ASIAN CITRUS HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00073	2009-11-26			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
2026-02-03	0	1.720	1.720	1.900	1.520	1.520	1,559	2,347	1.5055	1.720	1.720	1.900	1.520	1.520	1,559	1.5055	0.00%
2026-02-02	0	1.720	1.500	-	-	-	0	0	-	1.720	1.500	-	-	-	0	-	0.00%
2026-01-30	0	1.720	1.700	-	-	-	0	0	-	1.720	1.700	-	-	-	0	-	0.00%
2026-01-29	0	1.720	1.720	1.800	1.600	1.600	4,000	6,400	1.6000	1.720	1.720	1.800	1.600	1.600	4,000	1.6000	0.00%
2026-01-28	0	1.720	1.720	-	1.700	1.700	2,023	3,432	1.6965	1.720	1.720	-	1.700	1.700	2,023	1.6965	2.99%
2026-01-27	0	1.670	1.670	1.750	1.580	1.660	21,315	34,103	1.6000	1.670	1.670	1.750	1.580	1.660	21,315	1.6000	0.60%
2026-01-26	0	1.660	1.660	-	-	-	75	120	1.6000	1.660	1.660	-	-	-	75	1.6000	0.61%
2026-01-23	0	1.650	1.650	-	-	-	0	0	-	1.650	1.650	-	-	-	0	-	0.61%
2026-01-22	0	1.640	1.640	-	1.610	1.610	1,000	1,610	1.6100	1.640	1.640	-	1.610	1.610	1,000	1.6100	-0.61%
2026-01-21	0	1.650	1.610	-	-	-	40	62	1.5500	1.650	1.610	-	-	-	40	1.5500	0.00%
2026-01-20	0	1.650	1.650	1.880	1.650	1.650	2,885	4,724	1.6374	1.650	1.650	1.880	1.650	1.650	2,885	1.6374	-2.94%
2026-01-19	0	1.700	1.610	-	-	-	110	173	1.5727	1.700	1.610	-	-	-	110	1.5727	0.00%
2026-01-16	0	1.700	1.610	-	-	-	0	0	-	1.700	1.610	-	-	-	0	-	0.00%
2026-01-15	0	1.700	1.610	-	1.700	1.700	2,000	3,400	1.7000	1.700	1.610	-	1.700	1.700	2,000	1.7000	0.00%
2026-01-14	0	1.700	1.610	-	1.700	1.700	1,805	2,967	1.6438	1.700	1.610	-	1.700	1.700	1,805	1.6438	-1.73%
2026-01-13	0	1.730	1.730	-	-	-	50	82	1.6400	1.730	1.730	-	-	-	50	1.6400	0.00%
2026-01-09	0	1.730	1.730	-	1.660	1.710	2,000	3,370	1.6850	1.730	1.730	-	1.660	1.710	2,000	1.6850	4.22%
2026-01-08	0	1.660	1.600	-	-	-	114	177	1.5526	1.660	1.600	-	-	-	114	1.5526	0.00%
2026-01-07	0	1.660	1.630	-	-	-	0	0	-	1.660	1.630	-	-	-	0	-	0.00%
2026-01-06	0	1.660	1.600	-	-	-	0	0	-	1.660	1.600	-	-	-	0	-	0.00%
2026-01-05	0	1.660	1.660	-	-	-	0	0	-	1.660	1.660	-	-	-	0	-	0.00%
2025-12-31	0	1.660	1.600	-	-	-	0	0	-	1.660	1.600	-	-	-	0	-	0.00%
2025-12-30	0	1.660	1.660	-	1.650	1.650	2,070	3,222	1.5565	1.660	1.660	-	1.650	1.650	2,070	1.5565	-3.49%
2025-12-29	0	1.720	1.720	1.920	-	-	0	0	-	1.720	1.720	1.920	-	-	0	-	0.58%
2025-12-24	0	1.710	1.610	-	-	-	60	93	1.5500	1.710	1.610	-	-	-	60	1.5500	0.00%
2025-12-23	0	1.710	1.710	-	1.700	1.700	1,000	1,700	1.7000	1.710	1.710	-	1.700	1.700	1,000	1.7000	-1.16%
2025-12-22	0	1.730	1.730	1.900	1.720	1.720	2,715	4,641	1.7094	1.730	1.730	1.900	1.720	1.720	2,715	1.7094	-8.95%
2025-12-19	0	1.900	1.750	1.900	1.900	1.900	2,000	3,800	1.9000	1.900	1.750	1.900	1.900	1.900	2,000	1.9000	0.00%
2025-12-18	0	1.900	1.720	1.810	-	-	0	0	-	1.900	1.720	1.810	-	-	0	-	-5.00%
2025-12-17	0	2.000	1.720	2.000	-	-	0	0	-	2.000	1.720	2.000	-	-	0	-	0.00%
2025-12-16	0	2.000	1.750	2.000	-	-	0	0	-	2.000	1.750	2.000	-	-	0	-	0.00%
2025-12-15	0	2.000	1.750	2.000	-	-	57	111	1.9474	2.000	1.750	2.000	-	-	57	1.9474	0.00%
2025-12-12	0	2.000	1.800	2.000	-	-	0	0	-	2.000	1.800	2.000	-	-	0	-	0.00%
2025-12-11	0	2.000	1.830	2.050	-	-	0	0	-	2.000	1.830	2.050	-	-	0	-	0.00%
2025-12-10	0	2.000	1.800	2.000	-	-	45	79	1.7556	2.000	1.800	2.000	-	-	45	1.7556	0.00%
2025-12-09	0	2.000	1.710	2.010	-	-	0	0	-	2.000	1.710	2.010	-	-	0	-	0.00%
2025-12-08	0	2.000	1.880	2.000	-	-	0	0	-	2.000	1.880	2.000	-	-	0	-	0.00%
2025-12-05	0	2.000	1.970	2.000	1.800	2.000	10,000	18,820	1.8820	2.000	1.970	2.000	1.800	2.000	10,000	1.8820	1.52%
2025-12-04	0	1.970	-	2.090	-	-	30	48	1.6000	1.970	-	2.090	-	-	30	1.6000	0.00%
2025-12-03	0	1.970	1.890	1.970	1.970	1.990	5,000	9,870	1.9740	1.970	1.890	1.970	1.970	1.990	5,000	1.9740	-1.50%
2025-12-02	0	2.000	1.900	2.000	-	-	0	0	-	2.000	1.900	2.000	-	-	0	-	0.00%
2025-12-01	0	2.000	2.000	2.150	-	-	0	0	-	2.000	2.000	2.150	-	-	0	-	0.00%
2025-11-28	0	2.000	1.970	2.000	2.000	2.160	14,030	29,433	2.0979	2.000	1.970	2.000	2.000	2.160	14,030	2.0979	2.56%
2025-11-27	0	1.950	1.880	2.150	1.950	1.950	2,505	4,879	1.9477	1.950	1.880	2.150	1.950	1.950	2,505	1.9477	-2.50%
2025-11-26	0	2.000	1.700	2.200	-	-	300	588	1.9600	2.000	1.700	2.200	-	-	300	1.9600	0.00%
2025-11-25	0	2.000	1.600	2.200	-	-	15	21	1.4000	2.000	1.600	2.200	-	-	15	1.4000	0.00%
2025-11-24	0	2.000	1.950	2.200	-	-	75	144	1.9200	2.000	1.950	2.200	-	-	75	1.9200	0.00%
2025-11-21	0	2.000	1.920	2.200	-	-	143	268	1.8741	2.000	1.920	2.200	-	-	143	1.8741	0.00%
2025-11-20	0	2.000	1.930	2.200	-	-	0	0	-	2.000	1.930	2.200	-	-	0	-	0.00%
2025-11-19	0	2.000	1.920	2.370	2.000	2.300	32,020	71,430	2.2308	2.000	1.920	2.370	2.000	2.300	32,020	2.2308	-9.09%
2025-11-18	0	2.200	1.500	2.200	-	-	0	0	-	2.200	1.500	2.200	-	-	0	-	-0.45%
2025-11-17	0	2.210	1.780	2.210	2.230	2.230	3,045	6,765	2.2217	2.210	1.780	2.210	2.230	2.230	3,045	2.2217	12.76%
2025-11-14	0	1.960	1.960	2.110	-	-	5	9	1.8000	1.960	1.960	2.110	-	-	5	1.8000	0.00%
2025-11-13	0	1.960	1.850	2.250	-	-	0	0	-	1.960	1.850	2.250	-	-	0	-	-1.51%
2025-11-12	0	1.990	1.950	1.990	2.000	2.000	5,143	10,280	1.9988	1.990	1.950	1.990	2.000	2.000	5,143	1.9988	-1.00%
2025-11-11	0	2.010	1.910	2.100	-	-	0	0	-	2.010	1.910	2.100	-	-	0	-	0.00%
2025-11-10	0	2.010	1.880	2.100	1.860	2.010	9,285	17,382	1.8721	2.010	1.880	2.100	1.860	2.010	9,285	1.8721	10.44%
2025-11-07	0	1.820	1.820	1.990	-	-	0	0	-	1.820	1.820	1.990	-	-	0	-	0.55%
2025-11-06	0	1.810	1.810	2.000	1.810	1.810	1,150	2,038	1.7722	1.810	1.810	2.000	1.810	1.810	1,150	1.7722	0.56%
2025-11-05	0	1.800	1.560	2.000	-	-	0	0	-	1.800	1.560	2.000	-	-	0	-	0.00%
2025-11-04	0	1.800	1.800	2.000	1.600	1.800	67,130	115,622	1.7224	1.800	1.800	2.000	1.600	1.800	67,130	1.7224	0.00%
2025-11-03	0	1.800	1.450	2.000	-	-	75	96	1.2800	1.800	1.450	2.000	-	-	75	1.2800	0.00%
2025-10-31	0	1.800	1.760	-	-	-	0	0	-	1.800	1.760	-	-	-	0	-	0.00%
2025-10-30	0	1.800	1.700	2.000	1.800	1.880	3,500	6,470	1.8486	1.800	1.700	2.000	1.800	1.880	3,500	1.8486	-5.26%
2025-10-28	0	1.900	1.560	1.900	-	-	0	0	-	1.900	1.560	1.900	-	-	0	-	0.00%
2025-10-27	0	1.900	1.850	1.900	1.900	1.900	1,000	1,900	1.9000	1.900	1.850	1.900	1.900	1.900	1,000	1.9000	0.00%
2025-10-24	0	1.900	1.500	2.000	1.890	1.900	3,000	5,680	1.8933	1.900	1.500	2.000	1.890	1.900	3,000	1.8933	-2.06%
2025-10-23	0	1.940	1.530	1.940	2.000	2.010	4,170	8,363	2.0055	1.940	1.530	1.940	2.000	2.010	4,170	2.0055	-3.96%
2025-10-22	0	2.020	1.820	2.020	-	-	0	0	-	2.020	1.820	2.020	-	-	0	-	0.00%
2025-10-21	0	2.020	1.850	2.020	-	-	605	1,187	1.9620	2.020	1.850	2.020	-	-	605	1.9620	0.00%
2025-10-20	0	2.020	1.990	2.200	1.810	2.020	10,072	19,498	1.9359	2.020	1.990	2.200	1.810	2.020	10,072	1.9359	12.85%
2025-10-17	0	1.790	1.700	2.000	-	-	0	0	-	1.790	1.700	2.000	-	-	0	-	0.00%
2025-10-16	0	1.790	1.710	2.000	1.790	1.790	8,050	14,404	1.7893	1.790	1.710	2.000	1.790	1.790	8,050	1.7893	-1.65%
2025-10-15	0	1.820	1.820	1.950	1.770	1.870	30,000	55,020	1.8340	1.820	1.820	1.950	1.770	1.870	30,000	1.8340	-9.90%
2025-10-14	0	2.020	1.930	2.020	2.130	2.130	1,000	2,130	2.1300	2.020	1.930	2.020	2.130	2.130	1,000	2.1300	-6.48%
2025-10-13	0	2.160	1.930	2.160	-	-	0	0	-	2.160	1.930	2.160	-	-	0	-	-3.14%
2025-10-10	0	2.230	2.020	2.230	2.120	2.330	20,187	43,790	2.1692	2.230	2.020	2.230	2.120	2.330	20,187	2.1692	3.72%
2025-10-09	0	2.150	2.140	2.180	1.900	2.900	168,712	349,833	2.0736	2.150	2.140	2.180	1.900	2.900	168,712	2.0736	28.74%
2025-10-08	0	1.670	1.630	-	1.670	1.670	125,000	208,750	1.6700	1.670	1.630	-	1.670	1.670	125,000	1.6700	-13.92%
2025-10-06	0	1.940	1.670	-	-	-	0	0	-	1.940	1.670	-	-	-	0	-	0.00%
2025-10-03	0	1.940	1.680	-	-	-	0	0	-	1.940	1.680	-	-	-	0	-	0.00%
2025-10-02	0	1.940	1.800	-	1.940	1.940	5,075	9,842	1.9393	1.940	1.800	-	1.940	1.940	5,075	1.9393	4.86%
2025-09-30	0	1.850	1.850	1.940	1.790	1.800	2,357	4,221	1.7908	1.850	1.850	1.940	1.790	1.800	2,357	1.7908	-3.14%
2025-09-29	0	1.910	1.910	-	-	-	0	0	-	1.910	1.910	-	-	-	0	-	0.53%
2025-09-26	0	1.900	1.750	-	-	-	0	0	-	1.900	1.750	-	-	-	0	-	0.00%
2025-09-25	0	1.900	1.750	-	-	-	60	102	1.7000	1.900	1.750	-	-	-	60	1.7000	0.00%
2025-09-24	0	1.900	1.750	-	-	-	0	0	-	1.900	1.750	-	-	-	0	-	0.00%
2025-09-23	0	1.900	1.750	-	-	-	0	0	-	1.900	1.750	-	-	-	0	-	0.00%
2025-09-22	0	1.900	1.680	-	-	-	0	0	-	1.900	1.680	-	-	-	0	-	0.00%
2025-09-19	0	1.900	1.790	-	-	-	150	262	1.7467	1.900	1.790	-	-	-	150	1.7467	0.00%
2025-09-18	0	1.900	1.780	-	-	-	300	552	1.8400	1.900	1.780	-	-	-	300	1.8400	0.00%
2025-09-17	0	1.900	1.900	-	1.850	1.900	2,896	5,316	1.8356	1.900	1.900	-	1.850	1.900	2,896	1.8356	0.00%
2025-09-16	0	1.900	1.790	-	-	-	100	175	1.7500	1.900	1.790	-	-	-	100	1.7500	0.00%
2025-09-15	0	1.900	1.850	-	1.900	1.900	1,950	3,363	1.7246	1.900	1.850	-	1.900	1.900	1,950	1.7246	-1.04%
2025-09-12	0	1.920	1.850	-	1.920	1.920	1,100	2,101	1.9100	1.920	1.850	-	1.920	1.920	1,100	1.9100	5.49%
2025-09-11	0	1.820	1.820	1.910	1.820	1.910	9,171	16,980	1.8515	1.820	1.820	1.910	1.820	1.910	9,171	1.8515	-9.00%
2025-09-10	0	2.000	1.850	-	-	-	55	100	1.8182	2.000	1.850	-	-	-	55	1.8182	0.00%
2025-09-09	0	2.000	1.750	-	1.900	2.000	12,300	24,391	1.9830	2.000	1.750	-	1.900	2.000	12,300	1.9830	8.11%
2025-09-08	0	1.850	1.800	-	1.760	1.850	12,370	21,930	1.7728	1.850	1.800	-	1.760	1.850	12,370	1.7728	0.00%
2025-09-05	0	1.850	1.700	1.960	-	-	0	0	-	1.850	1.700	1.960	-	-	0	-	0.00%
2025-09-04	0	1.850	1.850	1.960	1.700	1.800	14,000	25,030	1.7879	1.850	1.850	1.960	1.700	1.800	14,000	1.7879	10.12%
2025-09-03	0	1.680	1.670	1.890	1.680	1.750	32,135	55,008	1.7118	1.680	1.670	1.890	1.680	1.750	32,135	1.7118	-11.58%
2025-09-02	0	1.900	1.850	1.900	-	-	5	8	1.6000	1.900	1.850	1.900	-	-	5	1.6000	-3.06%
2025-09-01	0	1.960	1.800	1.960	-	-	760	1,302	1.7132	1.960	1.800	1.960	-	-	760	1.7132	-1.01%
2025-08-29	0	1.980	1.790	-	1.980	1.980	1,050	2,065	1.9667	1.980	1.790	-	1.980	1.980	1,050	1.9667	0.00%
2025-08-28	0	1.980	1.860	1.980	1.980	1.980	1,750	3,382	1.9326	1.980	1.860	1.980	1.980	1.980	1,750	1.9326	-1.00%
2025-08-27	0	2.000	2.000	-	1.670	1.870	3,000	5,210	1.7367	2.000	2.000	-	1.670	1.870	3,000	1.7367	4.17%
2025-08-26	0	1.920	1.920	-	-	-	25	47	1.8800	1.920	1.920	-	-	-	25	1.8800	0.52%
2025-08-25	0	1.910	1.670	-	1.910	1.910	1,175	2,237	1.9038	1.910	1.670	-	1.910	1.910	1,175	1.9038	-1.04%
2025-08-22	0	1.930	1.670	-	-	-	0	0	-	1.930	1.670	-	-	-	0	-	0.00%
2025-08-21	0	1.930	1.930	2.100	1.930	1.930	1,002	1,933	1.9291	1.930	1.930	2.100	1.930	1.930	1,002	1.9291	0.52%
2025-08-20	0	1.920	1.590	-	1.910	1.920	5,077	9,740	1.9185	1.920	1.590	-	1.910	1.920	5,077	1.9185	-4.00%
2025-08-19	0	2.000	1.330	-	-	-	0	0	-	2.000	1.330	-	-	-	0	-	0.00%
2025-08-18	0	2.000	1.860	2.200	-	-	610	1,095	1.7951	2.000	1.860	2.200	-	-	610	1.7951	0.00%
2025-08-15	0	2.000	2.000	2.150	1.920	2.000	21,075	41,577	1.9728	2.000	2.000	2.150	1.920	2.000	21,075	1.9728	4.17%
2025-08-14	0	1.920	1.920	2.500	1.900	1.900	2,000	3,800	1.9000	1.920	1.920	2.500	1.900	1.900	2,000	1.9000	-12.73%
2025-08-13	0	2.200	1.900	2.500	-	-	0	0	-	2.200	1.900	2.500	-	-	0	-	0.00%
2025-08-12	0	2.200	1.900	2.250	-	-	0	0	-	2.200	1.900	2.250	-	-	0	-	0.00%
2025-08-11	0	2.200	1.900	2.250	-	-	0	0	-	2.200	1.900	2.250	-	-	0	-	0.00%
2025-08-08	0	2.200	1.900	2.500	-	-	0	0	-	2.200	1.900	2.500	-	-	0	-	0.00%
2025-08-07	0	2.200	2.000	2.500	-	-	20	42	2.1000	2.200	2.000	2.500	-	-	20	2.1000	0.00%
2025-08-06	0	2.200	2.000	2.250	-	-	0	0	-	2.200	2.000	2.250	-	-	0	-	0.00%
2025-08-05	0	2.200	2.000	2.250	-	-	0	0	-	2.200	2.000	2.250	-	-	0	-	0.00%
2025-08-04	0	2.200	1.750	2.200	-	-	0	0	-	2.200	1.750	2.200	-	-	0	-	0.00%
2025-08-01	0	2.200	-	2.300	-	-	0	0	-	2.200	-	2.300	-	-	0	-	0.00%
2025-07-31	0	2.200	2.200	2.290	2.200	2.200	1,181	2,592	2.1948	2.200	2.200	2.290	2.200	2.200	1,181	2.1948	0.00%
2025-07-30	0	2.200	2.000	2.200	-	-	0	0	-	2.200	2.000	2.200	-	-	0	-	-3.51%
2025-07-29	0	2.280	2.020	2.290	2.100	2.280	2,050	4,484	2.1873	2.280	2.020	2.290	2.100	2.280	2,050	2.1873	2.24%
2025-07-28	0	2.230	2.120	2.300	-	-	150	325	2.1667	2.230	2.120	2.300	-	-	150	2.1667	0.00%
2025-07-25	0	2.230	2.230	2.400	2.230	2.350	3,080	7,055	2.2906	2.230	2.230	2.400	2.230	2.350	3,080	2.2906	-1.76%
2025-07-24	0	2.270	2.270	2.290	2.100	2.300	30,409	66,752	2.1951	2.270	2.270	2.290	2.100	2.300	30,409	2.1951	5.58%
2025-07-23	0	2.150	2.150	2.300	2.110	2.150	3,800	8,079	2.1261	2.150	2.150	2.300	2.110	2.150	3,800	2.1261	-6.93%
2025-07-22	0	2.310	2.150	2.310	-	-	900	2,026	2.2511	2.310	2.150	2.310	-	-	900	2.2511	-0.86%
2025-07-21	0	2.330	2.150	2.330	1.990	2.350	9,250	20,712	2.2391	2.330	2.150	2.330	1.990	2.350	9,250	2.2391	14.78%
2025-07-18	0	2.030	1.820	2.350	2.030	2.030	1,000	2,030	2.0300	2.030	1.820	2.350	2.030	2.030	1,000	2.0300	-0.98%
2025-07-17	0	2.050	1.450	2.170	1.900	2.400	32,200	72,097	2.2390	2.050	1.450	2.170	1.900	2.400	32,200	2.2390	-10.87%
2025-07-16	0	2.300	2.240	2.300	2.190	2.320	23,585	53,520	2.2692	2.300	2.240	2.300	2.190	2.320	23,585	2.2692	9.52%
2025-07-15	0	2.100	1.900	2.100	1.320	2.510	111,240	209,532	1.8836	2.100	1.900	2.100	1.320	2.510	111,240	1.8836	47.89%
2025-07-14	0	1.420	1.420	-	1.310	1.450	8,100	11,047	1.3638	1.420	1.420	-	1.310	1.450	8,100	1.3638	-2.07%
2025-07-11	0	1.450	1.450	-	-	-	0	0	-	1.450	1.450	-	-	-	0	-	0.00%
2025-07-10	0	1.450	1.450	-	1.450	1.450	1,056	1,528	1.4470	1.450	1.450	-	1.450	1.450	1,056	1.4470	0.00%
2025-07-09	0	1.450	1.450	-	-	-	50	71	1.4200	1.450	1.450	-	-	-	50	1.4200	3.57%
2025-07-08	0	1.400	1.400	-	1.400	1.400	1,247	1,750	1.4034	1.400	1.400	-	1.400	1.400	1,247	1.4034	-3.45%
2025-07-07	0	1.450	1.450	-	1.450	1.450	1,500	2,150	1.4333	1.450	1.450	-	1.450	1.450	1,500	1.4333	0.00%
2025-07-04	0	1.450	1.450	-	-	-	0	0	-	1.450	1.450	-	-	-	0	-	0.00%
2025-07-03	0	1.450	1.450	-	1.450	1.450	1,600	2,290	1.4313	1.450	1.450	-	1.450	1.450	1,600	1.4313	0.00%
2025-07-02	0	1.450	1.450	-	1.450	1.450	3,000	4,350	1.4500	1.450	1.450	-	1.450	1.450	3,000	1.4500	0.00%
2025-06-30	0	1.450	1.450	-	-	-	0	0	-	1.450	1.450	-	-	-	0	-	0.00%
2025-06-27	0	1.450	1.450	-	-	-	50	69	1.3800	1.450	1.450	-	-	-	50	1.3800	0.00%
2025-06-26	0	1.450	1.300	1.450	-	-	5	6	1.2000	1.450	1.300	1.450	-	-	5	1.2000	0.00%
2025-06-25	0	1.450	1.300	1.450	1.450	1.450	3,200	4,634	1.4481	1.450	1.300	1.450	1.450	1.450	3,200	1.4481	-2.03%
2025-06-24	0	1.480	1.480	-	-	-	0	0	-	1.480	1.480	-	-	-	0	-	0.00%
2025-06-23	0	1.480	1.450	-	-	-	0	0	-	1.480	1.450	-	-	-	0	-	0.00%
2025-06-20	0	1.480	1.450	-	-	-	0	0	-	1.480	1.450	-	-	-	0	-	0.00%
2025-06-19	0	1.480	1.450	-	-	-	15	21	1.4000	1.480	1.450	-	-	-	15	1.4000	0.00%
2025-06-18	0	1.480	1.450	-	-	-	200	284	1.4200	1.480	1.450	-	-	-	200	1.4200	0.00%
2025-06-17	0	1.480	1.450	-	-	-	0	0	-	1.480	1.450	-	-	-	0	-	0.00%
2025-06-16	0	1.480	1.450	-	-	-	150	190	1.2667	1.480	1.450	-	-	-	150	1.2667	0.00%
2025-06-13	0	1.480	1.300	-	1.480	1.480	4,000	5,600	1.4000	1.480	1.300	-	1.480	1.480	4,000	1.4000	0.00%
2025-06-12	0	1.480	1.400	-	-	-	100	127	1.2700	1.480	1.400	-	-	-	100	1.2700	0.00%
2025-06-11	0	1.480	1.480	-	1.480	1.480	5,060	7,487	1.4796	1.480	1.480	-	1.480	1.480	5,060	1.4796	0.00%
2025-06-10	0	1.480	1.450	1.480	-	-	0	0	-	1.480	1.450	1.480	-	-	0	-	0.00%
2025-06-09	0	1.480	1.450	-	1.480	1.480	2,000	2,960	1.4800	1.480	1.450	-	1.480	1.480	2,000	1.4800	0.00%
2025-06-06	0	1.480	1.480	-	1.480	1.480	1,750	2,627	1.5011	1.480	1.480	-	1.480	1.480	1,750	1.5011	-6.92%
2025-06-05	0	1.590	0.650	-	-	-	0	0	-	1.590	0.650	-	-	-	0	-	0.00%
2025-06-04	0	1.590	1.050	-	-	-	0	0	-	1.590	1.050	-	-	-	0	-	0.00%
2025-06-03	0	1.590	1.560	-	1.580	1.590	21,150	33,590	1.5882	1.590	1.560	-	1.580	1.590	21,150	1.5882	0.00%
2025-06-02	0	1.590	1.550	-	-	-	260	390	1.5000	1.590	1.550	-	-	-	260	1.5000	0.00%
2025-05-30	0	1.590	1.550	1.590	-	-	0	0	-	1.590	1.550	1.590	-	-	0	-	0.00%
2025-05-29	0	1.590	1.520	-	-	-	5	7	1.4000	1.590	1.520	-	-	-	5	1.4000	0.00%
2025-05-28	0	1.590	1.550	-	-	-	0	0	-	1.590	1.550	-	-	-	0	-	0.00%
2025-05-27	0	1.590	1.590	-	1.590	1.590	21,000	33,390	1.5900	1.590	1.590	-	1.590	1.590	21,000	1.5900	0.00%
2025-05-26	0	1.590	1.520	-	-	-	50	74	1.4800	1.590	1.520	-	-	-	50	1.4800	0.00%
2025-05-23	0	1.590	1.590	-	1.580	1.580	1,300	2,039	1.5685	1.590	1.590	-	1.580	1.580	1,300	1.5685	-5.92%
2025-05-22	0	1.690	1.600	-	1.690	1.690	1,149	1,925	1.6754	1.690	1.600	-	1.690	1.690	1,149	1.6754	-1.17%
2025-05-21	0	1.710	1.580	-	-	-	390	600	1.5385	1.710	1.580	-	-	-	390	1.5385	0.00%
2025-05-20	0	1.710	1.580	-	-	-	200	330	1.6500	1.710	1.580	-	-	-	200	1.6500	0.00%
2025-05-19	0	1.710	1.580	-	-	-	0	0	-	1.710	1.580	-	-	-	0	-	0.00%
2025-05-16	0	1.710	1.650	-	-	-	50	82	1.6400	1.710	1.650	-	-	-	50	1.6400	0.00%
2025-05-15	0	1.710	1.700	-	-	-	0	0	-	1.710	1.700	-	-	-	0	-	0.00%
2025-05-14	0	1.710	1.710	-	1.710	1.710	2,250	3,837	1.7053	1.710	1.710	-	1.710	1.710	2,250	1.7053	3.01%
2025-05-13	0	1.660	1.650	1.710	-	-	185	299	1.6162	1.660	1.650	1.710	-	-	185	1.6162	0.00%
2025-05-12	0	1.660	1.580	-	1.660	1.660	1,250	2,042	1.6336	1.660	1.580	-	1.660	1.660	1,250	1.6336	-1.19%
2025-05-09	0	1.680	1.580	1.710	-	-	0	0	-	1.680	1.580	1.710	-	-	0	-	0.00%
2025-05-08	0	1.680	1.650	1.720	-	-	53	85	1.6038	1.680	1.650	1.720	-	-	53	1.6038	0.00%
2025-05-07	0	1.680	1.580	-	-	-	0	0	-	1.680	1.580	-	-	-	0	-	0.00%
2025-05-06	0	1.680	1.580	-	-	-	120	187	1.5583	1.680	1.580	-	-	-	120	1.5583	0.00%
2025-05-02	0	1.680	1.680	-	-	-	130	200	1.5385	1.680	1.680	-	-	-	130	1.5385	0.00%
2025-04-30	0	1.680	1.650	-	-	-	700	1,134	1.6200	1.680	1.650	-	-	-	700	1.6200	0.00%
2025-04-29	0	1.680	1.650	-	-	-	236	382	1.6186	1.680	1.650	-	-	-	236	1.6186	0.00%
2025-04-28	0	1.680	1.650	-	-	-	40	64	1.6000	1.680	1.650	-	-	-	40	1.6000	0.00%
2025-04-25	0	1.680	1.680	1.740	1.600	1.600	2,200	3,512	1.5964	1.680	1.680	1.740	1.600	1.600	2,200	1.5964	-2.89%
2025-04-24	0	1.730	1.600	-	-	-	0	0	-	1.730	1.600	-	-	-	0	-	0.00%
2025-04-23	0	1.730	1.600	-	-	-	0	0	-	1.730	1.600	-	-	-	0	-	0.00%
2025-04-22	0	1.730	1.700	1.800	-	-	0	0	-	1.730	1.700	1.800	-	-	0	-	0.00%
2025-04-17	0	1.730	1.730	1.800	1.700	1.730	16,575	28,207	1.7018	1.730	1.730	1.800	1.700	1.730	16,575	1.7018	0.00%
2025-04-16	0	1.730	-	-	-	-	0	0	-	1.730	-	-	-	-	0	-	0.00%
2025-04-15	0	1.730	-	1.900	-	-	0	0	-	1.730	-	1.900	-	-	0	-	0.00%
2025-04-14	0	1.730	-	1.900	-	-	0	0	-	1.730	-	1.900	-	-	0	-	0.00%
2025-04-11	0	1.730	1.730	2.100	1.700	1.780	5,935	10,172	1.7139	1.730	1.730	2.100	1.700	1.780	5,935	1.7139	-4.95%
2025-04-10	0	1.820	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	0.00%
2025-04-09	0	1.820	-	1.820	1.820	1.820	1,000	1,820	1.8200	1.820	-	1.820	1.820	1.820	1,000	1.8200	0.00%
2025-04-08	0	1.820	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	0.00%
2025-04-07	0	1.820	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	0.00%
2025-04-03	0	1.820	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	0.00%
2025-04-02	0	1.820	1.800	-	-	-	150	264	1.7600	1.820	1.800	-	-	-	150	1.7600	0.00%
2025-04-01	0	1.820	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	0.00%
2025-03-31	0	1.820	-	-	-	-	75	121	1.6133	1.820	-	-	-	-	75	1.6133	0.00%
2025-03-28	0	1.820	1.820	-	1.800	1.880	3,025	5,523	1.8258	1.820	1.820	-	1.800	1.880	3,025	1.8258	-5.21%
2025-03-27	0	1.920	-	1.920	-	-	0	0	-	1.920	-	1.920	-	-	0	-	-5.42%
2025-03-26	0	2.030	1.850	2.030	-	-	275	550	2.0000	2.030	1.850	2.030	-	-	275	2.0000	-4.69%
2025-03-25	0	2.130	-	-	-	-	325	406	1.2492	2.130	-	-	-	-	325	1.2492	0.00%
2025-03-24	0	2.130	-	2.130	-	-	5	10	2.0000	2.130	-	2.130	-	-	5	2.0000	0.00%
2025-03-21	0	2.130	-	-	-	-	0	0	-	2.130	-	-	-	-	0	-	0.00%
2025-03-20	0	2.130	1.910	2.250	-	-	856	1,791	2.0923	2.130	1.910	2.250	-	-	856	2.0923	0.00%
2025-03-19	0	2.130	1.950	2.150	1.900	2.130	10,742	21,837	2.0329	2.130	1.950	2.150	1.900	2.130	10,742	2.0329	5.97%
2025-03-18	0	2.010	1.980	-	-	-	0	0	-	2.010	1.980	-	-	-	0	-	0.00%
2025-03-17	0	2.010	2.000	-	-	-	117	225	1.9231	2.010	2.000	-	-	-	117	1.9231	0.00%
2025-03-14	0	2.010	2.010	-	-	-	250	487	1.9480	2.010	2.010	-	-	-	250	1.9480	0.00%
2025-03-13	0	2.010	2.010	2.450	2.000	2.170	15,000	31,050	2.0700	2.010	2.010	2.450	2.000	2.170	15,000	2.0700	-11.45%
2025-03-12	0	2.270	2.270	2.620	2.270	2.270	1,130	2,561	2.2664	2.270	2.270	2.620	2.270	2.270	1,130	2.2664	-0.44%
2025-03-11	0	2.280	2.270	2.540	2.280	2.280	1,500	3,395	2.2633	2.280	2.270	2.540	2.280	2.280	1,500	2.2633	3.17%
2025-03-10	0	2.210	2.200	2.320	2.210	2.550	2,130	5,043	2.3676	2.210	2.200	2.320	2.210	2.550	2,130	2.3676	-12.65%
2025-03-07	0	2.530	2.350	2.540	2.530	2.530	1,400	3,428	2.4486	2.530	2.350	2.540	2.530	2.530	1,400	2.4486	14.48%
2025-03-06	0	2.210	2.200	2.640	2.210	2.210	1,300	2,856	2.1969	2.210	2.200	2.640	2.210	2.210	1,300	2.1969	-3.91%
2025-03-05	0	2.300	2.280	2.640	-	-	52	116	2.2308	2.300	2.280	2.640	-	-	52	2.2308	0.00%
2025-03-04	0	2.300	2.280	2.630	-	-	15	33	2.2000	2.300	2.280	2.630	-	-	15	2.2000	0.00%
2025-03-03	0	2.300	2.280	-	-	-	25	56	2.2400	2.300	2.280	-	-	-	25	2.2400	0.00%
2025-02-28	0	2.300	2.280	2.640	-	-	0	0	-	2.300	2.280	2.640	-	-	0	-	0.00%
2025-02-27	0	2.300	2.280	2.520	-	-	0	0	-	2.300	2.280	2.520	-	-	0	-	0.00%
2025-02-26	0	2.300	2.300	2.640	-	-	56	137	2.4464	2.300	2.300	2.640	-	-	56	2.4464	0.00%
2025-02-25	0	2.300	2.280	2.640	-	-	300	593	1.9767	2.300	2.280	2.640	-	-	300	1.9767	0.00%
2025-02-24	0	2.300	2.100	-	2.300	2.450	13,955	32,437	2.3244	2.300	2.100	-	2.300	2.450	13,955	2.3244	-6.12%
2025-02-21	0	2.450	2.420	-	-	-	56	134	2.3929	2.450	2.420	-	-	-	56	2.3929	0.00%
2025-02-20	0	2.450	2.420	-	-	-	50	119	2.3800	2.450	2.420	-	-	-	50	2.3800	0.00%
2025-02-19	0	2.450	2.400	-	-	-	300	717	2.3900	2.450	2.400	-	-	-	300	2.3900	0.00%
2025-02-18	0	2.450	2.400	-	-	-	0	0	-	2.450	2.400	-	-	-	0	-	0.00%
2025-02-17	0	2.450	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
2025-02-14	0	2.450	2.450	-	-	-	80	192	2.4000	2.450	2.450	-	-	-	80	2.4000	0.00%
2025-02-13	0	2.450	2.420	-	2.450	2.450	2,815	6,836	2.4284	2.450	2.420	-	2.450	2.450	2,815	2.4284	0.00%
2025-02-12	0	2.450	2.450	-	-	-	200	478	2.3900	2.450	2.450	-	-	-	200	2.3900	0.00%
2025-02-11	0	2.450	2.450	-	-	-	152	366	2.4079	2.450	2.450	-	-	-	152	2.4079	0.00%
2025-02-10	0	2.450	2.450	-	2.450	2.450	2,000	4,900	2.4500	2.450	2.450	-	2.450	2.450	2,000	2.4500	1.24%
2025-02-07	0	2.420	-	-	-	-	50	111	2.2200	2.420	-	-	-	-	50	2.2200	0.00%
2025-02-06	0	2.420	-	-	2.420	2.420	2,080	5,022	2.4144	2.420	-	-	2.420	2.420	2,080	2.4144	-1.22%
2025-02-05	0	2.450	-	-	-	-	65	156	2.4000	2.450	-	-	-	-	65	2.4000	0.00%
2025-02-04	0	2.450	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
2025-02-03	0	2.450	2.350	-	2.450	2.450	1,100	2,682	2.4382	2.450	2.350	-	2.450	2.450	1,100	2.4382	-2.00%
2025-01-28	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-01-27	0	2.500	-	-	-	-	75	182	2.4267	2.500	-	-	-	-	75	2.4267	0.00%
2025-01-24	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2025-01-23	0	2.500	2.400	-	-	-	100	230	2.3000	2.500	2.400	-	-	-	100	2.3000	0.00%
2025-01-22	0	2.500	2.350	2.590	-	-	0	0	-	2.500	2.350	2.590	-	-	0	-	0.00%
2025-01-21	0	2.500	2.400	-	-	-	0	0	-	2.500	2.400	-	-	-	0	-	0.00%
2025-01-20	0	2.500	2.400	2.500	2.400	2.500	2,160	5,279	2.4440	2.500	2.400	2.500	2.400	2.500	2,160	2.4440	4.17%
2025-01-17	0	2.400	2.350	-	-	-	450	927	2.0600	2.400	2.350	-	-	-	450	2.0600	0.00%
2025-01-16	0	2.400	2.400	-	-	-	130	281	2.1615	2.400	2.400	-	-	-	130	2.1615	0.00%
2025-01-15	0	2.400	2.400	-	2.370	2.380	3,800	9,016	2.3726	2.400	2.400	-	2.370	2.380	3,800	2.3726	-0.41%
2025-01-14	0	2.410	2.200	-	-	-	0	0	-	2.410	2.200	-	-	-	0	-	0.00%
2025-01-13	0	2.410	2.200	-	-	-	100	205	2.0500	2.410	2.200	-	-	-	100	2.0500	0.00%
2025-01-10	0	2.410	2.300	-	2.400	2.410	2,000	4,810	2.4050	2.410	2.300	-	2.400	2.410	2,000	2.4050	-0.82%
2025-01-09	0	2.430	2.400	-	2.300	2.430	6,295	14,873	2.3627	2.430	2.400	-	2.300	2.430	6,295	2.3627	-0.82%
2025-01-08	0	2.450	2.400	-	-	-	50	118	2.3600	2.450	2.400	-	-	-	50	2.3600	0.00%
2025-01-07	0	2.450	2.410	-	2.450	2.450	2,050	5,018	2.4478	2.450	2.410	-	2.450	2.450	2,050	2.4478	0.00%
2025-01-06	0	2.450	2.410	-	2.450	2.450	1,000	2,450	2.4500	2.450	2.410	-	2.450	2.450	1,000	2.4500	-0.81%
2025-01-03	0	2.470	2.410	-	-	-	0	0	-	2.470	2.410	-	-	-	0	-	0.00%
2025-01-02	0	2.470	2.410	-	-	-	0	0	-	2.470	2.410	-	-	-	0	-	0.00%
2024-12-31	0	2.470	2.430	-	-	-	0	0	-	2.470	2.430	-	-	-	0	-	0.00%
2024-12-30	0	2.470	2.430	-	-	-	100	239	2.3900	2.470	2.430	-	-	-	100	2.3900	0.00%
2024-12-27	0	2.470	2.430	-	-	-	50	120	2.4000	2.470	2.430	-	-	-	50	2.4000	0.00%
2024-12-24	0	2.470	2.460	-	-	-	5	12	2.4000	2.470	2.460	-	-	-	5	2.4000	0.00%
2024-12-23	0	2.470	2.460	-	-	-	0	0	-	2.470	2.460	-	-	-	0	-	0.00%
2024-12-20	0	2.470	2.460	-	-	-	11	26	2.3636	2.470	2.460	-	-	-	11	2.3636	0.00%
2024-12-19	0	2.470	2.460	-	-	-	0	0	-	2.470	2.460	-	-	-	0	-	0.00%
2024-12-18	0	2.470	2.470	-	2.470	2.470	8,090	19,977	2.4693	2.470	2.470	-	2.470	2.470	8,090	2.4693	-3.89%
2024-12-17	0	2.570	2.460	-	-	-	7	16	2.2857	2.570	2.460	-	-	-	7	2.2857	0.00%
2024-12-16	0	2.570	2.460	-	-	-	0	0	-	2.570	2.460	-	-	-	0	-	0.00%
2024-12-13	0	2.570	2.460	-	-	-	0	0	-	2.570	2.460	-	-	-	0	-	0.00%
2024-12-12	0	2.570	2.460	-	2.570	2.570	1,252	3,207	2.5615	2.570	2.460	-	2.570	2.570	1,252	2.5615	0.00%
2024-12-11	0	2.570	2.570	-	2.560	2.570	2,000	5,130	2.5650	2.570	2.570	-	2.560	2.570	2,000	2.5650	2.80%
2024-12-10	0	2.500	2.500	2.660	2.430	2.610	16,120	40,184	2.4928	2.500	2.500	2.660	2.430	2.610	16,120	2.4928	-6.72%
2024-12-09	0	2.680	2.430	-	-	-	0	0	-	2.680	2.430	-	-	-	0	-	0.00%
2024-12-06	0	2.680	2.410	-	2.680	2.700	2,050	5,511	2.6883	2.680	2.410	-	2.680	2.700	2,050	2.6883	-0.74%
2024-12-05	0	2.700	2.700	-	-	-	145	384	2.6483	2.700	2.700	-	-	-	145	2.6483	3.85%
2024-12-04	0	2.600	2.600	-	-	-	0	0	-	2.600	2.600	-	-	-	0	-	0.00%
2024-12-03	0	2.600	2.500	-	2.600	2.600	2,290	5,933	2.5908	2.600	2.500	-	2.600	2.600	2,290	2.5908	-7.14%
2024-12-02	0	2.800	2.500	3.030	-	-	0	0	-	2.800	2.500	3.030	-	-	0	-	0.00%
2024-11-29	0	2.800	2.700	-	-	-	0	0	-	2.800	2.700	-	-	-	0	-	0.00%
2024-11-28	0	2.800	2.800	3.030	-	-	0	0	-	2.800	2.800	3.030	-	-	0	-	3.70%
2024-11-27	0	2.700	2.600	-	2.700	2.700	2,000	5,400	2.7000	2.700	2.600	-	2.700	2.700	2,000	2.7000	-3.57%
2024-11-26	0	2.800	2.600	2.800	-	-	0	0	-	2.800	2.600	2.800	-	-	0	-	0.00%
2024-11-25	0	2.800	2.780	3.100	-	-	0	0	-	2.800	2.780	3.100	-	-	0	-	0.00%
2024-11-22	0	2.800	2.600	-	-	-	0	0	-	2.800	2.600	-	-	-	0	-	0.00%
2024-11-21	0	2.800	2.800	-	2.800	2.800	5,300	14,819	2.7960	2.800	2.800	-	2.800	2.800	5,300	2.7960	3.70%
2024-11-20	0	2.700	2.600	-	-	-	0	0	-	2.700	2.600	-	-	-	0	-	0.00%
2024-11-19	0	2.700	2.700	-	-	-	0	0	-	2.700	2.700	-	-	-	0	-	0.00%
2024-11-18	0	2.700	2.700	-	2.700	2.700	1,795	4,767	2.6557	2.700	2.700	-	2.700	2.700	1,795	2.6557	-1.82%
2024-11-15	0	2.750	2.700	-	-	-	345	904	2.6203	2.750	2.700	-	-	-	345	2.6203	0.00%
2024-11-14	0	2.750	2.750	2.980	-	-	90	244	2.7111	2.750	2.750	2.980	-	-	90	2.7111	0.00%
2024-11-13	0	2.750	2.750	3.000	2.700	2.730	5,000	13,530	2.7060	2.750	2.750	3.000	2.700	2.730	5,000	2.7060	-10.42%
2024-11-12	0	3.070	-	3.070	-	-	450	1,417	3.1489	3.070	-	3.070	-	-	450	3.1489	-4.06%
2024-11-11	0	3.200	2.800	-	3.200	3.200	1,000	3,200	3.2000	3.200	2.800	-	3.200	3.200	1,000	3.2000	6.67%
2024-11-08	0	3.000	2.600	-	3.000	3.000	7,045	21,115	2.9972	3.000	2.600	-	3.000	3.000	7,045	2.9972	0.00%
2024-11-07	0	3.000	2.600	3.100	-	-	10	26	2.6000	3.000	2.600	3.100	-	-	10	2.6000	0.00%
2024-11-06	0	3.000	2.600	3.240	-	-	200	520	2.6000	3.000	2.600	3.240	-	-	200	2.6000	0.00%
2024-11-05	0	3.000	3.000	3.200	2.900	2.990	6,759	19,975	2.9553	3.000	3.000	3.200	2.900	2.990	6,759	2.9553	3.45%
2024-11-04	0	2.900	2.600	-	-	-	0	0	-	2.900	2.600	-	-	-	0	-	0.00%
2024-11-01	0	2.900	2.600	-	-	-	0	0	-	2.900	2.600	-	-	-	0	-	0.00%
2024-10-31	0	2.900	2.600	-	-	-	0	0	-	2.900	2.600	-	-	-	0	-	0.00%
2024-10-30	0	2.900	2.600	-	-	-	0	0	-	2.900	2.600	-	-	-	0	-	0.00%
2024-10-29	0	2.900	2.600	3.000	-	-	100	257	2.5700	2.900	2.600	3.000	-	-	100	2.5700	0.00%
2024-10-28	0	2.900	2.600	-	-	-	0	0	-	2.900	2.600	-	-	-	0	-	0.00%
2024-10-25	0	2.900	2.600	-	-	-	30	76	2.5333	2.900	2.600	-	-	-	30	2.5333	0.00%
2024-10-24	0	2.900	2.600	-	-	-	300	779	2.5967	2.900	2.600	-	-	-	300	2.5967	0.00%
2024-10-23	0	2.900	2.600	-	-	-	5	12	2.4000	2.900	2.600	-	-	-	5	2.4000	0.00%
2024-10-22	0	2.900	2.600	-	2.900	2.900	2,000	5,800	2.9000	2.900	2.600	-	2.900	2.900	2,000	2.9000	0.00%
2024-10-21	0	2.900	2.700	-	2.900	2.900	10,000	29,000	2.9000	2.900	2.700	-	2.900	2.900	10,000	2.9000	0.00%
2024-10-18	0	2.900	2.700	2.900	-	-	110	282	2.5636	2.900	2.700	2.900	-	-	110	2.5636	0.00%
2024-10-17	0	2.900	2.610	2.900	2.900	2.900	4,290	12,345	2.8776	2.900	2.610	2.900	2.900	2.900	4,290	2.8776	0.00%
2024-10-16	0	2.900	2.680	2.900	2.900	2.900	1,800	4,960	2.7556	2.900	2.680	2.900	2.900	2.900	1,800	2.7556	-3.01%
2024-10-15	0	2.990	2.600	-	2.990	3.000	5,015	14,769	2.9450	2.990	2.600	-	2.990	3.000	5,015	2.9450	-1.64%
2024-10-14	0	3.040	2.900	3.040	-	-	0	0	-	3.040	2.900	3.040	-	-	0	-	0.00%
2024-10-10	0	3.040	2.850	3.040	-	-	18	52	2.8889	3.040	2.850	3.040	-	-	18	2.8889	0.00%
2024-10-09	0	3.040	3.040	3.150	-	-	50	148	2.9600	3.040	3.040	3.150	-	-	50	2.9600	0.00%
2024-10-08	0	3.040	3.000	3.260	3.040	3.280	20,245	63,505	3.1368	3.040	3.000	3.260	3.040	3.280	20,245	3.1368	-7.32%
2024-10-07	0	3.280	3.280	-	3.150	3.280	6,505	20,763	3.1919	3.280	3.280	-	3.150	3.280	6,505	3.1919	4.13%
2024-10-04	0	3.150	3.010	-	2.700	3.150	15,695	44,993	2.8667	3.150	3.010	-	2.700	3.150	15,695	2.8667	16.67%
2024-10-03	0	2.700	2.620	-	2.580	2.700	3,550	9,374	2.6406	2.700	2.620	-	2.580	2.700	3,550	2.6406	3.05%
2024-10-02	0	2.620	2.620	2.800	2.600	2.700	28,200	73,514	2.6069	2.620	2.620	2.800	2.600	2.700	28,200	2.6069	-4.38%
2024-09-30	0	2.740	2.740	2.900	2.740	2.900	11,995	34,426	2.8700	2.740	2.740	2.900	2.740	2.900	11,995	2.8700	-8.67%
2024-09-27	0	3.000	2.710	3.000	-	-	95	253	2.6632	3.000	2.710	3.000	-	-	95	2.6632	0.00%
2024-09-26	0	3.000	2.560	-	2.910	3.000	9,195	27,281	2.9669	3.000	2.560	-	2.910	3.000	9,195	2.9669	3.09%
2024-09-25	0	2.910	2.560	2.920	-	-	0	0	-	2.910	2.560	2.920	-	-	0	-	0.00%
2024-09-24	0	2.910	2.780	2.920	2.710	2.910	4,000	11,240	2.8100	2.910	2.780	2.920	2.710	2.910	4,000	2.8100	9.81%
2024-09-23	0	2.650	2.550	-	-	-	0	0	-	2.650	2.550	-	-	-	0	-	0.00%
2024-09-20	0	2.650	2.550	2.920	2.650	2.800	3,000	8,250	2.7500	2.650	2.550	2.920	2.650	2.800	3,000	2.7500	4.33%
2024-09-19	0	2.540	2.540	2.800	2.540	2.620	6,940	18,027	2.5976	2.540	2.540	2.800	2.540	2.620	6,940	2.5976	-4.51%
2024-09-17	0	2.660	2.540	2.660	-	-	0	0	-	2.660	2.540	2.660	-	-	0	-	-3.27%
2024-09-16	0	2.750	2.580	2.750	-	-	810	2,041	2.5198	2.750	2.580	2.750	-	-	810	2.5198	-4.18%
2024-09-13	0	2.870	2.540	2.870	-	-	0	0	-	2.870	2.540	2.870	-	-	0	-	0.00%
2024-09-12	0	2.870	2.530	3.000	-	-	165	462	2.8000	2.870	2.530	3.000	-	-	165	2.8000	0.00%
2024-09-11	0	2.870	2.520	3.000	-	-	475	1,157	2.4358	2.870	2.520	3.000	-	-	475	2.4358	0.00%
2024-09-10	0	2.870	2.520	2.870	-	-	0	0	-	2.870	2.520	2.870	-	-	0	-	-1.03%
2024-09-09	0	2.900	2.520	3.000	-	-	75	187	2.4933	2.900	2.520	3.000	-	-	75	2.4933	0.00%
2024-09-05	0	2.900	2.540	3.000	2.900	2.900	2,000	5,800	2.9000	2.900	2.540	3.000	2.900	2.900	2,000	2.9000	0.00%
2024-09-04	0	2.900	2.510	2.940	2.900	2.900	3,325	9,629	2.8959	2.900	2.510	2.940	2.900	2.900	3,325	2.8959	8.21%
2024-09-03	0	2.680	2.480	3.000	-	-	0	0	-	2.680	2.480	3.000	-	-	0	-	0.00%
2024-09-02	0	2.680	2.670	2.990	2.680	2.680	1,500	3,990	2.6600	2.680	2.670	2.990	2.680	2.680	1,500	2.6600	-7.59%
2024-08-30	0	2.900	2.900	3.000	2.900	2.900	1,025	2,968	2.8956	2.900	2.900	3.000	2.900	2.900	1,025	2.8956	7.41%
2024-08-29	0	2.700	2.700	3.000	2.620	2.620	2,000	5,240	2.6200	2.700	2.700	3.000	2.620	2.620	2,000	2.6200	-6.90%
2024-08-28	0	2.900	2.620	2.900	-	-	0	0	-	2.900	2.620	2.900	-	-	0	-	0.00%
2024-08-27	0	2.900	2.620	3.000	-	-	15	42	2.8000	2.900	2.620	3.000	-	-	15	2.8000	0.00%
2024-08-26	0	2.900	2.660	3.000	-	-	0	0	-	2.900	2.660	3.000	-	-	0	-	0.00%
2024-08-23	0	2.900	2.900	2.990	-	-	13	37	2.8462	2.900	2.900	2.990	-	-	13	2.8462	0.00%
2024-08-22	0	2.900	2.900	2.990	-	-	100	285	2.8500	2.900	2.900	2.990	-	-	100	2.8500	0.00%
2024-08-21	0	2.900	2.900	3.000	2.890	2.900	2,395	6,817	2.8463	2.900	2.900	3.000	2.890	2.900	2,395	2.8463	-0.68%
2024-08-20	0	2.920	2.710	2.920	-	-	112	300	2.6786	2.920	2.710	2.920	-	-	112	2.6786	-2.67%
2024-08-19	0	3.000	2.620	3.200	3.000	3.000	2,850	8,184	2.8716	3.000	2.620	3.200	3.000	3.000	2,850	2.8716	14.50%
2024-08-16	0	2.620	2.620	3.000	2.620	2.630	8,160	21,426	2.6257	2.620	2.620	3.000	2.620	2.630	8,160	2.6257	-6.09%
2024-08-15	0	2.790	2.620	3.000	-	-	0	0	-	2.790	2.620	3.000	-	-	0	-	0.00%
2024-08-14	0	2.790	2.650	3.000	-	-	0	0	-	2.790	2.650	3.000	-	-	0	-	0.00%
2024-08-13	0	2.790	2.610	2.800	2.790	2.790	1,160	3,199	2.7578	2.790	2.610	2.800	2.790	2.790	1,160	2.7578	-0.36%
2024-08-12	0	2.800	2.800	3.200	2.620	2.620	1,000	2,620	2.6200	2.800	2.800	3.200	2.620	2.620	1,000	2.6200	3.70%
2024-08-09	0	2.700	2.580	3.100	2.700	2.700	1,500	4,025	2.6833	2.700	2.580	3.100	2.700	2.700	1,500	2.6833	-10.00%
2024-08-08	0	3.000	2.600	3.000	-	-	0	0	-	3.000	2.600	3.000	-	-	0	-	0.00%
2024-08-07	0	3.000	2.680	3.400	-	-	0	0	-	3.000	2.680	3.400	-	-	0	-	0.00%
2024-08-06	0	3.000	2.610	-	-	-	0	0	-	3.000	2.610	-	-	-	0	-	0.00%
2024-08-05	0	3.000	2.620	3.350	-	-	0	0	-	3.000	2.620	3.350	-	-	0	-	0.00%
2024-08-02	0	3.000	2.710	3.100	-	-	0	0	-	3.000	2.710	3.100	-	-	0	-	0.00%
2024-08-01	0	3.000	2.890	3.450	-	-	27	79	2.9259	3.000	2.890	3.450	-	-	27	2.9259	0.00%
2024-07-31	0	3.000	2.730	3.100	2.980	3.000	9,940	29,644	2.9823	3.000	2.730	3.100	2.980	3.000	9,940	2.9823	10.70%
2024-07-30	0	2.710	2.710	2.990	2.710	2.720	8,750	23,685	2.7069	2.710	2.710	2.990	2.710	2.720	8,750	2.7069	0.00%
2024-07-29	0	2.710	2.710	2.990	-	-	0	0	-	2.710	2.710	2.990	-	-	0	-	0.37%
2024-07-26	0	2.700	2.430	2.990	2.700	2.700	4,152	11,182	2.6932	2.700	2.430	2.990	2.700	2.700	4,152	2.6932	3.05%
2024-07-25	0	2.620	2.620	2.990	2.410	2.420	6,050	14,603	2.4137	2.620	2.620	2.990	2.410	2.420	6,050	2.4137	-2.96%
2024-07-24	0	2.700	2.420	3.000	-	-	0	0	-	2.700	2.420	3.000	-	-	0	-	0.00%
2024-07-23	0	2.700	2.620	2.950	-	-	0	0	-	2.700	2.620	2.950	-	-	0	-	0.00%
2024-07-22	0	2.700	2.600	-	-	-	0	0	-	2.700	2.600	-	-	-	0	-	0.00%
2024-07-19	0	2.700	2.600	2.850	2.690	2.700	4,515	12,098	2.6795	2.700	2.600	2.850	2.690	2.700	4,515	2.6795	3.85%
2024-07-18	0	2.600	2.600	2.810	2.600	2.610	7,255	18,864	2.6001	2.600	2.600	2.810	2.600	2.610	7,255	2.6001	1.96%
2024-07-17	0	2.550	2.550	2.850	2.550	2.550	5,913	15,032	2.5422	2.550	2.550	2.850	2.550	2.550	5,913	2.5422	-4.49%
2024-07-16	0	2.670	2.550	2.700	-	-	25	62	2.4800	2.670	2.550	2.700	-	-	25	2.4800	0.00%
2024-07-15	0	2.670	2.550	2.670	2.670	2.670	2,650	6,811	2.5702	2.670	2.550	2.670	2.670	2.670	2,650	2.5702	-3.61%
2024-07-12	0	2.770	2.550	-	-	-	0	0	-	2.770	2.550	-	-	-	0	-	0.00%
2024-07-11	0	2.770	2.600	-	-	-	0	0	-	2.770	2.600	-	-	-	0	-	0.00%
2024-07-10	0	2.770	2.600	-	-	-	200	502	2.5100	2.770	2.600	-	-	-	200	2.5100	0.00%
2024-07-09	0	2.770	2.650	-	-	-	0	0	-	2.770	2.650	-	-	-	0	-	0.00%
2024-07-08	0	2.770	2.550	-	-	-	0	0	-	2.770	2.550	-	-	-	0	-	0.00%
2024-07-05	0	2.770	2.650	-	-	-	0	0	-	2.770	2.650	-	-	-	0	-	0.00%
2024-07-04	0	2.770	2.770	-	2.770	2.770	4,190	11,042	2.6353	2.770	2.770	-	2.770	2.770	4,190	2.6353	-2.12%
2024-07-03	0	2.830	2.590	-	2.830	2.830	10,000	28,300	2.8300	2.830	2.590	-	2.830	2.830	10,000	2.8300	0.00%
2024-07-02	0	2.830	2.550	-	2.830	2.830	10,005	28,313	2.8299	2.830	2.550	-	2.830	2.830	10,005	2.8299	0.00%
2024-06-28	0	2.830	2.510	2.830	2.810	2.830	54,000	152,300	2.8204	2.830	2.510	2.830	2.810	2.830	54,000	2.8204	4.81%
2024-06-27	0	2.700	2.510	2.820	-	-	0	0	-	2.700	2.510	2.820	-	-	0	-	0.00%
2024-06-26	0	2.700	2.500	2.820	-	-	1	2	2.0000	2.700	2.500	2.820	-	-	1	2.0000	0.00%
2024-06-25	0	2.700	2.520	2.820	-	-	30	78	2.6000	2.700	2.520	2.820	-	-	30	2.6000	0.00%
2024-06-24	0	2.700	2.610	2.700	2.610	2.700	3,000	7,940	2.6467	2.700	2.610	2.700	2.610	2.700	3,000	2.6467	-4.26%
2024-06-21	0	2.820	2.630	2.820	2.820	2.820	17,000	47,940	2.8200	2.820	2.630	2.820	2.820	2.820	17,000	2.8200	0.00%
2024-06-20	0	2.820	2.630	2.820	-	-	0	0	-	2.820	2.630	2.820	-	-	0	-	0.00%
2024-06-19	0	2.820	2.630	2.820	2.800	2.820	2,185	6,125	2.8032	2.820	2.630	2.820	2.800	2.820	2,185	2.8032	-1.40%
2024-06-18	0	2.860	2.630	2.860	-	-	510	1,315	2.5784	2.860	2.630	2.860	-	-	510	2.5784	-3.38%
2024-06-17	0	2.960	2.630	-	-	-	0	0	-	2.960	2.630	-	-	-	0	-	0.00%
2024-06-14	0	2.960	2.630	-	-	-	150	387	2.5800	2.960	2.630	-	-	-	150	2.5800	0.00%
2024-06-13	0	2.960	2.960	3.000	2.950	2.950	1,305	3,837	2.9402	2.960	2.960	3.000	2.950	2.950	1,305	2.9402	0.34%
2024-06-12	0	2.950	2.650	-	-	-	490	1,409	2.8755	2.950	2.650	-	-	-	490	2.8755	0.00%
2024-06-11	0	2.950	2.760	-	2.950	2.950	2,690	7,860	2.9219	2.950	2.760	-	2.950	2.950	2,690	2.9219	-1.67%
2024-06-07	0	3.000	2.880	3.000	3.030	3.030	1,515	4,472	2.9518	3.000	2.880	3.000	3.030	3.030	1,515	2.9518	-2.91%
2024-06-06	0	3.090	2.950	3.300	2.600	3.090	5,470	15,328	2.8022	3.090	2.950	3.300	2.600	3.090	5,470	2.8022	15.30%
2024-06-05	0	2.680	2.680	-	-	-	35	92	2.6286	2.680	2.680	-	-	-	35	2.6286	0.00%
2024-06-04	0	2.680	2.670	-	2.670	2.700	5,053	13,548	2.6812	2.680	2.670	-	2.670	2.700	5,053	2.6812	-10.37%
2024-06-03	0	2.990	2.660	-	-	-	0	0	-	2.990	2.660	-	-	-	0	-	0.00%
2024-05-31	0	2.990	2.660	-	-	-	0	0	-	2.990	2.660	-	-	-	0	-	0.00%
2024-05-30	0	2.990	2.610	-	-	-	0	0	-	2.990	2.610	-	-	-	0	-	0.00%
2024-05-29	0	2.990	2.850	2.990	2.840	3.000	25,570	74,316	2.9064	2.990	2.850	2.990	2.840	3.000	25,570	2.9064	11.99%
2024-05-28	0	2.670	2.670	3.000	-	-	0	0	-	2.670	2.670	3.000	-	-	0	-	0.75%
2024-05-27	0	2.650	2.650	3.000	-	-	0	0	-	2.650	2.650	3.000	-	-	0	-	1.53%
2024-05-24	0	2.610	2.410	3.000	-	-	300	762	2.5400	2.610	2.410	3.000	-	-	300	2.5400	0.00%
2024-05-23	0	2.610	2.600	3.000	2.610	2.610	2,340	6,045	2.5833	2.610	2.600	3.000	2.610	2.610	2,340	2.5833	-3.33%
2024-05-22	0	2.700	2.650	3.000	2.610	2.700	5,585	14,813	2.6523	2.700	2.650	3.000	2.610	2.700	5,585	2.6523	0.00%
2024-05-21	0	2.700	2.600	2.700	2.690	2.700	13,050	35,213	2.6983	2.700	2.600	2.700	2.690	2.700	13,050	2.6983	3.45%
2024-05-20	0	2.610	2.600	2.610	2.610	2.610	2,600	6,738	2.5915	2.610	2.600	2.610	2.610	2.610	2,600	2.5915	0.38%
2024-05-17	0	2.600	2.600	2.900	2.600	2.600	1,828	4,740	2.5930	2.600	2.600	2.900	2.600	2.600	1,828	2.5930	-2.26%
2024-05-16	0	2.660	2.660	2.900	2.650	2.650	3,400	8,994	2.6453	2.660	2.660	2.900	2.650	2.650	3,400	2.6453	0.38%
2024-05-14	0	2.650	2.500	-	-	-	0	0	-	2.650	2.500	-	-	-	0	-	0.00%
2024-05-13	0	2.650	2.500	-	-	-	0	0	-	2.650	2.500	-	-	-	0	-	0.00%
2024-05-10	0	2.650	2.500	-	-	-	1,235	3,254	2.6348	2.650	2.500	-	-	-	1,235	2.6348	0.00%
2024-05-09	0	2.650	2.620	-	-	-	0	0	-	2.650	2.620	-	-	-	0	-	0.00%
2024-05-08	0	2.650	2.410	2.650	-	-	540	1,279	2.3685	2.650	2.410	2.650	-	-	540	2.3685	0.00%
2024-05-07	0	2.650	2.550	-	-	-	50	118	2.3600	2.650	2.550	-	-	-	50	2.3600	0.00%
2024-05-06	0	2.650	2.650	3.000	-	-	0	0	-	2.650	2.650	3.000	-	-	0	-	0.00%
2024-05-03	0	2.650	2.650	-	2.600	2.670	5,500	14,575	2.6500	2.650	2.650	-	2.600	2.670	5,500	2.6500	-0.38%
2024-05-02	0	2.660	2.500	-	-	-	2	5	2.5000	2.660	2.500	-	-	-	2	2.5000	0.00%
2024-04-30	0	2.660	2.580	-	-	-	130	325	2.5000	2.660	2.580	-	-	-	130	2.5000	0.00%
2024-04-29	0	2.660	2.660	-	-	-	35	90	2.5714	2.660	2.660	-	-	-	35	2.5714	0.38%
2024-04-26	0	2.650	2.650	-	2.560	2.560	2,095	5,353	2.5551	2.650	2.650	-	2.560	2.560	2,095	2.5551	3.52%
2024-04-25	0	2.560	2.560	-	2.550	2.550	2,415	6,087	2.5205	2.560	2.560	-	2.550	2.550	2,415	2.5205	0.39%
2024-04-24	0	2.550	2.550	-	2.550	2.550	2,280	5,723	2.5101	2.550	2.550	-	2.550	2.550	2,280	2.5101	-1.92%
2024-04-23	0	2.600	2.300	-	2.600	2.600	1,687	4,285	2.5400	2.600	2.300	-	2.600	2.600	1,687	2.5400	0.00%
2024-04-22	0	2.600	2.600	3.150	2.600	2.600	2,975	7,691	2.5852	2.600	2.600	3.150	2.600	2.600	2,975	2.5852	-5.45%
2024-04-19	0	2.750	2.670	2.800	2.520	2.750	6,620	17,135	2.5884	2.750	2.670	2.800	2.520	2.750	6,620	2.5884	-4.51%
2024-04-18	0	2.880	2.610	2.880	2.610	2.890	4,075	11,213	2.7517	2.880	2.610	2.880	2.610	2.890	4,075	2.7517	-1.37%
2024-04-17	0	2.920	2.920	3.010	2.910	3.000	18,095	53,681	2.9666	2.920	2.920	3.010	2.910	3.000	18,095	2.9666	-5.81%
2024-04-16	0	3.100	3.020	3.210	3.100	3.100	2,250	6,920	3.0756	3.100	3.020	3.210	3.100	3.100	2,250	3.0756	-3.73%
2024-04-15	0	3.220	3.020	3.220	-	-	180	536	2.9778	3.220	3.020	3.220	-	-	180	2.9778	-1.83%
2024-04-12	0	3.280	3.190	3.330	-	-	40	129	3.2250	3.280	3.190	3.330	-	-	40	3.2250	0.00%
2024-04-11	0	3.280	3.200	3.430	3.280	3.280	5,391	17,547	3.2549	3.280	3.200	3.430	3.280	3.280	5,391	3.2549	-2.67%
2024-04-10	0	3.370	3.300	3.530	3.060	3.410	8,608	28,694	3.3334	3.370	3.300	3.530	3.060	3.410	8,608	3.3334	-0.88%
2024-04-09	0	3.400	3.340	3.570	-	-	136	408	3.0000	3.400	3.340	3.570	-	-	136	3.0000	0.00%
2024-04-08	0	3.400	3.400	3.580	3.400	3.550	4,030	13,841	3.4345	3.400	3.400	3.580	3.400	3.550	4,030	3.4345	-7.36%
2024-04-05	0	3.670	3.550	3.670	-	-	5	17	3.4000	3.670	3.550	3.670	-	-	5	3.4000	-0.27%
2024-04-03	0	3.680	3.590	3.760	3.690	3.690	1,000	3,690	3.6900	3.680	3.590	3.760	3.690	3.690	1,000	3.6900	1.38%
2024-04-02	0	3.630	3.580	3.690	3.630	3.630	2,920	10,492	3.5932	3.630	3.580	3.690	3.630	3.630	2,920	3.5932	-2.68%
2024-03-28	0	3.730	3.700	3.800	3.620	3.730	7,005	25,838	3.6885	3.730	3.700	3.800	3.620	3.730	7,005	3.6885	0.27%
2024-03-27	0	3.720	3.710	3.830	3.700	3.700	1,500	5,525	3.6833	3.720	3.710	3.830	3.700	3.700	1,500	3.6833	-4.37%
2024-03-26	0	3.890	3.870	4.080	3.800	3.890	4,210	16,137	3.8330	3.890	3.870	4.080	3.800	3.890	4,210	3.8330	-0.26%
2024-03-25	0	3.900	3.710	4.020	3.900	3.900	1,502	5,882	3.9161	3.900	3.710	4.020	3.900	3.900	1,502	3.9161	-2.99%
2024-03-22	0	4.020	3.660	4.250	4.020	4.020	1,550	6,208	4.0052	4.020	3.660	4.250	4.020	4.020	1,550	4.0052	-0.74%
2024-03-21	0	4.050	3.610	4.050	-	-	1,000	3,553	3.5530	4.050	3.610	4.050	-	-	1,000	3.5530	0.00%
2024-03-20	0	4.050	4.020	4.250	4.050	4.290	5,800	23,845	4.1112	4.050	4.020	4.250	4.050	4.290	5,800	4.1112	1.25%
2024-03-19	0	4.000	4.000	4.280	4.000	4.000	1,002	4,007	3.9990	4.000	4.000	4.280	4.000	4.000	1,002	3.9990	0.00%
2024-03-18	0	4.000	3.810	4.290	4.000	4.000	1,000	4,000	4.0000	4.000	3.810	4.290	4.000	4.000	1,000	4.0000	0.00%
2024-03-15	0	4.000	3.750	4.280	-	-	850	3,309	3.8929	4.000	3.750	4.280	-	-	850	3.8929	0.00%
2024-03-14	0	4.000	3.710	4.000	-	-	0	0	-	4.000	3.710	4.000	-	-	0	-	0.00%
2024-03-13	0	4.000	3.920	4.200	3.990	4.000	4,060	16,186	3.9867	4.000	3.920	4.200	3.990	4.000	4,060	3.9867	0.25%
2024-03-12	0	3.990	3.880	4.180	-	-	755	2,938	3.8914	3.990	3.880	4.180	-	-	755	3.8914	0.00%
2024-03-11	0	3.990	3.850	3.990	4.000	4.000	3,947	15,680	3.9726	3.990	3.850	3.990	4.000	4.000	3,947	3.9726	3.37%
2024-03-08	0	3.860	3.840	4.050	3.850	3.920	11,760	45,781	3.8929	3.860	3.840	4.050	3.850	3.920	11,760	3.8929	-11.26%
2024-03-07	0	4.350	3.860	4.350	4.390	4.390	1,350	5,707	4.2274	4.350	3.860	4.350	4.390	4.390	1,350	4.2274	13.87%
2024-03-06	0	3.820	3.810	4.000	3.650	3.820	9,222	34,484	3.7393	3.820	3.810	4.000	3.650	3.820	9,222	3.7393	1.87%
2024-03-05	0	3.750	3.750	4.290	3.750	4.290	16,355	68,706	4.2009	3.750	3.750	4.290	3.750	4.290	16,355	4.2009	-10.71%
2024-03-04	0	4.200	3.980	4.410	3.910	4.200	2,765	11,187	4.0459	4.200	3.980	4.410	3.910	4.200	2,765	4.0459	-4.11%
2024-03-01	0	4.380	3.760	4.380	3.710	4.400	11,445	49,664	4.3394	4.380	3.760	4.380	3.710	4.400	11,445	4.3394	0.46%
2024-02-29	0	4.360	4.010	4.360	3.800	4.490	7,172	31,362	4.3728	4.360	4.010	4.360	3.800	4.490	7,172	4.3728	9.00%
2024-02-28	0	4.000	4.000	4.180	3.730	4.220	13,875	56,813	4.0946	4.000	4.000	4.180	3.730	4.220	13,875	4.0946	2.30%
2024-02-27	0	3.910	3.900	4.000	3.750	4.000	12,393	48,858	3.9424	3.910	3.900	4.000	3.750	4.000	12,393	3.9424	0.26%
2024-02-26	0	3.900	3.500	4.000	3.800	4.000	4,246	16,685	3.9296	3.900	3.500	4.000	3.800	4.000	4,246	3.9296	2.63%
2024-02-23	0	3.800	3.540	3.880	3.770	4.000	4,910	19,438	3.9589	3.800	3.540	3.880	3.770	4.000	4,910	3.9589	-5.00%
2024-02-22	0	4.000	3.800	4.000	3.730	4.030	7,645	30,605	4.0033	4.000	3.800	4.000	3.730	4.030	7,645	4.0033	4.71%
2024-02-21	0	3.820	3.750	4.010	3.390	4.320	23,031	88,518	3.8434	3.820	3.750	4.010	3.390	4.320	23,031	3.8434	-4.50%
2024-02-20	0	0.020	0.019	0.021	0.019	0.020	587,000	11,674	0.0199	4.000	3.800	4.200	3.800	4.000	2,935	3.9775	-4.76%
2024-02-19	0	0.021	0.020	0.021	0.020	0.021	2,053,245	41,441	0.0202	4.200	4.000	4.200	4.000	4.200	10,266	4.0366	0.00%
2024-02-16	0	0.021	0.020	0.021	0.020	0.021	1,351,000	27,096	0.0201	4.200	4.000	4.200	4.000	4.200	6,755	4.0113	0.00%
2024-02-15	0	0.021	0.021	0.022	0.020	0.032	26,927,000	621,185	0.0231	4.200	4.200	4.400	4.000	6.400	134,635	4.6138	5.00%
2024-02-14	0	0.020	0.018	0.020	0.018	0.020	402,000	7,631	0.0190	4.000	3.600	4.000	3.600	4.000	2,010	3.7965	0.00%
2024-02-09	0	0.020	0.019	0.024	-	-	0	0	-	4.000	3.800	4.800	-	-	0	-	0.00%
2024-02-08	0	0.020	0.019	0.020	0.019	0.025	2,399,300	47,981	0.0200	4.000	3.800	4.000	3.800	5.000	11,997	3.9996	-4.76%
2024-02-07	0	0.021	0.018	0.021	0.018	0.021	52,000	977	0.0188	4.200	3.600	4.200	3.600	4.200	260	3.7577	5.00%
2024-02-06	0	0.020	0.019	0.021	0.020	0.020	1,000	20	0.0200	4.000	3.800	4.200	4.000	4.000	5	4.0000	0.00%
2024-02-05	0	0.020	0.018	0.020	-	-	0	0	-	4.000	3.600	4.000	-	-	0	-	0.00%
2024-02-02	0	0.020	0.018	0.020	0.018	0.020	35,305	638	0.0181	4.000	3.600	4.000	3.600	4.000	177	3.6142	5.26%
2024-02-01	0	0.019	0.018	0.019	0.018	0.019	33,929	617	0.0182	3.800	3.600	3.800	3.600	3.800	170	3.6370	0.00%
2024-01-31	0	0.019	0.019	0.020	0.018	0.020	346,000	6,273	0.0181	3.800	3.800	4.000	3.600	4.000	1,730	3.6260	0.00%
2024-01-30	0	0.019	0.019	0.021	0.018	0.019	650,000	12,297	0.0189	3.800	3.800	4.200	3.600	3.800	3,250	3.7837	0.00%
2024-01-29	0	0.019	0.019	0.020	0.019	0.021	342,000	6,505	0.0190	3.800	3.800	4.000	3.800	4.200	1,710	3.8041	5.56%
2024-01-26	0	0.018	0.018	0.020	0.018	0.020	1,748,000	32,718	0.0187	3.600	3.600	4.000	3.600	4.000	8,740	3.7435	-10.00%
2024-01-25	0	0.020	0.018	0.020	0.018	0.020	1,489,505	29,529	0.0198	4.000	3.600	4.000	3.600	4.000	7,448	3.9649	5.26%
2024-01-24	0	0.019	0.019	0.020	0.018	0.019	152,000	2,876	0.0189	3.800	3.800	4.000	3.600	3.800	760	3.7842	-5.00%
2024-01-23	0	0.020	0.018	0.020	0.018	0.020	344,000	6,860	0.0199	4.000	3.600	4.000	3.600	4.000	1,720	3.9884	0.00%
2024-01-22	0	0.020	0.018	0.020	0.018	0.020	553,000	10,343	0.0187	4.000	3.600	4.000	3.600	4.000	2,765	3.7407	0.00%
2024-01-19	0	0.020	0.018	0.020	0.018	0.020	107,000	1,942	0.0181	4.000	3.600	4.000	3.600	4.000	535	3.6299	0.00%
2024-01-18	0	0.020	0.018	0.020	0.018	0.020	48,000	870	0.0181	4.000	3.600	4.000	3.600	4.000	240	3.6250	5.26%
2024-01-17	0	0.019	0.019	0.020	0.018	0.020	2,032,000	38,352	0.0189	3.800	3.800	4.000	3.600	4.000	10,160	3.7748	-5.00%
2024-01-16	0	0.020	0.019	0.020	0.019	0.020	787,000	15,504	0.0197	4.000	3.800	4.000	3.800	4.000	3,935	3.9400	-4.76%
2024-01-15	0	0.021	0.020	0.021	0.019	0.021	4,049,000	81,806	0.0202	4.200	4.000	4.200	3.800	4.200	20,245	4.0408	5.00%
2024-01-12	0	0.020	0.018	0.020	0.018	0.021	12,248,700	235,981	0.0193	4.000	3.600	4.000	3.600	4.200	61,244	3.8532	-9.09%
2024-01-11	0	0.022	0.021	0.022	0.020	0.022	4,759,080	100,304	0.0211	4.400	4.200	4.400	4.000	4.400	23,795	4.2153	-4.35%
2024-01-10	0	0.023	0.022	0.023	0.022	0.023	284,232	6,445	0.0227	4.600	4.400	4.600	4.400	4.600	1,421	4.5350	4.55%
2024-01-09	0	0.022	0.022	0.024	0.021	0.024	278,466	6,627	0.0238	4.400	4.400	4.800	4.200	4.800	1,392	4.7596	0.00%
2024-01-08	0	0.022	0.022	0.023	0.022	0.023	1,116,000	24,853	0.0223	4.400	4.400	4.600	4.400	4.600	5,580	4.4539	-4.35%
2024-01-05	0	0.023	0.022	0.023	0.022	0.023	106,000	2,398	0.0226	4.600	4.400	4.600	4.400	4.600	530	4.5245	0.00%
2024-01-04	0	0.023	0.022	0.024	0.023	0.025	3,325,000	77,777	0.0234	4.600	4.400	4.800	4.600	5.000	16,625	4.6783	-4.17%
2024-01-03	0	0.024	0.023	0.024	0.023	0.025	480,241	11,512	0.0240	4.800	4.600	4.800	4.600	5.000	2,401	4.7943	0.00%
2024-01-02	0	0.024	0.022	0.024	0.022	0.024	509,000	11,829	0.0232	4.800	4.400	4.800	4.400	4.800	2,545	4.6479	4.35%
2023-12-29	0	0.023	0.022	0.023	0.022	0.025	1,393,000	31,617	0.0227	4.600	4.400	4.600	4.400	5.000	6,965	4.5394	0.00%
2023-12-28	0	0.023	0.023	0.024	0.023	0.026	2,942,000	70,353	0.0239	4.600	4.600	4.800	4.600	5.200	14,710	4.7827	-8.00%
2023-12-27	0	0.025	0.024	0.025	0.020	0.026	5,784,000	136,971	0.0237	5.000	4.800	5.000	4.000	5.200	28,920	4.7362	8.70%
2023-12-22	0	0.023	0.022	0.023	0.021	0.024	2,307,000	51,370	0.0223	4.600	4.400	4.600	4.200	4.800	11,535	4.4534	4.55%
2023-12-21	0	0.022	0.021	0.023	0.021	0.024	6,734,000	146,366	0.0217	4.400	4.200	4.600	4.200	4.800	33,670	4.3471	-8.33%
2023-12-20	0	0.024	0.023	0.024	0.021	0.026	6,883,002	163,086	0.0237	4.800	4.600	4.800	4.200	5.200	34,415	4.7388	4.35%
2023-12-19	0	0.023	0.022	0.023	0.022	0.026	5,177,025	122,505	0.0237	4.600	4.400	4.600	4.400	5.200	25,885	4.7326	-11.54%
2023-12-18	0	0.026	0.025	0.026	0.021	0.031	19,466,000	517,759	0.0266	5.200	5.000	5.200	4.200	6.200	97,330	5.3196	23.81%
2023-12-15	0	0.021	0.021	0.023	0.018	0.023	26,644,000	547,133	0.0205	4.200	4.200	4.600	3.600	4.600	133,220	4.1070	-19.23%
2023-12-14	0	0.026	0.026	0.027	0.024	0.028	4,934,921	128,802	0.0261	5.200	5.200	5.400	4.800	5.600	24,675	5.2200	0.00%
2023-12-13	0	0.026	0.024	0.026	0.025	0.028	12,149,000	319,070	0.0263	5.200	4.800	5.200	5.000	5.600	60,745	5.2526	-16.13%
2023-12-12	0	0.031	0.029	0.031	0.029	0.031	2,250,000	67,477	0.0300	6.200	5.800	6.200	5.800	6.200	11,250	5.9980	3.33%
2023-12-11	0	0.030	0.028	0.030	0.028	0.031	4,708,000	139,485	0.0296	6.000	5.600	6.000	5.600	6.200	23,540	5.9254	-3.23%
2023-12-08	0	0.031	0.030	0.031	0.027	0.039	27,135,869	848,939	0.0313	6.200	6.000	6.200	5.400	7.800	135,679	6.2570	-13.89%
2023-12-07	0	0.036	0.033	0.035	0.033	0.052	88,496,000	3,704,021	0.0419	7.200	6.600	7.000	6.600	10.40	442,480	8.3710	-10.00%
2023-12-06	0	0.040	0.039	0.040	0.015	0.041	102,060,789	3,024,559	0.0296	8.000	7.800	8.000	3.000	8.200	510,304	5.9270	150.00%
2023-12-05	0	0.016	0.016	0.017	0.015	0.017	642,000	10,529	0.0164	3.200	3.200	3.400	3.000	3.400	3,210	3.2801	0.00%
2023-12-04	0	0.016	0.015	0.017	0.016	0.019	6,439,000	109,103	0.0169	3.200	3.000	3.400	3.200	3.800	32,195	3.3888	-11.11%
2023-12-01	0	0.018	0.018	0.020	0.018	0.022	4,000,000	79,010	0.0198	3.600	3.600	4.000	3.600	4.400	20,000	3.9505	-18.18%
2023-11-30	0	0.022	0.020	0.022	0.022	0.022	2,197,000	48,334	0.0220	4.400	4.000	4.400	4.400	4.400	10,985	4.4000	4.76%
2023-11-29	0	0.021	0.020	0.021	0.021	0.023	4,942,000	107,944	0.0218	4.200	4.000	4.200	4.200	4.600	24,710	4.3684	-16.00%
2023-11-28	0	0.025	0.023	0.027	0.023	0.025	428,000	10,293	0.0240	5.000	4.600	5.400	4.600	5.000	2,140	4.8098	0.00%
2023-11-27	0	0.025	0.023	0.025	0.023	0.025	502,000	12,059	0.0240	5.000	4.600	5.000	4.600	5.000	2,510	4.8044	8.70%
2023-11-24	0	0.023	0.023	0.024	0.022	0.024	434,000	9,964	0.0230	4.600	4.600	4.800	4.400	4.800	2,170	4.5917	-4.17%
2023-11-23	0	0.024	0.022	0.024	0.021	0.024	794,000	17,484	0.0220	4.800	4.400	4.800	4.200	4.800	3,970	4.4040	4.35%
2023-11-22	0	0.023	0.023	0.024	0.023	0.024	108,000	2,501	0.0232	4.600	4.600	4.800	4.600	4.800	540	4.6315	-4.17%
2023-11-21	0	0.024	0.023	0.024	0.022	0.026	4,196,155	95,360	0.0227	4.800	4.600	4.800	4.400	5.200	20,981	4.5451	-4.00%
2023-11-20	0	0.025	0.025	0.026	0.025	0.026	42,000	1,064	0.0253	5.000	5.000	5.200	5.000	5.200	210	5.0667	-10.71%
2023-11-17	0	0.028	0.027	0.028	0.026	0.028	1,272,000	33,346	0.0262	5.600	5.400	5.600	5.200	5.600	6,360	5.2431	0.00%
2023-11-16	0	0.028	0.027	0.028	0.026	0.028	442,000	11,598	0.0262	5.600	5.400	5.600	5.200	5.600	2,210	5.2480	0.00%
2023-11-15	0	0.028	0.027	0.028	0.027	0.028	139,000	3,782	0.0272	5.600	5.400	5.600	5.400	5.600	695	5.4417	0.00%
2023-11-14	0	0.028	0.027	0.028	0.027	0.029	1,314,000	35,817	0.0273	5.600	5.400	5.600	5.400	5.800	6,570	5.4516	7.69%
2023-11-13	0	0.026	0.026	0.027	0.026	0.029	757,000	20,081	0.0265	5.200	5.200	5.400	5.200	5.800	3,785	5.3054	-10.34%
2023-11-10	0	0.029	0.026	0.029	0.025	0.029	1,547,000	42,085	0.0272	5.800	5.200	5.800	5.000	5.800	7,735	5.4409	0.00%
2023-11-09	0	0.029	0.027	0.029	0.026	0.030	1,381,000	37,997	0.0275	5.800	5.400	5.800	5.200	6.000	6,905	5.5028	3.57%
2023-11-08	0	0.028	0.027	0.029	0.025	0.029	616,000	16,420	0.0267	5.600	5.400	5.800	5.000	5.800	3,080	5.3312	-3.45%
2023-11-07	0	0.029	0.027	0.028	0.027	0.029	2,529,000	70,941	0.0281	5.800	5.400	5.600	5.400	5.800	12,645	5.6102	0.00%
2023-11-06	0	0.029	0.025	0.029	0.025	0.029	1,099,000	30,065	0.0274	5.800	5.000	5.800	5.000	5.800	5,495	5.4713	11.54%
2023-11-03	0	0.026	0.025	0.026	0.025	0.027	1,795,000	45,924	0.0256	5.200	5.000	5.200	5.000	5.400	8,975	5.1169	4.00%
2023-11-02	0	0.025	0.025	0.027	0.025	0.028	5,026,000	129,282	0.0257	5.000	5.000	5.400	5.000	5.600	25,130	5.1445	-7.41%
2023-11-01	0	0.027	0.025	0.027	0.025	0.027	345,232	8,974	0.0260	5.400	5.000	5.400	5.000	5.400	1,726	5.1988	0.00%
2023-10-31	0	0.027	0.025	0.027	0.024	0.027	9,726,000	240,578	0.0247	5.400	5.000	5.400	4.800	5.400	48,630	4.9471	8.00%
2023-10-30	0	0.025	0.025	0.026	0.024	0.026	6,019,000	148,088	0.0246	5.000	5.000	5.200	4.800	5.200	30,095	4.9207	-3.85%
2023-10-27	0	0.026	0.026	0.027	0.023	0.029	26,986,000	729,793	0.0270	5.200	5.200	5.400	4.600	5.800	134,930	5.4087	13.04%
2023-10-26	0	0.023	0.022	0.023	0.021	0.024	8,668,000	195,079	0.0225	4.600	4.400	4.600	4.200	4.800	43,340	4.5011	4.55%
2023-10-25	0	0.022	0.021	0.022	0.020	0.032	87,569,831	2,105,152	0.0240	4.400	4.200	4.400	4.000	6.400	437,849	4.8079	-33.33%
2023-10-24	0	0.033	0.031	0.033	0.030	0.033	1,616,014	51,252	0.0317	6.600	6.200	6.600	6.000	6.600	8,080	6.3430	3.12%
2023-10-20	0	0.032	0.030	0.032	0.030	0.032	1,297,000	40,348	0.0311	6.400	6.000	6.400	6.000	6.400	6,485	6.2217	3.23%
2023-10-19	0	0.031	0.030	0.031	0.030	0.032	9,795,000	298,237	0.0304	6.200	6.000	6.200	6.000	6.400	48,975	6.0896	-6.06%
2023-10-18	0	0.033	0.031	0.033	0.030	0.033	20,175,010	628,275	0.0311	6.600	6.200	6.600	6.000	6.600	100,875	6.2282	-5.71%
2023-10-17	0	0.035	0.034	0.035	0.033	0.037	10,273,287	357,718	0.0348	7.000	6.800	7.000	6.600	7.400	51,366	6.9640	-10.26%
2023-10-16	0	0.039	0.036	0.039	0.036	0.041	849,000	32,307	0.0381	7.800	7.200	7.800	7.200	8.200	4,245	7.6106	2.63%
2023-10-13	0	0.038	0.037	0.038	0.036	0.038	672,000	24,529	0.0365	7.600	7.400	7.600	7.200	7.600	3,360	7.3003	0.00%
2023-10-12	0	0.038	0.036	0.038	0.036	0.038	651,000	24,311	0.0373	7.600	7.200	7.600	7.200	7.600	3,255	7.4688	0.00%
2023-10-11	0	0.038	0.037	0.038	0.037	0.038	390,387	14,720	0.0377	7.600	7.400	7.600	7.400	7.600	1,952	7.5412	-2.56%
2023-10-10	0	0.039	0.037	0.039	0.038	0.040	251,000	9,824	0.0391	7.800	7.400	7.800	7.600	8.000	1,255	7.8279	0.00%
2023-10-09	0	0.039	0.035	0.040	-	-	0	0	-	7.800	7.000	8.000	-	-	0	-	0.00%
2023-10-06	0	0.039	0.038	0.039	-	-	0	0	-	7.800	7.600	7.800	-	-	0	-	0.00%
2023-10-05	0	0.039	0.038	0.040	0.037	0.039	412,000	15,628	0.0379	7.800	7.600	8.000	7.400	7.800	2,060	7.5864	0.00%
2023-10-04	0	0.039	0.036	0.040	0.035	0.039	123,000	4,674	0.0380	7.800	7.200	8.000	7.000	7.800	615	7.6000	0.00%
2023-10-03	0	0.039	0.035	0.040	0.035	0.039	1,160,000	41,897	0.0361	7.800	7.000	8.000	7.000	7.800	5,800	7.2236	0.00%
2023-09-29	0	0.039	0.039	0.040	0.037	0.040	1,646,000	62,460	0.0379	7.800	7.800	8.000	7.400	8.000	8,230	7.5893	-4.88%
2023-09-28	0	0.041	0.037	0.041	0.040	0.041	61,000	2,451	0.0402	8.200	7.400	8.200	8.000	8.200	305	8.0361	0.00%
2023-09-27	0	0.041	0.037	0.041	0.038	0.038	43,000	1,634	0.0380	8.200	7.400	8.200	7.600	7.600	215	7.6000	0.00%
2023-09-26	0	0.041	0.036	0.041	0.036	0.041	659,680	24,422	0.0370	8.200	7.200	8.200	7.200	8.200	3,298	7.4042	0.00%
2023-09-25	0	0.041	0.036	0.041	0.038	0.042	32,408	1,299	0.0401	8.200	7.200	8.200	7.600	8.400	162	8.0165	-2.38%
2023-09-22	0	0.042	0.038	0.041	0.039	0.043	744,000	29,244	0.0393	8.400	7.600	8.200	7.800	8.600	3,720	7.8613	-4.55%
2023-09-21	0	0.044	0.036	0.042	0.037	0.044	360,465	14,282	0.0396	8.800	7.200	8.400	7.400	8.800	1,802	7.9242	10.00%
2023-09-20	0	0.040	0.036	0.040	0.036	0.040	190,000	7,408	0.0390	8.000	7.200	8.000	7.200	8.000	950	7.7979	0.00%
2023-09-19	0	0.040	0.036	0.040	0.035	0.040	1,004,482	36,466	0.0363	8.000	7.200	8.000	7.000	8.000	5,022	7.2607	0.00%
2023-09-18	0	0.040	0.038	0.040	0.036	0.040	663,000	25,033	0.0378	8.000	7.600	8.000	7.200	8.000	3,315	7.5514	0.00%
2023-09-15	0	0.040	0.038	0.040	0.039	0.040	505,000	19,696	0.0390	8.000	7.600	8.000	7.800	8.000	2,525	7.8004	4.35%
2023-09-14	0	0.040	0.038	0.040	0.037	0.041	892,500	35,216	0.0395	7.667	7.283	7.667	7.092	7.858	4,657	7.5627	0.00%
2023-09-13	0	0.040	0.037	0.040	0.037	0.043	1,128,828	45,440	0.0403	7.667	7.092	7.667	7.092	8.242	5,890	7.7154	-4.76%
2023-09-12	0	0.042	0.040	0.042	0.040	0.050	8,079,260	338,632	0.0419	8.050	7.667	8.050	7.667	9.583	42,153	8.0335	-20.75%
2023-09-11	0	0.053	0.048	0.055	-	-	0	0	-	10.16	9.200	10.54	-	-	0	-	0.00%
2023-09-07	0	0.053	0.048	0.053	0.055	0.055	20,000	1,099	0.0550	10.16	9.200	10.16	10.54	10.54	104	10.532	-7.02%
2023-09-06	0	0.057	0.049	0.058	0.057	0.057	1,000	57	0.0570	10.93	9.392	11.12	10.93	10.93	5	10.925	18.75%
2023-09-05	0	0.048	0.048	0.058	0.048	0.050	4,000	198	0.0495	9.200	9.200	11.12	9.200	9.583	21	9.4875	-14.29%
2023-09-04	0	0.056	0.051	0.057	0.050	0.056	627,880	32,332	0.0515	10.73	9.775	10.93	9.583	10.73	3,276	9.8697	-1.75%
2023-08-31	0	0.057	0.057	0.058	0.046	0.057	102,044	5,210	0.0511	10.93	10.93	11.12	8.817	10.93	532	9.7858	16.33%
2023-08-30	0	0.049	0.049	0.052	0.048	0.055	1,025,000	52,651	0.0514	9.392	9.392	9.967	9.200	10.54	5,348	9.8453	-10.91%
2023-08-29	0	0.055	0.055	0.056	0.055	0.055	1,008,000	55,440	0.0550	10.54	10.54	10.73	10.54	10.54	5,259	10.542	-1.79%
2023-08-28	0	0.056	0.056	0.058	0.056	0.056	3,042	169	0.0556	10.73	10.73	11.12	10.73	10.73	16	10.648	0.00%
2023-08-25	0	0.056	0.056	0.058	0.056	0.056	51,000	2,856	0.0560	10.73	10.73	11.12	10.73	10.73	266	10.733	0.00%
2023-08-24	0	0.056	0.056	0.058	0.055	0.056	10,000	556	0.0556	10.73	10.73	11.12	10.54	10.73	52	10.657	-1.75%
2023-08-23	0	0.057	0.056	0.058	0.056	0.058	429,350	24,244	0.0565	10.93	10.73	11.12	10.73	11.12	2,240	10.823	-1.72%
2023-08-22	0	0.058	0.058	0.064	0.058	0.059	35,000	2,060	0.0589	11.12	11.12	12.27	11.12	11.31	183	11.281	0.00%
2023-08-21	0	0.058	0.058	0.060	-	-	0	0	-	11.12	11.12	11.50	-	-	0	-	0.00%
2023-08-18	0	0.058	0.058	0.070	0.058	0.058	2,000	116	0.0580	11.12	11.12	13.42	11.12	11.12	10	11.117	-3.33%
2023-08-17	0	0.060	0.058	0.060	0.060	0.060	164,000	9,840	0.0600	11.50	11.12	11.50	11.50	11.50	856	11.500	0.00%
2023-08-16	0	0.060	0.060	0.062	0.060	0.060	374,000	22,440	0.0600	11.50	11.50	11.88	11.50	11.50	1,951	11.500	-3.23%
2023-08-15	0	0.062	0.058	0.062	0.056	0.070	995,000	61,253	0.0616	11.88	11.12	11.88	10.73	13.42	5,191	11.799	5.08%
2023-08-14	0	0.059	0.059	0.060	0.056	0.059	138,000	8,004	0.0580	11.31	11.31	11.50	10.73	11.31	720	11.117	3.51%
2023-08-11	0	0.057	0.057	0.060	0.056	0.057	359,000	20,403	0.0568	10.93	10.93	11.50	10.73	10.93	1,873	10.893	-5.00%
2023-08-10	0	0.060	0.056	0.060	0.055	0.060	235,000	13,484	0.0574	11.50	10.73	11.50	10.54	11.50	1,226	10.998	5.26%
2023-08-09	0	0.057	0.057	0.060	0.057	0.057	188,870	10,756	0.0569	10.93	10.93	11.50	10.93	10.93	985	10.915	-6.56%
2023-08-08	0	0.061	0.057	0.061	-	-	0	0	-	11.69	10.93	11.69	-	-	0	-	0.00%
2023-08-07	0	0.061	0.058	0.061	0.061	0.061	51,000	3,111	0.0610	11.69	11.12	11.69	11.69	11.69	266	11.692	0.00%
2023-08-04	0	0.061	0.060	0.061	0.057	0.062	620,000	37,288	0.0601	11.69	11.50	11.69	10.93	11.88	3,235	11.527	3.39%
2023-08-03	0	0.059	0.057	0.060	0.057	0.059	239,000	13,816	0.0578	11.31	10.93	11.50	10.93	11.31	1,247	11.080	-1.67%
2023-08-02	0	0.060	0.059	0.060	-	-	0	0	-	11.50	11.31	11.50	-	-	0	-	0.00%
2023-08-01	0	0.060	0.060	0.062	-	-	0	0	-	11.50	11.50	11.88	-	-	0	-	3.45%
2023-07-31	0	0.058	0.058	0.062	0.057	0.062	157,000	9,476	0.0604	11.12	11.12	11.88	10.93	11.88	819	11.568	-4.92%
2023-07-28	0	0.061	0.061	0.063	-	-	0	0	-	11.69	11.69	12.08	-	-	0	-	1.67%
2023-07-27	0	0.060	0.058	0.060	-	-	0	0	-	11.50	11.12	11.50	-	-	0	-	0.00%
2023-07-26	0	0.060	0.060	0.063	0.058	0.060	86,000	5,015	0.0583	11.50	11.50	12.08	11.12	11.50	449	11.177	-4.76%
2023-07-25	0	0.063	0.061	0.064	0.055	0.063	522,000	32,200	0.0617	12.08	11.69	12.27	10.54	12.08	2,723	11.823	5.00%
2023-07-24	0	0.060	0.060	0.063	0.060	0.060	110,588	6,632	0.0600	11.50	11.50	12.08	11.50	11.50	577	11.494	0.00%
2023-07-21	0	0.060	0.060	0.061	0.058	0.064	93,630	5,855	0.0625	11.50	11.50	11.69	11.12	12.27	489	11.986	0.00%
2023-07-20	0	0.060	0.060	0.063	0.060	0.060	318,000	19,080	0.0600	11.50	11.50	12.08	11.50	11.50	1,659	11.500	-1.64%
2023-07-19	0	0.061	0.061	0.063	0.061	0.064	190,000	11,619	0.0612	11.69	11.69	12.08	11.69	12.27	991	11.721	-4.69%
2023-07-18	0	0.064	0.061	0.064	0.061	0.064	40,000	2,512	0.0628	12.27	11.69	12.27	11.69	12.27	209	12.037	4.92%
2023-07-14	0	0.061	0.061	0.064	-	-	0	0	-	11.69	11.69	12.27	-	-	0	-	0.00%
2023-07-13	0	0.061	0.061	0.064	0.061	0.062	66,000	4,054	0.0614	11.69	11.69	12.27	11.69	11.88	344	11.773	0.00%
2023-07-12	0	0.061	0.061	0.064	0.061	0.062	29,000	1,790	0.0617	11.69	11.69	12.27	11.69	11.88	151	11.830	-6.15%
2023-07-11	0	0.065	0.062	0.065	-	-	0	0	-	12.46	11.88	12.46	-	-	0	-	-1.52%
2023-07-10	0	0.066	0.066	0.069	0.061	0.068	286,089	18,094	0.0632	12.65	12.65	13.22	11.69	13.03	1,493	12.122	6.45%
2023-07-07	0	0.062	0.061	0.068	-	-	0	0	-	11.88	11.69	13.03	-	-	0	-	0.00%
2023-07-06	0	0.062	0.062	0.067	0.062	0.062	191,000	11,842	0.0620	11.88	11.88	12.84	11.88	11.88	997	11.883	0.00%
2023-07-05	0	0.062	0.062	0.065	0.062	0.065	52,000	3,271	0.0629	11.88	11.88	12.46	11.88	12.46	271	12.057	-3.13%
2023-07-04	0	0.064	0.061	0.067	-	-	0	0	-	12.27	11.69	12.84	-	-	0	-	0.00%
2023-07-03	0	0.064	0.061	0.064	-	-	0	0	-	12.27	11.69	12.27	-	-	0	-	0.00%
2023-06-30	0	0.064	0.063	0.065	0.063	0.064	110,000	7,020	0.0638	12.27	12.08	12.46	12.08	12.27	574	12.232	4.92%
2023-06-29	0	0.061	0.061	0.063	0.061	0.062	107,000	6,547	0.0612	11.69	11.69	12.08	11.69	11.88	558	11.727	-4.69%
2023-06-28	0	0.064	0.063	0.067	0.060	0.064	721,000	43,686	0.0606	12.27	12.08	12.84	11.50	12.27	3,762	11.613	0.00%
2023-06-27	0	0.064	0.062	0.064	-	-	0	0	-	12.27	11.88	12.27	-	-	0	-	-4.48%
2023-06-26	0	0.067	0.063	0.067	-	-	0	0	-	12.84	12.08	12.84	-	-	0	-	0.00%
2023-06-23	0	0.067	0.061	0.068	0.061	0.067	60,850	3,749	0.0616	12.84	11.69	13.03	11.69	12.84	317	11.809	1.52%
2023-06-21	0	0.066	0.066	0.068	0.062	0.066	252,000	16,536	0.0656	12.65	12.65	13.03	11.88	12.65	1,315	12.577	-1.49%
2023-06-20	0	0.067	0.067	0.072	0.066	0.071	53,000	3,577	0.0675	12.84	12.84	13.80	12.65	13.61	277	12.936	-2.90%
2023-06-19	0	0.069	0.065	0.069	0.061	0.069	55,696	3,557	0.0639	13.22	12.46	13.22	11.69	13.22	291	12.241	15.00%
2023-06-16	0	0.060	0.060	0.063	0.060	0.063	548,000	33,972	0.0620	11.50	11.50	12.08	11.50	12.08	2,859	11.882	-7.69%
2023-06-15	0	0.065	0.065	0.067	0.061	0.065	163,888	10,413	0.0635	12.46	12.46	12.84	11.69	12.46	855	12.178	0.00%
2023-06-14	0	0.065	0.062	0.067	0.062	0.065	331,690	20,659	0.0623	12.46	11.88	12.84	11.88	12.46	1,731	11.938	0.00%
2023-06-13	0	0.065	0.064	0.065	-	-	0	0	-	12.46	12.27	12.46	-	-	0	-	-4.41%
2023-06-12	0	0.068	0.068	0.073	0.065	0.073	539,000	36,566	0.0678	13.03	13.03	13.99	12.46	13.99	2,812	13.003	0.00%
2023-06-09	0	0.068	0.063	0.068	0.061	0.069	686,842	43,290	0.0630	13.03	12.08	13.03	11.69	13.22	3,584	12.080	6.25%
2023-06-08	0	0.064	0.064	0.073	0.062	0.066	319,000	20,500	0.0643	12.27	12.27	13.99	11.88	12.65	1,664	12.317	-4.48%
2023-06-07	0	0.067	0.067	0.068	0.067	0.067	39,114	2,619	0.0670	12.84	12.84	13.03	12.84	12.84	204	12.834	-2.90%
2023-06-06	0	0.069	0.066	0.073	-	-	40,000	2,760	0.0690	13.22	12.65	13.99	-	-	209	13.225	0.00%
2023-06-05	0	0.069	0.069	0.073	0.066	0.070	228,615	15,882	0.0695	13.22	13.22	13.99	12.65	13.42	1,193	13.315	-8.00%
2023-06-02	0	0.075	0.070	0.075	0.066	0.075	425,000	29,306	0.0690	14.38	13.42	14.38	12.65	14.38	2,217	13.216	5.63%
2023-06-01	0	0.071	0.067	0.071	0.061	0.071	175,000	11,461	0.0655	13.61	12.84	13.61	11.69	13.61	913	12.553	0.00%
2023-05-31	0	0.071	0.057	0.071	-	-	0	0	-	13.61	10.93	13.61	-	-	0	-	-5.33%
2023-05-30	0	0.075	0.062	0.075	0.070	0.075	237,000	16,523	0.0697	14.38	11.88	14.38	13.42	14.38	1,237	13.362	7.14%
2023-05-29	0	0.070	0.068	0.070	-	-	0	0	-	13.42	13.03	13.42	-	-	0	-	0.00%
2023-05-25	0	0.070	0.070	0.075	0.070	0.072	31,285	2,231	0.0713	13.42	13.42	14.38	13.42	13.80	163	13.668	-1.41%
2023-05-24	0	0.071	0.070	0.071	0.071	0.072	106,000	7,614	0.0718	13.61	13.42	13.61	13.61	13.80	553	13.767	-1.39%
2023-05-23	0	0.072	0.072	0.078	0.072	0.073	66,000	4,812	0.0729	13.80	13.80	14.95	13.80	13.99	344	13.974	-1.37%
2023-05-22	0	0.073	0.073	0.080	0.073	0.073	1,000	73	0.0730	13.99	13.99	15.33	13.99	13.99	5	13.992	0.00%
2023-05-19	0	0.073	0.073	0.083	0.073	0.073	4,000	292	0.0730	13.99	13.99	15.91	13.99	13.99	21	13.992	1.39%
2023-05-18	0	0.072	0.072	0.086	0.072	0.089	140,000	11,188	0.0799	13.80	13.80	16.48	13.80	17.06	730	15.317	-7.69%
2023-05-17	0	0.078	0.076	0.078	0.069	0.079	1,620,000	119,461	0.0737	14.95	14.57	14.95	13.22	15.14	8,452	14.134	5.41%
2023-05-16	0	0.074	0.072	0.074	-	-	0	0	-	14.18	13.80	14.18	-	-	0	-	0.00%
2023-05-15	0	0.074	0.072	0.074	0.075	0.075	200,000	15,000	0.0750	14.18	13.80	14.18	14.38	14.38	1,043	14.375	2.78%
2023-05-12	0	0.072	0.072	0.079	0.072	0.072	12,000	864	0.0720	13.80	13.80	15.14	13.80	13.80	63	13.800	-6.49%
2023-05-11	0	0.077	0.072	0.077	0.072	0.077	212,000	15,404	0.0727	14.76	13.80	14.76	13.80	14.76	1,106	13.927	6.94%
2023-05-10	0	0.072	0.072	0.076	0.072	0.073	176,533	12,776	0.0724	13.80	13.80	14.57	13.80	13.99	921	13.871	-5.26%
2023-05-09	0	0.076	0.074	0.080	0.076	0.082	251,000	19,082	0.0760	14.57	14.18	15.33	14.57	15.72	1,310	14.571	0.00%
2023-05-08	0	0.076	0.076	0.078	0.076	0.076	110,000	8,360	0.0760	14.57	14.57	14.95	14.57	14.57	574	14.567	0.00%
2023-05-05	0	0.076	0.076	0.080	0.076	0.076	37,000	2,812	0.0760	14.57	14.57	15.33	14.57	14.57	193	14.567	-3.80%
2023-05-04	0	0.079	0.078	0.079	0.078	0.079	148,000	11,592	0.0783	15.14	14.95	15.14	14.95	15.14	772	15.012	1.28%
2023-05-03	0	0.078	0.073	0.078	0.072	0.079	413,000	31,714	0.0768	14.95	13.99	14.95	13.80	15.14	2,155	14.718	-1.27%
2023-05-02	0	0.079	0.073	0.090	-	-	0	0	-	15.14	13.99	17.25	-	-	0	-	0.00%
2023-04-28	0	0.079	0.073	0.080	-	-	0	0	-	15.14	13.99	15.33	-	-	0	-	-1.25%
2023-04-27	0	0.080	0.077	0.086	0.071	0.094	274,414	21,411	0.0780	15.33	14.76	16.48	13.61	18.02	1,432	14.955	1.27%
2023-04-26	0	0.079	0.078	0.079	0.071	0.079	368,334	27,166	0.0738	15.14	14.95	15.14	13.61	15.14	1,922	14.136	8.22%
2023-04-25	0	0.073	0.073	0.078	0.073	0.073	10,000	730	0.0730	13.99	13.99	14.95	13.99	13.99	52	13.992	0.00%
2023-04-24	0	0.073	0.072	0.079	0.073	0.074	132,000	9,639	0.0730	13.99	13.80	15.14	13.99	14.18	689	13.996	-2.67%
2023-04-21	0	0.075	0.074	0.079	0.074	0.075	309,130	23,173	0.0750	14.38	14.18	15.14	14.18	14.38	1,613	14.368	1.35%
2023-04-20	0	0.074	0.074	0.077	0.070	0.080	1,410,500	99,490	0.0705	14.18	14.18	14.76	13.42	15.33	7,359	13.519	2.78%
2023-04-19	0	0.072	0.075	0.076	0.070	0.072	53,000	3,764	0.0710	13.80	14.38	14.57	13.42	13.80	277	13.612	0.00%
2023-04-18	0	0.072	0.072	0.075	0.071	0.073	193,082	13,906	0.0720	13.80	13.80	14.38	13.61	13.99	1,007	13.804	-8.86%
2023-04-17	0	0.079	0.072	0.079	0.070	0.081	337,000	24,853	0.0737	15.14	13.80	15.14	13.42	15.53	1,758	14.135	8.22%
2023-04-14	0	0.073	0.073	0.075	0.073	0.073	4,000	292	0.0730	13.99	13.99	14.38	13.99	13.99	21	13.992	0.00%
2023-04-13	0	0.073	0.071	0.073	0.071	0.073	166,000	11,798	0.0711	13.99	13.61	13.99	13.61	13.99	866	13.622	2.82%
2023-04-12	0	0.071	0.071	0.073	0.069	0.072	290,000	20,299	0.0700	13.61	13.61	13.99	13.22	13.80	1,513	13.416	1.43%
2023-04-11	0	0.070	0.070	0.078	0.070	0.077	26,000	1,827	0.0703	13.42	13.42	14.95	13.42	14.76	136	13.468	0.00%
2023-04-06	0	0.070	0.070	0.078	0.070	0.070	1,000	70	0.0700	13.42	13.42	14.95	13.42	13.42	5	13.417	-4.11%
2023-04-04	0	0.073	0.072	0.081	0.071	0.072	160,000	11,373	0.0711	13.99	13.80	15.53	13.61	13.80	835	13.624	2.82%
2023-04-03	0	0.071	0.071	0.082	0.071	0.073	160,000	11,496	0.0719	13.61	13.61	15.72	13.61	13.99	835	13.771	-1.39%
2023-03-31	0	0.072	0.072	0.082	0.071	0.073	29,000	2,113	0.0729	13.80	13.80	15.72	13.61	13.99	151	13.965	-1.37%
2023-03-30	0	0.073	0.073	0.080	0.073	0.073	5,000	365	0.0730	13.99	13.99	15.33	13.99	13.99	26	13.992	-5.19%
2023-03-29	0	0.077	0.074	0.077	-	-	0	0	-	14.76	14.18	14.76	-	-	0	-	0.00%
2023-03-28	0	0.077	0.073	0.077	0.073	0.077	104,000	7,804	0.0750	14.76	13.99	14.76	13.99	14.76	543	14.382	1.32%
2023-03-27	0	0.076	0.073	0.076	-	-	0	0	-	14.57	13.99	14.57	-	-	0	-	0.00%
2023-03-24	0	0.076	0.073	0.076	0.075	0.076	100,000	7,557	0.0756	14.57	13.99	14.57	14.38	14.57	522	14.484	4.11%
2023-03-23	0	0.073	0.073	0.077	-	-	0	0	-	13.99	13.99	14.76	-	-	0	-	0.00%
2023-03-22	0	0.073	0.073	0.076	0.071	0.077	460,000	33,544	0.0729	13.99	13.99	14.57	13.61	14.76	2,400	13.977	1.39%
2023-03-21	0	0.072	0.072	0.078	0.072	0.075	231,000	16,849	0.0729	13.80	13.80	14.95	13.80	14.38	1,205	13.980	-5.26%
2023-03-20	0	0.076	0.075	0.085	-	-	0	0	-	14.57	14.38	16.29	-	-	0	-	0.00%
2023-03-17	0	0.076	0.076	0.085	0.075	0.076	26,000	1,970	0.0758	14.57	14.57	16.29	14.38	14.57	136	14.522	-2.56%
2023-03-16	0	0.078	0.075	0.085	-	-	0	0	-	14.95	14.38	16.29	-	-	0	-	0.00%
2023-03-15	0	0.078	0.078	0.085	0.075	0.077	121,000	9,201	0.0760	14.95	14.95	16.29	14.38	14.76	631	14.575	0.00%
2023-03-14	0	0.078	0.077	0.078	0.078	0.079	169,000	13,230	0.0783	14.95	14.76	14.95	14.95	15.14	882	15.004	0.00%
2023-03-13	0	0.078	0.078	0.085	0.078	0.081	140,000	11,220	0.0801	14.95	14.95	16.29	14.95	15.53	730	15.361	-4.88%
2023-03-10	0	0.082	0.082	0.092	0.078	0.093	527,000	45,500	0.0863	15.72	15.72	17.63	14.95	17.83	2,750	16.548	-5.75%
2023-03-09	0	0.087	0.082	0.087	0.077	0.087	453,000	36,931	0.0815	16.67	15.72	16.67	14.76	16.67	2,363	15.626	4.82%
2023-03-08	0	0.083	0.087	0.089	0.076	0.083	558,000	44,346	0.0795	15.91	16.67	17.06	14.57	15.91	2,911	15.232	2.47%
2023-03-07	0	0.081	0.081	0.086	0.080	0.083	117,315	9,552	0.0814	15.53	15.53	16.48	15.33	15.91	612	15.606	-5.81%
2023-03-06	0	0.086	0.083	0.086	0.079	0.086	699,000	56,801	0.0813	16.48	15.91	16.48	15.14	16.48	3,647	15.575	1.18%
2023-03-03	0	0.085	0.080	0.090	-	-	0	0	-	16.29	15.33	17.25	-	-	0	-	0.00%
2023-03-02	0	0.085	0.083	0.085	0.080	0.085	123,000	9,989	0.0812	16.29	15.91	16.29	15.33	16.29	642	15.566	2.41%
2023-03-01	0	0.083	0.083	0.088	0.083	0.083	75,000	6,225	0.0830	15.91	15.91	16.87	15.91	15.91	391	15.908	0.00%
2023-02-28	0	0.083	0.083	0.085	0.083	0.085	242,000	20,486	0.0847	15.91	15.91	16.29	15.91	16.29	1,263	16.225	0.00%
2023-02-27	0	0.083	0.081	0.090	-	-	0	0	-	15.91	15.53	17.25	-	-	0	-	0.00%
2023-02-24	0	0.083	0.083	0.085	0.083	0.085	40,000	3,396	0.0849	15.91	15.91	16.29	15.91	16.29	209	16.273	-1.19%
2023-02-23	0	0.084	0.084	0.089	0.082	0.089	393,266	33,634	0.0855	16.10	16.10	17.06	15.72	17.06	2,052	16.392	-6.67%
2023-02-22	0	0.090	0.090	0.092	0.087	0.096	491,000	43,332	0.0883	17.25	17.25	17.63	16.67	18.40	2,562	16.915	0.00%
2023-02-21	0	0.090	0.088	0.091	0.086	0.096	643,822	57,292	0.0890	17.25	16.87	17.44	16.48	18.40	3,359	17.056	0.00%
2023-02-20	0	0.090	0.089	0.094	0.085	0.097	970,273	85,749	0.0884	17.25	17.06	18.02	16.29	18.59	5,062	16.939	-5.26%
2023-02-17	0	0.095	0.092	0.095	0.091	0.104	354,550	33,847	0.0955	18.21	17.63	18.21	17.44	19.93	1,850	18.297	-2.06%
2023-02-16	0	0.097	0.092	0.098	0.090	0.100	1,034,000	99,962	0.0967	18.59	17.63	18.78	17.25	19.17	5,395	18.529	4.30%
2023-02-15	0	0.093	0.093	0.099	0.091	0.099	101,000	9,991	0.0989	17.83	17.83	18.97	17.44	18.97	527	18.960	-6.06%
2023-02-14	0	0.099	0.098	0.099	0.082	0.100	1,490,348	144,594	0.0970	18.97	18.78	18.97	15.72	19.17	7,776	18.596	10.00%
2023-02-13	0	0.090	0.090	0.094	0.087	0.089	61,238	5,330	0.0870	17.25	17.25	18.02	16.67	17.06	320	16.682	-2.17%
2023-02-10	0	0.092	0.092	0.095	0.085	0.102	1,170,000	106,458	0.0910	17.63	17.63	18.21	16.29	19.55	6,104	17.440	-8.00%
2023-02-09	0	0.100	0.096	0.100	0.091	0.100	676,000	65,131	0.0963	19.17	18.40	19.17	17.44	19.17	3,527	18.467	0.00%
2023-02-08	0	0.100	0.098	0.100	0.092	0.109	1,802,000	175,071	0.0972	19.17	18.78	19.17	17.63	20.89	9,402	18.621	-1.96%
2023-02-07	0	0.102	0.099	0.102	0.095	0.142	11,006,853	1,235,114	0.1122	19.55	18.97	19.55	18.21	27.22	57,427	21.508	14.61%
2023-02-06	0	0.089	0.086	0.089	0.083	0.093	766,000	66,016	0.0862	17.06	16.48	17.06	15.91	17.83	3,997	16.518	4.71%
2023-02-03	0	0.085	0.085	0.093	0.084	0.088	798,000	67,903	0.0851	16.29	16.29	17.83	16.10	16.87	4,163	16.309	-2.30%
2023-02-02	0	0.087	0.087	0.088	0.081	0.093	934,000	82,214	0.0880	16.67	16.67	16.87	15.53	17.83	4,873	16.871	-1.14%
2023-02-01	0	0.088	0.084	0.088	0.073	0.088	429,000	35,716	0.0833	16.87	16.10	16.87	13.99	16.87	2,238	15.957	7.32%
2023-01-31	0	0.082	0.086	0.087	0.082	0.084	953,997	79,634	0.0835	15.72	16.48	16.67	15.72	16.10	4,977	15.999	2.50%
2023-01-30	0	0.080	0.080	0.085	0.077	0.085	241,000	19,378	0.0804	15.33	15.33	16.29	14.76	16.29	1,257	15.411	-5.88%
2023-01-27	0	0.085	0.083	0.085	0.083	0.085	162,000	13,422	0.0829	16.29	15.91	16.29	15.91	16.29	845	15.880	6.25%
2023-01-26	0	0.080	0.075	0.080	0.080	0.083	113,000	9,109	0.0806	15.33	14.38	15.33	15.33	15.91	590	15.450	-3.61%
2023-01-20	0	0.083	0.083	0.087	0.082	0.087	2,328,392	197,111	0.0847	15.91	15.91	16.67	15.72	16.67	12,148	16.226	1.22%
2023-01-19	0	0.082	0.075	0.082	0.070	0.085	557,315	40,586	0.0728	15.72	14.38	15.72	13.42	16.29	2,908	13.958	9.33%
2023-01-18	0	0.075	0.072	0.075	0.071	0.075	137,000	9,859	0.0720	14.38	13.80	14.38	13.61	14.38	715	13.793	1.35%
2023-01-17	0	0.074	0.074	0.078	0.074	0.076	253,000	18,984	0.0750	14.18	14.18	14.95	14.18	14.57	1,320	14.382	1.37%
2023-01-16	0	0.073	0.071	0.074	0.071	0.073	252,000	18,074	0.0717	13.99	13.61	14.18	13.61	13.99	1,315	13.747	0.00%
2023-01-13	0	0.073	0.073	0.077	0.072	0.075	1,023,000	73,821	0.0722	13.99	13.99	14.76	13.80	14.38	5,337	13.831	-1.35%
2023-01-12	0	0.074	0.074	0.077	0.073	0.074	171,000	12,485	0.0730	14.18	14.18	14.76	13.99	14.18	892	13.994	1.37%
2023-01-11	0	0.073	0.073	0.077	0.072	0.076	258,000	19,416	0.0753	13.99	13.99	14.76	13.80	14.57	1,346	14.424	-3.95%
2023-01-10	0	0.076	0.072	0.076	0.071	0.076	1,558,000	116,827	0.0750	14.57	13.80	14.57	13.61	14.57	8,129	14.372	-2.56%
2023-01-09	0	0.078	0.078	0.079	0.070	0.081	640,000	50,341	0.0787	14.95	14.95	15.14	13.42	15.53	3,339	15.076	2.63%
2023-01-06	0	0.076	0.069	0.076	0.070	0.079	751,000	54,498	0.0726	14.57	13.22	14.57	13.42	15.14	3,918	13.909	1.33%
2023-01-05	0	0.075	0.071	0.075	0.070	0.077	36,663	2,707	0.0738	14.38	13.61	14.38	13.42	14.76	191	14.152	5.63%
2023-01-04	0	0.071	0.071	0.075	0.071	0.079	217,000	15,957	0.0735	13.61	13.61	14.38	13.61	15.14	1,132	14.094	-2.74%
2023-01-03	0	0.073	0.072	0.073	0.072	0.073	232,000	16,785	0.0723	13.99	13.80	13.99	13.80	13.99	1,210	13.867	-1.35%
2022-12-30	0	0.074	0.074	0.079	0.072	0.080	249,000	19,407	0.0779	14.18	14.18	15.14	13.80	15.33	1,299	14.938	4.23%
2022-12-29	0	0.071	0.070	0.080	0.071	0.078	41,000	3,121	0.0761	13.61	13.42	15.33	13.61	14.95	214	14.590	-8.97%
2022-12-28	0	0.078	0.078	0.079	0.077	0.077	100,000	7,700	0.0770	14.95	14.95	15.14	14.76	14.76	522	14.758	0.00%
2022-12-23	0	0.078	0.075	0.078	0.073	0.078	124,000	9,652	0.0778	14.95	14.38	14.95	13.99	14.95	647	14.919	6.85%
2022-12-22	0	0.073	0.073	0.078	0.073	0.079	200,001	15,143	0.0757	13.99	13.99	14.95	13.99	15.14	1,043	14.512	0.00%
2022-12-21	0	0.073	0.073	0.079	0.071	0.071	2,493	175	0.0702	13.99	13.99	15.14	13.61	13.61	13	13.454	-1.35%
2022-12-20	0	0.074	0.074	0.078	0.074	0.075	132,800	9,889	0.0745	14.18	14.18	14.95	14.18	14.38	693	14.273	0.00%
2022-12-19	0	0.074	0.074	0.079	0.071	0.074	61,000	4,483	0.0735	14.18	14.18	15.14	13.61	14.18	318	14.086	-7.50%
2022-12-16	0	0.080	0.080	0.082	0.077	0.082	106,100	8,467	0.0798	15.33	15.33	15.72	14.76	15.72	554	15.295	3.90%
2022-12-15	0	0.077	0.072	0.077	0.071	0.081	699,000	52,548	0.0752	14.76	13.80	14.76	13.61	15.53	3,647	14.409	1.32%
2022-12-14	0	0.076	0.072	0.076	0.070	0.076	176,350	12,612	0.0715	14.57	13.80	14.57	13.42	14.57	920	13.707	0.00%
2022-12-13	0	0.076	0.073	0.077	0.077	0.080	150,000	11,621	0.0775	14.57	13.99	14.76	14.76	15.33	783	14.849	-2.56%
2022-12-12	0	0.078	0.073	0.078	0.073	0.080	531,400	41,371	0.0779	14.95	13.99	14.95	13.99	15.33	2,773	14.922	0.00%
2022-12-09	0	0.078	0.072	0.080	0.069	0.078	153,000	11,682	0.0764	14.95	13.80	15.33	13.22	14.95	798	14.634	6.85%
2022-12-08	0	0.073	0.073	0.079	0.071	0.080	57,000	4,271	0.0749	13.99	13.99	15.14	13.61	15.33	297	14.362	-2.67%
2022-12-07	0	0.075	0.073	0.076	0.068	0.075	1,452,000	103,406	0.0712	14.38	13.99	14.57	13.03	14.38	7,576	13.650	-6.25%
2022-12-06	0	0.080	0.074	0.080	0.078	0.081	1,515,000	119,851	0.0791	15.33	14.18	15.33	14.95	15.53	7,904	15.163	2.56%
2022-12-05	0	0.078	0.074	0.078	0.074	0.080	94,000	7,340	0.0781	14.95	14.18	14.95	14.18	15.33	490	14.966	4.00%
2022-12-02	0	0.075	0.073	0.075	0.075	0.075	794,000	59,550	0.0750	14.38	13.99	14.38	14.38	14.38	4,143	14.375	-5.06%
2022-12-01	0	0.079	0.079	0.080	0.079	0.080	79,000	6,312	0.0799	15.14	15.14	15.33	15.14	15.33	412	15.314	-1.25%
2022-11-30	0	0.080	0.075	0.080	0.075	0.082	527,000	42,655	0.0809	15.33	14.38	15.33	14.38	15.72	2,750	15.513	5.26%
2022-11-29	0	0.076	0.076	0.081	0.072	0.084	242,000	17,972	0.0743	14.57	14.57	15.53	13.80	16.10	1,263	14.234	-9.52%
2022-11-28	0	0.084	0.075	0.084	0.073	0.084	152,000	11,318	0.0745	16.10	14.38	16.10	13.99	16.10	793	14.272	2.44%
2022-11-25	0	0.082	0.077	0.082	0.076	0.082	224,000	18,333	0.0818	15.72	14.76	15.72	14.57	15.72	1,169	15.687	0.00%
2022-11-24	0	0.082	0.075	0.082	0.074	0.082	136,000	10,385	0.0764	15.72	14.38	15.72	14.18	15.72	710	14.636	-1.20%
2022-11-23	0	0.083	0.075	0.083	0.073	0.089	169,000	14,007	0.0829	15.91	14.38	15.91	13.99	17.06	882	15.886	-6.74%
2022-11-22	0	0.089	0.076	0.089	0.076	0.089	69,000	5,270	0.0764	17.06	14.57	17.06	14.57	17.06	360	14.639	17.11%
2022-11-21	0	0.076	0.075	0.076	0.073	0.090	938,500	73,645	0.0785	14.57	14.38	14.57	13.99	17.25	4,897	15.040	-18.28%
2022-11-18	0	0.093	0.070	0.093	0.090	0.094	20,000	1,808	0.0904	17.83	13.42	17.83	17.25	18.02	104	17.327	3.33%
2022-11-17	0	0.090	0.074	0.090	0.084	0.090	324,000	27,758	0.0857	17.25	14.18	17.25	16.10	17.25	1,690	16.421	8.43%
2022-11-16	0	0.083	0.069	0.083	0.083	0.083	2,000	166	0.0830	15.91	13.22	15.91	15.91	15.91	10	15.908	3.75%
2022-11-15	0	0.080	0.078	0.080	0.064	0.085	521,000	40,352	0.0775	15.33	14.95	15.33	12.27	16.29	2,718	14.845	9.59%
2022-11-14	0	0.073	0.073	0.080	0.073	0.089	149,520	12,331	0.0825	13.99	13.99	15.33	13.99	17.06	780	15.807	-16.09%
2022-11-11	0	0.087	0.075	0.087	0.075	0.089	164,000	12,441	0.0759	16.67	14.38	16.67	14.38	17.06	856	14.540	16.00%
2022-11-10	0	0.075	0.075	0.090	0.072	0.072	13,000	936	0.0720	14.38	14.38	17.25	13.80	13.80	68	13.800	-16.67%
2022-11-09	0	0.090	0.073	0.090	0.077	0.090	7,000	555	0.0793	17.25	13.99	17.25	14.76	17.25	37	15.196	16.88%
2022-11-08	0	0.077	0.077	0.080	0.077	0.080	249,000	19,243	0.0773	14.76	14.76	15.33	14.76	15.33	1,299	14.812	-2.53%
2022-11-07	0	0.079	0.066	0.079	0.061	0.080	309,000	19,985	0.0647	15.14	12.65	15.14	11.69	15.33	1,612	12.396	0.00%
2022-11-04	0	0.079	0.070	0.080	0.065	0.079	9,000	613	0.0681	15.14	13.42	15.33	12.46	15.14	47	13.055	12.86%
2022-11-03	0	0.070	0.068	0.070	0.076	0.080	6,000	462	0.0770	13.42	13.03	13.42	14.57	15.33	31	14.758	2.94%
2022-11-02	0	0.068	0.059	0.068	0.062	0.068	208,000	13,677	0.0658	13.03	11.31	13.03	11.88	13.03	1,085	12.603	4.62%
2022-11-01	0	0.065	0.063	0.067	0.059	0.065	108,000	6,770	0.0627	12.46	12.08	12.84	11.31	12.46	563	12.015	-4.41%
2022-10-31	0	0.068	0.063	0.068	0.063	0.071	4,272,000	286,819	0.0671	13.03	12.08	13.03	12.08	13.61	22,289	12.868	-17.07%
2022-10-28	0	0.082	0.080	0.082	0.080	0.082	17,000	1,362	0.0801	15.72	15.33	15.72	15.33	15.72	89	15.356	1.23%
2022-10-27	0	0.081	0.081	0.090	0.071	0.090	194,000	15,713	0.0810	15.53	15.53	17.25	13.61	17.25	1,012	15.524	14.08%
2022-10-26	0	0.071	0.071	0.085	0.070	0.070	55,000	3,850	0.0700	13.61	13.61	16.29	13.42	13.42	287	13.417	1.43%
2022-10-25	0	0.070	0.070	0.089	0.070	0.073	131,000	9,321	0.0712	13.42	13.42	17.06	13.42	13.99	683	13.638	-4.11%
2022-10-24	0	0.073	0.070	0.088	0.070	0.080	183,479	14,255	0.0777	13.99	13.42	16.87	13.42	15.33	957	14.891	-8.75%
2022-10-21	0	0.080	0.072	0.083	0.080	0.080	10,000	800	0.0800	15.33	13.80	15.91	15.33	15.33	52	15.333	12.68%
2022-10-20	0	0.071	0.071	0.085	0.069	0.083	15,000	1,203	0.0802	13.61	13.61	16.29	13.22	15.91	78	15.372	-10.13%
2022-10-19	0	0.079	0.073	0.082	-	-	0	0	-	15.14	13.99	15.72	-	-	0	-	0.00%
2022-10-18	0	0.079	0.073	0.082	-	-	0	0	-	15.14	13.99	15.72	-	-	0	-	0.00%
2022-10-17	0	0.079	0.073	0.080	0.079	0.079	122,000	9,638	0.0790	15.14	13.99	15.33	15.14	15.14	637	15.142	1.28%
2022-10-14	0	0.078	0.075	0.079	0.075	0.079	742,000	56,948	0.0767	14.95	14.38	15.14	14.38	15.14	3,871	14.710	-3.70%
2022-10-13	0	0.081	0.081	0.083	-	-	0	0	-	15.53	15.53	15.91	-	-	0	-	0.00%
2022-10-12	0	0.081	0.074	0.081	0.072	0.081	51,000	4,122	0.0808	15.53	14.18	15.53	13.80	15.53	266	15.491	8.00%
2022-10-11	0	0.075	0.072	0.080	0.072	0.081	395,000	30,786	0.0779	14.38	13.80	15.33	13.80	15.53	2,061	14.938	1.35%
2022-10-10	0	0.074	0.071	0.074	0.073	0.081	1,347,000	101,781	0.0756	14.18	13.61	14.18	13.99	15.53	7,028	14.483	-13.95%
2022-10-07	0	0.086	0.080	0.090	-	-	0	0	-	16.48	15.33	17.25	-	-	0	-	0.00%
2022-10-06	0	0.086	0.086	0.098	0.085	0.086	110,000	9,450	0.0859	16.48	16.48	18.78	16.29	16.48	574	16.466	2.38%
2022-10-05	0	0.084	0.084	0.098	0.079	0.084	71,069	5,786	0.0814	16.10	16.10	18.78	15.14	16.10	371	15.604	-1.18%
2022-10-03	0	0.085	0.084	0.085	0.083	0.099	624,000	53,500	0.0857	16.29	16.10	16.29	15.91	18.97	3,256	16.433	-2.30%
2022-09-30	0	0.087	0.087	0.098	0.083	0.099	138,000	12,950	0.0938	16.67	16.67	18.78	15.91	18.97	720	17.986	-3.33%
2022-09-29	0	0.090	0.090	0.091	0.090	0.092	409,000	37,100	0.0907	17.25	17.25	17.44	17.25	17.63	2,134	17.386	3.45%
2022-09-28	0	0.087	0.087	0.098	0.087	0.090	20,000	1,770	0.0885	16.67	16.67	18.78	16.67	17.25	104	16.963	-6.45%
2022-09-27	0	0.093	0.093	0.100	0.088	0.100	103,000	10,192	0.0990	17.83	17.83	19.17	16.87	19.17	537	18.966	-4.12%
2022-09-26	0	0.097	0.086	0.097	0.086	0.099	42,500	4,058	0.0955	18.59	16.48	18.59	16.48	18.97	222	18.301	10.23%
2022-09-23	0	0.088	0.088	0.099	0.083	0.088	25,265	2,210	0.0875	16.87	16.87	18.97	15.91	16.87	132	16.766	-10.20%
2022-09-22	0	0.098	0.084	0.098	0.081	0.098	444,000	39,862	0.0898	18.78	16.10	18.78	15.53	18.78	2,317	17.208	5.38%
2022-09-21	0	0.093	0.093	0.099	0.090	0.093	120,000	10,938	0.0912	17.83	17.83	18.97	17.25	17.83	626	17.470	1.09%
2022-09-20	0	0.092	0.091	0.099	0.090	0.099	141,000	13,630	0.0967	17.63	17.44	18.97	17.25	18.97	736	18.528	-8.00%
2022-09-19	0	0.100	0.099	0.100	0.093	0.100	330,000	31,371	0.0951	19.17	18.97	19.17	17.83	19.17	1,722	18.221	14.94%
2022-09-16	0	0.087	0.087	0.098	0.086	0.098	39,000	3,706	0.0950	16.67	16.67	18.78	16.48	18.78	203	18.213	-11.22%
2022-09-15	0	0.098	0.098	0.102	0.097	0.098	128,500	12,583	0.0979	18.78	18.78	19.55	18.59	18.78	670	18.768	0.00%
2022-09-14	0	0.098	0.098	0.101	0.097	0.102	132,000	13,096	0.0992	18.78	18.78	19.36	18.59	19.55	689	19.016	-3.92%
2022-09-13	0	0.102	0.102	0.108	0.097	0.102	204,000	20,695	0.1014	19.55	19.55	20.70	18.59	19.55	1,064	19.444	2.00%
2022-09-09	0	0.100	0.100	0.105	0.100	0.100	1,000	100	0.1000	19.17	19.17	20.12	19.17	19.17	5	19.167	2.04%
2022-09-08	0	0.098	0.098	0.107	0.098	0.098	5,000	490	0.0980	18.78	18.78	20.51	18.78	18.78	26	18.783	-6.67%
2022-09-07	0	0.105	0.100	0.105	-	-	0	0	-	20.12	19.17	20.12	-	-	0	-	-3.67%
2022-09-06	0	0.109	0.100	0.109	0.100	0.109	66,000	6,750	0.1023	20.89	19.17	20.89	19.17	20.89	344	19.602	5.83%
2022-09-05	0	0.103	0.103	0.109	0.103	0.104	120,000	12,445	0.1037	19.74	19.74	20.89	19.74	19.93	626	19.877	-0.96%
2022-09-02	0	0.104	0.104	0.114	0.104	0.104	6,000	624	0.1040	19.93	19.93	21.85	19.93	19.93	31	19.933	-6.31%
2022-09-01	0	0.111	0.104	0.111	0.111	0.111	19,000	2,109	0.1110	21.28	19.93	21.28	21.28	21.28	99	21.275	-2.63%
2022-08-31	0	0.114	0.105	0.114	0.104	0.114	407,000	42,339	0.1040	21.85	20.12	21.85	19.93	21.85	2,123	19.939	9.62%
2022-08-30	0	0.104	0.104	0.113	0.104	0.104	50,000	5,200	0.1040	19.93	19.93	21.66	19.93	19.93	261	19.933	0.00%
2022-08-29	0	0.104	0.104	0.113	0.103	0.115	461,000	52,264	0.1134	19.93	19.93	21.66	19.74	22.04	2,405	21.729	-3.70%
2022-08-26	0	0.108	0.100	0.110	0.105	0.115	478,700	52,548	0.1098	20.70	19.17	21.08	20.12	22.04	2,498	21.040	0.93%
2022-08-25	0	0.107	0.107	0.110	0.102	0.116	1,934,000	212,374	0.1098	20.51	20.51	21.08	19.55	22.23	10,090	21.047	-6.14%
2022-08-24	0	0.114	0.110	0.114	0.105	0.115	335,000	37,355	0.1115	21.85	21.08	21.85	20.12	22.04	1,748	21.372	7.55%
2022-08-23	0	0.106	0.104	0.106	0.103	0.115	512,000	55,999	0.1094	20.32	19.93	20.32	19.74	22.04	2,671	20.963	1.92%
2022-08-22	0	0.104	0.098	0.104	0.097	0.110	1,397,000	148,534	0.1063	19.93	18.78	19.93	18.59	21.08	7,289	20.379	0.00%
2022-08-19	0	0.104	0.100	0.104	0.095	0.105	1,591,000	165,201	0.1038	19.93	19.17	19.93	18.21	20.12	8,301	19.902	7.22%
2022-08-18	0	0.097	0.097	0.100	0.097	0.098	56,000	5,472	0.0977	18.59	18.59	19.17	18.59	18.78	292	18.729	-1.02%
2022-08-17	0	0.098	0.097	0.099	0.098	0.106	319,000	31,584	0.0990	18.78	18.59	18.97	18.78	20.32	1,664	18.977	-3.92%
2022-08-16	0	0.102	0.097	0.105	-	-	80	7	0.0875	19.55	18.59	20.12	-	-	0	16.771	0.00%
2022-08-15	0	0.102	0.097	0.102	0.097	0.102	228,000	22,771	0.0999	19.55	18.59	19.55	18.59	19.55	1,190	19.142	0.99%
2022-08-12	0	0.101	0.101	0.121	0.101	0.102	125,000	12,662	0.1013	19.36	19.36	23.19	19.36	19.55	652	19.415	-0.98%
2022-08-11	0	0.102	0.102	0.119	0.096	0.102	20,000	1,934	0.0967	19.55	19.55	22.81	18.40	19.55	104	18.534	2.00%
2022-08-10	0	0.100	0.098	0.100	0.100	0.103	170,000	17,090	0.1005	19.17	18.78	19.17	19.17	19.74	887	19.268	-0.99%
2022-08-09	0	0.101	0.101	0.108	0.100	0.110	420,000	43,379	0.1033	19.36	19.36	20.70	19.17	21.08	2,191	19.796	-3.81%
2022-08-08	0	0.105	0.103	0.105	0.100	0.105	177,000	18,213	0.1029	20.12	19.74	20.12	19.17	20.12	923	19.722	1.94%
2022-08-05	0	0.103	0.102	0.111	0.103	0.103	186,000	19,158	0.1030	19.74	19.55	21.28	19.74	19.74	970	19.742	0.98%
2022-08-04	0	0.102	0.101	0.118	-	-	0	0	-	19.55	19.36	22.62	-	-	0	-	0.00%
2022-08-03	0	0.102	0.101	0.117	0.102	0.104	49,000	5,000	0.1020	19.55	19.36	22.42	19.55	19.93	256	19.558	-1.92%
2022-08-02	0	0.104	0.102	0.104	0.102	0.104	312,000	32,141	0.1030	19.93	19.55	19.93	19.55	19.93	1,628	19.745	-1.89%
2022-08-01	0	0.106	0.103	0.110	-	-	0	0	-	20.32	19.74	21.08	-	-	0	-	0.00%
2022-07-29	0	0.106	0.105	0.106	0.105	0.106	317,000	33,592	0.1060	20.32	20.12	20.32	20.12	20.32	1,654	20.311	0.00%
2022-07-28	0	0.106	0.105	0.106	0.102	0.106	194,000	20,078	0.1035	20.32	20.12	20.32	19.55	20.32	1,012	19.837	-1.85%
2022-07-27	0	0.108	0.104	0.108	0.103	0.110	90,046	9,673	0.1074	20.70	19.93	20.70	19.74	21.08	470	20.589	0.00%
2022-07-26	0	0.108	0.105	0.110	0.103	0.108	225,000	23,945	0.1064	20.70	20.12	21.08	19.74	20.70	1,174	20.398	0.00%
2022-07-25	0	0.108	0.105	0.111	0.108	0.124	2,594,000	298,150	0.1149	20.70	20.12	21.28	20.70	23.77	13,534	22.030	0.00%
2022-07-22	0	0.108	0.103	0.108	0.103	0.106	1,316,000	138,524	0.1053	20.70	19.74	20.70	19.74	20.32	6,866	20.175	-0.92%
2022-07-21	0	0.109	0.105	0.109	0.105	0.109	146,000	15,444	0.1058	20.89	20.12	20.89	20.12	20.89	762	20.275	0.93%
2022-07-20	0	0.108	0.108	0.110	0.100	0.113	3,676,000	385,779	0.1049	20.70	20.70	21.08	19.17	21.66	19,179	20.115	-6.90%
2022-07-19	0	0.116	0.116	0.125	0.112	0.116	100,604	11,403	0.1133	22.23	22.23	23.96	21.47	22.23	525	21.725	0.00%
2022-07-18	0	0.116	0.116	0.122	0.112	0.120	167,000	19,001	0.1138	22.23	22.23	23.38	21.47	23.00	871	21.808	-3.33%
2022-07-15	0	0.120	0.115	0.120	0.115	0.123	243,000	28,518	0.1174	23.00	22.04	23.00	22.04	23.58	1,268	22.494	5.26%
2022-07-14	0	0.114	0.110	0.115	0.110	0.115	490,000	54,979	0.1122	21.85	21.08	22.04	21.08	22.04	2,557	21.505	-0.87%
2022-07-13	0	0.115	0.115	0.132	0.113	0.115	401,000	46,003	0.1147	22.04	22.04	25.30	21.66	22.04	2,092	21.988	0.00%
2022-07-12	0	0.115	0.115	0.120	0.114	0.116	159,000	18,222	0.1146	22.04	22.04	23.00	21.85	22.23	830	21.966	-1.71%
2022-07-11	0	0.117	0.117	0.121	0.117	0.140	837,000	103,083	0.1232	22.42	22.42	23.19	22.42	26.83	4,367	23.605	-7.14%
2022-07-08	0	0.126	0.122	0.126	0.114	0.138	966,000	121,518	0.1258	24.15	23.38	24.15	21.85	26.45	5,040	24.111	9.57%
2022-07-07	0	0.115	0.115	0.126	0.110	0.127	595,621	68,304	0.1147	22.04	22.04	24.15	21.08	24.34	3,108	21.980	1.77%
2022-07-06	0	0.113	0.112	0.114	0.111	0.115	626,700	70,558	0.1126	21.66	21.47	21.85	21.28	22.04	3,270	21.579	-1.74%
2022-07-05	0	0.115	0.111	0.115	0.115	0.118	147,876	17,321	0.1171	22.04	21.28	22.04	22.04	22.62	772	22.450	-2.54%
2022-07-04	0	0.118	0.118	0.124	0.116	0.125	170,291	20,330	0.1194	22.62	22.62	23.77	22.23	23.96	888	22.882	0.85%
2022-06-30	0	0.117	0.118	0.122	0.116	0.123	311,000	37,334	0.1200	22.42	22.62	23.38	22.23	23.58	1,623	23.009	-4.88%
2022-06-29	0	0.123	0.121	0.123	0.118	0.128	1,018,000	125,547	0.1233	23.58	23.19	23.58	22.62	24.53	5,311	23.638	-3.91%
2022-06-28	0	0.128	0.125	0.128	0.124	0.140	4,332,000	555,438	0.1282	24.53	23.96	24.53	23.77	26.83	22,602	24.575	-8.57%
2022-06-27	0	0.140	0.138	0.140	0.123	0.250	50,540,165	9,815,323	0.1942	26.83	26.45	26.83	23.58	47.92	263,688	37.223	30.84%
2022-06-24	0	0.107	0.097	0.107	0.097	0.108	74,000	7,257	0.0981	20.51	18.59	20.51	18.59	20.70	386	18.796	9.18%
2022-06-23	0	0.098	0.097	0.098	0.093	0.101	1,337,000	128,333	0.0960	18.78	18.59	18.78	17.83	19.36	6,976	18.397	-4.85%
2022-06-22	0	0.103	0.103	0.109	0.098	0.099	317,000	31,086	0.0981	19.74	19.74	20.89	18.78	18.97	1,654	18.795	4.04%
2022-06-21	0	0.099	0.099	0.106	0.095	0.106	476,000	46,418	0.0975	18.97	18.97	20.32	18.21	20.32	2,483	18.691	6.45%
2022-06-20	0	0.093	0.092	0.093	0.093	0.102	922,073	87,359	0.0947	17.83	17.63	17.83	17.83	19.55	4,811	18.159	-4.12%
2022-06-17	0	0.097	0.093	0.098	0.092	0.109	52,770	4,976	0.0943	18.59	17.83	18.78	17.63	20.89	275	18.073	-2.02%
2022-06-16	0	0.099	0.098	0.099	0.098	0.107	621,000	61,558	0.0991	18.97	18.78	18.97	18.78	20.51	3,240	18.999	0.00%
2022-06-15	0	0.099	0.099	0.107	0.096	0.107	67,000	6,988	0.1043	18.97	18.97	20.51	18.40	20.51	350	19.991	-1.98%
2022-06-14	0	0.101	0.100	0.101	0.101	0.101	11,000	1,111	0.1010	19.36	19.17	19.36	19.36	19.36	57	19.358	1.00%
2022-06-13	0	0.100	0.099	0.100	0.099	0.100	276,000	27,440	0.0994	19.17	18.97	19.17	18.97	19.17	1,440	19.056	0.00%
2022-06-10	0	0.100	0.099	0.100	0.098	0.110	819,000	82,642	0.1009	19.17	18.97	19.17	18.78	21.08	4,273	19.340	0.00%
2022-06-09	0	0.100	0.100	0.109	-	-	0	0	-	19.17	19.17	20.89	-	-	0	-	0.00%
2022-06-08	0	0.100	0.100	0.110	0.100	0.100	20,000	2,000	0.1000	19.17	19.17	21.08	19.17	19.17	104	19.167	0.00%
2022-06-07	0	0.100	0.100	0.103	0.100	0.100	5,000	518	0.1036	19.17	19.17	19.74	19.17	19.17	26	19.857	-1.96%
2022-06-06	0	0.102	0.102	0.108	-	-	0	0	-	19.55	19.55	20.70	-	-	0	-	0.00%
2022-06-02	0	0.102	0.102	0.110	0.102	0.110	66,250	7,122	0.1075	19.55	19.55	21.08	19.55	21.08	346	20.605	-8.11%
2022-06-01	0	0.111	0.104	0.113	0.102	0.113	202,000	21,077	0.1043	21.28	19.93	21.66	19.55	21.66	1,054	19.999	11.00%
2022-05-31	0	0.100	0.100	0.113	0.098	0.120	790,000	92,414	0.1170	19.17	19.17	21.66	18.78	23.00	4,122	22.421	-11.50%
2022-05-30	0	0.113	0.098	0.113	-	-	0	0	-	21.66	18.78	21.66	-	-	0	-	0.00%
2022-05-27	0	0.113	0.100	0.113	0.100	0.113	28,000	2,927	0.1045	21.66	19.17	21.66	19.17	21.66	146	20.036	-2.59%
2022-05-26	0	0.116	0.106	0.117	0.106	0.117	192,000	20,776	0.1082	22.23	20.32	22.42	20.32	22.42	1,002	20.740	7.41%
2022-05-25	0	0.108	0.102	0.108	0.102	0.103	746,000	76,750	0.1029	20.70	19.55	20.70	19.55	19.74	3,892	19.719	4.85%
2022-05-24	0	0.103	0.103	0.111	0.103	0.118	218,000	22,818	0.1047	19.74	19.74	21.28	19.74	22.62	1,137	20.062	1.98%
2022-05-23	0	0.101	0.098	0.102	0.102	0.108	105,000	10,914	0.1039	19.36	18.78	19.55	19.55	20.70	548	19.922	-0.98%
2022-05-20	0	0.102	0.102	0.108	0.097	0.102	130,250	13,208	0.1014	19.55	19.55	20.70	18.59	19.55	680	19.436	2.00%
2022-05-19	0	0.100	0.100	0.101	0.100	0.101	179,000	17,944	0.1002	19.17	19.17	19.36	19.17	19.36	934	19.214	-0.99%
2022-05-18	0	0.101	0.096	0.101	0.095	0.101	541,000	53,022	0.0980	19.36	18.40	19.36	18.21	19.36	2,823	18.785	3.06%
2022-05-17	0	0.098	0.098	0.100	0.098	0.101	495,000	49,226	0.0994	18.78	18.78	19.17	18.78	19.36	2,583	19.061	-2.00%
2022-05-16	0	0.100	0.097	0.100	0.100	0.104	413,000	42,628	0.1032	19.17	18.59	19.17	19.17	19.93	2,155	19.783	-3.85%
2022-05-13	0	0.104	0.102	0.106	0.102	0.104	160,000	16,324	0.1020	19.93	19.55	20.32	19.55	19.93	835	19.555	-4.59%
2022-05-12	0	0.109	0.101	0.109	-	-	0	0	-	20.89	19.36	20.89	-	-	0	-	0.00%
2022-05-11	0	0.109	0.101	0.109	-	-	0	0	-	20.89	19.36	20.89	-	-	0	-	0.00%
2022-05-10	0	0.109	0.101	0.109	0.100	0.109	553,880	58,481	0.1056	20.89	19.36	20.89	19.17	20.89	2,890	20.237	6.86%
2022-05-06	0	0.102	0.102	0.105	0.102	0.102	211,000	21,525	0.1020	19.55	19.55	20.12	19.55	19.55	1,101	19.553	-4.67%
2022-05-05	0	0.107	0.103	0.109	-	-	0	0	-	20.51	19.74	20.89	-	-	0	-	-1.83%
2022-05-04	0	0.109	0.103	0.109	0.109	0.118	539,000	60,444	0.1121	20.89	19.74	20.89	20.89	22.62	2,812	21.494	0.00%
2022-05-03	0	0.109	0.102	0.111	0.102	0.111	37,000	3,766	0.1018	20.89	19.55	21.28	19.55	21.28	193	19.509	5.83%
2022-04-29	0	0.103	0.102	0.103	0.103	0.103	182,000	18,746	0.1030	19.74	19.55	19.74	19.74	19.74	950	19.742	0.98%
2022-04-28	0	0.102	0.102	0.107	0.102	0.108	495,000	52,167	0.1054	19.55	19.55	20.51	19.55	20.70	2,583	20.199	-8.11%
2022-04-27	0	0.111	0.110	0.112	0.110	0.113	340,000	37,729	0.1110	21.28	21.08	21.47	21.08	21.66	1,774	21.269	-1.77%
2022-04-26	0	0.113	0.114	0.120	0.110	0.113	609,500	68,138	0.1118	21.66	21.85	23.00	21.08	21.66	3,180	21.427	2.73%
2022-04-25	0	0.110	0.102	0.111	0.111	0.111	379,000	42,069	0.1110	21.08	19.55	21.28	21.28	21.28	1,977	21.275	-5.17%
2022-04-22	0	0.116	0.112	0.116	0.111	0.119	139,000	16,013	0.1152	22.23	21.47	22.23	21.28	22.81	725	22.080	1.75%
2022-04-21	0	0.114	0.111	0.114	0.114	0.114	117,000	13,338	0.1140	21.85	21.28	21.85	21.85	21.85	610	21.850	0.00%
2022-04-20	0	0.114	0.114	0.118	0.114	0.124	483,000	56,683	0.1174	21.85	21.85	22.62	21.85	23.77	2,520	22.493	2.70%
2022-04-19	0	0.111	0.110	0.114	0.110	0.115	321,000	36,015	0.1122	21.28	21.08	21.85	21.08	22.04	1,675	21.504	-1.77%
2022-04-14	0	0.113	0.112	0.114	0.113	0.114	574,000	64,596	0.1125	21.66	21.47	21.85	21.66	21.85	2,995	21.570	-1.74%
2022-04-13	0	0.115	0.113	0.115	0.114	0.119	1,967,000	226,230	0.1150	22.04	21.66	22.04	21.85	22.81	10,263	22.044	-10.16%
2022-04-12	0	0.128	0.126	0.128	0.112	0.113	2,517,000	284,298	0.1130	24.53	24.15	24.53	21.47	21.66	13,132	21.649	13.27%
2022-04-11	0	0.113	0.113	0.117	0.113	0.118	878,000	103,059	0.1174	21.66	21.66	22.42	21.66	22.62	4,581	22.498	0.00%
2022-04-08	0	0.113	0.113	0.115	0.113	0.115	707,000	80,147	0.1134	21.66	21.66	22.04	21.66	22.04	3,689	21.728	-2.59%
2022-04-07	0	0.116	0.115	0.116	0.115	0.127	1,417,000	168,705	0.1191	22.23	22.04	22.23	22.04	24.34	7,393	22.819	-1.69%
2022-04-06	0	0.118	0.115	0.118	0.111	0.138	3,301,343	389,402	0.1180	22.62	22.04	22.62	21.28	26.45	17,224	22.608	1.72%
2022-04-04	0	0.116	0.113	0.116	0.111	0.121	1,762,000	202,934	0.1152	22.23	21.66	22.23	21.28	23.19	9,193	22.075	-7.20%
2022-04-01	0	0.125	0.125	0.130	0.121	0.125	150,657	18,659	0.1239	23.96	23.96	24.92	23.19	23.96	786	23.738	0.00%
2022-03-31	0	0.125	0.125	0.127	0.120	0.138	99,000	13,218	0.1335	23.96	23.96	24.34	23.00	26.45	517	25.590	-8.76%
2022-03-30	0	0.137	0.119	0.137	0.126	0.138	73,000	9,631	0.1319	26.26	22.81	26.26	24.15	26.45	381	25.287	17.09%
2022-03-29	0	0.117	0.117	0.122	0.116	0.125	706,473	83,402	0.1181	22.42	22.42	23.38	22.23	23.96	3,686	22.627	-0.85%
2022-03-28	0	0.118	0.118	0.120	0.115	0.120	309,198	36,758	0.1189	22.62	22.62	23.00	22.04	23.00	1,613	22.786	-1.67%
2022-03-25	0	0.120	0.120	0.130	0.120	0.140	750,000	91,945	0.1226	23.00	23.00	24.92	23.00	26.83	3,913	23.497	-3.23%
2022-03-24	0	0.124	0.120	0.128	0.117	0.130	1,226,000	148,154	0.1208	23.77	23.00	24.53	22.42	24.92	6,397	23.162	-5.34%
2022-03-23	0	0.131	0.117	0.132	0.130	0.137	609,000	80,077	0.1315	25.11	22.42	25.30	24.92	26.26	3,177	25.202	-0.76%
2022-03-22	0	0.132	0.132	0.152	0.132	0.132	26,000	3,432	0.1320	25.30	25.30	29.13	25.30	25.30	136	25.300	0.00%
2022-03-21	0	0.132	0.132	-	0.132	0.132	1,000	132	0.1320	25.30	25.30	-	25.30	25.30	5	25.300	-2.94%
2022-03-18	0	0.136	0.132	0.136	0.125	0.139	164,000	20,882	0.1273	26.07	25.30	26.07	23.96	26.64	856	24.405	8.80%
2022-03-17	0	0.125	0.125	0.139	0.125	0.125	1,000	125	0.1250	23.96	23.96	26.64	23.96	23.96	5	23.958	3.31%
2022-03-16	0	0.121	0.121	0.128	0.121	0.128	198,000	24,298	0.1227	23.19	23.19	24.53	23.19	24.53	1,033	23.521	-5.47%
2022-03-15	0	0.128	0.120	0.128	0.117	0.130	572,930	74,179	0.1295	24.53	23.00	24.53	22.42	24.92	2,989	24.816	-1.54%
2022-03-14	0	0.130	0.130	0.149	0.130	0.147	134,000	17,454	0.1303	24.92	24.92	28.56	24.92	28.17	699	24.965	4.00%
2022-03-11	0	0.125	0.124	0.127	0.121	0.130	269,000	33,445	0.1243	23.96	23.77	24.34	23.19	24.92	1,403	23.830	-10.71%
2022-03-10	0	0.140	0.140	0.149	0.140	0.150	192,657	27,884	0.1447	26.83	26.83	28.56	26.83	28.75	1,005	27.741	0.00%
2022-03-09	0	0.140	0.135	0.140	0.130	0.140	125,000	16,480	0.1318	26.83	25.88	26.83	24.92	26.83	652	25.269	7.69%
2022-03-08	0	0.130	0.126	0.130	0.125	0.130	206,000	26,336	0.1278	24.92	24.15	24.92	23.96	24.92	1,075	24.504	8.33%
2022-03-07	0	0.120	0.104	0.130	0.114	0.142	1,126,000	146,296	0.1299	23.00	19.93	24.92	21.85	27.22	5,875	24.902	-18.92%
2022-03-04	0	0.148	0.138	0.148	0.150	0.151	69,000	10,354	0.1501	28.37	26.45	28.37	28.75	28.94	360	28.761	6.47%
2022-03-03	0	0.139	0.139	0.161	0.136	0.149	47,000	6,758	0.1438	26.64	26.64	30.86	26.07	28.56	245	27.559	-0.71%
2022-03-02	0	0.140	0.140	0.146	0.140	0.140	183,036	25,624	0.1400	26.83	26.83	27.98	26.83	26.83	955	26.832	0.00%
2022-03-01	0	0.140	0.139	0.144	0.139	0.150	156,000	21,948	0.1407	26.83	26.64	27.60	26.64	28.75	814	26.966	-6.67%
2022-02-28	0	0.150	0.140	0.150	0.150	0.150	51,000	7,650	0.1500	28.75	26.83	28.75	28.75	28.75	266	28.750	-3.23%
2022-02-25	0	0.155	0.140	0.155	0.143	0.159	20,000	3,012	0.1506	29.71	26.83	29.71	27.41	30.47	104	28.865	1.31%
2022-02-24	0	0.153	0.142	0.160	0.142	0.160	318,851	46,899	0.1471	29.32	27.22	30.67	27.22	30.67	1,664	28.192	4.79%
2022-02-23	0	0.146	0.146	0.152	0.144	0.144	131,000	18,934	0.1445	27.98	27.98	29.13	27.60	27.60	683	27.702	0.00%
2022-02-22	0	0.146	0.146	0.153	0.143	0.148	480,000	69,615	0.1450	27.98	27.98	29.32	27.41	28.37	2,504	27.798	-4.58%
2022-02-21	0	0.153	0.148	0.156	0.148	0.156	173,155	25,640	0.1481	29.32	28.37	29.90	28.37	29.90	903	28.381	1.32%
2022-02-18	0	0.151	0.151	0.159	0.151	0.155	24,000	3,668	0.1528	28.94	28.94	30.47	28.94	29.71	125	29.293	-2.58%
2022-02-17	0	0.155	0.155	0.160	0.151	0.155	50,000	7,650	0.1530	29.71	29.71	30.67	28.94	29.71	261	29.325	0.00%
2022-02-16	0	0.155	0.142	0.160	0.155	0.158	86,000	13,333	0.1550	29.71	27.22	30.67	29.71	30.28	449	29.715	-3.12%
2022-02-15	0	0.160	0.158	0.160	0.160	0.178	123,000	20,344	0.1654	30.67	30.28	30.67	30.67	34.12	642	31.701	-4.76%
2022-02-14	0	0.168	0.158	0.181	0.155	0.168	65,000	10,400	0.1600	32.20	30.28	34.69	29.71	32.20	339	30.667	5.00%
2022-02-11	0	0.160	0.160	0.169	0.160	0.169	51,000	8,477	0.1662	30.67	30.67	32.39	30.67	32.39	266	31.858	-5.33%
2022-02-10	0	0.169	0.169	0.172	0.153	0.180	47,000	7,774	0.1654	32.39	32.39	32.97	29.32	34.50	245	31.702	2.42%
2022-02-09	0	0.165	0.153	0.165	0.152	0.170	150,987	25,357	0.1679	31.63	29.32	31.63	29.13	32.58	788	32.189	-1.79%
2022-02-08	0	0.168	0.168	0.170	0.168	0.170	18,000	3,028	0.1682	32.20	32.20	32.58	32.20	32.58	94	32.243	-1.18%
2022-02-07	0	0.170	0.170	0.173	0.169	0.174	524,000	89,630	0.1710	32.58	32.58	33.16	32.39	33.35	2,734	32.785	2.41%
2022-02-04	0	0.166	0.166	0.170	0.148	0.170	776,925	125,321	0.1613	31.82	31.82	32.58	28.37	32.58	4,054	30.917	0.61%
2022-01-31	0	0.165	0.145	0.175	-	-	0	0	-	31.63	27.79	33.54	-	-	0	-	0.00%
2022-01-28	0	0.165	0.147	0.166	-	-	0	0	-	31.63	28.17	31.82	-	-	0	-	0.00%
2022-01-27	0	0.165	0.145	0.168	0.144	0.171	112,000	17,368	0.1551	31.63	27.79	32.20	27.60	32.78	584	29.722	6.45%
2022-01-26	0	0.155	0.153	0.165	-	-	0	0	-	29.71	29.32	31.63	-	-	0	-	0.00%
2022-01-25	0	0.155	0.150	0.172	0.155	0.155	55,000	8,525	0.1550	29.71	28.75	32.97	29.71	29.71	287	29.708	1.97%
2022-01-24	0	0.152	0.150	0.152	0.155	0.169	230,000	37,411	0.1627	29.13	28.75	29.13	29.71	32.39	1,200	31.176	-1.94%
2022-01-21	0	0.155	0.143	0.159	0.155	0.155	138,000	21,390	0.1550	29.71	27.41	30.47	29.71	29.71	720	29.708	-3.73%
2022-01-20	0	0.161	0.152	0.153	0.140	0.163	362,000	56,447	0.1559	30.86	29.13	29.32	26.83	31.24	1,889	29.887	8.78%
2022-01-19	0	0.148	0.140	0.141	0.139	0.154	801,000	113,751	0.1420	28.37	26.83	27.03	26.64	29.52	4,179	27.219	-0.67%
2022-01-18	0	0.149	0.143	0.152	0.148	0.155	411,000	61,475	0.1496	28.56	27.41	29.13	28.37	29.71	2,144	28.668	-0.67%
2022-01-17	0	0.150	0.150	0.164	0.148	0.162	849,000	128,878	0.1518	28.75	28.75	31.43	28.37	31.05	4,430	29.095	0.00%
2022-01-14	0	0.150	0.150	0.155	0.150	0.158	225,000	33,862	0.1505	28.75	28.75	29.71	28.75	30.28	1,174	28.845	-4.46%
2022-01-13	0	0.157	0.150	0.157	0.150	0.158	111,000	16,738	0.1508	30.09	28.75	30.09	28.75	30.28	579	28.902	-1.26%
2022-01-12	0	0.159	0.155	0.159	0.141	0.159	307,000	47,287	0.1540	30.47	29.71	30.47	27.03	30.47	1,602	29.522	6.00%
2022-01-11	0	0.150	0.150	0.153	0.141	0.153	100,600	15,342	0.1525	28.75	28.75	29.32	27.03	29.32	525	29.230	0.00%
2022-01-10	0	0.150	0.150	0.160	0.150	0.150	306,000	45,910	0.1500	28.75	28.75	30.67	28.75	28.75	1,597	28.756	0.00%
2022-01-07	0	0.150	0.145	0.150	0.145	0.150	902,000	134,000	0.1486	28.75	27.79	28.75	27.79	28.75	4,706	28.474	0.00%
2022-01-06	0	0.150	0.150	0.153	0.150	0.154	159,000	24,310	0.1529	28.75	28.75	29.32	28.75	29.52	830	29.305	-3.23%
2022-01-05	0	0.155	0.155	0.159	0.155	0.155	38,000	5,890	0.1550	29.71	29.71	30.47	29.71	29.71	198	29.708	1.31%
2022-01-04	0	0.153	0.153	-	0.153	0.153	74,000	11,322	0.1530	29.32	29.32	-	29.32	29.32	386	29.325	0.00%
2022-01-03	0	0.153	0.153	0.164	0.153	0.156	196,000	30,155	0.1539	29.32	29.32	31.43	29.32	29.90	1,023	29.488	-1.92%
2021-12-31	0	0.156	0.156	0.174	0.155	0.155	2,000	310	0.1550	29.90	29.90	33.35	29.71	29.71	10	29.708	-1.89%
2021-12-30	0	0.159	0.159	0.162	0.158	0.163	170,600	27,624	0.1619	30.47	30.47	31.05	30.28	31.24	890	31.035	-8.09%
2021-12-29	0	0.173	0.160	0.173	0.160	0.173	397,450	65,822	0.1656	33.16	30.67	33.16	30.67	33.16	2,074	31.742	1.17%
2021-12-28	0	0.171	0.158	0.171	0.158	0.173	138,257	22,093	0.1598	32.78	30.28	32.78	30.28	33.16	721	30.628	5.56%
2021-12-24	0	0.162	0.162	0.172	-	-	0	0	-	31.05	31.05	32.97	-	-	0	-	0.00%
2021-12-23	0	0.162	0.162	0.172	-	-	0	0	-	31.05	31.05	32.97	-	-	0	-	0.00%
2021-12-22	0	0.162	0.162	0.165	0.160	0.165	126,000	20,444	0.1623	31.05	31.05	31.63	30.67	31.63	657	31.099	-6.36%
2021-12-21	0	0.173	0.162	0.173	0.152	0.175	1,080,000	167,734	0.1553	33.16	31.05	33.16	29.13	33.54	5,635	29.768	10.90%
2021-12-20	0	0.156	0.156	0.169	0.156	0.170	101,000	16,172	0.1601	29.90	29.90	32.39	29.90	32.58	527	30.689	-4.29%
2021-12-17	0	0.163	0.164	0.175	0.160	0.170	1,179,000	193,366	0.1640	31.24	31.43	33.54	30.67	32.58	6,151	31.435	-6.86%
2021-12-16	0	0.175	0.167	0.175	-	-	0	0	-	33.54	32.01	33.54	-	-	0	-	-1.13%
2021-12-15	0	0.177	0.168	0.177	0.165	0.180	205,000	34,692	0.1692	33.93	32.20	33.93	31.63	34.50	1,070	32.436	-1.12%
2021-12-14	0	0.179	0.167	0.180	0.167	0.180	175,000	30,466	0.1741	34.31	32.01	34.50	32.01	34.50	913	33.368	6.55%
2021-12-13	0	0.168	0.165	0.168	-	-	0	0	-	32.20	31.63	32.20	-	-	0	-	0.00%
2021-12-10	0	0.168	0.168	0.172	0.165	0.172	241,500	40,385	0.1672	32.20	32.20	32.97	31.63	32.97	1,260	32.052	-1.75%
2021-12-09	0	0.171	0.170	0.172	0.160	0.181	1,636,000	273,258	0.1670	32.78	32.58	32.97	30.67	34.69	8,536	32.014	-6.04%
2021-12-08	0	0.182	0.170	0.182	0.180	0.188	63,000	11,548	0.1833	34.88	32.58	34.88	34.50	36.03	329	35.133	-3.19%
2021-12-07	0	0.188	0.186	0.187	0.180	0.188	431,000	79,138	0.1836	36.03	35.65	35.84	34.50	36.03	2,249	35.193	-5.53%
2021-12-06	0	0.199	0.180	0.199	0.180	0.199	567,000	105,162	0.1855	38.14	34.50	38.14	34.50	38.14	2,958	35.549	2.58%
2021-12-03	0	0.194	0.180	0.194	0.180	0.195	1,553,000	295,087	0.1900	37.18	34.50	37.18	34.50	37.37	8,103	36.419	5.43%
2021-12-02	0	0.184	0.175	0.184	0.170	0.187	189,000	34,649	0.1833	35.27	33.54	35.27	32.58	35.84	986	35.138	6.36%
2021-12-01	0	0.173	0.173	0.180	0.172	0.188	383,492	66,373	0.1731	33.16	33.16	34.50	32.97	36.03	2,001	33.173	-1.14%
2021-11-30	0	0.175	0.173	0.177	0.175	0.177	342,000	60,302	0.1763	33.54	33.16	33.93	33.54	33.93	1,784	33.795	-6.91%
2021-11-29	0	0.188	0.176	0.188	0.176	0.188	309,000	54,715	0.1771	36.03	33.73	36.03	33.73	36.03	1,612	33.939	-1.05%
2021-11-26	0	0.190	0.182	0.190	0.176	0.199	311,404	58,343	0.1874	36.42	34.88	36.42	33.73	38.14	1,625	35.910	0.00%
2021-11-25	0	0.190	0.184	0.190	0.180	0.190	89,000	16,341	0.1836	36.42	35.27	36.42	34.50	36.42	464	35.191	2.70%
2021-11-24	0	0.185	0.184	0.190	0.181	0.185	124,000	22,600	0.1823	35.46	35.27	36.42	34.69	35.46	647	34.933	-1.07%
2021-11-23	0	0.187	0.183	0.188	0.182	0.188	6,000	1,100	0.1833	35.84	35.07	36.03	34.88	36.03	31	35.139	-0.53%
2021-11-22	0	0.188	0.181	0.190	-	-	0	0	-	36.03	34.69	36.42	-	-	0	-	0.00%
2021-11-19	0	0.188	0.182	0.189	0.188	0.204	269,000	50,979	0.1895	36.03	34.88	36.22	36.03	39.10	1,403	36.323	-5.53%
2021-11-18	0	0.199	0.190	0.199	0.182	0.208	586,000	113,472	0.1936	38.14	36.42	38.14	34.88	39.87	3,057	37.114	9.34%
2021-11-17	0	0.182	0.176	0.183	0.182	0.182	70,000	12,740	0.1820	34.88	33.73	35.07	34.88	34.88	365	34.883	-2.67%
2021-11-16	0	0.187	0.178	0.185	0.177	0.190	136,500	25,415	0.1862	35.84	34.12	35.46	33.93	36.42	712	35.687	3.89%
2021-11-15	0	0.180	0.176	0.190	0.178	0.180	85,000	15,219	0.1790	34.50	33.73	36.42	34.12	34.50	443	34.317	1.12%
2021-11-12	0	0.178	0.169	0.180	0.166	0.182	130,000	23,551	0.1812	34.12	32.39	34.50	31.82	34.88	678	34.723	4.71%
2021-11-11	0	0.170	0.172	0.184	0.170	0.172	125,000	21,310	0.1705	32.58	32.97	35.27	32.58	32.97	652	32.675	-1.16%
2021-11-10	0	0.172	0.171	0.172	-	-	0	0	-	32.97	32.78	32.97	-	-	0	-	0.00%
2021-11-09	0	0.172	0.172	0.180	0.168	0.180	323,000	56,209	0.1740	32.97	32.97	34.50	32.20	34.50	1,685	33.354	-6.01%
2021-11-08	0	0.183	0.176	0.185	0.175	0.185	1,097,000	194,239	0.1771	35.07	33.73	35.46	33.54	35.46	5,723	33.937	3.39%
2021-11-05	0	0.177	0.175	0.178	0.177	0.177	76,000	13,467	0.1772	33.93	33.54	34.12	33.93	33.93	397	33.963	0.57%
2021-11-04	0	0.176	0.176	0.193	0.176	0.193	83,000	14,860	0.1790	33.73	33.73	36.99	33.73	36.99	433	34.315	-2.22%
2021-11-03	0	0.180	0.180	0.189	0.175	0.189	346,000	62,384	0.1803	34.50	34.50	36.22	33.54	36.22	1,805	34.558	2.86%
2021-11-02	0	0.175	0.175	0.188	0.175	0.188	137,000	24,794	0.1810	33.54	33.54	36.03	33.54	36.03	715	34.687	-6.91%
2021-11-01	0	0.188	0.188	0.191	0.175	0.192	390,000	71,573	0.1835	36.03	36.03	36.61	33.54	36.80	2,035	35.175	0.53%
2021-10-29	0	0.187	0.180	0.189	0.176	0.189	285,320	51,234	0.1796	35.84	34.50	36.22	33.73	36.22	1,489	34.417	1.08%
2021-10-28	0	0.185	0.185	0.190	0.182	0.195	651,268	123,912	0.1903	35.46	35.46	36.42	34.88	37.37	3,398	36.467	4.52%
2021-10-27	0	0.177	0.177	0.190	0.177	0.190	111,000	19,760	0.1780	33.93	33.93	36.42	33.93	36.42	579	34.120	1.14%
2021-10-26	0	0.175	0.175	0.188	0.175	0.191	1,219,000	225,381	0.1849	33.54	33.54	36.03	33.54	36.61	6,360	35.437	-7.89%
2021-10-25	0	0.190	0.181	0.190	0.170	0.190	372,910	67,405	0.1808	36.42	34.69	36.42	32.58	36.42	1,946	34.645	4.97%
2021-10-22	0	0.181	0.181	0.193	0.175	0.193	51,668	9,226	0.1786	34.69	34.69	36.99	33.54	36.99	270	34.225	-4.23%
2021-10-21	0	0.189	0.180	0.194	0.170	0.194	477,930	85,010	0.1779	36.22	34.50	37.18	32.58	37.18	2,494	34.092	5.00%
2021-10-20	0	0.180	0.175	0.180	0.170	0.180	2,759,000	495,265	0.1795	34.50	33.54	34.50	32.58	34.50	14,395	34.406	0.00%
2021-10-19	0	0.180	0.178	0.180	0.178	0.180	480,000	85,860	0.1789	34.50	34.12	34.50	34.12	34.50	2,504	34.284	-1.64%
2021-10-18	0	0.183	0.183	0.192	0.180	0.190	1,918,000	352,064	0.1836	35.07	35.07	36.80	34.50	36.42	10,007	35.182	1.67%
2021-10-15	0	0.180	0.180	0.188	0.161	0.186	1,750,000	302,320	0.1728	34.50	34.50	36.03	30.86	35.65	9,130	33.111	-6.25%
2021-10-12	0	0.192	0.190	0.192	0.186	0.199	527,000	101,175	0.1920	36.80	36.42	36.80	35.65	38.14	2,750	36.797	1.05%
2021-10-11	0	0.190	0.190	0.193	0.184	0.190	718,000	136,125	0.1896	36.42	36.42	36.99	35.27	36.42	3,746	36.338	-4.52%
2021-10-08	0	0.199	0.195	0.201	0.193	0.199	66,000	12,774	0.1935	38.14	37.37	38.53	36.99	38.14	344	37.096	3.11%
2021-10-07	0	0.193	0.177	0.198	0.198	0.209	173,000	34,904	0.2018	36.99	33.93	37.95	37.95	40.06	903	38.670	-1.03%
2021-10-06	0	0.195	0.195	0.203	0.193	0.193	85,000	16,405	0.1930	37.37	37.37	38.91	36.99	36.99	443	36.992	0.00%
2021-10-05	0	0.195	0.195	0.201	0.177	0.199	697,000	132,092	0.1895	37.37	37.37	38.53	33.93	38.14	3,637	36.324	-7.14%
2021-10-04	0	0.210	0.210	0.211	0.210	0.212	550,000	115,598	0.2102	40.25	40.25	40.44	40.25	40.63	2,870	40.284	1.94%
2021-09-30	0	0.206	0.206	0.223	0.204	0.204	25,000	5,100	0.2040	39.48	39.48	42.74	39.10	39.10	130	39.100	0.98%
2021-09-29	0	0.204	0.204	0.214	0.203	0.203	79,000	16,037	0.2030	39.10	39.10	41.02	38.91	38.91	412	38.908	1.49%
2021-09-28	0	0.201	0.201	0.205	0.200	0.205	617,000	125,201	0.2029	38.53	38.53	39.29	38.33	39.29	3,219	38.893	-2.90%
2021-09-27	0	0.207	0.207	0.211	0.205	0.208	160,000	33,079	0.2067	39.68	39.68	40.44	39.29	39.87	835	39.626	-0.48%
2021-09-24	0	0.208	0.208	0.219	0.206	0.220	637,000	133,449	0.2095	39.87	39.87	41.97	39.48	42.17	3,323	40.153	-5.45%
2021-09-23	0	0.220	0.220	0.234	0.220	0.229	40,000	9,070	0.2268	42.17	42.17	44.85	42.17	43.89	209	43.460	4.76%
2021-09-21	0	0.210	0.210	0.230	0.210	0.214	157,000	33,274	0.2119	40.25	40.25	44.08	40.25	41.02	819	40.621	-2.33%
2021-09-20	0	0.215	0.215	0.245	0.214	0.223	453,270	99,682	0.2199	41.21	41.21	46.96	41.02	42.74	2,365	42.151	-4.02%
2021-09-17	0	0.224	0.224	0.243	0.223	0.223	2,000	446	0.2230	42.93	42.93	46.58	42.74	42.74	10	42.742	-5.08%
2021-09-16	0	0.236	0.224	0.240	0.224	0.245	307,000	69,770	0.2273	45.23	42.93	46.00	42.93	46.96	1,602	43.559	5.83%
2021-09-15	0	0.223	0.223	0.224	0.220	0.224	333,000	74,481	0.2237	42.74	42.74	42.93	42.17	42.93	1,737	42.869	-0.45%
2021-09-14	0	0.224	0.223	0.224	0.223	0.225	303,000	67,919	0.2242	42.93	42.74	42.93	42.74	43.12	1,581	42.963	0.00%
2021-09-13	0	0.224	0.223	0.224	0.221	0.224	631,000	141,341	0.2240	42.93	42.74	42.93	42.36	42.93	3,292	42.932	0.45%
2021-09-10	0	0.223	0.223	0.234	0.221	0.235	38,000	8,752	0.2303	42.74	42.74	44.85	42.36	45.04	198	44.144	-2.19%
2021-09-09	0	0.228	0.228	0.235	0.223	0.228	68,000	15,208	0.2236	43.70	43.70	45.04	42.74	43.70	355	42.866	-1.30%
2021-09-08	0	0.231	0.225	0.238	0.237	0.238	67,000	15,924	0.2377	44.28	43.12	45.62	45.43	45.62	350	45.554	-2.94%
2021-09-07	0	0.238	0.233	0.245	0.230	0.238	382,000	88,065	0.2305	45.62	44.66	46.96	44.08	45.62	1,993	44.186	3.48%
2021-09-06	0	0.230	0.230	0.241	0.214	0.230	258,529	57,871	0.2238	44.08	44.08	46.19	41.02	44.08	1,349	42.904	-0.86%
2021-09-03	0	0.232	0.230	0.232	0.229	0.232	73,000	16,933	0.2320	44.47	44.08	44.47	43.89	44.47	381	44.459	-2.52%
2021-09-02	0	0.238	0.238	0.240	0.221	0.238	683,000	160,647	0.2352	45.62	45.62	46.00	42.36	45.62	3,563	45.082	-0.83%
2021-09-01	0	0.240	0.224	0.240	0.220	0.244	592,000	137,096	0.2316	46.00	42.93	46.00	42.17	46.77	3,089	44.386	-2.04%
2021-08-31	0	0.245	0.245	0.250	0.228	0.249	14,000	3,299	0.2356	46.96	46.96	47.92	43.70	47.72	73	45.165	6.99%
2021-08-30	0	0.229	0.229	0.249	0.228	0.229	203,093	46,419	0.2286	43.89	43.89	47.72	43.70	43.89	1,060	43.807	-0.43%
2021-08-27	0	0.230	0.230	0.250	0.226	0.230	55,000	12,590	0.2289	44.08	44.08	47.92	43.32	44.08	287	43.874	-0.86%
2021-08-26	0	0.232	0.232	0.250	0.229	0.229	5,000	1,145	0.2290	44.47	44.47	47.92	43.89	43.89	26	43.892	0.43%
2021-08-25	0	0.231	0.231	0.244	0.229	0.270	131,225	32,019	0.2440	44.28	44.28	46.77	43.89	51.75	685	46.767	-7.60%
2021-08-24	0	0.250	0.234	0.255	0.236	0.255	596,000	144,285	0.2421	47.92	44.85	48.87	45.23	48.87	3,110	46.400	6.84%
2021-08-23	0	0.234	0.234	0.236	0.234	0.246	430,000	102,896	0.2393	44.85	44.85	45.23	44.85	47.15	2,243	45.864	-4.88%
2021-08-20	0	0.246	0.245	0.248	0.245	0.265	385,000	96,219	0.2499	47.15	46.96	47.53	46.96	50.79	2,009	47.901	-7.17%
2021-08-19	0	0.265	0.260	0.275	0.260	0.270	1,050,000	282,530	0.2691	50.79	49.83	52.71	49.83	51.75	5,478	51.573	3.92%
2021-08-18	0	0.255	0.255	0.270	0.250	0.270	365,000	95,210	0.2608	48.87	48.87	51.75	47.92	51.75	1,904	49.996	-5.56%
2021-08-17	0	0.270	0.260	0.270	0.255	0.310	3,749,000	1,053,055	0.2809	51.75	49.83	51.75	48.87	59.42	19,560	53.837	-3.57%
2021-08-16	0	0.280	0.280	0.285	0.229	0.290	5,233,625	1,404,446	0.2684	53.67	53.67	54.62	43.89	55.58	27,306	51.434	25.00%
2021-08-13	0	0.224	0.224	0.234	0.217	0.235	187,500	43,089	0.2298	42.93	42.93	44.85	41.59	45.04	978	44.047	0.45%
2021-08-12	0	0.223	0.223	0.231	0.222	0.225	456,045	101,947	0.2235	42.74	42.74	44.28	42.55	43.12	2,379	42.846	0.45%
2021-08-11	0	0.222	0.216	0.222	0.221	0.222	104,000	22,988	0.2210	42.55	41.40	42.55	42.36	42.55	543	42.366	0.45%
2021-08-10	0	0.221	0.220	0.221	0.217	0.221	295,000	64,707	0.2193	42.36	42.17	42.36	41.59	42.36	1,539	42.041	2.31%
2021-08-09	0	0.216	0.216	0.220	0.204	0.223	1,289,000	274,890	0.2133	41.40	41.40	42.17	39.10	42.74	6,725	40.875	3.85%
2021-08-06	0	0.208	0.204	0.210	0.201	0.208	515,000	104,714	0.2033	39.87	39.10	40.25	38.53	39.87	2,687	38.971	2.97%
2021-08-05	0	0.202	0.201	0.202	0.197	0.206	165,000	33,254	0.2015	38.72	38.53	38.72	37.76	39.48	861	38.628	-1.94%
2021-08-04	0	0.206	0.203	0.206	0.201	0.206	153,000	31,263	0.2043	39.48	38.91	39.48	38.53	39.48	798	39.164	0.00%
2021-08-03	0	0.206	0.205	0.216	0.198	0.208	756,786	153,765	0.2032	39.48	39.29	41.40	37.95	39.87	3,948	38.943	1.98%
2021-08-02	0	0.202	0.202	0.208	0.201	0.219	3,850,000	780,909	0.2028	38.72	38.72	39.87	38.53	41.97	20,087	38.876	-3.81%
2021-07-30	0	0.210	0.207	0.210	0.207	0.216	1,441,000	302,685	0.2101	40.25	39.68	40.25	39.68	41.40	7,518	40.260	-7.08%
2021-07-29	0	0.226	0.220	0.226	0.211	0.230	5,651,000	1,226,841	0.2171	43.32	42.17	43.32	40.44	44.08	29,483	41.611	-0.44%
2021-07-28	0	0.227	0.222	0.227	0.216	0.234	355,005	80,602	0.2270	43.51	42.55	43.51	41.40	44.85	1,852	43.517	0.44%
2021-07-27	0	0.226	0.221	0.226	0.210	0.245	2,050,000	472,914	0.2307	43.32	42.36	43.32	40.25	46.96	10,696	44.216	-7.76%
2021-07-26	0	0.245	0.240	0.245	0.240	0.250	1,074,000	263,705	0.2455	46.96	46.00	46.96	46.00	47.92	5,603	47.061	-3.92%
2021-07-23	0	0.255	0.250	0.255	0.250	0.280	1,218,000	308,215	0.2531	48.87	47.92	48.87	47.92	53.67	6,355	48.501	-3.77%
2021-07-22	0	0.265	0.265	0.275	0.250	0.270	821,000	212,615	0.2590	50.79	50.79	52.71	47.92	51.75	4,283	49.636	6.00%
2021-07-21	0	0.250	0.245	0.250	0.241	0.255	1,766,000	437,003	0.2475	47.92	46.96	47.92	46.19	48.87	9,214	47.429	-1.96%
2021-07-20	0	0.255	0.250	0.255	0.250	0.270	3,087,000	785,160	0.2543	48.87	47.92	48.87	47.92	51.75	16,106	48.749	-7.27%
2021-07-19	0	0.275	0.275	0.280	0.275	0.290	294,000	82,675	0.2812	52.71	52.71	53.67	52.71	55.58	1,534	53.898	-3.51%
2021-07-16	0	0.285	0.280	0.285	0.275	0.285	114,292	31,978	0.2798	54.62	53.67	54.62	52.71	54.62	596	53.627	1.79%
2021-07-15	0	0.280	0.280	0.285	0.265	0.285	1,841,000	512,535	0.2784	53.67	53.67	54.62	50.79	54.62	9,605	53.360	-3.45%
2021-07-14	0	0.290	0.285	0.290	0.285	0.300	701,000	203,090	0.2897	55.58	54.62	55.58	54.62	57.50	3,657	55.529	-6.45%
2021-07-13	0	0.310	0.300	0.310	0.285	0.310	586,000	174,405	0.2976	59.42	57.50	59.42	54.62	59.42	3,057	57.044	6.90%
2021-07-12	0	0.290	0.290	0.300	0.285	0.295	437,000	127,325	0.2914	55.58	55.58	57.50	54.62	56.54	2,280	55.844	-1.69%
2021-07-09	0	0.295	0.285	0.295	0.285	0.300	694,678	205,618	0.2960	56.54	54.62	56.54	54.62	57.50	3,624	56.731	3.51%
2021-07-08	0	0.285	0.285	0.300	0.285	0.305	975,000	286,205	0.2935	54.62	54.62	57.50	54.62	58.46	5,087	56.263	-5.00%
2021-07-07	0	0.300	0.300	0.320	0.280	0.310	2,276,000	676,030	0.2970	57.50	57.50	61.33	53.67	59.42	11,875	56.930	-1.64%
2021-07-06	0	0.305	0.305	0.310	0.300	0.310	532,000	161,805	0.3041	58.46	58.46	59.42	57.50	59.42	2,776	58.294	-1.61%
2021-07-05	0	0.310	0.305	0.310	0.305	0.315	320,000	99,480	0.3109	59.42	58.46	59.42	58.46	60.37	1,670	59.584	0.00%
2021-07-02	0	0.310	0.310	0.315	0.305	0.315	434,979	134,944	0.3102	59.42	59.42	60.37	58.46	60.37	2,269	59.461	-1.59%
2021-06-30	0	0.315	0.315	0.320	0.310	0.320	291,000	91,250	0.3136	60.37	60.37	61.33	59.42	61.33	1,518	60.102	-1.56%
2021-06-29	0	0.320	0.315	0.320	0.315	0.320	346,000	109,720	0.3171	61.33	60.37	61.33	60.37	61.33	1,805	60.779	-1.54%
2021-06-28	0	0.325	0.320	0.325	0.315	0.325	802,000	253,705	0.3163	62.29	61.33	62.29	60.37	62.29	4,184	60.632	0.00%
2021-06-25	0	0.325	0.325	0.330	0.320	0.325	152,000	49,265	0.3241	62.29	62.29	63.25	61.33	62.29	793	62.121	0.00%
2021-06-24	0	0.325	0.320	0.325	0.315	0.325	139,000	44,760	0.3220	62.29	61.33	62.29	60.37	62.29	725	61.719	0.00%
2021-06-23	0	0.325	0.315	0.325	0.315	0.325	374,000	119,185	0.3187	62.29	60.37	62.29	60.37	62.29	1,951	61.080	1.56%
2021-06-22	0	0.320	0.320	0.325	0.315	0.335	444,000	142,955	0.3220	61.33	61.33	62.29	60.37	64.21	2,317	61.711	1.59%
2021-06-21	0	0.315	0.315	0.325	0.315	0.375	13,632,000	4,770,440	0.3499	60.37	60.37	62.29	60.37	71.87	71,123	67.073	-4.55%
2021-06-18	0	0.330	0.325	0.330	0.315	0.335	659,000	213,710	0.3243	63.25	62.29	63.25	60.37	64.21	3,438	62.156	4.76%
2021-06-17	0	0.315	0.315	0.325	0.315	0.325	154,482	49,002	0.3172	60.37	60.37	62.29	60.37	62.29	806	60.797	-1.56%
2021-06-16	0	0.320	0.320	0.325	0.315	0.335	634,072	205,060	0.3234	61.33	61.33	62.29	60.37	64.21	3,308	61.985	1.59%
2021-06-15	0	0.315	0.315	0.325	0.315	0.335	1,088,444	350,240	0.3218	60.37	60.37	62.29	60.37	64.21	5,679	61.675	-5.97%
2021-06-11	0	0.335	0.330	0.335	0.325	0.340	1,007,000	332,420	0.3301	64.21	63.25	64.21	62.29	65.17	5,254	63.271	0.00%
2021-06-10	0	0.335	0.335	0.345	0.335	0.345	261,000	87,945	0.3370	64.21	64.21	66.12	64.21	66.12	1,362	64.583	-4.29%
2021-06-09	0	0.350	0.340	0.350	0.325	0.385	7,032,795	2,521,771	0.3586	67.08	65.17	67.08	62.29	73.79	36,693	68.727	6.06%
2021-06-08	0	0.330	0.330	0.340	0.330	0.345	1,075,000	362,745	0.3374	63.25	63.25	65.17	63.25	66.12	5,609	64.675	-2.94%
2021-06-07	0	0.340	0.335	0.340	0.330	0.345	534,566	179,826	0.3364	65.17	64.21	65.17	63.25	66.12	2,789	64.476	-1.45%
2021-06-04	0	0.345	0.340	0.350	0.340	0.350	1,007,000	344,130	0.3417	66.12	65.17	67.08	65.17	67.08	5,254	65.500	-1.43%
2021-06-03	0	0.350	0.350	0.355	0.350	0.385	3,812,128	1,400,484	0.3674	67.08	67.08	68.04	67.08	73.79	19,889	70.414	-1.41%
2021-06-02	0	0.355	0.350	0.355	0.345	0.355	1,196,003	419,575	0.3508	68.04	67.08	68.04	66.12	68.04	6,240	67.239	0.00%
2021-06-01	0	0.355	0.355	0.360	0.335	0.400	18,751,000	6,892,390	0.3676	68.04	68.04	69.00	64.21	76.67	97,831	70.452	9.23%
2021-05-31	0	0.325	0.325	0.330	0.325	0.340	290,000	94,540	0.3260	62.29	62.29	63.25	62.29	65.17	1,513	62.483	0.00%
2021-05-28	0	0.325	0.325	0.335	0.315	0.335	793,670	259,599	0.3271	62.29	62.29	64.21	60.37	64.21	4,141	62.692	0.00%
2021-05-27	0	0.325	0.315	0.335	0.320	0.340	278,000	90,270	0.3247	62.29	60.37	64.21	61.33	65.17	1,450	62.237	0.00%
2021-05-26	0	0.325	0.320	0.325	0.310	0.345	459,000	145,690	0.3174	62.29	61.33	62.29	59.42	66.12	2,395	60.836	-1.52%
2021-05-25	0	0.330	0.330	0.340	0.320	0.340	323,000	106,370	0.3293	63.25	63.25	65.17	61.33	65.17	1,685	63.119	-5.71%
2021-05-24	0	0.350	0.330	0.350	0.315	0.380	5,359,000	1,884,525	0.3517	67.08	63.25	67.08	60.37	72.83	27,960	67.401	11.11%
2021-05-21	0	0.315	0.305	0.315	0.305	0.315	396,600	121,679	0.3068	60.37	58.46	60.37	58.46	60.37	2,069	58.804	1.61%
2021-05-20	0	0.310	0.310	0.315	0.305	0.315	700,000	216,255	0.3089	59.42	59.42	60.37	58.46	60.37	3,652	59.213	-1.59%
2021-05-18	0	0.315	0.315	0.320	0.310	0.320	453,000	141,090	0.3115	60.37	60.37	61.33	59.42	61.33	2,363	59.696	-1.56%
2021-05-17	0	0.320	0.315	0.320	0.320	0.325	456,000	147,725	0.3240	61.33	60.37	61.33	61.33	62.29	2,379	62.092	0.00%
2021-05-14	0	0.320	0.310	0.330	0.305	0.320	489,000	151,940	0.3107	61.33	59.42	63.25	58.46	61.33	2,551	59.554	0.00%
2021-05-13	0	0.320	0.320	0.325	0.315	0.340	616,000	198,625	0.3224	61.33	61.33	62.29	60.37	65.17	3,214	61.802	-3.03%
2021-05-12	0	0.330	0.330	0.335	0.300	0.335	2,208,492	695,967	0.3151	63.25	63.25	64.21	57.50	64.21	11,523	60.400	4.76%
2021-05-11	0	0.315	0.315	0.320	0.310	0.325	918,000	291,020	0.3170	60.37	60.37	61.33	59.42	62.29	4,790	60.761	-3.08%
2021-05-10	0	0.325	0.325	0.330	0.315	0.325	954,000	305,330	0.3201	62.29	62.29	63.25	60.37	62.29	4,977	61.343	-1.52%
2021-05-07	0	0.330	0.315	0.330	0.315	0.335	649,000	210,125	0.3238	63.25	60.37	63.25	60.37	64.21	3,386	62.055	-2.94%
2021-05-06	0	0.340	0.325	0.345	0.320	0.340	440,348	145,924	0.3314	65.17	62.29	66.12	61.33	65.17	2,297	63.515	3.03%
2021-05-05	0	0.330	0.330	0.335	0.320	0.335	726,139	235,188	0.3239	63.25	63.25	64.21	61.33	64.21	3,789	62.079	0.00%
2021-05-04	0	0.330	0.325	0.330	0.325	0.330	820,000	268,795	0.3278	63.25	62.29	63.25	62.29	63.25	4,278	62.828	1.54%
2021-05-03	0	0.325	0.325	0.330	0.300	0.345	6,343,000	2,004,000	0.3159	62.29	62.29	63.25	57.50	66.12	33,094	60.555	-5.80%
2021-04-30	0	0.345	0.345	0.350	0.340	0.350	830,000	287,790	0.3467	66.12	66.12	67.08	65.17	67.08	4,330	66.458	0.00%
2021-04-29	0	0.345	0.345	0.350	0.345	0.365	1,756,500	615,265	0.3503	66.12	66.12	67.08	66.12	69.96	9,164	67.137	-4.17%
2021-04-28	0	0.360	0.355	0.360	0.350	0.380	1,899,000	688,640	0.3626	69.00	68.04	69.00	67.08	72.83	9,908	69.505	0.00%
2021-04-27	0	0.360	0.360	0.370	0.345	0.365	1,047,000	370,875	0.3542	69.00	69.00	70.92	66.12	69.96	5,463	67.893	2.86%
2021-04-26	0	0.350	0.350	0.360	0.350	0.390	5,538,927	2,030,044	0.3665	67.08	67.08	69.00	67.08	74.75	28,899	70.247	-10.26%
2021-04-23	0	0.390	0.385	0.390	0.345	0.405	8,385,000	3,200,410	0.3817	74.75	73.79	74.75	66.12	77.63	43,748	73.156	2.63%
2021-04-22	0	0.380	0.370	0.380	0.325	0.395	18,595,000	7,001,355	0.3765	72.83	70.92	72.83	62.29	75.71	97,017	72.166	15.15%
2021-04-21	0	0.330	0.320	0.330	0.310	0.330	2,168,000	695,330	0.3207	63.25	61.33	63.25	59.42	63.25	11,311	61.472	3.13%
2021-04-20	0	0.320	0.315	0.320	0.315	0.340	1,220,000	397,255	0.3256	61.33	60.37	61.33	60.37	65.17	6,365	62.410	-1.54%
2021-04-19	0	0.325	0.320	0.330	0.320	0.335	676,000	220,235	0.3258	62.29	61.33	63.25	61.33	64.21	3,527	62.443	-1.52%
2021-04-16	0	0.330	0.325	0.335	0.320	0.340	1,292,740	423,190	0.3274	63.25	62.29	64.21	61.33	65.17	6,745	62.744	0.00%
2021-04-15	0	0.330	0.330	0.340	0.330	0.350	583,000	196,820	0.3376	63.25	63.25	65.17	63.25	67.08	3,042	64.706	-5.71%
2021-04-14	0	0.350	0.345	0.350	0.345	0.350	1,425,170	492,406	0.3455	67.08	66.12	67.08	66.12	67.08	7,436	66.222	0.00%
2021-04-13	0	0.350	0.345	0.350	0.335	0.360	2,523,239	880,883	0.3491	67.08	66.12	67.08	64.21	69.00	13,165	66.912	2.94%
2021-04-12	0	0.340	0.335	0.340	0.325	0.350	3,178,000	1,081,985	0.3405	65.17	64.21	65.17	62.29	67.08	16,581	65.255	4.62%
2021-04-09	0	0.325	0.325	0.330	0.300	0.385	11,650,000	3,883,500	0.3333	62.29	62.29	63.25	57.50	73.79	60,783	63.892	-12.16%
2021-04-08	0	0.370	0.355	0.370	0.350	0.375	7,183,505	2,594,344	0.3612	70.92	68.04	70.92	67.08	71.87	37,479	69.221	-3.90%
2021-04-07	0	0.385	0.380	0.385	0.350	0.395	6,162,200	2,344,935	0.3805	73.79	72.83	73.79	67.08	75.71	32,151	72.936	4.05%
2021-04-01	0	0.370	0.370	0.375	0.360	0.395	5,894,878	2,210,256	0.3749	70.92	70.92	71.87	69.00	75.71	30,756	71.864	-3.90%
2021-03-31	0	0.385	0.385	0.390	0.380	0.430	8,066,000	3,226,500	0.4000	73.79	73.79	74.75	72.83	82.42	42,083	76.669	-6.10%
2021-03-30	0	0.410	0.410	0.415	0.405	0.455	5,503,333	2,314,649	0.4206	78.58	78.58	79.54	77.63	87.21	28,713	80.613	-4.65%
2021-03-29	0	0.430	0.430	0.435	0.420	0.510	30,953,000	14,222,820	0.4595	82.42	82.42	83.38	80.50	97.75	161,494	88.070	-3.37%
2021-03-26	0	0.445	0.430	0.445	0.375	0.450	19,671,496	8,238,253	0.4188	85.29	82.42	85.29	71.87	86.25	102,634	80.268	15.58%
2021-03-25	0	0.385	0.380	0.385	0.375	0.500	64,161,601	28,229,038	0.4400	73.79	72.83	73.79	71.87	95.83	334,756	84.327	-8.33%
2021-03-24	0	0.420	0.420	0.425	0.295	0.420	27,049,000	9,610,990	0.3553	80.50	80.50	81.46	56.54	80.50	141,125	68.103	27.27%
2021-03-23	0	0.330	0.330	0.340	0.300	0.385	7,862,000	2,753,730	0.3503	63.25	63.25	65.17	57.50	73.79	41,019	67.133	-12.00%
2021-03-22	0	0.375	0.370	0.375	0.365	0.445	42,807,300	17,191,701	0.4016	71.87	70.92	71.87	69.96	85.29	223,342	76.975	-3.85%
2021-03-19	0	0.390	0.385	0.390	0.290	0.395	61,825,000	22,241,010	0.3597	74.75	73.79	74.75	55.58	75.71	322,565	68.950	25.81%
2021-03-18	0	0.310	0.305	0.310	0.247	0.410	108,120,000	36,532,212	0.3379	59.42	58.46	59.42	47.34	78.58	564,104	64.761	25.00%
2021-03-17	0	0.248	0.245	0.248	0.189	0.255	12,799,000	2,972,004	0.2322	47.53	46.96	47.53	36.22	48.87	66,777	44.506	29.17%
2021-03-16	0	0.192	0.192	0.210	0.190	0.213	3,355,000	678,586	0.2023	36.80	36.80	40.25	36.42	40.82	17,504	38.767	-4.95%
2021-03-15	0	0.202	0.202	0.208	0.200	0.210	818,000	166,989	0.2041	38.72	38.72	39.87	38.33	40.25	4,268	39.127	-5.16%
2021-03-12	0	0.213	0.208	0.213	0.200	0.220	1,660,962	347,083	0.2090	40.82	39.87	40.82	38.33	42.17	8,666	40.052	6.50%
2021-03-11	0	0.200	0.198	0.200	0.198	0.218	2,751,000	553,469	0.2012	38.33	37.95	38.33	37.95	41.78	14,353	38.561	-0.99%
2021-03-10	0	0.202	0.201	0.203	0.201	0.205	1,766,117	358,215	0.2028	38.72	38.53	38.91	38.53	39.29	9,215	38.875	1.51%
2021-03-09	0	0.199	0.199	0.200	0.180	0.211	1,260,296	248,840	0.1974	38.14	38.14	38.33	34.50	40.44	6,575	37.844	-0.50%
2021-03-08	0	0.200	0.200	0.204	0.196	0.223	3,107,000	626,272	0.2016	38.33	38.33	39.10	37.57	42.74	16,210	38.634	-9.50%
2021-03-05	0	0.221	0.221	0.225	0.220	0.230	440,000	97,406	0.2214	42.36	42.36	43.12	42.17	44.08	2,296	42.431	0.45%
2021-03-04	0	0.220	0.220	0.223	0.220	0.229	2,333,000	517,439	0.2218	42.17	42.17	42.74	42.17	43.89	12,172	42.510	-1.35%
2021-03-03	0	0.223	0.223	0.228	0.220	0.235	1,175,492	264,471	0.2250	42.74	42.74	43.70	42.17	45.04	6,133	43.123	1.36%
2021-03-02	0	0.220	0.220	0.226	0.219	0.227	1,487,000	330,702	0.2224	42.17	42.17	43.32	41.97	43.51	7,758	42.626	-5.58%
2021-03-01	0	0.233	0.232	0.233	0.229	0.248	2,552,185	598,089	0.2343	44.66	44.47	44.66	43.89	47.53	13,316	44.916	1.30%
2021-02-26	0	0.230	0.230	0.236	0.216	0.250	8,677,122	2,050,230	0.2363	44.08	44.08	45.23	41.40	47.92	45,272	45.287	-5.74%
2021-02-25	0	0.244	0.243	0.244	0.201	0.255	16,697,014	3,955,426	0.2369	46.77	46.58	46.77	38.53	48.87	87,115	45.405	21.39%
2021-02-24	0	0.201	0.201	0.210	0.201	0.222	5,182,000	1,063,924	0.2053	38.53	38.53	40.25	38.53	42.55	27,037	39.351	-9.46%
2021-02-23	0	0.222	0.222	0.224	0.213	0.230	7,395,000	1,623,978	0.2196	42.55	42.55	42.93	40.82	44.08	38,583	42.091	-2.20%
2021-02-22	0	0.227	0.227	0.229	0.227	0.265	15,943,000	3,819,332	0.2396	43.51	43.51	43.89	43.51	50.79	83,181	45.916	0.44%
2021-02-19	0	0.226	0.226	0.230	0.205	0.234	17,164,000	3,846,288	0.2241	43.32	43.32	44.08	39.29	44.85	89,551	42.951	6.60%
2021-02-18	0	0.212	0.212	0.215	0.200	0.290	48,393,000	11,589,903	0.2395	40.63	40.63	41.21	38.33	55.58	252,485	45.903	12.17%
2021-02-17	0	0.189	0.183	0.189	0.163	0.192	9,479,957	1,741,467	0.1837	36.22	35.07	36.22	31.24	36.80	49,461	35.209	14.55%
2021-02-16	0	0.165	0.163	0.165	0.151	0.169	2,985,111	491,248	0.1646	31.63	31.24	31.63	28.94	32.39	15,574	31.542	-1.20%
2021-02-11	0	0.167	0.164	0.172	0.156	0.174	1,486,000	248,244	0.1671	32.01	31.43	32.97	29.90	33.35	7,753	32.019	5.70%
2021-02-10	0	0.158	0.158	0.160	0.145	0.175	4,071,846	626,207	0.1538	30.28	30.28	30.67	27.79	33.54	21,244	29.476	6.04%
2021-02-09	0	0.149	0.147	0.150	0.146	0.150	682,541	101,104	0.1481	28.56	28.17	28.75	27.98	28.75	3,561	28.391	0.68%
2021-02-08	0	0.148	0.147	0.148	0.146	0.152	1,037,000	153,641	0.1482	28.37	28.17	28.37	27.98	29.13	5,410	28.397	0.00%
2021-02-05	0	0.148	0.146	0.148	0.145	0.152	715,000	106,804	0.1494	28.37	27.98	28.37	27.79	29.13	3,730	28.630	0.00%
2021-02-04	0	0.148	0.148	0.152	0.146	0.152	599,002	89,699	0.1497	28.37	28.37	29.13	27.98	29.13	3,125	28.702	1.37%
2021-02-03	0	0.146	0.146	0.153	0.144	0.152	868,000	127,811	0.1472	27.98	27.98	29.32	27.60	29.13	4,529	28.222	-1.35%
2021-02-02	0	0.148	0.144	0.155	0.141	0.154	656,000	96,349	0.1469	28.37	27.60	29.71	27.03	29.52	3,423	28.151	3.50%
2021-02-01	0	0.143	0.143	0.148	0.143	0.147	592,002	86,616	0.1463	27.41	27.41	28.37	27.41	28.17	3,089	28.043	-3.38%
2021-01-29	0	0.148	0.148	0.153	0.148	0.153	374,000	56,276	0.1505	28.37	28.37	29.32	28.37	29.32	1,951	28.840	-0.67%
2021-01-28	0	0.149	0.147	0.150	0.148	0.150	144,000	21,422	0.1488	28.56	28.17	28.75	28.37	28.75	751	28.513	0.68%
2021-01-27	0	0.148	0.146	0.152	0.148	0.153	446,000	67,485	0.1513	28.37	27.98	29.13	28.37	29.32	2,327	29.001	0.00%
2021-01-26	0	0.148	0.148	0.150	0.144	0.148	1,083,000	157,528	0.1455	28.37	28.37	28.75	27.60	28.37	5,650	27.879	3.50%
2021-01-25	0	0.143	0.143	0.144	0.142	0.144	441,232	63,351	0.1436	27.41	27.41	27.60	27.22	27.60	2,302	27.519	-2.05%
2021-01-22	0	0.146	0.144	0.146	0.144	0.146	720,000	104,641	0.1453	27.98	27.60	27.98	27.60	27.98	3,757	27.856	1.39%
2021-01-21	0	0.144	0.144	0.147	0.143	0.148	2,212,000	323,684	0.1463	27.60	27.60	28.17	27.41	28.37	11,541	28.047	-3.36%
2021-01-20	0	0.149	0.146	0.149	0.142	0.151	2,081,000	308,641	0.1483	28.56	27.98	28.56	27.22	28.94	10,857	28.427	4.20%
2021-01-19	0	0.143	0.143	0.149	0.143	0.150	2,431,000	362,312	0.1490	27.41	27.41	28.56	27.41	28.75	12,683	28.566	-5.92%
2021-01-18	0	0.152	0.150	0.154	0.149	0.158	1,238,434	186,206	0.1504	29.13	28.75	29.52	28.56	30.28	6,461	28.818	1.33%
2021-01-15	0	0.150	0.150	0.157	0.150	0.160	1,607,000	251,694	0.1566	28.75	28.75	30.09	28.75	30.67	8,384	30.020	0.00%
2021-01-14	0	0.150	0.150	0.156	0.148	0.161	1,255,000	193,274	0.1540	28.75	28.75	29.90	28.37	30.86	6,548	29.517	0.00%
2021-01-13	0	0.150	0.147	0.156	0.142	0.185	5,297,373	851,415	0.1607	28.75	28.17	29.90	27.22	35.46	27,638	30.805	0.00%
2021-01-12	0	0.150	0.145	0.152	0.141	0.158	1,601,000	237,830	0.1486	28.75	27.79	29.13	27.03	30.28	8,353	28.472	4.17%
2021-01-11	0	0.144	0.144	0.151	0.143	0.147	31,351	4,545	0.1450	27.60	27.60	28.94	27.41	28.17	164	27.786	-4.00%
2021-01-08	0	0.150	0.144	0.151	0.142	0.152	764,000	111,067	0.1454	28.75	27.60	28.94	27.22	29.13	3,986	27.864	3.45%
2021-01-07	0	0.145	0.145	0.152	0.144	0.153	450,461	66,815	0.1483	27.79	27.79	29.13	27.60	29.32	2,350	28.429	-0.68%
2021-01-06	0	0.146	0.146	0.154	0.145	0.156	1,979,000	298,199	0.1507	27.98	27.98	29.52	27.79	29.90	10,325	28.881	0.00%
2021-01-05	0	0.146	0.146	0.157	0.146	0.160	2,891,000	444,295	0.1537	27.98	27.98	30.09	27.98	30.67	15,083	29.456	-3.31%
2021-01-04	0	0.151	0.150	0.151	0.150	0.151	2,248,000	338,556	0.1506	28.94	28.75	28.94	28.75	28.94	11,729	28.866	-1.95%
2020-12-31	0	0.154	0.146	0.154	0.146	0.154	313,000	46,850	0.1497	29.52	27.98	29.52	27.98	29.52	1,633	28.689	2.67%
2020-12-30	0	0.150	0.145	0.150	0.145	0.150	302,000	43,899	0.1454	28.75	27.79	28.75	27.79	28.75	1,576	27.861	2.74%
2020-12-29	0	0.146	0.144	0.146	0.141	0.146	1,479,122	211,907	0.1433	27.98	27.60	27.98	27.03	27.98	7,717	27.459	0.00%
2020-12-28	0	0.146	0.146	0.150	0.143	0.148	734,000	107,070	0.1459	27.98	27.98	28.75	27.41	28.37	3,830	27.959	-1.35%
2020-12-24	0	0.148	0.148	0.160	0.148	0.148	365,000	54,020	0.1480	28.37	28.37	30.67	28.37	28.37	1,904	28.367	0.00%
2020-12-23	0	0.148	0.145	0.152	0.147	0.154	2,381,000	355,386	0.1493	28.37	27.79	29.13	28.17	29.52	12,423	28.608	-3.27%
2020-12-22	0	0.153	0.151	0.154	0.151	0.158	312,000	48,157	0.1543	29.32	28.94	29.52	28.94	30.28	1,628	29.584	2.00%
2020-12-21	0	0.150	0.150	0.154	0.150	0.159	810,500	122,853	0.1516	28.75	28.75	29.52	28.75	30.47	4,229	29.052	-5.66%
2020-12-18	0	0.159	0.156	0.159	0.153	0.161	350,000	54,334	0.1552	30.47	29.90	30.47	29.32	30.86	1,826	29.754	-0.63%
2020-12-17	0	0.160	0.156	0.160	0.155	0.166	411,000	65,689	0.1598	30.67	29.90	30.67	29.71	31.82	2,144	30.634	0.00%
2020-12-16	0	0.160	0.155	0.160	0.154	0.160	1,534,000	239,212	0.1559	30.67	29.71	30.67	29.52	30.67	8,003	29.889	-0.62%
2020-12-15	0	0.161	0.158	0.160	0.160	0.163	419,281	67,356	0.1606	30.86	30.28	30.67	30.67	31.24	2,188	30.791	0.63%
2020-12-14	0	0.160	0.159	0.161	0.157	0.160	788,500	125,785	0.1595	30.67	30.47	30.86	30.09	30.67	4,114	30.576	0.00%
2020-12-11	0	0.160	0.158	0.162	0.160	0.164	1,635,000	262,847	0.1608	30.67	30.28	31.05	30.67	31.43	8,530	30.813	-1.23%
2020-12-10	0	0.162	0.162	0.164	0.161	0.181	2,394,000	392,002	0.1637	31.05	31.05	31.43	30.86	34.69	12,490	31.384	-4.71%
2020-12-09	0	0.170	0.169	0.172	0.169	0.195	6,479,000	1,135,524	0.1753	32.58	32.39	32.97	32.39	37.37	33,803	33.592	0.59%
2020-12-08	0	0.169	0.163	0.169	0.161	0.174	613,000	105,060	0.1714	32.39	31.24	32.39	30.86	33.35	3,198	32.849	1.20%
2020-12-07	0	0.167	0.161	0.172	0.161	0.167	77,500	12,896	0.1664	32.01	30.86	32.97	30.86	32.01	404	31.893	1.21%
2020-12-04	0	0.165	0.165	0.172	0.164	0.165	4,000	658	0.1645	31.63	31.63	32.97	31.43	31.63	21	31.529	-4.62%
2020-12-03	0	0.173	0.164	0.173	0.160	0.173	174,073	28,533	0.1639	33.16	31.43	33.16	30.67	33.16	908	31.417	1.76%
2020-12-02	0	0.170	0.164	0.170	0.160	0.170	424,000	69,761	0.1645	32.58	31.43	32.58	30.67	32.58	2,212	31.535	2.41%
2020-12-01	0	0.166	0.166	0.170	0.162	0.173	1,861,000	314,606	0.1691	31.82	31.82	32.58	31.05	33.16	9,710	32.402	-5.14%
2020-11-30	0	0.175	0.174	0.177	0.169	0.181	1,124,000	196,953	0.1752	33.54	33.35	33.93	32.39	34.69	5,864	33.585	-3.85%
2020-11-27	0	0.182	0.176	0.182	0.170	0.183	725,448	127,986	0.1764	34.88	33.73	34.88	32.58	35.07	3,785	33.814	5.20%
2020-11-26	0	0.173	0.173	0.175	0.172	0.175	1,567,000	273,696	0.1747	33.16	33.16	33.54	32.97	33.54	8,176	33.477	0.00%
2020-11-25	0	0.173	0.173	0.176	0.168	0.178	1,015,146	176,292	0.1737	33.16	33.16	33.73	32.20	34.12	5,296	33.285	1.17%
2020-11-24	0	0.171	0.171	0.172	0.170	0.189	4,069,000	710,097	0.1745	32.78	32.78	32.97	32.58	36.22	21,230	33.448	-9.52%
2020-11-23	0	0.189	0.189	0.192	0.189	0.193	1,226,000	233,301	0.1903	36.22	36.22	36.80	36.22	36.99	6,397	36.473	-4.06%
2020-11-20	0	0.197	0.196	0.198	0.194	0.197	829,400	162,908	0.1964	37.76	37.57	37.95	37.18	37.76	4,327	37.647	1.03%
2020-11-19	0	0.195	0.194	0.199	0.190	0.200	327,333	63,804	0.1949	37.37	37.18	38.14	36.42	38.33	1,708	37.360	0.00%
2020-11-18	0	0.195	0.192	0.198	0.190	0.195	145,090	28,160	0.1941	37.37	36.80	37.95	36.42	37.37	757	37.200	-2.01%
2020-11-17	0	0.199	0.195	0.199	0.193	0.202	304,666	60,011	0.1970	38.14	37.37	38.14	36.99	38.72	1,590	37.753	1.53%
2020-11-16	0	0.196	0.196	0.199	0.194	0.201	566,287	112,170	0.1981	37.57	37.57	38.14	37.18	38.53	2,955	37.965	-2.49%
2020-11-13	0	0.201	0.200	0.208	0.199	0.203	1,620,000	324,932	0.2006	38.53	38.33	39.87	38.14	38.91	8,452	38.444	-1.95%
2020-11-12	0	0.205	0.205	0.209	0.200	0.213	709,502	145,706	0.2054	39.29	39.29	40.06	38.33	40.82	3,702	39.361	2.50%
2020-11-11	0	0.200	0.198	0.200	0.198	0.222	1,652,000	347,207	0.2102	38.33	37.95	38.33	37.95	42.55	8,619	40.283	-0.50%
2020-11-10	0	0.201	0.201	0.205	0.200	0.217	2,247,000	460,047	0.2047	38.53	38.53	39.29	38.33	41.59	11,723	39.242	-7.80%
2020-11-09	0	0.218	0.217	0.218	0.217	0.227	920,982	202,053	0.2194	41.78	41.59	41.78	41.59	43.51	4,805	42.049	-4.80%
2020-11-06	0	0.229	0.225	0.229	0.220	0.230	330,596	75,340	0.2279	43.89	43.12	43.89	42.17	44.08	1,725	43.679	-0.43%
2020-11-05	0	0.230	0.227	0.230	0.227	0.231	657,000	150,930	0.2297	44.08	43.51	44.08	43.51	44.28	3,428	44.031	1.32%
2020-11-04	0	0.227	0.224	0.227	0.223	0.238	863,000	200,043	0.2318	43.51	42.93	43.51	42.74	45.62	4,503	44.428	0.00%
2020-11-03	0	0.227	0.226	0.230	0.222	0.230	846,796	191,737	0.2264	43.51	43.32	44.08	42.55	44.08	4,418	43.398	-1.30%
2020-11-02	0	0.230	0.230	0.234	0.222	0.231	1,358,214	312,232	0.2299	44.08	44.08	44.85	42.55	44.28	7,086	44.061	-2.13%
2020-10-30	0	0.235	0.235	0.245	0.221	0.250	310,321	73,705	0.2375	45.04	45.04	46.96	42.36	47.92	1,619	45.523	-2.08%
2020-10-29	0	0.240	0.240	0.255	0.221	0.240	446,000	106,867	0.2396	46.00	46.00	48.87	42.36	46.00	2,327	45.926	-0.41%
2020-10-28	0	0.241	0.239	0.241	0.240	0.248	650,085	157,023	0.2415	46.19	45.81	46.19	46.00	47.53	3,392	46.296	-0.41%
2020-10-27	0	0.242	0.242	0.250	0.242	0.250	579,658	143,133	0.2469	46.38	46.38	47.92	46.38	47.92	3,024	47.328	-1.22%
2020-10-23	0	0.245	0.245	0.250	0.240	0.260	2,082,000	512,826	0.2463	46.96	46.96	47.92	46.00	49.83	10,863	47.210	-5.77%
2020-10-22	0	0.260	0.255	0.260	0.250	0.270	1,140,072	291,492	0.2557	49.83	48.87	49.83	47.92	51.75	5,948	49.005	-3.70%
2020-10-21	0	0.270	0.260	0.270	0.260	0.275	709,000	187,335	0.2642	51.75	49.83	51.75	49.83	52.71	3,699	50.643	0.00%
2020-10-20	0	0.270	0.270	0.275	0.265	0.310	7,544,000	2,162,195	0.2866	51.75	51.75	52.71	50.79	59.42	39,360	54.934	0.00%
2020-10-19	0	0.270	0.265	0.270	0.250	0.270	1,355,250	355,617	0.2624	51.75	50.79	51.75	47.92	51.75	7,071	50.293	3.85%
2020-10-16	0	0.260	0.260	0.265	0.255	0.265	391,000	100,900	0.2581	49.83	49.83	50.79	48.87	50.79	2,040	49.461	1.96%
2020-10-15	0	0.255	0.255	0.260	0.250	0.265	528,000	137,245	0.2599	48.87	48.87	49.83	47.92	50.79	2,755	49.821	-1.92%
2020-10-14	0	0.260	0.255	0.265	0.250	0.265	1,858,542	484,075	0.2605	49.83	48.87	50.79	47.92	50.79	9,697	49.921	4.00%
2020-10-12	0	0.250	0.250	0.260	0.247	0.265	653,000	165,732	0.2538	47.92	47.92	49.83	47.34	50.79	3,407	48.645	0.00%
2020-10-09	0	0.250	0.250	0.255	0.245	0.255	276,400	69,161	0.2502	47.92	47.92	48.87	46.96	48.87	1,442	47.959	0.00%
2020-10-08	0	0.250	0.250	0.260	0.240	0.300	13,680,845	3,509,220	0.2565	47.92	47.92	49.83	46.00	57.50	71,378	49.164	-10.71%
2020-10-07	0	0.280	0.270	0.275	0.228	0.320	9,006,164	2,512,241	0.2789	53.67	51.75	52.71	43.70	61.33	46,989	53.465	12.90%
2020-10-06	0	0.248	0.248	0.250	0.219	0.260	2,144,904	525,403	0.2450	47.53	47.53	47.92	41.97	49.83	11,191	46.950	7.83%
2020-10-05	0	0.230	0.226	0.230	0.219	0.240	1,267,000	292,399	0.2308	44.08	43.32	44.08	41.97	46.00	6,610	44.233	-3.77%
2020-09-30	0	0.239	0.238	0.239	0.236	0.249	1,493,000	361,542	0.2422	45.81	45.62	45.81	45.23	47.72	7,790	46.414	-2.45%
2020-09-29	0	0.245	0.241	0.244	0.235	0.295	9,427,100	2,368,097	0.2512	46.96	46.19	46.77	45.04	56.54	49,185	48.147	2.08%
2020-09-28	0	0.240	0.236	0.243	0.230	0.285	4,319,000	1,059,511	0.2453	46.00	45.23	46.58	44.08	54.62	22,534	47.019	-7.69%
2020-09-25	0	0.260	0.255	0.265	0.255	0.275	1,633,276	441,847	0.2705	49.83	48.87	50.79	48.87	52.71	8,521	51.851	-7.14%
2020-09-24	0	0.280	0.270	0.280	0.270	0.300	2,352,451	666,799	0.2834	53.67	51.75	53.67	51.75	57.50	12,274	54.328	-1.75%
2020-09-23	0	0.285	0.285	0.290	0.285	0.325	5,642,000	1,700,965	0.3015	54.62	54.62	55.58	54.62	62.29	29,437	57.784	-13.64%
2020-09-22	0	0.330	0.325	0.330	0.310	0.375	7,283,050	2,455,661	0.3372	63.25	62.29	63.25	59.42	71.87	37,999	64.625	-2.94%
2020-09-21	0	0.340	0.335	0.340	0.310	0.475	48,524,447	19,240,334	0.3965	65.17	64.21	65.17	59.42	91.04	253,171	75.997	-16.05%
2020-09-18	0	0.405	0.405	0.410	0.228	0.405	31,203,332	10,622,572	0.3404	77.63	77.63	78.58	43.70	77.63	162,800	65.249	83.26%
2020-09-17	0	0.221	0.221	0.227	0.220	0.231	2,687,453	601,851	0.2239	42.36	42.36	43.51	42.17	44.28	14,021	42.923	-7.92%
2020-09-16	0	0.240	0.230	0.240	0.220	0.242	374,000	88,020	0.2353	46.00	44.08	46.00	42.17	46.38	1,951	45.108	0.84%
2020-09-15	0	0.238	0.238	0.240	0.224	0.237	253,332	59,067	0.2332	45.62	45.62	46.00	42.93	45.43	1,322	44.689	-2.86%
2020-09-14	0	0.245	0.245	0.246	0.213	0.245	1,142,563	273,144	0.2391	46.96	46.96	47.15	40.82	46.96	5,961	45.820	5.60%
2020-09-11	0	0.232	0.232	0.240	0.230	0.232	1,815,000	419,121	0.2309	44.47	44.47	46.00	44.08	44.47	9,470	44.260	-0.43%
2020-09-10	0	0.233	0.231	0.234	0.230	0.242	1,734,000	404,699	0.2334	44.66	44.28	44.85	44.08	46.38	9,047	44.733	-4.90%
2020-09-09	0	0.245	0.240	0.250	0.245	0.275	2,449,653	611,696	0.2497	46.96	46.00	47.92	46.96	52.71	12,781	47.861	-5.77%
2020-09-08	0	0.260	0.255	0.260	0.244	0.275	3,666,000	946,136	0.2581	49.83	48.87	49.83	46.77	52.71	19,127	49.466	6.56%
2020-09-07	0	0.244	0.244	0.250	0.204	0.320	18,278,142	4,366,130	0.2389	46.77	46.77	47.92	39.10	61.33	95,364	45.784	-2.40%
2020-09-04	0	0.250	0.247	0.250	0.235	0.275	6,756,070	1,708,093	0.2528	47.92	47.34	47.92	45.04	52.71	35,249	48.458	-9.09%
2020-09-03	0	0.275	0.270	0.275	0.255	0.300	10,368,205	2,899,713	0.2797	52.71	51.75	52.71	48.87	57.50	54,095	53.604	-9.84%
2020-09-02	0	0.305	0.305	0.310	0.300	0.385	11,014,336	3,594,250	0.3263	58.46	58.46	59.42	57.50	73.79	57,466	62.546	-20.78%
2020-09-01	0	0.385	0.385	0.395	0.310	0.600	17,609,477	7,588,641	0.4309	73.79	73.79	75.71	59.42	115.0	91,876	82.597	-35.83%
2020-08-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-12-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-06-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-05-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-04-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-03-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-02-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2017-01-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-12-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-23	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-16	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-15	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-10	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-09	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-08	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-02	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-11-01	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-31	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-28	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-27	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-26	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-25	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-24	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-20	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-19	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-18	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-17	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-14	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-13	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-12	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-11	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-07	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-06	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-05	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-04	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-10-03	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-09-30	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-09-29	1	-	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	0.00%
2016-09-28	0	0.600	0.600	0.620	0.600	0.620	789,000	477,020	0.6046	115.0	115.0	118.8	115.0	118.8	4,117	115.88	-3.23%
2016-09-27	0	0.620	0.610	0.620	0.600	0.630	266,130	163,657	0.6150	118.8	116.9	118.8	115.0	120.7	1,389	117.87	-1.59%
2016-09-26	0	0.630	0.610	0.630	0.610	0.630	79,000	49,590	0.6277	120.7	116.9	120.7	116.9	120.7	412	120.31	1.61%
2016-09-23	0	0.620	0.620	0.630	0.610	0.630	391,000	243,420	0.6226	118.8	118.8	120.7	116.9	120.7	2,040	119.32	0.00%
2016-09-22	0	0.620	0.610	0.620	0.610	0.630	120,000	74,640	0.6220	118.8	116.9	118.8	116.9	120.7	626	119.22	0.00%
2016-09-21	0	0.620	0.620	0.630	0.610	0.630	136,000	85,070	0.6255	118.8	118.8	120.7	116.9	120.7	710	119.89	-1.59%
2016-09-20	0	0.630	0.620	0.630	0.600	0.630	21,335	13,217	0.6195	120.7	118.8	120.7	115.0	120.7	111	118.74	0.00%
2016-09-19	0	0.630	0.620	0.630	0.600	0.630	276,670	169,622	0.6131	120.7	118.8	120.7	115.0	120.7	1,443	117.51	1.61%
2016-09-15	0	0.620	0.610	0.620	0.600	0.630	216,238	133,475	0.6173	118.8	116.9	118.8	115.0	120.7	1,128	118.31	-3.12%
2016-09-14	0	0.640	0.610	0.640	0.600	0.640	289,000	180,370	0.6241	122.7	116.9	122.7	115.0	122.7	1,508	119.62	6.67%
2016-09-13	0	0.600	0.600	0.610	0.590	0.640	688,000	423,880	0.6161	115.0	115.0	116.9	113.1	122.7	3,590	118.09	-4.76%
2016-09-12	0	0.630	0.630	0.640	0.620	0.640	348,000	219,290	0.6301	120.7	120.7	122.7	118.8	122.7	1,816	120.78	-1.56%
2016-09-09	0	0.640	0.630	0.640	0.600	0.640	915,000	575,260	0.6287	122.7	120.7	122.7	115.0	122.7	4,774	120.50	3.23%
2016-09-08	0	0.620	0.620	0.630	0.620	0.630	81,000	50,230	0.6201	118.8	118.8	120.7	118.8	120.7	423	118.86	1.64%
2016-09-07	0	0.610	0.610	0.630	0.600	0.630	543,888	336,696	0.6191	116.9	116.9	120.7	115.0	120.7	2,838	118.65	-3.17%
2016-09-06	0	0.630	0.620	0.640	0.590	0.660	765,000	472,730	0.6179	120.7	118.8	122.7	113.1	126.5	3,991	118.44	-4.55%
2016-09-05	0	0.660	0.650	0.660	0.650	0.670	595,000	389,930	0.6553	126.5	124.6	126.5	124.6	128.4	3,104	125.61	-1.49%
2016-09-02	0	0.670	0.640	0.670	0.630	0.670	1,932,000	1,232,720	0.6381	128.4	122.7	128.4	120.7	128.4	10,080	122.29	4.69%
2016-09-01	0	0.640	0.610	0.640	0.590	0.650	2,601,000	1,619,380	0.6226	122.7	116.9	122.7	113.1	124.6	13,570	119.33	1.59%
2016-08-31	0	0.630	0.620	0.630	0.620	0.630	400,000	251,900	0.6298	120.7	118.8	120.7	118.8	120.7	2,087	120.70	3.28%
2016-08-30	0	0.610	0.610	0.620	0.600	0.620	102,000	62,690	0.6146	116.9	116.9	118.8	115.0	118.8	532	117.80	1.67%
2016-08-29	0	0.600	0.590	0.600	0.580	0.610	660,000	393,090	0.5956	115.0	113.1	115.0	111.2	116.9	3,443	114.15	-1.64%
2016-08-26	0	0.610	0.600	0.610	0.600	0.640	1,516,000	927,030	0.6115	116.9	115.0	116.9	115.0	122.7	7,910	117.20	-1.61%
2016-08-25	0	0.620	0.620	0.630	0.620	0.640	91,000	56,860	0.6248	118.8	118.8	120.7	118.8	122.7	475	119.76	-1.59%
2016-08-24	0	0.630	0.620	0.630	0.630	0.630	51,000	32,130	0.6300	120.7	118.8	120.7	120.7	120.7	266	120.75	-1.56%
2016-08-23	0	0.640	0.630	0.650	0.640	0.650	210,000	135,900	0.6471	122.7	120.7	124.6	122.7	124.6	1,096	124.04	-1.54%
2016-08-22	0	0.650	0.640	0.650	0.650	0.680	211,428	140,472	0.6644	124.6	122.7	124.6	124.6	130.3	1,103	127.34	3.17%
2016-08-19	0	0.630	0.630	0.640	0.630	0.650	1,539,000	984,520	0.6397	120.7	120.7	122.7	120.7	124.6	8,030	122.61	1.61%
2016-08-18	0	0.620	0.620	0.630	0.610	0.620	530,000	328,540	0.6199	118.8	118.8	120.7	116.9	118.8	2,765	118.81	-1.59%
2016-08-17	0	0.630	0.620	0.630	0.630	0.630	64,000	40,320	0.6300	120.7	118.8	120.7	120.7	120.7	334	120.75	-1.56%
2016-08-16	0	0.640	0.630	0.640	0.630	0.650	82,000	52,200	0.6366	122.7	120.7	122.7	120.7	124.6	428	122.01	0.00%
2016-08-15	0	0.640	0.630	0.640	0.620	0.650	607,000	387,420	0.6383	122.7	120.7	122.7	118.8	124.6	3,167	122.33	0.00%
2016-08-12	0	0.640	0.640	0.650	0.640	0.650	119,000	77,190	0.6487	122.7	122.7	124.6	122.7	124.6	621	124.33	-1.54%
2016-08-11	0	0.650	0.640	0.650	0.630	0.650	402,000	254,240	0.6324	124.6	122.7	124.6	120.7	124.6	2,097	121.22	1.56%
2016-08-10	0	0.640	0.640	0.650	0.640	0.670	134,000	88,820	0.6628	122.7	122.7	124.6	122.7	128.4	699	127.04	-3.03%
2016-08-09	0	0.660	0.650	0.670	0.640	0.660	132,000	86,340	0.6541	126.5	124.6	128.4	122.7	126.5	689	125.37	1.54%
2016-08-08	0	0.650	0.650	0.660	0.640	0.680	770,000	500,990	0.6506	124.6	124.6	126.5	122.7	130.3	4,017	124.71	-1.52%
2016-08-05	0	0.660	0.660	0.680	0.660	0.670	110,000	72,700	0.6609	126.5	126.5	130.3	126.5	128.4	574	126.67	0.00%
2016-08-04	0	0.660	0.650	0.680	0.630	0.680	270,000	177,990	0.6592	126.5	124.6	130.3	120.7	130.3	1,409	126.35	1.54%
2016-08-03	0	0.650	0.640	0.650	0.640	0.670	894,000	583,180	0.6523	124.6	122.7	124.6	122.7	128.4	4,664	125.03	-4.41%
2016-08-01	0	0.680	0.670	0.680	0.680	0.700	182,000	123,800	0.6802	130.3	128.4	130.3	130.3	134.2	950	130.38	-2.86%
2016-07-29	0	0.700	0.680	0.700	-	-	0	0	-	134.2	130.3	134.2	-	-	0	-	-1.41%
2016-07-28	0	0.710	0.680	0.710	0.680	0.710	1,782,000	1,235,380	0.6933	136.1	130.3	136.1	130.3	136.1	9,297	132.87	1.43%
2016-07-27	0	0.700	0.690	0.700	0.690	0.730	535,000	376,830	0.7044	134.2	132.2	134.2	132.2	139.9	2,791	135.00	-4.11%
2016-07-26	0	0.730	0.720	0.750	0.700	0.740	479,000	349,620	0.7299	139.9	138.0	143.8	134.2	141.8	2,499	139.90	4.29%
2016-07-25	0	0.700	0.700	0.710	0.700	0.730	914,000	646,640	0.7075	134.2	134.2	136.1	134.2	139.9	4,769	135.60	-1.41%
2016-07-22	0	0.710	0.710	0.730	0.710	0.720	103,000	74,060	0.7190	136.1	136.1	139.9	136.1	138.0	537	137.81	-4.05%
2016-07-21	0	0.740	0.740	0.750	0.720	0.750	1,081,541	795,478	0.7355	141.8	141.8	143.8	138.0	143.8	5,643	140.97	4.23%
2016-07-20	0	0.710	0.700	0.710	0.680	0.760	1,340,000	946,240	0.7061	136.1	134.2	136.1	130.3	145.7	6,991	135.35	1.43%
2016-07-19	0	0.700	0.690	0.700	0.690	0.710	477,000	333,770	0.6997	134.2	132.2	134.2	132.2	136.1	2,489	134.11	-2.78%
2016-07-18	0	0.720	0.690	0.720	0.690	0.720	2,143,000	1,487,110	0.6939	138.0	132.2	138.0	132.2	138.0	11,181	133.00	1.41%
2016-07-15	0	0.710	0.700	0.710	0.690	0.710	1,515,200	1,053,074	0.6950	136.1	134.2	136.1	132.2	136.1	7,905	133.21	0.00%
2016-07-14	0	0.710	0.700	0.710	0.700	0.710	1,234,000	864,810	0.7008	136.1	134.2	136.1	134.2	136.1	6,438	134.32	-1.39%
2016-07-13	0	0.720	0.710	0.720	0.710	0.730	651,000	464,590	0.7137	138.0	136.1	138.0	136.1	139.9	3,397	136.78	-1.37%
2016-07-12	0	0.730	0.730	0.740	0.730	0.760	2,244,000	1,661,890	0.7406	139.9	139.9	141.8	139.9	145.7	11,708	141.95	0.00%
2016-07-11	0	0.730	0.730	0.740	0.720	0.750	819,000	605,650	0.7395	139.9	139.9	141.8	138.0	143.8	4,273	141.74	0.00%
2016-07-08	0	0.730	0.730	0.740	0.720	0.740	2,478,000	1,797,730	0.7255	139.9	139.9	141.8	138.0	141.8	12,929	139.05	-3.95%
2016-07-07	0	0.760	0.750	0.760	0.730	0.780	390,000	296,200	0.7595	145.7	143.8	145.7	139.9	149.5	2,035	145.57	1.33%
2016-07-06	0	0.750	0.740	0.750	0.730	0.770	1,074,000	802,150	0.7469	143.8	141.8	143.8	139.9	147.6	5,603	143.15	-3.85%
2016-07-05	0	0.780	0.750	0.780	0.750	0.800	2,645,000	2,040,870	0.7716	149.5	143.8	149.5	143.8	153.3	13,800	147.89	-2.50%
2016-07-04	0	0.800	0.780	0.800	0.780	0.810	3,858,918	3,060,720	0.7932	153.3	149.5	153.3	149.5	155.3	20,133	152.02	0.00%
2016-06-30	0	0.800	0.790	0.800	0.780	0.820	2,814,000	2,242,730	0.7970	153.3	151.4	153.3	149.5	157.2	14,682	152.76	2.56%
2016-06-29	0	0.780	0.770	0.790	0.760	0.820	1,355,000	1,056,870	0.7800	149.5	147.6	151.4	145.7	157.2	7,070	149.50	2.63%
2016-06-28	0	0.760	0.760	0.770	0.740	0.790	4,961,000	3,786,960	0.7633	145.7	145.7	147.6	141.8	151.4	25,883	146.31	-2.56%
2016-06-27	0	0.780	0.770	0.780	0.770	0.820	4,892,000	3,850,200	0.7870	149.5	147.6	149.5	147.6	157.2	25,523	150.85	0.00%
2016-06-24	0	0.780	0.780	0.790	0.710	0.850	17,261,223	13,879,951	0.8041	149.5	149.5	151.4	136.1	162.9	90,059	154.12	5.41%
2016-06-23	0	0.740	0.740	0.750	0.640	0.740	9,309,000	6,561,450	0.7049	141.8	141.8	143.8	122.7	141.8	48,569	135.10	15.63%
2016-06-22	0	0.640	0.640	0.650	0.620	0.650	3,913,000	2,466,570	0.6304	122.7	122.7	124.6	118.8	124.6	20,416	120.82	1.59%
2016-06-21	0	0.630	0.630	0.640	0.620	0.650	4,277,000	2,693,100	0.6297	120.7	120.7	122.7	118.8	124.6	22,315	120.69	3.28%
2016-06-20	0	0.610	0.610	0.620	0.600	0.630	7,650,000	4,722,450	0.6173	116.9	116.9	118.8	115.0	120.7	39,913	118.32	0.00%
2016-06-17	0	0.610	0.600	0.610	0.600	0.610	2,391,857	1,443,411	0.6035	116.9	115.0	116.9	115.0	116.9	12,479	115.66	3.39%
2016-06-16	0	0.590	0.590	0.600	0.590	0.600	2,162,284	1,275,760	0.5900	113.1	113.1	115.0	113.1	115.0	11,281	113.08	-1.67%
2016-06-15	0	0.600	0.590	0.600	0.580	0.620	1,395,071	837,229	0.6001	115.0	113.1	115.0	111.2	118.8	7,279	115.03	1.69%
2016-06-14	0	0.590	0.590	0.600	0.570	0.590	1,670,000	978,520	0.5859	113.1	113.1	115.0	109.2	113.1	8,713	112.31	3.51%
2016-06-13	0	0.570	0.570	0.580	0.570	0.580	963,000	550,010	0.5711	109.2	109.2	111.2	109.2	111.2	5,024	109.47	-1.72%
2016-06-10	0	0.580	0.580	0.590	0.580	0.580	678,658	393,621	0.5800	111.2	111.2	113.1	111.2	111.2	3,541	111.17	-1.69%
2016-06-08	0	0.590	0.590	0.600	0.590	0.590	1,333,000	786,470	0.5900	113.1	113.1	115.0	113.1	113.1	6,955	113.08	-1.67%
2016-06-07	0	0.600	0.590	0.600	0.590	0.600	1,479,255	881,902	0.5962	115.0	113.1	115.0	113.1	115.0	7,718	114.27	0.00%
2016-06-06	0	0.600	0.590	0.600	0.580	0.600	569,000	336,020	0.5905	115.0	113.1	115.0	111.2	115.0	2,969	113.19	1.69%
2016-06-03	0	0.590	0.580	0.590	0.570	0.590	1,146,000	667,410	0.5824	113.1	111.2	113.1	109.2	113.1	5,979	111.62	0.00%
2016-06-02	0	0.590	0.590	0.600	0.580	0.590	259,000	152,410	0.5885	113.1	113.1	115.0	111.2	113.1	1,351	112.79	1.72%
2016-06-01	0	0.580	0.570	0.590	0.580	0.600	1,458,633	855,528	0.5865	111.2	109.2	113.1	111.2	115.0	7,610	112.42	-1.69%
2016-05-31	0	0.590	0.590	0.600	0.570	0.600	751,000	440,640	0.5867	113.1	113.1	115.0	109.2	115.0	3,918	112.46	5.36%
2016-05-30	0	0.560	0.550	0.560	0.530	0.580	2,513,000	1,383,960	0.5507	107.3	105.4	107.3	101.6	111.2	13,111	105.55	5.66%
2016-05-27	0	0.530	0.530	0.540	0.520	0.530	370,000	195,550	0.5285	101.6	101.6	103.5	99.67	101.6	1,930	101.30	1.92%
2016-05-26	0	0.520	0.520	0.530	0.520	0.520	1,253,000	651,560	0.5200	99.67	99.67	101.6	99.67	99.67	6,537	99.667	0.00%
2016-05-25	0	0.520	0.520	0.530	0.520	0.530	1,592,000	834,520	0.5242	99.67	99.67	101.6	99.67	101.6	8,306	100.47	0.00%
2016-05-24	0	0.520	0.520	0.530	0.520	0.520	324,000	168,480	0.5200	99.67	99.67	101.6	99.67	99.67	1,690	99.667	0.00%
2016-05-23	0	0.520	0.520	0.530	0.500	0.530	1,913,000	983,760	0.5142	99.67	99.67	101.6	95.83	101.6	9,981	98.565	1.96%
2016-05-20	0	0.510	0.510	0.520	0.510	0.520	2,951,803	1,526,585	0.5172	97.75	97.75	99.67	97.75	99.67	15,401	99.124	0.00%
2016-05-19	0	0.510	0.510	0.520	0.480	0.520	2,528,000	1,284,095	0.5079	97.75	97.75	99.67	92.00	99.67	13,190	97.357	-5.56%
2016-05-18	0	0.540	0.540	0.550	0.540	0.550	900,171	490,705	0.5451	103.5	103.5	105.4	103.5	105.4	4,697	104.48	0.00%
2016-05-17	0	0.540	0.540	0.550	0.540	0.570	2,681,000	1,494,360	0.5574	103.5	103.5	105.4	103.5	109.2	13,988	106.83	-6.90%
2016-05-16	0	0.580	0.580	0.590	0.570	0.580	471,000	271,330	0.5761	111.2	111.2	113.1	109.2	111.2	2,457	110.41	0.00%
2016-05-13	0	0.580	0.560	0.590	0.560	0.590	2,745,000	1,566,740	0.5708	111.2	107.3	113.1	107.3	113.1	14,322	109.40	-1.69%
2016-05-12	0	0.590	0.580	0.590	0.580	0.590	1,104,014	646,327	0.5854	113.1	111.2	113.1	111.2	113.1	5,760	112.21	-3.28%
2016-05-11	0	0.610	0.590	0.600	0.580	0.610	853,647	510,365	0.5979	116.9	113.1	115.0	111.2	116.9	4,454	114.59	5.17%
2016-05-10	0	0.580	0.580	0.600	0.580	0.590	1,196,000	702,030	0.5870	111.2	111.2	115.0	111.2	113.1	6,240	112.50	0.00%
2016-05-09	0	0.580	0.580	0.590	0.560	0.590	922,000	530,870	0.5758	111.2	111.2	113.1	107.3	113.1	4,810	110.36	0.00%
2016-05-06	0	0.580	0.580	0.590	0.580	0.600	2,161,010	1,273,365	0.5892	111.2	111.2	113.1	111.2	115.0	11,275	112.94	-4.92%
2016-05-05	0	0.610	0.600	0.610	0.590	0.630	1,065,002	646,131	0.6067	116.9	115.0	116.9	113.1	120.7	5,557	116.28	3.39%
2016-05-04	0	0.590	0.580	0.590	0.570	0.600	329,000	192,060	0.5838	113.1	111.2	113.1	109.2	115.0	1,717	111.89	3.51%
2016-05-03	0	0.570	0.570	0.590	0.570	0.580	2,583,000	1,481,880	0.5737	109.2	109.2	113.1	109.2	111.2	13,477	109.96	0.00%
2016-04-29	0	0.570	0.570	0.590	0.570	0.580	433,000	248,890	0.5748	109.2	109.2	113.1	109.2	111.2	2,259	110.17	-1.72%
2016-04-28	0	0.580	0.570	0.590	0.570	0.580	117,000	67,200	0.5744	111.2	109.2	113.1	109.2	111.2	610	110.09	0.00%
2016-04-27	0	0.580	0.570	0.580	0.560	0.580	584,000	338,220	0.5791	111.2	109.2	111.2	107.3	111.2	3,047	111.00	1.75%
2016-04-26	0	0.570	0.570	0.580	0.570	0.590	333,000	193,220	0.5802	109.2	109.2	111.2	109.2	113.1	1,737	111.21	-1.72%
2016-04-25	0	0.580	0.570	0.580	0.550	0.580	1,489,000	844,780	0.5673	111.2	109.2	111.2	105.4	111.2	7,769	108.74	0.00%
2016-04-22	0	0.580	0.580	0.590	0.580	0.620	1,094,000	646,310	0.5908	111.2	111.2	113.1	111.2	118.8	5,708	113.23	-3.33%
2016-04-21	0	0.600	0.600	0.610	0.600	0.630	975,000	601,950	0.6174	115.0	115.0	116.9	115.0	120.7	5,087	118.33	-4.76%
2016-04-20	0	0.630	0.620	0.630	0.610	0.660	1,152,000	714,450	0.6202	120.7	118.8	120.7	116.9	126.5	6,010	118.87	0.00%
2016-04-19	0	0.630	0.630	0.650	0.600	0.640	662,000	413,560	0.6247	120.7	120.7	124.6	115.0	122.7	3,454	119.74	0.00%
2016-04-18	0	0.630	0.630	0.650	0.620	0.660	3,144,803	2,025,171	0.6440	120.7	120.7	124.6	118.8	126.5	16,408	123.43	-4.55%
2016-04-15	0	0.660	0.630	0.660	0.580	0.680	9,794,000	6,382,150	0.6516	126.5	120.7	126.5	111.2	130.3	51,099	124.90	13.79%
2016-04-14	0	0.580	0.580	0.590	0.550	0.600	4,476,000	2,596,320	0.5801	111.2	111.2	113.1	105.4	115.0	23,353	111.18	5.45%
2016-04-13	0	0.550	0.550	0.560	0.550	0.580	2,584,000	1,442,650	0.5583	105.4	105.4	107.3	105.4	111.2	13,482	107.01	0.00%
2016-04-12	0	0.550	0.540	0.550	0.550	0.560	2,100,727	1,170,178	0.5570	105.4	103.5	105.4	105.4	107.3	10,960	106.76	0.00%
2016-04-11	0	0.550	0.540	0.550	0.530	0.550	628,000	340,270	0.5418	105.4	103.5	105.4	101.6	105.4	3,277	103.85	0.00%
2016-04-08	0	0.550	0.540	0.550	0.530	0.560	637,000	347,210	0.5451	105.4	103.5	105.4	101.6	107.3	3,323	104.47	-1.79%
2016-04-07	0	0.560	0.540	0.560	0.550	0.570	1,781,000	990,780	0.5563	107.3	103.5	107.3	105.4	109.2	9,292	106.63	1.82%
2016-04-06	0	0.550	0.540	0.550	0.530	0.560	1,761,000	970,170	0.5509	105.4	103.5	105.4	101.6	107.3	9,188	105.59	0.00%
2016-04-05	0	0.550	0.540	0.550	0.520	0.640	11,878,788	6,951,749	0.5852	105.4	103.5	105.4	99.67	122.7	61,976	112.17	12.24%
2016-04-01	0	0.490	0.490	0.500	0.490	0.500	402,000	200,600	0.4990	93.92	93.92	95.83	93.92	95.83	2,097	95.643	2.08%
2016-03-31	0	0.480	0.480	0.495	0.480	0.520	4,173,000	2,050,180	0.4913	92.00	92.00	94.88	92.00	99.67	21,772	94.165	-5.88%
2016-03-30	0	0.510	0.520	0.530	0.510	0.520	1,120,000	579,750	0.5176	97.75	99.67	101.6	97.75	99.67	5,843	99.213	-1.92%
2016-03-29	0	0.520	0.510	0.520	0.510	0.520	851,000	440,640	0.5178	99.67	97.75	99.67	97.75	99.67	4,440	99.243	0.00%
2016-03-24	0	0.520	0.520	0.530	0.520	0.550	330,000	174,370	0.5284	99.67	99.67	101.6	99.67	105.4	1,722	101.28	0.00%
2016-03-23	0	0.520	0.520	0.540	0.510	0.550	1,616,000	862,770	0.5339	99.67	99.67	103.5	97.75	105.4	8,431	102.33	0.00%
2016-03-22	0	0.520	0.520	0.530	0.520	0.530	871,000	455,520	0.5230	99.67	99.67	101.6	99.67	101.6	4,544	100.24	-1.89%
2016-03-21	0	0.530	0.530	0.550	0.520	0.550	256,000	137,190	0.5359	101.6	101.6	105.4	99.67	105.4	1,336	102.71	0.00%
2016-03-18	0	0.530	0.530	0.550	0.520	0.550	538,000	289,940	0.5389	101.6	101.6	105.4	99.67	105.4	2,807	103.29	0.00%
2016-03-17	0	0.530	0.530	0.540	0.520	0.550	932,000	498,480	0.5348	101.6	101.6	103.5	99.67	105.4	4,863	102.51	1.92%
2016-03-16	0	0.520	0.510	0.520	0.510	0.540	1,740,000	908,410	0.5221	99.67	97.75	99.67	97.75	103.5	9,078	100.06	-1.89%
2016-03-15	0	0.530	0.530	0.540	0.530	0.560	449,000	244,130	0.5437	101.6	101.6	103.5	101.6	107.3	2,343	104.21	0.00%
2016-03-14	0	0.530	0.530	0.540	0.450	0.540	3,525,000	1,836,160	0.5209	101.6	101.6	103.5	86.25	103.5	18,391	99.838	0.00%
2016-03-11	0	0.530	0.530	0.540	0.530	0.550	1,173,000	637,510	0.5435	101.6	101.6	103.5	101.6	105.4	6,120	104.17	-1.85%
2016-03-10	0	0.540	0.540	0.550	0.530	0.560	887,000	485,780	0.5477	103.5	103.5	105.4	101.6	107.3	4,628	104.97	0.00%
2016-03-09	0	0.540	0.530	0.560	0.520	0.560	2,190,000	1,173,050	0.5356	103.5	101.6	107.3	99.67	107.3	11,426	102.66	0.00%
2016-03-08	0	0.540	0.540	0.560	0.530	0.560	1,445,000	790,600	0.5471	103.5	103.5	107.3	101.6	107.3	7,539	104.87	-1.82%
2016-03-07	0	0.550	0.550	0.560	0.550	0.590	1,387,000	780,200	0.5625	105.4	105.4	107.3	105.4	113.1	7,237	107.81	-5.17%
2016-03-04	0	0.580	0.570	0.580	0.560	0.580	643,000	365,910	0.5691	111.2	109.2	111.2	107.3	111.2	3,355	109.07	3.57%
2016-03-03	0	0.560	0.560	0.570	0.550	0.570	3,318,000	1,878,540	0.5662	107.3	107.3	109.2	105.4	109.2	17,311	108.52	-1.75%
2016-03-02	0	0.570	0.570	0.580	0.550	0.600	3,085,000	1,768,810	0.5734	109.2	109.2	111.2	105.4	115.0	16,096	109.89	3.64%
2016-03-01	0	0.550	0.550	0.570	0.550	0.580	1,128,125	638,046	0.5656	105.4	105.4	109.2	105.4	111.2	5,886	108.40	-5.17%
2016-02-29	0	0.580	0.570	0.590	0.560	0.600	2,917,000	1,702,670	0.5837	111.2	109.2	113.1	107.3	115.0	15,219	111.88	-3.33%
2016-02-26	0	0.600	0.600	0.620	0.550	0.640	4,189,000	2,545,340	0.6076	115.0	115.0	118.8	105.4	122.7	21,856	116.46	9.09%
2016-02-25	0	0.550	0.550	0.560	0.530	0.570	2,696,000	1,487,440	0.5517	105.4	105.4	107.3	101.6	109.2	14,066	105.75	1.85%
2016-02-24	0	0.540	0.540	0.550	0.530	0.550	646,000	352,560	0.5458	103.5	103.5	105.4	101.6	105.4	3,370	104.60	-1.82%
2016-02-23	0	0.550	0.540	0.550	0.540	0.560	1,661,000	913,960	0.5502	105.4	103.5	105.4	103.5	107.3	8,666	105.46	-1.79%
2016-02-22	0	0.560	0.560	0.570	0.560	0.580	1,311,000	742,800	0.5666	107.3	107.3	109.2	107.3	111.2	6,840	108.60	1.82%
2016-02-19	0	0.550	0.540	0.560	0.530	0.550	1,187,000	642,680	0.5414	105.4	103.5	107.3	101.6	105.4	6,193	103.77	-1.79%
2016-02-18	0	0.560	0.560	0.570	0.560	0.590	1,611,000	920,230	0.5712	107.3	107.3	109.2	107.3	113.1	8,405	109.48	-6.67%
2016-02-17	0	0.600	0.580	0.600	0.520	0.610	1,666,000	942,340	0.5656	115.0	111.2	115.0	99.67	116.9	8,692	108.41	17.65%
2016-02-16	0	0.510	0.510	0.520	0.500	0.520	664,000	342,420	0.5157	97.75	97.75	99.67	95.83	99.67	3,464	98.841	2.00%
2016-02-15	0	0.500	0.495	0.530	0.485	0.510	1,308,000	652,040	0.4985	95.83	94.88	101.6	92.96	97.75	6,824	95.546	4.17%
2016-02-12	0	0.480	0.480	0.495	0.470	0.485	814,000	388,725	0.4775	92.00	92.00	94.88	90.08	92.96	4,247	91.530	3.23%
2016-02-11	0	0.465	0.465	0.475	0.460	0.485	928,000	437,830	0.4718	89.13	89.13	91.04	88.17	92.96	4,842	90.428	-6.06%
2016-02-05	0	0.495	0.495	0.500	0.495	0.520	709,000	354,855	0.5005	94.88	94.88	95.83	94.88	99.67	3,699	95.929	-1.00%
2016-02-04	0	0.500	0.500	0.520	0.500	0.510	381,000	192,800	0.5060	95.83	95.83	99.67	95.83	97.75	1,988	96.990	4.17%
2016-02-03	0	0.480	0.480	0.485	0.480	0.490	361,000	174,965	0.4847	92.00	92.00	92.96	92.00	93.92	1,883	92.895	-2.04%
2016-02-02	0	0.490	0.485	0.495	0.465	0.510	656,000	321,330	0.4898	93.92	92.96	94.88	89.13	97.75	3,423	93.885	6.52%
2016-02-01	0	0.460	0.460	0.470	0.455	0.500	836,000	394,130	0.4714	88.17	88.17	90.08	87.21	95.83	4,362	90.361	-1.08%
2016-01-29	0	0.465	0.460	0.480	0.440	0.485	2,192,695	1,030,604	0.4700	89.13	88.17	92.00	84.33	92.96	11,440	90.087	1.09%
2016-01-28	0	0.460	0.460	0.480	0.450	0.520	3,974,000	1,911,455	0.4810	88.17	88.17	92.00	86.25	99.67	20,734	92.190	-9.80%
2016-01-27	0	0.510	0.510	0.530	0.500	0.530	749,000	387,090	0.5168	97.75	97.75	101.6	95.83	101.6	3,908	99.055	2.00%
2016-01-26	0	0.500	0.500	0.510	0.500	0.510	1,483,000	744,990	0.5024	95.83	95.83	97.75	95.83	97.75	7,737	96.284	-1.96%
2016-01-25	0	0.510	0.510	0.530	0.510	0.550	437,000	229,140	0.5243	97.75	97.75	101.6	97.75	105.4	2,280	100.50	0.00%
2016-01-22	0	0.510	0.510	0.520	0.510	0.540	2,181,000	1,140,070	0.5227	97.75	97.75	99.67	97.75	103.5	11,379	100.19	-3.77%
2016-01-21	0	0.530	0.530	0.540	0.530	0.570	457,000	251,100	0.5495	101.6	101.6	103.5	101.6	109.2	2,384	105.31	-5.36%
2016-01-20	0	0.560	0.550	0.560	0.550	0.610	3,345,000	1,953,420	0.5840	107.3	105.4	107.3	105.4	116.9	17,452	111.93	-6.67%
2016-01-19	0	0.600	0.590	0.610	0.590	0.620	846,000	509,860	0.6027	115.0	113.1	116.9	113.1	118.8	4,414	115.51	-1.64%
2016-01-18	0	0.610	0.610	0.620	0.600	0.710	2,543,293	1,602,714	0.6302	116.9	116.9	118.8	115.0	136.1	13,269	120.78	-6.15%
2016-01-15	0	0.650	0.600	0.650	0.570	0.650	1,436,662	854,633	0.5949	124.6	115.0	124.6	109.2	124.6	7,496	114.02	14.04%
2016-01-14	0	0.570	0.570	0.590	0.530	0.620	8,981,000	5,161,050	0.5747	109.2	109.2	113.1	101.6	118.8	46,857	110.14	-10.94%
2016-01-13	0	0.640	0.640	0.660	0.630	0.690	1,247,000	827,300	0.6634	122.7	122.7	126.5	120.7	132.2	6,506	127.16	-1.54%
2016-01-12	0	0.650	0.650	0.660	0.630	0.700	3,219,039	2,121,854	0.6592	124.6	124.6	126.5	120.7	134.2	16,795	126.34	-8.45%
2016-01-11	0	0.710	0.700	0.710	0.700	0.750	996,804	715,194	0.7175	136.1	134.2	136.1	134.2	143.8	5,201	137.52	-6.58%
2016-01-08	0	0.760	0.760	0.790	0.740	0.820	1,355,000	1,040,050	0.7676	145.7	145.7	151.4	141.8	157.2	7,070	147.12	-5.00%
2016-01-07	0	0.800	0.790	0.800	0.790	0.820	802,000	643,460	0.8023	153.3	151.4	153.3	151.4	157.2	4,184	153.78	-4.76%
2016-01-06	0	0.840	0.830	0.840	0.800	0.840	712,000	579,330	0.8137	161.0	159.1	161.0	153.3	161.0	3,715	155.95	3.70%
2016-01-05	0	0.810	0.800	0.810	0.810	0.860	502,000	415,340	0.8274	155.3	153.3	155.3	155.3	164.8	2,619	158.58	-3.57%
2016-01-04	0	0.840	0.840	0.850	0.820	0.900	801,000	699,150	0.8728	161.0	161.0	162.9	157.2	172.5	4,179	167.30	-5.62%
2015-12-31	0	0.890	0.880	0.910	0.880	0.930	123,000	109,940	0.8938	170.6	168.7	174.4	168.7	178.3	642	171.32	-3.26%
2015-12-30	0	0.920	0.900	0.920	0.870	0.940	1,003,000	916,130	0.9134	176.3	172.5	176.3	166.8	180.2	5,233	175.07	-5.15%
2015-12-29	0	0.970	0.950	0.980	0.940	0.980	1,347,000	1,295,090	0.9615	185.9	182.1	187.8	180.2	187.8	7,028	184.28	-1.02%
2015-12-28	0	0.980	0.970	0.980	0.900	1.010	1,439,480	1,392,216	0.9672	187.8	185.9	187.8	172.5	193.6	7,510	185.37	8.89%
2015-12-24	0	0.900	0.900	0.930	0.870	0.920	76,000	68,090	0.8959	172.5	172.5	178.3	166.8	176.3	397	171.72	5.88%
2015-12-23	0	0.850	0.830	0.850	0.820	0.860	148,000	124,900	0.8439	162.9	159.1	162.9	157.2	164.8	772	161.75	2.41%
2015-12-22	0	0.830	0.830	0.850	0.800	0.830	22,000	18,180	0.8264	159.1	159.1	162.9	153.3	159.1	115	158.39	-1.19%
2015-12-21	0	0.840	0.820	0.860	0.800	0.860	262,000	218,280	0.8331	161.0	157.2	164.8	153.3	164.8	1,367	159.68	-2.33%
2015-12-18	0	0.860	0.840	0.860	0.830	0.860	336,000	283,940	0.8451	164.8	161.0	164.8	159.1	164.8	1,753	161.97	3.61%
2015-12-17	0	0.830	0.820	0.840	0.820	0.870	32,000	26,930	0.8416	159.1	157.2	161.0	157.2	166.8	167	161.30	0.00%
2015-12-16	0	0.830	0.820	0.830	0.830	0.860	585,000	491,560	0.8403	159.1	157.2	159.1	159.1	164.8	3,052	161.05	-1.19%
2015-12-15	0	0.840	0.840	0.850	0.700	0.950	1,415,000	1,110,910	0.7851	161.0	161.0	162.9	134.2	182.1	7,383	150.48	3.70%
2015-12-14	0	0.810	0.800	0.810	0.790	0.810	405,000	322,320	0.7959	155.3	153.3	155.3	151.4	155.3	2,113	152.54	0.00%
2015-12-11	0	0.810	0.810	0.830	0.790	0.850	717,000	585,000	0.8159	155.3	155.3	159.1	151.4	162.9	3,741	156.38	-4.71%
2015-12-10	0	0.850	0.830	0.860	0.850	0.880	489,000	418,290	0.8554	162.9	159.1	164.8	162.9	168.7	2,551	163.95	-4.49%
2015-12-09	0	0.890	0.880	0.890	0.860	0.890	454,000	395,940	0.8721	170.6	168.7	170.6	164.8	170.6	2,369	167.16	1.14%
2015-12-08	0	0.880	0.870	0.890	0.870	0.900	685,000	608,020	0.8876	168.7	166.8	170.6	166.8	172.5	3,574	170.13	-3.30%
2015-12-07	0	0.910	0.910	0.920	0.900	0.920	583,000	530,460	0.9099	174.4	174.4	176.3	172.5	176.3	3,042	174.39	0.00%
2015-12-04	0	0.910	0.910	0.920	0.910	0.920	891,000	811,170	0.9104	174.4	174.4	176.3	174.4	176.3	4,649	174.49	-2.15%
2015-12-03	0	0.930	0.920	0.930	0.910	0.950	751,856	704,758	0.9374	178.3	176.3	178.3	174.4	182.1	3,923	179.66	-2.11%
2015-12-02	0	0.950	0.940	0.960	0.950	1.000	1,476,000	1,439,210	0.9751	182.1	180.2	184.0	182.1	191.7	7,701	186.89	-3.06%
2015-12-01	0	0.980	0.970	0.990	0.960	0.980	536,000	519,220	0.9687	187.8	185.9	189.8	184.0	187.8	2,797	185.67	0.00%
2015-11-30	0	0.980	0.980	1.000	0.980	1.000	710,000	705,360	0.9935	187.8	187.8	191.7	187.8	191.7	3,704	190.41	-2.00%
2015-11-27	0	1.000	0.980	1.000	0.970	1.000	430,000	423,560	0.9850	191.7	187.8	191.7	185.9	191.7	2,243	188.80	-1.96%
2015-11-26	0	1.020	1.000	1.020	1.000	1.020	247,000	249,460	1.0100	195.5	191.7	195.5	191.7	195.5	1,289	193.58	-0.97%
2015-11-25	0	1.030	1.010	1.030	1.010	1.030	350,000	355,650	1.0161	197.4	193.6	197.4	193.6	197.4	1,826	194.76	1.98%
2015-11-24	0	1.010	1.010	1.020	1.000	1.020	585,000	593,230	1.0141	193.6	193.6	195.5	191.7	195.5	3,052	194.36	-2.88%
2015-11-23	0	1.040	1.030	1.050	1.010	1.050	903,000	926,390	1.0259	199.3	197.4	201.2	193.6	201.2	4,711	196.63	-0.95%
2015-11-20	0	1.050	1.040	1.050	1.030	1.050	928,000	966,510	1.0415	201.2	199.3	201.2	197.4	201.2	4,842	199.62	1.94%
2015-11-19	0	1.030	1.020	1.040	1.010	1.040	2,569,000	2,620,020	1.0199	197.4	195.5	199.3	193.6	199.3	13,403	195.47	0.00%
2015-11-18	0	1.030	1.030	1.050	1.020	1.050	319,000	329,840	1.0340	197.4	197.4	201.2	195.5	201.2	1,664	198.18	-1.90%
2015-11-17	0	1.050	1.040	1.060	1.050	1.080	385,000	412,080	1.0703	201.2	199.3	203.2	201.2	207.0	2,009	205.15	-0.94%
2015-11-16	0	1.060	1.050	1.060	1.010	1.080	1,098,000	1,140,680	1.0389	203.2	201.2	203.2	193.6	207.0	5,729	199.12	0.95%
2015-11-13	0	1.050	1.050	1.070	1.050	1.080	294,000	314,880	1.0710	201.2	201.2	205.1	201.2	207.0	1,534	205.28	-2.78%
2015-11-12	0	1.080	1.080	1.100	1.040	1.100	2,678,000	2,889,340	1.0789	207.0	207.0	210.8	199.3	210.8	13,972	206.79	4.85%
2015-11-11	0	1.030	1.030	1.060	1.020	1.060	3,829,000	4,046,870	1.0569	197.4	197.4	203.2	195.5	203.2	19,977	202.57	-1.90%
2015-11-10	0	1.050	1.030	1.050	1.020	1.060	1,116,000	1,160,500	1.0399	201.2	197.4	201.2	195.5	203.2	5,823	199.31	-1.87%
2015-11-09	0	1.070	1.060	1.070	1.060	1.100	1,766,000	1,914,740	1.0842	205.1	203.2	205.1	203.2	210.8	9,214	207.81	0.94%
2015-11-06	0	1.060	1.050	1.070	1.060	1.080	256,000	271,760	1.0616	203.2	201.2	205.1	203.2	207.0	1,336	203.47	0.00%
2015-11-05	0	1.060	1.060	1.070	1.010	1.080	1,326,371	1,408,468	1.0619	203.2	203.2	205.1	193.6	207.0	6,920	203.53	0.00%
2015-11-04	0	1.060	1.050	1.060	1.030	1.060	936,000	975,960	1.0427	203.2	201.2	203.2	197.4	203.2	4,883	199.85	1.92%
2015-11-03	0	1.040	1.040	1.050	1.020	1.050	481,384	498,086	1.0347	199.3	199.3	201.2	195.5	201.2	2,512	198.32	0.97%
2015-11-02	0	1.030	1.030	1.040	1.020	1.050	596,000	611,930	1.0267	197.4	197.4	199.3	195.5	201.2	3,110	196.79	0.98%
2015-10-30	0	1.020	1.020	1.030	1.020	1.040	955,000	978,560	1.0247	195.5	195.5	197.4	195.5	199.3	4,983	196.40	0.00%
2015-10-29	0	1.020	1.020	1.030	1.000	1.020	806,000	811,860	1.0073	195.5	195.5	197.4	191.7	195.5	4,205	193.06	0.00%
2015-10-28	0	1.020	1.020	1.030	0.860	1.030	3,267,059	3,253,208	0.9958	195.5	195.5	197.4	164.8	197.4	17,046	190.85	-0.97%
2015-10-27	0	1.030	1.030	1.040	0.950	1.040	3,726,672	3,775,132	1.0130	197.4	197.4	199.3	182.1	199.3	19,444	194.16	-0.96%
2015-10-26	0	1.040	1.040	1.050	1.030	1.080	2,825,000	2,993,440	1.0596	199.3	199.3	201.2	197.4	207.0	14,739	203.09	-1.89%
2015-10-23	0	1.060	1.050	1.060	1.040	1.070	2,142,873	2,253,505	1.0516	203.2	201.2	203.2	199.3	205.1	11,180	201.56	0.00%
2015-10-22	0	1.060	1.060	1.070	1.030	1.080	9,077,000	9,446,660	1.0407	203.2	203.2	205.1	197.4	207.0	47,358	199.47	2.91%
2015-10-20	0	1.030	1.030	1.040	1.020	1.050	2,319,000	2,389,340	1.0303	197.4	197.4	199.3	195.5	201.2	12,099	197.48	0.98%
2015-10-19	0	1.020	1.020	1.040	1.000	1.040	2,832,000	2,895,420	1.0224	195.5	195.5	199.3	191.7	199.3	14,776	195.96	-1.92%
2015-10-16	0	1.040	1.030	1.060	1.030	1.050	683,000	711,270	1.0414	199.3	197.4	203.2	197.4	201.2	3,563	199.60	0.97%
2015-10-15	0	1.030	1.030	1.050	1.030	1.070	410,000	427,890	1.0436	197.4	197.4	201.2	197.4	205.1	2,139	200.03	0.00%
2015-10-14	0	1.030	1.030	1.040	1.010	1.050	346,000	357,140	1.0322	197.4	197.4	199.3	193.6	201.2	1,805	197.84	0.98%
2015-10-13	0	1.020	1.020	1.030	0.990	1.030	744,000	755,340	1.0152	195.5	195.5	197.4	189.8	197.4	3,882	194.59	-0.97%
2015-10-12	0	1.030	1.030	1.040	1.000	1.060	980,185	1,024,338	1.0450	197.4	197.4	199.3	191.7	203.2	5,114	200.30	0.00%
2015-10-09	0	1.030	1.030	1.040	1.010	1.050	893,000	922,950	1.0335	197.4	197.4	199.3	193.6	201.2	4,659	198.09	1.98%
2015-10-08	0	1.010	1.000	1.010	0.990	1.020	1,315,000	1,314,380	0.9995	193.6	191.7	193.6	189.8	195.5	6,861	191.58	0.00%
2015-10-07	0	1.010	0.990	1.000	0.980	1.010	1,004,000	1,000,520	0.9965	193.6	189.8	191.7	187.8	193.6	5,238	191.00	1.00%
2015-10-06	0	1.000	0.990	1.000	0.950	1.020	1,690,000	1,648,160	0.9752	191.7	189.8	191.7	182.1	195.5	8,817	186.92	-1.96%
2015-10-05	0	1.020	1.010	1.020	1.010	1.040	1,288,000	1,320,690	1.0254	195.5	193.6	195.5	193.6	199.3	6,720	196.53	0.00%
2015-10-02	0	1.020	1.020	1.030	1.020	1.060	4,269,000	4,391,180	1.0286	195.5	195.5	197.4	195.5	203.2	22,273	197.15	-0.97%
2015-09-30	0	1.030	1.020	1.030	1.030	1.050	529,000	547,890	1.0357	197.4	195.5	197.4	197.4	201.2	2,760	198.51	-0.96%
2015-09-29	0	1.040	1.030	1.080	1.030	1.100	705,000	735,700	1.0435	199.3	197.4	207.0	197.4	210.8	3,678	200.01	-3.70%
2015-09-25	1	1.080	1.080	1.120	1.070	1.100	11,000	12,070	1.0973	207.0	207.0	214.7	205.1	210.8	57	210.31	-2.70%
2015-09-24	0	1.110	1.110	1.130	1.070	1.130	855,000	949,040	1.1100	212.8	212.8	216.6	205.1	216.6	4,461	212.75	1.83%
2015-09-23	0	1.090	1.090	1.100	1.020	1.110	2,241,000	2,411,920	1.0763	208.9	208.9	210.8	195.5	212.8	11,692	206.28	3.81%
2015-09-22	0	1.050	1.040	1.080	1.030	1.090	1,617,000	1,714,340	1.0602	201.2	199.3	207.0	197.4	208.9	8,437	203.20	1.94%
2015-09-21	0	1.030	1.030	1.040	1.020	1.130	718,285	756,959	1.0538	197.4	197.4	199.3	195.5	216.6	3,748	201.99	-5.50%
2015-09-18	0	1.090	1.080	1.110	1.090	1.120	603,033	669,184	1.1097	208.9	207.0	212.8	208.9	214.7	3,146	212.69	-1.80%
2015-09-17	0	1.110	1.100	1.130	1.060	1.140	2,188,000	2,392,670	1.0935	212.8	210.8	216.6	203.2	218.5	11,416	209.60	-0.89%
2015-09-16	0	1.120	1.120	1.150	1.120	1.160	937,000	1,062,350	1.1338	214.7	214.7	220.4	214.7	222.3	4,889	217.31	-2.61%
2015-09-15	0	1.150	1.130	1.180	1.060	1.210	3,733,000	4,364,760	1.1692	220.4	216.6	226.2	203.2	231.9	19,477	224.10	6.48%
2015-09-14	0	1.080	1.080	1.090	1.060	1.140	1,416,000	1,529,630	1.0802	207.0	207.0	208.9	203.2	218.5	7,388	207.05	-2.70%
2015-09-11	0	1.110	1.110	1.130	1.100	1.150	1,842,000	2,048,200	1.1119	212.8	212.8	216.6	210.8	220.4	9,610	213.12	-2.63%
2015-09-10	0	1.140	1.130	1.140	1.120	1.160	1,235,000	1,406,130	1.1386	218.5	216.6	218.5	214.7	222.3	6,443	218.23	-2.56%
2015-09-09	0	1.170	1.160	1.180	1.140	1.230	3,431,000	4,025,040	1.1731	224.2	222.3	226.2	218.5	235.8	17,901	224.85	-0.85%
2015-09-08	0	1.180	1.180	1.190	1.150	1.230	1,715,214	2,048,846	1.1945	226.2	226.2	228.1	220.4	235.8	8,949	228.95	1.72%
2015-09-07	0	1.160	1.160	1.170	1.120	1.210	2,019,000	2,342,570	1.1603	222.3	222.3	224.2	214.7	231.9	10,534	222.38	-2.52%
2015-09-04	0	1.190	1.190	1.210	1.180	1.230	728,000	878,250	1.2064	228.1	228.1	231.9	226.2	235.8	3,798	231.22	-2.46%
2015-09-02	0	1.220	1.220	1.250	1.160	1.290	1,033,000	1,276,100	1.2353	233.8	233.8	239.6	222.3	247.2	5,390	236.77	1.67%
2015-09-01	0	1.200	1.200	1.240	1.200	1.240	1,511,000	1,834,280	1.2140	230.0	230.0	237.7	230.0	237.7	7,883	232.67	-3.23%
2015-08-31	0	1.240	1.240	1.250	1.230	1.250	461,000	571,240	1.2391	237.7	237.7	239.6	235.8	239.6	2,405	237.50	0.00%
2015-08-28	0	1.240	1.230	1.250	1.210	1.290	1,468,000	1,816,590	1.2375	237.7	235.8	239.6	231.9	247.2	7,659	237.18	3.33%
2015-08-27	0	1.200	1.190	1.210	1.150	1.200	1,536,000	1,818,020	1.1836	230.0	228.1	231.9	220.4	230.0	8,014	226.86	4.35%
2015-08-26	0	1.150	1.160	1.170	1.130	1.160	967,000	1,105,730	1.1435	220.4	222.3	224.2	216.6	222.3	5,045	219.16	0.88%
2015-08-25	0	1.140	1.140	1.150	1.120	1.180	2,924,000	3,360,900	1.1494	218.5	218.5	220.4	214.7	226.2	15,256	220.31	0.00%
2015-08-24	0	1.140	1.140	1.160	1.120	1.200	2,391,530	2,766,396	1.1567	218.5	218.5	222.3	214.7	230.0	12,478	221.71	-9.52%
2015-08-21	0	1.260	1.260	1.270	1.210	1.280	1,267,000	1,575,300	1.2433	241.5	241.5	243.4	231.9	245.3	6,610	238.31	-1.56%
2015-08-20	0	1.280	1.280	1.290	1.280	1.340	2,629,000	3,449,510	1.3121	245.3	245.3	247.2	245.3	256.8	13,717	251.49	-3.03%
2015-08-19	0	1.320	1.320	1.340	1.230	1.360	5,181,520	6,760,529	1.3047	253.0	253.0	256.8	235.8	260.7	27,034	250.07	8.20%
2015-08-18	0	1.220	1.220	1.230	1.200	1.230	2,527,485	3,086,517	1.2212	233.8	233.8	235.8	230.0	235.8	13,187	234.06	0.83%
2015-08-17	0	1.210	1.210	1.240	1.170	1.230	609,000	741,260	1.2172	231.9	231.9	237.7	224.2	235.8	3,177	233.29	-0.82%
2015-08-14	0	1.220	1.200	1.230	1.180	1.230	1,810,000	2,167,560	1.1975	233.8	230.0	235.8	226.2	235.8	9,443	229.53	0.00%
2015-08-13	0	1.220	1.220	1.240	1.220	1.260	568,000	697,130	1.2273	233.8	233.8	237.7	233.8	241.5	2,963	235.24	0.83%
2015-08-12	0	1.210	1.210	1.240	1.200	1.270	947,000	1,160,680	1.2256	231.9	231.9	237.7	230.0	243.4	4,941	234.91	-5.47%
2015-08-11	0	1.280	1.270	1.290	1.260	1.310	1,626,000	2,087,630	1.2839	245.3	243.4	247.2	241.5	251.1	8,483	246.08	0.79%
2015-08-10	0	1.270	1.260	1.270	1.190	1.310	1,758,000	2,216,290	1.2607	243.4	241.5	243.4	228.1	251.1	9,172	241.63	5.83%
2015-08-07	0	1.200	1.190	1.200	1.160	1.220	810,000	971,170	1.1990	230.0	228.1	230.0	222.3	233.8	4,226	229.80	0.00%
2015-08-06	0	1.200	1.200	1.220	1.170	1.250	1,191,000	1,432,100	1.2024	230.0	230.0	233.8	224.2	239.6	6,214	230.47	1.69%
2015-08-05	0	1.180	1.180	1.200	1.140	1.240	2,037,000	2,441,180	1.1984	226.2	226.2	230.0	218.5	237.7	10,628	229.70	1.72%
2015-08-04	0	1.160	1.150	1.160	1.130	1.180	4,528,726	5,180,024	1.1438	222.3	220.4	222.3	216.6	226.2	23,628	219.23	-1.69%
2015-08-03	0	1.180	1.180	1.190	1.120	1.230	4,465,000	5,197,920	1.1641	226.2	226.2	228.1	214.7	235.8	23,296	223.13	-4.07%
2015-07-31	0	1.230	1.230	1.240	1.190	1.300	1,926,117	2,415,156	1.2539	235.8	235.8	237.7	228.1	249.2	10,049	240.33	-3.91%
2015-07-30	0	1.280	1.270	1.280	1.280	1.360	1,916,000	2,513,850	1.3120	245.3	243.4	245.3	245.3	260.7	9,997	251.47	-3.76%
2015-07-29	0	1.330	1.320	1.340	1.310	1.390	3,547,000	4,770,415	1.3449	254.9	253.0	256.8	251.1	266.4	18,506	257.78	1.53%
2015-07-28	0	1.310	1.310	1.320	1.200	1.400	3,493,533	4,634,139	1.3265	251.1	251.1	253.0	230.0	268.3	18,227	254.24	-0.76%
2015-07-27	0	1.320	1.310	1.320	1.290	1.420	4,859,000	6,548,570	1.3477	253.0	251.1	253.0	247.2	272.2	25,351	258.31	-0.75%
2015-07-24	0	1.330	1.310	1.320	1.310	1.420	10,193,000	13,913,095	1.3650	254.9	251.1	253.0	251.1	272.2	53,181	261.62	-6.99%
2015-07-23	0	1.430	1.420	1.440	1.400	1.470	5,193,000	7,412,710	1.4274	274.1	272.2	276.0	268.3	281.8	27,094	273.59	0.70%
2015-07-22	0	1.420	1.420	1.450	1.420	1.480	6,981,400	10,052,796	1.4399	272.2	272.2	277.9	272.2	283.7	36,425	275.99	-2.74%
2015-07-21	0	1.460	1.460	1.470	1.430	1.500	12,448,297	18,167,527	1.4594	279.8	279.8	281.8	274.1	287.5	64,948	279.73	-2.01%
2015-07-20	0	1.490	1.480	1.490	1.460	1.550	9,790,915	14,601,868	1.4914	285.6	283.7	285.6	279.8	297.1	51,083	285.85	-1.32%
2015-07-17	0	1.510	1.510	1.520	1.400	1.600	19,650,181	29,725,960	1.5128	289.4	289.4	291.3	268.3	306.7	102,523	289.95	2.03%
2015-07-16	0	1.480	1.480	1.490	1.420	1.530	15,122,000	22,535,080	1.4902	283.7	283.7	285.6	272.2	293.2	78,897	285.63	2.78%
2015-07-15	0	1.440	1.440	1.460	1.430	1.590	17,579,000	25,862,710	1.4712	276.0	276.0	279.8	274.1	304.8	91,717	281.99	-4.00%
2015-07-14	0	1.500	1.490	1.500	1.490	1.990	56,286,504	99,154,336	1.7616	287.5	285.6	287.5	285.6	381.4	293,669	337.64	9.49%
2015-07-13	1	-	-	-	-	-	0	0	-	262.6	-	-	-	-	0	-	0.00%
2015-07-10	0	1.370	1.370	1.400	1.250	1.470	5,066,000	7,154,120	1.4122	262.6	262.6	268.3	239.6	281.8	26,431	270.67	3.01%
2015-07-09	0	1.330	1.330	1.370	1.100	1.390	11,815,300	15,131,904	1.2807	254.9	254.9	262.6	210.8	266.4	61,645	245.47	26.67%
2015-07-08	0	1.050	1.010	1.030	1.010	1.280	14,911,031	16,389,274	1.0991	201.2	193.6	197.4	193.6	245.3	77,797	210.67	-22.22%
2015-07-07	0	1.350	1.330	1.340	1.250	1.460	7,029,700	9,391,295	1.3359	258.8	254.9	256.8	239.6	279.8	36,677	256.06	-9.40%
2015-07-06	0	1.490	1.490	1.500	1.360	1.600	7,594,000	11,000,640	1.4486	285.6	285.6	287.5	260.7	306.7	39,621	277.65	-3.25%
2015-07-03	0	1.540	1.530	1.540	1.510	1.660	4,978,009	7,721,244	1.5511	295.2	293.2	295.2	289.4	318.2	25,972	297.29	-7.23%
2015-07-02	0	1.660	1.660	1.670	1.620	1.720	11,760,000	19,591,625	1.6660	318.2	318.2	320.1	310.5	329.7	61,357	319.31	-3.49%
2015-06-30	0	1.720	1.720	1.730	1.410	1.750	9,835,305	15,900,255	1.6167	329.7	329.7	331.6	270.2	335.4	51,315	309.86	17.81%
2015-06-29	0	1.460	1.430	1.470	1.280	1.600	5,463,000	8,114,010	1.4853	279.8	274.1	281.8	245.3	306.7	28,503	284.68	-5.81%
2015-06-26	0	1.550	1.540	1.550	1.510	1.600	3,705,000	5,747,030	1.5512	297.1	295.2	297.1	289.4	306.7	19,330	297.30	-0.64%
2015-06-25	0	1.560	1.530	1.560	1.520	1.620	5,248,000	8,152,210	1.5534	299.0	293.2	299.0	291.3	310.5	27,381	297.73	-1.27%
2015-06-24	0	1.580	1.560	1.570	1.570	1.660	3,231,000	5,175,740	1.6019	302.8	299.0	300.9	300.9	318.2	16,857	307.03	-4.24%
2015-06-23	0	1.650	1.640	1.660	1.600	1.700	3,476,000	5,682,975	1.6349	316.2	314.3	318.2	306.7	325.8	18,136	313.36	0.00%
2015-06-22	0	1.650	1.640	1.650	1.590	1.660	2,540,263	4,113,653	1.6194	316.2	314.3	316.2	304.8	318.2	13,254	310.38	0.61%
2015-06-19	0	1.640	1.620	1.650	1.610	1.700	4,103,000	6,813,050	1.6605	314.3	310.5	316.2	308.6	325.8	21,407	318.26	-2.38%
2015-06-18	0	1.680	1.670	1.680	1.670	1.780	6,490,000	11,139,650	1.7164	322.0	320.1	322.0	320.1	341.2	33,861	328.98	-1.75%
2015-06-17	0	1.710	1.700	1.710	1.640	1.790	6,348,113	10,821,004	1.7046	327.8	325.8	327.8	314.3	343.1	33,121	326.72	0.59%
2015-06-16	0	1.700	1.680	1.700	1.680	1.840	9,349,000	16,373,438	1.7514	325.8	322.0	325.8	322.0	352.7	48,777	335.68	-3.41%
2015-06-15	0	1.760	1.760	1.770	1.750	1.920	12,014,578	21,991,845	1.8304	337.3	337.3	339.2	335.4	368.0	62,685	350.83	-9.28%
2015-06-12	0	1.940	1.950	1.960	1.670	2.000	58,541,485	110,927,826	1.8949	371.8	373.8	375.7	320.1	383.3	305,434	363.18	14.12%
2015-06-11	0	1.700	1.680	1.700	1.520	1.710	20,527,995	33,401,106	1.6271	325.8	322.0	325.8	291.3	327.8	107,103	311.86	11.84%
2015-06-10	0	1.520	1.520	1.530	1.510	1.640	20,885,915	33,137,886	1.5866	291.3	291.3	293.2	289.4	314.3	108,970	304.10	-1.30%
2015-06-09	0	1.540	1.530	1.550	1.450	1.630	19,807,000	30,584,720	1.5441	295.2	293.2	297.1	277.9	312.4	103,341	295.96	4.76%
2015-06-08	0	1.470	1.470	1.480	1.320	1.530	18,168,000	26,278,420	1.4464	281.8	281.8	283.7	253.0	293.2	94,790	277.23	8.09%
2015-06-05	0	1.360	1.360	1.370	1.230	1.410	16,010,209	21,501,237	1.3430	260.7	260.7	262.6	235.8	270.2	83,532	257.40	9.68%
2015-06-04	0	1.240	1.230	1.250	1.220	1.290	4,410,000	5,492,200	1.2454	237.7	235.8	239.6	233.8	247.2	23,009	238.70	-1.59%
2015-06-03	0	1.260	1.260	1.270	1.230	1.280	6,044,999	7,569,038	1.2521	241.5	241.5	243.4	235.8	245.3	31,539	239.99	-0.79%
2015-06-02	0	1.270	1.270	1.280	1.250	1.320	8,945,046	11,421,318	1.2768	243.4	243.4	245.3	239.6	253.0	46,670	244.73	-2.31%
2015-06-01	0	1.300	1.300	1.310	1.220	1.330	11,095,455	14,288,268	1.2878	249.2	249.2	251.1	233.8	254.9	57,889	246.82	5.69%
2015-05-29	0	1.230	1.240	1.250	1.200	1.470	33,991,583	45,731,783	1.3454	235.8	237.7	239.6	230.0	281.8	177,347	257.87	-10.22%
2015-05-28	0	1.370	1.370	1.390	1.330	1.410	8,049,177	10,999,674	1.3666	262.6	262.6	266.4	254.9	270.2	41,996	261.92	0.74%
2015-05-27	0	1.360	1.350	1.370	1.330	1.390	7,434,007	10,130,849	1.3628	260.7	258.8	262.6	254.9	266.4	38,786	261.20	-3.55%
2015-05-26	0	1.410	1.390	1.410	1.370	1.480	25,599,222	36,873,573	1.4404	270.2	266.4	270.2	262.6	283.7	133,561	276.08	-1.40%
2015-05-22	0	1.430	1.420	1.430	1.390	1.460	13,782,000	19,797,960	1.4365	274.1	272.2	274.1	266.4	279.8	71,906	275.33	-2.72%
2015-05-21	0	1.470	1.460	1.480	1.390	1.500	13,067,685	19,122,150	1.4633	281.8	279.8	283.7	266.4	287.5	68,179	280.47	1.38%
2015-05-20	0	1.450	1.440	1.450	1.350	1.530	36,803,271	53,181,774	1.4450	277.9	276.0	277.9	258.8	293.2	192,017	276.96	3.57%
2015-05-19	0	1.400	1.380	1.390	1.270	1.440	20,681,000	27,831,470	1.3458	268.3	264.5	266.4	243.4	276.0	107,901	257.94	6.87%
2015-05-18	0	1.310	1.310	1.320	1.220	1.340	25,841,000	32,850,870	1.2713	251.1	251.1	253.0	233.8	256.8	134,823	243.66	2.34%
2015-05-15	0	1.280	1.270	1.280	1.050	1.390	95,641,000	120,694,760	1.2620	245.3	243.4	245.3	201.2	266.4	498,997	241.87	21.90%
2015-05-14	0	1.050	1.040	1.050	0.990	1.050	7,304,300	7,523,684	1.0300	201.2	199.3	201.2	189.8	201.2	38,109	197.42	3.96%
2015-05-13	0	1.010	1.010	1.020	0.930	1.070	14,668,346	14,912,292	1.0166	193.6	193.6	195.5	178.3	205.1	76,531	194.85	8.60%
2015-05-12	0	0.930	0.930	0.950	0.920	0.950	3,304,353	3,113,597	0.9423	178.3	178.3	182.1	176.3	182.1	17,240	180.60	-2.11%
2015-05-11	0	0.950	0.940	0.950	0.930	0.960	1,335,000	1,252,490	0.9382	182.1	180.2	182.1	178.3	184.0	6,965	179.82	2.15%
2015-05-08	0	0.930	0.920	0.930	0.910	0.950	6,333,000	5,888,340	0.9298	178.3	176.3	178.3	174.4	182.1	33,042	178.21	3.33%
2015-05-07	0	0.900	0.890	0.900	0.890	0.930	1,285,071	1,151,491	0.8961	172.5	170.6	172.5	170.6	178.3	6,705	171.74	-1.10%
2015-05-06	0	0.910	0.910	0.920	0.900	0.940	1,136,000	1,045,740	0.9205	174.4	174.4	176.3	172.5	180.2	5,927	176.44	1.11%
2015-05-05	0	0.900	0.900	0.920	0.890	0.960	2,788,000	2,535,470	0.9094	172.5	172.5	176.3	170.6	184.0	14,546	174.31	-3.23%
2015-05-04	0	0.930	0.930	0.940	0.900	0.940	2,286,000	2,097,770	0.9177	178.3	178.3	180.2	172.5	180.2	11,927	175.88	4.49%
2015-04-30	0	0.890	0.890	0.900	0.890	0.920	1,468,000	1,317,060	0.8972	170.6	170.6	172.5	170.6	176.3	7,659	171.96	0.00%
2015-04-29	0	0.890	0.880	0.890	0.880	0.920	2,053,000	1,845,100	0.8987	170.6	168.7	170.6	168.7	176.3	10,711	172.26	-3.26%
2015-04-28	0	0.920	0.920	0.940	0.900	0.980	3,823,000	3,541,920	0.9265	176.3	176.3	180.2	172.5	187.8	19,946	177.57	-2.13%
2015-04-27	0	0.940	0.930	0.940	0.920	0.950	5,162,850	4,822,125	0.9340	180.2	178.3	180.2	176.3	182.1	26,937	179.02	2.17%
2015-04-24	0	0.920	0.910	0.920	0.910	0.940	2,108,000	1,947,820	0.9240	176.3	174.4	176.3	174.4	180.2	10,998	177.10	-1.08%
2015-04-23	0	0.930	0.920	0.930	0.920	0.980	6,102,133	5,732,399	0.9394	178.3	176.3	178.3	176.3	187.8	31,837	180.05	-2.11%
2015-04-22	0	0.950	0.920	0.950	0.850	0.960	11,112,000	10,001,100	0.9000	182.1	176.3	182.1	162.9	184.0	57,976	172.51	11.76%
2015-04-21	0	0.850	0.840	0.850	0.830	0.860	4,002,833	3,369,109	0.8417	162.9	161.0	162.9	159.1	164.8	20,884	161.32	2.41%
2015-04-20	0	0.830	0.820	0.830	0.810	0.860	9,870,000	8,208,600	0.8317	159.1	157.2	159.1	155.3	164.8	51,496	159.40	-1.19%
2015-04-17	0	0.840	0.840	0.850	0.790	0.900	13,274,000	10,988,550	0.8278	161.0	161.0	162.9	151.4	172.5	69,256	158.67	-1.18%
2015-04-16	0	0.850	0.850	0.860	0.780	0.900	15,639,000	13,021,300	0.8326	162.9	162.9	164.8	149.5	172.5	81,595	159.58	-6.59%
2015-04-15	0	0.910	0.910	0.920	0.890	1.010	7,041,311	6,515,251	0.9253	174.4	174.4	176.3	170.6	193.6	36,737	177.35	-6.19%
2015-04-14	0	0.970	0.970	0.980	0.950	1.080	19,297,000	19,569,080	1.0141	185.9	185.9	187.8	182.1	207.0	100,680	194.37	-2.02%
2015-04-13	0	0.990	0.990	1.000	0.830	1.010	18,714,000	18,218,560	0.9735	189.8	189.8	191.7	159.1	193.6	97,638	186.59	13.79%
2015-04-10	0	0.870	0.880	0.890	0.790	0.880	17,185,804	14,316,264	0.8330	166.8	168.7	170.6	151.4	168.7	89,665	159.66	11.54%
2015-04-09	0	0.780	0.770	0.780	0.710	0.810	16,815,068	13,196,370	0.7848	149.5	147.6	149.5	136.1	155.3	87,731	150.42	9.86%
2015-04-08	0	0.710	0.700	0.710	0.670	0.710	12,845,155	8,885,708	0.6918	136.1	134.2	136.1	128.4	136.1	67,018	132.59	5.97%
2015-04-02	0	0.670	0.670	0.680	0.640	0.680	7,234,000	4,769,580	0.6593	128.4	128.4	130.3	122.7	130.3	37,743	126.37	4.69%
2015-04-01	0	0.640	0.640	0.650	0.630	0.650	2,962,500	1,900,215	0.6414	122.7	122.7	124.6	120.7	124.6	15,457	122.94	1.59%
2015-03-31	0	0.630	0.630	0.650	0.620	0.660	8,125,000	5,198,400	0.6398	120.7	120.7	124.6	118.8	126.5	42,391	122.63	-3.08%
2015-03-30	0	0.650	0.630	0.640	0.640	0.670	6,634,000	4,337,460	0.6538	124.6	120.7	122.7	122.7	128.4	34,612	125.32	1.56%
2015-03-27	0	0.640	0.630	0.640	0.620	0.660	7,606,294	4,822,972	0.6341	122.7	120.7	122.7	118.8	126.5	39,685	121.53	0.00%
2015-03-26	0	0.640	0.640	0.650	0.640	0.660	11,325,000	7,349,740	0.6490	122.7	122.7	124.6	122.7	126.5	59,087	124.39	0.00%
2015-03-25	0	0.640	0.630	0.640	0.620	0.660	4,126,000	2,634,350	0.6385	122.7	120.7	122.7	118.8	126.5	21,527	122.37	0.00%
2015-03-24	0	0.640	0.630	0.640	0.620	0.650	4,105,991	2,598,759	0.6329	122.7	120.7	122.7	118.8	124.6	21,423	121.31	4.92%
2015-03-23	0	0.610	0.610	0.620	0.600	0.660	13,582,000	8,472,985	0.6238	116.9	116.9	118.8	115.0	126.5	70,863	119.57	-7.58%
2015-03-20	0	0.660	0.660	0.670	0.640	0.710	19,191,000	12,786,900	0.6663	126.5	126.5	128.4	122.7	136.1	100,127	127.71	-7.04%
2015-03-19	0	0.710	0.690	0.710	0.690	0.720	5,005,000	3,513,760	0.7020	136.1	132.2	136.1	132.2	138.0	26,113	134.56	0.00%
2015-03-18	0	0.710	0.710	0.720	0.710	0.750	2,156,000	1,559,270	0.7232	136.1	136.1	138.0	136.1	143.8	11,249	138.62	-4.05%
2015-03-17	0	0.740	0.730	0.740	0.720	0.750	2,396,000	1,768,280	0.7380	141.8	139.9	141.8	138.0	143.8	12,501	141.45	1.37%
2015-03-16	0	0.730	0.720	0.730	0.690	0.730	1,286,000	911,950	0.7091	139.9	138.0	139.9	132.2	139.9	6,710	135.92	1.39%
2015-03-13	0	0.720	0.710	0.720	0.700	0.740	1,861,000	1,318,590	0.7085	138.0	136.1	138.0	134.2	141.8	9,710	135.80	0.00%
2015-03-12	0	0.720	0.710	0.720	0.680	0.730	4,260,000	3,003,640	0.7051	138.0	136.1	138.0	130.3	139.9	22,226	135.14	1.41%
2015-03-11	0	0.710	0.690	0.710	0.650	0.810	20,278,000	14,185,230	0.6995	136.1	132.2	136.1	124.6	155.3	105,798	134.08	-12.35%
2015-03-10	0	0.810	0.790	0.810	0.800	0.820	373,000	302,310	0.8105	155.3	151.4	155.3	153.3	157.2	1,946	155.34	0.00%
2015-03-09	0	0.810	0.790	0.810	0.790	0.820	782,005	626,373	0.8010	155.3	151.4	155.3	151.4	157.2	4,080	153.52	-1.22%
2015-03-06	0	0.820	0.820	0.830	0.790	0.830	1,277,000	1,027,350	0.8045	157.2	157.2	159.1	151.4	159.1	6,663	154.20	-1.20%
2015-03-05	0	0.830	0.810	0.830	0.790	0.840	1,656,000	1,339,170	0.8087	159.1	155.3	159.1	151.4	161.0	8,640	155.00	1.22%
2015-03-04	0	0.820	0.810	0.820	0.790	0.870	780,000	648,300	0.8312	157.2	155.3	157.2	151.4	166.8	4,070	159.30	-5.75%
2015-03-03	0	0.870	0.850	0.870	0.850	0.880	710,000	612,400	0.8625	166.8	162.9	166.8	162.9	168.7	3,704	165.32	0.00%
2015-03-02	0	0.870	0.850	0.880	0.820	0.900	1,406,000	1,187,190	0.8444	166.8	162.9	168.7	157.2	172.5	7,336	161.84	2.35%
2015-02-27	0	0.850	0.840	0.860	0.840	0.870	684,000	590,490	0.8633	162.9	161.0	164.8	161.0	166.8	3,569	165.46	-3.41%
2015-02-26	0	0.880	0.860	0.880	0.830	0.880	489,000	415,850	0.8504	168.7	164.8	168.7	159.1	168.7	2,551	163.00	3.53%
2015-02-25	0	0.850	0.840	0.850	0.830	0.860	102,000	85,920	0.8424	162.9	161.0	162.9	159.1	164.8	532	161.45	-2.30%
2015-02-24	0	0.870	0.860	0.870	0.800	0.950	11,560,000	9,833,990	0.8507	166.8	164.8	166.8	153.3	182.1	60,313	163.05	-7.45%
2015-02-23	0	0.940	0.930	0.940	0.870	0.940	522,000	473,630	0.9073	180.2	178.3	180.2	166.8	180.2	2,723	173.91	4.44%
2015-02-18	0	0.900	0.900	0.920	0.880	0.920	692,000	622,410	0.8994	172.5	172.5	176.3	168.7	176.3	3,610	172.39	3.45%
2015-02-17	0	0.870	0.850	0.870	0.850	0.890	825,000	711,240	0.8621	166.8	162.9	166.8	162.9	170.6	4,304	165.24	1.16%
2015-02-16	0	0.860	0.860	0.870	0.850	0.890	1,891,608	1,636,408	0.8651	164.8	164.8	166.8	162.9	170.6	9,869	165.81	-1.15%
2015-02-13	0	0.870	0.860	0.880	0.860	0.910	2,143,000	1,869,230	0.8722	166.8	164.8	168.7	164.8	174.4	11,181	167.18	3.57%
2015-02-12	0	0.840	0.840	0.850	0.820	0.840	926,000	768,620	0.8300	161.0	161.0	162.9	157.2	161.0	4,831	159.09	1.20%
2015-02-11	0	0.830	0.820	0.830	0.800	0.830	984,000	806,840	0.8200	159.1	157.2	159.1	153.3	159.1	5,134	157.16	0.00%
2015-02-10	0	0.830	0.820	0.830	0.810	0.830	847,000	697,330	0.8233	159.1	157.2	159.1	155.3	159.1	4,419	157.80	3.75%
2015-02-09	0	0.800	0.790	0.800	0.760	0.800	346,000	271,740	0.7854	153.3	151.4	153.3	145.7	153.3	1,805	150.53	5.26%
2015-02-06	0	0.760	0.760	0.780	0.750	0.800	1,102,819	847,754	0.7687	145.7	145.7	149.5	143.8	153.3	5,754	147.34	-2.56%
2015-02-05	0	0.780	0.780	0.790	0.760	0.780	1,609,643	1,240,799	0.7709	149.5	149.5	151.4	145.7	149.5	8,398	147.75	1.30%
2015-02-04	0	0.770	0.770	0.790	0.770	0.790	1,095,069	853,730	0.7796	147.6	147.6	151.4	147.6	151.4	5,713	149.43	0.00%
2015-02-03	0	0.770	0.770	0.780	0.730	0.810	1,404,000	1,088,130	0.7750	147.6	147.6	149.5	139.9	155.3	7,325	148.55	2.67%
2015-02-02	0	0.750	0.750	0.760	0.700	0.860	17,299,000	13,112,670	0.7580	143.8	143.8	145.7	134.2	164.8	90,256	145.28	-9.64%
2015-01-30	0	0.830	0.810	0.830	0.800	0.840	4,430,640	3,606,451	0.8140	159.1	155.3	159.1	153.3	161.0	23,116	156.01	0.00%
2015-01-29	0	0.830	0.830	0.860	0.820	0.860	1,917,000	1,596,990	0.8331	159.1	159.1	164.8	157.2	164.8	10,002	159.67	-2.35%
2015-01-28	0	0.850	0.840	0.850	0.790	0.920	10,773,000	9,014,840	0.8368	162.9	161.0	162.9	151.4	176.3	56,207	160.39	-11.46%
2015-01-27	0	0.960	0.950	0.960	0.930	0.960	306,856	290,248	0.9459	184.0	182.1	184.0	178.3	184.0	1,601	181.29	0.00%
2015-01-26	0	0.960	0.950	0.970	0.920	0.960	1,520,182	1,443,539	0.9496	184.0	182.1	185.9	176.3	184.0	7,931	182.00	0.00%
2015-01-23	0	0.960	0.960	0.980	0.960	0.980	305,445	296,763	0.9716	184.0	184.0	187.8	184.0	187.8	1,594	186.22	-2.04%
2015-01-22	0	0.980	0.960	0.980	0.960	0.990	632,000	613,640	0.9709	187.8	184.0	187.8	184.0	189.8	3,297	186.10	-1.01%
2015-01-21	0	0.990	0.980	1.000	0.940	1.010	1,765,000	1,726,710	0.9783	189.8	187.8	191.7	180.2	193.6	9,209	187.51	4.21%
2015-01-20	0	0.950	0.950	0.960	0.940	0.960	240,000	227,750	0.9490	182.1	182.1	184.0	180.2	184.0	1,252	181.88	-1.04%
2015-01-19	0	0.960	0.950	0.970	0.960	0.980	350,000	341,230	0.9749	184.0	182.1	185.9	184.0	187.8	1,826	186.86	-3.03%
2015-01-16	0	0.990	0.980	0.990	0.960	1.000	804,000	784,770	0.9761	189.8	187.8	189.8	184.0	191.7	4,195	187.08	-1.00%
2015-01-15	0	1.000	0.990	1.000	0.990	1.000	560,115	558,420	0.9970	191.7	189.8	191.7	189.8	191.7	2,922	191.09	-0.99%
2015-01-14	0	1.010	0.990	1.010	0.980	1.020	3,170,000	3,172,960	1.0009	193.6	189.8	193.6	187.8	195.5	16,539	191.85	2.02%
2015-01-13	0	0.990	0.990	1.000	0.970	1.010	1,457,000	1,442,850	0.9903	189.8	189.8	191.7	185.9	193.6	7,602	189.81	-1.00%
2015-01-12	0	1.000	0.990	1.000	0.970	1.050	1,282,696	1,280,518	0.9983	191.7	189.8	191.7	185.9	201.2	6,692	191.34	1.01%
2015-01-09	0	0.990	0.990	1.000	0.980	1.010	1,416,000	1,418,400	1.0017	189.8	189.8	191.7	187.8	193.6	7,388	191.99	-1.98%
2015-01-08	0	1.010	1.010	1.020	1.000	1.030	2,027,000	2,053,020	1.0128	193.6	193.6	195.5	191.7	197.4	10,576	194.13	-0.98%
2015-01-07	0	1.020	1.010	1.020	1.000	1.050	2,637,000	2,695,400	1.0221	195.5	193.6	195.5	191.7	201.2	13,758	195.91	3.03%
2015-01-06	0	0.990	0.990	1.000	0.950	1.090	13,550,000	14,075,470	1.0388	189.8	189.8	191.7	182.1	208.9	70,696	199.10	-2.94%
2015-01-05	0	1.020	1.020	1.030	0.940	1.030	8,817,000	8,777,140	0.9955	195.5	195.5	197.4	180.2	197.4	46,002	190.80	9.68%
2015-01-02	0	0.930	0.930	0.940	0.890	0.940	2,351,000	2,157,500	0.9177	178.3	178.3	180.2	170.6	180.2	12,266	175.89	5.68%
2014-12-31	0	0.880	0.870	0.890	0.870	0.930	1,223,240	1,083,431	0.8857	168.7	166.8	170.6	166.8	178.3	6,382	169.76	-2.22%
2014-12-30	0	0.900	0.880	0.900	0.730	0.980	9,775,000	8,573,070	0.8770	172.5	168.7	172.5	139.9	187.8	51,000	168.10	20.00%
2014-12-29	0	0.750	0.740	0.750	0.720	0.760	2,179,323	1,616,399	0.7417	143.8	141.8	143.8	138.0	145.7	11,370	142.16	2.74%
2014-12-24	0	0.730	0.720	0.730	0.720	0.750	935,000	683,810	0.7313	139.9	138.0	139.9	138.0	143.8	4,878	140.17	0.00%
2014-12-23	0	0.730	0.730	0.740	0.720	0.750	1,494,000	1,099,510	0.7360	139.9	139.9	141.8	138.0	143.8	7,795	141.06	-1.35%
2014-12-22	0	0.740	0.730	0.740	0.710	0.740	2,149,635	1,549,859	0.7210	141.8	139.9	141.8	136.1	141.8	11,215	138.19	5.71%
2014-12-19	0	0.700	0.700	0.710	0.700	0.730	2,657,000	1,889,850	0.7113	134.2	134.2	136.1	134.2	139.9	13,863	136.33	-2.78%
2014-12-18	0	0.720	0.710	0.720	0.710	0.740	2,163,000	1,560,120	0.7213	138.0	136.1	138.0	136.1	141.8	11,285	138.24	-1.37%
2014-12-17	0	0.730	0.720	0.730	0.720	0.770	2,551,628	1,906,994	0.7474	139.9	138.0	139.9	138.0	147.6	13,313	143.24	-2.67%
2014-12-16	0	0.750	0.740	0.760	0.730	0.770	3,003,647	2,249,703	0.7490	143.8	141.8	145.7	139.9	147.6	15,671	143.56	0.00%
2014-12-15	0	0.750	0.750	0.760	0.730	0.790	1,686,000	1,285,520	0.7625	143.8	143.8	145.7	139.9	151.4	8,797	146.14	-3.85%
2014-12-12	0	0.780	0.780	0.790	0.770	0.870	8,413,000	6,763,630	0.8039	149.5	149.5	151.4	147.6	166.8	43,894	154.09	-10.34%
2014-12-11	0	0.870	0.870	0.880	0.850	0.880	596,297	515,376	0.8643	166.8	166.8	168.7	162.9	168.7	3,111	165.66	0.00%
2014-12-10	0	0.870	0.870	0.880	0.850	0.890	1,419,000	1,235,930	0.8710	166.8	166.8	168.7	162.9	170.6	7,403	166.94	-2.25%
2014-12-09	0	0.890	0.880	0.890	0.870	0.910	5,705,000	5,046,540	0.8846	170.6	168.7	170.6	166.8	174.4	29,765	169.54	-1.11%
2014-12-08	0	0.900	0.890	0.900	0.880	0.930	4,348,000	3,925,980	0.9029	172.5	170.6	172.5	168.7	178.3	22,685	173.06	2.27%
2014-12-05	0	0.880	0.870	0.880	0.860	0.910	4,463,539	3,923,398	0.8790	168.7	166.8	168.7	164.8	174.4	23,288	168.47	-3.30%
2014-12-04	0	0.910	0.910	0.920	0.880	0.930	4,701,857	4,240,934	0.9020	174.4	174.4	176.3	168.7	178.3	24,531	172.88	-2.15%
2014-12-03	0	0.930	0.910	0.940	0.910	0.940	3,612,809	3,345,709	0.9261	178.3	174.4	180.2	174.4	180.2	18,849	177.50	0.00%
2014-12-02	0	0.930	0.920	0.940	0.890	0.990	11,141,000	10,389,655	0.9326	178.3	176.3	180.2	170.6	189.8	58,127	178.74	-6.06%
2014-12-01	0	0.990	0.980	1.000	0.970	1.100	9,699,000	9,723,890	1.0026	189.8	187.8	191.7	185.9	210.8	50,603	192.16	-10.00%
2014-11-28	0	1.100	1.100	1.110	1.090	1.110	2,273,732	2,501,168	1.1000	210.8	210.8	212.8	208.9	212.8	11,863	210.84	0.00%
2014-11-27	0	1.100	1.090	1.110	1.090	1.120	1,618,000	1,780,180	1.1002	210.8	208.9	212.8	208.9	214.7	8,442	210.88	0.00%
2014-11-26	0	1.100	1.080	1.100	1.080	1.150	3,980,457	4,432,670	1.1136	210.8	207.0	210.8	207.0	220.4	20,768	213.44	-4.35%
2014-11-25	0	1.150	1.120	1.160	1.130	1.170	3,075,000	3,517,910	1.1440	220.4	214.7	222.3	216.6	224.2	16,043	219.27	0.00%
2014-11-24	0	1.150	1.150	1.170	1.150	1.190	4,783,000	5,574,720	1.1655	220.4	220.4	224.2	220.4	228.1	24,955	223.39	-2.54%
2014-11-21	0	1.180	1.180	1.190	1.150	1.190	4,090,000	4,810,430	1.1761	226.2	226.2	228.1	220.4	228.1	21,339	225.43	-0.84%
2014-11-20	0	1.190	1.180	1.190	1.160	1.200	5,721,000	6,751,090	1.1801	228.1	226.2	228.1	222.3	230.0	29,849	226.18	3.48%
2014-11-19	0	1.150	1.150	1.160	1.130	1.170	3,524,000	4,044,290	1.1476	220.4	220.4	222.3	216.6	224.2	18,386	219.96	0.88%
2014-11-18	0	1.140	1.130	1.140	1.100	1.160	6,923,000	7,895,800	1.1405	218.5	216.6	218.5	210.8	222.3	36,120	218.60	3.64%
2014-11-17	0	1.100	1.100	1.110	1.060	1.150	5,265,000	5,827,660	1.1069	210.8	210.8	212.8	203.2	220.4	27,470	212.15	5.77%
2014-11-14	0	1.040	1.040	1.050	1.020	1.090	2,879,000	2,990,260	1.0386	199.3	199.3	201.2	195.5	208.9	15,021	199.07	0.00%
2014-11-13	0	1.040	1.030	1.050	1.030	1.080	8,286,000	8,745,440	1.0554	199.3	197.4	201.2	197.4	207.0	43,231	202.29	-2.80%
2014-11-12	0	1.070	1.060	1.070	1.040	1.160	9,733,348	10,573,569	1.0863	205.1	203.2	205.1	199.3	222.3	50,783	208.21	-6.96%
2014-11-11	0	1.150	1.150	1.160	1.140	1.250	6,028,232	7,099,579	1.1777	220.4	220.4	222.3	218.5	239.6	31,452	225.73	-9.45%
2014-11-10	0	1.270	1.260	1.270	1.220	1.340	4,158,000	5,238,920	1.2600	243.4	241.5	243.4	233.8	256.8	21,694	241.49	-4.51%
2014-11-07	0	1.330	1.330	1.350	1.330	1.360	2,258,960	3,039,386	1.3455	254.9	254.9	258.8	254.9	260.7	11,786	257.88	-2.21%
2014-11-06	0	1.360	1.340	1.360	1.330	1.360	1,345,000	1,813,430	1.3483	260.7	256.8	260.7	254.9	260.7	7,017	258.42	1.49%
2014-11-05	0	1.340	1.330	1.340	1.330	1.350	2,521,530	3,372,455	1.3375	256.8	254.9	256.8	254.9	258.8	13,156	256.35	0.75%
2014-11-04	0	1.330	1.330	1.340	1.330	1.380	1,450,000	1,946,840	1.3426	254.9	254.9	256.8	254.9	264.5	7,565	257.34	-5.00%
2014-11-03	0	1.400	1.350	1.410	1.330	1.400	1,018,120	1,379,972	1.3554	268.3	258.8	270.2	254.9	268.3	5,312	259.79	0.72%
2014-10-31	0	1.390	1.380	1.390	1.330	1.420	3,616,000	4,927,480	1.3627	266.4	264.5	266.4	254.9	272.2	18,866	261.18	-2.11%
2014-10-30	0	1.420	1.410	1.420	1.400	1.440	1,557,000	2,195,420	1.4100	272.2	270.2	272.2	268.3	276.0	8,123	270.26	-2.07%
2014-10-29	0	1.450	1.440	1.450	1.430	1.450	625,000	897,990	1.4368	277.9	276.0	277.9	274.1	277.9	3,261	275.38	0.69%
2014-10-28	0	1.440	1.440	1.450	1.400	1.470	770,000	1,092,830	1.4193	276.0	276.0	277.9	268.3	281.8	4,017	272.02	2.86%
2014-10-27	0	1.400	1.400	1.410	1.400	1.420	1,173,000	1,651,510	1.4079	268.3	268.3	270.2	268.3	272.2	6,120	269.85	-0.71%
2014-10-24	0	1.410	1.400	1.410	1.410	1.430	1,092,000	1,540,560	1.4108	270.2	268.3	270.2	270.2	274.1	5,697	270.40	-0.70%
2014-10-23	0	1.420	1.410	1.420	1.410	1.440	2,344,916	3,315,523	1.4139	272.2	270.2	272.2	270.2	276.0	12,234	271.00	-1.39%
2014-10-22	0	1.440	1.430	1.440	1.440	1.500	4,012,000	5,867,190	1.4624	276.0	274.1	276.0	276.0	287.5	20,932	280.30	-3.36%
2014-10-21	0	1.490	1.480	1.510	1.470	1.510	1,288,348	1,915,805	1.4870	285.6	283.7	289.4	281.8	289.4	6,722	285.01	-1.32%
2014-10-20	0	1.510	1.510	1.520	1.510	1.540	1,112,000	1,684,250	1.5146	289.4	289.4	291.3	289.4	295.2	5,802	290.30	-0.66%
2014-10-17	0	1.520	1.520	1.530	1.500	1.530	1,246,000	1,884,610	1.5125	291.3	291.3	293.2	287.5	293.2	6,501	289.90	-0.65%
2014-10-16	0	1.530	1.520	1.530	1.510	1.550	997,348	1,524,770	1.5288	293.2	291.3	293.2	289.4	297.1	5,204	293.02	0.00%
2014-10-15	0	1.530	1.530	1.550	1.510	1.570	2,924,000	4,464,140	1.5267	293.2	293.2	297.1	289.4	300.9	15,256	292.62	-3.16%
2014-10-14	0	1.580	1.560	1.580	1.550	1.590	1,233,000	1,936,410	1.5705	302.8	299.0	302.8	297.1	304.8	6,433	301.01	-0.63%
2014-10-13	0	1.590	1.590	1.600	1.580	1.610	1,916,770	3,062,998	1.5980	304.8	304.8	306.7	302.8	308.6	10,001	306.28	-1.24%
2014-10-10	0	1.610	1.600	1.620	1.600	1.640	1,353,000	2,184,860	1.6148	308.6	306.7	310.5	306.7	314.3	7,059	309.51	-1.83%
2014-10-09	0	1.640	1.630	1.640	1.630	1.660	2,318,000	3,806,620	1.6422	314.3	312.4	314.3	312.4	318.2	12,094	314.76	0.00%
2014-10-08	0	1.640	1.640	1.650	1.640	1.700	3,250,000	5,423,535	1.6688	314.3	314.3	316.2	314.3	325.8	16,957	319.85	-1.80%
2014-10-07	0	1.670	1.640	1.680	1.650	1.670	3,145,000	5,220,650	1.6600	320.1	314.3	322.0	316.2	320.1	16,409	318.16	-0.60%
2014-10-06	0	1.680	1.670	1.690	1.630	1.720	1,995,000	3,357,200	1.6828	322.0	320.1	323.9	312.4	329.7	10,409	322.54	2.44%
2014-10-03	0	1.640	1.640	1.660	1.590	1.660	1,471,000	2,391,955	1.6261	314.3	314.3	318.2	304.8	318.2	7,675	311.66	1.86%
2014-09-30	0	1.610	1.600	1.610	1.550	1.620	1,542,000	2,423,310	1.5715	308.6	306.7	308.6	297.1	310.5	8,045	301.21	-0.62%
2014-09-29	0	1.620	1.600	1.620	1.510	1.680	2,717,000	4,365,980	1.6069	310.5	306.7	310.5	289.4	322.0	14,176	307.99	-5.81%
2014-09-26	0	1.720	1.710	1.720	1.700	1.720	542,162	927,177	1.7101	329.7	327.8	329.7	325.8	329.7	2,829	327.78	0.58%
2014-09-25	0	1.710	1.710	1.730	1.690	1.730	1,742,000	2,987,840	1.7152	327.8	327.8	331.6	323.9	331.6	9,089	328.74	-1.72%
2014-09-24	0	1.740	1.730	1.740	1.720	1.750	597,214	1,036,499	1.7356	333.5	331.6	333.5	329.7	335.4	3,116	332.65	0.00%
2014-09-23	0	1.740	1.720	1.740	1.710	1.750	527,182	907,865	1.7221	333.5	329.7	333.5	327.8	335.4	2,751	330.07	0.00%
2014-09-22	0	1.740	1.730	1.740	1.720	1.740	573,000	989,760	1.7273	333.5	331.6	333.5	329.7	333.5	2,990	331.07	0.58%
2014-09-19	0	1.730	1.720	1.730	1.700	1.730	315,000	541,510	1.7191	331.6	329.7	331.6	325.8	331.6	1,643	329.49	1.76%
2014-09-18	0	1.700	1.690	1.710	1.690	1.740	2,007,928	3,432,881	1.7097	325.8	323.9	327.8	323.9	333.5	10,476	327.69	-1.73%
2014-09-17	0	1.730	1.730	1.740	1.720	1.770	1,476,000	2,557,110	1.7325	331.6	331.6	333.5	329.7	339.2	7,701	332.05	-2.26%
2014-09-16	0	1.770	1.760	1.770	1.750	1.790	1,261,000	2,222,320	1.7623	339.2	337.3	339.2	335.4	343.1	6,579	337.78	-0.56%
2014-09-15	0	1.780	1.770	1.780	1.720	1.780	2,662,000	4,640,970	1.7434	341.2	339.2	341.2	329.7	341.2	13,889	334.15	1.71%
2014-09-12	0	1.750	1.730	1.750	1.710	1.750	1,132,068	1,960,233	1.7316	335.4	331.6	335.4	327.8	335.4	5,906	331.88	1.16%
2014-09-11	0	1.730	1.720	1.730	1.710	1.750	1,941,335	3,365,638	1.7337	331.6	329.7	331.6	327.8	335.4	10,129	332.29	0.58%
2014-09-10	0	1.720	1.720	1.730	1.690	1.720	757,283	1,297,314	1.7131	329.7	329.7	331.6	323.9	329.7	3,951	328.35	-0.58%
2014-09-08	0	1.730	1.720	1.730	1.680	1.730	1,096,000	1,878,280	1.7138	331.6	329.7	331.6	322.0	331.6	5,718	328.47	2.37%
2014-09-05	0	1.690	1.690	1.700	1.690	1.710	2,328,000	3,961,518	1.7017	323.9	323.9	325.8	323.9	327.8	12,146	326.16	-0.59%
2014-09-04	0	1.700	1.700	1.710	1.680	1.730	1,133,000	1,926,470	1.7003	325.8	325.8	327.8	322.0	331.6	5,911	325.90	2.41%
2014-09-03	0	1.660	1.660	1.670	1.640	1.680	546,000	909,180	1.6652	318.2	318.2	320.1	314.3	322.0	2,849	319.16	0.00%
2014-09-02	0	1.660	1.670	1.680	1.660	1.670	392,000	651,490	1.6620	318.2	320.1	322.0	318.2	320.1	2,045	318.54	0.61%
2014-09-01	0	1.650	1.650	1.660	1.650	1.670	165,000	273,010	1.6546	316.2	316.2	318.2	316.2	320.1	861	317.13	0.00%
2014-08-29	0	1.650	1.650	1.670	1.650	1.690	794,000	1,335,350	1.6818	316.2	316.2	320.1	316.2	323.9	4,143	322.35	0.00%
2014-08-28	0	1.650	1.650	1.690	1.650	1.690	911,000	1,511,860	1.6596	316.2	316.2	323.9	316.2	323.9	4,753	318.08	-2.94%
2014-08-27	0	1.700	1.690	1.700	1.660	1.700	3,339,000	5,621,720	1.6837	325.8	323.9	325.8	318.2	325.8	17,421	322.70	4.29%
2014-08-26	0	1.630	1.630	1.640	1.630	1.650	239,000	391,920	1.6398	312.4	312.4	314.3	312.4	316.2	1,247	314.30	0.62%
2014-08-25	0	1.620	1.620	1.630	1.600	1.630	378,466	613,891	1.6221	310.5	310.5	312.4	306.7	312.4	1,975	310.89	-0.61%
2014-08-22	0	1.630	1.600	1.630	1.590	1.630	2,325,000	3,725,040	1.6022	312.4	306.7	312.4	304.8	312.4	12,130	307.08	1.24%
2014-08-21	0	1.610	1.600	1.630	1.600	1.640	1,407,000	2,270,090	1.6134	308.6	306.7	312.4	306.7	314.3	7,341	309.24	0.00%
2014-08-20	0	1.610	1.610	1.620	1.610	1.660	1,540,000	2,489,080	1.6163	308.6	308.6	310.5	308.6	318.2	8,035	309.79	-1.23%
2014-08-19	0	1.630	1.630	1.640	1.630	1.700	3,250,000	5,414,620	1.6660	312.4	312.4	314.3	312.4	325.8	16,957	319.32	-1.21%
2014-08-18	0	1.650	1.640	1.650	1.650	1.690	567,030	943,948	1.6647	316.2	314.3	316.2	316.2	323.9	2,958	319.07	-1.20%
2014-08-15	0	1.670	1.670	1.680	1.650	1.700	1,381,000	2,324,720	1.6834	320.1	320.1	322.0	316.2	325.8	7,205	322.64	1.21%
2014-08-14	0	1.650	1.640	1.660	1.640	1.660	919,030	1,519,249	1.6531	316.2	314.3	318.2	314.3	318.2	4,795	316.84	1.85%
2014-08-13	0	1.620	1.620	1.640	1.620	1.650	1,062,000	1,737,810	1.6364	310.5	310.5	314.3	310.5	316.2	5,541	313.63	-0.61%
2014-08-12	0	1.630	1.610	1.620	1.610	1.650	1,043,000	1,694,670	1.6248	312.4	308.6	310.5	308.6	316.2	5,442	311.42	0.62%
2014-08-11	0	1.620	1.610	1.620	1.610	1.640	563,000	911,950	1.6198	310.5	308.6	310.5	308.6	314.3	2,937	310.46	-1.22%
2014-08-08	0	1.640	1.630	1.640	1.610	1.650	359,000	587,390	1.6362	314.3	312.4	314.3	308.6	316.2	1,873	313.60	1.86%
2014-08-07	0	1.610	1.610	1.630	1.600	1.670	649,000	1,060,920	1.6347	308.6	308.6	312.4	306.7	320.1	3,386	313.32	-3.01%
2014-08-06	0	1.660	1.640	1.660	1.610	1.660	413,000	679,110	1.6443	318.2	314.3	318.2	308.6	318.2	2,155	315.16	2.47%
2014-08-05	0	1.620	1.620	1.630	1.590	1.640	639,686	1,040,058	1.6259	310.5	310.5	312.4	304.8	314.3	3,337	311.63	0.62%
2014-08-04	0	1.610	1.610	1.620	1.600	1.650	3,236,060	5,249,831	1.6223	308.6	308.6	310.5	306.7	316.2	16,884	310.94	-1.83%
2014-08-01	0	1.640	1.630	1.640	1.630	1.670	3,893,000	6,453,290	1.6577	314.3	312.4	314.3	312.4	320.1	20,311	317.72	-2.38%
2014-07-31	0	1.680	1.670	1.690	1.660	1.690	1,398,000	2,337,815	1.6723	322.0	320.1	323.9	318.2	323.9	7,294	320.52	0.60%
2014-07-30	0	1.670	1.670	1.680	1.650	1.690	581,276	970,358	1.6694	320.1	320.1	322.0	316.2	323.9	3,033	319.96	0.60%
2014-07-29	0	1.660	1.660	1.670	1.650	1.670	1,278,569	2,126,687	1.6633	318.2	318.2	320.1	316.2	320.1	6,671	318.81	-1.19%
2014-07-28	0	1.680	1.670	1.690	1.660	1.690	907,000	1,519,328	1.6751	322.0	320.1	323.9	318.2	323.9	4,732	321.06	-0.59%
2014-07-25	0	1.690	1.690	1.700	1.690	1.710	1,073,000	1,821,740	1.6978	323.9	323.9	325.8	323.9	327.8	5,598	325.41	0.60%
2014-07-24	0	1.680	1.680	1.690	1.680	1.700	1,158,000	1,951,059	1.6849	322.0	322.0	323.9	322.0	325.8	6,042	322.93	-1.18%
2014-07-23	0	1.700	1.700	1.710	1.690	1.740	2,195,000	3,747,970	1.7075	325.8	325.8	327.8	323.9	333.5	11,452	327.27	-5.56%
2014-07-22	0	1.800	1.790	1.810	1.740	1.820	621,000	1,102,300	1.7750	345.0	343.1	346.9	333.5	348.8	3,240	340.22	3.45%
2014-07-21	0	1.740	1.740	1.770	1.740	1.770	244,000	429,990	1.7623	333.5	333.5	339.2	333.5	339.2	1,273	337.77	-1.69%
2014-07-18	0	1.770	1.770	1.780	1.760	1.800	122,000	217,020	1.7789	339.2	339.2	341.2	337.3	345.0	637	340.95	-0.56%
2014-07-17	0	1.780	1.770	1.790	1.760	1.790	204,000	362,690	1.7779	341.2	339.2	343.1	337.3	343.1	1,064	340.76	0.00%
2014-07-16	0	1.780	1.760	1.780	1.760	1.780	409,000	726,440	1.7761	341.2	337.3	341.2	337.3	341.2	2,134	340.43	0.56%
2014-07-15	0	1.770	1.750	1.770	1.740	1.770	128,393	226,125	1.7612	339.2	335.4	339.2	333.5	339.2	670	337.56	0.57%
2014-07-14	0	1.760	1.740	1.770	1.740	1.770	615,884	1,073,558	1.7431	337.3	333.5	339.2	333.5	339.2	3,213	334.10	1.73%
2014-07-11	0	1.730	1.730	1.740	1.730	1.740	286,000	496,030	1.7344	331.6	331.6	333.5	331.6	333.5	1,492	332.42	-0.57%
2014-07-10	0	1.740	1.740	1.760	1.730	1.750	82,000	143,030	1.7443	333.5	333.5	337.3	331.6	335.4	428	334.32	0.00%
2014-07-09	0	1.740	1.740	1.770	1.730	1.740	252,000	438,470	1.7400	333.5	333.5	339.2	331.6	333.5	1,315	333.49	-1.14%
2014-07-08	0	1.760	1.760	1.780	1.750	1.780	907,000	1,598,310	1.7622	337.3	337.3	341.2	335.4	341.2	4,732	337.75	1.15%
2014-07-07	0	1.740	1.740	1.760	1.740	1.760	606,000	1,060,190	1.7495	333.5	333.5	337.3	333.5	337.3	3,162	335.32	0.58%
2014-07-04	0	1.730	1.720	1.750	1.720	1.750	1,724,888	3,038,180	1.7614	331.6	329.7	335.4	329.7	335.4	8,999	337.60	-0.57%
2014-07-03	0	1.740	1.730	1.750	1.740	1.830	140,000	248,310	1.7736	333.5	331.6	335.4	333.5	350.8	730	339.95	-1.69%
2014-07-02	0	1.770	1.770	1.780	1.750	1.790	1,914,000	3,399,900	1.7763	339.2	339.2	341.2	335.4	343.1	9,986	340.46	1.72%
2014-06-30	0	1.740	1.740	1.750	1.700	1.760	526,000	908,290	1.7268	333.5	333.5	335.4	325.8	337.3	2,744	330.97	1.75%
2014-06-27	0	1.710	1.710	1.720	1.700	1.770	1,556,738	2,673,887	1.7176	327.8	327.8	329.7	325.8	339.2	8,122	329.21	-2.84%
2014-06-26	0	1.760	1.740	1.760	1.720	1.770	803,000	1,405,940	1.7509	337.3	333.5	337.3	329.7	339.2	4,190	335.58	3.53%
2014-06-25	0	1.700	1.700	1.720	1.690	1.780	1,922,000	3,281,560	1.7074	325.8	325.8	329.7	323.9	341.2	10,028	327.25	-1.16%
2014-06-24	0	1.720	1.720	1.740	1.720	1.780	543,000	943,100	1.7368	329.7	329.7	333.5	329.7	341.2	2,833	332.89	-1.15%
2014-06-23	0	1.740	1.720	1.740	1.720	1.810	1,228,000	2,154,050	1.7541	333.5	329.7	333.5	329.7	346.9	6,407	336.20	-4.92%
2014-06-20	0	1.830	1.810	1.840	1.750	1.850	710,290	1,286,599	1.8114	350.8	346.9	352.7	335.4	354.6	3,706	347.18	-1.61%
2014-06-19	0	1.860	1.850	1.860	1.830	1.880	680,000	1,264,370	1.8594	356.5	354.6	356.5	350.8	360.3	3,548	356.38	0.00%
2014-06-18	0	1.860	1.850	1.860	1.830	1.940	1,258,200	2,328,128	1.8504	356.5	354.6	356.5	350.8	371.8	6,565	354.65	-2.11%
2014-06-17	0	1.900	1.900	1.910	1.890	1.960	2,930,650	5,632,888	1.9221	364.2	364.2	366.1	362.2	375.7	15,290	368.40	-1.04%
2014-06-16	0	1.920	1.920	1.940	1.880	1.940	2,543,000	4,867,420	1.9140	368.0	368.0	371.8	360.3	371.8	13,268	366.86	1.59%
2014-06-13	0	1.890	1.880	1.890	1.790	1.890	1,725,000	3,180,140	1.8436	362.2	360.3	362.2	343.1	362.2	9,000	353.35	5.00%
2014-06-12	0	1.800	1.780	1.800	1.750	1.800	789,000	1,406,580	1.7827	345.0	341.2	345.0	335.4	345.0	4,117	341.69	0.56%
2014-06-11	0	1.790	1.770	1.790	1.770	1.800	362,000	647,910	1.7898	343.1	339.2	343.1	339.2	345.0	1,889	343.05	1.13%
2014-06-10	0	1.770	1.760	1.770	1.750	1.770	209,000	367,740	1.7595	339.2	337.3	339.2	335.4	339.2	1,090	337.24	-0.56%
2014-06-09	0	1.780	1.770	1.780	1.680	1.800	812,000	1,420,530	1.7494	341.2	339.2	341.2	322.0	345.0	4,237	335.31	0.00%
2014-06-06	0	1.780	1.780	1.790	1.770	1.830	2,081,000	3,740,090	1.7973	341.2	341.2	343.1	339.2	350.8	10,857	344.47	0.00%
2014-06-05	0	1.780	1.770	1.790	1.740	1.830	437,054	777,941	1.7800	341.2	339.2	343.1	333.5	350.8	2,280	341.16	1.71%
2014-06-04	0	1.750	1.750	1.760	1.730	1.790	835,000	1,459,090	1.7474	335.4	335.4	337.3	331.6	343.1	4,357	334.92	-2.23%
2014-06-03	0	1.790	1.750	1.790	1.750	1.800	814,000	1,451,330	1.7830	343.1	335.4	343.1	335.4	345.0	4,247	341.73	1.13%
2014-05-30	0	1.770	1.770	1.790	1.750	1.810	1,438,934	2,549,363	1.7717	339.2	339.2	343.1	335.4	346.9	7,507	339.58	-1.12%
2014-05-29	0	1.790	1.760	1.810	1.720	1.810	2,310,000	4,105,290	1.7772	343.1	337.3	346.9	329.7	346.9	12,052	340.63	2.29%
2014-05-28	0	1.750	1.720	1.760	1.710	1.760	1,574,860	2,723,143	1.7291	335.4	329.7	337.3	327.8	337.3	8,217	331.42	1.74%
2014-05-27	0	1.720	1.710	1.720	1.680	1.720	897,000	1,526,490	1.7018	329.7	327.8	329.7	322.0	329.7	4,680	326.17	2.38%
2014-05-26	0	1.680	1.670	1.690	1.660	1.680	359,000	601,350	1.6751	322.0	320.1	323.9	318.2	322.0	1,873	321.06	1.82%
2014-05-23	0	1.650	1.620	1.650	1.620	1.690	1,676,952	2,764,153	1.6483	316.2	310.5	316.2	310.5	323.9	8,749	315.93	-1.20%
2014-05-22	0	1.670	1.650	1.670	1.650	1.700	1,431,000	2,380,650	1.6636	320.1	316.2	320.1	316.2	325.8	7,466	318.86	1.83%
2014-05-21	0	1.640	1.640	1.650	1.630	1.660	1,147,000	1,881,800	1.6406	314.3	314.3	316.2	312.4	318.2	5,984	314.45	-0.61%
2014-05-20	0	1.650	1.640	1.650	1.620	1.660	668,000	1,096,220	1.6410	316.2	314.3	316.2	310.5	318.2	3,485	314.53	0.00%
2014-05-19	0	1.650	1.640	1.650	1.640	1.680	576,000	945,680	1.6418	316.2	314.3	316.2	314.3	322.0	3,005	314.68	1.23%
2014-05-16	0	1.630	1.620	1.630	1.610	1.640	1,092,786	1,771,041	1.6207	312.4	310.5	312.4	308.6	314.3	5,701	310.63	0.62%
2014-05-15	0	1.620	1.610	1.620	1.600	1.660	3,283,000	5,358,805	1.6323	310.5	308.6	310.5	306.7	318.2	17,129	312.86	0.00%
2014-05-14	0	1.620	1.610	1.620	1.610	1.630	1,103,000	1,783,645	1.6171	310.5	308.6	310.5	308.6	312.4	5,755	309.94	0.00%
2014-05-13	0	1.620	1.620	1.630	1.620	1.640	548,000	892,870	1.6293	310.5	310.5	312.4	310.5	314.3	2,859	312.29	-0.61%
2014-05-12	0	1.630	1.630	1.640	1.600	1.660	1,707,000	2,789,090	1.6339	312.4	312.4	314.3	306.7	318.2	8,906	313.17	0.62%
2014-05-09	0	1.620	1.630	1.640	1.610	1.700	655,000	1,068,140	1.6307	310.5	312.4	314.3	308.6	325.8	3,417	312.56	-1.22%
2014-05-08	0	1.640	1.640	1.650	1.630	1.690	706,938	1,163,380	1.6457	314.3	314.3	316.2	312.4	323.9	3,688	315.42	0.61%
2014-05-07	0	1.630	1.630	1.640	1.600	1.650	1,007,000	1,626,380	1.6151	312.4	312.4	314.3	306.7	316.2	5,254	309.56	2.52%
2014-05-05	0	1.590	1.590	1.610	1.590	1.640	876,000	1,405,080	1.6040	304.8	304.8	308.6	304.8	314.3	4,570	307.43	-3.05%
2014-05-02	0	1.640	1.620	1.640	1.600	1.660	332,370	542,673	1.6327	314.3	310.5	314.3	306.7	318.2	1,734	312.94	1.86%
2014-04-30	0	1.610	1.610	1.620	1.610	1.630	961,000	1,552,995	1.6160	308.6	308.6	310.5	308.6	312.4	5,014	309.74	-1.23%
2014-04-29	0	1.630	1.630	1.640	1.610	1.660	812,000	1,328,350	1.6359	312.4	312.4	314.3	308.6	318.2	4,237	313.55	-1.81%
2014-04-28	0	1.660	1.660	1.680	1.660	1.780	738,000	1,256,570	1.7027	318.2	318.2	322.0	318.2	341.2	3,850	326.34	-5.14%
2014-04-25	0	1.750	1.730	1.760	1.650	1.750	296,000	498,260	1.6833	335.4	331.6	337.3	316.2	335.4	1,544	322.63	4.79%
2014-04-24	0	1.670	1.660	1.670	1.650	1.680	407,000	680,790	1.6727	320.1	318.2	320.1	316.2	322.0	2,123	320.60	1.21%
2014-04-23	0	1.650	1.650	1.670	1.650	1.670	763,500	1,261,865	1.6527	316.2	316.2	320.1	316.2	320.1	3,983	316.77	-1.20%
2014-04-22	0	1.670	1.660	1.670	1.650	1.700	415,203	697,114	1.6790	320.1	318.2	320.1	316.2	325.8	2,166	321.80	-0.60%
2014-04-17	0	1.680	1.680	1.690	1.680	1.740	740,000	1,266,702	1.7118	322.0	322.0	323.9	322.0	333.5	3,861	328.09	-0.59%
2014-04-16	0	1.690	1.690	1.700	1.680	1.710	445,000	752,620	1.6913	323.9	323.9	325.8	322.0	327.8	2,322	324.16	1.20%
2014-04-15	0	1.670	1.670	1.680	1.650	1.700	1,206,586	2,007,798	1.6640	320.1	320.1	322.0	316.2	325.8	6,295	318.94	-2.34%
2014-04-14	0	1.710	1.710	1.730	1.700	1.760	979,000	1,688,732	1.7250	327.8	327.8	331.6	325.8	337.3	5,108	330.62	-1.16%
2014-04-11	0	1.730	1.730	1.740	1.720	1.780	710,180	1,233,271	1.7366	331.6	331.6	333.5	329.7	341.2	3,705	332.84	-2.26%
2014-04-10	0	1.770	1.750	1.800	1.720	1.850	1,424,026	2,542,528	1.7855	339.2	335.4	345.0	329.7	354.6	7,430	342.21	-1.67%
2014-04-09	0	1.800	1.790	1.800	1.790	1.850	791,251	1,443,494	1.8243	345.0	343.1	345.0	343.1	354.6	4,128	349.66	0.56%
2014-04-08	0	1.790	1.780	1.790	1.720	1.800	606,590	1,080,687	1.7816	343.1	341.2	343.1	329.7	345.0	3,165	341.47	1.70%
2014-04-07	0	1.760	1.760	1.770	1.710	1.780	450,000	790,530	1.7567	337.3	337.3	339.2	327.8	341.2	2,348	336.71	0.00%
2014-04-04	0	1.760	1.760	1.770	1.730	1.800	1,576,788	2,789,859	1.7693	337.3	337.3	339.2	331.6	345.0	8,227	339.12	2.92%
2014-04-03	0	1.710	1.700	1.720	1.700	1.780	1,299,016	2,258,037	1.7383	327.8	325.8	329.7	325.8	341.2	6,777	333.17	-1.72%
2014-04-02	0	1.740	1.740	1.750	1.720	1.760	1,043,097	1,816,773	1.7417	333.5	333.5	335.4	329.7	337.3	5,442	333.83	1.16%
2014-04-01	0	1.720	1.720	1.730	1.680	1.730	1,476,340	2,506,491	1.6978	329.7	329.7	331.6	322.0	331.6	7,703	325.41	4.24%
2014-03-31	0	1.650	1.650	1.660	1.630	1.680	466,922	770,131	1.6494	316.2	316.2	318.2	312.4	322.0	2,436	316.13	0.61%
2014-03-28	0	1.640	1.630	1.650	1.600	1.650	339,000	549,700	1.6215	314.3	312.4	316.2	306.7	316.2	1,769	310.79	1.23%
2014-03-27	0	1.620	1.620	1.630	1.600	1.630	834,000	1,345,660	1.6135	310.5	310.5	312.4	306.7	312.4	4,351	309.25	0.62%
2014-03-26	0	1.610	1.610	1.630	1.610	1.720	1,391,400	2,289,393	1.6454	308.6	308.6	312.4	308.6	329.7	7,259	315.37	0.00%
2014-03-25	0	1.610	1.600	1.610	1.600	1.650	2,848,000	4,638,605	1.6287	308.6	306.7	308.6	306.7	316.2	14,859	312.17	-3.01%
2014-03-24	0	1.660	1.650	1.660	1.650	1.670	990,381	1,646,637	1.6626	318.2	316.2	318.2	316.2	320.1	5,167	318.67	-0.60%
2014-03-21	0	1.670	1.660	1.670	1.650	1.720	1,917,325	3,202,949	1.6705	320.1	318.2	320.1	316.2	329.7	10,003	320.18	0.00%
2014-03-20	0	1.670	1.660	1.680	1.660	1.700	1,867,156	3,138,075	1.6807	320.1	318.2	322.0	318.2	325.8	9,742	322.13	-2.34%
2014-03-19	0	1.710	1.710	1.720	1.700	1.750	1,047,000	1,797,770	1.7171	327.8	327.8	329.7	325.8	335.4	5,463	329.10	0.00%
2014-03-18	0	1.710	1.710	1.730	1.710	1.760	791,000	1,359,020	1.7181	327.8	327.8	331.6	327.8	337.3	4,127	329.30	0.00%
2014-03-17	0	1.710	1.710	1.720	1.700	1.740	841,355	1,442,087	1.7140	327.8	327.8	329.7	325.8	333.5	4,390	328.52	-1.16%
2014-03-14	0	1.730	1.730	1.740	1.730	1.780	397,000	690,965	1.7405	331.6	331.6	333.5	331.6	341.2	2,071	333.59	-1.14%
2014-03-13	0	1.750	1.750	1.760	1.730	1.820	3,957,000	6,929,530	1.7512	335.4	335.4	337.3	331.6	348.8	20,645	335.65	-1.69%
2014-03-12	0	1.780	1.800	1.820	1.770	1.850	1,397,000	2,516,040	1.8010	341.2	345.0	348.8	339.2	354.6	7,289	345.20	-3.78%
2014-03-11	0	1.850	1.820	1.850	1.800	1.850	651,000	1,190,530	1.8288	354.6	348.8	354.6	345.0	354.6	3,397	350.51	1.09%
2014-03-10	0	1.830	1.830	1.840	1.810	1.880	494,000	911,390	1.8449	350.8	350.8	352.7	346.9	360.3	2,577	353.61	-1.61%
2014-03-07	0	1.860	1.850	1.860	1.860	1.900	1,241,005	2,317,524	1.8675	356.5	354.6	356.5	356.5	364.2	6,475	357.93	0.00%
2014-03-06	0	1.860	1.840	1.860	1.840	1.930	653,001	1,228,891	1.8819	356.5	352.7	356.5	352.7	369.9	3,407	360.70	-2.11%
2014-03-05	0	1.900	1.890	1.930	1.890	1.950	1,499,000	2,884,660	1.9244	364.2	362.2	369.9	362.2	373.8	7,821	368.84	-1.55%
2014-03-04	0	1.930	1.920	1.930	1.880	1.950	565,000	1,079,690	1.9110	369.9	368.0	369.9	360.3	373.8	2,948	366.27	0.52%
2014-03-03	0	1.920	1.920	1.930	1.890	1.940	1,692,455	3,246,614	1.9183	368.0	368.0	369.9	362.2	371.8	8,830	367.67	2.13%
2014-02-28	0	1.880	1.880	1.910	1.850	1.920	6,873,000	12,932,205	1.8816	360.3	360.3	366.1	354.6	368.0	35,859	360.64	5.03%
2014-02-27	0	1.790	1.790	1.800	1.720	1.820	7,860,014	13,904,383	1.7690	343.1	343.1	345.0	329.7	348.8	41,009	339.06	-5.79%
2014-02-26	1	1.900	1.900	1.910	1.890	1.930	564,000	1,078,800	1.9128	364.2	364.2	366.1	362.2	369.9	2,943	366.61	-0.52%
2014-02-25	0	1.910	1.890	1.910	1.880	1.930	658,000	1,254,230	1.9061	366.1	362.2	366.1	360.3	369.9	3,433	365.34	0.00%
2014-02-24	0	1.910	1.900	1.920	1.860	1.920	1,006,486	1,895,006	1.8828	366.1	364.2	368.0	356.5	368.0	5,251	360.87	1.60%
2014-02-21	0	1.880	1.880	1.900	1.870	1.940	2,232,000	4,211,310	1.8868	360.3	360.3	364.2	358.4	371.8	11,645	361.63	-1.05%
2014-02-20	0	1.900	1.890	1.920	1.880	1.930	1,248,519	2,377,384	1.9042	364.2	362.2	368.0	360.3	369.9	6,514	364.96	0.00%
2014-02-19	0	1.900	1.890	1.900	1.890	1.910	691,000	1,311,830	1.8985	364.2	362.2	364.2	362.2	366.1	3,605	363.87	0.53%
2014-02-18	0	1.890	1.880	1.890	1.880	1.940	1,533,565	2,914,478	1.9005	362.2	360.3	362.2	360.3	371.8	8,001	364.25	0.00%
2014-02-17	0	1.890	1.890	1.920	1.880	1.920	1,924,602	3,656,735	1.9000	362.2	362.2	368.0	360.3	368.0	10,041	364.17	0.53%
2014-02-14	0	1.880	1.870	1.890	1.870	1.920	3,326,000	6,270,154	1.8852	360.3	358.4	362.2	358.4	368.0	17,353	361.33	-2.59%
2014-02-13	0	1.930	1.890	1.920	1.840	1.960	4,354,118	8,304,811	1.9073	369.9	362.2	368.0	352.7	375.7	22,717	365.57	3.21%
2014-02-12	0	1.870	1.860	1.880	1.850	1.890	4,374,000	8,200,010	1.8747	358.4	356.5	360.3	354.6	362.2	22,821	359.32	1.08%
2014-02-11	0	1.850	1.850	1.870	1.820	1.910	5,028,000	9,368,000	1.8632	354.6	354.6	358.4	348.8	366.1	26,233	357.11	-2.12%
2014-02-10	0	1.890	1.890	1.900	1.870	2.000	10,248,847	19,786,643	1.9306	362.2	362.2	364.2	358.4	383.3	53,472	370.04	-6.44%
2014-02-07	0	2.020	2.020	2.040	2.000	2.070	1,425,646	2,889,813	2.0270	387.2	387.2	391.0	383.3	396.7	7,438	388.51	-1.46%
2014-02-06	0	2.050	2.010	2.060	2.000	2.060	2,304,000	4,633,020	2.0109	392.9	385.2	394.8	383.3	394.8	12,021	385.41	0.49%
2014-02-05	0	2.040	2.030	2.070	2.000	2.130	1,374,908	2,817,977	2.0496	391.0	389.1	396.7	383.3	408.3	7,173	392.84	1.49%
2014-02-04	0	2.010	2.010	2.060	1.970	2.060	2,209,347	4,439,643	2.0095	385.2	385.2	394.8	377.6	394.8	11,527	385.15	-2.43%
2014-01-30	0	2.060	2.060	2.090	2.020	2.080	1,043,000	2,132,370	2.0445	394.8	394.8	400.6	387.2	398.7	5,442	391.85	-0.96%
2014-01-29	0	2.080	2.080	2.090	2.060	2.100	1,803,626	3,760,895	2.0852	398.7	398.7	400.6	394.8	402.5	9,410	399.66	-2.80%
2014-01-28	0	2.140	2.140	2.150	2.080	2.200	307,000	655,490	2.1351	410.2	410.2	412.1	398.7	421.7	1,602	409.24	0.94%
2014-01-27	0	2.120	2.100	2.120	2.100	2.150	1,215,000	2,566,840	2.1126	406.3	402.5	406.3	402.5	412.1	6,339	404.92	-3.20%
2014-01-24	0	2.190	2.180	2.190	2.180	2.220	736,000	1,615,740	2.1953	419.8	417.8	419.8	417.8	425.5	3,840	420.77	-1.79%
2014-01-23	0	2.230	2.210	2.230	2.220	2.280	1,836,103	4,118,889	2.2433	427.4	423.6	427.4	425.5	437.0	9,580	429.96	-2.19%
2014-01-22	0	2.280	2.260	2.280	2.210	2.290	631,670	1,420,654	2.2490	437.0	433.2	437.0	423.6	438.9	3,296	431.07	2.24%
2014-01-21	0	2.230	2.220	2.230	2.190	2.250	1,598,878	3,535,471	2.2112	427.4	425.5	427.4	419.8	431.2	8,342	423.82	-0.89%
2014-01-20	0	2.250	2.250	2.260	2.210	2.320	1,038,000	2,335,245	2.2498	431.2	431.2	433.2	423.6	444.7	5,416	431.20	-1.32%
2014-01-17	0	2.280	2.280	2.290	2.270	2.330	1,299,052	2,972,715	2.2884	437.0	437.0	438.9	435.1	446.6	6,778	438.60	-2.15%
2014-01-16	0	2.330	2.310	2.330	2.310	2.390	2,033,000	4,760,462	2.3416	446.6	442.7	446.6	442.7	458.1	10,607	448.81	-0.43%
2014-01-15	0	2.340	2.330	2.360	2.330	2.440	3,696,000	8,827,730	2.3885	448.5	446.6	452.3	446.6	467.7	19,283	457.79	-0.43%
2014-01-14	0	2.350	2.350	2.360	2.330	2.380	3,092,000	7,329,973	2.3706	450.4	450.4	452.3	446.6	456.2	16,132	454.37	-1.26%
2014-01-13	0	2.380	2.370	2.380	2.330	2.440	4,626,046	11,061,549	2.3911	456.2	454.2	456.2	446.6	467.7	24,136	458.30	2.15%
2014-01-10	0	2.330	2.320	2.330	2.290	2.330	3,103,676	7,187,451	2.3158	446.6	444.7	446.6	438.9	446.6	16,193	443.86	1.30%
2014-01-09	0	2.300	2.290	2.300	2.110	2.320	3,522,792	7,934,423	2.2523	440.8	438.9	440.8	404.4	444.7	18,380	431.69	5.99%
2014-01-08	0	2.170	2.170	2.200	2.140	2.270	3,169,001	6,911,862	2.1811	415.9	415.9	421.7	410.2	435.1	16,534	418.04	-2.69%
2014-01-07	0	2.230	2.230	2.250	2.220	2.360	3,406,091	7,703,635	2.2617	427.4	427.4	431.2	425.5	452.3	17,771	433.50	-4.70%
2014-01-06	0	2.340	2.330	2.340	2.220	2.340	8,703,000	19,840,270	2.2797	448.5	446.6	448.5	425.5	448.5	45,407	436.94	10.90%
2014-01-03	0	2.110	2.110	2.140	2.070	2.340	10,648,836	23,266,291	2.1849	404.4	404.4	410.2	396.7	448.5	55,559	418.77	1.93%
2014-01-02	0	2.070	2.060	2.080	2.030	2.130	4,501,244	9,358,970	2.0792	396.7	394.8	398.7	389.1	408.3	23,485	398.51	-2.82%
2013-12-31	0	2.130	2.130	2.160	1.980	2.160	3,614,322	7,561,552	2.0921	408.3	408.3	414.0	379.5	414.0	18,857	400.99	7.04%
2013-12-30	0	1.990	1.980	1.990	1.950	2.060	11,119,757	22,147,224	1.9917	381.4	379.5	381.4	373.8	394.8	58,016	381.74	-5.69%
2013-12-27	0	2.110	2.100	2.130	2.100	2.220	3,542,607	7,624,675	2.1523	404.4	402.5	408.3	402.5	425.5	18,483	412.52	-3.65%
2013-12-24	0	2.190	2.170	2.190	2.160	2.230	1,191,666	2,606,630	2.1874	419.8	415.9	419.8	414.0	427.4	6,217	419.25	0.92%
2013-12-23	0	2.170	2.150	2.190	2.150	2.270	1,946,000	4,252,570	2.1853	415.9	412.1	419.8	412.1	435.1	10,153	418.85	-4.41%
2013-12-20	0	2.270	2.240	2.250	2.200	2.290	2,314,260	5,163,204	2.2310	435.1	429.3	431.2	421.7	438.9	12,074	427.62	0.00%
2013-12-19	0	2.270	2.270	2.280	2.270	2.320	1,332,000	3,043,080	2.2846	435.1	435.1	437.0	435.1	444.7	6,950	437.88	-2.16%
2013-12-18	0	2.320	2.320	2.330	2.320	2.350	1,737,000	4,045,264	2.3289	444.7	444.7	446.6	444.7	450.4	9,063	446.37	0.00%
2013-12-17	0	2.320	2.310	2.330	2.310	2.360	3,026,000	7,041,330	2.3269	444.7	442.7	446.6	442.7	452.3	15,788	446.00	-2.11%
2013-12-16	0	2.370	2.370	2.380	2.320	2.380	952,000	2,235,130	2.3478	454.2	454.2	456.2	444.7	456.2	4,967	450.00	0.85%
2013-12-13	0	2.350	2.350	2.370	2.330	2.380	1,822,684	4,277,543	2.3468	450.4	450.4	454.2	446.6	456.2	9,510	449.81	-0.84%
2013-12-12	0	2.370	2.370	2.390	2.330	2.420	2,202,428	5,221,881	2.3710	454.2	454.2	458.1	446.6	463.8	11,491	454.44	-1.25%
2013-12-11	0	2.400	2.390	2.400	2.370	2.410	1,907,000	4,556,800	2.3895	460.0	458.1	460.0	454.2	461.9	9,950	457.99	-0.83%
2013-12-10	0	2.420	2.420	2.430	2.400	2.470	2,062,148	5,016,774	2.4328	463.8	463.8	465.8	460.0	473.4	10,759	466.28	-1.22%
2013-12-09	0	2.450	2.440	2.450	2.420	2.490	1,198,000	2,921,965	2.4390	469.6	467.7	469.6	463.8	477.3	6,250	467.48	1.24%
2013-12-06	0	2.420	2.420	2.440	2.420	2.470	2,105,000	5,129,090	2.4366	463.8	463.8	467.7	463.8	473.4	10,983	467.02	-2.02%
2013-12-05	0	2.470	2.470	2.490	2.460	2.500	1,594,000	3,950,430	2.4783	473.4	473.4	477.3	471.5	479.2	8,317	475.01	-1.59%
2013-12-04	0	2.510	2.500	2.510	2.440	2.550	1,954,994	4,889,075	2.5008	481.1	479.2	481.1	467.7	488.7	10,200	479.32	2.03%
2013-12-03	0	2.460	2.450	2.460	2.430	2.500	3,143,000	7,704,265	2.4512	471.5	469.6	471.5	465.8	479.2	16,398	469.82	-1.20%
2013-12-02	0	2.490	2.490	2.500	2.460	2.500	1,230,000	3,057,385	2.4857	477.3	477.3	479.2	471.5	479.2	6,417	476.42	0.81%
2013-11-29	0	2.470	2.460	2.470	2.450	2.500	1,904,000	4,707,060	2.4722	473.4	471.5	473.4	469.6	479.2	9,934	473.84	-1.20%
2013-11-28	0	2.500	2.490	2.500	2.480	2.600	5,078,000	12,740,600	2.5090	479.2	477.3	479.2	475.3	498.3	26,494	480.89	-3.47%
2013-11-27	0	2.590	2.590	2.600	2.550	2.630	525,000	1,364,650	2.5993	496.4	496.4	498.3	488.7	504.1	2,739	498.21	-0.77%
2013-11-26	0	2.610	2.600	2.620	2.600	2.640	1,159,241	3,035,087	2.6182	500.2	498.3	502.2	498.3	506.0	6,048	501.82	0.77%
2013-11-25	0	2.590	2.590	2.600	2.580	2.630	4,436,000	11,508,940	2.5944	496.4	496.4	498.3	494.5	504.1	23,144	497.27	0.39%
2013-11-22	0	2.580	2.570	2.590	2.550	2.690	4,936,000	12,828,451	2.5990	494.5	492.6	496.4	488.7	515.6	25,753	498.13	-1.90%
2013-11-21	0	2.630	2.620	2.630	2.610	2.710	4,218,000	11,138,000	2.6406	504.1	502.2	504.1	500.2	519.4	22,007	506.11	-2.23%
2013-11-20	0	2.690	2.680	2.690	2.670	2.770	3,172,012	8,563,552	2.6997	515.6	513.7	515.6	511.8	530.9	16,550	517.45	-0.74%
2013-11-19	0	2.710	2.710	2.740	2.700	2.800	1,408,000	3,888,985	2.7621	519.4	519.4	525.2	517.5	536.7	7,346	529.40	-1.09%
2013-11-18	0	2.740	2.700	2.740	2.680	2.800	2,785,000	7,613,810	2.7339	525.2	517.5	525.2	513.7	536.7	14,530	523.99	-1.08%
2013-11-15	0	2.770	2.770	2.780	2.720	2.800	2,280,000	6,318,660	2.7713	530.9	530.9	532.8	521.3	536.7	11,896	531.17	0.73%
2013-11-14	0	2.750	2.750	2.760	2.700	2.810	1,992,000	5,477,870	2.7499	527.1	527.1	529.0	517.5	538.6	10,393	527.07	3.12%
2013-11-13	0	2.730	2.720	2.730	2.700	2.750	622,000	1,690,510	2.7179	511.1	509.3	511.1	505.5	514.9	3,322	508.86	0.00%
2013-11-12	0	2.730	2.740	2.750	2.700	2.770	1,819,005	4,978,628	2.7370	511.1	513.0	514.9	505.5	518.6	9,715	512.44	-1.09%
2013-11-11	0	2.760	2.750	2.760	2.730	2.840	1,887,317	5,219,149	2.7654	516.7	514.9	516.7	511.1	531.7	10,080	517.76	-4.17%
2013-11-08	0	2.880	2.850	2.880	2.740	2.910	2,454,000	6,916,175	2.8183	539.2	533.6	539.2	513.0	544.8	13,107	527.67	-1.71%
2013-11-07	0	2.930	2.920	2.930	2.840	2.950	980,637	2,846,757	2.9030	548.6	546.7	548.6	531.7	552.3	5,238	543.52	-0.34%
2013-11-06	0	2.940	2.940	2.950	2.940	2.990	919,000	2,719,550	2.9592	550.4	550.4	552.3	550.4	559.8	4,908	554.05	-0.68%
2013-11-05	0	2.960	2.940	2.960	2.940	2.970	1,004,000	2,964,940	2.9531	554.2	550.4	554.2	550.4	556.1	5,362	552.91	0.68%
2013-11-04	0	2.940	2.920	2.940	2.910	2.950	206,000	602,290	2.9237	550.4	546.7	550.4	544.8	552.3	1,100	547.40	-0.34%
2013-11-01	0	2.950	2.940	2.950	2.890	2.990	724,585	2,131,634	2.9419	552.3	550.4	552.3	541.1	559.8	3,870	550.80	0.68%
2013-10-31	0	2.930	2.930	2.950	2.900	2.940	1,185,385	3,464,314	2.9225	548.6	548.6	552.3	543.0	550.4	6,331	547.18	0.34%
2013-10-30	0	2.920	2.920	2.930	2.910	2.960	513,000	1,503,400	2.9306	546.7	546.7	548.6	544.8	554.2	2,740	548.69	-1.02%
2013-10-29	0	2.950	2.920	2.950	2.900	2.950	403,594	1,181,120	2.9265	552.3	546.7	552.3	543.0	552.3	2,156	547.92	1.03%
2013-10-28	0	2.920	2.920	2.940	2.900	2.970	1,777,107	5,197,933	2.9249	546.7	546.7	550.4	543.0	556.1	9,492	547.63	-0.34%
2013-10-25	0	2.930	2.900	2.940	2.900	2.940	1,712,000	4,993,010	2.9165	548.6	543.0	550.4	543.0	550.4	9,144	546.05	1.03%
2013-10-24	0	2.900	2.900	2.910	2.860	2.980	3,095,155	9,064,541	2.9286	543.0	543.0	544.8	535.5	557.9	16,531	548.32	0.00%
2013-10-23	0	2.900	2.900	2.910	2.750	2.910	2,441,000	7,042,930	2.8853	543.0	543.0	544.8	514.9	544.8	13,038	540.20	2.11%
2013-10-22	0	2.840	2.820	2.840	2.810	2.850	1,323,183	3,748,992	2.8333	531.7	528.0	531.7	526.1	533.6	7,067	530.47	1.07%
2013-10-21	0	2.810	2.820	2.830	2.760	2.830	1,359,209	3,795,879	2.7927	526.1	528.0	529.9	516.7	529.9	7,260	522.87	0.72%
2013-10-18	0	2.790	2.790	2.800	2.750	2.810	2,148,987	5,978,102	2.7818	522.4	522.4	524.2	514.9	526.1	11,478	520.83	-0.36%
2013-10-17	0	2.800	2.800	2.810	2.750	2.830	1,701,000	4,758,970	2.7977	524.2	524.2	526.1	514.9	529.9	9,085	523.82	0.36%
2013-10-16	0	2.790	2.790	2.830	2.780	2.850	870,128	2,456,130	2.8227	522.4	522.4	529.9	520.5	533.6	4,647	528.49	-1.76%
2013-10-15	0	2.840	2.820	2.840	2.780	2.850	3,896,516	11,013,248	2.8264	531.7	528.0	531.7	520.5	533.6	20,812	529.19	0.35%
2013-10-11	0	2.830	2.810	2.830	2.800	2.850	1,740,000	4,924,760	2.8303	529.9	526.1	529.9	524.2	533.6	9,293	529.91	1.43%
2013-10-10	0	2.790	2.770	2.790	2.720	2.800	2,718,000	7,494,895	2.7575	522.4	518.6	522.4	509.3	524.2	14,517	516.28	2.95%
2013-10-09	0	2.710	2.700	2.720	2.650	2.800	3,430,279	9,256,127	2.6984	507.4	505.5	509.3	496.2	524.2	18,321	505.21	-1.81%
2013-10-08	0	2.760	2.760	2.770	2.710	2.790	2,461,300	6,764,545	2.7484	516.7	516.7	518.6	507.4	522.4	13,146	514.57	1.47%
2013-10-07	0	2.720	2.690	2.710	2.660	2.730	915,000	2,462,645	2.6914	509.3	503.6	507.4	498.0	511.1	4,887	503.91	1.12%
2013-10-04	0	2.690	2.700	2.720	2.650	2.710	2,938,000	7,898,938	2.6885	503.6	505.5	509.3	496.2	507.4	15,692	503.37	0.75%
2013-10-03	0	2.670	2.670	2.680	2.640	2.730	982,540	2,627,881	2.6746	499.9	499.9	501.8	494.3	511.1	5,248	500.76	0.75%
2013-10-02	0	2.650	2.610	2.650	2.500	2.660	2,614,148	6,780,089	2.5936	496.2	488.7	496.2	468.1	498.0	13,962	485.60	-1.12%
2013-09-30	0	2.680	2.640	2.710	2.600	2.710	2,744,900	7,277,543	2.6513	501.8	494.3	507.4	486.8	507.4	14,661	496.40	0.37%
2013-09-27	0	2.670	2.660	2.680	2.570	2.780	3,879,500	10,300,650	2.6551	499.9	498.0	501.8	481.2	520.5	20,721	497.12	-4.30%
2013-09-26	0	2.790	2.790	2.810	2.780	2.850	1,570,000	4,405,070	2.8058	522.4	522.4	526.1	520.5	533.6	8,386	525.32	-1.06%
2013-09-25	0	2.820	2.810	2.820	2.790	2.860	1,169,484	3,290,970	2.8140	528.0	526.1	528.0	522.4	535.5	6,246	526.87	-0.35%
2013-09-24	0	2.830	2.830	2.850	2.770	2.900	588,844	1,669,136	2.8346	529.9	529.9	533.6	518.6	543.0	3,145	530.72	-0.35%
2013-09-23	0	2.840	2.830	2.850	2.830	2.880	744,000	2,123,949	2.8548	531.7	529.9	533.6	529.9	539.2	3,974	534.49	0.00%
2013-09-19	0	2.840	2.820	2.840	2.800	2.880	656,000	1,862,090	2.8386	531.7	528.0	531.7	524.2	539.2	3,504	531.46	0.35%
2013-09-18	0	2.830	2.830	2.850	2.750	2.850	2,842,500	7,952,392	2.7977	529.9	529.9	533.6	514.9	533.6	15,182	523.80	2.54%
2013-09-17	0	2.760	2.750	2.760	2.740	2.790	1,465,000	4,052,740	2.7664	516.7	514.9	516.7	513.0	522.4	7,825	517.94	2.22%
2013-09-16	0	2.700	2.670	2.700	2.670	2.770	1,022,000	2,776,810	2.7170	505.5	499.9	505.5	499.9	518.6	5,459	508.70	-1.10%
2013-09-13	0	2.730	2.720	2.730	2.710	2.880	1,064,000	2,911,670	2.7365	511.1	509.3	511.1	507.4	539.2	5,683	512.35	-2.50%
2013-09-12	0	2.800	2.770	2.800	2.770	2.880	1,090,000	3,062,298	2.8094	524.2	518.6	524.2	518.6	539.2	5,822	526.01	-0.36%
2013-09-11	0	2.810	2.790	2.810	2.770	2.870	2,857,124	8,088,207	2.8309	526.1	522.4	526.1	518.6	537.3	15,260	530.02	-1.40%
2013-09-10	0	2.850	2.850	2.890	2.840	2.910	390,000	1,119,635	2.8709	533.6	533.6	541.1	531.7	544.8	2,083	537.50	0.00%
2013-09-09	0	2.850	2.850	2.880	2.850	2.950	1,389,115	4,003,946	2.8824	533.6	533.6	539.2	533.6	552.3	7,419	539.66	-1.04%
2013-09-06	0	2.880	2.870	2.880	2.840	2.900	1,469,000	4,240,945	2.8870	539.2	537.3	539.2	531.7	543.0	7,846	540.52	-0.35%
2013-09-05	0	2.890	2.880	2.900	2.870	2.990	1,425,268	4,161,968	2.9201	541.1	539.2	543.0	537.3	559.8	7,612	546.73	-1.70%
2013-09-04	0	2.940	2.950	2.960	2.910	2.990	624,000	1,846,445	2.9590	550.4	552.3	554.2	544.8	559.8	3,333	554.02	-0.68%
2013-09-03	0	2.960	2.950	2.960	2.940	3.000	1,876,085	5,553,279	2.9600	554.2	552.3	554.2	550.4	561.7	10,020	554.20	1.02%
2013-09-02	0	2.930	2.910	2.930	2.860	2.950	959,667	2,802,790	2.9206	548.6	544.8	548.6	535.5	552.3	5,126	546.81	0.00%
2013-08-30	0	2.930	2.890	2.940	2.790	2.930	2,693,000	7,744,700	2.8759	548.6	541.1	550.4	522.4	548.6	14,384	538.44	2.09%
2013-08-29	0	2.870	2.880	2.890	2.820	2.900	1,709,652	4,904,052	2.8685	537.3	539.2	541.1	528.0	543.0	9,131	537.05	1.06%
2013-08-28	0	2.840	2.830	2.850	2.780	2.850	3,510,000	9,945,580	2.8335	531.7	529.9	533.6	520.5	533.6	18,747	530.51	1.07%
2013-08-27	0	2.810	2.800	2.810	2.770	2.840	2,312,000	6,474,395	2.8003	526.1	524.2	526.1	518.6	531.7	12,349	524.30	-0.35%
2013-08-26	0	2.820	2.810	2.820	2.780	2.850	2,029,170	5,708,317	2.8131	528.0	526.1	528.0	520.5	533.6	10,838	526.70	2.17%
2013-08-23	0	2.760	2.760	2.770	2.710	2.840	3,082,000	8,490,287	2.7548	516.7	516.7	518.6	507.4	531.7	16,461	515.77	-1.43%
2013-08-22	0	2.800	2.790	2.800	2.710	2.810	5,037,000	13,960,505	2.7716	524.2	522.4	524.2	507.4	526.1	26,903	518.92	1.82%
2013-08-21	0	2.750	2.740	2.750	2.600	2.760	6,841,600	18,314,550	2.6769	514.9	513.0	514.9	486.8	516.7	36,542	501.20	5.77%
2013-08-20	0	2.600	2.600	2.610	2.510	2.650	4,974,085	12,853,785	2.5842	486.8	486.8	488.7	469.9	496.2	26,567	483.82	3.59%
2013-08-19	0	2.510	2.510	2.520	2.480	2.530	6,330,440	15,865,906	2.5063	469.9	469.9	471.8	464.3	473.7	33,811	469.25	1.62%
2013-08-16	0	2.470	2.460	2.470	2.430	2.520	4,532,000	11,170,195	2.4647	462.5	460.6	462.5	455.0	471.8	24,206	461.47	-0.80%
2013-08-15	0	2.490	2.490	2.500	2.390	2.500	4,621,000	11,247,460	2.4340	466.2	466.2	468.1	447.5	468.1	24,681	455.71	4.18%
2013-08-13	0	2.390	2.380	2.390	2.350	2.450	5,053,000	12,080,590	2.3908	447.5	445.6	447.5	440.0	458.7	26,989	447.62	-0.83%
2013-08-12	0	2.410	2.400	2.430	2.390	2.450	3,645,275	8,811,298	2.4172	451.2	449.3	455.0	447.5	458.7	19,470	452.56	-0.82%
2013-08-09	0	2.430	2.410	2.430	2.400	2.440	1,161,085	2,803,660	2.4147	455.0	451.2	455.0	449.3	456.8	6,201	452.10	1.25%
2013-08-08	0	2.400	2.390	2.400	2.390	2.450	2,352,625	5,679,220	2.4140	449.3	447.5	449.3	447.5	458.7	12,566	451.97	0.00%
2013-08-07	0	2.400	2.400	2.410	2.390	2.460	1,970,000	4,754,660	2.4135	449.3	449.3	451.2	447.5	460.6	10,522	451.88	0.00%
2013-08-06	0	2.400	2.390	2.400	2.390	2.450	4,193,348	10,117,780	2.4128	449.3	447.5	449.3	447.5	458.7	22,397	451.75	-1.64%
2013-08-05	0	2.440	2.430	2.480	2.400	2.590	4,336,695	10,727,090	2.4736	456.8	455.0	464.3	449.3	484.9	23,163	463.12	-4.31%
2013-08-02	0	2.550	2.530	2.540	2.530	2.590	1,208,000	3,090,470	2.5583	477.4	473.7	475.6	473.7	484.9	6,452	478.99	-0.39%
2013-08-01	0	2.560	2.560	2.570	2.530	2.700	941,014	2,403,985	2.5547	479.3	479.3	481.2	473.7	505.5	5,026	478.31	0.39%
2013-07-31	0	2.550	2.540	2.550	2.530	2.600	1,242,000	3,178,060	2.5588	477.4	475.6	477.4	473.7	486.8	6,634	479.08	-1.16%
2013-07-30	0	2.580	2.580	2.590	2.560	2.620	874,000	2,262,770	2.5890	483.0	483.0	484.9	479.3	490.5	4,668	484.73	0.39%
2013-07-29	0	2.570	2.570	2.600	2.550	2.670	821,000	2,147,950	2.6163	481.2	481.2	486.8	477.4	499.9	4,385	489.84	-3.38%
2013-07-26	0	2.660	2.650	2.660	2.640	2.720	471,000	1,254,040	2.6625	498.0	496.2	498.0	494.3	509.3	2,516	498.49	0.38%
2013-07-25	0	2.650	2.650	2.680	2.630	2.700	2,615,815	7,056,306	2.6976	496.2	496.2	501.8	492.4	505.5	13,971	505.06	0.00%
2013-07-24	0	2.650	2.650	2.680	2.650	2.760	2,437,665	6,585,318	2.7015	496.2	496.2	501.8	496.2	516.7	13,020	505.79	-0.38%
2013-07-23	0	2.660	2.660	2.680	2.580	2.700	1,132,765	3,013,007	2.6599	498.0	498.0	501.8	483.0	505.5	6,050	498.00	2.70%
2013-07-22	0	2.590	2.590	2.600	2.590	2.630	337,000	877,490	2.6038	484.9	484.9	486.8	484.9	492.4	1,800	487.51	-0.38%
2013-07-19	0	2.600	2.600	2.630	2.600	2.730	1,387,000	3,686,080	2.6576	486.8	486.8	492.4	486.8	511.1	7,408	497.58	-2.62%
2013-07-18	0	2.670	2.670	2.680	2.650	2.740	433,000	1,160,980	2.6812	499.9	499.9	501.8	496.2	513.0	2,313	502.00	-1.48%
2013-07-17	0	2.710	2.710	2.740	2.690	2.740	283,000	768,930	2.7171	507.4	507.4	513.0	503.6	513.0	1,512	508.71	-1.09%
2013-07-16	0	2.740	2.720	2.740	2.680	2.760	1,154,850	3,159,914	2.7362	513.0	509.3	513.0	501.8	516.7	6,168	512.29	1.86%
2013-07-15	0	2.690	2.690	2.700	2.650	2.710	453,135	1,221,710	2.6961	503.6	503.6	505.5	496.2	507.4	2,420	504.79	0.37%
2013-07-12	0	2.680	2.680	2.700	2.650	2.750	1,162,000	3,143,240	2.7050	501.8	501.8	505.5	496.2	514.9	6,206	506.46	-1.11%
2013-07-11	0	2.710	2.690	2.700	2.590	2.740	3,991,000	10,578,535	2.6506	507.4	503.6	505.5	484.9	513.0	21,316	496.27	3.83%
2013-07-10	0	2.610	2.610	2.640	2.610	2.690	720,000	1,897,240	2.6351	488.7	488.7	494.3	488.7	503.6	3,846	493.36	0.00%
2013-07-09	0	2.610	2.600	2.620	2.610	2.640	201,000	528,100	2.6274	488.7	486.8	490.5	488.7	494.3	1,074	491.92	-0.38%
2013-07-08	0	2.620	2.590	2.660	2.580	2.730	1,289,137	3,415,169	2.6492	490.5	484.9	498.0	483.0	511.1	6,885	496.00	-1.87%
2013-07-05	0	2.670	2.670	2.680	2.670	2.700	1,484,000	3,976,771	2.6798	499.9	499.9	501.8	499.9	505.5	7,926	501.73	-0.37%
2013-07-04	0	2.680	2.680	2.700	2.670	2.710	254,213	681,910	2.6824	501.8	501.8	505.5	499.9	507.4	1,358	502.23	-1.11%
2013-07-03	0	2.710	2.680	2.710	2.660	2.730	1,417,787	3,806,564	2.6849	507.4	501.8	507.4	498.0	511.1	7,573	502.68	-1.09%
2013-07-02	0	2.740	2.740	2.750	2.680	2.750	2,608,071	7,091,811	2.7192	513.0	513.0	514.9	501.8	514.9	13,930	509.11	-0.72%
2013-06-28	0	2.760	2.740	2.780	2.700	2.800	1,338,503	3,686,193	2.7540	516.7	513.0	520.5	505.5	524.2	7,149	515.62	0.00%
2013-06-27	0	2.760	2.740	2.760	2.610	2.800	4,043,475	11,137,032	2.7543	516.7	513.0	516.7	488.7	524.2	21,597	515.69	4.15%
2013-06-26	0	2.650	2.640	2.650	2.520	2.680	3,618,866	9,475,264	2.6183	496.2	494.3	496.2	471.8	501.8	19,329	490.22	4.33%
2013-06-25	0	2.540	2.520	2.560	2.470	2.750	4,321,017	11,139,092	2.5779	475.6	471.8	479.3	462.5	514.9	23,079	482.65	-5.58%
2013-06-24	0	2.690	2.680	2.690	2.680	2.800	2,133,363	5,761,150	2.7005	503.6	501.8	503.6	501.8	524.2	11,394	505.61	-2.54%
2013-06-21	0	2.760	2.740	2.790	2.730	2.830	1,704,000	4,716,310	2.7678	516.7	513.0	522.4	511.1	529.9	9,101	518.21	-2.47%
2013-06-20	0	2.830	2.810	2.830	2.700	2.880	4,009,835	11,309,828	2.8205	529.9	526.1	529.9	505.5	539.2	21,417	528.08	1.80%
2013-06-19	0	2.780	2.770	2.780	2.760	2.820	1,747,000	4,859,620	2.7817	520.5	518.6	520.5	516.7	528.0	9,331	520.81	-2.11%
2013-06-18	0	2.840	2.820	2.850	2.820	2.870	3,158,000	9,001,140	2.8503	531.7	528.0	533.6	528.0	537.3	16,867	533.65	-0.35%
2013-06-17	0	2.850	2.840	2.850	2.820	2.850	2,254,202	6,394,899	2.8369	533.6	531.7	533.6	528.0	533.6	12,040	531.14	-0.35%
2013-06-14	0	2.860	2.860	2.890	2.860	2.930	2,487,000	7,157,270	2.8779	535.5	535.5	541.1	535.5	548.6	13,283	538.82	0.70%
2013-06-13	0	2.840	2.820	2.840	2.800	2.910	2,438,516	6,898,269	2.8289	531.7	528.0	531.7	524.2	544.8	13,024	529.64	-0.70%
2013-06-11	0	2.860	2.860	2.870	2.820	2.900	2,446,362	7,025,156	2.8717	535.5	535.5	537.3	528.0	543.0	13,066	537.66	-2.39%
2013-06-10	0	2.930	2.910	2.950	2.810	2.950	5,216,566	15,120,750	2.8986	548.6	544.8	552.3	526.1	552.3	27,862	542.70	4.27%
2013-06-07	0	2.810	2.800	2.870	2.780	2.850	1,046,696	2,946,400	2.8150	526.1	524.2	537.3	520.5	533.6	5,590	527.04	-1.06%
2013-06-06	0	2.840	2.820	2.840	2.780	2.860	649,000	1,830,865	2.8211	531.7	528.0	531.7	520.5	535.5	3,466	528.18	-0.35%
2013-06-05	0	2.850	2.830	2.860	2.800	2.920	4,119,000	11,705,240	2.8418	533.6	529.9	535.5	524.2	546.7	22,000	532.06	-2.06%
2013-06-04	0	2.910	2.890	2.920	2.860	2.990	5,403,000	15,724,129	2.9103	544.8	541.1	546.7	535.5	559.8	28,858	544.88	-2.68%
2013-06-03	0	2.990	2.990	3.000	2.980	3.300	8,090,494	24,694,251	3.0523	559.8	559.8	561.7	557.9	617.9	43,212	571.47	-10.21%
2013-05-31	0	3.330	3.300	3.350	3.260	3.350	1,100,474	3,623,980	3.2931	623.5	617.9	627.2	610.4	627.2	5,878	616.56	0.60%
2013-05-30	0	3.310	3.300	3.310	3.210	3.320	836,441	2,755,245	3.2940	619.7	617.9	619.7	601.0	621.6	4,468	616.73	0.30%
2013-05-29	0	3.300	3.250	3.310	3.230	3.400	1,987,043	6,608,860	3.3260	617.9	608.5	619.7	604.7	636.6	10,613	622.72	0.00%
2013-05-28	0	3.300	3.290	3.300	3.180	3.300	614,000	2,005,870	3.2669	617.9	616.0	617.9	595.4	617.9	3,279	611.65	4.10%
2013-05-27	0	3.170	3.170	3.260	3.160	3.280	1,546,000	4,980,045	3.2212	593.5	593.5	610.4	591.6	614.1	8,257	603.11	-2.16%
2013-05-24	0	3.240	3.230	3.250	3.200	3.250	363,000	1,170,600	3.2248	606.6	604.7	608.5	599.1	608.5	1,939	603.77	0.93%
2013-05-23	0	3.210	3.210	3.240	3.150	3.250	1,804,000	5,826,255	3.2296	601.0	601.0	606.6	589.8	608.5	9,635	604.68	-1.53%
2013-05-22	0	3.260	3.250	3.260	3.220	3.350	982,000	3,201,705	3.2604	610.4	608.5	610.4	602.9	627.2	5,245	610.44	-0.91%
2013-05-21	0	3.290	3.280	3.290	3.280	3.340	420,000	1,388,290	3.3055	616.0	614.1	616.0	614.1	625.3	2,243	618.87	-1.50%
2013-05-20	0	3.340	3.330	3.340	3.300	3.340	772,046	2,561,141	3.3173	625.3	623.5	625.3	617.9	625.3	4,124	621.10	0.60%
2013-05-16	0	3.320	3.290	3.340	3.260	3.340	327,432	1,079,904	3.2981	621.6	616.0	625.3	610.4	625.3	1,749	617.50	0.61%
2013-05-15	0	3.300	3.290	3.300	3.290	3.330	1,313,738	4,326,593	3.2933	617.9	616.0	617.9	616.0	623.5	7,017	616.61	-0.30%
2013-05-14	0	3.310	3.310	3.330	3.300	3.340	383,763	1,271,417	3.3130	619.7	619.7	623.5	617.9	625.3	2,050	620.29	-0.60%
2013-05-13	0	3.330	3.320	3.330	3.270	3.380	3,553,000	11,747,994	3.3065	623.5	621.6	623.5	612.2	632.8	18,977	619.07	0.00%
2013-05-10	0	3.330	3.330	3.350	3.280	3.400	1,998,660	6,679,771	3.3421	623.5	623.5	627.2	614.1	636.6	10,675	625.74	-2.06%
2013-05-09	0	3.400	3.400	3.430	3.320	3.420	1,083,396	3,650,546	3.3695	636.6	636.6	642.2	621.6	640.3	5,787	630.87	1.80%
2013-05-08	0	3.340	3.340	3.360	3.260	3.360	1,280,000	4,264,480	3.3316	625.3	625.3	629.1	610.4	629.1	6,837	623.77	1.52%
2013-05-07	0	3.290	3.270	3.290	3.260	3.350	1,073,000	3,521,720	3.2821	616.0	612.2	616.0	610.4	627.2	5,731	614.50	-0.90%
2013-05-06	0	3.320	3.300	3.350	3.250	3.350	1,037,000	3,440,350	3.3176	621.6	617.9	627.2	608.5	627.2	5,539	621.15	0.61%
2013-05-03	0	3.300	3.280	3.300	3.250	3.310	1,181,690	3,880,314	3.2837	617.9	614.1	617.9	608.5	619.7	6,312	614.80	0.61%
2013-05-02	0	3.280	3.280	3.300	3.270	3.490	2,628,988	8,727,236	3.3196	614.1	614.1	617.9	612.2	653.4	14,042	621.52	-0.61%
2013-04-30	0	3.300	3.290	3.300	3.290	3.410	983,806	3,276,891	3.3308	617.9	616.0	617.9	616.0	638.4	5,255	623.62	-0.90%
2013-04-29	0	3.330	3.340	3.350	3.220	3.400	1,546,051	5,150,481	3.3314	623.5	625.3	627.2	602.9	636.6	8,258	623.73	0.30%
2013-04-26	0	3.320	3.330	3.350	3.290	3.470	1,952,257	6,605,472	3.3835	621.6	623.5	627.2	616.0	649.7	10,427	633.49	-2.64%
2013-04-25	0	3.410	3.410	3.430	3.370	3.450	120,000	408,610	3.4051	638.4	638.4	642.2	631.0	645.9	641	637.53	-0.87%
2013-04-24	0	3.440	3.440	3.450	3.300	3.470	875,514	2,983,357	3.4075	644.1	644.1	645.9	617.9	649.7	4,676	637.99	2.08%
2013-04-23	0	3.370	3.370	3.390	3.350	3.460	615,000	2,079,260	3.3809	631.0	631.0	634.7	627.2	647.8	3,285	633.00	0.00%
2013-04-22	0	3.370	3.360	3.400	3.290	3.400	1,208,000	4,043,520	3.3473	631.0	629.1	636.6	616.0	636.6	6,452	626.70	2.43%
2013-04-19	0	3.290	3.290	3.300	3.230	3.340	415,000	1,357,930	3.2721	616.0	616.0	617.9	604.7	625.3	2,217	612.63	2.17%
2013-04-18	0	3.220	3.220	3.240	3.220	3.290	552,100	1,804,451	3.2683	602.9	602.9	606.6	602.9	616.0	2,949	611.92	-0.92%
2013-04-17	0	3.250	3.240	3.260	3.240	3.290	700,499	2,281,106	3.2564	608.5	606.6	610.4	606.6	616.0	3,741	609.69	3.17%
2013-04-16	0	3.150	3.150	3.200	3.100	3.230	2,261,700	7,137,990	3.1560	589.8	589.8	599.1	580.4	604.7	12,080	590.90	-1.87%
2013-04-15	0	3.210	3.210	3.220	3.170	3.310	2,373,000	7,636,758	3.2182	601.0	601.0	602.9	593.5	619.7	12,674	602.53	-3.02%
2013-04-12	0	3.310	3.300	3.320	3.260	3.450	4,303,000	14,301,800	3.3237	619.7	617.9	621.6	610.4	645.9	22,983	622.29	-4.06%
2013-04-11	0	3.450	3.440	3.460	3.390	3.500	971,171	3,351,447	3.4509	645.9	644.1	647.8	634.7	655.3	5,187	646.11	1.17%
2013-04-10	0	3.410	3.400	3.460	3.400	3.530	1,132,000	3,906,450	3.4509	638.4	636.6	647.8	636.6	660.9	6,046	646.11	-1.16%
2013-04-09	0	3.450	3.450	3.480	3.400	3.500	875,000	3,036,460	3.4702	645.9	645.9	651.6	636.6	655.3	4,673	649.73	-1.43%
2013-04-08	0	3.500	3.490	3.510	3.460	3.550	1,504,428	5,269,718	3.5028	655.3	653.4	657.2	647.8	664.7	8,035	655.82	1.16%
2013-04-05	0	3.460	3.420	3.460	3.400	3.630	1,720,005	5,953,112	3.4611	647.8	640.3	647.8	636.6	679.6	9,187	648.01	-2.54%
2013-04-03	0	3.550	3.490	3.500	3.430	3.600	3,179,855	11,196,257	3.5210	664.7	653.4	655.3	642.2	674.0	16,984	659.23	-1.11%
2013-04-02	0	3.590	3.590	3.600	3.570	3.700	4,115,665	14,982,803	3.6404	672.1	672.1	674.0	668.4	692.7	21,982	681.59	-10.47%
2013-03-28	0	4.010	4.010	4.030	3.930	4.120	1,351,293	5,406,295	4.0008	750.8	750.8	754.5	735.8	771.4	7,217	749.07	-2.91%
2013-03-27	0	4.130	4.110	4.130	4.090	4.190	1,453,428	6,028,653	4.1479	773.3	769.5	773.3	765.8	784.5	7,763	776.60	0.73%
2013-03-26	0	4.100	4.070	4.100	4.000	4.190	581,000	2,366,100	4.0725	767.6	762.0	767.6	748.9	784.5	3,103	762.48	2.50%
2013-03-25	0	4.000	4.000	4.030	3.970	4.120	324,000	1,309,310	4.0411	748.9	748.9	754.5	743.3	771.4	1,731	756.60	-1.72%
2013-03-22	0	4.070	4.040	4.070	4.020	4.100	417,000	1,695,250	4.0653	762.0	756.4	762.0	752.7	767.6	2,227	761.15	-0.73%
2013-03-21	0	4.100	4.070	4.100	4.000	4.200	1,643,428	6,801,920	4.1389	767.6	762.0	767.6	748.9	786.4	8,778	774.91	1.74%
2013-03-20	0	4.030	4.030	4.070	3.940	4.080	1,690,000	6,752,116	3.9953	754.5	754.5	762.0	737.7	763.9	9,026	748.04	2.03%
2013-03-19	0	3.950	3.950	3.960	3.810	3.960	1,788,026	7,037,827	3.9361	739.5	739.5	741.4	713.3	741.4	9,550	736.94	1.02%
2013-03-18	0	3.910	3.910	3.920	3.810	3.950	2,003,784	7,787,799	3.8865	732.1	732.1	733.9	713.3	739.5	10,702	727.67	-1.01%
2013-03-15	0	3.950	3.940	3.950	3.830	3.950	2,192,978	8,550,204	3.8989	739.5	737.7	739.5	717.1	739.5	11,713	729.98	1.28%
2013-03-14	0	3.900	3.900	3.910	3.800	4.000	2,903,350	11,242,924	3.8724	730.2	730.2	732.1	711.5	748.9	15,507	725.02	-1.47%
2013-03-13	0	4.020	4.000	4.020	3.960	4.050	2,845,990	11,403,299	4.0068	741.1	737.4	741.1	730.0	746.6	15,438	738.65	1.01%
2013-03-12	0	3.980	3.960	3.990	3.950	4.130	4,475,136	18,074,742	4.0389	733.7	730.0	735.6	728.2	761.4	24,275	744.57	-1.00%
2013-03-11	0	4.020	4.020	4.030	4.000	4.120	2,393,382	9,721,337	4.0618	741.1	741.1	742.9	737.4	759.5	12,983	748.78	-0.99%
2013-03-08	0	4.060	4.050	4.070	3.930	4.120	3,741,028	15,149,701	4.0496	748.5	746.6	750.3	724.5	759.5	20,293	746.54	3.31%
2013-03-07	0	3.930	3.920	3.930	3.890	3.970	1,224,000	4,806,840	3.9272	724.5	722.6	724.5	717.1	731.9	6,640	723.97	0.77%
2013-03-06	0	3.900	3.890	3.900	3.770	3.910	3,252,000	12,614,090	3.8789	719.0	717.1	719.0	695.0	720.8	17,640	715.07	3.45%
2013-03-05	0	3.770	3.760	3.770	3.690	3.770	1,330,000	4,992,530	3.7538	695.0	693.2	695.0	680.2	695.0	7,215	692.01	2.17%
2013-03-04	0	3.690	3.680	3.720	3.670	3.730	1,688,000	6,253,357	3.7046	680.2	678.4	685.8	676.6	687.6	9,157	682.94	-0.27%
2013-03-01	0	3.700	3.700	3.710	3.680	3.760	3,833,390	14,289,788	3.7277	682.1	682.1	683.9	678.4	693.2	20,794	687.20	-0.54%
2013-02-28	0	3.720	3.710	3.720	3.690	3.740	1,817,000	6,741,585	3.7103	685.8	683.9	685.8	680.2	689.5	9,856	683.99	1.36%
2013-02-27	0	3.670	3.650	3.670	3.640	3.720	975,000	3,575,770	3.6675	676.6	672.9	676.6	671.0	685.8	5,289	676.09	0.55%
2013-02-26	0	3.650	3.620	3.650	3.600	3.720	1,248,000	4,589,955	3.6778	672.9	667.3	672.9	663.7	685.8	6,770	678.01	-2.41%
2013-02-25	0	3.740	3.690	3.740	3.650	3.760	1,616,720	6,043,765	3.7383	689.5	680.2	689.5	672.9	693.2	8,770	689.15	-0.27%
2013-02-22	0	3.750	3.710	3.750	3.710	3.850	2,384,031	8,973,849	3.7641	691.3	683.9	691.3	683.9	709.7	12,932	693.92	0.81%
2013-02-21	0	3.720	3.700	3.720	3.640	3.750	2,376,822	8,791,374	3.6988	685.8	682.1	685.8	671.0	691.3	12,893	681.87	-0.53%
2013-02-20	0	3.740	3.730	3.750	3.700	3.760	3,988,901	14,894,488	3.7340	689.5	687.6	691.3	682.1	693.2	21,638	688.36	2.47%
2013-02-19	0	3.650	3.650	3.670	3.650	3.720	977,514	3,585,830	3.6683	672.9	672.9	676.6	672.9	685.8	5,303	676.25	-1.08%
2013-02-18	0	3.690	3.690	3.700	3.650	3.760	1,608,385	5,933,780	3.6893	680.2	680.2	682.1	672.9	693.2	8,725	680.11	-1.07%
2013-02-15	0	3.730	3.730	3.750	3.680	3.750	1,945,920	7,230,978	3.7160	687.6	687.6	691.3	678.4	691.3	10,556	685.04	0.27%
2013-02-14	0	3.720	3.710	3.720	3.670	3.780	4,213,577	15,652,067	3.7147	685.8	683.9	685.8	676.6	696.8	22,857	684.80	3.62%
2013-02-08	0	3.590	3.570	3.590	3.560	3.620	503,211	1,805,064	3.5871	661.8	658.1	661.8	656.3	667.3	2,730	661.28	-0.28%
2013-02-07	0	3.600	3.590	3.600	3.560	3.600	1,165,000	4,167,510	3.5773	663.7	661.8	663.7	656.3	663.7	6,320	659.46	0.28%
2013-02-06	0	3.590	3.580	3.590	3.480	3.620	1,025,837	3,662,659	3.5704	661.8	660.0	661.8	641.5	667.3	5,565	658.20	0.28%
2013-02-05	0	3.580	3.570	3.590	3.560	3.640	1,381,000	4,957,742	3.5900	660.0	658.1	661.8	656.3	671.0	7,491	661.81	-0.83%
2013-02-04	0	3.610	3.610	3.620	3.540	3.640	2,834,329	10,246,652	3.6152	665.5	665.5	667.3	652.6	671.0	15,375	666.46	1.40%
2013-02-01	0	3.560	3.550	3.560	3.510	3.560	2,396,654	8,472,120	3.5350	656.3	654.4	656.3	647.1	656.3	13,001	651.67	1.14%
2013-01-31	0	3.520	3.500	3.520	3.470	3.520	1,898,411	6,644,668	3.5001	648.9	645.2	648.9	639.7	648.9	10,298	645.24	0.86%
2013-01-30	0	3.490	3.490	3.500	3.470	3.530	1,681,672	5,875,755	3.4940	643.4	643.4	645.2	639.7	650.8	9,122	644.11	0.00%
2013-01-29	0	3.490	3.490	3.500	3.470	3.580	866,000	3,030,340	3.4992	643.4	643.4	645.2	639.7	660.0	4,698	645.08	0.58%
2013-01-28	0	3.470	3.460	3.470	3.450	3.540	1,400,000	4,875,250	3.4823	639.7	637.8	639.7	636.0	652.6	7,594	641.96	-0.29%
2013-01-25	0	3.480	3.470	3.480	3.440	3.540	2,152,088	7,475,455	3.4736	641.5	639.7	641.5	634.2	652.6	11,674	640.35	-0.85%
2013-01-24	0	3.510	3.500	3.510	3.480	3.520	2,722,000	9,534,000	3.5026	647.1	645.2	647.1	641.5	648.9	14,765	645.70	0.00%
2013-01-23	0	3.510	3.500	3.510	3.410	3.510	6,082,624	21,051,562	3.4609	647.1	645.2	647.1	628.6	647.1	32,995	638.02	0.29%
2013-01-22	0	3.500	3.500	3.510	3.470	3.610	10,250,148	36,044,492	3.5165	645.2	645.2	647.1	639.7	665.5	55,602	648.26	-0.85%
2013-01-21	0	3.530	3.510	3.530	3.470	3.620	6,653,303	23,658,973	3.5560	650.8	647.1	650.8	639.7	667.3	36,091	655.54	1.73%
2013-01-18	0	3.470	3.450	3.470	3.440	3.510	3,427,000	11,903,020	3.4733	639.7	636.0	639.7	634.2	647.1	18,590	640.30	2.06%
2013-01-17	0	3.400	3.370	3.380	3.380	3.500	4,594,356	15,848,783	3.4496	626.8	621.3	623.1	623.1	645.2	24,922	635.93	-2.30%
2013-01-16	0	3.480	3.470	3.500	3.410	3.610	9,086,485	31,677,498	3.4862	641.5	639.7	645.2	628.6	665.5	49,290	642.68	-2.52%
2013-01-15	0	3.570	3.560	3.580	3.560	3.700	5,467,000	19,678,760	3.5996	658.1	656.3	660.0	656.3	682.1	29,656	663.57	-2.72%
2013-01-14	0	3.670	3.660	3.670	3.660	3.740	4,095,434	15,183,058	3.7073	676.6	674.7	676.6	674.7	689.5	22,216	683.44	-1.08%
2013-01-11	0	3.710	3.700	3.710	3.670	3.760	4,126,954	15,288,671	3.7046	683.9	682.1	683.9	676.6	693.2	22,387	682.94	0.00%
2013-01-10	0	3.710	3.710	3.730	3.690	3.790	8,320,000	31,130,310	3.7416	683.9	683.9	687.6	680.2	698.7	45,132	689.76	0.27%
2013-01-09	0	3.700	3.690	3.700	3.700	3.760	4,352,428	16,195,090	3.7209	682.1	680.2	682.1	682.1	693.2	23,610	685.95	-0.54%
2013-01-08	0	3.720	3.710	3.720	3.690	3.750	7,289,885	27,073,680	3.7139	685.8	683.9	685.8	680.2	691.3	39,544	684.65	0.81%
2013-01-07	0	3.690	3.680	3.690	3.650	3.710	5,407,112	19,956,443	3.6908	680.2	678.4	680.2	672.9	683.9	29,331	680.39	0.82%
2013-01-04	0	3.660	3.630	3.640	3.520	3.670	12,929,170	46,479,094	3.5949	674.7	669.2	671.0	648.9	676.6	70,134	662.72	1.95%
2013-01-03	0	3.590	3.590	3.600	3.590	3.790	8,161,983	29,608,357	3.6276	661.8	661.8	663.7	661.8	698.7	44,275	668.74	-4.52%
2013-01-02	0	3.760	3.740	3.760	3.720	3.800	2,940,354	11,091,037	3.7720	693.2	689.5	693.2	685.8	700.5	15,950	695.37	2.17%
2012-12-31	0	3.680	3.660	3.720	3.640	3.760	1,433,058	5,283,140	3.6866	678.4	674.7	685.8	671.0	693.2	7,774	679.62	-3.16%
2012-12-28	0	3.800	3.760	3.800	3.710	3.830	1,758,000	6,614,320	3.7624	700.5	693.2	700.5	683.9	706.1	9,536	693.60	1.33%
2012-12-27	0	3.750	3.750	3.770	3.750	3.900	1,227,000	4,668,760	3.8050	691.3	691.3	695.0	691.3	719.0	6,656	701.45	-2.60%
2012-12-24	0	3.850	3.840	3.850	3.700	3.870	1,773,000	6,773,230	3.8202	709.7	707.9	709.7	682.1	713.4	9,618	704.25	3.49%
2012-12-21	0	3.720	3.720	3.730	3.700	3.730	1,279,000	4,749,170	3.7132	685.8	685.8	687.6	682.1	687.6	6,938	684.52	1.09%
2012-12-20	0	3.680	3.680	3.700	3.650	3.730	1,051,120	3,869,100	3.6809	678.4	678.4	682.1	672.9	687.6	5,702	678.58	0.27%
2012-12-19	0	3.670	3.670	3.690	3.580	3.720	2,817,000	10,331,410	3.6675	676.6	676.6	680.2	660.0	685.8	15,281	676.10	2.51%
2012-12-18	0	3.580	3.570	3.580	3.550	3.620	1,653,034	5,921,287	3.5821	660.0	658.1	660.0	654.4	667.3	8,967	660.35	-0.83%
2012-12-17	0	3.610	3.600	3.610	3.560	3.680	1,230,028	4,418,649	3.5923	665.5	663.7	665.5	656.3	678.4	6,672	662.24	0.28%
2012-12-14	0	3.600	3.610	3.620	3.530	3.640	1,813,834	6,514,909	3.5918	663.7	665.5	667.3	650.8	671.0	9,839	662.14	-1.10%
2012-12-13	0	3.640	3.610	3.640	3.510	3.670	4,315,000	15,520,740	3.5969	671.0	665.5	671.0	647.1	676.6	23,407	663.09	3.70%
2012-12-12	0	3.510	3.500	3.510	3.480	3.540	1,339,000	4,690,190	3.5028	647.1	645.2	647.1	641.5	652.6	7,263	645.73	0.00%
2012-12-11	0	3.510	3.490	3.510	3.480	3.530	930,000	3,260,716	3.5061	647.1	643.4	647.1	641.5	650.8	5,045	646.35	0.29%
2012-12-10	0	3.500	3.490	3.520	3.470	3.530	1,475,000	5,164,750	3.5015	645.2	643.4	648.9	639.7	650.8	8,001	645.50	0.86%
2012-12-07	0	3.470	3.460	3.490	3.460	3.550	1,142,975	3,982,312	3.4842	639.7	637.8	643.4	637.8	654.4	6,200	642.30	-1.14%
2012-12-06	0	3.510	3.500	3.510	3.490	3.550	1,050,165	3,694,655	3.5182	647.1	645.2	647.1	643.4	654.4	5,697	648.57	0.29%
2012-12-05	0	3.500	3.490	3.510	3.450	3.560	3,587,800	12,531,619	3.4928	645.2	643.4	647.1	636.0	656.3	19,462	643.90	-0.28%
2012-12-04	0	3.510	3.500	3.520	3.480	3.610	2,298,856	8,089,913	3.5191	647.1	645.2	648.9	641.5	665.5	12,470	648.74	0.29%
2012-12-03	0	3.500	3.500	3.510	3.490	3.650	1,753,209	6,207,808	3.5408	645.2	645.2	647.1	643.4	672.9	9,510	652.75	-3.85%
2012-11-30	0	3.640	3.610	3.660	3.610	3.700	5,424,680	19,783,568	3.6470	671.0	665.5	674.7	665.5	682.1	29,426	672.31	0.00%
2012-11-29	0	3.640	3.630	3.660	3.610	3.680	3,429,000	12,508,550	3.6479	671.0	669.2	674.7	665.5	678.4	18,601	672.48	0.28%
2012-11-28	0	3.630	3.620	3.640	3.620	3.710	3,457,147	12,630,140	3.6533	669.2	667.3	671.0	667.3	683.9	18,753	673.49	-2.16%
2012-11-27	0	3.710	3.680	3.710	3.600	3.730	4,171,185	15,307,862	3.6699	683.9	678.4	683.9	663.7	687.6	22,627	676.54	1.92%
2012-11-26	0	3.640	3.630	3.650	3.530	3.670	8,768,000	31,013,700	3.5371	671.0	669.2	672.9	650.8	676.6	47,562	652.07	1.96%
2012-11-23	0	3.570	3.570	3.580	3.380	3.580	5,158,000	17,950,870	3.4802	658.1	658.1	660.0	623.1	660.0	27,980	641.57	6.25%
2012-11-22	0	3.360	3.360	3.380	3.210	3.380	3,778,829	12,564,240	3.3249	619.4	619.4	623.1	591.8	623.1	20,498	612.94	3.38%
2012-11-21	0	3.250	3.230	3.250	3.210	3.550	13,904,000	45,514,680	3.2735	599.1	595.4	599.1	591.8	654.4	75,422	603.47	-7.67%
2012-11-20	0	3.520	3.530	3.540	3.420	3.590	5,027,500	17,621,559	3.5050	648.9	650.8	652.6	630.5	661.8	27,272	646.15	3.83%
2012-11-19	0	3.390	3.380	3.400	3.370	3.440	7,781,006	26,433,800	3.3972	624.9	623.1	626.8	621.3	634.2	42,208	626.27	-1.45%
2012-11-16	0	3.440	3.440	3.450	3.410	3.500	2,055,481	7,106,243	3.4572	634.2	634.2	636.0	628.6	645.2	11,150	637.33	-2.55%
2012-11-15	0	3.530	3.530	3.540	3.490	3.560	1,530,000	5,403,415	3.5316	650.8	650.8	652.6	643.4	656.3	8,299	651.06	0.00%
2012-11-14	0	3.530	3.520	3.540	3.480	3.550	1,743,000	6,131,870	3.5180	650.8	648.9	652.6	641.5	654.4	9,455	648.54	0.57%
2012-11-13	0	3.510	3.500	3.520	3.400	3.550	3,179,000	11,064,090	3.4804	647.1	645.2	648.9	626.8	654.4	17,244	641.60	0.29%
2012-11-12	0	3.500	3.490	3.500	3.350	3.950	8,196,515	29,629,855	3.6149	645.2	643.4	645.2	617.6	728.2	44,462	666.41	-10.49%
2012-11-09	0	3.910	3.910	3.940	3.910	3.980	950,000	3,751,285	3.9487	720.8	720.8	726.3	720.8	733.7	5,153	727.94	-1.01%
2012-11-08	0	3.950	3.940	3.950	3.850	3.970	7,906,387	30,914,760	3.9101	728.2	726.3	728.2	709.7	731.9	42,888	720.82	2.87%
2012-11-07	0	4.000	3.990	4.000	3.990	4.280	18,167,000	73,896,862	4.0676	707.9	706.1	707.9	706.1	757.4	102,657	719.84	-3.61%
2012-11-06	0	4.150	4.150	4.190	4.140	4.400	7,482,000	32,049,240	4.2835	734.4	734.4	741.5	732.6	778.7	42,279	758.04	-5.03%
2012-11-05	0	4.370	4.340	4.380	4.280	4.410	3,713,000	16,140,785	4.3471	773.3	768.0	775.1	757.4	780.4	20,981	769.29	3.55%
2012-11-02	0	4.220	4.220	4.240	4.150	4.300	7,336,314	30,951,317	4.2189	746.8	746.8	750.3	734.4	761.0	41,456	746.61	-0.24%
2012-11-01	0	4.230	4.230	4.250	4.220	4.370	2,964,000	12,778,450	4.3112	748.6	748.6	752.1	746.8	773.3	16,749	762.94	-2.53%
2012-10-31	0	4.340	4.330	4.340	4.300	4.350	915,360	3,978,658	4.3465	768.0	766.3	768.0	761.0	769.8	5,172	769.20	-0.23%
2012-10-30	0	4.350	4.350	4.380	4.320	4.370	623,000	2,706,530	4.3443	769.8	769.8	775.1	764.5	773.3	3,520	768.81	0.00%
2012-10-29	0	4.350	4.340	4.350	4.300	4.440	413,150	1,800,789	4.3587	769.8	768.0	769.8	761.0	785.7	2,335	771.34	-1.14%
2012-10-26	0	4.400	4.370	4.400	4.360	4.530	252,480	1,118,852	4.4314	778.7	773.3	778.7	771.6	801.7	1,427	784.22	-1.57%
2012-10-25	0	4.470	4.470	4.500	4.390	4.530	1,567,065	7,030,861	4.4866	791.0	791.0	796.4	776.9	801.7	8,855	793.99	-0.22%
2012-10-24	0	4.480	4.450	4.490	4.360	4.490	1,442,585	6,400,218	4.4366	792.8	787.5	794.6	771.6	794.6	8,152	785.14	2.99%
2012-10-22	0	4.350	4.350	4.380	4.320	4.420	755,314	3,304,802	4.3754	769.8	769.8	775.1	764.5	782.2	4,268	774.30	0.93%
2012-10-19	0	4.310	4.300	4.340	4.260	4.430	1,755,615	7,587,343	4.3218	762.7	761.0	768.0	753.9	784.0	9,921	764.81	-1.15%
2012-10-18	0	4.360	4.350	4.370	4.250	4.370	2,897,137	12,555,911	4.3339	771.6	769.8	773.3	752.1	773.3	16,371	766.96	2.11%
2012-10-17	0	4.270	4.260	4.280	4.220	4.320	2,972,162	12,660,292	4.2596	755.6	753.9	757.4	746.8	764.5	16,795	753.81	0.47%
2012-10-16	0	4.250	4.220	4.250	4.120	4.320	2,943,950	12,449,990	4.2290	752.1	746.8	752.1	729.1	764.5	16,636	748.40	4.42%
2012-10-15	0	4.070	4.070	4.090	4.000	4.180	681,000	2,777,670	4.0788	720.3	720.3	723.8	707.9	739.7	3,848	721.82	1.24%
2012-10-12	0	4.020	4.020	4.030	3.990	4.100	834,700	3,357,231	4.0221	711.4	711.4	713.2	706.1	725.6	4,717	711.78	0.50%
2012-10-11	0	4.000	4.000	4.030	4.000	4.040	217,000	873,410	4.0249	707.9	707.9	713.2	707.9	714.9	1,226	712.28	-1.48%
2012-10-10	0	4.060	4.050	4.070	4.040	4.070	80,000	324,580	4.0573	718.5	716.7	720.3	714.9	720.3	452	718.00	-0.49%
2012-10-09	0	4.080	4.080	4.110	3.960	4.130	792,059	3,219,212	4.0644	722.0	722.0	727.3	700.8	730.9	4,476	719.26	2.00%
2012-10-08	0	4.000	3.990	4.010	3.980	4.050	2,246,535	8,988,833	4.0012	707.9	706.1	709.6	704.3	716.7	12,695	708.08	0.25%
2012-10-05	0	3.990	3.990	4.000	3.980	4.090	1,686,347	6,745,534	4.0001	706.1	706.1	707.9	704.3	723.8	9,529	707.88	0.00%
2012-10-04	0	3.990	4.000	4.010	3.960	4.000	1,026,508	4,086,956	3.9814	706.1	707.9	709.6	700.8	707.9	5,801	704.58	-0.25%
2012-10-03	0	4.000	3.960	4.000	3.920	4.050	800,330	3,199,702	3.9980	707.9	700.8	707.9	693.7	716.7	4,522	707.51	0.00%
2012-09-28	0	4.000	3.960	4.000	3.900	4.050	1,637,259	6,505,087	3.9732	707.9	700.8	707.9	690.2	716.7	9,252	703.12	1.01%
2012-09-27	0	3.960	3.960	4.010	3.920	4.200	2,168,000	8,711,270	4.0181	700.8	700.8	709.6	693.7	743.3	12,251	711.07	-2.94%
2012-09-26	0	4.080	4.070	4.090	4.050	4.160	1,301,000	5,355,155	4.1162	722.0	720.3	723.8	716.7	736.2	7,352	728.43	-4.67%
2012-09-25	0	4.280	4.200	4.280	4.150	4.400	1,505,500	6,365,760	4.2283	757.4	743.3	757.4	734.4	778.7	8,507	748.28	-2.73%
2012-09-24	0	4.400	4.370	4.440	4.370	4.600	1,107,964	4,948,808	4.4666	778.7	773.3	785.7	773.3	814.0	6,261	790.44	-1.12%
2012-09-21	0	4.450	4.880	5.000	4.100	5.000	2,076,000	8,706,850	4.1941	787.5	863.6	884.8	725.6	884.8	11,731	742.21	8.54%
2012-09-20	0	4.100	4.050	4.100	4.010	4.100	713,981	2,892,822	4.0517	725.6	716.7	725.6	709.6	725.6	4,035	717.01	2.50%
2012-09-19	0	4.000	4.000	4.070	3.900	4.070	1,252,934	4,962,522	3.9607	707.9	707.9	720.3	690.2	720.3	7,080	700.92	2.56%
2012-09-18	0	3.900	3.870	3.900	3.820	3.950	600,000	2,330,170	3.8836	690.2	684.9	690.2	676.0	699.0	3,390	687.27	1.56%
2012-09-17	0	3.840	3.830	3.850	3.750	3.870	1,105,336	4,229,970	3.8269	679.6	677.8	681.3	663.6	684.9	6,246	677.23	1.59%
2012-09-14	0	3.780	3.760	3.780	3.680	3.800	942,013	3,522,808	3.7397	668.9	665.4	668.9	651.2	672.5	5,323	661.80	2.72%
2012-09-13	0	3.680	3.670	3.680	3.530	3.700	1,651,000	5,989,904	3.6280	651.2	649.5	651.2	624.7	654.8	9,329	642.04	6.36%
2012-09-12	0	3.460	3.450	3.460	3.430	3.480	256,000	883,600	3.4516	612.3	610.5	612.3	607.0	615.8	1,447	610.81	1.76%
2012-09-11	0	3.400	3.400	3.440	3.390	3.520	835,000	2,860,018	3.4252	601.7	601.7	608.8	599.9	622.9	4,718	606.14	-3.68%
2012-09-10	0	3.530	3.520	3.590	3.520	3.610	297,995	1,060,812	3.5598	624.7	622.9	635.3	622.9	638.9	1,684	629.97	-1.12%
2012-09-07	0	3.570	3.570	3.590	3.500	3.620	194,118	692,735	3.5686	631.8	631.8	635.3	619.4	640.6	1,097	631.53	3.18%
2012-09-06	0	3.460	3.450	3.510	3.420	3.510	170,701	592,105	3.4687	612.3	610.5	621.2	605.2	621.2	965	613.84	-1.14%
2012-09-05	0	3.500	3.500	3.540	3.400	3.500	831,265	2,911,836	3.5029	619.4	619.4	626.5	601.7	619.4	4,697	619.90	0.29%
2012-09-04	0	3.490	3.490	3.510	3.470	3.560	1,856,163	6,533,537	3.5199	617.6	617.6	621.2	614.1	630.0	10,489	622.91	-1.13%
2012-09-03	0	3.530	3.520	3.530	3.450	3.700	1,874,122	6,629,412	3.5373	624.7	622.9	624.7	610.5	654.8	10,590	625.99	-4.08%
2012-08-31	0	3.680	3.680	3.730	3.600	3.720	393,333	1,438,378	3.6569	651.2	651.2	660.1	637.1	658.3	2,223	647.15	0.82%
2012-08-30	0	3.650	3.650	3.700	3.640	3.800	427,000	1,581,860	3.7046	645.9	645.9	654.8	644.2	672.5	2,413	655.59	0.27%
2012-08-29	0	3.640	3.630	3.640	3.600	3.660	954,000	3,463,750	3.6308	644.2	642.4	644.2	637.1	647.7	5,391	642.53	1.96%
2012-08-28	0	3.570	3.560	3.580	3.500	3.600	504,000	1,777,705	3.5272	631.8	630.0	633.5	619.4	637.1	2,848	624.20	2.59%
2012-08-27	0	3.480	3.480	3.500	3.460	3.510	223,984	779,772	3.4814	615.8	615.8	619.4	612.3	621.2	1,266	616.09	-0.57%
2012-08-24	0	3.500	3.500	3.540	3.470	3.670	842,454	2,992,277	3.5519	619.4	619.4	626.5	614.1	649.5	4,761	628.56	0.00%
2012-08-23	0	3.500	3.500	3.530	3.490	3.600	891,587	3,123,630	3.5034	619.4	619.4	624.7	617.6	637.1	5,038	620.00	1.45%
2012-08-22	0	3.450	3.400	3.450	3.390	3.580	1,609,000	5,531,040	3.4376	610.5	601.7	610.5	599.9	633.5	9,092	608.34	0.88%
2012-08-21	0	3.420	3.410	3.420	3.360	3.450	1,139,567	3,876,500	3.4017	605.2	603.5	605.2	594.6	610.5	6,439	601.99	3.01%
2012-08-20	0	3.320	3.320	3.340	3.230	3.470	2,058,101	6,785,783	3.2971	587.5	587.5	591.1	571.6	614.1	11,630	583.48	-2.64%
2012-08-17	0	3.410	3.400	3.410	3.390	3.550	2,033,250	7,033,415	3.4592	603.5	601.7	603.5	599.9	628.2	11,489	612.16	-2.85%
2012-08-16	0	3.510	3.510	3.520	3.460	3.770	2,452,000	8,742,060	3.5653	621.2	621.2	622.9	612.3	667.2	13,856	630.94	-6.90%
2012-08-15	0	3.770	3.720	3.780	3.680	3.850	408,000	1,537,490	3.7684	667.2	658.3	668.9	651.2	681.3	2,306	666.88	-1.31%
2012-08-14	0	3.820	3.800	3.820	3.760	3.890	479,691	1,827,476	3.8097	676.0	672.5	676.0	665.4	688.4	2,711	674.19	0.53%
2012-08-13	0	3.800	3.780	3.820	3.790	4.000	114,000	438,830	3.8494	672.5	668.9	676.0	670.7	707.9	644	681.21	-1.04%
2012-08-10	0	3.840	3.830	3.850	3.800	3.920	674,558	2,590,709	3.8406	679.6	677.8	681.3	672.5	693.7	3,812	679.66	-3.03%
2012-08-09	0	3.960	3.930	3.960	3.870	3.970	829,000	3,270,400	3.9450	700.8	695.5	700.8	684.9	702.6	4,684	698.13	0.00%
2012-08-08	0	3.960	3.910	3.960	3.710	3.970	622,000	2,402,530	3.8626	700.8	691.9	700.8	656.5	702.6	3,515	683.55	4.76%
2012-08-07	0	3.780	3.770	3.790	3.690	3.790	1,124,926	4,203,725	3.7369	668.9	667.2	670.7	653.0	670.7	6,357	661.31	3.28%
2012-08-06	0	3.660	3.650	3.660	3.650	3.900	566,367	2,105,056	3.7168	647.7	645.9	647.7	645.9	690.2	3,200	657.75	-0.81%
2012-08-03	0	3.690	3.690	3.700	3.690	3.840	922,000	3,445,290	3.7368	653.0	653.0	654.8	653.0	679.6	5,210	661.28	-0.81%
2012-08-02	0	3.720	3.720	3.750	3.710	3.850	362,381	1,354,553	3.7379	658.3	658.3	663.6	656.5	681.3	2,048	661.49	-3.38%
2012-08-01	0	3.850	3.840	3.850	3.730	3.910	930,655	3,597,829	3.8659	681.3	679.6	681.3	660.1	691.9	5,259	684.14	3.77%
2012-07-31	0	3.710	3.700	3.710	3.660	3.740	414,895	1,532,180	3.6929	656.5	654.8	656.5	647.7	661.9	2,344	653.53	0.82%
2012-07-30	0	3.680	3.650	3.680	3.650	3.770	594,089	2,197,506	3.6990	651.2	645.9	651.2	645.9	667.2	3,357	654.59	1.66%
2012-07-27	0	3.620	3.610	3.620	3.490	3.650	1,560,000	5,615,999	3.6000	640.6	638.9	640.6	617.6	645.9	8,815	637.08	3.43%
2012-07-26	0	3.500	3.500	3.520	3.470	3.800	2,642,633	9,558,455	3.6170	619.4	619.4	622.9	614.1	672.5	14,933	640.09	-8.62%
2012-07-25	0	3.830	3.820	3.850	3.750	3.950	1,416,056	5,407,072	3.8184	677.8	676.0	681.3	663.6	699.0	8,002	675.73	0.79%
2012-07-24	0	3.800	3.760	3.800	3.660	3.890	453,000	1,728,160	3.8149	672.5	665.4	672.5	647.7	688.4	2,560	675.12	-3.06%
2012-07-23	0	3.920	3.900	3.920	3.890	4.000	393,700	1,544,714	3.9236	693.7	690.2	693.7	688.4	707.9	2,225	694.34	-2.49%
2012-07-20	0	4.020	3.990	4.020	3.930	4.020	380,426	1,510,746	3.9712	711.4	706.1	711.4	695.5	711.4	2,150	702.77	0.75%
2012-07-19	0	3.990	3.990	4.000	3.960	4.100	320,000	1,285,900	4.0184	706.1	706.1	707.9	700.8	725.6	1,808	711.13	-2.44%
2012-07-18	0	4.090	4.090	4.100	3.980	4.100	631,000	2,541,040	4.0270	723.8	723.8	725.6	704.3	725.6	3,566	712.65	0.00%
2012-07-17	0	4.090	4.090	4.100	4.060	4.180	422,000	1,725,290	4.0884	723.8	723.8	725.6	718.5	739.7	2,385	723.51	-1.92%
2012-07-16	0	4.170	4.150	4.170	4.120	4.280	202,000	841,810	4.1674	738.0	734.4	738.0	729.1	757.4	1,141	737.49	-0.48%
2012-07-13	0	4.190	4.150	4.170	4.100	4.200	552,000	2,294,570	4.1568	741.5	734.4	738.0	725.6	743.3	3,119	735.62	0.00%
2012-07-12	0	4.190	4.190	4.200	4.090	4.250	855,322	3,537,949	4.1364	741.5	741.5	743.3	723.8	752.1	4,833	732.01	-0.71%
2012-07-11	0	4.220	4.190	4.220	4.190	4.300	710,360	2,993,694	4.2143	746.8	741.5	746.8	741.5	761.0	4,014	745.80	-3.65%
2012-07-10	0	4.380	4.370	4.380	4.210	4.380	557,335	2,384,545	4.2785	775.1	773.3	775.1	745.0	775.1	3,149	757.15	2.10%
2012-07-09	0	4.290	4.290	4.300	4.250	4.370	229,500	986,740	4.2995	759.2	759.2	761.0	752.1	773.3	1,297	760.87	-1.83%
2012-07-06	0	4.370	4.360	4.390	4.350	4.400	432,000	1,885,500	4.3646	773.3	771.6	776.9	769.8	778.7	2,441	772.39	-0.46%
2012-07-05	0	4.390	4.390	4.400	4.340	4.400	341,000	1,487,730	4.3628	776.9	776.9	778.7	768.0	778.7	1,927	772.08	0.69%
2012-07-04	0	4.360	4.360	4.370	4.180	4.500	366,000	1,592,290	4.3505	771.6	771.6	773.3	739.7	796.4	2,068	769.90	0.23%
2012-07-03	0	4.350	4.340	4.350	4.260	4.470	422,685	1,839,321	4.3515	769.8	768.0	769.8	753.9	791.0	2,388	770.08	0.00%
2012-06-29	0	4.350	4.330	4.340	4.180	4.360	1,123,104	4,757,001	4.2356	769.8	766.3	768.0	739.7	771.6	6,346	749.56	1.87%
2012-06-28	0	4.270	4.240	4.280	4.220	4.400	803,029	3,429,594	4.2708	755.6	750.3	757.4	746.8	778.7	4,538	755.80	-1.61%
2012-06-27	0	4.340	4.330	4.340	4.220	4.350	689,000	2,980,820	4.3263	768.0	766.3	768.0	746.8	769.8	3,893	765.61	-0.23%
2012-06-26	0	4.350	4.350	4.360	4.250	4.370	394,999	1,715,713	4.3436	769.8	769.8	771.6	752.1	773.3	2,232	768.67	0.00%
2012-06-25	0	4.350	4.330	4.360	4.330	4.400	316,000	1,377,730	4.3599	769.8	766.3	771.6	766.3	778.7	1,786	771.56	-0.68%
2012-06-22	0	4.380	4.380	4.390	4.290	4.420	473,390	2,053,195	4.3372	775.1	775.1	776.9	759.2	782.2	2,675	767.54	-1.13%
2012-06-21	0	4.430	4.420	4.440	4.420	4.460	203,000	899,790	4.4325	784.0	782.2	785.7	782.2	789.3	1,147	784.40	1.14%
2012-06-20	0	4.380	4.380	4.390	4.260	4.440	2,112,000	8,954,870	4.2400	775.1	775.1	776.9	753.9	785.7	11,934	750.34	3.79%
2012-06-19	0	4.220	4.210	4.260	4.190	4.300	4,916,899	20,738,162	4.2177	746.8	745.0	753.9	741.5	761.0	27,784	746.40	0.00%
2012-06-18	0	4.220	4.210	4.220	4.180	4.220	363,000	1,527,590	4.2082	746.8	745.0	746.8	739.7	746.8	2,051	744.72	1.20%
2012-06-15	0	4.170	4.140	4.180	4.120	4.190	1,448,804	6,032,728	4.1639	738.0	732.6	739.7	729.1	741.5	8,187	736.88	-0.95%
2012-06-14	0	4.210	4.220	4.230	4.100	4.220	1,022,000	4,247,505	4.1561	745.0	746.8	748.6	725.6	746.8	5,775	735.49	1.20%
2012-06-13	0	4.160	4.150	4.160	4.120	4.200	1,135,000	4,720,975	4.1594	736.2	734.4	736.2	729.1	743.3	6,414	736.09	-0.95%
2012-06-12	0	4.200	4.180	4.200	4.060	4.200	749,000	3,125,010	4.1722	743.3	739.7	743.3	718.5	743.3	4,232	738.35	-0.24%
2012-06-11	0	4.210	4.200	4.210	4.170	4.220	210,000	880,620	4.1934	745.0	743.3	745.0	738.0	746.8	1,187	742.10	1.45%
2012-06-08	0	4.150	4.150	4.160	4.020	4.250	210,000	856,100	4.0767	734.4	734.4	736.2	711.4	752.1	1,187	721.44	0.24%
2012-06-07	0	4.140	4.130	4.180	4.080	4.240	303,000	1,264,890	4.1746	732.6	730.9	739.7	722.0	750.3	1,712	738.76	1.72%
2012-06-06	0	4.070	4.070	4.080	3.990	4.080	428,000	1,737,160	4.0588	720.3	720.3	722.0	706.1	722.0	2,419	718.27	2.26%
2012-06-05	0	3.980	3.980	4.010	3.900	4.050	550,243	2,202,500	4.0028	704.3	704.3	709.6	690.2	716.7	3,109	708.36	2.05%
2012-06-04	0	3.900	3.880	3.950	3.850	3.960	1,431,545	5,610,345	3.9191	690.2	686.6	699.0	681.3	700.8	8,089	693.55	-1.76%
2012-06-01	0	3.970	3.960	3.970	3.800	3.970	779,742	3,048,855	3.9101	702.6	700.8	702.6	672.5	702.6	4,406	691.96	1.79%
2012-05-31	0	3.900	3.890	4.000	3.810	4.000	1,242,237	4,813,152	3.8746	690.2	688.4	707.9	674.2	707.9	7,020	685.67	-0.26%
2012-05-30	0	3.910	3.910	3.950	3.900	4.090	1,300,000	5,182,570	3.9866	691.9	691.9	699.0	690.2	723.8	7,346	705.50	-2.25%
2012-05-29	0	4.000	3.990	4.000	3.970	4.030	961,000	3,845,610	4.0017	707.9	706.1	707.9	702.6	713.2	5,430	708.16	0.00%
2012-05-28	0	4.000	3.990	4.020	3.960	4.090	776,085	3,124,084	4.0254	707.9	706.1	711.4	700.8	723.8	4,385	712.37	0.00%
2012-05-25	0	4.000	4.000	4.010	3.990	4.040	353,000	1,416,580	4.0130	707.9	707.9	709.6	706.1	714.9	1,995	710.16	0.25%
2012-05-24	0	3.990	3.990	4.000	3.980	4.080	847,043	3,393,172	4.0059	706.1	706.1	707.9	704.3	722.0	4,786	708.91	0.25%
2012-05-23	0	3.980	3.990	4.000	3.950	4.250	864,519	3,477,430	4.0224	704.3	706.1	707.9	699.0	752.1	4,885	711.83	-4.10%
2012-05-22	0	4.150	4.140	4.180	4.040	4.150	514,000	2,088,210	4.0627	734.4	732.6	739.7	714.9	734.4	2,904	718.96	2.22%
2012-05-21	0	4.060	4.060	4.080	4.000	4.090	472,300	1,915,103	4.0548	718.5	718.5	722.0	707.9	723.8	2,669	717.57	1.75%
2012-05-18	0	3.990	3.990	4.010	3.980	4.100	1,396,900	5,608,130	4.0147	706.1	706.1	709.6	704.3	725.6	7,894	710.47	-3.39%
2012-05-17	0	4.130	4.130	4.140	4.050	4.450	885,000	3,698,580	4.1792	730.9	730.9	732.6	716.7	787.5	5,001	739.58	-2.59%
2012-05-16	0	4.240	4.200	4.250	4.170	4.390	935,000	3,988,700	4.2660	750.3	743.3	752.1	738.0	776.9	5,283	754.94	-3.42%
2012-05-15	0	4.390	4.390	4.400	4.300	4.480	422,000	1,840,880	4.3623	776.9	776.9	778.7	761.0	792.8	2,385	771.98	0.00%
2012-05-14	0	4.390	4.380	4.390	4.360	4.500	640,925	2,838,322	4.4285	776.9	775.1	776.9	771.6	796.4	3,622	783.69	-0.68%
2012-05-11	0	4.420	4.420	4.440	4.400	4.550	889,000	3,944,220	4.4367	782.2	782.2	785.7	778.7	805.2	5,024	785.15	-1.78%
2012-05-10	0	4.500	4.470	4.500	4.430	4.830	823,280	3,713,388	4.5105	796.4	791.0	796.4	784.0	854.8	4,652	798.21	-1.10%
2012-05-09	0	4.550	4.550	4.560	4.420	4.670	1,380,000	6,231,288	4.5154	805.2	805.2	807.0	782.2	826.4	7,798	799.08	-1.09%
2012-05-08	0	4.600	4.600	4.640	4.590	4.750	625,000	2,913,770	4.6620	814.0	814.0	821.1	812.3	840.6	3,532	825.03	-0.22%
2012-05-07	0	4.610	4.600	4.610	4.600	4.720	522,071	2,421,602	4.6385	815.8	814.0	815.8	814.0	835.3	2,950	820.85	-2.74%
2012-05-04	0	4.740	4.730	4.740	4.610	4.740	395,102	1,846,687	4.6740	838.8	837.1	838.8	815.8	838.8	2,233	827.14	0.85%
2012-05-03	0	4.700	4.660	4.690	4.550	4.820	1,558,626	7,311,833	4.6912	831.7	824.7	830.0	805.2	853.0	8,807	830.19	-1.47%
2012-05-02	0	4.770	4.770	4.780	4.640	4.780	1,608,542	7,572,832	4.7079	844.1	844.1	845.9	821.1	845.9	9,089	833.14	2.80%
2012-04-30	0	4.640	4.640	4.650	4.600	4.690	1,327,766	6,167,275	4.6449	821.1	821.1	822.9	814.0	830.0	7,503	821.99	0.22%
2012-04-27	0	4.630	4.630	4.650	4.630	4.920	1,762,238	8,298,419	4.7090	819.4	819.4	822.9	819.4	870.7	9,958	833.34	-2.94%
2012-04-26	0	4.770	4.750	4.770	4.700	4.900	3,843,414	18,375,469	4.7810	844.1	840.6	844.1	831.7	867.1	21,718	846.08	-2.25%
2012-04-25	0	4.880	4.890	4.900	4.820	4.900	1,116,000	5,407,490	4.8454	863.6	865.4	867.1	853.0	867.1	6,306	857.48	0.83%
2012-04-24	0	4.840	4.850	4.900	4.800	4.950	1,734,000	8,388,900	4.8379	856.5	858.3	867.1	849.4	876.0	9,798	856.15	-3.39%
2012-04-23	0	5.010	4.970	4.990	4.910	5.140	2,350,000	11,849,025	5.0421	886.6	879.5	883.1	868.9	909.6	13,279	892.29	-2.53%
2012-04-20	0	5.140	5.140	5.150	5.060	5.140	928,517	4,737,062	5.1018	909.6	909.6	911.4	895.5	909.6	5,247	902.84	-0.19%
2012-04-19	0	5.150	5.150	5.160	5.040	5.250	770,690	3,975,550	5.1584	911.4	911.4	913.2	891.9	929.1	4,355	912.87	-2.83%
2012-04-18	0	5.300	5.300	5.310	5.250	5.340	189,000	1,000,080	5.2914	937.9	937.9	939.7	929.1	945.0	1,068	936.41	-0.75%
2012-04-17	0	5.340	5.340	5.350	5.200	5.340	528,064	2,790,485	5.2844	945.0	945.0	946.8	920.2	945.0	2,984	935.16	-0.74%
2012-04-16	0	5.380	5.380	5.400	5.340	5.450	420,630	2,256,790	5.3653	952.1	952.1	955.6	945.0	964.5	2,377	949.47	-0.19%
2012-04-13	0	5.390	5.380	5.410	5.370	5.430	407,157	2,194,685	5.3903	953.9	952.1	957.4	950.3	960.9	2,301	953.90	0.00%
2012-04-12	0	5.390	5.390	5.430	5.340	5.420	1,205,955	6,519,664	5.4062	953.9	953.9	960.9	945.0	959.2	6,815	956.72	0.00%
2012-04-11	0	5.390	5.390	5.440	5.330	5.520	2,286,000	12,425,765	5.4356	953.9	953.9	962.7	943.2	976.9	12,918	961.92	-2.00%
2012-04-10	0	5.500	5.500	5.530	5.430	5.590	357,000	1,956,050	5.4791	973.3	973.3	978.6	960.9	989.2	2,017	969.63	0.18%
2012-04-05	0	5.490	5.490	5.500	5.320	5.490	439,653	2,371,727	5.3945	971.5	971.5	973.3	941.5	971.5	2,484	954.66	1.29%
2012-04-03	0	5.420	5.420	5.440	5.370	5.690	1,623,902	8,914,509	5.4896	959.2	959.2	962.7	950.3	1,007	9,176	971.47	1.31%
2012-04-02	0	5.350	5.350	5.370	5.200	5.380	1,003,000	5,307,965	5.2921	946.8	946.8	950.3	920.2	952.1	5,668	936.53	1.33%
2012-03-30	0	5.280	5.250	5.300	5.230	5.380	1,405,827	7,453,506	5.3019	934.4	929.1	937.9	925.5	952.1	7,944	938.26	-1.68%
2012-03-29	0	5.370	5.370	5.380	5.230	5.480	1,192,000	6,345,880	5.3237	950.3	950.3	952.1	925.5	969.8	6,736	942.12	-3.59%
2012-03-28	0	5.570	5.560	5.620	5.510	5.780	680,188	3,800,947	5.5881	985.7	983.9	994.6	975.1	1,023	3,844	988.91	0.91%
2012-03-27	0	5.520	5.520	5.670	5.510	5.760	1,074,420	6,079,806	5.6587	976.9	976.9	1,003	975.1	1,019	6,071	1,001.4	-2.82%
2012-03-26	0	5.680	5.660	5.690	5.580	5.700	773,689	4,358,259	5.6331	1,005	1,002	1,007	987.5	1,009	4,372	996.87	2.53%
2012-03-23	0	5.540	5.480	5.550	5.450	5.550	1,988,194	10,891,160	5.4779	980.4	969.8	982.2	964.5	982.2	11,235	969.41	1.84%
2012-03-22	0	5.440	5.440	5.470	5.350	5.500	2,370,000	12,913,510	5.4487	962.7	962.7	968.0	946.8	973.3	13,392	964.25	0.18%
2012-03-21	0	5.430	5.350	5.440	5.310	5.500	1,940,500	10,427,275	5.3735	960.9	946.8	962.7	939.7	973.3	10,965	950.93	-0.73%
2012-03-20	0	5.470	5.450	5.480	5.330	5.480	2,477,070	13,428,510	5.4211	968.0	964.5	969.8	943.2	969.8	13,997	959.36	1.67%
2012-03-19	0	5.380	5.380	5.390	5.330	5.560	1,689,500	9,114,200	5.3946	952.1	952.1	953.9	943.2	983.9	9,547	954.67	2.87%
2012-03-16	0	5.230	5.230	5.290	5.150	5.330	1,485,933	7,843,877	5.2788	925.5	925.5	936.2	911.4	943.2	8,397	934.17	-2.61%
2012-03-15	0	5.370	5.370	5.380	5.330	5.490	2,646,724	14,292,518	5.4001	950.3	950.3	952.1	943.2	971.5	14,956	955.64	-4.96%
2012-03-14	0	5.650	5.630	5.640	5.510	5.760	1,830,852	10,301,630	5.6267	999.9	996.3	998.1	975.1	1,019	10,346	995.74	0.00%
2012-03-13	0	5.650	5.640	5.670	5.530	5.820	3,735,518	21,255,115	5.6900	999.9	998.1	1,003	978.6	1,030	21,109	1,006.9	-1.74%
2012-03-12	0	5.750	5.740	5.770	5.540	5.900	2,326,453	13,282,957	5.7095	1,018	1,016	1,021	980.4	1,044	13,146	1,010.4	3.23%
2012-03-09	0	5.570	5.530	5.590	5.420	5.600	6,606,677	36,573,018	5.5358	985.7	978.6	989.2	959.2	991.0	37,333	979.65	6.30%
2012-03-08	0	5.240	5.240	5.250	5.050	5.310	3,467,933	17,980,305	5.1847	927.3	927.3	929.1	893.7	939.7	19,596	917.53	4.83%
2012-03-07	0	5.060	5.050	5.070	4.860	5.130	1,879,045	9,463,214	5.0362	884.6	882.9	886.4	849.6	896.8	10,748	880.44	1.40%
2012-03-06	0	4.990	4.990	5.000	4.900	5.140	2,324,002	11,639,260	5.0083	872.4	872.4	874.1	856.6	898.6	13,293	875.56	-2.35%
2012-03-05	0	5.110	5.110	5.120	4.920	5.250	3,768,693	19,414,074	5.1514	893.3	893.3	895.1	860.1	917.8	21,557	900.59	4.50%
2012-03-02	0	4.890	4.850	4.890	4.680	4.900	5,068,000	24,405,297	4.8156	854.9	847.9	854.9	818.2	856.6	28,989	841.87	4.71%
2012-03-01	0	4.670	4.660	4.670	4.630	4.720	1,643,415	7,678,552	4.6723	816.4	814.7	816.4	809.4	825.2	9,400	816.83	-0.43%
2012-02-29	0	4.690	4.650	4.700	4.550	4.720	6,102,882	28,390,721	4.6520	819.9	812.9	821.7	795.4	825.2	34,909	813.28	2.85%
2012-02-28	0	4.560	4.560	4.570	4.480	4.600	3,508,000	15,940,801	4.5441	797.2	797.2	798.9	783.2	804.2	20,066	794.42	0.44%
2012-02-27	0	4.540	4.530	4.540	4.280	4.640	8,503,774	38,403,337	4.5160	793.7	791.9	793.7	748.2	811.2	48,642	789.51	2.02%
2012-02-24	0	4.450	4.460	4.470	4.190	4.520	11,444,000	50,388,905	4.4031	778.0	779.7	781.5	732.5	790.2	65,460	769.76	2.30%
2012-02-23	0	4.350	4.350	4.360	4.200	4.390	16,253,020	70,303,915	4.3256	760.5	760.5	762.2	734.3	767.5	92,968	756.21	2.35%
2012-02-22	0	4.250	4.240	4.260	3.980	4.800	33,844,732	144,488,383	4.2692	743.0	741.3	744.7	695.8	839.2	193,594	746.35	-12.55%
2012-02-21	0	4.860	4.870	4.900	4.770	4.910	4,882,913	23,661,134	4.8457	849.6	851.4	856.6	833.9	858.4	27,931	847.14	0.83%
2012-02-20	0	4.820	4.810	4.850	4.760	4.850	3,281,043	15,760,402	4.8035	842.6	840.9	847.9	832.2	847.9	18,768	839.76	1.26%
2012-02-17	0	4.760	4.760	4.800	4.730	4.900	7,956,855	38,172,377	4.7974	832.2	832.2	839.2	826.9	856.6	45,514	838.70	-0.21%
2012-02-16	0	4.770	4.770	4.780	4.640	4.790	2,554,858	12,120,775	4.7442	833.9	833.9	835.7	811.2	837.4	14,614	829.40	2.80%
2012-02-15	0	4.640	4.640	4.660	4.570	4.680	2,112,059	9,773,831	4.6276	811.2	811.2	814.7	798.9	818.2	12,081	809.02	1.53%
2012-02-14	0	4.570	4.560	4.570	4.550	4.660	2,268,665	10,407,712	4.5876	798.9	797.2	798.9	795.4	814.7	12,977	802.02	-1.51%
2012-02-13	0	4.640	4.650	4.660	4.510	4.730	2,659,000	12,222,680	4.5967	811.2	812.9	814.7	788.5	826.9	15,210	803.61	-0.22%
2012-02-10	0	4.650	4.650	4.680	4.560	4.850	7,463,000	35,204,299	4.7172	812.9	812.9	818.2	797.2	847.9	42,689	824.67	-2.11%
2012-02-09	0	4.750	4.720	4.740	4.560	4.800	8,266,586	38,974,961	4.7148	830.4	825.2	828.7	797.2	839.2	47,285	824.25	4.40%
2012-02-08	0	4.550	4.550	4.570	4.520	4.620	6,258,023	28,489,747	4.5525	795.4	795.4	798.9	790.2	807.7	35,796	795.89	-0.87%
2012-02-07	0	4.590	4.580	4.600	4.520	4.620	6,818,777	31,196,476	4.5751	802.4	800.7	804.2	790.2	807.7	39,004	799.83	1.10%
2012-02-06	0	4.540	4.540	4.550	4.460	4.700	7,361,000	33,465,367	4.5463	793.7	793.7	795.4	779.7	821.7	42,105	794.80	3.18%
2012-02-03	0	4.400	4.370	4.410	4.270	4.410	4,025,934	17,501,345	4.3472	769.2	764.0	771.0	746.5	771.0	23,029	759.98	4.02%
2012-02-02	0	4.230	4.240	4.250	4.210	4.280	4,940,028	20,991,170	4.2492	739.5	741.3	743.0	736.0	748.2	28,257	742.86	-0.24%
2012-02-01	0	4.240	4.240	4.260	4.190	4.280	2,019,808	8,571,130	4.2435	741.3	741.3	744.7	732.5	748.2	11,553	741.87	0.24%
2012-01-31	0	4.230	4.220	4.240	4.180	4.300	1,145,000	4,844,981	4.2314	739.5	737.8	741.3	730.8	751.7	6,549	739.75	-1.40%
2012-01-30	0	4.290	4.270	4.290	4.200	4.440	2,214,000	9,508,655	4.2948	750.0	746.5	750.0	734.3	776.2	12,664	750.83	0.23%
2012-01-27	0	4.280	4.270	4.280	4.180	4.280	2,866,621	12,167,831	4.2447	748.2	746.5	748.2	730.8	748.2	16,397	742.07	1.90%
2012-01-26	0	4.200	4.200	4.210	4.140	4.260	2,917,000	12,256,600	4.2018	734.3	734.3	736.0	723.8	744.7	16,685	734.57	0.00%
2012-01-20	0	4.200	4.180	4.200	4.100	4.310	4,413,907	18,551,373	4.2029	734.3	730.8	734.3	716.8	753.5	25,248	734.77	-0.24%
2012-01-19	0	4.210	4.200	4.210	4.050	4.340	2,981,000	12,482,353	4.1873	736.0	734.3	736.0	708.0	758.7	17,052	732.04	-0.94%
2012-01-18	0	4.250	4.240	4.280	4.180	4.520	2,138,750	9,236,103	4.3185	743.0	741.3	748.2	730.8	790.2	12,234	754.97	-0.70%
2012-01-17	0	4.280	4.250	4.330	4.160	4.400	2,022,812	8,599,138	4.2511	748.2	743.0	757.0	727.3	769.2	11,571	743.19	-0.23%
2012-01-16	0	4.290	4.270	4.340	4.200	4.400	2,545,000	10,953,170	4.3038	750.0	746.5	758.7	734.3	769.2	14,558	752.40	-2.28%
2012-01-13	0	4.390	4.380	4.390	4.390	4.600	2,661,341	11,854,867	4.4545	767.5	765.7	767.5	767.5	804.2	15,223	778.75	-2.23%
2012-01-12	0	4.490	4.490	4.500	4.470	4.570	3,619,372	16,370,334	4.5230	785.0	785.0	786.7	781.5	798.9	20,703	790.72	1.35%
2012-01-11	0	4.430	4.380	4.450	4.320	4.520	4,012,263	17,740,390	4.4215	774.5	765.7	778.0	755.2	790.2	22,950	772.99	0.00%
2012-01-10	0	4.430	4.420	4.430	4.350	4.500	3,100,343	13,714,159	4.4234	774.5	772.7	774.5	760.5	786.7	17,734	773.32	1.84%
2012-01-09	0	4.350	4.350	4.360	4.250	4.420	851,000	3,674,190	4.3175	760.5	760.5	762.2	743.0	772.7	4,868	754.80	2.35%
2012-01-06	0	4.250	4.240	4.250	4.180	4.440	2,125,515	9,081,331	4.2725	743.0	741.3	743.0	730.8	776.2	12,158	746.94	-1.39%
2012-01-05	0	4.310	4.300	4.310	4.240	4.370	1,066,001	4,601,874	4.3170	753.5	751.7	753.5	741.3	764.0	6,098	754.70	2.13%
2012-01-04	0	4.220	4.200	4.250	4.150	4.240	2,822,000	11,845,995	4.1977	737.8	734.3	743.0	725.5	741.3	16,142	733.86	2.93%
2012-01-03	0	4.100	4.090	4.100	4.020	4.120	4,122,821	16,869,980	4.0919	716.8	715.0	716.8	702.8	720.3	23,583	715.35	0.24%
2011-12-30	0	4.090	4.050	4.090	4.000	4.100	523,306	2,129,757	4.0698	715.0	708.0	715.0	699.3	716.8	2,993	711.50	3.02%
2011-12-29	0	3.970	3.970	4.000	3.900	4.050	1,012,000	4,028,530	3.9808	694.0	694.0	699.3	681.8	708.0	5,789	695.93	-1.00%
2011-12-28	0	4.010	3.960	4.020	3.960	4.060	818,734	3,291,095	4.0197	701.0	692.3	702.8	692.3	709.8	4,683	702.74	-1.23%
2011-12-23	0	4.060	4.050	4.060	3.910	4.070	2,208,794	8,880,689	4.0206	709.8	708.0	709.8	683.6	711.5	12,634	702.90	0.74%
2011-12-22	0	4.030	4.030	4.040	3.960	4.100	2,479,000	9,961,590	4.0184	704.5	704.5	706.3	692.3	716.8	14,180	702.51	0.50%
2011-12-21	0	4.010	4.000	4.050	3.970	4.160	1,103,000	4,461,960	4.0453	701.0	699.3	708.0	694.0	727.3	6,309	707.21	-0.50%
2011-12-20	0	4.030	4.020	4.030	3.950	4.050	2,078,019	8,316,424	4.0021	704.5	702.8	704.5	690.6	708.0	11,886	699.66	2.54%
2011-12-19	0	3.930	3.920	3.980	3.890	4.000	894,060	3,520,810	3.9380	687.1	685.3	695.8	680.1	699.3	5,114	688.45	-3.20%
2011-12-16	0	4.060	4.060	4.100	4.050	4.490	3,011,144	12,401,959	4.1187	709.8	709.8	716.8	708.0	785.0	17,224	720.04	-6.45%
2011-12-15	0	4.340	4.320	4.360	4.290	4.410	946,000	4,128,430	4.3641	758.7	755.2	762.2	750.0	771.0	5,411	762.94	-1.36%
2011-12-14	0	4.400	4.380	4.420	4.350	4.470	622,154	2,746,259	4.4141	769.2	765.7	772.7	760.5	781.5	3,559	771.69	-0.45%
2011-12-13	0	4.420	4.420	4.440	4.100	4.440	654,000	2,814,730	4.3039	772.7	772.7	776.2	716.8	776.2	3,741	752.42	0.68%
2011-12-12	0	4.390	4.390	4.470	4.380	4.700	2,555,000	11,611,936	4.5448	767.5	767.5	781.5	765.7	821.7	14,615	794.53	-1.35%
2011-12-09	0	4.450	4.450	4.480	4.450	4.740	1,434,920	6,473,004	4.5111	778.0	778.0	783.2	778.0	828.7	8,208	788.64	-5.32%
2011-12-08	0	4.700	4.700	4.710	4.640	4.780	1,129,570	5,304,770	4.6963	821.7	821.7	823.4	811.2	835.7	6,461	821.02	-1.47%
2011-12-07	0	4.770	4.770	4.800	4.740	4.850	936,027	4,486,125	4.7927	833.9	833.9	839.2	828.7	847.9	5,354	837.88	-0.63%
2011-12-06	0	4.800	4.800	4.870	4.780	4.880	612,286	2,950,811	4.8193	839.2	839.2	851.4	835.7	853.1	3,502	842.53	0.00%
2011-12-05	0	4.800	4.800	4.810	4.750	4.870	2,335,055	11,224,412	4.8069	839.2	839.2	840.9	830.4	851.4	13,357	840.36	-1.64%
2011-12-02	0	4.880	4.860	4.870	4.860	4.990	1,636,782	8,020,247	4.9000	853.1	849.6	851.4	849.6	872.4	9,362	856.64	-1.01%
2011-12-01	0	4.930	4.900	4.930	4.870	5.100	5,584,108	27,548,459	4.9334	861.9	856.6	861.9	851.4	891.6	31,941	862.47	-0.20%
2011-11-30	0	4.940	4.940	4.960	4.870	4.980	3,040,895	15,044,509	4.9474	863.6	863.6	867.1	851.4	870.6	17,394	864.92	-0.40%
2011-11-29	0	4.960	4.940	5.000	4.890	5.100	5,968,885	29,708,869	4.9773	867.1	863.6	874.1	854.9	891.6	34,142	870.15	-0.40%
2011-11-28	0	4.980	4.980	5.060	4.800	5.120	6,617,000	32,728,510	4.9461	870.6	870.6	884.6	839.2	895.1	37,850	864.70	2.89%
2011-11-25	0	4.840	4.840	4.860	4.750	4.970	1,742,000	8,440,400	4.8452	846.1	846.1	849.6	830.4	868.9	9,964	847.06	0.83%
2011-11-24	0	4.800	4.730	4.800	4.690	4.900	4,324,412	20,661,086	4.7778	839.2	826.9	839.2	819.9	856.6	24,736	835.27	2.35%
2011-11-23	0	4.690	4.690	4.700	4.670	5.020	103,386,000	482,113,700	4.6632	819.9	819.9	821.7	816.4	877.6	591,375	815.24	-6.57%
2011-11-22	0	5.020	5.020	5.030	5.020	5.130	576,000	2,920,080	5.0696	877.6	877.6	879.4	877.6	896.8	3,295	886.28	-0.20%
2011-11-21	0	5.030	5.030	5.050	5.030	5.250	410,518	2,103,296	5.1235	879.4	879.4	882.9	879.4	917.8	2,348	895.71	-5.09%
2011-11-18	0	5.300	5.300	5.320	5.250	5.300	365,000	1,929,520	5.2864	926.6	926.6	930.1	917.8	926.6	2,088	924.18	-0.19%
2011-11-17	0	5.310	5.300	5.330	5.280	5.380	260,000	1,377,300	5.2973	928.3	926.6	931.8	923.1	940.5	1,487	926.09	-1.67%
2011-11-16	0	5.400	5.300	5.400	5.220	5.580	585,000	3,091,580	5.2848	944.0	926.6	944.0	912.6	975.5	3,346	923.90	-0.92%
2011-11-15	0	5.450	5.380	5.520	5.010	5.520	526,297	2,760,561	5.2453	952.8	940.5	965.0	875.9	965.0	3,010	916.99	6.03%
2011-11-14	0	5.140	5.140	5.160	5.140	5.300	2,455,000	12,792,265	5.2107	898.6	898.6	902.1	898.6	926.6	14,043	910.95	-1.53%
2011-11-11	0	5.220	5.220	5.230	5.190	5.350	1,274,960	6,684,780	5.2431	912.6	912.6	914.3	907.3	935.3	7,293	916.62	-1.51%
2011-11-10	0	5.300	5.300	5.320	5.160	5.450	2,335,000	12,304,650	5.2697	926.6	926.6	930.1	902.1	952.8	13,356	921.26	-4.00%
2011-11-09	0	5.680	5.680	5.710	5.630	5.820	881,000	5,020,005	5.6981	965.1	965.1	970.2	956.6	988.9	5,185	968.21	0.53%
2011-11-08	0	5.650	5.650	5.700	5.610	5.800	777,000	4,439,670	5.7139	960.0	960.0	968.5	953.2	985.5	4,573	970.89	-1.05%
2011-11-07	0	5.710	5.690	5.730	5.580	6.370	1,121,018	6,405,454	5.7140	970.2	966.8	973.6	948.1	1,082	6,597	970.91	3.82%
2011-11-04	0	5.500	5.480	5.500	5.360	5.600	2,183,045	11,964,374	5.4806	934.5	931.2	934.5	910.8	951.5	12,848	931.25	5.77%
2011-11-03	0	5.200	5.200	5.270	5.200	5.330	1,278,018	6,735,235	5.2701	883.6	883.6	895.5	883.6	905.7	7,521	895.48	-1.33%
2011-11-02	0	5.270	5.240	5.280	5.080	5.290	2,343,200	12,157,595	5.1885	895.5	890.4	897.2	863.2	898.9	13,790	881.61	0.00%
2011-11-01	0	5.270	5.250	5.280	5.160	5.300	1,674,895	8,779,078	5.2416	895.5	892.1	897.2	876.8	900.6	9,857	890.64	-2.95%
2011-10-31	0	5.430	5.420	5.430	5.300	5.510	2,476,350	13,413,294	5.4166	922.7	921.0	922.7	900.6	936.2	14,574	920.37	0.37%
2011-10-28	0	5.410	5.390	5.410	5.390	5.790	1,998,000	10,934,760	5.4729	919.3	915.9	919.3	915.9	983.8	11,759	929.94	0.93%
2011-10-27	0	5.360	5.340	5.360	5.100	5.360	1,754,000	9,300,160	5.3023	910.8	907.4	910.8	866.6	910.8	10,323	900.95	6.14%
2011-10-26	0	5.050	5.050	5.060	5.000	5.150	4,687,920	23,676,432	5.0505	858.1	858.1	859.8	849.6	875.1	27,589	858.17	0.60%
2011-10-25	0	5.020	4.990	5.020	4.990	5.070	8,112,828	40,696,716	5.0163	853.0	847.9	853.0	847.9	861.5	47,746	852.37	2.87%
2011-10-24	0	4.880	4.870	4.890	4.870	4.940	2,595,000	12,723,855	4.9032	829.2	827.5	830.9	827.5	839.4	15,272	833.15	0.41%
2011-10-21	0	4.860	4.820	4.860	4.820	5.080	956,000	4,712,520	4.9294	825.8	819.0	825.8	819.0	863.2	5,626	837.60	-1.62%
2011-10-20	0	4.940	4.940	4.950	4.910	5.100	3,106,303	15,462,107	4.9777	839.4	839.4	841.1	834.3	866.6	18,281	845.79	-2.76%
2011-10-19	0	5.080	5.060	5.080	5.000	5.280	1,883,000	9,641,594	5.1203	863.2	859.8	863.2	849.6	897.2	11,082	870.04	-2.31%
2011-10-18	0	5.200	5.140	5.250	5.080	5.320	1,742,000	9,058,424	5.2000	883.6	873.4	892.1	863.2	904.0	10,252	883.58	-2.62%
2011-10-17	0	5.340	5.310	5.340	5.210	5.350	2,048,006	10,835,870	5.2909	907.4	902.3	907.4	885.3	909.1	12,053	899.03	3.09%
2011-10-14	0	5.180	5.170	5.180	5.040	5.250	9,909,772	50,152,620	5.0609	880.2	878.5	880.2	856.4	892.1	58,321	859.94	-1.15%
2011-10-13	0	5.240	5.220	5.240	5.160	5.450	9,811,799	50,332,209	5.1298	890.4	887.0	890.4	876.8	926.1	57,744	871.64	-2.42%
2011-10-12	0	5.370	5.340	5.370	5.040	5.390	8,510,140	44,644,524	5.2460	912.5	907.4	912.5	856.4	915.9	50,084	891.40	0.75%
2011-10-11	0	5.330	5.330	5.350	4.610	5.530	2,903,670	15,283,812	5.2636	905.7	905.7	909.1	783.3	939.6	17,089	894.38	18.97%
2011-10-10	0	4.480	4.480	4.580	4.280	4.500	2,136,034	9,394,440	4.3981	761.2	761.2	778.2	727.2	764.6	12,571	747.31	4.19%
2011-10-07	0	4.300	4.300	4.380	4.030	4.360	9,120,016	37,568,534	4.1193	730.6	730.6	744.2	684.8	740.8	53,673	699.95	7.23%
2011-10-06	0	4.010	3.990	4.010	3.960	4.250	2,479,271	10,022,598	4.0426	681.4	678.0	681.4	672.9	722.2	14,591	686.90	0.25%
2011-10-04	0	4.000	4.000	4.030	3.800	4.110	3,207,292	12,919,356	4.0281	679.7	679.7	684.8	645.7	698.4	18,876	684.45	-0.99%
2011-10-03	0	4.040	4.010	4.080	3.580	4.170	9,843,292	37,582,597	3.8181	686.5	681.4	693.3	608.3	708.6	57,930	648.76	11.60%
2011-09-30	0	3.620	3.620	3.660	2.730	4.880	28,499,425	98,934,732	3.4715	615.1	615.1	621.9	463.9	829.2	167,724	589.86	-27.60%
2011-09-28	0	5.000	4.980	5.000	4.900	5.600	3,157,221	16,317,956	5.1685	849.6	846.2	849.6	832.6	951.5	18,581	878.21	-8.76%
2011-09-27	0	5.480	5.460	5.480	5.480	5.850	2,219,345	12,316,228	5.5495	931.2	927.8	931.2	931.2	994.0	13,061	942.96	0.92%
2011-09-26	0	5.430	5.400	5.440	5.320	5.690	1,203,000	6,533,950	5.4314	922.7	917.6	924.4	904.0	966.8	7,080	922.89	-2.16%
2011-09-23	0	5.550	5.530	5.550	5.450	5.600	1,186,750	6,577,207	5.5422	943.0	939.6	943.0	926.1	951.5	6,984	941.72	-3.14%
2011-09-22	0	5.730	5.700	5.730	5.570	5.850	1,149,717	6,554,996	5.7014	973.6	968.5	973.6	946.4	994.0	6,766	968.77	-3.70%
2011-09-21	0	5.950	5.880	5.950	5.630	5.950	403,000	2,350,531	5.8326	1,011	999.1	1,011	956.6	1,011	2,372	991.06	1.36%
2011-09-20	0	5.870	5.870	5.950	5.750	5.930	879,397	5,122,753	5.8253	997.4	997.4	1,011	977.0	1,008	5,175	989.82	-1.34%
2011-09-19	0	5.950	5.910	5.940	5.860	6.300	3,743,090	22,694,357	6.0630	1,011	1,004	1,009	995.7	1,070	22,029	1,030.2	-4.03%
2011-09-16	0	6.200	6.180	6.200	5.780	6.250	5,708,814	34,823,949	6.1000	1,053	1,050	1,053	982.1	1,062	33,597	1,036.5	8.20%
2011-09-15	0	5.730	5.700	5.740	5.650	5.790	2,301,001	13,191,685	5.7330	973.6	968.5	975.3	960.0	983.8	13,542	974.14	2.32%
2011-09-14	0	5.600	5.570	5.600	5.500	5.750	2,635,000	14,824,902	5.6261	951.5	946.4	951.5	934.5	977.0	15,507	955.98	-0.88%
2011-09-12	0	5.650	5.660	5.700	5.550	5.720	1,502,000	8,494,653	5.6556	960.0	961.7	968.5	943.0	971.9	8,840	960.98	-0.18%
2011-09-09	0	5.660	5.650	5.660	5.590	5.690	1,344,466	7,608,953	5.6595	961.7	960.0	961.7	949.8	966.8	7,912	961.64	1.43%
2011-09-08	0	5.580	5.570	5.690	5.550	5.690	967,167	5,419,641	5.6036	948.1	946.4	966.8	943.0	966.8	5,692	952.16	0.72%
2011-09-07	0	5.540	5.540	5.570	5.520	5.680	350,327	1,952,285	5.5728	941.3	941.3	946.4	937.9	965.1	2,062	946.91	-0.72%
2011-09-06	0	5.580	5.570	5.590	5.400	5.610	3,149,000	17,342,981	5.5075	948.1	946.4	949.8	917.6	953.2	18,532	935.82	1.27%
2011-09-05	0	5.510	5.510	5.520	5.430	5.550	1,254,158	6,911,544	5.5109	936.2	936.2	937.9	922.7	943.0	7,381	936.40	-1.08%
2011-09-02	0	5.570	5.560	5.570	5.560	5.660	1,976,000	11,045,866	5.5900	946.4	944.7	946.4	944.7	961.7	11,629	949.84	-1.59%
2011-09-01	0	5.660	5.660	5.690	5.570	5.780	5,968,040	33,795,804	5.6628	961.7	961.7	966.8	946.4	982.1	35,123	962.21	0.18%
2011-08-31	0	5.650	5.650	5.660	5.530	5.670	1,062,600	5,985,319	5.6327	960.0	960.0	961.7	939.6	963.4	6,254	957.10	0.36%
2011-08-30	0	5.630	5.630	5.700	5.360	5.700	1,782,826	9,820,419	5.5083	956.6	956.6	968.5	910.8	968.5	10,492	935.97	4.45%
2011-08-29	0	5.390	5.390	5.440	5.340	5.690	1,247,630	6,796,395	5.4474	915.9	915.9	924.4	907.4	966.8	7,343	925.62	-3.58%
2011-08-26	0	5.590	5.590	5.620	5.590	5.750	2,194,210	12,345,228	5.6263	949.8	949.8	954.9	949.8	977.0	12,913	956.01	-2.44%
2011-08-25	0	5.730	5.730	5.740	5.730	5.840	707,000	4,087,500	5.7815	973.6	973.6	975.3	973.6	992.3	4,161	982.38	-2.05%
2011-08-24	0	5.850	5.840	5.880	5.780	5.990	232,000	1,355,240	5.8416	994.0	992.3	999.1	982.1	1,018	1,365	992.59	0.00%
2011-08-23	0	5.850	5.840	5.880	5.510	5.950	960,023	5,609,925	5.8435	994.0	992.3	999.1	936.2	1,011	5,650	992.92	-0.85%
2011-08-22	0	5.900	5.880	5.900	5.850	5.980	1,011,023	5,962,865	5.8979	1,003	999.1	1,003	994.0	1,016	5,950	1,002.2	-0.84%
2011-08-19	0	5.950	5.950	5.970	5.880	6.200	1,048,054	6,246,560	5.9602	1,011	1,011	1,014	999.1	1,053	6,168	1,012.7	-4.80%
2011-08-18	0	6.250	6.250	6.320	6.170	6.320	2,056,000	12,828,825	6.2397	1,062	1,062	1,074	1,048	1,074	12,100	1,060.2	-1.11%
2011-08-17	0	6.320	6.320	6.340	6.250	6.380	2,198,000	13,906,714	6.3270	1,074	1,074	1,077	1,062	1,084	12,936	1,075.1	0.16%
2011-08-16	0	6.310	6.300	6.310	6.240	6.330	1,006,000	6,315,260	6.2776	1,072	1,070	1,072	1,060	1,076	5,920	1,066.7	-1.41%
2011-08-15	0	6.400	6.350	6.400	6.160	6.490	1,938,800	12,301,349	6.3448	1,087	1,079	1,087	1,047	1,103	11,410	1,078.1	1.27%
2011-08-12	0	6.320	6.300	6.320	6.270	6.560	1,176,551	7,453,095	6.3347	1,074	1,070	1,074	1,065	1,115	6,924	1,076.4	-2.47%
2011-08-11	0	6.480	6.360	6.500	6.040	6.500	1,005,000	6,353,430	6.3218	1,101	1,081	1,104	1,026	1,104	5,915	1,074.2	1.41%
2011-08-10	0	6.390	6.290	6.390	6.180	6.490	2,507,079	15,774,658	6.2920	1,086	1,069	1,086	1,050	1,103	14,755	1,069.1	6.86%
2011-08-09	0	5.980	5.900	6.020	5.180	6.100	4,335,082	23,906,563	5.5147	1,016	1,003	1,023	880.2	1,037	25,513	937.04	4.00%
2011-08-08	0	5.750	5.710	5.750	5.020	5.950	6,560,960	36,976,350	5.6358	977.0	970.2	977.0	853.0	1,011	38,612	957.63	-5.43%
2011-08-05	0	6.080	6.090	6.160	6.050	6.250	3,071,600	18,715,940	6.0932	1,033	1,035	1,047	1,028	1,062	18,077	1,035.3	-6.32%
2011-08-04	0	6.490	6.500	6.530	6.220	6.580	1,549,000	10,027,190	6.4733	1,103	1,104	1,110	1,057	1,118	9,116	1,099.9	3.84%
2011-08-03	0	6.250	6.250	6.420	6.150	6.380	4,482,906	28,069,508	6.2615	1,062	1,062	1,091	1,045	1,084	26,383	1,063.9	-2.80%
2011-08-02	0	6.430	6.420	6.430	6.380	6.540	1,758,033	11,368,787	6.4668	1,093	1,091	1,093	1,084	1,111	10,346	1,098.8	-1.68%
2011-08-01	0	6.540	6.520	6.550	6.450	6.780	4,940,680	32,558,227	6.5898	1,111	1,108	1,113	1,096	1,152	29,077	1,119.7	-3.40%
2011-07-29	0	6.770	6.750	6.780	6.630	6.880	7,146,450	48,427,825	6.7765	1,150	1,147	1,152	1,127	1,169	42,058	1,151.4	2.73%
2011-07-28	0	6.590	6.580	6.600	6.510	6.650	859,000	5,660,860	6.5901	1,120	1,118	1,121	1,106	1,130	5,055	1,119.8	-1.64%
2011-07-27	0	6.700	6.670	6.700	6.650	6.770	605,054	4,053,380	6.6992	1,138	1,133	1,138	1,130	1,150	3,561	1,138.3	-1.03%
2011-07-26	0	6.770	6.750	6.760	6.760	6.890	1,302,329	8,873,110	6.8133	1,150	1,147	1,149	1,149	1,171	7,664	1,157.7	-0.44%
2011-07-25	0	6.800	6.800	6.810	6.780	6.830	1,151,000	7,892,972	6.8575	1,155	1,155	1,157	1,152	1,161	6,774	1,165.2	-1.31%
2011-07-22	0	6.890	6.870	6.910	6.850	6.910	531,071	3,658,821	6.8895	1,171	1,167	1,174	1,164	1,174	3,125	1,170.7	-0.14%
2011-07-21	0	6.900	6.870	6.900	6.700	7.000	1,069,661	7,345,874	6.8675	1,172	1,167	1,172	1,138	1,189	6,295	1,166.9	-0.86%
2011-07-20	0	6.960	6.920	6.960	6.900	7.100	804,142	5,598,298	6.9618	1,183	1,176	1,183	1,172	1,206	4,733	1,182.9	0.14%
2011-07-19	0	6.950	6.950	6.990	6.910	7.250	1,170,000	8,210,890	7.0179	1,181	1,181	1,188	1,174	1,232	6,886	1,192.5	-1.97%
2011-07-18	0	7.090	7.100	7.110	6.910	7.310	1,624,437	11,467,647	7.0595	1,205	1,206	1,208	1,174	1,242	9,560	1,199.5	2.01%
2011-07-15	0	6.950	6.930	6.980	6.900	6.990	539,485	3,745,093	6.9420	1,181	1,178	1,186	1,172	1,188	3,175	1,179.6	0.29%
2011-07-14	0	6.930	6.860	6.930	6.800	6.990	322,000	2,218,440	6.8896	1,178	1,166	1,178	1,155	1,188	1,895	1,170.7	-0.29%
2011-07-13	0	6.950	6.900	6.970	6.790	6.960	322,710	2,228,260	6.9048	1,181	1,172	1,184	1,154	1,183	1,899	1,173.3	0.14%
2011-07-12	0	6.940	6.820	6.950	6.800	6.980	659,816	4,547,819	6.8926	1,179	1,159	1,181	1,155	1,186	3,883	1,171.2	-0.72%
2011-07-11	0	6.990	6.990	7.000	6.950	7.160	684,689	4,800,047	7.0106	1,188	1,188	1,189	1,181	1,217	4,030	1,191.2	-2.51%
2011-07-08	0	7.170	7.150	7.180	7.060	7.190	883,668	6,311,183	7.1420	1,218	1,215	1,220	1,200	1,222	5,201	1,213.6	1.56%
2011-07-07	0	7.060	7.050	7.090	7.050	7.160	460,900	3,273,947	7.1034	1,200	1,198	1,205	1,198	1,217	2,712	1,207.0	-1.94%
2011-07-06	0	7.200	7.200	7.220	7.190	7.350	436,014	3,159,332	7.2459	1,223	1,223	1,227	1,222	1,249	2,566	1,231.2	-0.69%
2011-07-05	0	7.250	7.290	7.300	7.200	7.450	2,425,016	17,584,556	7.2513	1,232	1,239	1,240	1,223	1,266	14,272	1,232.1	0.83%
2011-07-04	0	7.190	7.160	7.190	7.110	7.260	674,000	4,841,524	7.1833	1,222	1,217	1,222	1,208	1,234	3,967	1,220.6	1.70%
2011-06-30	0	7.070	7.050	7.090	7.000	7.190	1,346,365	9,559,412	7.1002	1,201	1,198	1,205	1,189	1,222	7,924	1,206.4	1.00%
2011-06-29	0	7.000	6.960	7.000	6.960	7.030	312,000	2,179,620	6.9860	1,189	1,183	1,189	1,183	1,195	1,836	1,187.0	-0.14%
2011-06-28	0	7.010	6.990	7.020	6.970	7.210	1,194,000	8,444,265	7.0722	1,191	1,188	1,193	1,184	1,225	7,027	1,201.7	-1.96%
2011-06-27	0	7.150	7.120	7.170	7.100	7.250	886,110	6,345,147	7.1607	1,215	1,210	1,218	1,206	1,232	5,215	1,216.7	-1.79%
2011-06-24	0	7.280	7.210	7.300	7.020	7.500	2,055,416	14,585,951	7.0963	1,237	1,225	1,240	1,193	1,274	12,097	1,205.8	2.97%
2011-06-23	0	7.070	7.060	7.070	7.000	7.260	3,846,702	27,700,761	7.2012	1,201	1,200	1,201	1,189	1,234	22,639	1,223.6	-2.21%
2011-06-22	0	7.230	7.200	7.230	7.150	7.270	525,135	3,774,240	7.1872	1,229	1,223	1,229	1,215	1,235	3,091	1,221.2	0.70%
2011-06-21	0	7.180	7.140	7.180	7.040	7.270	1,146,400	8,172,756	7.1291	1,220	1,213	1,220	1,196	1,235	6,747	1,211.4	0.98%
2011-06-20	0	7.110	7.100	7.140	6.950	7.300	746,000	5,317,660	7.1282	1,208	1,206	1,213	1,181	1,240	4,390	1,211.2	-1.11%
2011-06-17	0	7.190	7.040	7.230	6.950	7.200	3,243,800	22,780,798	7.0229	1,222	1,196	1,229	1,181	1,223	19,090	1,193.3	2.28%
2011-06-16	0	7.030	6.990	7.030	6.900	7.150	960,925	6,734,698	7.0086	1,195	1,188	1,195	1,172	1,215	5,655	1,190.9	0.57%
2011-06-15	0	6.990	6.990	7.000	6.910	7.300	3,613,140	25,639,013	7.0960	1,188	1,188	1,189	1,174	1,240	21,264	1,205.7	-3.59%
2011-06-14	0	7.250	7.200	7.280	7.030	7.300	1,488,000	10,701,660	7.1920	1,232	1,223	1,237	1,195	1,240	8,757	1,222.0	3.42%
2011-06-13	0	7.010	7.010	7.040	6.900	7.310	2,884,000	20,190,600	7.0009	1,191	1,191	1,196	1,172	1,242	16,973	1,189.6	-4.37%
2011-06-10	0	7.330	7.310	7.330	7.260	7.660	3,044,010	22,373,455	7.3500	1,245	1,242	1,245	1,234	1,302	17,915	1,248.9	-3.55%
2011-06-09	0	7.600	7.600	7.640	7.500	7.900	800,888	6,122,073	7.6441	1,291	1,291	1,298	1,274	1,342	4,713	1,298.9	-2.56%
2011-06-08	0	7.800	7.740	7.800	7.700	7.850	2,084,000	16,197,650	7.7724	1,325	1,315	1,325	1,308	1,334	12,265	1,320.7	0.00%
2011-06-07	0	7.800	7.800	7.820	7.650	8.000	1,686,110	13,113,107	7.7771	1,325	1,325	1,329	1,300	1,359	9,923	1,321.5	-2.99%
2011-06-03	0	8.040	8.070	8.120	8.040	8.300	397,938	3,225,553	8.1057	1,366	1,371	1,380	1,366	1,410	2,342	1,377.3	-2.55%
2011-06-02	0	8.250	8.250	8.300	7.810	8.330	277,178	2,271,314	8.1944	1,402	1,402	1,410	1,327	1,415	1,631	1,392.4	-1.43%
2011-06-01	0	8.370	8.210	8.370	8.200	8.740	942,060	7,979,590	8.4704	1,422	1,395	1,422	1,393	1,485	5,544	1,439.3	-2.67%
2011-05-31	0	8.600	8.550	9.180	8.090	8.920	5,804,000	46,696,710	8.0456	1,461	1,453	1,560	1,375	1,516	34,158	1,367.1	5.65%
2011-05-30	0	8.140	8.110	8.140	8.100	8.200	1,320,000	10,733,260	8.1313	1,383	1,378	1,383	1,376	1,393	7,768	1,381.6	1.12%
2011-05-27	0	8.050	8.010	8.050	7.900	8.090	1,632,000	13,050,490	7.9966	1,368	1,361	1,368	1,342	1,375	9,605	1,358.8	4.01%
2011-05-26	0	7.740	7.720	7.740	7.550	7.780	859,264	6,604,075	7.6857	1,315	1,312	1,315	1,283	1,322	5,057	1,305.9	2.11%
2011-05-25	0	7.580	7.560	7.680	7.450	7.680	1,349,987	10,185,822	7.5451	1,288	1,285	1,305	1,266	1,305	7,945	1,282.1	3.13%
2011-05-24	0	7.350	7.290	7.490	7.220	7.460	2,536,808	18,553,008	7.3135	1,249	1,239	1,273	1,227	1,268	14,930	1,242.7	-2.39%
2011-05-23	0	7.530	7.530	7.540	7.520	7.930	1,567,600	11,933,678	7.6127	1,279	1,279	1,281	1,278	1,347	9,226	1,293.5	-5.16%
2011-05-20	0	7.940	7.900	7.930	7.900	8.280	1,550,901	12,413,177	8.0038	1,349	1,342	1,347	1,342	1,407	9,127	1,360.0	-3.05%
2011-05-19	0	8.190	8.180	8.230	8.170	8.570	2,101,459	17,348,938	8.2557	1,392	1,390	1,398	1,388	1,456	12,367	1,402.8	-4.66%
2011-05-18	0	8.590	8.570	8.590	8.550	8.720	437,000	3,762,090	8.6089	1,460	1,456	1,460	1,453	1,482	2,572	1,462.8	0.82%
2011-05-17	0	8.520	8.480	8.500	8.410	8.640	357,404	3,047,738	8.5274	1,448	1,441	1,444	1,429	1,468	2,103	1,449.0	-0.81%
2011-05-16	0	8.590	8.590	8.600	8.390	8.600	380,700	3,228,034	8.4792	1,460	1,460	1,461	1,426	1,461	2,240	1,440.8	-0.12%
2011-05-13	0	8.600	8.590	8.600	8.500	8.600	412,174	3,535,554	8.5778	1,461	1,460	1,461	1,444	1,461	2,426	1,457.5	-0.92%
2011-05-12	0	8.680	8.620	8.740	8.550	8.740	214,000	1,848,795	8.6392	1,475	1,465	1,485	1,453	1,485	1,259	1,468.0	0.00%
2011-05-11	0	8.680	8.570	8.680	8.480	8.700	661,431	5,660,760	8.5584	1,475	1,456	1,475	1,441	1,478	3,893	1,454.2	0.12%
2011-05-09	0	8.670	8.630	8.690	8.510	8.740	495,001	4,275,868	8.6381	1,473	1,466	1,477	1,446	1,485	2,913	1,467.8	1.05%
2011-05-06	0	8.580	8.550	8.590	8.510	8.660	871,000	7,474,330	8.5813	1,458	1,453	1,460	1,446	1,471	5,126	1,458.1	-1.94%
2011-05-05	0	8.750	8.740	8.750	8.740	8.850	815,700	7,152,030	8.7680	1,487	1,485	1,487	1,485	1,504	4,801	1,489.8	-1.02%
2011-05-04	0	8.840	8.840	8.950	8.750	8.950	909,700	8,016,106	8.8118	1,502	1,502	1,521	1,487	1,521	5,354	1,497.3	0.45%
2011-05-03	0	8.800	8.750	8.820	8.750	8.940	1,007,437	8,877,795	8.8123	1,495	1,487	1,499	1,487	1,519	5,929	1,497.4	-0.45%
2011-04-29	0	8.840	8.820	8.850	8.820	8.960	1,140,000	10,174,400	8.9249	1,502	1,499	1,504	1,499	1,522	6,709	1,516.5	-1.89%
2011-04-28	0	9.010	8.960	8.970	8.980	9.040	1,350,212	12,178,810	9.0199	1,531	1,522	1,524	1,526	1,536	7,946	1,532.6	-0.44%
2011-04-27	0	9.050	9.000	9.050	9.000	9.110	571,000	5,167,810	9.0505	1,538	1,529	1,538	1,529	1,548	3,360	1,537.8	0.00%
2011-04-26	0	9.050	9.000	9.050	8.930	9.200	733,500	6,619,775	9.0249	1,538	1,529	1,538	1,517	1,563	4,317	1,533.5	-0.22%
2011-04-21	0	9.070	9.030	9.060	8.940	9.130	659,000	5,959,430	9.0431	1,541	1,534	1,539	1,519	1,551	3,878	1,536.6	-0.33%
2011-04-20	0	9.100	9.070	9.110	8.950	9.130	998,000	9,022,500	9.0406	1,546	1,541	1,548	1,521	1,551	5,873	1,536.2	1.79%
2011-04-19	0	8.940	8.890	8.940	8.820	8.950	399,599	3,548,438	8.8800	1,519	1,511	1,519	1,499	1,521	2,352	1,508.9	0.11%
2011-04-18	0	8.930	8.910	8.930	8.910	9.010	322,400	2,885,468	8.9500	1,517	1,514	1,517	1,514	1,531	1,897	1,520.8	-0.11%
2011-04-15	0	8.940	8.890	8.950	8.840	9.000	911,000	8,125,170	8.9190	1,519	1,511	1,521	1,502	1,529	5,361	1,515.5	0.79%
2011-04-14	0	8.870	8.800	8.870	8.740	8.930	524,387	4,649,402	8.8664	1,507	1,495	1,507	1,485	1,517	3,086	1,506.6	1.26%
2011-04-13	0	8.760	8.750	8.780	8.700	8.810	875,270	7,660,645	8.7523	1,488	1,487	1,492	1,478	1,497	5,151	1,487.2	-0.68%
2011-04-12	0	8.820	8.770	8.840	8.680	8.880	793,320	6,956,973	8.7694	1,499	1,490	1,502	1,475	1,509	4,669	1,490.1	-1.56%
2011-04-11	0	8.960	8.940	8.960	8.910	9.050	1,184,800	10,630,936	8.9728	1,522	1,519	1,522	1,514	1,538	6,973	1,524.6	-0.55%
2011-04-08	0	9.010	9.000	9.040	8.750	9.020	1,379,000	12,337,480	8.9467	1,531	1,529	1,536	1,487	1,533	8,116	1,520.2	1.35%
2011-04-07	0	8.890	8.890	8.900	8.800	8.940	1,662,000	14,779,920	8.8929	1,511	1,511	1,512	1,495	1,519	9,781	1,511.1	0.57%
2011-04-06	0	8.840	8.800	8.950	8.650	8.950	1,578,940	13,809,095	8.7458	1,502	1,495	1,521	1,470	1,521	9,292	1,486.1	0.80%
2011-04-04	0	8.770	8.640	8.770	8.580	8.800	1,293,505	11,273,252	8.7153	1,490	1,468	1,490	1,458	1,495	7,613	1,480.9	2.21%
2011-04-01	0	8.580	8.500	8.600	8.430	8.680	2,084,397	17,757,185	8.5191	1,458	1,444	1,461	1,432	1,475	12,267	1,447.5	-0.81%
2011-03-31	0	8.650	8.600	8.650	8.570	8.790	3,132,947	27,042,695	8.6317	1,470	1,461	1,470	1,456	1,494	18,438	1,466.7	-0.35%
2011-03-30	0	8.680	8.670	8.680	8.660	8.900	1,106,000	9,752,618	8.8179	1,475	1,473	1,475	1,471	1,512	6,509	1,498.3	-1.92%
2011-03-29	0	8.850	8.810	8.850	8.810	8.890	341,000	3,018,150	8.8509	1,504	1,497	1,504	1,497	1,511	2,007	1,503.9	0.23%
2011-03-28	0	8.830	8.810	8.840	8.800	8.950	1,364,000	12,112,940	8.8805	1,500	1,497	1,502	1,495	1,521	8,027	1,509.0	0.68%
2011-03-25	0	8.770	8.810	8.830	8.750	9.000	1,486,384	13,258,627	8.9201	1,490	1,497	1,500	1,487	1,529	8,748	1,515.7	-0.11%
2011-03-24	0	8.780	8.770	8.780	8.750	9.000	1,484,686	13,167,089	8.8686	1,492	1,490	1,492	1,487	1,529	8,738	1,506.9	0.34%
2011-03-23	0	8.750	8.740	8.750	8.700	8.790	2,204,834	19,294,201	8.7509	1,487	1,485	1,487	1,478	1,494	12,976	1,486.9	-0.34%
2011-03-22	0	8.780	8.730	8.780	8.640	8.790	2,055,400	17,949,280	8.7327	1,492	1,483	1,492	1,468	1,494	12,096	1,483.9	1.15%
2011-03-21	0	8.680	8.680	8.710	8.550	8.700	2,292,889	19,809,615	8.6396	1,475	1,475	1,480	1,453	1,478	13,494	1,468.0	0.93%
2011-03-18	0	8.600	8.590	8.600	8.450	8.790	1,013,840	8,729,316	8.6102	1,461	1,460	1,461	1,436	1,494	5,967	1,463.0	0.00%
2011-03-17	0	8.600	8.550	8.600	8.410	8.660	1,374,390	11,807,645	8.5912	1,461	1,453	1,461	1,429	1,471	8,089	1,459.8	-1.49%
2011-03-16	0	8.730	8.720	8.730	8.400	8.790	1,192,996	10,372,086	8.6941	1,483	1,482	1,483	1,427	1,494	7,021	1,477.3	-0.23%
2011-03-15	0	8.750	8.680	8.800	8.600	9.010	1,604,381	14,061,431	8.7644	1,487	1,475	1,495	1,461	1,531	9,442	1,489.2	-3.21%
2011-03-14	0	9.040	9.000	9.050	8.950	9.040	1,429,400	12,862,884	8.9988	1,536	1,529	1,538	1,521	1,536	8,412	1,529.1	0.44%
2011-03-11	0	9.000	8.990	9.000	8.900	9.100	858,310	7,724,388	8.9995	1,529	1,528	1,529	1,512	1,546	5,051	1,529.2	-1.21%
2011-03-10	0	9.110	9.070	9.100	9.030	9.130	1,741,727	15,796,866	9.0697	1,548	1,541	1,546	1,534	1,551	10,250	1,541.1	0.59%
2011-03-09	0	9.080	9.080	9.090	9.040	9.140	1,754,000	15,950,980	9.0941	1,539	1,539	1,541	1,532	1,549	10,350	1,541.2	1.34%
2011-03-08	0	8.960	8.950	8.960	8.850	9.030	1,173,687	10,525,492	8.9679	1,518	1,517	1,518	1,500	1,530	6,925	1,519.8	0.00%
2011-03-07	0	8.960	8.960	8.970	8.910	9.040	397,976	3,572,532	8.9768	1,518	1,518	1,520	1,510	1,532	2,348	1,521.3	0.00%
2011-03-04	0	8.960	8.960	8.970	8.940	9.140	347,300	3,124,282	8.9959	1,518	1,518	1,520	1,515	1,549	2,049	1,524.6	-0.55%
2011-03-03	0	9.010	8.950	9.010	8.990	9.060	580,090	5,240,445	9.0338	1,527	1,517	1,527	1,524	1,535	3,423	1,531.0	0.67%
2011-03-02	0	8.950	8.940	8.950	8.950	9.100	1,296,646	11,769,252	9.0767	1,517	1,515	1,517	1,517	1,542	7,651	1,538.3	-1.54%
2011-03-01	0	9.090	9.090	9.100	8.990	9.150	1,003,864	9,111,069	9.0760	1,541	1,541	1,542	1,524	1,551	5,923	1,538.1	1.00%
2011-02-28	0	9.000	8.980	9.000	8.790	9.020	1,132,000	10,135,310	8.9535	1,525	1,522	1,525	1,490	1,529	6,679	1,517.4	2.27%
2011-02-25	0	8.800	8.800	8.850	8.400	8.870	2,221,253	19,224,992	8.6550	1,491	1,491	1,500	1,424	1,503	13,107	1,466.8	3.04%
2011-02-24	0	8.540	8.530	8.540	8.450	8.920	1,531,596	13,090,976	8.5473	1,447	1,446	1,447	1,432	1,512	9,037	1,448.5	-3.83%
2011-02-23	0	8.880	8.890	8.930	8.790	9.060	1,075,900	9,591,054	8.9144	1,505	1,507	1,513	1,490	1,535	6,348	1,510.8	-0.89%
2011-02-22	0	8.960	9.030	9.040	8.920	9.050	830,000	7,428,690	8.9502	1,518	1,530	1,532	1,512	1,534	4,898	1,516.8	-0.99%
2011-02-21	0	9.050	9.020	9.050	8.920	9.060	374,514	3,365,921	8.9874	1,534	1,529	1,534	1,512	1,535	2,210	1,523.1	-0.22%
2011-02-18	0	9.070	9.050	9.070	8.950	9.340	2,632,830	23,876,188	9.0686	1,537	1,534	1,537	1,517	1,583	15,535	1,536.9	-2.68%
2011-02-17	0	9.320	9.300	9.320	9.290	9.590	780,751	7,289,549	9.3366	1,579	1,576	1,579	1,574	1,625	4,607	1,582.3	-1.06%
2011-02-16	0	9.420	9.340	9.420	9.300	9.490	664,529	6,227,532	9.3713	1,596	1,583	1,596	1,576	1,608	3,921	1,588.2	1.07%
2011-02-15	0	9.320	9.320	9.360	9.310	9.600	887,287	8,346,462	9.4067	1,579	1,579	1,586	1,578	1,627	5,236	1,594.2	-1.79%
2011-02-14	0	9.490	9.500	9.540	9.380	9.690	900,000	8,565,760	9.5175	1,608	1,610	1,617	1,590	1,642	5,311	1,613.0	1.17%
2011-02-11	0	9.380	9.350	9.430	9.310	9.700	2,000,828	18,914,116	9.4531	1,590	1,585	1,598	1,578	1,644	11,806	1,602.1	-3.79%
2011-02-10	0	9.750	9.720	9.750	9.660	9.820	3,703,094	36,193,291	9.7738	1,652	1,647	1,652	1,637	1,664	21,851	1,656.4	0.41%
2011-02-09	0	9.710	9.710	9.800	9.700	9.920	2,955,167	28,840,515	9.7594	1,646	1,646	1,661	1,644	1,681	17,437	1,654.0	-0.31%
2011-02-08	0	9.740	9.720	9.740	9.280	9.800	3,882,914	36,884,410	9.4992	1,651	1,647	1,651	1,573	1,661	22,912	1,609.9	3.73%
2011-02-07	0	9.390	9.330	9.400	9.320	9.500	954,075	8,954,170	9.3852	1,591	1,581	1,593	1,579	1,610	5,630	1,590.5	-0.11%
2011-02-02	0	9.400	9.400	9.460	9.400	9.510	164,893	1,561,584	9.4703	1,593	1,593	1,603	1,593	1,612	973	1,605.0	-0.53%
2011-02-01	0	9.450	9.400	9.450	9.300	9.580	2,941,394	27,513,839	9.3540	1,602	1,593	1,602	1,576	1,624	17,356	1,585.3	1.61%
2011-01-31	0	9.300	9.300	9.330	9.200	9.420	2,120,101	19,695,723	9.2900	1,576	1,576	1,581	1,559	1,596	12,510	1,574.4	-1.17%
2011-01-28	0	9.410	9.380	9.410	9.200	9.480	4,354,037	40,840,052	9.3798	1,595	1,590	1,595	1,559	1,607	25,691	1,589.6	2.95%
2011-01-27	0	9.140	9.100	9.150	8.810	9.150	1,012,629	9,008,928	8.8966	1,549	1,542	1,551	1,493	1,551	5,975	1,507.7	3.86%
2011-01-26	0	8.800	8.790	8.800	8.690	8.980	872,859	7,672,934	8.7906	1,491	1,490	1,491	1,473	1,522	5,150	1,489.8	-1.46%
2011-01-25	0	8.930	8.930	8.940	8.800	8.960	814,503	7,245,117	8.8951	1,513	1,513	1,515	1,491	1,518	4,806	1,507.5	0.79%
2011-01-24	0	8.860	8.820	8.860	8.810	9.000	1,304,000	11,612,284	8.9051	1,502	1,495	1,502	1,493	1,525	7,694	1,509.2	-0.45%
2011-01-21	0	8.900	8.850	8.900	8.820	9.000	452,734	4,030,985	8.9036	1,508	1,500	1,508	1,495	1,525	2,671	1,508.9	-1.00%
2011-01-20	0	8.990	8.990	9.150	8.890	9.200	4,257,685	38,381,724	9.0147	1,524	1,524	1,551	1,507	1,559	25,123	1,527.8	-0.44%
2011-01-19	0	9.030	9.000	9.030	8.610	9.030	9,267,294	80,557,298	8.6926	1,530	1,525	1,530	1,459	1,530	54,683	1,473.2	4.76%
2011-01-18	0	8.620	8.600	8.620	8.260	8.630	8,033,698	68,518,876	8.5289	1,461	1,457	1,461	1,400	1,463	47,404	1,445.4	4.11%
2011-01-17	0	8.280	8.350	8.370	8.120	9.160	9,057,425	77,067,966	8.5088	1,403	1,415	1,418	1,376	1,552	53,444	1,442.0	-10.00%
2011-01-14	0	9.200	9.180	9.200	9.130	9.300	1,042,000	9,600,610	9.2136	1,559	1,556	1,559	1,547	1,576	6,148	1,561.5	-0.97%
2011-01-13	0	9.290	9.280	9.290	9.250	9.440	848,312	7,895,936	9.3078	1,574	1,573	1,574	1,568	1,600	5,006	1,577.4	-1.59%
2011-01-12	0	9.440	9.300	9.450	9.280	9.450	1,164,771	10,915,015	9.3710	1,600	1,576	1,602	1,573	1,602	6,873	1,588.1	0.43%
2011-01-11	0	9.400	9.400	9.420	9.360	9.500	1,364,563	12,903,253	9.4560	1,593	1,593	1,596	1,586	1,610	8,052	1,602.5	-1.88%
2011-01-10	0	9.580	9.500	9.580	9.500	9.800	6,175,000	58,775,100	9.5182	1,624	1,610	1,624	1,610	1,661	36,436	1,613.1	0.52%
2011-01-07	0	9.530	9.530	9.580	9.440	9.580	978,000	9,312,680	9.5222	1,615	1,615	1,624	1,600	1,624	5,771	1,613.8	0.95%
2011-01-06	0	9.440	9.440	9.470	9.370	9.640	1,537,000	14,618,150	9.5108	1,600	1,600	1,605	1,588	1,634	9,069	1,611.8	-1.36%
2011-01-05	0	9.570	9.540	9.570	9.430	9.600	970,448	9,261,563	9.5436	1,622	1,617	1,622	1,598	1,627	5,726	1,617.4	0.42%
2011-01-04	0	9.530	9.500	9.530	9.480	9.720	913,631	8,740,988	9.5673	1,615	1,610	1,615	1,607	1,647	5,391	1,621.4	-1.65%
2011-01-03	0	9.690	9.600	9.700	9.540	9.700	971,340	9,326,188	9.6014	1,642	1,627	1,644	1,617	1,644	5,731	1,627.2	0.52%
2010-12-31	0	9.640	9.520	9.620	9.390	9.750	7,362,784	70,963,566	9.6381	1,634	1,613	1,630	1,591	1,652	43,445	1,633.4	-0.10%
2010-12-30	0	9.650	9.640	9.650	9.560	9.670	1,030,000	9,912,530	9.6238	1,635	1,634	1,635	1,620	1,639	6,078	1,631.0	0.94%
2010-12-29	0	9.560	9.590	9.600	9.270	9.650	1,251,000	11,980,850	9.5770	1,620	1,625	1,627	1,571	1,635	7,382	1,623.1	1.70%
2010-12-28	0	9.400	9.400	9.440	9.070	9.400	2,407,700	22,044,340	9.1558	1,593	1,593	1,600	1,537	1,593	14,207	1,551.7	2.29%
2010-12-24	0	9.190	9.170	9.200	9.110	9.250	179,000	1,642,470	9.1758	1,557	1,554	1,559	1,544	1,568	1,056	1,555.1	0.66%
2010-12-23	0	9.130	9.090	9.100	9.090	9.320	2,631,000	24,306,070	9.2383	1,547	1,541	1,542	1,541	1,579	15,525	1,565.7	-1.40%
2010-12-22	0	9.260	9.260	9.290	9.260	9.350	4,075,821	37,899,648	9.2987	1,569	1,569	1,574	1,569	1,585	24,050	1,575.9	-0.43%
2010-12-21	0	9.300	9.290	9.300	9.230	9.430	603,000	5,618,492	9.3176	1,576	1,574	1,576	1,564	1,598	3,558	1,579.1	-0.64%
2010-12-20	0	9.360	9.360	9.370	9.190	9.500	2,318,500	21,653,540	9.3395	1,586	1,586	1,588	1,557	1,610	13,681	1,582.8	-0.85%
2010-12-17	0	9.440	9.390	10.20	9.180	10.20	2,503,500	23,224,730	9.2769	1,600	1,591	1,729	1,556	1,729	14,772	1,572.2	3.06%
2010-12-16	0	9.160	9.130	9.160	9.100	9.400	906,979	8,333,026	9.1877	1,552	1,547	1,552	1,542	1,593	5,352	1,557.1	-0.65%
2010-12-15	0	9.220	9.130	9.230	9.100	9.450	2,922,000	27,190,340	9.3054	1,563	1,547	1,564	1,542	1,602	17,242	1,577.0	-1.39%
2010-12-14	0	9.350	9.340	9.350	9.340	9.620	2,851,000	26,865,410	9.4232	1,585	1,583	1,585	1,583	1,630	16,823	1,597.0	-1.16%
2010-12-13	0	9.460	9.450	9.490	9.300	9.600	1,106,872	10,534,827	9.5177	1,603	1,602	1,608	1,576	1,627	6,531	1,613.0	1.18%
2010-12-10	0	9.350	9.320	9.340	9.300	9.450	792,911	7,427,189	9.3670	1,585	1,579	1,583	1,576	1,602	4,679	1,587.5	-0.11%
2010-12-09	0	9.360	9.360	9.410	9.300	9.430	507,520	4,745,696	9.3508	1,586	1,586	1,595	1,576	1,598	2,995	1,584.7	0.54%
2010-12-08	0	9.310	9.300	9.310	9.290	9.600	1,628,603	15,203,658	9.3354	1,578	1,576	1,578	1,574	1,627	9,610	1,582.1	-3.02%
2010-12-07	0	9.600	9.550	9.600	9.500	9.770	897,270	8,627,898	9.6157	1,627	1,618	1,627	1,610	1,656	5,294	1,629.6	0.95%
2010-12-06	0	9.510	9.510	9.570	9.500	10.18	3,596,500	35,014,245	9.7356	1,612	1,612	1,622	1,610	1,725	21,222	1,649.9	-2.46%
2010-12-03	0	9.750	9.690	9.750	9.500	9.900	4,355,000	42,431,670	9.7432	1,652	1,642	1,652	1,610	1,678	25,697	1,651.2	3.50%
2010-12-02	0	9.420	9.380	9.420	9.200	9.530	4,181,569	39,526,343	9.4525	1,596	1,590	1,596	1,559	1,615	24,674	1,602.0	3.52%
2010-12-01	0	9.100	9.060	9.070	8.950	9.280	7,387,289	66,627,595	9.0192	1,542	1,535	1,537	1,517	1,573	43,590	1,528.5	-2.15%
2010-11-30	0	9.300	9.280	9.330	9.100	9.530	1,948,000	18,157,420	9.3211	1,576	1,573	1,581	1,542	1,615	11,494	1,579.7	-2.72%
2010-11-29	0	9.560	9.550	9.560	9.300	9.680	2,004,000	19,173,770	9.5677	1,620	1,618	1,620	1,576	1,641	11,825	1,621.5	2.36%
2010-11-26	0	9.340	9.320	9.350	9.000	9.490	2,986,000	27,826,030	9.3188	1,583	1,579	1,585	1,525	1,608	17,619	1,579.3	0.97%
2010-11-25	0	9.250	9.250	9.270	9.230	10.00	5,573,710	52,659,596	9.4479	1,568	1,568	1,571	1,564	1,695	32,888	1,601.2	-6.94%
2010-11-24	0	9.940	9.920	9.940	9.890	10.00	3,003,758	29,991,747	9.9847	1,685	1,681	1,685	1,676	1,695	17,724	1,692.2	-2.17%
2010-11-23	0	10.16	10.14	10.18	9.930	10.82	5,983,000	61,236,632	10.235	1,722	1,718	1,725	1,683	1,834	35,303	1,734.6	-5.93%
2010-11-22	0	10.80	10.74	10.80	10.10	10.96	4,796,732	50,971,857	10.626	1,830	1,820	1,830	1,712	1,857	28,304	1,800.9	7.14%
2010-11-19	0	10.08	10.00	10.08	9.680	10.20	2,305,903	23,017,036	9.9818	1,708	1,695	1,708	1,641	1,729	13,606	1,691.7	4.89%
2010-11-18	0	9.610	9.610	9.640	9.500	9.750	1,755,000	16,944,820	9.6552	1,629	1,629	1,634	1,610	1,652	10,356	1,636.3	-0.41%
2010-11-17	0	9.650	9.640	9.730	9.310	9.790	2,083,000	19,993,780	9.5986	1,635	1,634	1,649	1,578	1,659	12,291	1,626.7	-1.93%
2010-11-16	0	9.840	9.660	9.840	9.600	10.10	1,756,089	17,332,371	9.8699	1,668	1,637	1,668	1,627	1,712	10,362	1,672.7	-3.53%
2010-11-15	0	10.20	10.10	10.20	9.780	10.42	1,421,000	14,173,850	9.9746	1,729	1,712	1,729	1,657	1,766	8,385	1,690.4	-2.11%
2010-11-12	0	10.42	10.30	10.42	10.02	10.80	2,486,035	25,741,800	10.355	1,766	1,746	1,766	1,698	1,830	14,669	1,754.8	-2.62%
2010-11-11	0	10.70	10.66	10.76	10.68	11.12	4,043,300	43,786,277	10.829	1,813	1,807	1,824	1,810	1,885	23,858	1,835.3	1.90%
2010-11-10	0	10.50	10.48	10.50	10.30	10.54	3,142,000	32,738,960	10.420	1,779	1,776	1,779	1,746	1,786	18,540	1,765.9	2.94%
2010-11-09	0	10.20	10.20	10.26	10.08	10.28	1,605,000	16,331,540	10.175	1,729	1,729	1,739	1,708	1,742	9,470	1,724.5	1.80%
2010-11-08	0	10.02	10.02	10.04	9.810	10.10	1,924,000	19,249,626	10.005	1,698	1,698	1,702	1,663	1,712	11,353	1,695.6	0.80%
2010-11-05	0	9.940	9.900	9.920	9.800	10.26	5,407,104	53,826,859	9.9548	1,685	1,678	1,681	1,661	1,739	31,905	1,687.1	1.95%
2010-11-04	0	9.750	9.700	9.750	9.510	9.800	4,895,291	47,634,139	9.7306	1,652	1,644	1,652	1,612	1,661	28,885	1,649.1	4.38%
2010-11-03	0	9.480	9.460	9.480	9.150	9.500	2,042,700	18,938,576	9.2713	1,583	1,580	1,583	1,528	1,586	12,233	1,548.2	4.29%
2010-11-02	0	9.090	9.090	9.100	9.050	9.150	1,329,608	12,106,821	9.1056	1,518	1,518	1,520	1,511	1,528	7,962	1,520.5	0.00%
2010-11-01	0	9.090	9.090	9.100	8.950	9.210	1,028,695	9,307,292	9.0477	1,518	1,518	1,520	1,495	1,538	6,160	1,510.8	1.79%
2010-10-29	0	8.930	8.910	8.950	8.760	8.950	2,248,624	19,951,355	8.8727	1,491	1,488	1,495	1,463	1,495	13,466	1,481.6	1.82%
2010-10-28	0	8.770	8.760	8.820	8.720	8.870	2,558,124	22,608,183	8.8378	1,464	1,463	1,473	1,456	1,481	15,320	1,475.8	-1.46%
2010-10-27	0	8.900	8.860	8.900	8.700	9.250	1,433,000	12,803,000	8.9344	1,486	1,479	1,486	1,453	1,545	8,582	1,491.9	-2.63%
2010-10-26	0	9.140	9.150	9.160	9.010	9.160	2,220,380	20,172,963	9.0854	1,526	1,528	1,530	1,505	1,530	13,297	1,517.1	0.55%
2010-10-25	0	9.090	9.080	9.120	8.920	9.300	1,356,000	12,298,980	9.0700	1,518	1,516	1,523	1,489	1,553	8,121	1,514.6	-0.98%
2010-10-22	0	9.180	9.180	9.200	9.150	9.450	1,262,000	11,734,230	9.2981	1,533	1,533	1,536	1,528	1,578	7,558	1,552.6	0.00%
2010-10-21	0	9.180	9.150	9.180	8.700	9.180	1,595,650	14,360,133	8.9996	1,533	1,528	1,533	1,453	1,533	9,556	1,502.8	2.46%
2010-10-20	0	8.960	8.930	8.960	8.890	9.490	5,007,500	45,301,800	9.0468	1,496	1,491	1,496	1,484	1,585	29,988	1,510.7	-5.68%
2010-10-19	0	9.500	9.500	9.510	9.400	9.830	1,492,610	14,361,326	9.6216	1,586	1,586	1,588	1,570	1,641	8,939	1,606.7	-1.14%
2010-10-18	0	9.610	9.610	9.620	9.370	9.650	1,782,000	16,916,900	9.4932	1,605	1,605	1,606	1,565	1,611	10,672	1,585.2	2.56%
2010-10-15	0	9.370	9.350	9.370	9.200	9.390	2,683,320	24,951,502	9.2987	1,565	1,561	1,565	1,536	1,568	16,069	1,552.7	1.96%
2010-10-14	0	9.190	9.070	9.180	9.070	9.370	3,676,090	33,979,497	9.2434	1,535	1,515	1,533	1,515	1,565	22,015	1,543.5	2.11%
2010-10-13	0	9.000	8.980	9.000	8.560	9.100	3,800,090	33,294,737	8.7616	1,503	1,500	1,503	1,429	1,520	22,757	1,463.0	5.14%
2010-10-12	0	8.560	8.550	8.600	8.540	9.150	7,710,000	67,922,730	8.8097	1,429	1,428	1,436	1,426	1,528	46,172	1,471.1	0.71%
2010-10-11	0	8.500	8.490	8.550	8.250	8.560	5,612,400	47,794,610	8.5159	1,419	1,418	1,428	1,378	1,429	33,610	1,422.0	3.03%
2010-10-08	0	8.250	8.220	8.250	7.800	8.500	8,159,000	67,363,010	8.2563	1,378	1,373	1,378	1,302	1,419	48,861	1,378.7	5.77%
2010-10-07	0	7.800	7.770	7.800	7.410	7.870	2,538,880	19,533,896	7.6939	1,302	1,297	1,302	1,237	1,314	15,204	1,284.8	1.69%
2010-10-06	0	7.670	7.660	7.670	7.600	7.740	680,055	5,205,050	7.6539	1,281	1,279	1,281	1,269	1,292	4,073	1,278.1	0.92%
2010-10-05	0	7.600	7.530	7.600	7.510	7.800	1,084,000	8,249,774	7.6105	1,269	1,257	1,269	1,254	1,302	6,492	1,270.8	-1.68%
2010-10-04	0	7.730	7.630	7.730	7.530	8.000	2,030,730	15,836,821	7.7986	1,291	1,274	1,291	1,257	1,336	12,161	1,302.2	3.07%
2010-09-30	0	7.500	7.460	7.500	7.390	7.580	541,750	4,053,463	7.4822	1,252	1,246	1,252	1,234	1,266	3,244	1,249.4	0.13%
2010-09-29	0	7.490	7.410	7.490	7.320	7.600	1,374,000	10,296,130	7.4935	1,251	1,237	1,251	1,222	1,269	8,228	1,251.3	1.49%
2010-09-28	0	7.380	7.300	7.390	7.300	7.490	440,123	3,261,528	7.4105	1,232	1,219	1,234	1,219	1,251	2,636	1,237.4	1.23%
2010-09-27	0	7.290	7.280	7.330	7.150	7.350	698,199	5,088,881	7.2886	1,217	1,216	1,224	1,194	1,227	4,181	1,217.1	1.25%
2010-09-24	0	7.200	7.180	7.220	7.130	7.340	540,000	3,887,910	7.1998	1,202	1,199	1,206	1,191	1,226	3,234	1,202.3	-1.37%
2010-09-22	0	7.300	7.250	7.300	7.170	7.400	759,000	5,518,170	7.2703	1,219	1,211	1,219	1,197	1,236	4,545	1,214.0	0.41%
2010-09-21	0	7.270	7.210	7.270	7.200	7.460	1,402,027	10,258,756	7.3171	1,214	1,204	1,214	1,202	1,246	8,396	1,221.8	-2.28%
2010-09-20	0	7.440	7.440	7.450	7.280	7.600	1,613,102	12,045,515	7.4673	1,242	1,242	1,244	1,216	1,269	9,660	1,246.9	1.64%
2010-09-17	0	7.320	7.320	7.330	7.050	7.360	3,415,795	24,804,115	7.2616	1,222	1,222	1,224	1,177	1,229	20,456	1,212.6	3.83%
2010-09-16	0	7.050	7.020	7.080	6.800	7.100	1,895,000	13,182,309	6.9564	1,177	1,172	1,182	1,135	1,186	11,348	1,161.6	-1.54%
2010-09-15	0	7.160	7.120	7.160	6.630	7.380	4,992,000	35,243,906	7.0601	1,196	1,189	1,196	1,107	1,232	29,895	1,178.9	7.19%
2010-09-14	0	6.680	6.660	6.680	6.620	6.700	2,110,959	14,066,642	6.6636	1,115	1,112	1,115	1,105	1,119	12,642	1,112.7	-0.30%
2010-09-13	0	6.700	6.680	6.700	6.650	6.740	1,601,822	10,701,297	6.6807	1,119	1,115	1,119	1,110	1,125	9,593	1,115.6	1.36%
2010-09-10	0	6.610	6.600	6.620	6.550	6.630	786,000	5,186,560	6.5987	1,104	1,102	1,105	1,094	1,107	4,707	1,101.9	-0.15%
2010-09-09	0	6.620	6.600	6.620	6.520	6.640	1,611,688	10,651,996	6.6092	1,105	1,102	1,105	1,089	1,109	9,652	1,103.6	1.07%
2010-09-08	0	6.550	6.520	6.550	6.500	6.610	1,273,499	8,352,938	6.5590	1,094	1,089	1,094	1,085	1,104	7,626	1,095.3	0.31%
2010-09-07	0	6.530	6.520	6.530	6.490	6.630	1,254,000	8,172,310	6.5170	1,090	1,089	1,090	1,084	1,107	7,510	1,088.2	-1.51%
2010-09-06	0	6.630	6.610	6.630	6.550	6.690	1,170,448	7,743,726	6.6160	1,107	1,104	1,107	1,094	1,117	7,009	1,104.8	2.00%
2010-09-03	0	6.500	6.440	6.500	6.420	6.510	1,816,336	11,710,245	6.4472	1,085	1,075	1,085	1,072	1,087	10,877	1,076.6	0.00%
2010-09-02	0	6.500	6.470	6.500	6.410	6.560	1,502,950	9,750,816	6.4878	1,085	1,080	1,085	1,070	1,095	9,001	1,083.4	2.04%
2010-09-01	0	6.370	6.340	6.400	6.250	6.490	338,000	2,156,450	6.3800	1,064	1,059	1,069	1,044	1,084	2,024	1,065.4	-0.78%
2010-08-31	0	6.420	6.430	6.450	6.160	6.450	563,690	3,545,120	6.2891	1,072	1,074	1,077	1,029	1,077	3,376	1,050.2	2.88%
2010-08-30	0	6.240	6.130	6.200	6.100	6.400	760,704	4,753,459	6.2488	1,042	1,024	1,035	1,019	1,069	4,556	1,043.4	-2.50%
2010-08-27	0	6.400	6.200	6.430	6.320	6.630	1,275,490	8,265,500	6.4803	1,069	1,035	1,074	1,055	1,107	7,638	1,082.1	-3.03%
2010-08-26	0	6.600	6.540	6.620	6.460	6.620	1,123,219	7,311,357	6.5093	1,102	1,092	1,105	1,079	1,105	6,726	1,086.9	-0.75%
2010-08-25	0	6.650	6.650	6.700	6.320	6.710	2,201,000	14,401,640	6.5432	1,110	1,110	1,119	1,055	1,120	13,181	1,092.6	-0.89%
2010-08-24	0	6.710	6.710	6.800	6.700	6.920	527,688	3,588,788	6.8010	1,120	1,120	1,135	1,119	1,156	3,160	1,135.7	-3.17%
2010-08-23	0	6.930	6.890	6.950	6.840	7.000	1,110,588	7,683,103	6.9180	1,157	1,151	1,161	1,142	1,169	6,651	1,155.2	0.14%
2010-08-20	0	6.920	6.920	6.950	6.660	6.950	1,481,000	10,090,500	6.8133	1,156	1,156	1,161	1,112	1,161	8,869	1,137.7	0.29%
2010-08-19	0	6.900	6.890	6.900	6.700	6.920	996,264	6,800,703	6.8262	1,152	1,151	1,152	1,119	1,156	5,966	1,139.9	1.47%
2010-08-18	0	6.800	6.850	6.900	6.650	7.010	2,222,000	15,087,660	6.7901	1,135	1,144	1,152	1,110	1,171	13,307	1,133.8	-2.30%
2010-08-17	0	6.960	6.950	6.970	6.600	7.040	3,627,385	24,852,071	6.8512	1,162	1,161	1,164	1,102	1,176	21,723	1,144.0	3.42%
2010-08-16	0	6.730	6.700	6.730	6.520	6.750	2,107,000	14,096,950	6.6905	1,124	1,119	1,124	1,089	1,127	12,618	1,117.2	3.86%
2010-08-13	0	6.480	6.480	6.510	6.270	6.530	2,792,000	18,042,530	6.4622	1,082	1,082	1,087	1,047	1,090	16,720	1,079.1	2.69%
2010-08-12	0	6.310	6.300	6.380	5.940	6.460	4,314,000	27,137,310	6.2905	1,054	1,052	1,065	991.9	1,079	25,835	1,050.4	4.13%
2010-08-11	0	6.060	6.000	6.060	5.970	6.090	1,178,719	7,110,750	6.0326	1,012	1,002	1,012	996.9	1,017	7,059	1,007.4	0.50%
2010-08-10	0	6.030	5.980	6.030	5.990	6.100	441,427	2,665,849	6.0392	1,007	998.6	1,007	1,000	1,019	2,644	1,008.4	-1.15%
2010-08-09	0	6.100	6.080	6.110	6.000	6.120	869,000	5,287,140	6.0842	1,019	1,015	1,020	1,002	1,022	5,204	1,016.0	0.16%
2010-08-06	0	6.090	6.060	6.090	5.900	6.100	520,700	3,128,221	6.0077	1,017	1,012	1,017	985.2	1,019	3,118	1,003.2	2.87%
2010-08-05	0	5.920	5.900	5.920	5.850	5.940	338,110	1,995,341	5.9015	988.5	985.2	988.5	976.9	991.9	2,025	985.45	1.20%
2010-08-04	0	5.850	5.850	5.900	5.850	5.940	742,000	4,368,460	5.8874	976.9	976.9	985.2	976.9	991.9	4,444	983.10	-0.68%
2010-08-03	0	5.890	5.840	5.890	5.840	6.090	1,074,030	6,345,635	5.9082	983.5	975.2	983.5	975.2	1,017	6,432	986.58	-2.97%
2010-08-02	0	6.070	6.080	6.090	5.630	6.150	37,143,147	207,144,897	5.5769	1,014	1,015	1,017	940.1	1,027	222,435	931.26	8.20%
2010-07-30	0	5.610	5.610	5.630	5.520	5.630	303,406	1,699,074	5.6000	936.8	936.8	940.1	921.8	940.1	1,817	935.11	-0.88%
2010-07-29	0	5.660	5.630	5.660	5.390	5.710	1,220,423	6,759,620	5.5388	945.1	940.1	945.1	900.0	953.5	7,309	924.88	4.43%
2010-07-28	0	5.420	5.470	5.480	5.320	5.470	2,088,000	11,236,920	5.3817	905.1	913.4	915.1	888.4	913.4	12,504	898.65	1.31%
2010-07-27	0	5.350	5.320	5.340	5.200	5.380	540,419	2,871,103	5.3127	893.4	888.4	891.7	868.3	898.4	3,236	887.14	-0.56%
2010-07-26	0	5.380	5.330	5.380	5.200	5.480	9,839,419	51,467,248	5.2307	898.4	890.0	898.4	868.3	915.1	58,924	873.45	3.26%
2010-07-23	0	5.210	5.200	5.210	5.180	5.300	643,060	3,353,738	5.2153	870.0	868.3	870.0	865.0	885.0	3,851	870.87	0.00%
2010-07-22	0	5.210	5.190	5.210	5.160	5.230	216,884	1,128,184	5.2018	870.0	866.6	870.0	861.6	873.3	1,299	868.62	-0.19%
2010-07-21	0	5.220	5.190	5.200	5.180	5.220	671,000	3,488,710	5.1993	871.7	866.6	868.3	865.0	871.7	4,018	868.20	1.56%
2010-07-20	0	5.140	5.140	5.150	5.100	5.150	613,000	3,145,720	5.1317	858.3	858.3	860.0	851.6	860.0	3,671	856.91	0.00%
2010-07-19	0	5.140	5.100	5.140	5.070	5.180	445,780	2,292,407	5.1425	858.3	851.6	858.3	846.6	865.0	2,670	858.71	-0.58%
2010-07-16	0	5.170	5.110	5.170	5.020	5.180	229,000	1,171,530	5.1159	863.3	853.3	863.3	838.3	865.0	1,371	854.27	0.00%
2010-07-15	0	5.170	5.140	5.170	5.130	5.180	128,950	664,956	5.1567	863.3	858.3	863.3	856.6	865.0	772	861.09	-0.58%
2010-07-14	0	5.200	5.200	5.220	5.180	5.230	250,950	1,305,709	5.2031	868.3	868.3	871.7	865.0	873.3	1,503	868.83	0.39%
2010-07-13	0	5.180	5.150	5.190	5.130	5.210	251,000	1,298,210	5.1722	865.0	860.0	866.6	856.6	870.0	1,503	863.67	-0.58%
2010-07-12	0	5.210	5.210	5.220	5.190	5.250	3,764,000	19,581,440	5.2023	870.0	870.0	871.7	866.6	876.7	22,541	868.70	0.39%
2010-07-09	0	5.190	5.180	5.190	5.160	5.250	614,477	3,197,886	5.2042	866.6	865.0	866.6	861.6	876.7	3,680	869.03	0.19%
2010-07-08	0	5.180	5.160	5.180	5.150	5.230	575,195	2,986,362	5.1919	865.0	861.6	865.0	860.0	873.3	3,445	866.97	-0.19%
2010-07-07	0	5.190	5.180	5.190	5.160	5.280	988,132	5,147,992	5.2098	866.6	865.0	866.6	861.6	881.7	5,918	869.96	0.19%
2010-07-06	0	5.180	5.190	5.240	5.130	5.230	1,463,000	7,564,650	5.1706	865.0	866.6	875.0	856.6	873.3	8,761	863.42	-0.96%
2010-07-05	0	5.230	5.220	5.230	5.180	5.280	417,000	2,179,770	5.2273	873.3	871.7	873.3	865.0	881.7	2,497	872.87	0.19%
2010-07-02	0	5.220	5.220	5.250	5.200	5.690	1,568,100	8,331,075	5.3128	871.7	871.7	876.7	868.3	950.1	9,391	887.16	-4.57%
2010-06-30	0	5.470	5.420	5.490	5.400	5.500	8,732,914	47,351,089	5.4221	913.4	905.1	916.7	901.7	918.4	52,298	905.41	0.00%
2010-06-29	0	5.470	5.470	5.480	5.430	5.660	802,000	4,387,890	5.4712	913.4	913.4	915.1	906.7	945.1	4,803	913.60	-3.19%
2010-06-28	0	5.650	5.580	5.650	5.520	5.850	1,661,888	9,380,033	5.6442	943.5	931.8	943.5	921.8	976.9	9,952	942.49	-0.88%
2010-06-25	0	5.700	5.700	5.720	5.680	5.800	296,888	1,694,041	5.7060	951.8	951.8	955.1	948.5	968.5	1,778	952.81	-2.06%
2010-06-24	0	5.820	5.800	5.820	5.770	5.860	127,000	738,650	5.8161	971.8	968.5	971.8	963.5	978.5	761	971.20	0.00%
2010-06-23	0	5.820	5.880	5.890	5.730	5.960	497,473	2,909,799	5.8492	971.8	981.9	983.5	956.8	995.2	2,979	976.72	-2.35%
2010-06-22	0	5.960	5.930	5.960	5.850	6.050	531,509	3,152,042	5.9304	995.2	990.2	995.2	976.9	1,010	3,183	990.28	-0.67%
2010-06-21	0	6.000	6.000	6.010	5.950	6.080	1,144,000	6,886,570	6.0197	1,002	1,002	1,004	993.6	1,015	6,851	1,005.2	0.84%
2010-06-18	0	5.950	5.900	5.950	5.810	6.020	526,578	3,120,770	5.9265	993.6	985.2	993.6	970.2	1,005	3,153	989.63	1.71%
2010-06-17	0	5.850	5.840	5.850	5.810	5.890	697,683	4,072,836	5.8377	976.9	975.2	976.9	970.2	983.5	4,178	974.80	0.34%
2010-06-15	0	5.830	5.810	5.830	5.760	5.850	225,000	1,309,300	5.8191	973.5	970.2	973.5	961.8	976.9	1,347	971.70	-0.34%
2010-06-14	0	5.850	5.810	5.850	5.780	5.850	141,000	822,310	5.8320	976.9	970.2	976.9	965.2	976.9	844	973.85	0.00%
2010-06-11	0	5.850	5.840	5.850	5.780	5.950	1,041,000	6,087,290	5.8475	976.9	975.2	976.9	965.2	993.6	6,234	976.45	0.86%
2010-06-10	0	5.800	5.780	5.830	5.760	5.970	800,000	4,671,180	5.8390	968.5	965.2	973.5	961.8	996.9	4,791	975.02	0.52%
2010-06-09	0	5.770	5.740	5.770	5.600	5.800	513,240	2,949,283	5.7464	963.5	958.5	963.5	935.1	968.5	3,074	959.56	0.70%
2010-06-08	0	5.730	5.700	5.760	5.570	5.760	412,308	2,352,847	5.7065	956.8	951.8	961.8	930.1	961.8	2,469	952.90	0.53%
2010-06-07	0	5.700	5.660	5.720	5.620	5.760	451,000	2,554,410	5.6639	951.8	945.1	955.1	938.5	961.8	2,701	945.78	-1.55%
2010-06-04	0	5.790	5.750	5.800	5.720	5.800	304,912	1,761,303	5.7764	966.8	960.2	968.5	955.1	968.5	1,826	964.57	1.58%
2010-06-03	0	5.700	5.700	5.710	5.620	5.790	433,308	2,473,317	5.7080	951.8	951.8	953.5	938.5	966.8	2,595	953.14	0.00%
2010-06-02	0	5.700	5.700	5.710	5.680	5.710	430,000	2,449,830	5.6973	951.8	951.8	953.5	948.5	953.5	2,575	951.36	0.00%
2010-06-01	0	5.700	5.700	5.740	5.700	5.820	170,000	975,080	5.7358	951.8	951.8	958.5	951.8	971.8	1,018	957.78	-0.52%
2010-05-31	0	5.730	5.700	5.770	5.700	5.770	602,000	3,440,770	5.7156	956.8	951.8	963.5	951.8	963.5	3,605	954.41	0.53%
2010-05-28	0	5.700	5.700	5.750	5.680	5.890	785,000	4,536,680	5.7792	951.8	951.8	960.2	948.5	983.5	4,701	965.04	0.35%
2010-05-27	0	5.680	5.680	5.700	5.440	5.750	962,303	5,364,567	5.5747	948.5	948.5	951.8	908.4	960.2	5,763	930.89	1.79%
2010-05-26	0	5.580	5.630	5.650	5.400	5.630	1,258,493	6,880,338	5.4671	931.8	940.1	943.5	901.7	940.1	7,537	912.92	0.72%
2010-05-25	0	5.540	5.540	5.560	5.270	5.690	1,803,000	10,002,480	5.5477	925.1	925.1	928.4	880.0	950.1	10,797	926.38	2.40%
2010-05-24	0	5.410	5.400	5.450	5.280	5.450	1,286,000	6,945,220	5.4006	903.4	901.7	910.1	881.7	910.1	7,701	901.82	2.46%
2010-05-20	0	5.280	5.270	5.280	5.200	5.340	878,000	4,627,630	5.2706	881.7	880.0	881.7	868.3	891.7	5,258	880.12	-1.49%
2010-05-19	0	5.360	5.360	5.390	5.250	5.450	915,000	4,906,680	5.3625	895.0	895.0	900.0	876.7	910.1	5,480	895.45	0.00%
2010-05-18	0	5.360	5.360	5.440	5.280	5.400	401,000	2,139,650	5.3358	895.0	895.0	908.4	881.7	901.7	2,401	890.99	1.52%
2010-05-17	0	5.280	5.280	5.310	5.210	5.340	4,160,000	22,273,983	5.3543	881.7	881.7	886.7	870.0	891.7	24,913	894.09	-1.86%
2010-05-14	0	5.380	5.380	5.410	5.330	5.510	795,000	4,272,140	5.3738	898.4	898.4	903.4	890.0	920.1	4,761	897.33	-2.00%
2010-05-13	0	5.490	5.490	5.560	5.470	5.600	1,110,000	6,113,500	5.5077	916.7	916.7	928.4	913.4	935.1	6,647	919.69	-0.18%
2010-05-12	0	5.500	5.500	5.550	5.320	5.550	996,850	5,410,578	5.4277	918.4	918.4	926.8	888.4	926.8	5,970	906.34	2.42%
2010-05-11	0	5.370	5.360	5.390	5.320	5.410	1,619,222	8,654,099	5.3446	896.7	895.0	900.0	888.4	903.4	9,697	892.46	2.09%
2010-05-10	0	5.260	5.250	5.310	5.100	5.310	1,439,000	7,542,240	5.2413	878.3	876.7	886.7	851.6	886.7	8,618	875.22	3.14%
2010-05-07	0	5.100	5.100	5.120	5.000	5.320	2,023,700	10,503,910	5.1904	851.6	851.6	855.0	834.9	888.4	12,119	866.72	-5.20%
2010-05-06	0	5.380	5.320	5.380	5.300	5.670	1,996,200	10,813,980	5.4173	898.4	888.4	898.4	885.0	946.8	11,954	904.60	-6.43%
2010-05-05	0	5.750	5.730	5.780	5.730	5.820	687,000	3,946,260	5.7442	960.2	956.8	965.2	956.8	971.8	4,114	959.19	-1.71%
2010-05-04	0	5.850	5.850	5.880	5.850	5.950	748,000	4,413,470	5.9004	976.9	976.9	981.9	976.9	993.6	4,479	985.27	-1.52%
2010-05-03	0	5.940	5.900	5.940	5.880	6.010	2,378,000	14,194,220	5.9690	991.9	985.2	991.9	981.9	1,004	14,241	996.72	-1.82%
2010-04-30	0	6.050	6.000	6.050	6.000	6.050	1,875,363	11,261,086	6.0048	1,010	1,002	1,010	1,002	1,010	11,231	1,002.7	1.17%
2010-04-29	0	5.980	5.980	5.990	5.960	6.030	1,164,529	6,979,417	5.9933	998.6	998.6	1,000	995.2	1,007	6,974	1,000.8	-0.33%
2010-04-28	0	6.000	6.000	6.020	5.940	6.040	3,391,000	20,346,960	6.0003	1,002	1,002	1,005	991.9	1,009	20,307	1,002.0	-0.99%
2010-04-27	0	6.060	6.050	6.060	6.030	6.080	848,000	5,131,260	6.0510	1,012	1,010	1,012	1,007	1,015	5,078	1,010.4	-0.16%
2010-04-26	0	6.070	6.070	6.090	6.040	6.120	1,023,000	6,221,060	6.0812	1,014	1,014	1,017	1,009	1,022	6,126	1,015.5	0.66%
2010-04-23	0	6.030	6.010	6.040	6.010	6.180	2,220,000	13,512,830	6.0869	1,007	1,004	1,009	1,004	1,032	13,295	1,016.4	-0.33%
2010-04-22	0	6.050	6.070	6.080	5.930	6.110	107,350,000	615,640,010	5.7349	1,010	1,014	1,015	990.2	1,020	642,875	957.64	-5.17%
2010-04-21	1	-	-	-	-	-	0	0	-	1,065	-	-	-	-	0	-	0.00%
2010-04-20	0	6.380	6.350	6.380	6.280	6.430	1,473,000	9,334,710	6.3372	1,065	1,060	1,065	1,049	1,074	8,821	1,058.2	1.59%
2010-04-19	0	6.280	6.280	6.290	6.250	6.330	1,959,000	12,324,340	6.2911	1,049	1,049	1,050	1,044	1,057	11,732	1,050.5	-2.33%
2010-04-16	0	6.430	6.400	6.430	6.350	6.520	499,000	3,193,520	6.3998	1,074	1,069	1,074	1,060	1,089	2,988	1,068.7	-0.31%
2010-04-15	0	6.450	6.440	6.490	6.400	6.600	383,000	2,473,080	6.4571	1,077	1,075	1,084	1,069	1,102	2,294	1,078.2	-1.53%
2010-04-14	0	6.550	6.510	6.560	6.500	6.630	644,591	4,207,611	6.5276	1,094	1,087	1,095	1,085	1,107	3,860	1,090.0	-0.91%
2010-04-13	0	6.610	6.610	6.620	6.550	6.650	1,465,000	9,676,290	6.6050	1,104	1,104	1,105	1,094	1,110	8,773	1,102.9	0.15%
2010-04-12	0	6.600	6.600	6.610	6.600	6.680	2,933,000	19,411,630	6.6184	1,102	1,102	1,104	1,102	1,115	17,565	1,105.2	0.46%
2010-04-09	0	6.570	6.540	6.560	6.470	6.570	2,068,000	13,469,660	6.5134	1,097	1,092	1,095	1,080	1,097	12,384	1,087.6	1.70%
2010-04-08	0	6.460	6.450	6.470	6.390	6.550	1,892,852	12,201,148	6.4459	1,079	1,077	1,080	1,067	1,094	11,336	1,076.4	-0.62%
2010-04-07	0	6.500	6.480	6.500	6.400	6.540	2,023,852	13,086,208	6.4660	1,085	1,082	1,085	1,069	1,092	12,120	1,079.7	-0.61%
2010-04-01	0	6.540	6.510	6.540	6.500	6.580	1,648,140	10,781,727	6.5418	1,092	1,087	1,092	1,085	1,099	9,870	1,092.4	0.46%
2010-03-31	0	6.510	6.510	6.520	6.450	6.510	1,353,050	8,790,045	6.4965	1,087	1,087	1,089	1,077	1,087	8,103	1,084.8	1.09%
2010-03-30	0	6.440	6.430	6.480	6.400	6.520	6,387,000	41,226,990	6.4548	1,075	1,074	1,082	1,069	1,089	38,249	1,077.9	0.62%
2010-03-29	0	6.400	6.380	6.420	6.350	6.440	3,058,000	19,568,780	6.3992	1,069	1,065	1,072	1,060	1,075	18,313	1,068.6	0.16%
2010-03-26	0	6.390	6.370	6.390	6.360	6.580	1,904,000	12,305,470	6.4630	1,067	1,064	1,067	1,062	1,099	11,402	1,079.2	-1.24%
2010-03-25	0	6.470	6.460	6.470	6.390	6.510	986,000	6,354,710	6.4449	1,080	1,079	1,080	1,067	1,087	5,905	1,076.2	-1.07%
2010-03-24	0	6.540	6.500	6.540	6.470	6.600	1,161,028	7,554,483	6.5067	1,092	1,085	1,092	1,080	1,102	6,953	1,086.5	-0.46%
2010-03-23	0	6.570	6.500	6.570	6.470	6.600	1,495,836	9,757,376	6.5230	1,097	1,085	1,097	1,080	1,102	8,958	1,089.2	1.39%
2010-03-22	0	6.480	6.480	6.510	6.450	6.560	863,000	5,611,640	6.5025	1,082	1,082	1,087	1,077	1,095	5,168	1,085.8	0.15%
2010-03-19	0	6.470	6.470	6.500	6.400	6.610	4,082,000	26,431,110	6.4750	1,080	1,080	1,085	1,069	1,104	24,445	1,081.2	-1.97%
2010-03-18	0	6.600	6.590	6.600	6.430	6.600	1,252,000	8,145,770	6.5062	1,102	1,100	1,102	1,074	1,102	7,498	1,086.4	0.46%
2010-03-17	0	6.570	6.570	6.580	6.550	6.700	3,250,189	21,424,631	6.5918	1,097	1,097	1,099	1,094	1,119	19,464	1,100.7	-0.30%
2010-03-16	0	6.590	6.550	6.590	6.370	6.750	5,938,000	38,847,880	6.5422	1,100	1,094	1,100	1,064	1,127	35,560	1,092.5	-0.15%
2010-03-15	0	6.600	6.600	6.610	6.480	6.620	1,062,000	6,961,830	6.5554	1,102	1,102	1,104	1,082	1,105	6,360	1,094.6	0.76%
2010-03-12	0	6.550	6.550	6.580	6.480	6.650	752,000	4,923,790	6.5476	1,094	1,094	1,099	1,082	1,110	4,503	1,093.3	-1.06%
2010-03-11	0	6.620	6.620	6.640	6.620	6.740	1,731,000	11,536,580	6.6647	1,105	1,105	1,109	1,105	1,125	10,366	1,112.9	-0.15%
2010-03-10	0	6.630	6.620	6.630	6.500	6.680	3,191,230	21,154,844	6.6291	1,107	1,105	1,107	1,085	1,115	19,111	1,106.9	2.16%
2010-03-09	0	6.490	6.470	6.520	6.360	6.660	5,433,000	35,407,030	6.5170	1,084	1,080	1,089	1,062	1,112	32,536	1,088.2	1.72%
2010-03-08	0	6.380	6.350	6.380	6.240	6.390	2,862,371	18,042,168	6.3032	1,065	1,060	1,065	1,042	1,067	17,142	1,052.5	2.24%
2010-03-05	0	6.240	6.230	6.240	6.150	6.390	3,560,678	22,179,701	6.2291	1,042	1,040	1,042	1,027	1,067	21,323	1,040.2	-0.48%
2010-03-04	0	6.270	6.260	6.270	6.210	6.400	2,960,845	18,615,094	6.2871	1,047	1,045	1,047	1,037	1,069	17,731	1,049.8	0.32%
2010-03-03	0	6.250	6.250	6.280	6.200	6.320	5,392,162	33,598,978	6.2311	1,044	1,044	1,049	1,035	1,055	32,291	1,040.5	-0.64%
2010-03-02	0	6.290	6.290	6.300	6.140	6.340	2,412,000	15,206,400	6.3045	1,050	1,050	1,052	1,025	1,059	14,444	1,052.7	2.11%
2010-03-01	0	6.160	6.160	6.180	6.120	6.180	778,526	4,785,767	6.1472	1,029	1,029	1,032	1,022	1,032	4,662	1,026.5	0.49%
2010-02-26	0	6.130	6.110	6.140	6.100	6.190	1,174,412	7,192,316	6.1242	1,024	1,020	1,025	1,019	1,034	7,033	1,022.6	0.00%
2010-02-25	0	6.130	6.120	6.130	6.070	6.200	585,000	3,583,060	6.1249	1,024	1,022	1,024	1,014	1,035	3,503	1,022.8	0.00%
2010-02-24	0	6.130	6.120	6.150	6.090	6.190	695,910	4,258,516	6.1193	1,024	1,022	1,027	1,017	1,034	4,168	1,021.8	0.16%
2010-02-23	0	6.120	6.120	6.190	6.090	6.210	286,000	1,760,640	6.1561	1,022	1,022	1,034	1,017	1,037	1,713	1,028.0	-1.29%
2010-02-22	0	6.200	6.200	6.220	6.180	6.270	359,182	2,235,162	6.2229	1,035	1,035	1,039	1,032	1,047	2,151	1,039.1	1.81%
2010-02-19	0	6.090	6.080	6.120	6.090	6.250	224,997	1,381,817	6.1415	1,017	1,015	1,022	1,017	1,044	1,347	1,025.5	-2.40%
2010-02-18	0	6.240	6.230	6.240	6.180	6.400	663,000	4,182,900	6.3090	1,042	1,040	1,042	1,032	1,069	3,970	1,053.5	0.32%
2010-02-17	0	6.220	6.200	6.220	6.150	6.250	403,000	2,487,470	6.1724	1,039	1,035	1,039	1,027	1,044	2,413	1,030.7	0.97%
2010-02-12	0	6.160	6.150	6.160	6.090	6.230	369,000	2,277,750	6.1728	1,029	1,027	1,029	1,017	1,040	2,210	1,030.8	0.82%
2010-02-11	0	6.110	6.110	6.150	6.040	6.110	737,000	4,476,380	6.0738	1,020	1,020	1,027	1,009	1,020	4,414	1,014.2	0.49%
2010-02-10	0	6.080	6.060	6.080	6.020	6.100	321,000	1,942,420	6.0512	1,015	1,012	1,015	1,005	1,019	1,922	1,010.4	1.16%
2010-02-09	0	6.010	6.010	6.020	5.990	6.140	607,000	3,659,120	6.0282	1,004	1,004	1,005	1,000	1,025	3,635	1,006.6	-1.48%
2010-02-08	0	6.100	6.080	6.100	6.030	6.380	1,378,000	8,484,780	6.1573	1,019	1,015	1,019	1,007	1,065	8,252	1,028.2	-2.40%
2010-02-05	0	6.250	6.150	6.270	6.010	6.270	2,466,358	15,056,228	6.1046	1,044	1,027	1,047	1,004	1,047	14,770	1,019.4	-0.16%
2010-02-04	0	6.260	6.220	6.260	6.200	6.290	482,000	3,006,390	6.2373	1,045	1,039	1,045	1,035	1,050	2,887	1,041.5	-0.32%
2010-02-03	0	6.280	6.270	6.290	6.230	6.300	1,905,000	11,960,190	6.2783	1,049	1,047	1,050	1,040	1,052	11,408	1,048.4	0.48%
2010-02-02	0	6.250	6.230	6.340	6.200	6.300	1,777,442	11,106,636	6.2487	1,044	1,040	1,059	1,035	1,052	10,644	1,043.4	0.64%
2010-02-01	0	6.210	6.210	6.230	6.160	6.350	1,561,000	9,702,650	6.2157	1,037	1,037	1,040	1,029	1,060	9,348	1,037.9	-2.66%
2010-01-29	0	6.380	6.350	6.380	6.320	6.410	1,347,000	8,573,900	6.3652	1,065	1,060	1,065	1,055	1,070	8,067	1,062.9	-0.47%
2010-01-28	0	6.410	6.410	6.420	6.360	6.450	1,048,500	6,714,555	6.4040	1,070	1,070	1,072	1,062	1,077	6,279	1,069.4	-0.16%
2010-01-27	0	6.420	6.420	6.470	6.420	6.510	1,544,500	10,021,540	6.4885	1,072	1,072	1,080	1,072	1,087	9,249	1,083.5	-1.38%
2010-01-26	0	6.510	6.500	6.540	6.500	6.690	2,454,000	16,076,000	6.5509	1,087	1,085	1,092	1,085	1,117	14,696	1,093.9	-1.21%
2010-01-25	0	6.590	6.590	6.600	6.450	6.590	2,695,000	17,666,160	6.5552	1,100	1,100	1,102	1,077	1,100	16,139	1,094.6	0.61%
2010-01-22	0	6.550	6.570	6.600	6.500	6.690	3,001,000	19,713,470	6.5690	1,094	1,097	1,102	1,085	1,117	17,972	1,096.9	-3.53%
2010-01-21	0	6.790	6.670	6.780	6.680	7.000	5,431,000	37,184,420	6.8467	1,134	1,114	1,132	1,115	1,169	32,524	1,143.3	-0.15%
2010-01-20	0	6.800	6.750	6.800	6.630	6.800	1,725,000	11,556,840	6.6996	1,135	1,127	1,135	1,107	1,135	10,330	1,118.7	2.10%
2010-01-19	0	6.660	6.660	6.680	6.620	6.750	1,224,000	8,151,170	6.6595	1,112	1,112	1,115	1,105	1,127	7,330	1,112.0	-0.60%
2010-01-18	0	6.700	6.700	6.720	6.700	6.800	1,391,000	9,348,740	6.7209	1,119	1,119	1,122	1,119	1,135	8,330	1,122.3	-0.89%
2010-01-15	0	6.760	6.740	6.760	6.680	6.950	1,613,500	10,974,410	6.8016	1,129	1,125	1,129	1,115	1,161	9,663	1,135.8	-1.46%
2010-01-14	0	6.860	6.800	6.860	6.730	7.120	2,764,000	19,189,590	6.9427	1,146	1,135	1,146	1,124	1,189	16,552	1,159.3	-2.56%
2010-01-13	0	7.040	7.010	7.040	6.970	7.150	6,899,000	48,566,190	7.0396	1,176	1,171	1,176	1,164	1,194	41,315	1,175.5	0.57%
2010-01-12	0	7.000	7.030	7.050	6.980	7.100	3,838,000	26,906,790	7.0106	1,169	1,174	1,177	1,166	1,186	22,984	1,170.7	-1.13%
2010-01-11	0	7.080	7.060	7.080	6.950	7.180	5,537,940	39,181,812	7.0752	1,182	1,179	1,182	1,161	1,199	33,164	1,181.4	2.76%
2010-01-08	0	6.890	6.870	6.940	6.880	7.140	2,063,000	14,364,560	6.9629	1,151	1,147	1,159	1,149	1,192	12,354	1,162.7	-0.86%
2010-01-07	0	6.950	6.940	6.950	6.900	7.200	2,716,000	19,140,230	7.0472	1,161	1,159	1,161	1,152	1,202	16,265	1,176.8	-1.28%
2010-01-06	0	7.040	7.040	7.060	7.000	7.540	6,921,000	50,131,190	7.2433	1,176	1,176	1,179	1,169	1,259	41,447	1,209.5	-1.54%
2010-01-05	0	7.150	7.140	7.170	6.530	7.340	15,298,000	108,417,940	7.0871	1,194	1,192	1,197	1,090	1,226	91,613	1,183.4	9.33%
2010-01-04	0	6.540	6.540	6.550	6.410	6.560	1,242,000	8,028,820	6.4644	1,092	1,092	1,094	1,070	1,095	7,438	1,079.5	1.55%
2009-12-31	0	6.440	6.440	6.450	6.410	6.500	275,000	1,769,200	6.4335	1,075	1,075	1,077	1,070	1,085	1,647	1,074.3	-0.16%
2009-12-30	0	6.450	6.440	6.470	6.400	6.540	878,000	5,672,670	6.4609	1,077	1,075	1,080	1,069	1,092	5,258	1,078.9	-1.68%
2009-12-29	0	6.560	6.550	6.560	6.490	6.600	824,900	5,396,350	6.5418	1,095	1,094	1,095	1,084	1,102	4,940	1,092.4	-0.15%
2009-12-28	0	6.570	6.550	6.570	6.530	6.620	1,338,000	8,767,160	6.5524	1,097	1,094	1,097	1,090	1,105	8,013	1,094.2	-0.15%
2009-12-24	0	6.580	6.570	6.620	6.540	6.640	309,000	2,030,230	6.5703	1,099	1,097	1,105	1,092	1,109	1,850	1,097.1	0.61%
2009-12-23	0	6.540	6.540	6.560	6.510	6.580	927,000	6,063,730	6.5412	1,092	1,092	1,095	1,087	1,099	5,551	1,092.3	-0.61%
2009-12-22	0	6.580	6.510	6.580	6.480	6.670	569,000	3,720,160	6.5381	1,099	1,087	1,099	1,082	1,114	3,408	1,091.8	1.08%
2009-12-21	0	6.510	6.510	6.540	6.400	6.580	1,196,000	7,783,000	6.5075	1,087	1,087	1,092	1,069	1,099	7,162	1,086.7	-0.91%
2009-12-18	0	6.570	6.560	6.620	6.510	6.700	855,000	5,640,580	6.5972	1,097	1,095	1,105	1,087	1,119	5,120	1,101.6	-4.51%
2009-12-17	0	6.880	6.840	6.880	6.610	7.050	4,382,000	30,070,810	6.8623	1,149	1,142	1,149	1,104	1,177	26,242	1,145.9	2.69%
2009-12-16	0	6.700	6.700	6.720	6.470	6.770	2,276,000	15,102,260	6.6354	1,119	1,119	1,122	1,080	1,130	13,630	1,108.0	1.21%
2009-12-15	0	6.620	6.620	6.630	6.470	6.790	1,810,000	12,013,320	6.6372	1,105	1,105	1,107	1,080	1,134	10,839	1,108.3	2.64%
2009-12-14	0	6.450	6.460	6.470	6.360	6.480	1,221,000	7,841,250	6.4220	1,077	1,079	1,080	1,062	1,082	7,312	1,072.4	-0.31%
2009-12-11	0	6.470	6.450	6.500	6.400	6.700	3,143,700	20,385,570	6.4846	1,080	1,077	1,085	1,069	1,119	18,826	1,082.8	-2.12%
2009-12-10	0	6.610	6.600	6.610	6.500	6.830	1,350,000	8,976,040	6.6489	1,104	1,102	1,104	1,085	1,141	8,085	1,110.3	0.92%
2009-12-09	0	6.550	6.540	6.550	6.520	6.850	2,033,000	13,562,980	6.6714	1,094	1,092	1,094	1,089	1,144	12,175	1,114.0	-4.38%
2009-12-08	0	6.850	6.840	6.860	6.840	7.120	2,156,000	14,867,410	6.8958	1,144	1,142	1,146	1,142	1,189	12,911	1,151.5	-2.42%
2009-12-07	0	7.020	7.020	7.030	6.660	7.150	5,764,000	40,109,090	6.9586	1,172	1,172	1,174	1,112	1,194	34,518	1,162.0	5.41%
2009-12-04	0	6.660	6.680	6.700	6.520	6.850	2,003,000	13,375,330	6.6776	1,112	1,115	1,119	1,089	1,144	11,995	1,115.1	-0.75%
2009-12-03	0	6.710	6.710	6.720	6.320	6.880	5,520,000	36,698,140	6.6482	1,120	1,120	1,122	1,055	1,149	33,057	1,110.1	3.55%
2009-12-02	0	6.480	6.450	6.490	6.390	7.140	9,086,950	61,064,436	6.7200	1,082	1,077	1,084	1,067	1,192	54,418	1,122.1	-3.71%
2009-12-01	0	6.730	6.740	6.750	6.600	7.550	9,095,000	63,735,960	7.0078	1,124	1,125	1,127	1,102	1,261	54,466	1,170.2	-10.86%
2009-11-30	0	7.550	7.550	7.560	7.110	8.090	9,124,000	69,501,600	7.6174	1,261	1,261	1,262	1,187	1,351	54,640	1,272.0	6.34%
2009-11-27	0	7.100	7.100	7.110	7.050	12.00	49,110,270	427,460,649	8.7041	1,186	1,186	1,187	1,177	2,004	294,101	1,453.4	-64.39%
2009-11-26	1	19.94	19.94	20.00	19.00	51.25	12,720,000	291,062,980	22.882	3,330	3,330	3,340	3,173	8,558	76,175	3,821.0

---

Webb-site Database - Powered By Linux Group

Back to top

---