2012-05-15	0	1.010	1.010	1.090	1.010	1.020	232,000	235,680	1.0159	173.5	173.5	187.2	173.5	175.2	1,351	174.49	1.00%
2012-05-14	0	1.000	1.000	1.130	1.000	1.020	248,000	251,920	1.0158	171.8	171.8	194.1	171.8	175.2	1,444	174.48	-0.99%
2012-05-11	0	1.010	1.000	1.110	1.010	1.130	504,000	525,280	1.0422	173.5	171.8	190.7	173.5	194.1	2,934	179.02	0.00%
2012-05-10	0	1.010	1.010	1.130	1.010	1.150	136,000	140,720	1.0347	173.5	173.5	194.1	173.5	197.5	792	177.73	1.00%
2012-05-09	0	1.000	1.000	1.140	-	-	0	0	-	171.8	171.8	195.8	-	-	0	-	0.00%
2012-05-08	0	1.000	0.970	1.110	1.000	1.170	232,000	257,760	1.1110	171.8	166.6	190.7	171.8	201.0	1,351	190.84	1.01%
2012-05-07	0	0.990	0.990	1.070	0.990	1.020	16,000	16,080	1.0050	170.0	170.0	183.8	170.0	175.2	93	172.62	-2.94%
2012-05-04	0	1.020	1.010	1.140	1.000	1.040	1,080,000	1,097,680	1.0164	175.2	173.5	195.8	171.8	178.6	6,288	174.58	-7.27%
2012-05-03	0	1.100	1.070	1.160	1.070	1.150	632,000	698,000	1.1044	188.9	183.8	199.2	183.8	197.5	3,679	189.70	-12.00%
2012-05-02	0	1.250	1.150	1.340	-	-	0	0	-	214.7	197.5	230.2	-	-	0	-	0.00%
2012-04-30	0	1.250	1.210	1.300	1.250	1.250	16,000	20,000	1.2500	214.7	207.8	223.3	214.7	214.7	93	214.71	-3.85%
2012-04-27	0	1.300	1.200	1.350	1.300	1.300	1,672,000	2,173,600	1.3000	223.3	206.1	231.9	223.3	223.3	9,734	223.29	0.00%
2012-04-26	0	1.300	1.250	1.300	1.250	1.300	2,352,000	2,946,720	1.2529	223.3	214.7	223.3	214.7	223.3	13,693	215.20	4.00%
2012-04-25	0	1.250	1.250	1.290	1.200	1.250	3,240,000	3,910,320	1.2069	214.7	214.7	221.6	206.1	214.7	18,863	207.30	2.46%
2012-04-24	0	1.220	1.160	1.300	1.050	1.220	4,656,000	5,240,080	1.1254	209.6	199.2	223.3	180.4	209.6	27,107	193.31	6.09%
2012-04-23	0	1.150	1.140	1.150	1.110	1.150	2,088,000	2,357,440	1.1290	197.5	195.8	197.5	190.7	197.5	12,156	193.93	-8.00%
2012-04-20	0	1.250	1.180	1.300	1.250	1.300	128,000	160,800	1.2563	214.7	202.7	223.3	214.7	223.3	745	215.78	-1.57%
2012-04-19	0	1.270	1.270	1.280	1.170	1.300	312,000	403,600	1.2936	218.1	218.1	219.9	201.0	223.3	1,816	222.19	7.63%
2012-04-18	0	1.180	1.180	1.300	-	-	0	0	-	202.7	202.7	223.3	-	-	0	-	7.27%
2012-04-17	0	1.100	1.000	1.290	-	-	0	0	-	188.9	171.8	221.6	-	-	0	-	0.00%
2012-04-16	0	1.100	1.100	1.480	-	-	0	0	-	188.9	188.9	254.2	-	-	0	-	0.00%
2012-04-13	0	1.100	1.010	1.100	-	-	0	0	-	188.9	173.5	188.9	-	-	0	-	-4.35%
2012-04-12	0	1.150	1.150	1.250	-	-	0	0	-	197.5	197.5	214.7	-	-	0	-	4.55%
2012-04-11	0	1.100	1.100	1.190	1.100	1.100	96,000	105,600	1.1000	188.9	188.9	204.4	188.9	188.9	559	188.94	0.00%
2012-04-10	0	1.100	1.100	1.240	1.100	1.100	112,000	123,200	1.1000	188.9	188.9	213.0	188.9	188.9	652	188.94	-2.65%
2012-04-05	0	1.130	1.130	1.180	1.130	1.130	40,000	45,200	1.1300	194.1	194.1	202.7	194.1	194.1	233	194.09	0.00%
2012-04-03	0	1.130	0.990	1.130	-	-	0	0	-	194.1	170.0	194.1	-	-	0	-	-4.24%
2012-04-02	0	1.180	1.020	1.180	-	-	0	0	-	202.7	175.2	202.7	-	-	0	-	-1.67%
2012-03-30	0	1.200	1.010	1.500	1.140	1.200	616,000	704,480	1.1436	206.1	173.5	257.6	195.8	206.1	3,586	196.44	9.09%
2012-03-29	0	1.100	0.920	1.100	1.100	1.100	40,000	44,000	1.1000	188.9	158.0	188.9	188.9	188.9	233	188.94	0.00%
2012-03-28	0	1.100	1.050	1.100	1.100	1.100	32,000	35,200	1.1000	188.9	180.4	188.9	188.9	188.9	186	188.94	0.00%
2012-03-27	0	1.100	1.100	1.140	1.070	1.100	40,000	43,280	1.0820	188.9	188.9	195.8	183.8	188.9	233	185.85	2.80%
2012-03-26	0	1.070	1.000	1.070	0.950	1.080	128,000	135,520	1.0588	183.8	171.8	183.8	163.2	185.5	745	181.86	12.63%
2012-03-23	0	0.950	0.950	1.150	0.950	1.040	56,000	57,520	1.0271	163.2	163.2	197.5	163.2	178.6	326	176.43	-8.65%
2012-03-22	0	1.040	0.950	1.050	0.840	1.040	712,000	628,160	0.8822	178.6	163.2	180.4	144.3	178.6	4,145	151.54	15.56%
2012-03-21	0	0.900	0.870	1.000	0.900	0.950	776,000	670,800	0.8644	154.6	149.4	171.8	154.6	163.2	4,518	148.48	-5.26%
2012-03-20	0	0.950	0.710	0.950	-	-	0	0	-	163.2	122.0	163.2	-	-	0	-	0.00%
2012-03-19	0	0.950	0.950	0.970	0.950	0.950	16,000	15,200	0.9500	163.2	163.2	166.6	163.2	163.2	93	163.18	-5.00%
2012-03-16	0	1.000	0.950	1.000	-	-	0	0	-	171.8	163.2	171.8	-	-	0	-	0.00%
2012-03-15	0	1.000	0.930	1.000	0.870	1.000	760,000	686,960	0.9039	171.8	159.7	171.8	149.4	171.8	4,425	155.26	12.36%
2012-03-14	0	0.890	0.890	1.000	-	-	0	0	-	152.9	152.9	171.8	-	-	0	-	0.00%
2012-03-13	0	0.890	0.890	1.000	0.880	0.880	48,000	41,280	0.8600	152.9	152.9	171.8	151.2	151.2	279	147.72	1.14%
2012-03-12	0	0.880	0.860	0.920	0.820	0.880	32,000	27,440	0.8575	151.2	147.7	158.0	140.8	151.2	186	147.29	2.33%
2012-03-09	0	0.860	0.860	0.920	0.860	0.870	184,000	158,400	0.8609	147.7	147.7	158.0	147.7	149.4	1,071	147.87	-3.37%
2012-03-08	0	0.890	0.860	0.900	-	-	0	0	-	152.9	147.7	154.6	-	-	0	-	0.00%
2012-03-07	0	0.890	0.890	0.930	0.830	0.960	4,392,000	3,789,760	0.8629	152.9	152.9	159.7	142.6	164.9	25,570	148.21	-6.32%
2012-03-06	0	0.950	0.940	1.040	0.940	1.000	456,000	442,560	0.9705	163.2	161.5	178.6	161.5	171.8	2,655	166.70	-3.06%
2012-03-05	0	0.980	0.940	0.980	0.930	1.000	400,000	388,240	0.9706	168.3	161.5	168.3	159.7	171.8	2,329	166.71	-2.00%
2012-03-02	0	1.000	0.930	1.060	0.800	1.150	9,080,000	7,539,680	0.8304	171.8	159.7	182.1	137.4	197.5	52,863	142.63	17.65%
2012-03-01	0	0.850	0.820	0.900	0.760	0.850	6,576,000	5,168,560	0.7860	146.0	140.8	154.6	130.5	146.0	38,285	135.00	1.19%
2012-02-29	0	0.840	0.750	0.980	-	-	0	0	-	144.3	128.8	168.3	-	-	0	-	0.00%
2012-02-28	0	0.840	0.800	0.980	-	-	0	0	-	144.3	137.4	168.3	-	-	0	-	0.00%
2012-02-27	0	0.840	0.800	0.980	-	-	0	0	-	144.3	137.4	168.3	-	-	0	-	0.00%
2012-02-24	0	0.840	0.840	0.970	0.840	0.840	72,000	60,480	0.8400	144.3	144.3	166.6	144.3	144.3	419	144.28	0.00%
2012-02-23	0	0.840	0.840	0.860	0.810	0.860	1,792,000	1,456,160	0.8126	144.3	144.3	147.7	139.1	147.7	10,433	139.57	3.70%
2012-02-22	0	0.810	0.810	0.880	0.810	0.820	1,288,000	1,045,360	0.8116	139.1	139.1	151.2	139.1	140.8	7,499	139.41	2.53%
2012-02-21	0	0.790	0.740	0.950	-	-	0	0	-	135.7	127.1	163.2	-	-	0	-	0.00%
2012-02-20	0	0.790	0.790	0.950	-	-	0	0	-	135.7	135.7	163.2	-	-	0	-	0.00%
2012-02-17	0	0.790	0.790	0.820	-	-	0	0	-	135.7	135.7	140.8	-	-	0	-	5.33%
2012-02-16	0	0.750	0.750	0.900	0.720	0.740	104,000	75,680	0.7277	128.8	128.8	154.6	123.7	127.1	605	124.99	0.00%
2012-02-15	0	0.750	0.710	0.900	-	-	0	0	-	128.8	122.0	154.6	-	-	0	-	0.00%
2012-02-14	0	0.750	0.700	0.900	-	-	0	0	-	128.8	120.2	154.6	-	-	0	-	0.00%
2012-02-13	0	0.750	0.750	0.850	0.700	0.700	24,000	16,800	0.7000	128.8	128.8	146.0	120.2	120.2	140	120.24	5.63%
2012-02-10	0	0.710	0.610	0.840	0.710	0.710	80,000	56,800	0.7100	122.0	104.8	144.3	122.0	122.0	466	121.95	1.43%
2012-02-09	0	0.700	0.700	0.750	0.670	0.750	168,000	120,640	0.7181	120.2	120.2	128.8	115.1	128.8	978	123.34	14.75%
2012-02-08	0	0.610	0.610	0.680	0.600	0.600	80,000	48,000	0.6000	104.8	104.8	116.8	103.1	103.1	466	103.06	5.17%
2012-02-07	0	0.580	0.580	0.700	-	-	0	0	-	99.62	99.62	120.2	-	-	0	-	0.00%
2012-02-06	0	0.580	0.580	0.670	0.580	0.580	32,000	18,560	0.5800	99.62	99.62	115.1	99.62	99.62	186	99.624	0.00%
2012-02-03	0	0.580	0.580	0.680	0.580	0.650	32,000	20,240	0.6325	99.62	99.62	116.8	99.62	111.6	186	108.64	-4.92%
2012-02-02	0	0.610	0.580	0.680	-	-	0	0	-	104.8	99.62	116.8	-	-	0	-	0.00%
2012-02-01	0	0.610	0.580	0.680	-	-	0	0	-	104.8	99.62	116.8	-	-	0	-	0.00%
2012-01-31	0	0.610	0.540	0.660	-	-	0	0	-	104.8	92.75	113.4	-	-	0	-	0.00%
2012-01-30	0	0.610	0.610	0.670	0.560	0.560	8,000	4,480	0.5600	104.8	104.8	115.1	96.19	96.19	47	96.188	-6.15%
2012-01-27	0	0.650	0.530	0.730	-	-	0	0	-	111.6	91.04	125.4	-	-	0	-	0.00%
2012-01-26	0	0.650	0.530	0.730	-	-	0	0	-	111.6	91.04	125.4	-	-	0	-	0.00%
2012-01-20	0	0.650	0.510	0.720	-	-	0	0	-	111.6	87.60	123.7	-	-	0	-	0.00%
2012-01-19	0	0.650	0.560	0.720	-	-	0	0	-	111.6	96.19	123.7	-	-	0	-	0.00%
2012-01-18	0	0.650	0.600	0.690	-	-	0	0	-	111.6	103.1	118.5	-	-	0	-	0.00%
2012-01-17	0	0.650	0.590	0.650	0.640	0.650	16,000	10,320	0.6450	111.6	101.3	111.6	109.9	111.6	93	110.79	1.56%
2012-01-16	0	0.640	0.580	0.640	0.670	0.670	16,000	10,720	0.6700	109.9	99.62	109.9	115.1	115.1	93	115.08	8.47%
2012-01-13	0	0.590	0.580	0.680	-	-	0	0	-	101.3	99.62	116.8	-	-	0	-	0.00%
2012-01-12	0	0.590	0.580	0.650	-	-	0	0	-	101.3	99.62	111.6	-	-	0	-	0.00%
2012-01-11	0	0.590	0.580	0.630	-	-	0	0	-	101.3	99.62	108.2	-	-	0	-	0.00%
2012-01-10	0	0.590	0.590	0.660	-	-	0	0	-	101.3	101.3	113.4	-	-	0	-	3.51%
2012-01-09	0	0.570	0.570	0.660	0.570	0.580	32,000	18,320	0.5725	97.91	97.91	113.4	97.91	99.62	186	98.335	-16.18%
2012-01-06	0	0.680	0.570	0.750	-	-	0	0	-	116.8	97.91	128.8	-	-	0	-	0.00%
2012-01-05	0	0.680	0.550	0.680	-	-	8,000	5,440	0.6800	116.8	94.47	116.8	-	-	47	116.80	0.00%
2012-01-04	0	0.680	0.680	0.710	0.620	0.640	16,000	10,080	0.6300	116.8	116.8	122.0	106.5	109.9	93	108.21	-5.56%
2012-01-03	0	0.720	0.650	0.720	-	-	0	0	-	123.7	111.6	123.7	-	-	0	-	0.00%
2011-12-30	0	0.720	0.720	0.750	0.680	0.680	32,000	21,760	0.6800	123.7	123.7	128.8	116.8	116.8	186	116.80	-4.00%
2011-12-29	0	0.750	0.630	0.900	-	-	0	0	-	128.8	108.2	154.6	-	-	0	-	0.00%
2011-12-28	0	0.750	0.640	0.850	-	-	0	0	-	128.8	109.9	146.0	-	-	0	-	0.00%
2011-12-23	0	0.750	0.630	0.920	-	-	0	0	-	128.8	108.2	158.0	-	-	0	-	0.00%
2011-12-22	0	0.750	0.630	0.920	-	-	0	0	-	128.8	108.2	158.0	-	-	0	-	0.00%
2011-12-21	0	0.750	0.700	0.910	-	-	0	0	-	128.8	120.2	156.3	-	-	0	-	0.00%
2011-12-20	0	0.750	0.700	0.920	-	-	0	0	-	128.8	120.2	158.0	-	-	0	-	0.00%
2011-12-19	0	0.750	0.700	0.920	-	-	0	0	-	128.8	120.2	158.0	-	-	0	-	0.00%
2011-12-16	0	0.750	0.750	0.900	-	-	0	0	-	128.8	128.8	154.6	-	-	0	-	0.00%
2011-12-15	0	0.750	0.650	0.920	-	-	0	0	-	128.8	111.6	158.0	-	-	0	-	0.00%
2011-12-14	0	0.750	0.700	0.900	0.750	0.750	16,000	12,000	0.7500	128.8	120.2	154.6	128.8	128.8	93	128.82	2.74%
2011-12-13	0	0.730	0.730	0.900	-	-	0	0	-	125.4	125.4	154.6	-	-	0	-	0.00%
2011-12-12	0	0.730	0.710	0.900	0.730	0.730	8,000	5,840	0.7300	125.4	122.0	154.6	125.4	125.4	47	125.39	0.00%
2011-12-09	0	0.730	0.700	0.790	0.730	0.730	32,000	23,360	0.7300	125.4	120.2	135.7	125.4	125.4	186	125.39	-8.75%
2011-12-08	0	0.800	0.660	0.880	-	-	0	0	-	137.4	113.4	151.2	-	-	0	-	0.00%
2011-12-07	0	0.800	0.700	0.800	-	-	0	0	-	137.4	120.2	137.4	-	-	0	-	-4.76%
2011-12-06	0	0.840	0.710	0.840	-	-	0	0	-	144.3	122.0	144.3	-	-	0	-	0.00%
2011-12-05	0	0.840	0.650	0.840	0.840	0.840	8,000	6,720	0.8400	144.3	111.6	144.3	144.3	144.3	47	144.28	0.00%
2011-12-02	0	0.840	0.760	0.840	-	-	0	0	-	144.3	130.5	144.3	-	-	0	-	0.00%
2011-12-01	0	0.840	0.840	0.870	0.840	0.910	141,000	120,200	0.8525	144.3	144.3	149.4	144.3	156.3	821	146.43	2.44%
2011-11-30	0	0.820	0.680	0.870	0.820	0.820	16,000	13,120	0.8200	140.8	116.8	149.4	140.8	140.8	93	140.85	5.13%
2011-11-29	0	0.780	0.650	0.870	-	-	0	0	-	134.0	111.6	149.4	-	-	0	-	0.00%
2011-11-28	0	0.780	0.610	0.870	-	-	0	0	-	134.0	104.8	149.4	-	-	0	-	0.00%
2011-11-25	0	0.780	0.720	0.820	-	-	0	0	-	134.0	123.7	140.8	-	-	0	-	0.00%
2011-11-24	0	0.780	0.750	0.870	-	-	0	0	-	134.0	128.8	149.4	-	-	0	-	0.00%
2011-11-23	0	0.780	0.740	0.800	0.770	0.800	72,000	56,400	0.7833	134.0	127.1	137.4	132.3	137.4	419	134.55	-7.14%
2011-11-22	0	0.840	0.840	0.880	0.800	0.810	32,000	25,760	0.8050	144.3	144.3	151.2	137.4	139.1	186	138.27	-6.67%
2011-11-21	0	0.900	0.760	0.900	0.900	0.900	32,000	28,800	0.9000	154.6	130.5	154.6	154.6	154.6	186	154.59	0.00%
2011-11-18	0	0.900	0.870	0.900	-	-	0	0	-	154.6	149.4	154.6	-	-	0	-	0.00%
2011-11-17	0	0.900	0.900	1.030	-	-	0	0	-	154.6	154.6	176.9	-	-	0	-	0.00%
2011-11-16	0	0.900	0.870	0.980	-	-	0	0	-	154.6	149.4	168.3	-	-	0	-	0.00%
2011-11-15	0	0.900	0.900	0.950	0.900	0.900	56,000	50,400	0.9000	154.6	154.6	163.2	154.6	154.6	326	154.59	-4.26%
2011-11-14	0	0.940	0.920	0.980	0.910	0.990	104,000	96,160	0.9246	161.5	158.0	168.3	156.3	170.0	605	158.82	3.30%
2011-11-11	0	0.910	0.900	0.980	0.900	0.910	248,000	224,560	0.9055	156.3	154.6	168.3	154.6	156.3	1,444	155.53	-1.09%
2011-11-10	0	0.920	0.910	1.000	0.910	0.920	24,000	22,000	0.9167	158.0	156.3	171.8	156.3	158.0	140	157.45	-3.16%
2011-11-09	0	0.950	0.950	1.000	0.910	0.960	144,000	136,400	0.9472	163.2	163.2	171.8	156.3	164.9	838	162.70	-2.06%
2011-11-08	0	0.970	0.970	0.980	0.920	1.050	872,000	854,400	0.9798	166.6	166.6	168.3	158.0	180.4	5,077	168.30	-7.62%
2011-11-07	0	1.050	1.030	1.050	1.050	1.210	1,368,000	1,496,640	1.0940	180.4	176.9	180.4	180.4	207.8	7,964	187.92	-25.00%
2011-11-04	0	1.400	1.220	1.490	1.400	1.400	56,000	78,400	1.4000	240.5	209.6	255.9	240.5	240.5	326	240.47	0.00%
2011-11-03	0	1.400	1.250	1.400	-	-	8,000	11,200	1.4000	240.5	214.7	240.5	-	-	47	240.47	-9.68%
2011-11-02	0	1.550	-	1.560	-	-	0	0	-	266.2	-	268.0	-	-	0	-	0.00%
2011-11-01	0	1.550	1.300	1.560	1.550	1.570	80,000	124,160	1.5520	266.2	223.3	268.0	266.2	269.7	466	266.58	1.31%
2011-10-31	0	1.530	1.300	1.590	-	-	0	0	-	262.8	223.3	273.1	-	-	0	-	0.00%
2011-10-28	0	1.530	1.470	1.580	1.530	1.740	104,000	172,320	1.6569	262.8	252.5	271.4	262.8	298.9	605	284.60	-9.47%
2011-10-27	0	1.690	-	1.690	-	-	0	0	-	290.3	-	290.3	-	-	0	-	0.00%
2011-10-26	0	1.690	-	1.690	-	-	0	0	-	290.3	-	290.3	-	-	0	-	-0.59%
2011-10-25	0	1.700	-	1.700	1.790	1.790	40,000	71,600	1.7900	292.0	-	292.0	307.5	307.5	233	307.46	-5.56%
2011-10-24	0	1.800	-	1.800	-	-	0	0	-	309.2	-	309.2	-	-	0	-	0.00%
2011-10-21	0	1.800	-	1.800	-	-	0	0	-	309.2	-	309.2	-	-	0	-	0.00%
2011-10-20	0	1.800	-	1.800	-	-	0	0	-	309.2	-	309.2	-	-	0	-	0.00%
2011-10-19	0	1.800	-	1.800	-	-	0	0	-	309.2	-	309.2	-	-	0	-	0.00%
2011-10-18	0	1.800	-	1.800	-	-	0	0	-	309.2	-	309.2	-	-	0	-	0.00%
2011-10-17	0	1.800	-	1.800	-	-	0	0	-	309.2	-	309.2	-	-	0	-	0.00%
2011-10-14	0	1.800	-	1.850	-	-	0	0	-	309.2	-	317.8	-	-	0	-	0.00%
2011-10-13	0	1.800	-	1.850	-	-	0	0	-	309.2	-	317.8	-	-	0	-	0.00%
2011-10-12	0	1.800	-	1.850	-	-	0	0	-	309.2	-	317.8	-	-	0	-	0.00%
2011-10-11	0	1.800	-	1.850	1.800	1.800	16,000	28,800	1.8000	309.2	-	317.8	309.2	309.2	93	309.18	0.00%
2011-10-10	0	1.800	1.700	1.800	1.800	1.800	16,000	28,800	1.8000	309.2	292.0	309.2	309.2	309.2	93	309.18	0.00%
2011-10-07	0	1.800	-	1.850	1.800	1.850	40,000	72,800	1.8200	309.2	-	317.8	309.2	317.8	233	312.61	2.27%
2011-10-06	0	1.760	-	1.850	-	-	0	0	-	302.3	-	317.8	-	-	0	-	0.00%
2011-10-04	0	1.760	-	1.850	-	-	0	0	-	302.3	-	317.8	-	-	0	-	0.00%
2011-10-03	0	1.760	-	1.960	-	-	0	0	-	302.3	-	336.7	-	-	0	-	0.00%
2011-09-30	0	1.760	-	1.850	-	-	0	0	-	302.3	-	317.8	-	-	0	-	0.00%
2011-09-28	0	1.760	-	1.900	-	-	0	0	-	302.3	-	326.4	-	-	0	-	0.00%
2011-09-27	0	1.760	1.680	1.850	-	-	0	0	-	302.3	288.6	317.8	-	-	0	-	0.00%
2011-09-26	0	1.760	1.750	1.780	1.760	1.800	16,000	28,480	1.7800	302.3	300.6	305.7	302.3	309.2	93	305.74	-2.22%
2011-09-23	0	1.800	1.750	1.950	-	-	0	0	-	309.2	300.6	334.9	-	-	0	-	0.00%
2011-09-22	0	1.800	1.750	1.900	1.800	1.800	8,000	14,400	1.8000	309.2	300.6	326.4	309.2	309.2	47	309.18	0.00%
2011-09-21	0	1.800	1.800	1.950	1.800	1.800	8,000	14,400	1.8000	309.2	309.2	334.9	309.2	309.2	47	309.18	-2.70%
2011-09-20	0	1.850	-	1.950	1.850	1.850	24,000	44,400	1.8500	317.8	-	334.9	317.8	317.8	140	317.76	0.00%
2011-09-19	0	1.850	1.820	1.900	1.850	1.900	80,000	150,560	1.8820	317.8	312.6	326.4	317.8	326.4	466	323.26	-0.54%
2011-09-16	0	1.860	1.860	1.950	1.860	1.860	8,000	14,880	1.8600	319.5	319.5	334.9	319.5	319.5	47	319.48	0.54%
2011-09-15	0	1.850	1.850	1.950	1.850	1.850	8,000	14,800	1.8500	317.8	317.8	334.9	317.8	317.8	47	317.76	0.00%
2011-09-14	0	1.850	1.750	1.850	1.850	1.850	16,000	29,600	1.8500	317.8	300.6	317.8	317.8	317.8	93	317.76	-2.12%
2011-09-12	0	1.890	1.890	2.090	1.890	1.890	16,000	30,240	1.8900	324.6	324.6	359.0	324.6	324.6	93	324.64	-3.57%
2011-09-09	0	1.960	1.950	2.090	1.920	1.960	24,000	46,720	1.9467	336.7	334.9	359.0	329.8	336.7	140	334.37	-0.51%
2011-09-08	0	1.970	1.880	2.080	1.970	1.970	8,000	15,760	1.9700	338.4	322.9	357.3	338.4	338.4	47	338.38	1.03%
2011-09-07	0	1.950	1.920	2.100	1.900	1.950	280,000	538,160	1.9220	334.9	329.8	360.7	326.4	334.9	1,630	330.13	1.04%
2011-09-06	0	1.930	1.930	2.110	1.920	2.010	112,000	218,560	1.9514	331.5	331.5	362.4	329.8	345.2	652	335.19	-4.46%
2011-09-05	0	2.020	1.950	-	1.950	2.020	56,000	111,040	1.9829	347.0	334.9	-	334.9	347.0	326	340.58	5.21%
2011-09-02	0	1.920	1.920	1.950	1.920	1.920	56,000	107,520	1.9200	329.8	329.8	334.9	329.8	329.8	326	329.79	1.05%
2011-09-01	0	1.900	1.900	1.980	1.890	1.900	128,000	242,880	1.8975	326.4	326.4	340.1	324.6	326.4	745	325.92	3.83%
2011-08-31	0	1.830	1.830	1.880	-	-	0	0	-	314.3	314.3	322.9	-	-	0	-	1.67%
2011-08-30	0	1.800	1.790	1.870	1.800	1.800	24,000	43,200	1.8000	309.2	307.5	321.2	309.2	309.2	140	309.18	-0.55%
2011-08-29	0	1.810	1.810	1.880	1.760	1.810	64,000	114,000	1.7813	310.9	310.9	322.9	302.3	310.9	373	305.96	2.84%
2011-08-26	0	1.760	1.760	1.800	1.750	1.750	24,000	42,000	1.7500	302.3	302.3	309.2	300.6	300.6	140	300.59	-2.22%
2011-08-25	0	1.800	-	1.900	1.800	1.800	8,000	14,400	1.8000	309.2	-	326.4	309.2	309.2	47	309.18	0.00%
2011-08-24	0	1.800	1.740	1.800	1.740	1.900	280,000	526,240	1.8794	309.2	298.9	309.2	298.9	326.4	1,630	322.82	10.43%
2011-08-23	0	1.630	1.620	1.720	1.620	1.680	80,000	131,920	1.6490	280.0	278.3	295.4	278.3	288.6	466	283.24	-0.61%
2011-08-22	0	1.640	-	1.640	1.600	1.640	192,000	311,120	1.6204	281.7	-	281.7	274.8	281.7	1,118	278.33	0.00%
2011-08-19	0	1.640	1.560	1.660	1.640	1.650	32,000	52,560	1.6425	281.7	268.0	285.1	281.7	283.4	186	282.12	1.86%
2011-08-18	0	1.610	1.610	1.750	-	-	0	0	-	276.5	276.5	300.6	-	-	0	-	0.00%
2011-08-17	0	1.610	1.610	1.680	1.610	1.610	16,000	25,760	1.6100	276.5	276.5	288.6	276.5	276.5	93	276.54	-2.42%
2011-08-16	0	1.650	1.600	1.800	1.650	1.650	16,000	26,400	1.6500	283.4	274.8	309.2	283.4	283.4	93	283.41	0.00%
2011-08-15	0	1.650	1.650	1.740	1.650	1.660	96,000	159,200	1.6583	283.4	283.4	298.9	283.4	285.1	559	284.84	0.00%
2011-08-12	0	1.650	1.600	1.660	1.650	1.650	8,000	13,200	1.6500	283.4	274.8	285.1	283.4	283.4	47	283.41	3.12%
2011-08-11	0	1.600	1.600	1.790	1.560	1.600	160,000	253,040	1.5815	274.8	274.8	307.5	268.0	274.8	932	271.65	0.00%
2011-08-10	0	1.600	1.550	1.650	1.600	1.600	16,000	25,600	1.6000	274.8	266.2	283.4	274.8	274.8	93	274.82	0.00%
2011-08-09	0	1.600	1.530	1.680	1.600	1.610	112,000	179,360	1.6014	274.8	262.8	288.6	274.8	276.5	652	275.07	-2.44%
2011-08-08	0	1.640	1.550	1.680	-	-	0	0	-	281.7	266.2	288.6	-	-	0	-	0.00%
2011-08-05	0	1.640	1.550	1.640	-	-	0	0	-	281.7	266.2	281.7	-	-	0	-	-2.38%
2011-08-04	0	1.680	1.630	1.680	-	-	0	0	-	288.6	280.0	288.6	-	-	0	-	0.00%
2011-08-03	0	1.680	1.640	1.680	1.680	1.680	32,000	53,760	1.6800	288.6	281.7	288.6	288.6	288.6	186	288.56	0.00%
2011-08-02	0	1.680	1.640	1.790	1.650	1.680	112,000	186,320	1.6636	288.6	281.7	307.5	283.4	288.6	652	285.74	4.35%
2011-08-01	0	1.610	1.610	1.700	1.610	1.650	48,000	78,240	1.6300	276.5	276.5	292.0	276.5	283.4	279	279.98	0.62%
2011-07-29	0	1.600	1.500	1.650	1.600	1.620	144,000	231,040	1.6044	274.8	257.6	283.4	274.8	278.3	838	275.59	-0.62%
2011-07-28	0	1.610	1.580	1.650	-	-	0	0	-	276.5	271.4	283.4	-	-	0	-	0.00%
2011-07-27	0	1.610	1.570	1.690	1.600	1.610	24,000	38,480	1.6033	276.5	269.7	290.3	274.8	276.5	140	275.40	-2.42%
2011-07-26	0	1.650	1.590	1.650	-	-	0	0	-	283.4	273.1	283.4	-	-	0	-	0.00%
2011-07-25	0	1.650	1.550	1.690	-	-	0	0	-	283.4	266.2	290.3	-	-	0	-	0.00%
2011-07-22	0	1.650	1.580	1.700	-	-	0	0	-	283.4	271.4	292.0	-	-	0	-	0.00%
2011-07-21	0	1.650	1.580	1.700	-	-	0	0	-	283.4	271.4	292.0	-	-	0	-	0.00%
2011-07-20	0	1.650	1.650	1.700	1.650	1.650	32,000	52,800	1.6500	283.4	283.4	292.0	283.4	283.4	186	283.41	3.12%
2011-07-19	0	1.600	1.500	1.650	1.600	1.600	8,000	12,800	1.6000	274.8	257.6	283.4	274.8	274.8	47	274.82	3.23%
2011-07-18	0	1.550	1.550	-	-	-	0	0	-	266.2	266.2	-	-	-	0	-	0.00%
2011-07-15	0	1.550	1.550	1.650	1.550	1.550	24,000	37,200	1.5500	266.2	266.2	283.4	266.2	266.2	140	266.24	0.00%
2011-07-14	0	1.550	1.550	1.600	1.540	1.540	8,000	12,320	1.5400	266.2	266.2	274.8	264.5	264.5	47	264.52	-1.90%
2011-07-13	0	1.580	1.550	1.600	-	-	0	0	-	271.4	266.2	274.8	-	-	0	-	0.00%
2011-07-12	0	1.580	1.580	1.590	-	-	0	0	-	271.4	271.4	273.1	-	-	0	-	0.00%
2011-07-11	0	1.580	1.580	1.600	1.580	1.580	56,000	88,480	1.5800	271.4	271.4	274.8	271.4	271.4	326	271.39	-1.25%
2011-07-08	0	1.600	1.500	1.600	1.590	1.600	140,000	222,880	1.5920	274.8	257.6	274.8	273.1	274.8	815	273.45	0.63%
2011-07-07	0	1.590	1.590	1.600	1.590	1.590	56,000	89,040	1.5900	273.1	273.1	274.8	273.1	273.1	326	273.11	0.00%
2011-07-06	0	1.590	1.590	1.600	1.590	1.590	64,000	101,520	1.5863	273.1	273.1	274.8	273.1	273.1	373	272.46	0.00%
2011-07-05	0	1.590	1.590	1.600	1.590	1.590	128,000	204,640	1.5988	273.1	273.1	274.8	273.1	273.1	745	274.61	0.63%
2011-07-04	0	1.580	1.580	1.600	1.550	1.570	96,000	150,560	1.5683	271.4	271.4	274.8	266.2	269.7	559	269.38	1.94%
2011-06-30	0	1.550	1.530	1.580	1.520	1.550	64,000	98,080	1.5325	266.2	262.8	271.4	261.1	266.2	373	263.23	1.31%
2011-06-29	0	1.530	1.510	1.550	1.530	1.530	8,000	12,240	1.5300	262.8	259.4	266.2	262.8	262.8	47	262.80	1.32%
2011-06-28	0	1.510	1.500	1.590	1.510	1.510	32,000	48,320	1.5100	259.4	257.6	273.1	259.4	259.4	186	259.36	0.67%
2011-06-27	0	1.500	1.500	1.600	1.500	1.500	32,000	48,000	1.5000	257.6	257.6	274.8	257.6	257.6	186	257.65	0.00%
2011-06-24	0	1.500	1.450	1.600	-	-	0	0	-	257.6	249.1	274.8	-	-	0	-	0.00%
2011-06-23	0	1.500	1.460	1.600	-	-	0	0	-	257.6	250.8	274.8	-	-	0	-	0.00%
2011-06-22	0	1.500	1.450	1.590	1.500	1.500	40,000	60,000	1.5000	257.6	249.1	273.1	257.6	257.6	233	257.65	0.00%
2011-06-21	0	1.500	1.500	1.600	-	-	0	0	-	257.6	257.6	274.8	-	-	0	-	0.67%
2011-06-20	0	1.490	1.490	1.600	1.490	1.540	64,000	96,160	1.5025	255.9	255.9	274.8	255.9	264.5	373	258.08	-1.97%
2011-06-17	0	1.520	1.520	1.580	1.520	1.600	137,000	209,480	1.5291	261.1	261.1	271.4	261.1	274.8	798	262.64	-1.94%
2011-06-16	0	1.550	1.550	1.580	1.520	1.600	296,000	468,560	1.5830	266.2	266.2	271.4	261.1	274.8	1,723	271.90	-2.52%
2011-06-15	0	1.590	1.450	1.590	1.600	1.600	104,000	166,400	1.6000	273.1	249.1	273.1	274.8	274.8	605	274.82	6.00%
2011-06-14	0	1.500	1.320	1.500	1.500	1.610	104,000	157,760	1.5169	257.6	226.7	257.6	257.6	276.5	605	260.55	15.38%
2011-06-13	0	1.300	1.300	1.610	-	-	0	0	-	223.3	223.3	276.5	-	-	0	-	0.00%
2011-06-10	0	1.300	1.300	1.400	1.250	1.400	64,000	83,680	1.3075	223.3	223.3	240.5	214.7	240.5	373	224.58	-12.75%
2011-06-09	0	1.490	-	1.490	1.490	1.490	16,000	23,840	1.4900	255.9	-	255.9	255.9	255.9	93	255.93	0.00%
2011-06-08	0	1.490	-	1.500	-	-	0	0	-	255.9	-	257.6	-	-	0	-	0.00%
2011-06-07	0	1.490	-	1.490	1.500	1.500	8,000	12,000	1.5000	255.9	-	255.9	257.6	257.6	47	257.65	-0.67%
2011-06-03	0	1.500	-	1.550	-	-	0	0	-	257.6	-	266.2	-	-	0	-	0.00%
2011-06-02	0	1.500	-	1.600	-	-	0	0	-	257.6	-	274.8	-	-	0	-	0.00%
2011-06-01	0	1.500	-	1.500	1.500	1.500	8,000	12,000	1.5000	257.6	-	257.6	257.6	257.6	47	257.65	-3.23%
2011-05-31	0	1.550	-	1.580	-	-	0	0	-	266.2	-	271.4	-	-	0	-	0.00%
2011-05-30	0	1.550	-	1.550	-	-	0	0	-	266.2	-	266.2	-	-	0	-	-0.64%
2011-05-27	0	1.560	-	1.560	1.590	1.590	8,000	12,720	1.5900	268.0	-	268.0	273.1	273.1	47	273.11	-1.89%
2011-05-26	0	1.590	1.450	1.590	1.500	1.590	24,000	36,640	1.5267	273.1	249.1	273.1	257.6	273.1	140	262.23	6.71%
2011-05-25	0	1.490	-	1.580	1.490	1.490	16,000	23,840	1.4900	255.9	-	271.4	255.9	255.9	93	255.93	0.00%
2011-05-24	0	1.490	1.490	1.580	1.490	1.590	24,000	37,360	1.5567	255.9	255.9	271.4	255.9	273.1	140	267.38	0.00%
2011-05-23	0	1.490	1.490	1.570	1.490	1.600	224,000	354,880	1.5843	255.9	255.9	269.7	255.9	274.8	1,304	272.12	-4.49%
2011-05-20	0	1.560	1.320	1.560	1.590	1.600	329,000	524,470	1.5941	268.0	226.7	268.0	273.1	274.8	1,915	273.82	7.59%
2011-05-19	0	1.450	1.450	1.630	-	-	0	0	-	249.1	249.1	280.0	-	-	0	-	0.00%
2011-05-18	0	1.450	-	1.500	1.450	1.470	64,000	92,960	1.4525	249.1	-	257.6	249.1	252.5	373	249.49	-2.68%
2011-05-17	0	1.490	-	1.520	-	-	0	0	-	255.9	-	261.1	-	-	0	-	0.00%
2011-05-16	0	1.490	1.490	1.580	1.490	1.490	28,000	41,520	1.4829	255.9	255.9	271.4	255.9	255.9	163	254.70	0.00%
2011-05-13	0	1.490	1.490	1.620	1.460	1.460	8,000	11,680	1.4600	255.9	255.9	278.3	250.8	250.8	47	250.78	-4.49%
2011-05-12	0	1.560	1.430	1.600	1.500	1.560	40,000	61,440	1.5360	268.0	245.6	274.8	257.6	268.0	233	263.83	0.00%
2011-05-11	0	1.560	1.560	1.630	1.560	1.560	10,000	15,500	1.5500	268.0	268.0	280.0	268.0	268.0	58	266.24	-0.64%
2011-05-09	0	1.570	1.570	1.650	1.570	1.570	64,000	100,480	1.5700	269.7	269.7	283.4	269.7	269.7	373	269.67	0.00%
2011-05-06	0	1.570	1.560	1.650	-	-	0	0	-	269.7	268.0	283.4	-	-	0	-	0.00%
2011-05-05	0	1.570	1.550	1.650	1.560	1.570	24,000	37,600	1.5667	269.7	266.2	283.4	268.0	269.7	140	269.10	1.29%
2011-05-04	0	1.550	1.550	1.580	1.550	1.560	24,000	37,360	1.5567	266.2	266.2	271.4	266.2	268.0	140	267.38	-0.64%
2011-05-03	0	1.560	1.560	1.580	1.550	1.560	88,000	137,200	1.5591	268.0	268.0	271.4	266.2	268.0	512	267.80	-3.70%
2011-04-29	0	1.620	1.550	1.620	1.600	1.620	16,000	25,760	1.6100	278.3	266.2	278.3	274.8	278.3	93	276.54	1.25%
2011-04-28	0	1.600	1.600	1.620	-	-	0	0	-	274.8	274.8	278.3	-	-	0	-	0.00%
2011-04-27	0	1.600	1.600	1.630	1.590	1.600	40,000	63,680	1.5920	274.8	274.8	280.0	273.1	274.8	233	273.45	0.63%
2011-04-26	0	1.590	1.590	1.620	1.590	1.600	72,000	115,120	1.5989	273.1	273.1	278.3	273.1	274.8	419	274.63	-0.62%
2011-04-21	0	1.600	1.600	1.620	1.580	1.580	18,000	28,500	1.5833	274.8	274.8	278.3	271.4	271.4	105	271.96	1.27%
2011-04-20	0	1.580	1.580	1.620	1.580	1.580	48,000	75,840	1.5800	271.4	271.4	278.3	271.4	271.4	279	271.39	0.00%
2011-04-19	0	1.580	1.580	1.650	1.580	1.590	144,000	228,720	1.5883	271.4	271.4	283.4	271.4	273.1	838	272.82	-0.63%
2011-04-18	0	1.590	1.510	1.640	-	-	0	0	-	273.1	259.4	281.7	-	-	0	-	0.00%
2011-04-15	0	1.590	1.510	1.590	1.590	1.590	88,000	139,920	1.5900	273.1	259.4	273.1	273.1	273.1	512	273.11	0.00%
2011-04-14	0	1.590	1.590	1.620	1.590	1.590	8,000	12,720	1.5900	273.1	273.1	278.3	273.1	273.1	47	273.11	0.00%
2011-04-13	0	1.590	1.590	1.650	1.590	1.590	64,000	101,760	1.5900	273.1	273.1	283.4	273.1	273.1	373	273.11	0.00%
2011-04-12	0	1.590	1.550	1.650	1.590	1.590	8,000	12,720	1.5900	273.1	266.2	283.4	273.1	273.1	47	273.11	-0.62%
2011-04-11	0	1.600	1.600	1.650	1.590	1.600	56,000	89,440	1.5971	274.8	274.8	283.4	273.1	274.8	326	274.33	1.27%
2011-04-08	0	1.580	1.560	1.640	1.580	1.600	120,000	191,200	1.5933	271.4	268.0	281.7	271.4	274.8	699	273.68	-4.24%
2011-04-07	0	1.650	1.580	1.650	1.650	1.650	56,000	92,400	1.6500	283.4	271.4	283.4	283.4	283.4	326	283.41	3.12%
2011-04-06	0	1.600	1.600	1.650	1.580	1.650	24,000	39,040	1.6267	274.8	274.8	283.4	271.4	283.4	140	279.40	0.00%
2011-04-04	0	1.600	1.590	1.640	1.600	1.600	504,000	806,400	1.6000	274.8	273.1	281.7	274.8	274.8	2,934	274.82	1.27%
2011-04-01	0	1.580	1.580	1.640	-	-	0	0	-	271.4	271.4	281.7	-	-	0	-	0.00%
2011-03-31	0	1.580	1.580	1.600	1.580	1.600	80,000	127,360	1.5920	271.4	271.4	274.8	271.4	274.8	466	273.45	-2.47%
2011-03-30	0	1.620	1.600	1.700	-	-	0	0	-	278.3	274.8	292.0	-	-	0	-	0.00%
2011-03-29	0	1.620	1.600	1.700	1.600	1.620	160,000	258,080	1.6130	278.3	274.8	292.0	274.8	278.3	932	277.06	-1.22%
2011-03-28	0	1.640	1.560	1.650	-	-	0	0	-	281.7	268.0	283.4	-	-	0	-	0.00%
2011-03-25	0	1.640	1.560	1.640	-	-	0	0	-	281.7	268.0	281.7	-	-	0	-	-0.61%
2011-03-24	0	1.650	1.600	1.700	1.620	1.650	104,000	170,720	1.6415	283.4	274.8	292.0	278.3	283.4	605	281.96	5.10%
2011-03-23	0	1.570	1.570	1.640	1.530	1.600	448,000	693,600	1.5482	269.7	269.7	281.7	262.8	274.8	2,608	265.93	0.00%
2011-03-22	0	1.570	1.560	1.640	1.550	1.600	432,000	673,920	1.5600	269.7	268.0	281.7	266.2	274.8	2,515	267.95	0.64%
2011-03-21	0	1.560	1.550	1.680	1.560	1.560	24,000	37,440	1.5600	268.0	266.2	288.6	268.0	268.0	140	267.95	0.00%
2011-03-18	0	1.560	1.540	1.560	1.540	1.560	568,000	877,120	1.5442	268.0	264.5	268.0	264.5	268.0	3,307	265.24	1.30%
2011-03-17	0	1.540	1.530	1.590	1.530	1.550	520,000	800,560	1.5395	264.5	262.8	273.1	262.8	266.2	3,027	264.44	0.65%
2011-03-16	0	1.530	1.530	1.590	1.530	1.530	8,000	12,240	1.5300	262.8	262.8	273.1	262.8	262.8	47	262.80	-0.65%
2011-03-15	0	1.540	1.540	1.560	1.540	1.600	200,000	310,000	1.5500	264.5	264.5	268.0	264.5	274.8	1,164	266.24	-1.91%
2011-03-14	0	1.570	1.560	1.590	1.550	1.570	264,000	411,760	1.5597	269.7	268.0	273.1	266.2	269.7	1,537	267.90	2.61%
2011-03-11	0	1.530	1.530	1.550	1.520	1.520	168,000	255,360	1.5200	262.8	262.8	266.2	261.1	261.1	978	261.08	-1.29%
2011-03-10	0	1.550	1.550	1.590	1.510	1.580	448,000	687,680	1.5350	266.2	266.2	273.1	259.4	271.4	2,608	263.66	0.65%
2011-03-09	0	1.540	1.530	1.620	1.520	1.560	208,000	320,720	1.5419	264.5	262.8	278.3	261.1	268.0	1,211	264.85	-1.28%
2011-03-08	0	1.560	1.560	1.590	1.550	1.550	56,000	86,800	1.5500	268.0	268.0	273.1	266.2	266.2	326	266.24	0.65%
2011-03-07	0	1.550	1.520	1.680	1.550	1.580	16,000	25,040	1.5650	266.2	261.1	288.6	266.2	271.4	93	268.81	-1.90%
2011-03-04	0	1.580	1.550	1.580	1.580	1.580	24,000	37,920	1.5800	271.4	266.2	271.4	271.4	271.4	140	271.39	0.00%
2011-03-03	0	1.580	1.570	1.610	1.580	1.750	352,000	567,120	1.6111	271.4	269.7	276.5	271.4	300.6	2,049	276.74	-4.24%
2011-03-02	0	1.650	1.650	1.750	1.580	1.650	312,000	512,560	1.6428	283.4	283.4	300.6	271.4	283.4	1,816	282.18	4.43%
2011-03-01	0	1.580	1.580	1.590	1.560	1.600	352,000	560,320	1.5918	271.4	271.4	273.1	268.0	274.8	2,049	273.42	-0.63%
2011-02-28	0	1.590	1.530	1.590	1.500	1.620	232,000	368,160	1.5869	273.1	262.8	273.1	257.6	278.3	1,351	272.57	1.92%
2011-02-25	0	1.560	1.500	1.560	1.500	1.560	152,000	233,840	1.5384	268.0	257.6	268.0	257.6	268.0	885	264.25	4.00%
2011-02-24	0	1.500	1.460	1.500	1.450	1.510	672,000	1,002,160	1.4913	257.6	250.8	257.6	249.1	259.4	3,912	256.15	-3.23%
2011-02-23	0	1.550	1.500	1.550	1.510	1.600	136,000	212,880	1.5653	266.2	257.6	266.2	259.4	274.8	792	268.86	3.33%
2011-02-22	0	1.500	1.480	1.530	1.500	1.560	536,000	816,000	1.5224	257.6	254.2	262.8	257.6	268.0	3,121	261.49	0.00%
2011-02-21	0	1.500	1.530	1.540	1.500	1.840	960,000	1,612,320	1.6795	257.6	262.8	264.5	257.6	316.0	5,589	288.48	-13.79%
2011-02-18	0	1.740	1.720	1.780	1.650	1.980	1,672,000	2,962,320	1.7717	298.9	295.4	305.7	283.4	340.1	9,734	304.32	5.45%
2011-02-17	0	1.650	1.610	1.650	1.550	1.740	1,088,000	1,752,640	1.6109	283.4	276.5	283.4	266.2	298.9	6,334	276.69	10.00%
2011-02-16	0	1.500	1.470	1.540	1.400	1.500	200,000	291,680	1.4584	257.6	252.5	264.5	240.5	257.6	1,164	250.50	7.14%
2011-02-15	0	1.400	1.400	1.460	1.400	1.450	232,000	332,560	1.4334	240.5	240.5	250.8	240.5	249.1	1,351	246.22	-3.45%
2011-02-14	0	1.450	1.440	1.490	1.440	1.550	584,000	876,400	1.5007	249.1	247.3	255.9	247.3	266.2	3,400	257.76	1.40%
2011-02-11	0	1.430	1.430	1.450	1.360	1.520	1,232,000	1,787,200	1.4506	245.6	245.6	249.1	233.6	261.1	7,173	249.17	5.93%
2011-02-10	0	1.350	1.370	1.380	1.200	1.640	2,384,000	3,342,720	1.4021	231.9	235.3	237.0	206.1	281.7	13,879	240.84	22.73%
2011-02-09	0	1.100	1.100	1.180	1.100	1.180	136,000	155,600	1.1441	188.9	188.9	202.7	188.9	202.7	792	196.52	0.00%
2011-02-08	0	1.100	1.100	1.170	1.100	1.100	40,000	44,000	1.1000	188.9	188.9	201.0	188.9	188.9	233	188.94	0.00%
2011-02-07	0	1.100	1.100	1.160	-	-	0	0	-	188.9	188.9	199.2	-	-	0	-	0.00%
2011-02-02	0	1.100	1.010	1.150	-	-	0	0	-	188.9	173.5	197.5	-	-	0	-	0.00%
2011-02-01	0	1.100	0.920	1.100	1.100	1.120	48,000	53,120	1.1067	188.9	158.0	188.9	188.9	192.4	279	190.09	-3.51%
2011-01-31	0	1.140	0.930	1.140	1.110	1.140	40,000	45,120	1.1280	195.8	159.7	195.8	190.7	195.8	233	193.75	5.56%
2011-01-28	0	1.080	1.000	1.130	1.030	1.080	33,000	35,100	1.0636	185.5	171.8	194.1	176.9	185.5	192	182.70	4.85%
2011-01-27	0	1.030	1.030	1.100	-	-	0	0	-	176.9	176.9	188.9	-	-	0	-	0.00%
2011-01-26	0	1.030	0.960	1.090	1.000	1.030	120,000	122,160	1.0180	176.9	164.9	187.2	171.8	176.9	699	174.86	-7.21%
2011-01-25	0	1.110	1.030	1.110	1.090	1.110	88,000	97,440	1.1073	190.7	176.9	190.7	187.2	190.7	512	190.19	2.78%
2011-01-24	0	1.080	1.030	1.100	-	-	0	0	-	185.5	176.9	188.9	-	-	0	-	0.00%
2011-01-21	0	1.080	1.030	1.090	-	-	0	0	-	185.5	176.9	187.2	-	-	0	-	0.00%
2011-01-20	0	1.080	1.030	1.100	-	-	0	0	-	185.5	176.9	188.9	-	-	0	-	0.00%
2011-01-19	0	1.080	1.030	1.140	-	-	0	0	-	185.5	176.9	195.8	-	-	0	-	0.00%
2011-01-18	0	1.080	1.070	1.150	1.010	1.080	336,000	360,640	1.0733	185.5	183.8	197.5	173.5	185.5	1,956	184.36	0.00%
2011-01-17	0	1.080	1.080	1.100	1.080	1.080	144,000	155,520	1.0800	185.5	185.5	188.9	185.5	185.5	838	185.51	0.00%
2011-01-14	0	1.080	1.050	1.080	1.040	1.140	88,000	95,840	1.0891	185.5	180.4	185.5	178.6	195.8	512	187.07	2.86%
2011-01-13	0	1.050	1.010	1.050	1.050	1.100	56,000	59,680	1.0657	180.4	173.5	180.4	180.4	188.9	326	183.05	-2.78%
2011-01-12	0	1.080	1.080	1.150	1.080	1.080	32,000	34,560	1.0800	185.5	185.5	197.5	185.5	185.5	186	185.51	-1.82%
2011-01-11	0	1.100	1.080	1.100	-	-	0	0	-	188.9	185.5	188.9	-	-	0	-	0.00%
2011-01-10	0	1.100	1.080	1.150	1.100	1.100	40,000	44,000	1.1000	188.9	185.5	197.5	188.9	188.9	233	188.94	-4.35%
2011-01-07	0	1.150	1.060	1.150	1.150	1.160	32,000	36,960	1.1550	197.5	182.1	197.5	197.5	199.2	186	198.39	4.55%
2011-01-06	0	1.100	1.100	1.150	-	-	0	0	-	188.9	188.9	197.5	-	-	0	-	0.92%
2011-01-05	0	1.090	1.090	1.160	1.090	1.120	24,000	26,640	1.1100	187.2	187.2	199.2	187.2	192.4	140	190.66	-4.39%
2011-01-04	0	1.140	1.110	1.140	1.120	1.140	24,000	27,200	1.1333	195.8	190.7	195.8	192.4	195.8	140	194.67	1.79%
2011-01-03	0	1.120	1.100	1.140	1.120	1.120	32,000	35,920	1.1225	192.4	188.9	195.8	192.4	192.4	186	192.81	-1.75%
2010-12-31	0	1.140	1.060	1.140	1.100	1.140	96,000	107,520	1.1200	195.8	182.1	195.8	188.9	195.8	559	192.38	3.64%
2010-12-30	0	1.100	1.050	1.100	-	-	0	0	-	188.9	180.4	188.9	-	-	0	-	0.00%
2010-12-29	0	1.100	1.070	1.100	1.150	1.150	8,000	9,200	1.1500	188.9	183.8	188.9	197.5	197.5	47	197.53	0.00%
2010-12-28	0	1.100	1.020	1.150	1.050	1.100	296,000	316,240	1.0684	188.9	175.2	197.5	180.4	188.9	1,723	183.51	4.76%
2010-12-24	0	1.050	1.050	1.100	-	-	0	0	-	180.4	180.4	188.9	-	-	0	-	0.00%
2010-12-23	0	1.050	1.020	1.130	1.050	1.050	16,000	16,800	1.0500	180.4	175.2	194.1	180.4	180.4	93	180.35	3.96%
2010-12-22	0	1.010	1.010	1.080	-	-	0	0	-	173.5	173.5	185.5	-	-	0	-	0.00%
2010-12-21	0	1.010	1.010	1.020	1.000	1.000	64,000	64,000	1.0000	173.5	173.5	175.2	171.8	171.8	373	171.76	1.00%
2010-12-20	0	1.000	0.950	1.000	1.000	1.010	64,000	64,240	1.0038	171.8	163.2	171.8	171.8	173.5	373	172.41	-1.96%
2010-12-17	0	1.020	1.010	1.050	1.010	1.020	40,000	40,640	1.0160	175.2	173.5	180.4	173.5	175.2	233	174.51	0.00%
2010-12-16	0	1.020	1.020	1.080	1.010	1.020	64,000	65,200	1.0188	175.2	175.2	185.5	173.5	175.2	373	174.99	0.00%
2010-12-15	0	1.020	1.010	1.110	1.020	1.020	16,000	16,320	1.0200	175.2	173.5	190.7	175.2	175.2	93	175.20	0.99%
2010-12-14	0	1.010	1.000	1.110	-	-	0	0	-	173.5	171.8	190.7	-	-	0	-	0.00%
2010-12-13	0	1.010	1.000	1.090	-	-	0	0	-	173.5	171.8	187.2	-	-	0	-	0.00%
2010-12-10	0	1.010	1.010	1.110	-	-	0	0	-	173.5	173.5	190.7	-	-	0	-	0.00%
2010-12-09	0	1.010	1.000	1.100	1.000	1.010	72,000	72,560	1.0078	173.5	171.8	188.9	171.8	173.5	419	173.10	0.00%
2010-12-08	0	1.010	1.010	1.120	-	-	0	0	-	173.5	173.5	192.4	-	-	0	-	0.00%
2010-12-07	0	1.010	1.010	1.120	1.010	1.100	48,000	49,280	1.0267	173.5	173.5	192.4	173.5	188.9	279	176.35	-8.18%
2010-12-06	0	1.100	1.010	1.150	1.100	1.160	40,000	45,120	1.1280	188.9	173.5	197.5	188.9	199.2	233	193.75	-0.90%
2010-12-03	0	1.110	1.100	1.150	1.100	1.160	312,000	353,200	1.1321	190.7	188.9	197.5	188.9	199.2	1,816	194.45	0.91%
2010-12-02	0	1.100	1.010	1.100	0.980	1.100	304,000	326,080	1.0726	188.9	173.5	188.9	168.3	188.9	1,770	184.24	7.84%
2010-12-01	0	1.020	1.020	1.090	0.980	1.160	120,000	122,880	1.0240	175.2	175.2	187.2	168.3	199.2	699	175.89	0.00%
2010-11-30	0	1.020	0.970	1.100	-	-	0	0	-	175.2	166.6	188.9	-	-	0	-	0.00%
2010-11-29	0	1.020	0.970	1.080	-	-	0	0	-	175.2	166.6	185.5	-	-	0	-	0.00%
2010-11-26	0	1.020	0.970	1.050	1.020	1.020	240,000	244,800	1.0200	175.2	166.6	180.4	175.2	175.2	1,397	175.20	6.25%
2010-11-25	0	0.960	0.960	1.000	0.960	0.960	8,000	7,680	0.9600	164.9	164.9	171.8	164.9	164.9	47	164.89	4.35%
2010-11-24	0	0.920	0.920	0.970	0.910	0.910	16,000	14,560	0.9100	158.0	158.0	166.6	156.3	156.3	93	156.31	-5.15%
2010-11-23	0	0.970	0.970	1.060	0.960	1.000	104,000	102,720	0.9877	166.6	166.6	182.1	164.9	171.8	605	169.65	-3.00%
2010-11-22	0	1.000	1.000	1.100	1.000	1.000	16,000	16,000	1.0000	171.8	171.8	188.9	171.8	171.8	93	171.76	0.00%
2010-11-19	0	1.000	1.000	1.070	1.000	1.030	57,000	57,440	1.0077	171.8	171.8	183.8	171.8	176.9	332	173.09	-6.54%
2010-11-18	0	1.070	0.990	1.080	0.980	1.070	48,000	50,000	1.0417	183.8	170.0	185.5	168.3	183.8	279	178.92	7.00%
2010-11-17	0	1.000	0.980	1.000	0.990	1.000	104,000	103,840	0.9985	171.8	168.3	171.8	170.0	171.8	605	171.50	-0.99%
2010-11-16	0	1.010	1.010	1.100	1.010	1.020	136,000	138,240	1.0165	173.5	173.5	188.9	173.5	175.2	792	174.59	0.00%
2010-11-15	0	1.010	1.010	1.030	1.010	1.020	120,000	121,600	1.0133	173.5	173.5	176.9	173.5	175.2	699	174.05	-1.94%
2010-11-12	0	1.030	1.030	1.080	1.010	1.130	432,000	464,880	1.0761	176.9	176.9	185.5	173.5	194.1	2,515	184.84	-2.83%
2010-11-11	0	1.060	1.010	1.060	0.970	1.190	2,184,000	2,346,640	1.0745	182.1	173.5	182.1	166.6	204.4	12,715	184.56	12.77%
2010-11-10	0	0.940	0.940	0.990	0.940	0.940	80,000	76,960	0.9620	161.5	161.5	170.0	161.5	161.5	466	165.24	0.00%
2010-11-09	0	0.940	0.940	0.970	-	-	0	0	-	161.5	161.5	166.6	-	-	0	-	0.00%
2010-11-08	0	0.940	0.940	0.960	0.940	0.940	16,000	15,040	0.9400	161.5	161.5	164.9	161.5	161.5	93	161.46	1.08%
2010-11-05	0	0.930	0.920	0.950	0.910	0.930	88,000	81,680	0.9282	159.7	158.0	163.2	156.3	159.7	512	159.43	1.09%
2010-11-04	0	0.920	0.920	0.940	0.900	0.920	120,000	109,440	0.9120	158.0	158.0	161.5	154.6	158.0	699	156.65	1.10%
2010-11-03	0	0.910	0.900	0.910	0.900	0.910	104,000	93,760	0.9015	156.3	154.6	156.3	154.6	156.3	605	154.85	0.00%
2010-11-02	0	0.910	0.890	0.910	0.890	0.910	80,000	72,240	0.9030	156.3	152.9	156.3	152.9	156.3	466	155.10	-5.21%
2010-11-01	0	0.960	0.910	0.970	0.890	1.060	680,000	636,160	0.9355	164.9	156.3	166.6	152.9	182.1	3,959	160.69	5.49%
2010-10-29	0	0.910	0.870	0.950	0.850	0.880	104,000	90,160	0.8669	156.3	149.4	163.2	146.0	151.2	605	148.91	5.81%
2010-10-28	0	0.860	0.860	0.870	0.860	0.870	56,000	48,480	0.8657	147.7	147.7	149.4	147.7	149.4	326	148.70	-2.27%
2010-10-27	0	0.880	0.880	0.900	0.830	0.880	88,000	75,200	0.8545	151.2	151.2	154.6	142.6	151.2	512	146.78	1.15%
2010-10-26	0	0.870	0.840	0.890	0.830	0.870	72,000	61,360	0.8522	149.4	144.3	152.9	142.6	149.4	419	146.38	6.10%
2010-10-25	0	0.820	0.820	0.890	0.810	0.820	16,000	13,040	0.8150	140.8	140.8	152.9	139.1	140.8	93	139.99	-1.20%
2010-10-22	0	0.830	0.820	0.870	0.820	0.830	64,000	53,520	0.8363	142.6	140.8	149.4	140.8	142.6	373	143.64	-4.60%
2010-10-21	0	0.870	0.830	0.900	-	-	0	0	-	149.4	142.6	154.6	-	-	0	-	0.00%
2010-10-20	0	0.870	0.870	0.890	0.810	0.900	194,000	171,140	0.8822	149.4	149.4	152.9	139.1	154.6	1,129	151.52	8.75%
2010-10-19	0	0.800	0.800	0.890	-	-	0	0	-	137.4	137.4	152.9	-	-	0	-	1.27%
2010-10-18	0	0.790	0.790	0.920	-	-	0	0	-	135.7	135.7	158.0	-	-	0	-	1.28%
2010-10-15	0	0.780	0.780	0.900	-	-	0	0	-	134.0	134.0	154.6	-	-	0	-	0.00%
2010-10-14	0	0.780	0.780	0.880	0.780	0.780	72,000	56,160	0.7800	134.0	134.0	151.2	134.0	134.0	419	133.98	0.00%
2010-10-13	0	0.780	0.780	0.880	0.780	0.780	24,000	18,720	0.7800	134.0	134.0	151.2	134.0	134.0	140	133.98	0.00%
2010-10-12	0	0.780	0.780	0.840	0.780	0.790	48,000	37,680	0.7850	134.0	134.0	144.3	134.0	135.7	279	134.84	-2.50%
2010-10-11	0	0.800	0.800	0.890	-	-	0	0	-	137.4	137.4	152.9	-	-	0	-	2.56%
2010-10-08	0	0.780	0.770	0.920	-	-	0	0	-	134.0	132.3	158.0	-	-	0	-	0.00%
2010-10-07	0	0.780	0.770	0.890	-	-	0	0	-	134.0	132.3	152.9	-	-	0	-	0.00%
2010-10-06	0	0.780	0.780	0.900	0.780	0.800	104,000	83,040	0.7985	134.0	134.0	154.6	134.0	137.4	605	137.15	-7.14%
2010-10-05	0	0.840	0.820	0.890	0.840	0.840	32,000	28,320	0.8850	144.3	140.8	152.9	144.3	144.3	186	152.01	-6.67%
2010-10-04	0	0.900	0.900	0.930	0.870	0.960	192,000	176,560	0.9196	154.6	154.6	159.7	149.4	164.9	1,118	157.95	1.12%
2010-09-30	0	0.890	0.810	0.900	0.800	0.890	96,000	81,440	0.8483	152.9	139.1	154.6	137.4	152.9	559	145.71	8.54%
2010-09-29	0	0.820	0.800	0.880	0.820	0.980	96,000	82,320	0.8575	140.8	137.4	151.2	140.8	168.3	559	147.29	-8.89%
2010-09-28	0	0.900	0.880	0.900	0.740	1.100	1,832,000	1,611,280	0.8795	154.6	151.2	154.6	127.1	188.9	10,666	151.07	23.29%
2010-09-27	0	0.730	0.730	0.770	0.720	0.740	184,000	133,680	0.7265	125.4	125.4	132.3	123.7	127.1	1,071	124.79	1.39%
2010-09-24	0	0.720	0.710	0.720	0.720	0.720	40,000	28,800	0.7200	123.7	122.0	123.7	123.7	123.7	233	123.67	-1.37%
2010-09-22	0	0.730	0.720	0.740	0.720	0.730	320,000	231,600	0.7238	125.4	123.7	127.1	123.7	125.4	1,863	124.31	1.39%
2010-09-21	0	0.720	0.700	0.720	0.720	0.720	192,000	138,240	0.7200	123.7	120.2	123.7	123.7	123.7	1,118	123.67	0.00%
2010-09-20	0	0.720	0.700	0.740	-	-	0	0	-	123.7	120.2	127.1	-	-	0	-	0.00%
2010-09-17	0	0.720	0.710	0.740	-	-	0	0	-	123.7	122.0	127.1	-	-	0	-	0.00%
2010-09-16	0	0.720	0.710	0.730	0.720	0.720	24,000	17,280	0.7200	123.7	122.0	125.4	123.7	123.7	140	123.67	1.41%
2010-09-15	0	0.710	0.710	0.780	0.710	0.710	24,000	17,040	0.7100	122.0	122.0	134.0	122.0	122.0	140	121.95	1.43%
2010-09-14	0	0.700	0.700	0.750	0.700	0.700	72,000	50,400	0.7000	120.2	120.2	128.8	120.2	120.2	419	120.24	-1.41%
2010-09-13	0	0.710	0.710	0.770	-	-	0	0	-	122.0	122.0	132.3	-	-	0	-	0.00%
2010-09-10	0	0.710	0.710	0.780	0.710	0.720	24,000	17,200	0.7167	122.0	122.0	134.0	122.0	123.7	140	123.10	0.00%
2010-09-09	0	0.710	0.710	0.780	0.710	0.710	32,000	22,720	0.7100	122.0	122.0	134.0	122.0	122.0	186	121.95	-1.39%
2010-09-08	0	0.720	0.710	0.790	0.720	0.720	32,000	23,040	0.7200	123.7	122.0	135.7	123.7	123.7	186	123.67	-1.37%
2010-09-07	0	0.730	0.710	0.750	-	-	0	0	-	125.4	122.0	128.8	-	-	0	-	0.00%
2010-09-06	0	0.730	0.710	0.750	-	-	0	0	-	125.4	122.0	128.8	-	-	0	-	0.00%
2010-09-03	0	0.730	0.710	0.730	0.690	0.730	104,000	74,160	0.7131	125.4	122.0	125.4	118.5	125.4	605	122.48	5.80%
2010-09-02	0	0.690	0.690	0.730	-	-	0	0	-	118.5	118.5	125.4	-	-	0	-	0.00%
2010-09-01	0	0.690	0.690	0.730	0.690	0.690	32,000	22,080	0.6900	118.5	118.5	125.4	118.5	118.5	186	118.52	0.00%
2010-08-31	0	0.690	0.690	0.730	0.680	0.700	216,000	150,240	0.6956	118.5	118.5	125.4	116.8	120.2	1,258	119.47	-1.43%
2010-08-30	0	0.700	0.680	0.730	0.700	0.700	120,000	84,000	0.7000	120.2	116.8	125.4	120.2	120.2	699	120.24	0.00%
2010-08-27	0	0.700	0.700	0.730	0.700	0.700	176,000	123,200	0.7000	120.2	120.2	125.4	120.2	120.2	1,025	120.24	-1.41%
2010-08-26	0	0.710	0.710	0.720	0.700	0.710	88,000	61,680	0.7009	122.0	122.0	123.7	120.2	122.0	512	120.39	-1.39%
2010-08-25	0	0.720	0.710	0.750	-	-	0	0	-	123.7	122.0	128.8	-	-	0	-	0.00%
2010-08-24	0	0.720	0.720	0.730	0.700	0.750	528,000	380,960	0.7215	123.7	123.7	125.4	120.2	128.8	3,074	123.93	2.86%
2010-08-23	0	0.700	0.690	0.790	0.660	0.720	168,000	117,920	0.7019	120.2	118.5	135.7	113.4	123.7	978	120.56	0.00%
2010-08-20	0	0.700	0.690	0.730	0.700	0.710	112,000	78,560	0.7014	120.2	118.5	125.4	120.2	122.0	652	120.48	-9.09%
2010-08-19	0	0.770	0.690	0.790	0.700	0.770	344,000	241,680	0.7026	132.3	118.5	135.7	120.2	132.3	2,003	120.67	2.67%
2010-08-18	0	0.750	0.720	0.780	0.730	0.750	104,000	77,680	0.7469	128.8	123.7	134.0	125.4	128.8	605	128.30	0.00%
2010-08-17	0	0.750	0.710	0.780	0.750	0.750	16,000	12,000	0.7500	128.8	122.0	134.0	128.8	128.8	93	128.82	0.00%
2010-08-16	0	0.750	0.710	0.750	0.760	0.760	24,000	18,240	0.7600	128.8	122.0	128.8	130.5	130.5	140	130.54	-1.32%
2010-08-13	0	0.760	0.710	0.760	-	-	0	0	-	130.5	122.0	130.5	-	-	0	-	0.00%
2010-08-12	0	0.760	0.760	0.800	-	-	0	0	-	130.5	130.5	137.4	-	-	0	-	7.04%
2010-08-11	0	0.710	0.710	0.750	0.710	0.710	8,000	5,680	0.7100	122.0	122.0	128.8	122.0	122.0	47	121.95	-5.33%
2010-08-10	0	0.750	0.720	0.760	-	-	0	0	-	128.8	123.7	130.5	-	-	0	-	0.00%
2010-08-09	0	0.750	0.710	0.780	-	-	0	0	-	128.8	122.0	134.0	-	-	0	-	0.00%
2010-08-06	0	0.750	0.720	0.750	-	-	0	0	-	128.8	123.7	128.8	-	-	0	-	0.00%
2010-08-05	0	0.750	0.720	0.750	-	-	0	0	-	128.8	123.7	128.8	-	-	0	-	0.00%
2010-08-04	0	0.750	0.720	0.750	0.710	0.750	24,000	17,360	0.7233	128.8	123.7	128.8	122.0	128.8	140	124.24	5.63%
2010-08-03	0	0.710	0.700	0.740	0.700	0.710	64,000	45,120	0.7050	122.0	120.2	127.1	120.2	122.0	373	121.09	-4.05%
2010-08-02	0	0.740	0.700	0.740	-	-	0	0	-	127.1	120.2	127.1	-	-	0	-	0.00%
2010-07-30	0	0.740	0.710	0.740	-	-	0	0	-	127.1	122.0	127.1	-	-	0	-	0.00%
2010-07-29	0	0.740	0.680	0.780	-	-	0	0	-	127.1	116.8	134.0	-	-	0	-	0.00%
2010-07-28	0	0.740	0.700	0.740	-	-	0	0	-	127.1	120.2	127.1	-	-	0	-	0.00%
2010-07-27	0	0.740	0.680	0.770	0.710	0.740	72,000	51,600	0.7167	127.1	116.8	132.3	122.0	127.1	419	123.10	4.23%
2010-07-26	0	0.710	0.710	0.740	0.700	0.700	16,000	11,200	0.7000	122.0	122.0	127.1	120.2	120.2	93	120.24	1.43%
2010-07-23	0	0.700	0.700	0.750	-	-	0	0	-	120.2	120.2	128.8	-	-	0	-	1.45%
2010-07-22	0	0.690	0.690	0.740	0.680	0.680	8,000	5,440	0.6800	118.5	118.5	127.1	116.8	116.8	47	116.80	1.47%
2010-07-21	0	0.680	0.680	0.780	0.680	0.680	16,000	10,880	0.6800	116.8	116.8	134.0	116.8	116.8	93	116.80	-4.23%
2010-07-20	0	0.710	0.700	0.780	0.710	0.710	40,000	28,400	0.7100	122.0	120.2	134.0	122.0	122.0	233	121.95	0.00%
2010-07-19	0	0.710	0.710	0.780	0.710	0.710	32,000	22,720	0.7100	122.0	122.0	134.0	122.0	122.0	186	121.95	0.00%
2010-07-16	0	0.710	0.710	0.740	0.710	0.710	8,000	5,680	0.7100	122.0	122.0	127.1	122.0	122.0	47	121.95	0.00%
2010-07-15	0	0.710	0.710	0.730	-	-	0	0	-	122.0	122.0	125.4	-	-	0	-	0.00%
2010-07-14	0	0.710	0.710	0.780	-	-	0	0	-	122.0	122.0	134.0	-	-	0	-	0.00%
2010-07-13	0	0.710	0.710	0.780	0.710	0.710	48,000	34,080	0.7100	122.0	122.0	134.0	122.0	122.0	279	121.95	1.43%
2010-07-12	0	0.700	0.700	0.730	0.700	0.700	24,000	16,800	0.7000	120.2	120.2	125.4	120.2	120.2	140	120.24	-1.41%
2010-07-09	0	0.710	0.670	0.740	-	-	0	0	-	122.0	115.1	127.1	-	-	0	-	0.00%
2010-07-08	0	0.710	0.700	0.740	-	-	0	0	-	122.0	120.2	127.1	-	-	0	-	0.00%
2010-07-07	0	0.710	0.710	0.770	0.710	0.710	32,000	22,720	0.7100	122.0	122.0	132.3	122.0	122.0	186	121.95	-1.39%
2010-07-06	0	0.720	0.720	0.780	-	-	0	0	-	123.7	123.7	134.0	-	-	0	-	0.00%
2010-07-05	0	0.720	0.720	0.750	0.720	0.730	192,000	138,640	0.7221	123.7	123.7	128.8	123.7	125.4	1,118	124.03	0.00%
2010-07-02	0	0.720	0.720	0.740	0.720	0.720	24,000	17,280	0.7200	123.7	123.7	127.1	123.7	123.7	140	123.67	0.00%
2010-06-30	0	0.720	0.710	0.740	0.700	0.720	192,000	134,720	0.7017	123.7	122.0	127.1	120.2	123.7	1,118	120.52	1.41%
2010-06-29	0	0.710	0.690	0.730	0.710	0.710	16,000	11,360	0.7100	122.0	118.5	125.4	122.0	122.0	93	121.95	0.00%
2010-06-28	0	0.710	0.710	0.760	0.700	0.710	24,000	16,960	0.7067	122.0	122.0	130.5	120.2	122.0	140	121.38	7.58%
2010-06-25	0	0.660	0.660	0.780	0.620	0.660	32,000	20,480	0.6400	113.4	113.4	134.0	106.5	113.4	186	109.93	-9.59%
2010-06-24	0	0.730	0.710	0.770	0.710	0.730	32,000	23,200	0.7250	125.4	122.0	132.3	122.0	125.4	186	124.53	1.39%
2010-06-23	0	0.720	0.720	0.780	-	-	0	0	-	123.7	123.7	134.0	-	-	0	-	1.41%
2010-06-22	0	0.710	0.710	0.760	-	-	0	0	-	122.0	122.0	130.5	-	-	0	-	0.00%
2010-06-21	0	0.710	0.700	0.740	0.700	0.710	128,000	90,800	0.7094	122.0	120.2	127.1	120.2	122.0	745	121.85	1.43%
2010-06-18	0	0.700	0.700	0.770	0.700	0.700	64,000	44,800	0.7000	120.2	120.2	132.3	120.2	120.2	373	120.24	0.00%
2010-06-17	0	0.700	0.700	0.740	0.700	0.700	64,000	44,800	0.7000	120.2	120.2	127.1	120.2	120.2	373	120.24	0.00%
2010-06-15	0	0.700	0.690	0.740	0.700	0.700	80,000	56,000	0.7000	120.2	118.5	127.1	120.2	120.2	466	120.24	0.00%
2010-06-14	0	0.700	0.690	0.760	0.690	0.700	32,000	22,160	0.6925	120.2	118.5	130.5	118.5	120.2	186	118.95	0.00%
2010-06-11	0	0.700	0.690	0.750	0.700	0.700	168,000	117,600	0.7000	120.2	118.5	128.8	120.2	120.2	978	120.24	1.45%
2010-06-10	0	0.690	0.690	0.750	0.690	0.710	144,000	99,600	0.6917	118.5	118.5	128.8	118.5	122.0	838	118.80	-2.82%
2010-06-09	0	0.710	0.690	0.730	0.710	0.720	40,000	28,560	0.7140	122.0	118.5	125.4	122.0	123.7	233	122.64	9.23%
2010-06-08	0	0.650	0.650	0.740	0.650	0.650	8,000	5,200	0.6500	111.6	111.6	127.1	111.6	111.6	47	111.65	-4.41%
2010-06-07	0	0.680	0.680	0.730	0.670	0.710	520,000	354,480	0.6817	116.8	116.8	125.4	115.1	122.0	3,027	117.09	0.00%
2010-06-04	0	0.680	0.680	0.710	0.680	0.680	64,000	43,520	0.6800	116.8	116.8	122.0	116.8	116.8	373	116.80	1.49%
2010-06-03	0	0.670	0.670	0.710	0.660	0.720	56,000	38,080	0.6800	115.1	115.1	122.0	113.4	123.7	326	116.80	6.35%
2010-06-02	0	0.630	0.620	0.710	-	-	0	0	-	108.2	106.5	122.0	-	-	0	-	0.00%
2010-06-01	0	0.630	0.600	0.710	-	-	0	0	-	108.2	103.1	122.0	-	-	0	-	0.00%
2010-05-31	0	0.630	0.630	0.710	0.630	0.630	16,000	10,080	0.6300	108.2	108.2	122.0	108.2	108.2	93	108.21	0.00%
2010-05-28	0	0.630	0.630	0.740	-	-	0	0	-	108.2	108.2	127.1	-	-	0	-	0.00%
2010-05-27	0	0.630	0.630	0.720	-	-	0	0	-	108.2	108.2	123.7	-	-	0	-	1.61%
2010-05-26	0	0.620	0.560	0.700	-	-	0	0	-	106.5	96.19	120.2	-	-	0	-	0.00%
2010-05-25	0	0.620	0.610	0.730	0.620	0.650	56,000	35,200	0.6286	106.5	104.8	125.4	106.5	111.6	326	107.97	-6.06%
2010-05-24	0	0.660	0.630	0.740	-	-	0	0	-	113.4	108.2	127.1	-	-	0	-	0.00%
2010-05-20	0	0.660	0.660	0.680	0.650	0.680	392,000	259,520	0.6620	113.4	113.4	116.8	111.6	116.8	2,282	113.72	-2.94%
2010-05-19	0	0.680	0.660	0.710	0.650	0.680	120,000	80,000	0.6667	116.8	113.4	122.0	111.6	116.8	699	114.51	3.03%
2010-05-18	0	0.660	0.660	0.740	0.650	0.660	40,000	26,160	0.6540	113.4	113.4	127.1	111.6	113.4	233	112.33	-5.71%
2010-05-17	0	0.700	0.660	0.730	-	-	0	0	-	120.2	113.4	125.4	-	-	0	-	0.00%
2010-05-14	0	0.700	0.680	0.720	-	-	0	0	-	120.2	116.8	123.7	-	-	0	-	0.00%
2010-05-13	0	0.700	0.700	0.740	0.700	0.700	64,000	44,800	0.7000	120.2	120.2	127.1	120.2	120.2	373	120.24	0.00%
2010-05-12	0	0.700	0.680	0.700	0.690	0.710	128,000	89,360	0.6981	120.2	116.8	120.2	118.5	122.0	745	119.91	-1.41%
2010-05-11	0	0.710	0.670	0.710	0.660	0.740	144,000	102,160	0.7094	122.0	115.1	122.0	113.4	127.1	838	121.86	9.23%
2010-05-10	0	0.650	0.650	0.670	0.610	0.680	88,000	57,040	0.6482	111.6	111.6	115.1	104.8	116.8	512	111.33	-4.41%
2010-05-07	0	0.680	0.680	0.740	0.680	0.680	32,000	21,760	0.6800	116.8	116.8	127.1	116.8	116.8	186	116.80	0.00%
2010-05-06	0	0.680	0.620	0.690	0.600	0.680	120,000	75,360	0.6280	116.8	106.5	118.5	103.1	116.8	699	107.87	0.00%
2010-05-05	0	0.680	0.640	0.700	0.680	0.680	16,000	10,880	0.6800	116.8	109.9	120.2	116.8	116.8	93	116.80	-1.45%
2010-05-04	0	0.690	0.690	0.760	0.690	0.700	176,000	122,080	0.6936	118.5	118.5	130.5	118.5	120.2	1,025	119.14	-4.17%
2010-05-03	0	0.720	0.720	0.740	0.710	0.710	8,000	5,680	0.7100	123.7	123.7	127.1	122.0	122.0	47	121.95	-4.00%
2010-04-30	0	0.750	0.710	0.770	-	-	0	0	-	128.8	122.0	132.3	-	-	0	-	0.00%
2010-04-29	0	0.750	0.700	0.750	-	-	0	0	-	128.8	120.2	128.8	-	-	0	-	-1.32%
2010-04-28	0	0.760	0.710	0.760	0.700	0.760	64,000	47,520	0.7425	130.5	122.0	130.5	120.2	130.5	373	127.54	10.14%
2010-04-27	0	0.690	0.680	0.730	0.690	0.700	72,000	50,320	0.6989	118.5	116.8	125.4	118.5	120.2	419	120.04	-1.43%
2010-04-26	0	0.700	0.700	0.740	0.700	0.700	160,000	112,000	0.7000	120.2	120.2	127.1	120.2	120.2	932	120.24	-1.41%
2010-04-23	0	0.710	0.680	0.730	0.680	0.710	72,000	50,480	0.7011	122.0	116.8	125.4	116.8	122.0	419	120.43	0.00%
2010-04-22	0	0.710	0.700	0.730	0.700	0.720	144,000	101,840	0.7072	122.0	120.2	125.4	120.2	123.7	838	121.48	-4.05%
2010-04-21	0	0.740	0.730	0.760	0.740	0.740	24,000	17,760	0.7400	127.1	125.4	130.5	127.1	127.1	140	127.11	-2.63%
2010-04-20	0	0.760	0.730	0.770	0.730	0.770	192,000	144,880	0.7546	130.5	125.4	132.3	125.4	132.3	1,118	129.61	5.56%
2010-04-19	0	0.720	0.720	0.730	0.710	0.800	128,000	95,840	0.7488	123.7	123.7	125.4	122.0	137.4	745	128.61	-5.26%
2010-04-16	0	0.760	0.750	0.770	0.720	0.850	360,000	281,200	0.7811	130.5	128.8	132.3	123.7	146.0	2,096	134.17	5.56%
2010-04-15	0	0.720	0.710	0.720	0.700	0.720	80,000	56,640	0.7080	123.7	122.0	123.7	120.2	123.7	466	121.61	-2.70%
2010-04-14	0	0.740	0.690	0.770	0.730	0.740	16,000	11,760	0.7350	127.1	118.5	132.3	125.4	127.1	93	126.25	5.71%
2010-04-13	0	0.700	0.680	0.730	-	-	0	0	-	120.2	116.8	125.4	-	-	0	-	0.00%
2010-04-12	0	0.700	0.700	0.730	0.690	0.700	56,000	39,040	0.6971	120.2	120.2	125.4	118.5	120.2	326	119.74	-6.67%
2010-04-09	0	0.750	0.750	0.760	0.750	0.760	48,000	36,240	0.7550	128.8	128.8	130.5	128.8	130.5	279	129.68	0.00%
2010-04-08	0	0.750	0.730	0.770	0.730	0.790	240,000	182,880	0.7620	128.8	125.4	132.3	125.4	135.7	1,397	130.88	10.29%
2010-04-07	0	0.680	0.680	0.740	0.650	0.680	64,000	42,480	0.6638	116.8	116.8	127.1	111.6	116.8	373	114.01	3.03%
2010-04-01	0	0.660	0.660	0.760	0.660	0.660	24,000	15,840	0.6600	113.4	113.4	130.5	113.4	113.4	140	113.36	-2.94%
2010-03-31	0	0.680	0.680	0.720	0.670	0.720	16,000	11,120	0.6950	116.8	116.8	123.7	115.1	123.7	93	119.38	0.00%
2010-03-30	0	0.680	0.680	0.760	0.680	0.720	88,000	60,160	0.6836	116.8	116.8	130.5	116.8	123.7	512	117.42	-2.86%
2010-03-29	0	0.700	0.700	0.740	0.700	0.700	8,000	5,600	0.7000	120.2	120.2	127.1	120.2	120.2	47	120.24	0.00%
2010-03-26	0	0.700	0.700	0.760	0.700	0.720	72,000	51,520	0.7156	120.2	120.2	130.5	120.2	123.7	419	122.91	-5.41%
2010-03-25	0	0.740	0.700	0.770	0.710	0.740	96,000	68,880	0.7175	127.1	120.2	132.3	122.0	127.1	559	123.24	4.23%
2010-03-24	0	0.710	0.710	0.750	0.700	0.740	64,000	46,160	0.7213	122.0	122.0	128.8	120.2	127.1	373	123.89	0.00%
2010-03-23	0	0.710	0.710	0.750	0.700	0.710	24,000	16,880	0.7033	122.0	122.0	128.8	120.2	122.0	140	120.81	0.00%
2010-03-22	0	0.710	0.680	0.710	-	-	0	0	-	122.0	116.8	122.0	-	-	0	-	-1.39%
2010-03-19	0	0.720	0.720	0.740	0.720	0.730	40,000	28,880	0.7220	123.7	123.7	127.1	123.7	125.4	233	124.01	-1.37%
2010-03-18	0	0.730	0.720	0.750	0.710	0.730	48,000	34,720	0.7233	125.4	123.7	128.8	122.0	125.4	279	124.24	2.82%
2010-03-17	0	0.710	0.710	0.730	0.700	0.740	128,000	91,680	0.7163	122.0	122.0	125.4	120.2	127.1	745	123.03	-4.05%
2010-03-16	0	0.740	0.710	0.740	0.740	0.770	120,000	89,520	0.7460	127.1	122.0	127.1	127.1	132.3	699	128.14	-7.50%
2010-03-15	0	0.800	0.770	0.800	0.800	0.800	32,000	25,600	0.8000	137.4	132.3	137.4	137.4	137.4	186	137.41	-2.44%
2010-03-12	0	0.820	0.750	0.840	0.780	0.820	144,000	114,640	0.7961	140.8	128.8	144.3	134.0	140.8	838	136.74	5.13%
2010-03-11	0	0.780	0.780	0.820	0.780	0.840	160,000	130,800	0.8175	134.0	134.0	140.8	134.0	144.3	932	140.42	-2.50%
2010-03-10	0	0.800	0.790	0.810	0.760	0.850	440,000	349,760	0.7949	137.4	135.7	139.1	130.5	146.0	2,562	136.54	8.11%
2010-03-09	0	0.740	0.740	0.760	0.730	0.840	344,000	265,040	0.7705	127.1	127.1	130.5	125.4	144.3	2,003	132.34	-12.94%
2010-03-08	0	0.850	0.830	0.880	0.820	0.920	656,000	579,120	0.8828	146.0	142.6	151.2	140.8	158.0	3,819	151.63	1.19%
2010-03-05	0	0.840	0.840	0.850	0.800	0.880	1,016,000	853,680	0.8402	144.3	144.3	146.0	137.4	151.2	5,915	144.32	5.00%
2010-03-04	0	0.800	0.770	0.810	0.680	0.850	1,376,000	1,072,160	0.7792	137.4	132.3	139.1	116.8	146.0	8,011	133.84	21.21%
2010-03-03	0	0.660	0.640	0.670	0.640	0.660	40,000	25,760	0.6440	113.4	109.9	115.1	109.9	113.4	233	110.62	1.54%
2010-03-02	0	0.650	0.650	0.680	0.630	0.650	104,000	66,880	0.6431	111.6	111.6	116.8	108.2	111.6	605	110.46	-2.99%
2010-03-01	0	0.670	0.630	0.670	0.670	0.690	48,000	32,400	0.6750	115.1	108.2	115.1	115.1	118.5	279	115.94	-2.90%
2010-02-26	0	0.690	0.690	0.710	0.670	0.690	48,000	32,320	0.6733	118.5	118.5	122.0	115.1	118.5	279	115.65	0.00%
2010-02-25	0	0.690	0.650	0.690	-	-	0	0	-	118.5	111.6	118.5	-	-	0	-	0.00%
2010-02-24	0	0.690	0.680	0.700	0.680	0.690	72,000	49,760	0.6911	118.5	116.8	120.2	116.8	118.5	419	118.71	0.00%
2010-02-23	0	0.690	0.690	0.700	0.680	0.690	160,000	109,920	0.6870	118.5	118.5	120.2	116.8	118.5	932	118.00	0.00%
2010-02-22	0	0.690	0.690	0.700	0.690	0.720	322,000	223,200	0.6932	118.5	118.5	120.2	118.5	123.7	1,875	119.06	4.55%
2010-02-19	0	0.660	0.650	0.690	0.660	0.660	16,000	10,560	0.6600	113.4	111.6	118.5	113.4	113.4	93	113.36	1.54%
2010-02-18	0	0.650	0.630	0.680	0.650	0.650	496,000	322,400	0.6500	111.6	108.2	116.8	111.6	111.6	2,888	111.65	3.17%
2010-02-17	0	0.630	0.620	0.650	-	-	0	0	-	108.2	106.5	111.6	-	-	0	-	0.00%
2010-02-12	0	0.630	0.620	0.660	0.610	0.630	32,000	19,680	0.6150	108.2	106.5	113.4	104.8	108.2	186	105.64	3.28%
2010-02-11	0	0.610	0.610	0.640	0.600	0.610	80,000	48,640	0.6080	104.8	104.8	109.9	103.1	104.8	466	104.43	-6.15%
2010-02-10	0	0.650	0.650	0.660	0.650	0.650	16,000	10,400	0.6500	111.6	111.6	113.4	111.6	111.6	93	111.65	0.00%
2010-02-09	0	0.650	0.650	0.660	0.580	0.670	456,000	297,360	0.6521	111.6	111.6	113.4	99.62	115.1	2,655	112.01	12.07%
2010-02-08	0	0.580	0.550	0.650	-	-	0	0	-	99.62	94.47	111.6	-	-	0	-	0.00%
2010-02-05	0	0.580	0.580	0.630	0.580	0.580	16,000	9,280	0.5800	99.62	99.62	108.2	99.62	99.62	93	99.624	-9.38%
2010-02-04	0	0.640	0.610	0.670	-	-	0	0	-	109.9	104.8	115.1	-	-	0	-	0.00%
2010-02-03	0	0.640	0.640	0.670	0.630	0.640	24,000	15,280	0.6367	109.9	109.9	115.1	108.2	109.9	140	109.36	0.00%
2010-02-02	0	0.640	0.620	0.670	0.640	0.640	8,000	5,120	0.6400	109.9	106.5	115.1	109.9	109.9	47	109.93	-5.88%
2010-02-01	0	0.680	0.630	0.680	0.630	0.680	56,000	37,680	0.6729	116.8	108.2	116.8	108.2	116.8	326	115.57	-1.45%
2010-01-29	0	0.690	0.630	0.700	-	-	0	0	-	118.5	108.2	120.2	-	-	0	-	0.00%
2010-01-28	0	0.690	0.630	0.690	0.610	0.690	152,000	100,480	0.6611	118.5	108.2	118.5	104.8	118.5	885	113.55	13.11%
2010-01-27	0	0.610	0.610	0.630	0.610	0.610	8,000	4,880	0.6100	104.8	104.8	108.2	104.8	104.8	47	104.78	1.67%
2010-01-26	0	0.600	0.600	0.680	0.600	0.620	128,000	78,720	0.6150	103.1	103.1	116.8	103.1	106.5	745	105.64	-3.23%
2010-01-25	0	0.620	0.620	0.680	0.610	0.620	64,000	39,280	0.6138	106.5	106.5	116.8	104.8	106.5	373	105.42	-10.14%
2010-01-22	0	0.690	0.620	0.690	0.550	0.700	56,000	34,880	0.6229	118.5	106.5	118.5	94.47	120.2	326	106.98	0.00%
2010-01-21	0	0.690	0.640	0.700	-	-	0	0	-	118.5	109.9	120.2	-	-	0	-	0.00%
2010-01-20	0	0.690	0.690	0.700	0.690	0.750	264,000	183,520	0.6952	118.5	118.5	120.2	118.5	128.8	1,537	119.40	0.00%
2010-01-19	0	0.690	0.650	0.690	0.650	0.690	32,000	21,280	0.6650	118.5	111.6	118.5	111.6	118.5	186	114.22	-1.43%
2010-01-18	0	0.700	0.660	0.700	0.700	0.710	32,000	22,560	0.7050	120.2	113.4	120.2	120.2	122.0	186	121.09	-1.41%
2010-01-15	0	0.710	0.660	0.710	0.650	0.710	104,000	69,520	0.6685	122.0	113.4	122.0	111.6	122.0	605	114.82	5.97%
2010-01-14	0	0.670	0.670	0.690	0.670	0.670	40,000	26,800	0.6700	115.1	115.1	118.5	115.1	115.1	233	115.08	-4.29%
2010-01-13	0	0.700	0.660	0.700	0.660	0.700	40,000	27,040	0.6760	120.2	113.4	120.2	113.4	120.2	233	116.11	0.00%
2010-01-12	0	0.700	0.700	0.730	0.690	0.690	40,000	27,600	0.6900	120.2	120.2	125.4	118.5	118.5	233	118.52	1.45%
2010-01-11	0	0.690	0.690	0.720	0.690	0.720	72,000	50,880	0.7067	118.5	118.5	123.7	118.5	123.7	419	121.38	0.00%
2010-01-08	0	0.690	0.660	0.720	-	-	0	0	-	118.5	113.4	123.7	-	-	0	-	0.00%
2010-01-07	0	0.690	0.660	0.700	0.690	0.720	48,000	33,520	0.6983	118.5	113.4	120.2	118.5	123.7	279	119.95	6.15%
2010-01-06	0	0.650	0.650	0.700	0.640	0.660	64,000	41,280	0.6450	111.6	111.6	120.2	109.9	113.4	373	110.79	-1.52%
2010-01-05	0	0.660	0.650	0.710	0.660	0.660	24,000	15,840	0.6600	113.4	111.6	122.0	113.4	113.4	140	113.36	-5.71%
2010-01-04	0	0.700	0.640	0.720	-	-	0	0	-	120.2	109.9	123.7	-	-	0	-	0.00%
2009-12-31	0	0.700	0.700	0.720	0.690	0.690	56,000	38,640	0.6900	120.2	120.2	123.7	118.5	118.5	326	118.52	2.94%
2009-12-30	0	0.680	0.670	0.730	0.650	0.680	104,000	68,560	0.6592	116.8	115.1	125.4	111.6	116.8	605	113.23	4.62%
2009-12-29	0	0.650	0.650	0.680	0.650	0.650	8,000	5,200	0.6500	111.6	111.6	116.8	111.6	111.6	47	111.65	-2.99%
2009-12-28	0	0.670	0.670	0.690	0.650	0.670	32,000	20,960	0.6550	115.1	115.1	118.5	111.6	115.1	186	112.51	-5.63%
2009-12-24	0	0.710	0.710	0.720	0.630	0.710	80,000	55,280	0.6910	122.0	122.0	123.7	108.2	122.0	466	118.69	14.52%
2009-12-23	0	0.620	0.620	0.640	0.610	0.660	256,000	160,960	0.6288	106.5	106.5	109.9	104.8	113.4	1,490	108.00	-6.06%
2009-12-22	0	0.660	0.620	0.660	0.640	0.660	48,000	31,360	0.6533	113.4	106.5	113.4	109.9	113.4	279	112.22	6.45%
2009-12-21	0	0.620	0.620	0.650	0.610	0.650	152,000	94,640	0.6226	106.5	106.5	111.6	104.8	111.6	885	106.95	-6.06%
2009-12-18	0	0.660	0.640	0.670	0.640	0.660	72,000	46,880	0.6511	113.4	109.9	115.1	109.9	113.4	419	111.84	-7.04%
2009-12-17	0	0.710	0.710	0.750	0.630	0.710	96,000	65,040	0.6775	122.0	122.0	128.8	108.2	122.0	559	116.37	9.23%
2009-12-16	0	0.650	0.650	0.730	0.650	0.700	32,000	21,600	0.6750	111.6	111.6	125.4	111.6	120.2	186	115.94	-7.14%
2009-12-15	0	0.700	0.700	0.750	0.700	0.710	96,000	67,360	0.7017	120.2	120.2	128.8	120.2	122.0	559	120.52	-1.41%
2009-12-14	0	0.710	0.690	0.710	0.640	0.710	112,000	77,600	0.6929	122.0	118.5	122.0	109.9	122.0	652	119.01	1.43%
2009-12-11	0	0.700	0.700	0.720	0.700	0.720	104,000	73,760	0.7092	120.2	120.2	123.7	120.2	123.7	605	121.82	-4.11%
2009-12-10	0	0.730	0.720	0.770	0.730	0.750	224,000	166,880	0.7450	125.4	123.7	132.3	125.4	128.8	1,304	127.96	-2.67%
2009-12-09	0	0.750	0.750	0.780	0.750	0.780	88,000	66,800	0.7591	128.8	128.8	134.0	128.8	134.0	512	130.39	-5.06%
2009-12-08	0	0.790	0.770	0.790	0.750	0.790	120,000	91,120	0.7593	135.7	132.3	135.7	128.8	135.7	699	130.43	1.28%
2009-12-07	0	0.780	0.780	0.840	0.780	0.800	176,000	138,320	0.7859	134.0	134.0	144.3	134.0	137.4	1,025	134.99	-7.14%
2009-12-04	0	0.840	0.840	0.850	0.750	0.850	392,000	317,280	0.8094	144.3	144.3	146.0	128.8	146.0	2,282	139.02	10.53%
2009-12-03	0	0.760	0.750	0.760	0.730	0.760	104,000	76,320	0.7338	130.5	128.8	130.5	125.4	130.5	605	126.05	-2.56%
2009-12-02	0	0.780	0.710	0.780	0.780	0.780	64,000	49,920	0.7800	134.0	122.0	134.0	134.0	134.0	373	133.98	0.00%
2009-12-01	0	0.780	0.760	0.780	0.780	0.800	200,000	158,400	0.7920	134.0	130.5	134.0	134.0	137.4	1,164	136.04	5.41%
2009-11-30	0	0.740	0.740	0.760	0.730	0.800	248,000	187,840	0.7574	127.1	127.1	130.5	125.4	137.4	1,444	130.10	-3.90%
2009-11-27	0	0.770	0.770	0.810	0.770	0.840	120,000	97,600	0.8133	132.3	132.3	139.1	132.3	144.3	699	139.70	-9.41%
2009-11-26	0	0.850	0.850	0.870	0.840	0.880	224,000	191,120	0.8532	146.0	146.0	149.4	144.3	151.2	1,304	146.55	-3.41%
2009-11-25	0	0.880	0.880	0.900	0.860	0.900	128,000	112,000	0.8750	151.2	151.2	154.6	147.7	154.6	745	150.29	0.00%
2009-11-24	0	0.880	0.880	0.900	0.880	0.900	200,000	177,600	0.8880	151.2	151.2	154.6	151.2	154.6	1,164	152.53	-3.30%
2009-11-23	0	0.910	0.910	0.950	0.900	0.980	216,000	203,440	0.9419	156.3	156.3	163.2	154.6	168.3	1,258	161.78	3.41%
2009-11-20	0	0.880	0.870	0.900	0.850	0.900	200,000	173,680	0.8684	151.2	149.4	154.6	146.0	154.6	1,164	149.16	0.00%
2009-11-19	0	0.880	0.880	0.920	0.860	0.920	248,000	224,320	0.9045	151.2	151.2	158.0	147.7	158.0	1,444	155.36	-5.38%
2009-11-18	0	0.930	0.890	0.940	0.900	0.950	472,000	438,400	0.9288	159.7	152.9	161.5	154.6	163.2	2,748	159.54	-4.12%
2009-11-17	0	0.970	0.970	1.000	0.970	0.970	248,000	240,560	0.9700	166.6	166.6	171.8	166.6	166.6	1,444	166.61	-3.00%
2009-11-16	0	1.000	1.000	1.010	0.940	1.080	544,000	542,480	0.9972	171.8	171.8	173.5	161.5	185.5	3,167	171.28	0.00%
2009-11-13	0	1.000	0.980	1.000	1.000	1.040	152,000	153,200	1.0079	171.8	168.3	171.8	171.8	178.6	885	173.12	-3.85%
2009-11-12	0	1.040	1.010	1.040	0.990	1.100	248,000	253,520	1.0223	178.6	173.5	178.6	170.0	188.9	1,444	175.59	2.97%
2009-11-11	0	1.010	1.010	1.070	0.990	1.140	536,000	546,800	1.0201	173.5	173.5	183.8	170.0	195.8	3,121	175.23	-2.88%
2009-11-10	0	1.040	1.040	1.060	1.030	1.150	792,000	864,880	1.0920	178.6	178.6	182.1	176.9	197.5	4,611	187.57	-3.70%
2009-11-09	0	1.080	1.050	1.070	0.960	1.150	3,064,000	3,242,880	1.0584	185.5	180.4	183.8	164.9	197.5	17,838	181.79	16.13%
2009-11-06	0	0.930	0.930	1.000	0.930	1.000	888,000	850,640	0.9579	159.7	159.7	171.8	159.7	171.8	5,170	164.54	-3.12%
2009-11-05	0	0.960	0.940	0.960	0.880	1.020	920,000	862,640	0.9377	164.9	161.5	164.9	151.2	175.2	5,356	161.06	-4.00%
2009-11-04	0	1.000	1.000	1.030	0.970	1.100	968,000	986,560	1.0192	171.8	171.8	176.9	166.6	188.9	5,636	175.06	-9.09%
2009-11-03	0	1.100	1.050	1.100	1.000	1.200	344,000	388,000	1.1279	188.9	180.4	188.9	171.8	206.1	2,003	193.73	-5.98%
2009-11-02	0	1.170	1.150	1.170	1.100	1.270	296,000	339,040	1.1454	201.0	197.5	201.0	188.9	218.1	1,723	196.74	-4.10%
2009-10-30	0	1.220	1.210	1.250	1.200	1.300	416,000	523,360	1.2581	209.6	207.8	214.7	206.1	223.3	2,422	216.09	2.52%
2009-10-29	0	1.190	1.200	1.220	1.180	1.240	448,000	538,720	1.2025	204.4	206.1	209.6	202.7	213.0	2,608	206.55	-7.75%
2009-10-28	0	1.290	1.280	1.310	1.280	1.320	560,000	724,560	1.2939	221.6	219.9	225.0	219.9	226.7	3,260	222.24	-2.27%
2009-10-27	0	1.320	1.320	1.340	1.280	1.320	744,000	966,960	1.2997	226.7	226.7	230.2	219.9	226.7	4,332	223.24	-2.22%
2009-10-23	0	1.350	1.320	1.350	1.300	1.470	672,000	929,440	1.3831	231.9	226.7	231.9	223.3	252.5	3,912	237.57	-1.46%
2009-10-22	0	1.370	1.370	1.400	1.330	1.460	1,184,000	1,640,480	1.3855	235.3	235.3	240.5	228.4	250.8	6,893	237.99	-2.14%
2009-10-21	0	1.400	1.400	1.430	1.400	1.560	1,848,000	2,686,800	1.4539	240.5	240.5	245.6	240.5	268.0	10,759	249.73	-8.50%
2009-10-20	0	1.530	1.530	1.540	1.230	1.590	9,596,000	14,089,280	1.4682	262.8	262.8	264.5	211.3	273.1	55,867	252.19	6.99%
2009-10-19	0	1.430	1.440	1.450	1.400	1.670	4,264,000	6,400,400	1.5010	245.6	247.3	249.1	240.5	286.8	24,825	257.82	-14.88%
2009-10-16	0	1.680	1.650	1.680	1.510	1.880	3,462,000	5,761,240	1.6641	288.6	283.4	288.6	259.4	322.9	20,155	285.84	-10.64%
2009-10-15	0	1.880	1.880	1.890	1.820	2.100	3,552,000	6,927,680	1.9504	322.9	322.9	324.6	312.6	360.7	20,679	335.00	-1.05%
2009-10-14	0	1.900	1.890	1.910	1.760	2.200	7,888,000	15,622,560	1.9805	326.4	324.6	328.1	302.3	377.9	45,923	340.19	9.83%
2009-10-13	0	1.730	1.730	1.740	1.700	2.380	9,296,000	18,232,960	1.9614	297.2	297.2	298.9	292.0	408.8	54,121	336.90	-18.78%
2009-10-12	0	2.130	2.130	2.140	1.310	2.650	46,480,000	96,288,880	2.0716	365.9	365.9	367.6	225.0	455.2	270,603	355.83	80.51%
2009-10-09	0	1.180	1.190	1.200	0.650	1.390	51,384,000	54,175,120	1.0543	202.7	204.4	206.1	111.6	238.8	299,153	181.09	87.30%
2009-10-08	0	0.630	0.630	0.650	0.560	1.500	17,504,000	13,680,080	0.7815	108.2	108.2	111.6	96.19	257.6	101,907	134.24

---

Webb-site Database - Powered By Linux Group

Back to top

---