Prices and Webb-site Total Returns

China Qidian Guofeng Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01280	2010-03-25			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	2.730	2.710	2.740	2.720	2.770	1,164,000	3,189,920	2.7405	2.730	2.710	2.740	2.720	2.770	1,164,000	2.7405	0.37%
2026-02-02	0	2.720	2.690	2.730	2.700	2.780	1,170,100	3,198,406	2.7334	2.720	2.690	2.730	2.700	2.780	1,170,100	2.7334	0.37%
2026-01-30	0	2.710	2.640	2.710	2.630	2.880	1,252,300	3,417,460	2.7289	2.710	2.640	2.710	2.630	2.880	1,252,300	2.7289	-4.24%
2026-01-29	0	2.830	2.790	2.830	2.750	2.840	1,166,000	3,280,080	2.8131	2.830	2.790	2.830	2.750	2.840	1,166,000	2.8131	0.00%
2026-01-28	0	2.830	2.780	2.830	2.800	2.910	1,198,000	3,422,660	2.8570	2.830	2.780	2.830	2.800	2.910	1,198,000	2.8570	-2.08%
2026-01-27	0	2.890	2.860	2.900	2.830	2.990	1,170,000	3,377,860	2.8871	2.890	2.860	2.900	2.830	2.990	1,170,000	2.8871	1.76%
2026-01-26	0	2.840	2.770	2.840	2.740	2.930	1,172,200	3,292,960	2.8092	2.840	2.770	2.840	2.740	2.930	1,172,200	2.8092	-3.73%
2026-01-23	0	2.950	2.860	2.950	2.800	2.950	1,306,000	3,698,780	2.8321	2.950	2.860	2.950	2.800	2.950	1,306,000	2.8321	5.73%
2026-01-22	0	2.790	2.750	2.790	2.710	2.790	1,213,400	3,361,548	2.7704	2.790	2.750	2.790	2.710	2.790	1,213,400	2.7704	-0.36%
2026-01-21	0	2.800	2.740	2.800	2.740	2.820	1,165,600	3,236,648	2.7768	2.800	2.740	2.800	2.740	2.820	1,165,600	2.7768	1.82%
2026-01-20	0	2.750	2.690	2.750	2.690	2.750	211,000	574,870	2.7245	2.750	2.690	2.750	2.690	2.750	211,000	2.7245	0.36%
2026-01-19	0	2.740	2.700	2.740	2.630	2.740	234,000	628,340	2.6852	2.740	2.700	2.740	2.630	2.740	234,000	2.6852	1.86%
2026-01-16	0	2.690	2.690	2.700	2.630	2.900	310,000	838,780	2.7057	2.690	2.690	2.700	2.630	2.900	310,000	2.7057	-5.61%
2026-01-15	0	2.850	2.750	2.850	2.670	2.940	301,200	828,612	2.7510	2.850	2.750	2.850	2.670	2.940	301,200	2.7510	-3.06%
2026-01-14	0	2.940	2.860	2.940	2.840	3.090	239,200	703,876	2.9426	2.940	2.860	2.940	2.840	3.090	239,200	2.9426	-0.34%
2026-01-13	0	2.950	2.950	3.010	2.910	3.200	342,000	1,034,060	3.0236	2.950	2.950	3.010	2.910	3.200	342,000	3.0236	-3.59%
2026-01-09	0	3.060	3.060	3.130	3.060	3.210	338,000	1,060,640	3.1380	3.060	3.060	3.130	3.060	3.210	338,000	3.1380	-3.77%
2026-01-08	0	3.180	3.180	3.300	3.150	3.400	1,190,000	3,856,300	3.2406	3.180	3.180	3.300	3.150	3.400	1,190,000	3.2406	-5.92%
2026-01-07	0	3.380	3.340	3.380	3.340	3.380	44,000	148,160	3.3673	3.380	3.340	3.380	3.340	3.380	44,000	3.3673	0.30%
2026-01-06	0	3.370	3.320	3.370	3.280	3.430	1,194,500	3,970,315	3.3238	3.370	3.320	3.370	3.280	3.430	1,194,500	3.3238	0.60%
2026-01-05	0	3.350	3.280	3.350	3.220	3.400	1,166,500	3,840,600	3.2924	3.350	3.280	3.350	3.220	3.400	1,166,500	3.2924	2.13%
2025-12-31	0	3.280	3.180	3.280	3.120	3.290	106,000	339,180	3.1998	3.280	3.180	3.280	3.120	3.290	106,000	3.1998	-0.61%
2025-12-30	0	3.300	3.170	3.300	3.080	3.500	207,000	682,880	3.2989	3.300	3.170	3.300	3.080	3.500	207,000	3.2989	-7.04%
2025-12-29	0	3.550	3.480	3.560	3.480	3.550	1,176,000	4,129,220	3.5112	3.550	3.480	3.560	3.480	3.550	1,176,000	3.5112	0.00%
2025-12-24	0	3.550	3.500	3.550	3.450	3.560	138,000	484,940	3.5141	3.550	3.500	3.550	3.450	3.560	138,000	3.5141	-0.28%
2025-12-23	0	3.560	3.550	3.560	3.530	3.590	112,000	399,520	3.5671	3.560	3.550	3.560	3.530	3.590	112,000	3.5671	-0.56%
2025-12-22	0	3.580	3.550	3.580	3.490	3.590	1,158,000	4,102,700	3.5429	3.580	3.550	3.580	3.490	3.590	1,158,000	3.5429	0.85%
2025-12-19	0	3.550	3.520	3.550	3.500	3.560	1,216,000	4,289,860	3.5278	3.550	3.520	3.550	3.500	3.560	1,216,000	3.5278	-0.28%
2025-12-18	0	3.560	3.550	3.650	3.470	3.560	90,000	315,820	3.5091	3.560	3.550	3.650	3.470	3.560	90,000	3.5091	0.28%
2025-12-17	0	3.550	3.510	3.550	3.500	3.580	1,148,100	4,055,927	3.5327	3.550	3.510	3.550	3.500	3.580	1,148,100	3.5327	0.00%
2025-12-16	0	3.550	3.450	3.550	3.400	3.590	1,182,000	4,129,620	3.4938	3.550	3.450	3.550	3.400	3.590	1,182,000	3.4938	0.00%
2025-12-15	0	3.550	3.550	3.570	3.490	3.650	130,000	459,560	3.5351	3.550	3.550	3.570	3.490	3.650	130,000	3.5351	-2.74%
2025-12-12	0	3.650	3.570	3.700	3.570	3.740	1,081,500	3,936,695	3.6400	3.650	3.570	3.700	3.570	3.740	1,081,500	3.6400	-1.08%
2025-12-11	0	3.690	3.580	3.700	3.550	3.720	1,172,000	4,269,880	3.6432	3.690	3.580	3.700	3.550	3.720	1,172,000	3.6432	-1.34%
2025-12-10	0	3.740	3.710	3.740	3.670	3.820	1,114,000	4,173,520	3.7464	3.740	3.710	3.740	3.670	3.820	1,114,000	3.7464	0.27%
2025-12-09	0	3.730	3.730	3.750	3.660	3.760	206,000	761,660	3.6974	3.730	3.730	3.750	3.660	3.760	206,000	3.6974	0.27%
2025-12-08	0	3.720	3.720	3.750	3.620	3.750	1,246,000	4,600,580	3.6923	3.720	3.720	3.750	3.620	3.750	1,246,000	3.6923	1.92%
2025-12-05	0	3.650	3.630	3.710	3.650	3.860	1,124,000	4,168,980	3.7091	3.650	3.630	3.710	3.650	3.860	1,124,000	3.7091	-1.35%
2025-12-04	0	3.700	3.700	3.720	3.650	3.850	1,102,000	4,085,440	3.7073	3.700	3.700	3.720	3.650	3.850	1,102,000	3.7073	-1.07%
2025-12-03	0	3.740	3.740	3.840	3.590	3.860	1,216,000	4,509,900	3.7088	3.740	3.740	3.840	3.590	3.860	1,216,000	3.7088	1.63%
2025-12-02	0	3.680	3.610	3.700	3.680	3.780	96,000	355,920	3.7075	3.680	3.610	3.700	3.680	3.780	96,000	3.7075	-2.65%
2025-12-01	0	3.780	3.770	3.800	3.730	3.810	71,300	268,575	3.7668	3.780	3.770	3.800	3.730	3.810	71,300	3.7668	-0.79%
2025-11-28	0	3.810	3.790	3.820	3.740	3.840	68,000	257,440	3.7859	3.810	3.790	3.820	3.740	3.840	68,000	3.7859	1.87%
2025-11-27	0	3.740	3.710	3.760	3.730	3.950	1,120,000	4,245,600	3.7907	3.740	3.710	3.760	3.730	3.950	1,120,000	3.7907	-4.10%
2025-11-26	0	3.900	3.900	3.940	3.900	4.070	247,000	977,380	3.9570	3.900	3.900	3.940	3.900	4.070	247,000	3.9570	-3.23%
2025-11-25	0	4.030	4.000	4.040	3.990	4.240	1,106,000	4,476,060	4.0471	4.030	4.000	4.040	3.990	4.240	1,106,000	4.0471	0.25%
2025-11-24	0	4.020	4.020	4.030	3.960	4.180	1,100,000	4,431,120	4.0283	4.020	4.020	4.030	3.960	4.180	1,100,000	4.0283	1.77%
2025-11-21	0	3.950	3.960	4.070	3.950	4.330	1,166,111	4,759,001	4.0811	3.950	3.960	4.070	3.950	4.330	1,166,111	4.0811	-5.95%
2025-11-20	0	4.200	4.200	4.260	4.200	4.260	189,500	801,275	4.2284	4.200	4.200	4.260	4.200	4.260	189,500	4.2284	-1.41%
2025-11-19	0	4.260	4.180	4.200	4.180	4.320	1,098,000	4,633,700	4.2201	4.260	4.180	4.200	4.180	4.320	1,098,000	4.2201	1.19%
2025-11-18	0	4.210	4.190	4.210	4.150	4.310	1,098,000	4,621,380	4.2089	4.210	4.190	4.210	4.150	4.310	1,098,000	4.2089	-1.64%
2025-11-17	0	4.280	4.250	4.390	4.230	4.470	220,800	967,376	4.3812	4.280	4.250	4.390	4.230	4.470	220,800	4.3812	-4.89%
2025-11-14	0	4.500	4.470	4.500	4.410	4.590	1,100,000	4,923,960	4.4763	4.500	4.470	4.500	4.410	4.590	1,100,000	4.4763	-0.44%
2025-11-13	0	4.520	4.500	4.520	4.520	4.640	200,900	922,330	4.5910	4.520	4.500	4.520	4.520	4.640	200,900	4.5910	-1.31%
2025-11-12	0	4.580	4.570	4.650	4.540	4.670	1,252,547	5,762,762	4.6008	4.580	4.570	4.650	4.540	4.670	1,252,547	4.6008	-1.08%
2025-11-11	0	4.630	4.600	4.630	4.540	4.650	122,000	560,040	4.5905	4.630	4.600	4.630	4.540	4.650	122,000	4.5905	1.31%
2025-11-10	0	4.570	4.530	4.570	4.550	4.720	156,100	724,342	4.6402	4.570	4.530	4.570	4.550	4.720	156,100	4.6402	-0.87%
2025-11-07	0	4.610	4.600	4.680	4.540	4.700	1,114,000	5,160,180	4.6321	4.610	4.600	4.680	4.540	4.700	1,114,000	4.6321	-0.65%
2025-11-06	0	4.640	4.600	4.640	4.580	4.850	1,185,000	5,618,440	4.7413	4.640	4.600	4.640	4.580	4.850	1,185,000	4.7413	-3.13%
2025-11-05	0	4.790	4.770	4.790	4.710	4.820	179,500	857,545	4.7774	4.790	4.770	4.790	4.710	4.820	179,500	4.7774	-0.21%
2025-11-04	0	4.800	4.780	4.800	4.680	4.810	1,138,000	5,391,740	4.7379	4.800	4.780	4.800	4.680	4.810	1,138,000	4.7379	2.56%
2025-11-03	0	4.680	4.660	4.710	4.610	4.760	1,111,700	5,237,447	4.7112	4.680	4.660	4.710	4.610	4.760	1,111,700	4.7112	0.00%
2025-10-31	0	4.680	4.660	4.680	4.640	4.750	243,000	1,140,820	4.6947	4.680	4.660	4.680	4.640	4.750	243,000	4.6947	-1.06%
2025-10-30	0	4.730	4.730	4.760	4.620	4.900	484,000	2,314,900	4.7829	4.730	4.730	4.760	4.620	4.900	484,000	4.7829	-1.25%
2025-10-28	0	4.790	4.730	4.790	4.630	4.800	1,163,500	5,481,200	4.7110	4.790	4.730	4.790	4.630	4.800	1,163,500	4.7110	2.79%
2025-10-27	0	4.660	4.610	4.660	4.510	4.720	1,085,500	5,007,440	4.6130	4.660	4.610	4.660	4.510	4.720	1,085,500	4.6130	4.02%
2025-10-24	0	4.480	4.450	4.490	4.320	4.550	1,094,300	4,901,061	4.4787	4.480	4.450	4.490	4.320	4.550	1,094,300	4.4787	2.75%
2025-10-23	0	4.360	4.310	4.370	4.240	4.590	1,134,300	4,886,270	4.3077	4.360	4.310	4.370	4.240	4.590	1,134,300	4.3077	0.69%
2025-10-22	0	4.330	4.330	4.350	4.330	4.410	208,000	908,180	4.3663	4.330	4.330	4.350	4.330	4.410	208,000	4.3663	-1.37%
2025-10-21	0	4.390	4.380	4.400	4.380	4.600	597,500	2,676,140	4.4789	4.390	4.380	4.400	4.380	4.600	597,500	4.4789	-2.01%
2025-10-20	0	4.480	4.480	4.520	4.150	4.580	1,148,000	5,084,900	4.4294	4.480	4.480	4.520	4.150	4.580	1,148,000	4.4294	6.67%
2025-10-17	0	4.200	4.200	4.250	4.140	4.400	508,500	2,139,305	4.2071	4.200	4.200	4.250	4.140	4.400	508,500	4.2071	-4.55%
2025-10-16	0	4.400	4.370	4.410	4.200	4.560	1,109,347	4,792,784	4.3204	4.400	4.370	4.410	4.200	4.560	1,109,347	4.3204	5.77%
2025-10-15	0	4.160	4.150	4.160	3.910	4.330	1,434,500	5,908,095	4.1186	4.160	4.150	4.160	3.910	4.330	1,434,500	4.1186	3.74%
2025-10-14	0	4.010	3.980	4.010	3.990	4.080	278,000	1,120,000	4.0288	4.010	3.980	4.010	3.990	4.080	278,000	4.0288	0.00%
2025-10-13	0	4.010	4.000	4.010	3.940	4.080	1,088,100	4,349,294	3.9971	4.010	4.000	4.010	3.940	4.080	1,088,100	3.9971	-0.50%
2025-10-10	0	4.030	3.980	4.040	3.880	4.080	524,000	2,068,700	3.9479	4.030	3.980	4.040	3.880	4.080	524,000	3.9479	-2.18%
2025-10-09	0	4.120	4.070	4.120	4.070	4.230	1,106,000	4,568,440	4.1306	4.120	4.070	4.120	4.070	4.230	1,106,000	4.1306	-0.96%
2025-10-08	0	4.160	4.110	4.200	4.110	4.320	1,248,300	5,253,181	4.2083	4.160	4.110	4.200	4.110	4.320	1,248,300	4.2083	-3.03%
2025-10-06	0	4.290	4.270	4.290	4.210	4.380	1,093,600	4,710,549	4.3074	4.290	4.270	4.290	4.210	4.380	1,093,600	4.3074	0.00%
2025-10-03	0	4.290	4.290	4.300	4.280	4.400	112,600	484,387	4.3018	4.290	4.290	4.300	4.280	4.400	112,600	4.3018	-1.38%
2025-10-02	0	4.350	4.240	4.350	4.160	4.380	1,220,300	5,223,045	4.2801	4.350	4.240	4.350	4.160	4.380	1,220,300	4.2801	0.46%
2025-09-30	0	4.330	4.330	4.400	4.290	4.480	179,200	782,912	4.3689	4.330	4.330	4.400	4.290	4.480	179,200	4.3689	0.70%
2025-09-29	0	4.300	4.290	4.300	4.200	4.530	590,000	2,570,920	4.3575	4.300	4.290	4.300	4.200	4.530	590,000	4.3575	-5.08%
2025-09-26	0	4.530	4.500	4.530	4.500	4.660	1,177,200	5,401,599	4.5885	4.530	4.500	4.530	4.500	4.660	1,177,200	4.5885	-1.74%
2025-09-25	0	4.610	4.610	4.640	4.590	4.640	1,092,100	5,044,018	4.6186	4.610	4.610	4.640	4.590	4.640	1,092,100	4.6186	-0.22%
2025-09-24	0	4.620	4.620	4.650	4.560	4.670	1,084,500	5,024,435	4.6330	4.620	4.620	4.650	4.560	4.670	1,084,500	4.6330	-0.65%
2025-09-23	0	4.650	4.610	4.650	4.600	4.750	360,600	1,675,582	4.6467	4.650	4.610	4.650	4.600	4.750	360,600	4.6467	-1.69%
2025-09-22	0	4.730	4.730	4.790	4.700	4.890	1,083,000	5,129,270	4.7362	4.730	4.730	4.790	4.700	4.890	1,083,000	4.7362	-3.67%
2025-09-19	0	4.910	4.900	4.930	4.670	4.910	518,500	2,499,585	4.8208	4.910	4.900	4.930	4.670	4.910	518,500	4.8208	5.14%
2025-09-18	0	4.670	4.660	4.780	4.660	4.800	1,116,400	5,269,562	4.7201	4.670	4.660	4.780	4.660	4.800	1,116,400	4.7201	-2.30%
2025-09-17	0	4.780	4.780	4.810	4.760	4.810	247,100	1,179,339	4.7727	4.780	4.780	4.810	4.760	4.810	247,100	4.7727	-0.42%
2025-09-16	0	4.800	4.800	4.820	4.760	4.970	1,084,000	5,281,800	4.8725	4.800	4.800	4.820	4.760	4.970	1,084,000	4.8725	0.63%
2025-09-15	0	4.770	4.770	4.780	4.760	4.830	244,000	1,166,420	4.7804	4.770	4.770	4.780	4.760	4.830	244,000	4.7804	-0.63%
2025-09-12	0	4.800	4.780	4.800	4.730	4.810	1,096,000	5,233,760	4.7753	4.800	4.780	4.800	4.730	4.810	1,096,000	4.7753	0.84%
2025-09-11	0	4.760	4.700	4.810	4.700	4.780	308,100	1,461,547	4.7437	4.760	4.700	4.810	4.700	4.780	308,100	4.7437	-0.21%
2025-09-10	0	4.770	4.770	4.780	4.760	5.190	646,100	3,154,193	4.8819	4.770	4.770	4.780	4.760	5.190	646,100	4.8819	-2.65%
2025-09-09	0	4.900	4.840	4.900	4.560	4.940	1,190,500	5,684,600	4.7750	4.900	4.840	4.900	4.560	4.940	1,190,500	4.7750	6.52%
2025-09-08	0	4.600	4.600	4.700	4.600	5.370	1,954,000	9,527,414	4.8759	4.600	4.600	4.700	4.600	5.370	1,954,000	4.8759	-5.93%
2025-09-05	0	4.890	4.880	4.900	4.740	4.890	1,150,000	5,531,100	4.8097	4.890	4.880	4.900	4.740	4.890	1,150,000	4.8097	2.30%
2025-09-04	0	4.780	4.770	4.780	4.640	4.780	1,122,200	5,293,292	4.7169	4.780	4.770	4.780	4.640	4.780	1,122,200	4.7169	0.84%
2025-09-03	0	4.740	4.720	4.750	4.660	4.820	194,000	925,160	4.7689	4.740	4.720	4.750	4.660	4.820	194,000	4.7689	0.64%
2025-09-02	0	4.710	4.700	4.780	4.540	4.720	1,091,100	5,064,269	4.6414	4.710	4.700	4.780	4.540	4.720	1,091,100	4.6414	1.95%
2025-09-01	0	4.620	4.620	4.710	4.580	4.880	1,134,100	5,350,717	4.7180	4.620	4.620	4.710	4.580	4.880	1,134,100	4.7180	0.87%
2025-08-29	0	4.580	4.580	4.640	4.550	4.820	725,200	3,371,222	4.6487	4.580	4.580	4.640	4.550	4.820	725,200	4.6487	-4.78%
2025-08-28	0	4.810	4.800	4.830	4.800	4.930	1,175,000	5,710,130	4.8597	4.810	4.800	4.830	4.800	4.930	1,175,000	4.8597	-0.41%
2025-08-27	0	4.830	4.830	4.840	4.800	4.970	1,112,000	5,430,820	4.8838	4.830	4.830	4.840	4.800	4.970	1,112,000	4.8838	-0.62%
2025-08-26	0	4.860	4.860	4.900	4.860	4.990	307,000	1,508,920	4.9150	4.860	4.860	4.900	4.860	4.990	307,000	4.9150	-0.82%
2025-08-25	0	4.900	4.900	4.930	4.810	5.200	1,264,700	6,334,700	5.0089	4.900	4.900	4.930	4.810	5.200	1,264,700	5.0089	-2.97%
2025-08-22	0	5.050	5.010	5.070	4.880	5.150	1,093,200	5,475,645	5.0088	5.050	5.010	5.070	4.880	5.150	1,093,200	5.0088	3.70%
2025-08-21	0	4.870	4.830	4.870	4.800	4.890	356,500	1,725,015	4.8388	4.870	4.830	4.870	4.800	4.890	356,500	4.8388	-0.61%
2025-08-20	0	4.900	4.870	4.900	4.740	4.920	1,138,500	5,535,715	4.8623	4.900	4.870	4.900	4.740	4.920	1,138,500	4.8623	3.38%
2025-08-19	0	4.740	4.740	4.760	4.580	4.830	1,138,400	5,411,884	4.7539	4.740	4.740	4.760	4.580	4.830	1,138,400	4.7539	-0.21%
2025-08-18	0	4.750	4.750	4.770	4.730	4.830	372,300	1,772,832	4.7618	4.750	4.750	4.770	4.730	4.830	372,300	4.7618	0.64%
2025-08-15	0	4.720	4.680	4.720	4.660	4.810	554,200	2,616,546	4.7213	4.720	4.680	4.720	4.660	4.810	554,200	4.7213	-1.87%
2025-08-14	0	4.810	4.750	4.830	4.510	4.880	772,000	3,684,258	4.7724	4.810	4.750	4.830	4.510	4.880	772,000	4.7724	3.44%
2025-08-13	0	4.650	4.650	4.690	4.510	4.880	1,414,100	6,642,866	4.6976	4.650	4.650	4.690	4.510	4.880	1,414,100	4.6976	-2.11%
2025-08-12	0	4.750	4.730	4.750	4.520	4.760	1,274,500	5,947,800	4.6668	4.750	4.730	4.750	4.520	4.760	1,274,500	4.6668	5.09%
2025-08-11	0	4.520	4.480	4.540	4.160	4.630	1,792,500	7,827,090	4.3666	4.520	4.480	4.540	4.160	4.630	1,792,500	4.3666	4.87%
2025-08-08	0	4.310	4.300	4.310	3.980	4.320	1,647,800	6,864,560	4.1659	4.310	4.300	4.310	3.980	4.320	1,647,800	4.1659	5.38%
2025-08-07	0	4.090	4.060	4.090	4.020	4.090	374,400	1,515,856	4.0488	4.090	4.060	4.090	4.020	4.090	374,400	4.0488	0.99%
2025-08-06	0	4.050	4.030	4.070	4.020	4.180	1,097,500	4,481,375	4.0833	4.050	4.030	4.070	4.020	4.180	1,097,500	4.0833	0.50%
2025-08-05	0	4.030	4.020	4.080	3.960	4.120	495,100	2,006,310	4.0523	4.030	4.020	4.080	3.960	4.120	495,100	4.0523	0.75%
2025-08-04	0	4.000	3.970	4.000	3.910	4.070	1,090,900	4,349,950	3.9875	4.000	3.970	4.000	3.910	4.070	1,090,900	3.9875	0.25%
2025-08-01	0	3.990	3.990	4.000	3.760	4.000	1,219,600	4,700,812	3.8544	3.990	3.990	4.000	3.760	4.000	1,219,600	3.8544	5.00%
2025-07-31	0	3.800	3.780	3.860	3.800	3.880	194,000	744,220	3.8362	3.800	3.780	3.860	3.800	3.880	194,000	3.8362	-2.56%
2025-07-30	0	3.900	3.880	3.900	3.750	3.900	1,263,700	4,807,099	3.8040	3.900	3.880	3.900	3.750	3.900	1,263,700	3.8040	4.00%
2025-07-29	0	3.750	3.740	3.770	3.710	3.880	1,106,200	4,182,916	3.7813	3.750	3.740	3.770	3.710	3.880	1,106,200	3.7813	-2.60%
2025-07-28	0	3.850	3.820	3.850	3.820	3.930	391,000	1,511,340	3.8653	3.850	3.820	3.850	3.820	3.930	391,000	3.8653	-1.28%
2025-07-25	0	3.900	3.900	3.940	3.900	4.010	1,211,100	4,759,027	3.9295	3.900	3.900	3.940	3.900	4.010	1,211,100	3.9295	-0.26%
2025-07-24	0	3.910	3.910	3.950	3.910	3.980	196,700	774,113	3.9355	3.910	3.910	3.950	3.910	3.980	196,700	3.9355	-0.51%
2025-07-23	0	3.930	3.930	3.950	3.870	4.040	1,081,500	4,266,655	3.9451	3.930	3.930	3.950	3.870	4.040	1,081,500	3.9451	1.03%
2025-07-22	0	3.890	3.890	3.950	3.860	3.950	400,500	1,559,790	3.8946	3.890	3.890	3.950	3.860	3.950	400,500	3.8946	-1.77%
2025-07-21	0	3.960	3.910	3.960	3.830	3.980	1,157,000	4,526,230	3.9120	3.960	3.910	3.960	3.830	3.980	1,157,000	3.9120	1.28%
2025-07-18	0	3.910	3.900	3.990	3.870	4.020	580,000	2,290,540	3.9492	3.910	3.900	3.990	3.870	4.020	580,000	3.9492	-3.46%
2025-07-17	0	4.050	4.010	4.050	3.900	4.080	326,300	1,307,619	4.0074	4.050	4.010	4.050	3.900	4.080	326,300	4.0074	1.25%
2025-07-16	0	4.000	4.000	4.010	3.960	4.100	1,156,500	4,667,340	4.0357	4.000	4.000	4.010	3.960	4.100	1,156,500	4.0357	1.27%
2025-07-15	0	3.950	3.930	3.950	3.800	3.950	322,000	1,256,940	3.9035	3.950	3.930	3.950	3.800	3.950	322,000	3.9035	1.80%
2025-07-14	0	3.880	3.880	3.920	3.870	4.240	1,094,400	4,352,224	3.9768	3.880	3.880	3.920	3.870	4.240	1,094,400	3.9768	-5.37%
2025-07-11	0	4.100	3.840	4.100	3.510	4.940	7,983,800	33,481,834	4.1937	4.100	3.840	4.100	3.510	4.940	7,983,800	4.1937	7.61%
2025-07-10	0	3.810	3.800	3.830	3.560	3.860	1,400,000	5,148,000	3.6771	3.810	3.800	3.830	3.560	3.860	1,400,000	3.6771	5.54%
2025-07-09	0	3.610	3.610	3.640	3.600	3.700	237,000	863,175	3.6421	3.610	3.610	3.640	3.600	3.700	237,000	3.6421	-0.55%
2025-07-08	0	3.630	3.630	3.650	3.630	3.860	1,133,200	4,237,774	3.7397	3.630	3.630	3.650	3.630	3.860	1,133,200	3.7397	-2.94%
2025-07-07	0	3.740	3.740	3.760	3.590	3.780	1,588,800	5,824,504	3.6660	3.740	3.740	3.760	3.590	3.780	1,588,800	3.6660	3.89%
2025-07-04	0	3.600	3.600	3.610	3.480	3.700	1,112,000	3,997,600	3.5950	3.600	3.600	3.610	3.480	3.700	1,112,000	3.5950	2.27%
2025-07-03	0	3.520	3.510	3.540	3.450	3.550	232,000	809,640	3.4898	3.520	3.510	3.540	3.450	3.550	232,000	3.4898	1.73%
2025-07-02	0	3.460	3.460	3.490	3.450	3.590	1,108,000	3,874,680	3.4970	3.460	3.460	3.490	3.450	3.590	1,108,000	3.4970	-1.14%
2025-06-30	0	3.500	3.500	3.570	3.500	3.620	1,180,000	4,195,660	3.5556	3.500	3.500	3.570	3.500	3.620	1,180,000	3.5556	-5.41%
2025-06-27	0	3.700	3.620	3.720	3.440	3.700	1,248,900	4,414,117	3.5344	3.700	3.620	3.720	3.440	3.700	1,248,900	3.5344	7.25%
2025-06-26	0	3.450	3.440	3.460	3.200	3.530	1,344,000	4,498,880	3.3474	3.450	3.440	3.460	3.200	3.530	1,344,000	3.3474	3.29%
2025-06-25	0	3.340	3.280	3.340	3.250	3.340	239,900	793,045	3.3057	3.340	3.280	3.340	3.250	3.340	239,900	3.3057	2.77%
2025-06-24	0	3.250	3.250	3.290	3.250	3.380	474,500	1,566,270	3.3009	3.250	3.250	3.290	3.250	3.380	474,500	3.3009	-2.40%
2025-06-23	0	3.330	3.310	3.350	3.270	3.390	1,080,300	3,599,989	3.3324	3.330	3.310	3.350	3.270	3.390	1,080,300	3.3324	0.30%
2025-06-20	0	3.320	3.280	3.320	3.260	3.350	228,000	749,820	3.2887	3.320	3.280	3.320	3.260	3.350	228,000	3.2887	0.30%
2025-06-19	0	3.310	3.290	3.320	3.270	3.390	1,109,000	3,689,580	3.3269	3.310	3.290	3.320	3.270	3.390	1,109,000	3.3269	-2.36%
2025-06-18	0	3.390	3.350	3.390	3.300	3.400	1,090,100	3,657,233	3.3550	3.390	3.350	3.390	3.300	3.400	1,090,100	3.3550	2.73%
2025-06-17	0	3.300	3.300	3.340	3.300	3.430	338,000	1,132,320	3.3501	3.300	3.300	3.340	3.300	3.430	338,000	3.3501	-2.65%
2025-06-16	0	3.390	3.380	3.410	3.360	3.530	1,211,000	4,126,200	3.4073	3.390	3.380	3.410	3.360	3.530	1,211,000	3.4073	1.19%
2025-06-13	0	3.350	3.350	3.390	3.250	3.400	1,096,000	3,634,400	3.3161	3.350	3.350	3.390	3.250	3.400	1,096,000	3.3161	0.60%
2025-06-12	0	3.330	3.310	3.330	3.280	3.430	673,300	2,235,565	3.3203	3.330	3.310	3.330	3.280	3.430	673,300	3.3203	-2.06%
2025-06-11	0	3.400	3.390	3.400	3.370	3.520	1,104,500	3,784,410	3.4264	3.400	3.390	3.400	3.370	3.520	1,104,500	3.4264	1.19%
2025-06-10	0	3.360	3.360	3.370	3.350	3.580	364,000	1,249,380	3.4324	3.360	3.360	3.370	3.350	3.580	364,000	3.4324	-2.61%
2025-06-09	0	3.450	3.430	3.480	3.380	3.520	1,164,500	3,997,885	3.4331	3.450	3.430	3.480	3.380	3.520	1,164,500	3.4331	1.17%
2025-06-06	0	3.410	3.410	3.450	3.410	3.490	312,900	1,077,710	3.4443	3.410	3.410	3.450	3.410	3.490	312,900	3.4443	-0.58%
2025-06-05	0	3.430	3.430	3.450	3.410	3.580	1,108,000	3,870,140	3.4929	3.430	3.430	3.450	3.410	3.580	1,108,000	3.4929	-0.87%
2025-06-04	0	3.460	3.460	3.490	3.430	3.600	415,000	1,458,240	3.5138	3.460	3.460	3.490	3.430	3.600	415,000	3.5138	0.87%
2025-06-03	0	3.430	3.430	3.470	3.430	3.710	1,282,000	4,603,118	3.5906	3.430	3.430	3.470	3.430	3.710	1,282,000	3.5906	-5.77%
2025-06-02	0	3.640	3.640	3.730	3.560	3.740	1,130,000	4,133,840	3.6583	3.640	3.640	3.730	3.560	3.740	1,130,000	3.6583	-0.82%
2025-05-30	0	3.670	3.650	3.680	3.640	3.740	260,000	959,280	3.6895	3.670	3.650	3.680	3.640	3.740	260,000	3.6895	0.00%
2025-05-29	0	3.670	3.660	3.680	3.650	3.730	273,000	1,005,590	3.6835	3.670	3.660	3.680	3.650	3.730	273,000	3.6835	0.82%
2025-05-28	0	3.640	3.640	3.660	3.570	3.720	1,084,300	3,949,088	3.6421	3.640	3.640	3.660	3.570	3.720	1,084,300	3.6421	1.39%
2025-05-27	0	3.590	3.590	3.640	3.590	3.760	468,500	1,715,890	3.6625	3.590	3.590	3.640	3.590	3.760	468,500	3.6625	-1.91%
2025-05-26	0	3.660	3.660	3.730	3.660	3.810	1,386,500	5,157,400	3.7197	3.660	3.660	3.730	3.660	3.810	1,386,500	3.7197	-4.94%
2025-05-23	0	3.850	3.710	3.850	3.650	3.850	1,351,000	5,049,120	3.7373	3.850	3.710	3.850	3.650	3.850	1,351,000	3.7373	-0.26%
2025-05-22	0	3.860	3.850	3.860	3.680	3.890	598,500	2,260,930	3.7777	3.860	3.850	3.860	3.680	3.890	598,500	3.7777	0.78%
2025-05-21	0	3.830	3.800	3.840	3.660	3.840	1,143,000	4,271,140	3.7368	3.830	3.800	3.840	3.660	3.840	1,143,000	3.7368	3.51%
2025-05-20	0	3.700	3.700	3.730	3.650	3.750	356,000	1,321,060	3.7108	3.700	3.700	3.730	3.650	3.750	356,000	3.7108	-0.27%
2025-05-19	0	3.710	3.670	3.740	3.550	3.710	395,800	1,444,432	3.6494	3.710	3.670	3.740	3.550	3.710	395,800	3.6494	3.63%
2025-05-16	0	3.580	3.580	3.600	3.560	3.670	336,000	1,211,260	3.6049	3.580	3.580	3.600	3.560	3.670	336,000	3.6049	-1.38%
2025-05-15	0	3.630	3.580	3.640	3.490	3.650	1,095,300	3,914,623	3.5740	3.630	3.580	3.640	3.490	3.650	1,095,300	3.5740	1.97%
2025-05-14	0	3.560	3.560	3.610	3.470	3.680	1,094,000	3,910,400	3.5744	3.560	3.560	3.610	3.470	3.680	1,094,000	3.5744	-1.93%
2025-05-13	0	3.630	3.650	3.670	3.620	3.860	1,120,500	4,145,085	3.6993	3.630	3.650	3.670	3.620	3.860	1,120,500	3.6993	-4.72%
2025-05-12	0	3.810	3.800	3.830	3.790	3.950	1,110,000	4,288,760	3.8637	3.810	3.800	3.830	3.790	3.950	1,110,000	3.8637	0.53%
2025-05-09	0	3.790	3.790	3.820	3.680	3.840	1,090,500	4,101,980	3.7616	3.790	3.790	3.820	3.680	3.840	1,090,500	3.7616	1.88%
2025-05-08	0	3.720	3.720	3.750	3.720	4.090	1,170,000	4,529,555	3.8714	3.720	3.720	3.750	3.720	4.090	1,170,000	3.8714	-4.62%
2025-05-07	0	3.900	3.880	3.900	3.660	3.900	482,000	1,842,140	3.8219	3.900	3.880	3.900	3.660	3.900	482,000	3.8219	7.44%
2025-05-06	0	3.630	3.630	3.670	3.510	3.690	1,094,000	3,950,640	3.6112	3.630	3.630	3.670	3.510	3.690	1,094,000	3.6112	4.61%
2025-05-02	0	3.470	3.460	3.520	3.390	3.660	1,127,500	3,900,450	3.4594	3.470	3.460	3.520	3.390	3.660	1,127,500	3.4594	-4.67%
2025-04-30	0	3.640	3.630	3.650	3.590	3.710	354,700	1,294,300	3.6490	3.640	3.630	3.650	3.590	3.710	354,700	3.6490	-2.41%
2025-04-29	0	3.730	3.730	3.760	3.730	3.830	332,000	1,255,580	3.7819	3.730	3.730	3.760	3.730	3.830	332,000	3.7819	-3.87%
2025-04-28	0	3.880	3.800	3.880	3.730	3.930	510,000	1,955,320	3.8340	3.880	3.800	3.880	3.730	3.930	510,000	3.8340	-0.26%
2025-04-25	0	3.890	3.760	3.890	3.680	3.900	1,226,000	4,631,904	3.7781	3.890	3.760	3.890	3.680	3.900	1,226,000	3.7781	0.26%
2025-04-24	0	3.880	3.880	3.900	3.880	4.300	706,400	2,779,796	3.9352	3.880	3.880	3.900	3.880	4.300	706,400	3.9352	-0.26%
2025-04-23	0	3.890	3.890	3.900	3.890	4.240	598,000	2,386,860	3.9914	3.890	3.890	3.900	3.890	4.240	598,000	3.9914	-6.94%
2025-04-22	0	4.180	4.150	4.180	3.880	4.230	1,451,200	6,050,054	4.1690	4.180	4.150	4.180	3.880	4.230	1,451,200	4.1690	8.57%
2025-04-17	0	3.850	3.840	3.930	3.800	4.060	1,232,600	4,786,800	3.8835	3.850	3.840	3.930	3.800	4.060	1,232,600	3.8835	-2.04%
2025-04-16	0	3.930	3.930	3.980	3.910	4.090	1,356,000	5,423,160	3.9994	3.930	3.930	3.980	3.910	4.090	1,356,000	3.9994	1.03%
2025-04-15	0	3.890	3.890	3.920	3.860	4.360	1,454,300	5,815,172	3.9986	3.890	3.890	3.920	3.860	4.360	1,454,300	3.9986	-8.90%
2025-04-14	0	4.270	4.270	4.280	3.940	4.570	3,387,100	14,591,326	4.3079	4.270	4.270	4.280	3.940	4.570	3,387,100	4.3079	8.38%
2025-04-11	0	3.940	3.940	3.980	3.700	3.980	1,929,421	7,448,905	3.8607	3.940	3.940	3.980	3.700	3.980	1,929,421	3.8607	8.84%
2025-04-10	0	3.620	3.610	3.620	3.460	3.740	1,361,500	4,898,615	3.5980	3.620	3.610	3.620	3.460	3.740	1,361,500	3.5980	6.47%
2025-04-09	0	3.400	3.390	3.400	3.240	3.440	580,000	1,946,660	3.3563	3.400	3.390	3.400	3.240	3.440	580,000	3.3563	1.19%
2025-04-08	0	3.360	3.360	3.390	2.990	3.380	1,147,800	3,701,311	3.2247	3.360	3.360	3.390	2.990	3.380	1,147,800	3.2247	12.37%
2025-04-07	0	2.990	2.990	3.030	2.980	3.260	1,382,000	4,192,220	3.0334	2.990	2.990	3.030	2.980	3.260	1,382,000	3.0334	-8.00%
2025-04-03	0	3.250	3.220	3.250	3.160	3.400	1,112,600	3,593,044	3.2294	3.250	3.220	3.250	3.160	3.400	1,112,600	3.2294	-4.41%
2025-04-02	0	3.400	3.370	3.410	3.240	3.680	1,147,500	3,908,939	3.4065	3.400	3.370	3.410	3.240	3.680	1,147,500	3.4065	3.66%
2025-04-01	0	3.280	3.280	3.310	3.250	3.880	1,733,000	6,116,206	3.5293	3.280	3.280	3.310	3.250	3.880	1,733,000	3.5293	-15.68%
2025-03-31	0	3.890	3.830	3.890	3.170	4.000	4,697,000	17,084,224	3.6373	3.890	3.830	3.890	3.170	4.000	4,697,000	3.6373	29.24%
2025-03-28	0	3.010	2.980	3.010	2.800	3.290	1,820,900	5,504,509	3.0230	3.010	2.980	3.010	2.800	3.290	1,820,900	3.0230	2.03%
2025-03-27	0	2.950	2.890	2.950	2.890	2.990	518,000	1,519,580	2.9336	2.950	2.890	2.950	2.890	2.990	518,000	2.9336	0.34%
2025-03-26	0	2.940	2.940	2.950	2.900	3.010	496,500	1,462,760	2.9461	2.940	2.940	2.950	2.900	3.010	496,500	2.9461	-1.67%
2025-03-25	0	2.990	2.960	3.000	2.920	3.020	524,000	1,556,460	2.9703	2.990	2.960	3.000	2.920	3.020	524,000	2.9703	2.75%
2025-03-24	0	2.910	2.900	2.930	2.870	3.170	1,114,000	3,319,500	2.9798	2.910	2.900	2.930	2.870	3.170	1,114,000	2.9798	-8.20%
2025-03-21	0	3.170	3.170	3.200	3.060	3.290	1,717,400	5,513,746	3.2105	3.170	3.170	3.200	3.060	3.290	1,717,400	3.2105	1.93%
2025-03-20	0	3.110	3.110	3.130	3.040	3.350	2,453,200	7,870,968	3.2084	3.110	3.110	3.130	3.040	3.350	2,453,200	3.2084	0.97%
2025-03-19	0	3.080	3.070	3.090	2.920	3.120	1,226,272	3,757,734	3.0644	3.080	3.070	3.090	2.920	3.120	1,226,272	3.0644	5.12%
2025-03-18	0	2.930	2.920	2.930	2.820	3.000	1,180,200	3,459,981	2.9317	2.930	2.920	2.930	2.820	3.000	1,180,200	2.9317	2.45%
2025-03-17	0	2.860	2.850	2.860	2.660	2.880	1,186,000	3,281,555	2.7669	2.860	2.850	2.860	2.660	2.880	1,186,000	2.7669	5.15%
2025-03-14	0	2.720	2.700	2.720	2.680	2.760	558,500	1,525,500	2.7314	2.720	2.700	2.720	2.680	2.760	558,500	2.7314	0.37%
2025-03-13	0	2.710	2.710	2.720	2.560	2.730	1,150,000	3,089,300	2.6863	2.710	2.710	2.720	2.560	2.730	1,150,000	2.6863	1.12%
2025-03-12	0	2.680	2.680	2.690	2.610	2.750	1,339,000	3,589,460	2.6807	2.680	2.680	2.690	2.610	2.750	1,339,000	2.6807	3.47%
2025-03-11	0	2.590	2.590	2.620	2.470	2.620	508,000	1,302,160	2.5633	2.590	2.590	2.620	2.470	2.620	508,000	2.5633	2.37%
2025-03-10	0	2.530	2.530	2.600	2.520	2.700	1,228,000	3,192,130	2.5995	2.530	2.530	2.600	2.520	2.700	1,228,000	2.5995	-2.69%
2025-03-07	0	2.600	2.600	2.760	2.400	2.700	1,204,500	2,949,746	2.4489	2.600	2.600	2.760	2.400	2.700	1,204,500	2.4489	9.24%
2025-03-06	0	2.380	2.380	2.420	2.380	2.470	566,000	1,364,073	2.4100	2.380	2.380	2.420	2.380	2.470	566,000	2.4100	-0.83%
2025-03-05	0	2.400	2.400	2.410	2.290	2.420	1,119,000	2,636,050	2.3557	2.400	2.400	2.410	2.290	2.420	1,119,000	2.3557	3.90%
2025-03-04	0	2.310	2.300	2.420	2.300	2.450	1,446,000	3,432,640	2.3739	2.310	2.300	2.420	2.300	2.450	1,446,000	2.3739	-2.12%
2025-03-03	0	2.360	2.350	2.360	2.320	2.460	1,097,500	2,587,965	2.3581	2.360	2.350	2.360	2.320	2.460	1,097,500	2.3581	-1.26%
2025-02-28	0	2.390	2.380	2.410	2.250	2.550	1,092,000	2,552,140	2.3371	2.390	2.380	2.410	2.250	2.550	1,092,000	2.3371	1.27%
2025-02-27	0	2.360	2.350	2.370	2.340	2.400	190,500	450,950	2.3672	2.360	2.350	2.370	2.340	2.400	190,500	2.3672	-2.07%
2025-02-26	0	2.410	2.380	2.410	2.350	2.480	1,124,100	2,715,412	2.4156	2.410	2.380	2.410	2.350	2.480	1,124,100	2.4156	-0.82%
2025-02-25	0	2.430	2.420	2.440	2.400	2.500	267,000	651,830	2.4413	2.430	2.420	2.440	2.400	2.500	267,000	2.4413	-1.62%
2025-02-24	0	2.470	2.460	2.470	2.410	2.550	1,099,536	2,727,540	2.4806	2.470	2.460	2.470	2.410	2.550	1,099,536	2.4806	0.41%
2025-02-21	0	2.460	2.460	2.480	2.450	2.570	578,000	1,454,300	2.5161	2.460	2.460	2.480	2.450	2.570	578,000	2.5161	-2.77%
2025-02-20	0	2.530	2.520	2.600	2.510	2.610	1,119,000	2,861,520	2.5572	2.530	2.520	2.600	2.510	2.610	1,119,000	2.5572	-2.69%
2025-02-19	0	2.600	2.560	2.600	2.460	2.650	262,000	669,920	2.5569	2.600	2.560	2.600	2.460	2.650	262,000	2.5569	3.17%
2025-02-18	0	2.520	2.510	2.520	2.520	2.670	1,094,000	2,815,760	2.5738	2.520	2.510	2.520	2.520	2.670	1,094,000	2.5738	-5.26%
2025-02-17	0	2.660	2.590	2.660	2.540	2.730	314,500	813,060	2.5852	2.660	2.590	2.660	2.540	2.730	314,500	2.5852	1.92%
2025-02-14	0	2.610	2.600	2.610	2.560	2.810	1,130,000	2,995,200	2.6506	2.610	2.600	2.610	2.560	2.810	1,130,000	2.6506	-5.43%
2025-02-13	0	2.760	2.750	2.760	2.730	2.830	358,000	991,300	2.7690	2.760	2.750	2.760	2.730	2.830	358,000	2.7690	0.36%
2025-02-12	0	2.750	2.730	2.750	2.730	2.980	1,194,800	3,402,742	2.8480	2.750	2.730	2.750	2.730	2.980	1,194,800	2.8480	-6.78%
2025-02-11	0	2.950	2.950	2.980	2.930	3.050	1,095,000	3,243,340	2.9620	2.950	2.950	2.980	2.930	3.050	1,095,000	2.9620	-0.34%
2025-02-10	0	2.960	2.930	3.010	2.900	3.060	1,095,900	3,263,009	2.9775	2.960	2.930	3.010	2.900	3.060	1,095,900	2.9775	-1.00%
2025-02-07	0	2.990	2.940	3.010	2.910	3.030	1,198,500	3,535,785	2.9502	2.990	2.940	3.010	2.910	3.030	1,198,500	2.9502	2.40%
2025-02-06	0	2.920	2.920	2.940	2.870	2.970	306,500	894,675	2.9190	2.920	2.920	2.940	2.870	2.970	306,500	2.9190	0.69%
2025-02-05	0	2.900	2.880	2.910	2.900	3.050	1,256,000	3,742,900	2.9800	2.900	2.880	2.910	2.900	3.050	1,256,000	2.9800	-1.69%
2025-02-04	0	2.950	2.940	2.950	2.800	3.040	1,146,000	3,317,074	2.8945	2.950	2.940	2.950	2.800	3.040	1,146,000	2.8945	3.15%
2025-02-03	0	2.860	2.830	2.860	2.760	2.960	1,124,000	3,201,420	2.8482	2.860	2.830	2.860	2.760	2.960	1,124,000	2.8482	-0.35%
2025-01-28	0	2.870	2.870	2.940	2.850	2.950	88,000	254,140	2.8880	2.870	2.870	2.940	2.850	2.950	88,000	2.8880	-1.03%
2025-01-27	0	2.900	2.900	2.910	2.830	2.920	204,700	589,891	2.8817	2.900	2.900	2.910	2.830	2.920	204,700	2.8817	2.47%
2025-01-24	0	2.830	2.820	2.830	2.820	2.950	334,400	964,104	2.8831	2.830	2.820	2.830	2.820	2.950	334,400	2.8831	-1.74%
2025-01-23	0	2.880	2.880	2.970	2.670	3.130	1,424,100	4,245,998	2.9815	2.880	2.880	2.970	2.670	3.130	1,424,100	2.9815	-4.00%
2025-01-22	0	3.000	3.000	3.020	2.970	3.070	273,400	824,628	3.0162	3.000	3.000	3.020	2.970	3.070	273,400	3.0162	-1.96%
2025-01-21	0	3.060	3.060	3.070	2.910	3.070	1,136,000	3,407,620	2.9997	3.060	3.060	3.070	2.910	3.070	1,136,000	2.9997	4.08%
2025-01-20	0	2.940	2.940	2.970	2.870	3.020	591,100	1,738,690	2.9414	2.940	2.940	2.970	2.870	3.020	591,100	2.9414	-2.00%
2025-01-17	0	3.000	2.990	3.000	2.990	3.200	564,800	1,731,232	3.0652	3.000	2.990	3.000	2.990	3.200	564,800	3.0652	-5.06%
2025-01-16	0	3.160	3.160	3.220	3.070	3.390	1,169,500	3,823,215	3.2691	3.160	3.160	3.220	3.070	3.390	1,169,500	3.2691	-5.39%
2025-01-15	0	3.340	3.340	3.380	3.320	3.470	1,359,700	4,611,686	3.3917	3.340	3.340	3.380	3.320	3.470	1,359,700	3.3917	-1.18%
2025-01-14	0	3.380	3.380	3.400	3.310	3.470	820,090	2,776,786	3.3860	3.380	3.380	3.400	3.310	3.470	820,090	3.3860	0.90%
2025-01-13	0	3.350	3.350	3.360	3.020	3.360	2,044,600	6,732,304	3.2927	3.350	3.350	3.360	3.020	3.360	2,044,600	3.2927	8.77%
2025-01-10	0	3.080	3.080	3.140	2.950	3.180	1,336,000	4,084,380	3.0572	3.080	3.080	3.140	2.950	3.180	1,336,000	3.0572	-1.91%
2025-01-09	0	3.140	3.140	3.180	3.090	3.220	1,251,000	3,938,180	3.1480	3.140	3.140	3.180	3.090	3.220	1,251,000	3.1480	0.32%
2025-01-08	0	3.130	3.130	3.150	3.080	3.290	1,238,000	3,967,200	3.2045	3.130	3.130	3.150	3.080	3.290	1,238,000	3.2045	-1.88%
2025-01-07	0	3.190	3.180	3.190	3.040	3.220	1,374,700	4,312,496	3.1370	3.190	3.180	3.190	3.040	3.220	1,374,700	3.1370	1.59%
2025-01-06	0	3.140	3.140	3.200	2.840	3.280	3,406,700	10,626,409	3.1193	3.140	3.140	3.200	2.840	3.280	3,406,700	3.1193	10.18%
2025-01-03	0	2.850	2.850	2.900	2.670	2.940	2,200,300	6,296,524	2.8617	2.850	2.850	2.900	2.670	2.940	2,200,300	2.8617	5.17%
2025-01-02	0	2.710	2.710	2.740	2.500	2.750	1,747,000	4,605,440	2.6362	2.710	2.710	2.740	2.500	2.750	1,747,000	2.6362	7.97%
2024-12-31	0	2.510	2.490	2.530	2.490	2.550	210,000	529,700	2.5224	2.510	2.490	2.530	2.490	2.550	210,000	2.5224	-1.95%
2024-12-30	0	2.560	2.510	2.560	2.480	2.690	2,372,000	6,070,580	2.5593	2.560	2.510	2.560	2.480	2.690	2,372,000	2.5593	-3.40%
2024-12-27	0	2.650	2.650	2.680	2.640	2.720	262,000	702,340	2.6807	2.650	2.650	2.680	2.640	2.720	262,000	2.6807	-1.85%
2024-12-24	0	2.700	2.700	2.720	2.690	2.800	248,000	681,300	2.7472	2.700	2.700	2.720	2.690	2.800	248,000	2.7472	-1.10%
2024-12-23	0	2.730	2.730	2.760	2.550	2.800	1,138,000	3,111,620	2.7343	2.730	2.730	2.760	2.550	2.800	1,138,000	2.7343	3.80%
2024-12-20	0	2.630	2.630	2.750	2.520	2.720	1,267,800	3,344,532	2.6381	2.630	2.630	2.750	2.520	2.720	1,267,800	2.6381	-0.75%
2024-12-19	0	2.650	2.650	2.710	2.550	2.730	414,000	1,107,380	2.6748	2.650	2.650	2.710	2.550	2.730	414,000	2.6748	0.38%
2024-12-18	0	2.640	2.620	2.670	2.580	2.710	570,000	1,500,840	2.6331	2.640	2.620	2.670	2.580	2.710	570,000	2.6331	-2.58%
2024-12-17	0	2.710	2.700	2.710	2.670	2.940	988,000	2,738,940	2.7722	2.710	2.700	2.710	2.670	2.940	988,000	2.7722	-1.09%
2024-12-16	0	2.740	2.710	2.740	2.480	2.760	1,190,600	3,127,528	2.6269	2.740	2.710	2.740	2.480	2.760	1,190,600	2.6269	13.69%
2024-12-13	0	2.410	2.410	2.500	2.280	2.480	984,000	2,313,040	2.3507	2.410	2.410	2.500	2.280	2.480	984,000	2.3507	-0.82%
2024-12-12	0	2.430	2.430	2.470	2.410	2.590	1,686,000	4,243,140	2.5167	2.430	2.430	2.470	2.410	2.590	1,686,000	2.5167	-5.45%
2024-12-11	0	2.570	2.560	2.570	2.470	2.620	1,489,200	3,810,055	2.5585	2.570	2.560	2.570	2.470	2.620	1,489,200	2.5585	4.47%
2024-12-10	0	2.460	2.450	2.480	2.340	2.650	2,560,400	6,416,862	2.5062	2.460	2.450	2.480	2.340	2.650	2,560,400	2.5062	1.23%
2024-12-09	0	2.430	2.400	2.410	2.000	2.460	588,600	1,369,496	2.3267	2.430	2.400	2.410	2.000	2.460	588,600	2.3267	8.00%
2024-12-06	0	2.250	2.220	2.290	2.140	2.290	972,000	2,148,580	2.2105	2.250	2.220	2.290	2.140	2.290	972,000	2.2105	1.81%
2024-12-05	0	2.210	2.200	2.240	2.070	2.280	1,322,500	2,844,830	2.1511	2.210	2.200	2.240	2.070	2.280	1,322,500	2.1511	4.74%
2024-12-04	0	2.110	2.110	2.120	2.070	2.220	189,000	398,300	2.1074	2.110	2.110	2.120	2.070	2.220	189,000	2.1074	-2.31%
2024-12-03	0	2.160	2.100	2.180	2.010	2.210	1,216,000	2,530,880	2.0813	2.160	2.100	2.180	2.010	2.210	1,216,000	2.0813	6.40%
2024-12-02	0	2.030	2.010	2.030	2.020	2.330	1,456,000	3,068,060	2.1072	2.030	2.010	2.030	2.020	2.330	1,456,000	2.1072	-6.45%
2024-11-29	0	2.170	2.050	2.170	1.960	2.170	804,000	1,671,440	2.0789	2.170	2.050	2.170	1.960	2.170	804,000	2.0789	0.00%
2024-11-28	0	2.170	2.030	2.170	2.000	2.220	304,000	634,940	2.0886	2.170	2.030	2.170	2.000	2.220	304,000	2.0886	0.46%
2024-11-27	0	2.160	2.030	2.160	1.920	2.190	1,006,800	2,097,207	2.0830	2.160	2.030	2.160	1.920	2.190	1,006,800	2.0830	7.46%
2024-11-26	0	2.010	1.990	2.040	1.700	2.200	916,000	1,775,480	1.9383	2.010	1.990	2.040	1.700	2.200	916,000	1.9383	-2.90%
2024-11-25	0	2.070	2.030	2.150	2.030	2.380	1,082,200	2,279,476	2.1063	2.070	2.030	2.150	2.030	2.380	1,082,200	2.1063	-2.82%
2024-11-22	0	2.130	2.130	2.240	2.120	2.310	476,000	1,057,100	2.2208	2.130	2.130	2.240	2.120	2.310	476,000	2.2208	-6.99%
2024-11-21	0	2.290	2.290	2.320	2.290	2.380	1,016,100	2,353,050	2.3158	2.290	2.290	2.320	2.290	2.380	1,016,100	2.3158	-1.72%
2024-11-20	0	2.330	2.290	2.330	2.280	2.400	362,000	849,600	2.3470	2.330	2.290	2.330	2.280	2.400	362,000	2.3470	-2.10%
2024-11-19	0	2.380	2.350	2.390	2.350	2.440	968,000	2,313,960	2.3905	2.380	2.350	2.390	2.350	2.440	968,000	2.3905	0.00%
2024-11-18	0	2.380	2.380	2.410	2.380	2.470	276,500	667,875	2.4155	2.380	2.380	2.410	2.380	2.470	276,500	2.4155	-1.24%
2024-11-15	0	2.410	2.400	2.450	2.360	2.480	970,000	2,358,000	2.4309	2.410	2.400	2.450	2.360	2.480	970,000	2.4309	1.26%
2024-11-14	0	2.380	2.380	2.420	2.370	2.460	1,054,000	2,522,840	2.3936	2.380	2.380	2.420	2.370	2.460	1,054,000	2.3936	0.85%
2024-11-13	0	2.360	2.360	2.400	2.360	2.440	294,000	702,540	2.3896	2.360	2.360	2.400	2.360	2.440	294,000	2.3896	-1.67%
2024-11-12	0	2.400	2.400	2.420	2.370	2.490	958,000	2,321,220	2.4230	2.400	2.400	2.420	2.370	2.490	958,000	2.4230	-2.04%
2024-11-11	0	2.450	2.410	2.450	2.360	2.500	1,004,000	2,444,040	2.4343	2.450	2.410	2.450	2.360	2.500	1,004,000	2.4343	2.51%
2024-11-08	0	2.390	2.390	2.440	2.360	2.450	198,000	475,060	2.3993	2.390	2.390	2.440	2.360	2.450	198,000	2.3993	-2.85%
2024-11-07	0	2.460	2.450	2.480	2.400	2.570	929,500	2,280,040	2.4530	2.460	2.450	2.480	2.400	2.570	929,500	2.4530	0.41%
2024-11-06	0	2.450	2.450	2.490	2.360	2.460	951,378	2,299,129	2.4166	2.450	2.450	2.490	2.360	2.460	951,378	2.4166	-0.41%
2024-11-05	0	2.460	2.460	2.480	2.460	2.610	303,500	765,645	2.5227	2.460	2.460	2.480	2.460	2.610	303,500	2.5227	-4.65%
2024-11-04	0	2.580	2.580	2.610	2.470	2.630	973,100	2,483,001	2.5516	2.580	2.580	2.610	2.470	2.630	973,100	2.5516	5.74%
2024-11-01	0	2.440	2.430	2.450	2.430	2.580	1,027,000	2,537,310	2.4706	2.440	2.430	2.450	2.430	2.580	1,027,000	2.4706	0.00%
2024-10-31	0	2.440	2.410	2.450	2.410	2.500	394,100	962,760	2.4429	2.440	2.410	2.450	2.410	2.500	394,100	2.4429	4.27%
2024-10-30	0	2.340	2.330	2.340	2.310	2.370	163,000	378,750	2.3236	2.340	2.330	2.340	2.310	2.370	163,000	2.3236	1.74%
2024-10-29	0	2.300	2.300	2.340	2.300	2.440	1,016,000	2,413,080	2.3751	2.300	2.300	2.340	2.300	2.440	1,016,000	2.3751	-2.13%
2024-10-28	0	2.350	2.350	2.400	2.330	2.480	301,500	722,950	2.3978	2.350	2.350	2.400	2.330	2.480	301,500	2.3978	-3.29%
2024-10-25	0	2.430	2.430	2.500	2.330	2.510	1,032,000	2,488,400	2.4112	2.430	2.430	2.500	2.330	2.510	1,032,000	2.4112	1.25%
2024-10-24	0	2.400	2.400	2.460	2.360	2.460	282,000	681,480	2.4166	2.400	2.400	2.460	2.360	2.460	282,000	2.4166	-0.83%
2024-10-23	0	2.420	2.420	2.490	2.370	2.600	285,000	698,810	2.4520	2.420	2.420	2.490	2.370	2.600	285,000	2.4520	2.11%
2024-10-22	0	2.370	2.370	2.400	2.340	2.630	1,016,400	2,452,412	2.4128	2.370	2.370	2.400	2.340	2.630	1,016,400	2.4128	-9.20%
2024-10-21	0	2.610	2.610	2.640	2.600	2.790	1,052,100	2,804,865	2.6660	2.610	2.610	2.640	2.600	2.790	1,052,100	2.6660	-4.74%
2024-10-18	0	2.740	2.730	2.740	2.670	2.790	983,200	2,681,804	2.7276	2.740	2.730	2.740	2.670	2.790	983,200	2.7276	3.01%
2024-10-17	0	2.660	2.630	2.710	2.640	2.840	409,300	1,104,332	2.6981	2.660	2.630	2.710	2.640	2.840	409,300	2.6981	-2.56%
2024-10-16	0	2.730	2.710	2.740	2.710	2.830	935,600	2,576,645	2.7540	2.730	2.710	2.740	2.710	2.830	935,600	2.7540	0.74%
2024-10-15	0	2.710	2.700	2.710	2.660	2.840	1,230,500	3,405,720	2.7678	2.710	2.700	2.710	2.660	2.840	1,230,500	2.7678	-1.45%
2024-10-14	0	2.750	2.730	2.740	2.750	2.870	224,000	625,860	2.7940	2.750	2.730	2.740	2.750	2.870	224,000	2.7940	-4.18%
2024-10-10	0	2.870	2.830	2.900	2.820	2.960	274,800	792,745	2.8848	2.870	2.830	2.900	2.820	2.960	274,800	2.8848	-1.03%
2024-10-09	0	2.900	2.810	2.900	2.760	2.950	1,094,000	3,100,960	2.8345	2.900	2.810	2.900	2.760	2.950	1,094,000	2.8345	4.69%
2024-10-08	0	2.770	2.760	2.790	2.730	2.830	386,200	1,071,023	2.7732	2.770	2.760	2.790	2.730	2.830	386,200	2.7732	-1.07%
2024-10-07	0	2.800	2.800	2.890	2.750	3.000	1,034,100	2,969,635	2.8717	2.800	2.800	2.890	2.750	3.000	1,034,100	2.8717	0.00%
2024-10-04	0	2.800	2.800	2.840	2.210	2.800	2,181,700	5,802,008	2.6594	2.800	2.800	2.840	2.210	2.800	2,181,700	2.6594	18.64%
2024-10-03	0	2.360	2.350	2.360	2.260	2.550	1,241,900	2,947,071	2.3730	2.360	2.350	2.360	2.260	2.550	1,241,900	2.3730	-7.45%
2024-10-02	0	2.550	2.510	2.560	2.500	2.900	2,192,900	5,728,654	2.6124	2.550	2.510	2.560	2.500	2.900	2,192,900	2.6124	-14.43%
2024-09-30	0	2.980	2.910	3.000	2.880	3.320	1,928,000	5,752,499	2.9837	2.980	2.910	3.000	2.880	3.320	1,928,000	2.9837	-11.31%
2024-09-27	0	3.360	3.360	3.370	2.860	3.560	3,552,300	11,486,153	3.2334	3.360	3.360	3.370	2.860	3.560	3,552,300	3.2334	0.30%
2024-09-26	0	3.350	3.350	3.370	3.300	3.490	942,280	3,178,736	3.3735	3.350	3.350	3.370	3.300	3.490	942,280	3.3735	-1.18%
2024-09-25	0	3.390	3.380	3.390	3.230	3.400	835,400	2,799,843	3.3515	3.390	3.380	3.390	3.230	3.400	835,400	3.3515	0.59%
2024-09-24	0	3.370	3.360	3.390	3.300	3.500	1,365,400	4,624,816	3.3872	3.370	3.360	3.390	3.300	3.500	1,365,400	3.3872	-0.88%
2024-09-23	0	3.400	3.370	3.400	3.000	3.480	2,451,400	8,133,543	3.3179	3.400	3.370	3.400	3.000	3.480	2,451,400	3.3179	17.24%
2024-09-20	0	2.900	2.900	2.910	2.780	3.000	706,500	2,045,791	2.8957	2.900	2.900	2.910	2.780	3.000	706,500	2.8957	-0.68%
2024-09-19	0	2.920	2.920	2.940	2.860	3.190	1,550,700	4,688,140	3.0232	2.920	2.920	2.940	2.860	3.190	1,550,700	3.0232	-2.01%
2024-09-17	0	2.980	2.970	2.980	2.670	3.020	558,100	1,627,464	2.9161	2.980	2.970	2.980	2.670	3.020	558,100	2.9161	12.03%
2024-09-16	0	2.660	2.640	2.660	2.610	3.590	2,621,300	7,872,407	3.0032	2.660	2.640	2.660	2.610	3.590	2,621,300	3.0032	-22.67%
2024-09-13	0	3.440	3.410	3.440	3.000	3.530	3,163,084	10,469,275	3.3098	3.440	3.410	3.440	3.000	3.530	3,163,084	3.3098	16.22%
2024-09-12	0	2.960	2.940	2.960	2.700	2.980	1,278,600	3,648,471	2.8535	2.960	2.940	2.960	2.700	2.980	1,278,600	2.8535	10.04%
2024-09-11	0	2.690	2.690	2.710	2.590	2.830	1,975,400	5,369,792	2.7183	2.690	2.690	2.710	2.590	2.830	1,975,400	2.7183	-3.58%
2024-09-10	0	2.790	2.770	2.790	2.220	2.790	2,311,900	5,762,106	2.4924	2.790	2.770	2.790	2.220	2.790	2,311,900	2.4924	28.57%
2024-09-09	0	2.170	2.170	2.200	1.880	2.270	1,989,500	4,275,510	2.1490	2.170	2.170	2.200	1.880	2.270	1,989,500	2.1490	18.58%
2024-09-05	0	1.830	1.810	1.830	1.700	1.860	630,000	1,127,100	1.7890	1.830	1.810	1.830	1.700	1.860	630,000	1.7890	2.81%
2024-09-04	0	1.780	1.780	1.800	1.700	1.950	1,426,400	2,568,964	1.8010	1.780	1.780	1.800	1.700	1.950	1,426,400	1.8010	-3.78%
2024-09-03	0	1.850	1.780	1.850	1.560	1.940	2,485,900	4,379,506	1.7617	1.850	1.780	1.850	1.560	1.940	2,485,900	1.7617	25.85%
2024-09-02	0	1.470	1.450	1.470	1.400	1.540	1,467,500	2,167,630	1.4771	1.470	1.450	1.470	1.400	1.540	1,467,500	1.4771	7.30%
2024-08-30	0	1.370	1.370	1.390	1.260	1.390	615,100	821,044	1.3348	1.370	1.370	1.390	1.260	1.390	615,100	1.3348	7.03%
2024-08-29	0	1.280	1.270	1.300	1.220	1.350	358,000	454,680	1.2701	1.280	1.270	1.300	1.220	1.350	358,000	1.2701	-3.76%
2024-08-28	0	1.330	1.270	1.330	1.250	1.490	1,168,000	1,600,710	1.3705	1.330	1.270	1.330	1.250	1.490	1,168,000	1.3705	-2.21%
2024-08-27	0	1.360	1.340	1.360	1.110	1.460	1,444,300	1,826,829	1.2649	1.360	1.340	1.360	1.110	1.460	1,444,300	1.2649	21.43%
2024-08-26	0	1.120	1.110	1.130	1.060	1.130	338,000	372,680	1.1026	1.120	1.110	1.130	1.060	1.130	338,000	1.1026	7.69%
2024-08-23	0	1.040	1.040	1.060	1.040	1.080	176,000	186,400	1.0591	1.040	1.040	1.060	1.040	1.080	176,000	1.0591	0.00%
2024-08-22	0	1.040	1.040	1.060	1.030	1.080	164,000	170,900	1.0421	1.040	1.040	1.060	1.030	1.080	164,000	1.0421	0.00%
2024-08-21	0	1.040	1.040	1.070	1.040	1.080	186,000	197,940	1.0642	1.040	1.040	1.070	1.040	1.080	186,000	1.0642	-2.80%
2024-08-20	0	1.070	1.030	1.070	1.030	1.090	46,000	48,940	1.0639	1.070	1.030	1.070	1.030	1.090	46,000	1.0639	0.94%
2024-08-19	0	1.060	1.030	1.060	1.030	1.060	55,000	56,950	1.0355	1.060	1.030	1.060	1.030	1.060	55,000	1.0355	2.91%
2024-08-16	0	1.030	1.030	1.060	1.010	1.030	92,500	94,640	1.0231	1.030	1.030	1.060	1.010	1.030	92,500	1.0231	0.00%
2024-08-15	0	1.030	1.030	1.050	1.020	1.090	196,100	203,809	1.0393	1.030	1.030	1.050	1.020	1.090	196,100	1.0393	0.00%
2024-08-14	0	1.030	1.020	1.040	1.000	1.050	210,200	215,434	1.0249	1.030	1.020	1.040	1.000	1.050	210,200	1.0249	1.98%
2024-08-13	0	1.010	1.010	1.030	1.000	1.060	218,000	223,200	1.0239	1.010	1.010	1.030	1.000	1.060	218,000	1.0239	-3.81%
2024-08-12	0	1.050	1.030	1.050	1.000	1.060	104,000	107,740	1.0360	1.050	1.030	1.050	1.000	1.060	104,000	1.0360	0.00%
2024-08-09	0	1.050	1.010	1.050	1.000	1.060	186,000	191,720	1.0308	1.050	1.010	1.050	1.000	1.060	186,000	1.0308	0.00%
2024-08-08	0	1.050	1.050	1.060	1.000	1.100	632,000	663,820	1.0503	1.050	1.050	1.060	1.000	1.100	632,000	1.0503	0.00%
2024-08-07	0	1.050	1.020	1.040	1.000	1.070	319,300	325,870	1.0206	1.050	1.020	1.040	1.000	1.070	319,300	1.0206	-0.94%
2024-08-06	0	1.060	1.050	1.070	1.050	1.150	1,028,500	1,128,110	1.0968	1.060	1.050	1.070	1.050	1.150	1,028,500	1.0968	-2.75%
2024-08-05	0	1.090	1.060	1.090	0.970	1.150	930,600	980,692	1.0538	1.090	1.060	1.090	0.970	1.150	930,600	1.0538	11.22%
2024-08-02	0	0.980	0.980	1.000	0.850	1.010	716,000	675,520	0.9435	0.980	0.980	1.000	0.850	1.010	716,000	0.9435	10.11%
2024-08-01	0	0.890	0.870	0.890	0.840	0.910	462,000	403,100	0.8725	0.890	0.870	0.890	0.840	0.910	462,000	0.8725	-7.29%
2024-07-31	0	0.960	0.940	0.960	0.920	1.150	1,558,000	1,548,320	0.9938	0.960	0.940	0.960	0.920	1.150	1,558,000	0.9938	-12.73%
2024-07-30	0	1.100	1.050	1.100	0.940	1.160	4,564,500	4,827,760	1.0577	1.100	1.050	1.100	0.940	1.160	4,564,500	1.0577	17.02%
2024-07-29	0	0.940	0.940	0.950	0.560	1.000	5,380,500	4,622,915	0.8592	0.940	0.940	0.950	0.560	1.000	5,380,500	0.8592	89.90%
2024-07-26	0	0.495	0.495	0.500	0.480	0.530	360,000	179,070	0.4974	0.495	0.495	0.500	0.480	0.530	360,000	0.4974	0.00%
2024-07-25	0	0.495	0.490	0.495	0.485	0.495	228,000	112,340	0.4927	0.495	0.490	0.495	0.485	0.495	228,000	0.4927	-1.00%
2024-07-24	0	0.500	0.495	0.500	0.495	0.510	250,000	125,130	0.5005	0.500	0.495	0.500	0.495	0.510	250,000	0.5005	1.01%
2024-07-23	0	0.495	0.495	0.500	0.490	0.510	826,000	412,730	0.4997	0.495	0.495	0.500	0.490	0.510	826,000	0.4997	-2.94%
2024-07-22	0	0.510	0.500	0.510	0.500	0.540	604,100	313,069	0.5182	0.510	0.500	0.510	0.500	0.540	604,100	0.5182	2.00%
2024-07-19	0	0.500	0.500	0.510	0.500	0.530	542,000	278,000	0.5129	0.500	0.500	0.510	0.500	0.530	542,000	0.5129	0.00%
2024-07-18	0	0.500	0.490	0.500	0.490	0.510	800,000	402,610	0.5033	0.500	0.490	0.500	0.490	0.510	800,000	0.5033	2.04%
2024-07-17	0	0.490	0.485	0.490	0.480	0.500	708,000	349,920	0.4942	0.490	0.485	0.490	0.480	0.500	708,000	0.4942	-1.01%
2024-07-16	0	0.495	0.490	0.500	0.490	0.520	459,000	229,550	0.5001	0.495	0.490	0.500	0.490	0.520	459,000	0.5001	0.00%
2024-07-15	0	0.495	0.490	0.495	0.490	0.530	664,000	334,030	0.5031	0.495	0.490	0.495	0.490	0.530	664,000	0.5031	-4.81%
2024-07-12	0	0.520	0.520	0.530	0.500	0.530	398,400	205,036	0.5146	0.520	0.520	0.530	0.500	0.530	398,400	0.5146	-1.89%
2024-07-11	0	0.530	0.510	0.530	0.510	0.600	597,000	314,970	0.5276	0.530	0.510	0.530	0.510	0.600	597,000	0.5276	-3.64%
2024-07-10	0	0.550	0.540	0.560	0.530	0.600	289,000	159,860	0.5531	0.550	0.540	0.560	0.530	0.600	289,000	0.5531	-1.79%
2024-07-09	0	0.560	0.560	0.580	0.560	0.610	192,000	112,920	0.5881	0.560	0.560	0.580	0.560	0.610	192,000	0.5881	0.00%
2024-07-08	0	0.560	0.550	0.560	0.520	0.600	536,000	297,980	0.5559	0.560	0.550	0.560	0.520	0.600	536,000	0.5559	-6.67%
2024-07-05	0	0.600	0.590	0.620	0.600	0.680	434,700	271,600	0.6248	0.600	0.590	0.620	0.600	0.680	434,700	0.6248	-4.76%
2024-07-04	0	0.630	0.630	0.660	0.630	0.700	170,000	111,480	0.6558	0.630	0.630	0.660	0.630	0.700	170,000	0.6558	-10.00%
2024-07-03	0	0.700	0.670	0.700	0.690	0.720	391,000	277,240	0.7091	0.700	0.670	0.700	0.690	0.720	391,000	0.7091	9.38%
2024-07-02	1	-	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2024-06-28	0	0.640	0.640	0.650	0.640	0.640	2,000	1,280	0.6400	0.640	0.640	0.650	0.640	0.640	2,000	0.6400	0.00%
2024-06-27	0	0.640	0.640	0.680	0.630	0.630	12,000	7,660	0.6383	0.640	0.640	0.680	0.630	0.630	12,000	0.6383	1.59%
2024-06-26	0	0.630	0.620	0.640	0.620	0.640	104,000	65,960	0.6342	0.630	0.620	0.640	0.620	0.640	104,000	0.6342	0.00%
2024-06-25	0	0.630	0.630	0.640	0.630	0.670	302,000	194,320	0.6434	0.630	0.630	0.640	0.630	0.670	302,000	0.6434	0.00%
2024-06-24	0	0.630	0.620	0.650	0.620	0.650	142,000	90,720	0.6389	0.630	0.620	0.650	0.620	0.650	142,000	0.6389	1.61%
2024-06-21	0	0.620	0.620	0.660	0.620	0.730	482,200	310,360	0.6436	0.620	0.620	0.660	0.620	0.730	482,200	0.6436	-4.62%
2024-06-20	0	0.650	0.630	0.660	0.640	0.680	302,000	200,340	0.6634	0.650	0.630	0.660	0.640	0.680	302,000	0.6634	-5.80%
2024-06-19	0	0.690	0.670	0.690	0.680	0.730	658,000	462,260	0.7025	0.690	0.670	0.690	0.680	0.730	658,000	0.7025	-1.43%
2024-06-18	0	0.700	0.700	0.740	0.700	0.780	304,000	218,560	0.7189	0.700	0.700	0.740	0.700	0.780	304,000	0.7189	-5.41%
2024-06-17	0	0.740	0.730	0.780	0.740	0.850	548,000	428,640	0.7822	0.740	0.730	0.780	0.740	0.850	548,000	0.7822	-6.33%
2024-06-14	0	0.790	0.780	0.810	0.780	0.870	326,000	269,220	0.8258	0.790	0.780	0.810	0.780	0.870	326,000	0.8258	-3.66%
2024-06-13	0	0.820	0.820	0.830	0.810	0.820	156,000	126,980	0.8140	0.820	0.820	0.830	0.810	0.820	156,000	0.8140	1.23%
2024-06-12	0	0.810	0.810	0.820	0.800	0.870	214,000	178,380	0.8336	0.810	0.810	0.820	0.800	0.870	214,000	0.8336	-1.22%
2024-06-11	0	0.820	0.810	0.860	0.810	0.830	46,000	37,720	0.8200	0.820	0.810	0.860	0.810	0.830	46,000	0.8200	0.00%
2024-06-07	0	0.820	0.820	0.830	0.790	0.830	212,100	173,796	0.8194	0.820	0.820	0.830	0.790	0.830	212,100	0.8194	1.23%
2024-06-06	0	0.810	0.810	0.830	0.800	0.840	114,000	94,080	0.8253	0.810	0.810	0.830	0.800	0.840	114,000	0.8253	-4.71%
2024-06-05	0	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
2024-06-04	0	0.850	0.830	0.850	0.760	0.870	148,700	125,321	0.8428	0.850	0.830	0.850	0.760	0.870	148,700	0.8428	0.00%
2024-06-03	0	0.850	0.810	0.850	0.850	0.870	152,000	129,920	0.8547	0.850	0.810	0.850	0.850	0.870	152,000	0.8547	-3.41%
2024-05-31	0	0.880	0.840	0.880	0.800	0.900	240,800	206,444	0.8573	0.880	0.840	0.880	0.800	0.900	240,800	0.8573	-1.12%
2024-05-30	0	0.890	0.890	0.920	0.880	0.900	56,000	49,680	0.8871	0.890	0.890	0.920	0.880	0.900	56,000	0.8871	-4.30%
2024-05-29	0	0.930	0.890	0.930	0.860	0.930	152,000	135,260	0.8899	0.930	0.890	0.930	0.860	0.930	152,000	0.8899	0.00%
2024-05-28	0	0.930	0.930	0.950	0.890	0.980	840,000	776,600	0.9245	0.930	0.930	0.950	0.890	0.980	840,000	0.9245	10.71%
2024-05-27	0	0.840	0.800	0.840	0.790	0.900	376,000	311,940	0.8296	0.840	0.800	0.840	0.790	0.900	376,000	0.8296	12.00%
2024-05-24	0	0.750	0.750	0.780	0.740	0.820	258,000	200,040	0.7753	0.750	0.750	0.780	0.740	0.820	258,000	0.7753	-3.85%
2024-05-23	0	0.780	0.780	0.790	0.750	0.820	344,000	268,520	0.7806	0.780	0.780	0.790	0.750	0.820	344,000	0.7806	-4.88%
2024-05-22	0	0.820	0.810	0.820	0.800	0.890	320,000	264,780	0.8274	0.820	0.810	0.820	0.800	0.890	320,000	0.8274	-1.20%
2024-05-21	0	0.830	0.830	0.890	0.830	0.850	348,900	293,240	0.8405	0.830	0.830	0.890	0.830	0.850	348,900	0.8405	-2.35%
2024-05-20	0	0.850	0.850	0.860	0.820	0.980	560,800	482,297	0.8600	0.850	0.850	0.860	0.820	0.980	560,800	0.8600	0.00%
2024-05-17	0	0.850	0.830	0.850	0.820	0.940	926,000	799,660	0.8636	0.850	0.830	0.850	0.820	0.940	926,000	0.8636	2.41%
2024-05-16	0	0.830	0.780	0.820	0.620	0.840	1,132,400	879,348	0.7765	0.830	0.780	0.820	0.620	0.840	1,132,400	0.7765	33.87%
2024-05-14	0	0.620	0.610	0.640	0.550	0.640	606,000	375,100	0.6190	0.620	0.610	0.640	0.550	0.640	606,000	0.6190	12.73%
2024-05-13	0	0.550	0.550	0.590	0.540	0.590	32,000	17,680	0.5525	0.550	0.550	0.590	0.540	0.590	32,000	0.5525	-6.78%
2024-05-10	0	0.590	0.560	0.590	0.550	0.590	113,100	66,103	0.5845	0.590	0.560	0.590	0.550	0.590	113,100	0.5845	0.00%
2024-05-09	0	0.590	0.560	0.590	0.580	0.600	30,000	17,760	0.5920	0.590	0.560	0.590	0.580	0.600	30,000	0.5920	9.26%
2024-05-08	0	0.540	0.540	0.560	0.530	0.580	88,000	49,620	0.5639	0.540	0.540	0.560	0.530	0.580	88,000	0.5639	-3.57%
2024-05-07	0	0.560	0.560	0.600	-	-	900	459	0.5100	0.560	0.560	0.600	-	-	900	0.5100	1.82%
2024-05-06	0	0.550	0.550	0.570	0.540	0.600	99,700	56,207	0.5638	0.550	0.550	0.570	0.540	0.600	99,700	0.5638	3.77%
2024-05-03	0	0.530	0.500	0.530	0.540	0.550	160,500	87,740	0.5467	0.530	0.500	0.530	0.540	0.550	160,500	0.5467	3.92%
2024-05-02	0	0.510	0.510	0.540	0.480	0.500	12,000	5,960	0.4967	0.510	0.510	0.540	0.480	0.500	12,000	0.4967	0.00%
2024-04-30	0	0.510	0.510	0.530	0.510	0.540	110,000	58,140	0.5285	0.510	0.510	0.530	0.510	0.540	110,000	0.5285	0.00%
2024-04-29	0	0.510	0.500	0.520	0.510	0.530	107,000	54,780	0.5120	0.510	0.500	0.520	0.510	0.530	107,000	0.5120	0.00%
2024-04-26	0	0.510	0.510	0.520	0.500	0.530	68,000	35,120	0.5165	0.510	0.510	0.520	0.500	0.530	68,000	0.5165	2.00%
2024-04-25	0	0.500	0.475	0.500	0.475	0.500	20,500	9,892	0.4825	0.500	0.475	0.500	0.475	0.500	20,500	0.4825	4.17%
2024-04-24	0	0.480	0.480	0.495	0.465	0.480	208,000	99,030	0.4761	0.480	0.480	0.495	0.465	0.480	208,000	0.4761	4.35%
2024-04-23	0	0.460	0.460	0.500	0.460	0.500	209,000	100,950	0.4830	0.460	0.460	0.500	0.460	0.500	209,000	0.4830	-2.13%
2024-04-22	0	0.470	0.470	0.490	0.470	0.530	398,000	196,510	0.4937	0.470	0.470	0.490	0.470	0.530	398,000	0.4937	-6.00%
2024-04-19	0	0.500	0.475	0.500	0.500	0.500	32,000	16,000	0.5000	0.500	0.475	0.500	0.500	0.500	32,000	0.5000	5.26%
2024-04-18	0	0.475	0.470	0.500	0.470	0.530	273,000	132,880	0.4867	0.475	0.470	0.500	0.470	0.530	273,000	0.4867	-8.65%
2024-04-17	0	0.520	0.520	0.530	0.510	0.530	30,000	15,600	0.5200	0.520	0.520	0.530	0.510	0.530	30,000	0.5200	4.00%
2024-04-16	0	0.500	0.470	0.530	0.430	0.540	286,500	148,485	0.5183	0.500	0.470	0.530	0.430	0.540	286,500	0.5183	0.00%
2024-04-15	0	0.500	0.495	0.520	0.490	0.500	108,000	53,870	0.4988	0.500	0.495	0.520	0.490	0.500	108,000	0.4988	2.04%
2024-04-12	0	0.490	0.480	0.490	0.490	0.530	30,300	15,572	0.5139	0.490	0.480	0.490	0.490	0.530	30,300	0.5139	-7.55%
2024-04-11	0	0.530	0.490	0.530	0.500	0.540	54,000	28,060	0.5196	0.530	0.490	0.530	0.500	0.540	54,000	0.5196	6.00%
2024-04-10	0	0.500	0.480	0.500	0.480	0.500	70,100	34,645	0.4942	0.500	0.480	0.500	0.480	0.500	70,100	0.4942	4.17%
2024-04-09	0	0.480	0.475	0.500	0.400	0.500	528,000	249,400	0.4723	0.480	0.475	0.500	0.400	0.500	528,000	0.4723	-11.11%
2024-04-08	0	0.540	0.500	0.540	0.500	0.540	88,000	45,160	0.5132	0.540	0.500	0.540	0.500	0.540	88,000	0.5132	1.89%
2024-04-05	0	0.530	0.500	0.530	-	-	2,000	1,000	0.5000	0.530	0.500	0.530	-	-	2,000	0.5000	0.00%
2024-04-03	0	0.530	0.500	0.530	0.510	0.530	44,000	22,840	0.5191	0.530	0.500	0.530	0.510	0.530	44,000	0.5191	3.92%
2024-04-02	0	0.510	0.500	0.510	0.510	0.520	20,000	10,240	0.5120	0.510	0.500	0.510	0.510	0.520	20,000	0.5120	3.03%
2024-03-28	0	0.495	0.495	0.500	0.495	0.495	32,000	15,840	0.4950	0.495	0.495	0.500	0.495	0.495	32,000	0.4950	-1.00%
2024-03-27	0	0.500	0.470	0.500	0.500	0.500	38,000	19,000	0.5000	0.500	0.470	0.500	0.500	0.500	38,000	0.5000	6.38%
2024-03-26	0	0.470	0.470	0.530	-	-	0	0	-	0.470	0.470	0.530	-	-	0	-	0.00%
2024-03-25	0	0.470	0.470	0.490	0.460	0.500	86,000	41,770	0.4857	0.470	0.470	0.490	0.460	0.500	86,000	0.4857	-4.08%
2024-03-22	0	0.490	0.480	0.520	0.475	0.500	498,500	245,492	0.4925	0.490	0.480	0.520	0.475	0.500	498,500	0.4925	-3.92%
2024-03-21	0	0.510	0.500	0.510	0.500	0.540	228,000	120,300	0.5276	0.510	0.500	0.510	0.500	0.540	228,000	0.5276	-1.92%
2024-03-20	0	0.520	0.520	0.540	0.520	0.560	54,000	29,540	0.5470	0.520	0.520	0.540	0.520	0.560	54,000	0.5470	-7.14%
2024-03-19	0	0.560	0.530	0.570	0.510	0.590	162,000	88,120	0.5440	0.560	0.530	0.570	0.510	0.590	162,000	0.5440	-5.08%
2024-03-18	0	0.590	0.580	0.590	0.520	0.650	808,000	473,640	0.5862	0.590	0.580	0.590	0.520	0.650	808,000	0.5862	15.69%
2024-03-15	0	0.510	0.500	0.510	0.510	0.530	98,000	50,300	0.5133	0.510	0.500	0.510	0.510	0.530	98,000	0.5133	2.00%
2024-03-14	0	0.500	0.510	0.520	0.500	0.520	266,000	135,700	0.5102	0.500	0.510	0.520	0.500	0.520	266,000	0.5102	-3.85%
2024-03-13	0	0.520	0.510	0.520	0.500	0.520	82,000	41,760	0.5093	0.520	0.510	0.520	0.500	0.520	82,000	0.5093	0.00%
2024-03-12	0	0.520	0.510	0.520	0.510	0.530	160,000	82,440	0.5153	0.520	0.510	0.520	0.510	0.530	160,000	0.5153	1.96%
2024-03-11	0	0.510	0.510	0.520	0.500	0.530	268,000	138,520	0.5169	0.510	0.510	0.520	0.500	0.530	268,000	0.5169	2.00%
2024-03-08	0	0.500	0.500	0.530	0.500	0.530	286,000	147,860	0.5170	0.500	0.500	0.530	0.500	0.530	286,000	0.5170	-1.96%
2024-03-07	0	0.510	0.500	0.530	0.500	0.530	112,000	56,800	0.5071	0.510	0.500	0.530	0.500	0.530	112,000	0.5071	2.00%
2024-03-06	0	0.500	0.495	0.500	0.485	0.500	170,000	84,210	0.4954	0.500	0.495	0.500	0.485	0.500	170,000	0.4954	2.04%
2024-03-05	0	0.490	0.490	0.510	0.480	0.520	387,200	196,063	0.5064	0.490	0.490	0.510	0.480	0.520	387,200	0.5064	-3.92%
2024-03-04	0	0.510	0.500	0.520	0.500	0.520	198,200	101,356	0.5114	0.510	0.500	0.520	0.500	0.520	198,200	0.5114	2.00%
2024-03-01	0	0.500	0.500	0.520	0.500	0.520	196,500	100,340	0.5106	0.500	0.500	0.520	0.500	0.520	196,500	0.5106	0.00%
2024-02-29	0	0.500	0.500	0.520	0.500	0.510	176,700	88,499	0.5008	0.500	0.500	0.520	0.500	0.510	176,700	0.5008	0.00%
2024-02-28	0	0.500	0.500	0.510	0.500	0.520	478,400	243,692	0.5094	0.500	0.500	0.510	0.500	0.520	478,400	0.5094	2.04%
2024-02-27	0	0.490	0.490	0.495	0.480	0.560	675,000	342,770	0.5078	0.490	0.490	0.495	0.480	0.560	675,000	0.5078	2.08%
2024-02-26	0	0.480	0.470	0.480	0.450	0.485	1,588,100	750,475	0.4726	0.480	0.470	0.480	0.450	0.485	1,588,100	0.4726	6.67%
2024-02-23	0	0.450	0.450	0.465	0.430	0.540	7,936,000	3,782,270	0.4766	0.450	0.450	0.465	0.430	0.540	7,936,000	0.4766	-9.09%
2024-02-22	0	0.495	0.495	0.500	0.485	0.540	3,698,000	1,877,600	0.5077	0.495	0.495	0.500	0.485	0.540	3,698,000	0.5077	2.06%
2024-02-21	0	0.485	0.485	0.490	0.485	0.650	5,592,000	2,996,410	0.5358	0.485	0.485	0.490	0.485	0.650	5,592,000	0.5358	-10.19%
2024-02-20	0	0.540	0.540	0.550	0.510	0.760	2,466,100	1,464,566	0.5939	0.540	0.540	0.550	0.510	0.760	2,466,100	0.5939	-22.86%
2024-02-19	0	0.700	0.700	0.740	0.700	0.780	266,000	194,780	0.7323	0.700	0.700	0.740	0.700	0.780	266,000	0.7323	7.69%
2024-02-16	0	0.650	0.640	0.650	0.640	0.730	314,000	216,480	0.6894	0.650	0.640	0.650	0.640	0.730	314,000	0.6894	-7.14%
2024-02-15	0	0.700	0.700	0.710	0.700	0.780	828,000	613,820	0.7413	0.700	0.700	0.710	0.700	0.780	828,000	0.7413	-10.26%
2024-02-14	0	0.780	0.780	0.820	0.780	0.870	494,000	394,520	0.7986	0.780	0.780	0.820	0.780	0.870	494,000	0.7986	-9.30%
2024-02-09	0	0.860	0.800	0.860	0.770	0.870	324,000	265,840	0.8205	0.860	0.800	0.860	0.770	0.870	324,000	0.8205	10.26%
2024-02-08	0	0.780	0.770	0.870	0.780	0.940	482,000	407,740	0.8459	0.780	0.770	0.870	0.780	0.940	482,000	0.8459	-10.34%
2024-02-07	0	0.870	0.870	0.910	0.870	1.040	509,800	466,984	0.9160	0.870	0.870	0.910	0.870	1.040	509,800	0.9160	0.00%
2024-02-06	0	0.870	0.870	0.910	0.840	0.930	344,000	303,280	0.8816	0.870	0.870	0.910	0.840	0.930	344,000	0.8816	7.41%
2024-02-05	0	0.810	0.810	0.850	0.810	0.880	74,000	62,140	0.8397	0.810	0.810	0.850	0.810	0.880	74,000	0.8397	-1.22%
2024-02-02	0	0.820	0.820	0.860	0.810	0.870	226,000	188,180	0.8327	0.820	0.820	0.860	0.810	0.870	226,000	0.8327	-1.20%
2024-02-01	0	0.830	0.830	0.860	0.830	0.890	122,000	104,380	0.8556	0.830	0.830	0.860	0.830	0.890	122,000	0.8556	0.00%
2024-01-31	0	0.830	0.830	0.850	0.780	0.900	440,100	373,682	0.8491	0.830	0.830	0.850	0.780	0.900	440,100	0.8491	2.47%
2024-01-30	0	0.810	0.810	0.890	0.780	0.910	116,000	96,340	0.8305	0.810	0.810	0.890	0.780	0.910	116,000	0.8305	-2.41%
2024-01-29	0	0.830	0.830	0.860	0.830	0.830	68,000	56,440	0.8300	0.830	0.830	0.860	0.830	0.830	68,000	0.8300	1.22%
2024-01-26	0	0.820	0.820	0.840	0.800	0.910	338,500	284,225	0.8397	0.820	0.820	0.840	0.800	0.910	338,500	0.8397	-4.65%
2024-01-25	0	0.860	0.860	0.890	0.860	0.940	306,000	273,740	0.8946	0.860	0.860	0.890	0.860	0.940	306,000	0.8946	-2.27%
2024-01-24	0	0.880	0.870	0.900	0.860	0.950	444,000	390,200	0.8788	0.880	0.870	0.900	0.860	0.950	444,000	0.8788	2.33%
2024-01-23	0	0.860	0.860	0.890	0.860	0.950	112,000	100,860	0.9005	0.860	0.860	0.890	0.860	0.950	112,000	0.9005	1.18%
2024-01-22	0	0.850	0.840	0.850	0.820	0.880	334,000	284,780	0.8526	0.850	0.840	0.850	0.820	0.880	334,000	0.8526	-5.56%
2024-01-19	0	0.900	0.880	0.900	0.850	1.010	478,000	444,200	0.9293	0.900	0.880	0.900	0.850	1.010	478,000	0.9293	-10.00%
2024-01-18	0	1.000	0.970	1.020	0.950	1.100	450,000	449,020	0.9978	1.000	0.970	1.020	0.950	1.100	450,000	0.9978	-2.91%
2024-01-17	0	1.030	1.030	1.040	1.000	1.240	861,500	945,315	1.0973	1.030	1.030	1.040	1.000	1.240	861,500	1.0973	-5.50%
2024-01-16	0	1.090	1.090	1.100	0.990	1.380	1,854,000	2,214,080	1.1942	1.090	1.090	1.100	0.990	1.380	1,854,000	1.1942	10.10%
2024-01-15	0	0.990	0.990	1.050	0.800	1.540	3,012,100	3,482,908	1.1563	0.990	0.990	1.050	0.800	1.540	3,012,100	1.1563	28.57%
2024-01-12	0	0.770	0.770	0.790	0.750	0.890	517,000	425,040	0.8221	0.770	0.770	0.790	0.750	0.890	517,000	0.8221	-2.53%
2024-01-11	0	0.790	0.780	0.790	0.580	0.920	3,028,100	2,463,139	0.8134	0.790	0.780	0.790	0.580	0.920	3,028,100	0.8134	43.64%
2024-01-10	0	0.550	0.530	0.550	0.550	1.100	4,517,100	3,489,705	0.7726	0.550	0.530	0.550	0.550	1.100	4,517,100	0.7726	-49.07%
2024-01-09	0	1.080	1.050	1.080	1.050	1.350	685,100	793,907	1.1588	1.080	1.050	1.080	1.050	1.350	685,100	1.1588	0.00%
2024-01-08	0	1.080	1.060	1.080	1.000	1.510	830,000	953,700	1.1490	1.080	1.060	1.080	1.000	1.510	830,000	1.1490	-32.92%
2024-01-05	0	1.610	1.610	1.800	1.610	1.890	222,500	396,510	1.7821	1.610	1.610	1.800	1.610	1.890	222,500	1.7821	-14.81%
2024-01-04	0	1.890	1.890	1.930	1.880	2.000	142,000	271,460	1.9117	1.890	1.890	1.930	1.880	2.000	142,000	1.9117	-6.90%
2024-01-03	0	2.030	2.000	2.280	2.000	2.280	364,000	799,500	2.1964	2.030	2.000	2.280	2.000	2.280	364,000	2.1964	-3.79%
2024-01-02	0	2.110	1.850	2.110	1.990	2.200	58,000	119,200	2.0552	2.110	1.850	2.110	1.990	2.200	58,000	2.0552	-0.47%
2023-12-29	0	2.120	-	2.120	2.000	2.130	6,000	12,520	2.0867	2.120	-	2.120	2.000	2.130	6,000	2.0867	-0.47%
2023-12-28	0	2.130	1.810	2.130	2.000	2.140	22,000	44,600	2.0273	2.130	1.810	2.130	2.000	2.140	22,000	2.0273	6.50%
2023-12-27	0	2.000	1.860	2.100	1.800	2.150	89,600	168,453	1.8801	2.000	1.860	2.100	1.800	2.150	89,600	1.8801	3.63%
2023-12-22	0	1.930	1.880	2.140	1.900	2.070	68,000	129,700	1.9074	1.930	1.880	2.140	1.900	2.070	68,000	1.9074	0.00%
2023-12-21	0	1.930	1.930	1.980	1.920	1.930	118,200	228,018	1.9291	1.930	1.930	1.980	1.920	1.930	118,200	1.9291	0.00%
2023-12-20	0	1.930	1.930	2.100	1.920	2.110	22,000	45,200	2.0545	1.930	1.930	2.100	1.920	2.110	22,000	2.0545	-8.10%
2023-12-19	0	2.100	2.000	2.100	2.100	2.100	27,000	56,540	2.0941	2.100	2.000	2.100	2.100	2.100	27,000	2.0941	0.00%
2023-12-18	0	2.100	2.040	2.120	2.100	2.150	8,000	16,900	2.1125	2.100	2.040	2.120	2.100	2.150	8,000	2.1125	4.48%
2023-12-15	0	2.010	1.990	2.140	2.000	2.280	197,500	406,925	2.0604	2.010	1.990	2.140	2.000	2.280	197,500	2.0604	-0.50%
2023-12-14	0	2.020	2.020	2.100	2.000	2.150	145,000	299,490	2.0654	2.020	2.020	2.100	2.000	2.150	145,000	2.0654	0.50%
2023-12-13	0	2.010	1.990	2.010	1.990	2.180	118,000	244,480	2.0719	2.010	1.990	2.010	1.990	2.180	118,000	2.0719	-0.99%
2023-12-12	0	2.030	2.000	2.180	2.030	2.330	128,200	286,068	2.2314	2.030	2.000	2.180	2.030	2.330	128,200	2.2314	-18.15%
2023-12-11	0	2.480	2.400	2.500	2.480	2.890	82,000	210,340	2.5651	2.480	2.400	2.500	2.480	2.890	82,000	2.5651	-4.62%
2023-12-08	0	2.600	2.460	2.660	2.600	2.890	168,000	457,000	2.7202	2.600	2.460	2.660	2.600	2.890	168,000	2.7202	-10.03%
2023-12-07	0	2.890	2.890	2.910	2.890	2.890	12,500	36,020	2.8816	2.890	2.890	2.910	2.890	2.890	12,500	2.8816	0.00%
2023-12-06	0	2.890	2.840	2.890	2.900	2.910	30,000	87,137	2.9046	2.890	2.840	2.890	2.900	2.910	30,000	2.9046	-0.69%
2023-12-05	0	2.910	2.830	2.910	2.770	2.910	36,000	103,420	2.8728	2.910	2.830	2.910	2.770	2.910	36,000	2.8728	0.34%
2023-12-04	0	2.900	2.730	2.980	2.870	2.900	38,000	109,760	2.8884	2.900	2.730	2.980	2.870	2.900	38,000	2.8884	1.05%
2023-12-01	0	2.870	2.860	2.980	2.830	3.210	298,800	911,545	3.0507	2.870	2.860	2.980	2.830	3.210	298,800	3.0507	0.00%
2023-11-30	0	2.870	2.870	2.940	2.850	2.870	26,000	74,540	2.8669	2.870	2.870	2.940	2.850	2.870	26,000	2.8669	0.70%
2023-11-29	0	2.850	2.850	2.900	2.800	2.850	76,500	216,110	2.8250	2.850	2.850	2.900	2.800	2.850	76,500	2.8250	2.15%
2023-11-28	0	2.790	2.750	2.860	2.790	2.800	12,300	34,365	2.7939	2.790	2.750	2.860	2.790	2.800	12,300	2.7939	0.36%
2023-11-27	0	2.780	2.780	2.880	2.780	2.980	113,600	325,834	2.8683	2.780	2.780	2.880	2.780	2.980	113,600	2.8683	1.09%
2023-11-24	0	2.750	2.710	2.860	2.680	2.890	52,000	143,620	2.7619	2.750	2.710	2.860	2.680	2.890	52,000	2.7619	3.00%
2023-11-23	0	2.670	2.640	2.810	2.640	2.920	102,000	277,200	2.7176	2.670	2.640	2.810	2.640	2.920	102,000	2.7176	0.00%
2023-11-22	0	2.670	2.670	2.800	2.600	2.880	15,400	41,744	2.7106	2.670	2.670	2.800	2.600	2.880	15,400	2.7106	-4.64%
2023-11-21	0	2.800	2.710	2.900	2.700	2.800	34,700	95,027	2.7385	2.800	2.710	2.900	2.700	2.800	34,700	2.7385	1.82%
2023-11-20	0	2.750	2.750	2.900	2.350	2.730	140,500	355,710	2.5317	2.750	2.750	2.900	2.350	2.730	140,500	2.5317	0.36%
2023-11-17	0	2.740	2.730	2.850	2.720	2.950	46,000	128,520	2.7939	2.740	2.730	2.850	2.720	2.950	46,000	2.7939	-7.12%
2023-11-16	0	2.950	2.740	2.950	2.850	3.200	56,000	163,460	2.9189	2.950	2.740	2.950	2.850	3.200	56,000	2.9189	3.15%
2023-11-15	0	2.860	2.590	2.860	2.290	2.900	198,000	489,960	2.4745	2.860	2.590	2.860	2.290	2.900	198,000	2.4745	9.16%
2023-11-14	0	2.620	2.520	2.640	2.600	3.220	179,900	508,260	2.8252	2.620	2.520	2.640	2.600	3.220	179,900	2.8252	-18.13%
2023-11-13	0	3.200	2.940	3.280	2.800	3.900	382,600	1,302,593	3.4046	3.200	2.940	3.280	2.800	3.900	382,600	3.4046	-3.03%
2023-11-10	0	3.300	3.210	3.330	2.830	4.900	808,100	2,934,969	3.6319	3.300	3.210	3.330	2.830	4.900	808,100	3.6319	3.77%
2023-11-09	0	3.180	3.000	3.180	1.920	3.300	849,600	2,194,672	2.5832	3.180	3.000	3.180	1.920	3.300	849,600	2.5832	76.67%
2023-11-08	0	1.800	1.760	-	1.680	1.800	134,700	240,901	1.7884	1.800	1.760	-	1.680	1.800	134,700	1.7884	7.14%
2023-11-07	0	1.680	1.680	1.690	1.620	1.700	95,700	157,580	1.6466	1.680	1.680	1.690	1.620	1.700	95,700	1.6466	5.00%
2023-11-06	0	1.600	1.600	1.680	1.460	1.600	92,200	134,991	1.4641	1.600	1.600	1.680	1.460	1.600	92,200	1.4641	9.59%
2023-11-03	0	1.460	1.400	1.460	1.460	1.700	187,000	291,380	1.5582	1.460	1.400	1.460	1.460	1.700	187,000	1.5582	-8.75%
2023-11-02	0	1.600	1.570	1.600	1.600	1.610	94,100	150,282	1.5970	1.600	1.570	1.600	1.600	1.610	94,100	1.5970	3.23%
2023-11-01	0	1.550	1.520	1.610	1.390	1.680	193,100	302,630	1.5672	1.550	1.520	1.610	1.390	1.680	193,100	1.5672	17.42%
2023-10-31	0	1.320	1.320	1.410	1.310	1.310	10,000	13,100	1.3100	1.320	1.320	1.410	1.310	1.310	10,000	1.3100	3.94%
2023-10-30	0	1.270	1.260	1.330	1.160	1.270	98,500	122,580	1.2445	1.270	1.260	1.330	1.160	1.270	98,500	1.2445	15.45%
2023-10-27	0	1.100	1.070	1.160	1.100	1.100	4,000	4,400	1.1000	1.100	1.070	1.160	1.100	1.100	4,000	1.1000	2.80%
2023-10-26	0	1.070	1.070	1.100	-	-	0	0	-	1.070	1.070	1.100	-	-	0	-	0.94%
2023-10-25	0	1.060	1.060	1.100	-	-	0	0	-	1.060	1.060	1.100	-	-	0	-	0.95%
2023-10-24	0	1.050	1.040	1.100	1.050	1.050	10,000	10,500	1.0500	1.050	1.040	1.100	1.050	1.050	10,000	1.0500	0.96%
2023-10-20	0	1.040	1.000	1.040	1.040	1.040	12,100	12,577	1.0394	1.040	1.000	1.040	1.040	1.040	12,100	1.0394	0.00%
2023-10-19	0	1.040	1.040	1.100	-	-	0	0	-	1.040	1.040	1.100	-	-	0	-	0.97%
2023-10-18	0	1.030	1.030	1.080	1.020	1.120	14,100	15,220	1.0794	1.030	1.030	1.080	1.020	1.120	14,100	1.0794	-8.04%
2023-10-17	0	1.120	1.030	1.120	1.120	1.120	8,600	9,572	1.1130	1.120	1.030	1.120	1.120	1.120	8,600	1.1130	0.00%
2023-10-16	0	1.120	1.120	1.230	1.120	1.120	4,600	5,134	1.1161	1.120	1.120	1.230	1.120	1.120	4,600	1.1161	0.00%
2023-10-13	0	1.120	0.950	1.120	-	-	200	214	1.0700	1.120	0.950	1.120	-	-	200	1.0700	0.00%
2023-10-12	0	1.120	0.990	1.120	1.120	1.120	10,200	11,418	1.1194	1.120	0.990	1.120	1.120	1.120	10,200	1.1194	0.00%
2023-10-11	0	1.120	0.960	1.120	-	-	0	0	-	1.120	0.960	1.120	-	-	0	-	-1.75%
2023-10-10	0	1.140	0.980	1.240	1.140	1.140	4,000	4,560	1.1400	1.140	0.980	1.240	1.140	1.140	4,000	1.1400	0.00%
2023-10-09	0	1.140	1.130	1.140	1.140	1.160	20,000	22,900	1.1450	1.140	1.130	1.140	1.140	1.160	20,000	1.1450	-0.87%
2023-10-06	0	1.150	1.070	1.150	1.020	1.150	22,000	23,240	1.0564	1.150	1.070	1.150	1.020	1.150	22,000	1.0564	10.58%
2023-10-05	0	1.040	1.020	1.130	1.040	1.040	26,000	27,040	1.0400	1.040	1.020	1.130	1.040	1.040	26,000	1.0400	-3.70%
2023-10-04	0	1.080	1.020	1.130	-	-	0	0	-	1.080	1.020	1.130	-	-	0	-	0.00%
2023-10-03	0	1.080	1.080	1.130	1.070	1.080	9,000	9,610	1.0678	1.080	1.080	1.130	1.070	1.080	9,000	1.0678	4.85%
2023-09-29	0	1.030	1.000	1.080	1.030	1.030	5,700	5,820	1.0211	1.030	1.000	1.080	1.030	1.030	5,700	1.0211	0.00%
2023-09-28	0	1.030	1.030	1.080	1.030	1.030	18,000	18,540	1.0300	1.030	1.030	1.080	1.030	1.030	18,000	1.0300	0.00%
2023-09-27	0	1.030	1.030	1.080	1.020	1.020	12,000	12,240	1.0200	1.030	1.030	1.080	1.020	1.020	12,000	1.0200	0.98%
2023-09-26	0	1.020	1.020	1.080	1.020	1.080	12,000	12,380	1.0317	1.020	1.020	1.080	1.020	1.080	12,000	1.0317	-7.27%
2023-09-25	0	1.100	1.020	1.060	1.000	1.100	34,000	34,520	1.0153	1.100	1.020	1.060	1.000	1.100	34,000	1.0153	4.76%
2023-09-22	0	1.050	1.040	1.050	1.020	1.050	7,000	7,150	1.0214	1.050	1.040	1.050	1.020	1.050	7,000	1.0214	2.94%
2023-09-21	0	1.020	1.000	1.020	1.020	1.120	12,000	12,620	1.0517	1.020	1.000	1.020	1.020	1.120	12,000	1.0517	-2.86%
2023-09-20	0	1.050	1.030	1.130	1.050	1.050	4,000	4,200	1.0500	1.050	1.030	1.130	1.050	1.050	4,000	1.0500	0.00%
2023-09-19	0	1.050	1.040	1.050	1.030	1.050	40,000	41,620	1.0405	1.050	1.040	1.050	1.030	1.050	40,000	1.0405	-4.55%
2023-09-18	0	1.100	1.050	1.120	1.100	1.100	2,000	2,200	1.1000	1.100	1.050	1.120	1.100	1.100	2,000	1.1000	-1.79%
2023-09-15	0	1.120	1.080	1.120	1.120	1.120	2,000	2,240	1.1200	1.120	1.080	1.120	1.120	1.120	2,000	1.1200	0.00%
2023-09-14	0	1.120	1.050	1.130	1.040	1.120	4,000	4,320	1.0800	1.120	1.050	1.130	1.040	1.120	4,000	1.0800	7.69%
2023-09-13	0	1.040	1.040	1.120	1.030	1.130	24,000	26,520	1.1050	1.040	1.040	1.120	1.030	1.130	24,000	1.1050	-7.96%
2023-09-12	0	1.130	1.120	1.130	1.200	1.200	8,000	9,600	1.2000	1.130	1.120	1.130	1.200	1.200	8,000	1.2000	-5.83%
2023-09-11	0	1.200	1.160	1.200	1.180	1.200	12,000	14,600	1.2167	1.200	1.160	1.200	1.180	1.200	12,000	1.2167	6.19%
2023-09-07	0	1.130	1.120	1.180	1.100	1.260	15,200	17,460	1.1487	1.130	1.120	1.180	1.100	1.260	15,200	1.1487	0.89%
2023-09-06	0	1.120	1.110	1.260	1.100	1.160	20,000	22,560	1.1280	1.120	1.110	1.260	1.100	1.160	20,000	1.1280	-11.11%
2023-09-05	0	1.260	1.150	1.260	1.050	1.300	46,500	56,365	1.2122	1.260	1.150	1.260	1.050	1.300	46,500	1.2122	10.53%
2023-09-04	0	1.140	1.130	1.230	1.140	1.280	29,000	35,445	1.2222	1.140	1.130	1.230	1.140	1.280	29,000	1.2222	-4.20%
2023-08-31	0	1.190	1.080	1.290	1.170	1.200	104,600	123,980	1.1853	1.190	1.080	1.290	1.170	1.200	104,600	1.1853	0.85%
2023-08-30	0	1.180	1.030	1.180	1.020	1.180	13,500	14,720	1.0904	1.180	1.030	1.180	1.020	1.180	13,500	1.0904	7.27%
2023-08-29	0	1.100	1.010	1.150	1.100	1.190	8,000	8,980	1.1225	1.100	1.010	1.150	1.100	1.190	8,000	1.1225	-9.09%
2023-08-28	0	1.210	1.010	1.210	1.150	1.210	39,000	46,490	1.1921	1.210	1.010	1.210	1.150	1.210	39,000	1.1921	0.00%
2023-08-25	0	1.210	1.210	1.250	1.210	1.210	10,000	12,100	1.2100	1.210	1.210	1.250	1.210	1.210	10,000	1.2100	0.00%
2023-08-24	0	1.210	1.070	1.210	-	-	0	0	-	1.210	1.070	1.210	-	-	0	-	0.00%
2023-08-23	0	1.210	1.190	1.210	1.190	1.210	46,000	55,160	1.1991	1.210	1.190	1.210	1.190	1.210	46,000	1.1991	0.83%
2023-08-22	0	1.200	1.190	1.390	0.990	1.200	32,900	36,675	1.1147	1.200	1.190	1.390	0.990	1.200	32,900	1.1147	9.09%
2023-08-21	0	1.100	0.940	1.200	0.950	1.200	48,000	53,400	1.1125	1.100	0.940	1.200	0.950	1.200	48,000	1.1125	-1.79%
2023-08-18	0	1.120	1.120	1.200	0.950	1.120	46,000	46,920	1.0200	1.120	1.120	1.200	0.950	1.120	46,000	1.0200	15.46%
2023-08-17	0	0.970	0.850	0.980	0.950	0.970	30,900	29,626	0.9588	0.970	0.850	0.980	0.950	0.970	30,900	0.9588	2.11%
2023-08-16	0	0.950	0.870	0.950	0.910	0.950	38,000	35,460	0.9332	0.950	0.870	0.950	0.910	0.950	38,000	0.9332	3.26%
2023-08-15	0	0.920	0.920	1.200	0.770	0.920	48,000	41,880	0.8725	0.920	0.920	1.200	0.770	0.920	48,000	0.8725	2.22%
2023-08-14	0	0.900	0.900	1.130	0.900	0.900	4,000	3,600	0.9000	0.900	0.900	1.130	0.900	0.900	4,000	0.9000	0.00%
2023-08-11	0	0.900	0.900	1.130	-	-	0	0	-	0.900	0.900	1.130	-	-	0	-	4.65%
2023-08-10	0	0.860	0.770	-	-	-	0	0	-	0.860	0.770	-	-	-	0	-	0.00%
2023-08-09	0	0.860	0.860	-	-	-	200	148	0.7400	0.860	0.860	-	-	-	200	0.7400	0.00%
2023-08-08	0	0.860	0.790	-	-	-	0	0	-	0.860	0.790	-	-	-	0	-	0.00%
2023-08-07	0	0.860	0.800	0.990	-	-	0	0	-	0.860	0.800	0.990	-	-	0	-	0.00%
2023-08-04	0	0.860	0.810	0.990	-	-	3,000	2,430	0.8100	0.860	0.810	0.990	-	-	3,000	0.8100	0.00%
2023-08-03	0	0.860	0.810	0.990	0.860	0.860	2,500	2,125	0.8500	0.860	0.810	0.990	0.860	0.860	2,500	0.8500	0.00%
2023-08-02	0	0.860	0.840	1.060	0.860	0.860	6,000	5,160	0.8600	0.860	0.840	1.060	0.860	0.860	6,000	0.8600	2.38%
2023-08-01	0	0.840	0.840	0.860	0.840	0.840	3,000	2,490	0.8300	0.840	0.840	0.860	0.840	0.840	3,000	0.8300	0.00%
2023-07-31	0	0.840	0.840	0.850	-	-	700	549	0.7843	0.840	0.840	0.850	-	-	700	0.7843	1.20%
2023-07-28	0	0.830	0.830	0.850	0.830	0.830	2,000	1,660	0.8300	0.830	0.830	0.850	0.830	0.830	2,000	0.8300	0.00%
2023-07-27	0	0.830	0.830	0.870	0.810	0.820	10,000	8,180	0.8180	0.830	0.830	0.870	0.810	0.820	10,000	0.8180	3.75%
2023-07-26	0	0.800	0.770	0.800	0.800	0.850	74,000	60,280	0.8146	0.800	0.770	0.800	0.800	0.850	74,000	0.8146	-4.76%
2023-07-25	0	0.840	0.840	0.910	-	-	0	0	-	0.840	0.840	0.910	-	-	0	-	0.00%
2023-07-24	0	0.840	0.840	0.910	-	-	0	0	-	0.840	0.840	0.910	-	-	0	-	0.00%
2023-07-21	0	0.840	0.840	0.910	-	-	0	0	-	0.840	0.840	0.910	-	-	0	-	0.00%
2023-07-20	0	0.840	0.840	0.910	-	-	2,000	1,680	0.8400	0.840	0.840	0.910	-	-	2,000	0.8400	0.00%
2023-07-19	0	0.840	0.840	0.970	0.800	0.800	19,000	15,170	0.7984	0.840	0.840	0.970	0.800	0.800	19,000	0.7984	-13.40%
2023-07-18	0	0.970	0.790	0.980	0.850	0.970	8,500	7,240	0.8518	0.970	0.790	0.980	0.850	0.970	8,500	0.8518	8.99%
2023-07-14	0	0.890	0.730	0.890	0.870	0.890	14,000	12,220	0.8729	0.890	0.730	0.890	0.870	0.890	14,000	0.8729	2.30%
2023-07-13	0	0.870	0.860	0.890	0.860	0.900	75,400	66,702	0.8846	0.870	0.860	0.890	0.860	0.900	75,400	0.8846	-10.31%
2023-07-12	0	0.970	0.770	0.970	1.000	1.000	2,300	2,201	0.9570	0.970	0.770	0.970	1.000	1.000	2,300	0.9570	14.12%
2023-07-11	0	0.850	0.840	0.990	0.810	0.850	160,000	129,100	0.8069	0.850	0.840	0.990	0.810	0.850	160,000	0.8069	-14.14%
2023-07-10	0	0.990	0.870	0.990	0.870	1.000	39,000	37,140	0.9523	0.990	0.870	0.990	0.870	1.000	39,000	0.9523	13.79%
2023-07-07	0	0.870	0.790	1.030	0.870	0.870	3,000	2,500	0.8333	0.870	0.790	1.030	0.870	0.870	3,000	0.8333	-5.43%
2023-07-06	0	0.920	0.800	0.920	-	-	1,000	770	0.7700	0.920	0.800	0.920	-	-	1,000	0.7700	-1.08%
2023-07-05	0	0.930	0.740	0.930	-	-	0	0	-	0.930	0.740	0.930	-	-	0	-	0.00%
2023-07-04	0	0.930	0.720	0.950	0.930	0.930	4,500	4,170	0.9267	0.930	0.720	0.950	0.930	0.930	4,500	0.9267	0.00%
2023-07-03	0	0.930	0.425	0.950	-	-	300	225	0.7500	0.930	0.425	0.950	-	-	300	0.7500	0.00%
2023-06-30	0	0.930	0.790	0.940	0.930	0.970	18,500	17,620	0.9524	0.930	0.790	0.940	0.930	0.970	18,500	0.9524	-4.12%
2023-06-29	0	0.970	0.600	0.970	0.390	0.990	4,000	2,760	0.6900	0.970	0.600	0.970	0.390	0.990	4,000	0.6900	24.36%
2023-06-28	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	0.00%
2023-06-27	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	0.00%
2023-06-26	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	0.00%
2023-06-23	0	0.780	0.340	-	-	-	0	0	-	0.780	0.340	-	-	-	0	-	0.00%
2023-06-21	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2023-06-20	0	0.780	0.770	0.830	0.780	0.780	4,000	3,120	0.7800	0.780	0.770	0.830	0.780	0.780	4,000	0.7800	0.00%
2023-06-19	0	0.780	0.780	0.820	0.780	0.780	2,500	1,900	0.7600	0.780	0.780	0.820	0.780	0.780	2,500	0.7600	0.00%
2023-06-16	0	0.780	0.780	0.830	0.720	0.960	122,500	100,870	0.8234	0.780	0.780	0.830	0.720	0.960	122,500	0.8234	-17.89%
2023-06-15	0	0.950	0.920	0.950	-	-	700	623	0.8900	0.950	0.920	0.950	-	-	700	0.8900	0.00%
2023-06-14	0	0.950	0.500	0.950	-	-	0	0	-	0.950	0.500	0.950	-	-	0	-	-1.04%
2023-06-13	0	0.960	-	1.200	-	-	0	0	-	0.960	-	1.200	-	-	0	-	0.00%
2023-06-12	0	0.960	0.960	-	0.950	0.950	8,000	7,600	0.9500	0.960	0.960	-	0.950	0.950	8,000	0.9500	1.05%
2023-06-09	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	0.00%
2023-06-08	0	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
2023-06-07	0	0.950	0.900	0.950	-	-	0	0	-	0.950	0.900	0.950	-	-	0	-	0.00%
2023-06-06	0	0.950	0.900	-	0.950	0.950	6,000	5,600	0.9333	0.950	0.900	-	0.950	0.950	6,000	0.9333	0.00%
2023-06-05	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	-2.06%
2023-06-02	0	0.970	0.900	0.970	-	-	0	0	-	0.970	0.900	0.970	-	-	0	-	0.00%
2023-06-01	0	0.970	0.550	-	-	-	0	0	-	0.970	0.550	-	-	-	0	-	0.00%
2023-05-31	0	0.970	0.970	0.980	0.810	1.000	8,000	7,520	0.9400	0.970	0.970	0.980	0.810	1.000	8,000	0.9400	-3.00%
2023-05-30	0	1.000	0.810	1.000	1.000	1.000	14,000	14,000	1.0000	1.000	0.810	1.000	1.000	1.000	14,000	1.0000	0.00%
2023-05-29	0	1.000	0.730	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.730	1.000	1.000	1.000	10,000	1.0000	0.00%
2023-05-25	0	1.000	0.550	1.190	-	-	0	0	-	1.000	0.550	1.190	-	-	0	-	0.00%
2023-05-24	0	1.000	0.540	1.000	-	-	0	0	-	1.000	0.540	1.000	-	-	0	-	0.00%
2023-05-23	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
2023-05-22	0	1.000	0.950	1.000	1.000	1.000	78,000	78,000	1.0000	1.000	0.950	1.000	1.000	1.000	78,000	1.0000	0.00%
2023-05-19	0	1.000	-	1.200	-	-	0	0	-	1.000	-	1.200	-	-	0	-	0.00%
2023-05-18	0	1.000	0.980	1.010	1.000	1.000	10,000	10,000	1.0000	1.000	0.980	1.010	1.000	1.000	10,000	1.0000	-0.99%
2023-05-17	0	1.010	0.980	1.010	0.970	1.050	16,700	16,959	1.0155	1.010	0.980	1.010	0.970	1.050	16,700	1.0155	4.12%
2023-05-16	0	0.970	0.970	-	-	-	0	0	-	0.970	0.970	-	-	-	0	-	0.00%
2023-05-15	0	0.970	0.810	0.970	0.980	0.980	2,000	1,960	0.9800	0.970	0.810	0.970	0.980	0.980	2,000	0.9800	27.63%
2023-05-12	0	0.760	0.680	0.880	0.760	0.880	7,100	5,905	0.8317	0.760	0.680	0.880	0.760	0.880	7,100	0.8317	-22.45%
2023-05-11	0	0.980	0.700	0.990	-	-	0	0	-	0.980	0.700	0.990	-	-	0	-	-1.01%
2023-05-10	0	0.990	-	1.270	-	-	0	0	-	0.990	-	1.270	-	-	0	-	0.00%
2023-05-09	0	0.990	0.790	1.270	-	-	0	0	-	0.990	0.790	1.270	-	-	0	-	0.00%
2023-05-08	0	0.990	0.810	1.190	-	-	0	0	-	0.990	0.810	1.190	-	-	0	-	0.00%
2023-05-05	0	0.990	0.780	1.190	-	-	0	0	-	0.990	0.780	1.190	-	-	0	-	0.00%
2023-05-04	0	0.990	0.770	1.280	0.730	0.990	6,000	4,940	0.8233	0.990	0.770	1.280	0.730	0.990	6,000	0.8233	-1.00%
2023-05-03	0	1.000	0.770	-	-	-	0	0	-	1.000	0.770	-	-	-	0	-	0.00%
2023-05-02	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2023-04-28	0	1.000	0.800	-	-	-	0	0	-	1.000	0.800	-	-	-	0	-	0.00%
2023-04-27	0	1.000	0.770	1.000	-	-	100	59	0.5900	1.000	0.770	1.000	-	-	100	0.5900	0.00%
2023-04-26	0	1.000	0.750	1.000	1.000	1.000	10,000	10,000	1.0000	1.000	0.750	1.000	1.000	1.000	10,000	1.0000	0.00%
2023-04-25	0	1.000	1.000	-	1.000	1.000	4,500	4,480	0.9956	1.000	1.000	-	1.000	1.000	4,500	0.9956	0.00%
2023-04-24	0	1.000	0.630	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	0.630	1.000	1.000	1.000	2,000	1.0000	0.00%
2023-04-21	0	1.000	0.660	-	-	-	0	0	-	1.000	0.660	-	-	-	0	-	0.00%
2023-04-20	0	1.000	0.860	-	-	-	500	475	0.9500	1.000	0.860	-	-	-	500	0.9500	0.00%
2023-04-19	0	1.000	0.980	-	-	-	0	0	-	1.000	0.980	-	-	-	0	-	0.00%
2023-04-18	0	1.000	0.990	1.000	1.000	1.000	46,000	46,000	1.0000	1.000	0.990	1.000	1.000	1.000	46,000	1.0000	0.00%
2023-04-17	0	1.000	0.540	1.010	1.000	1.010	6,900	6,884	0.9977	1.000	0.540	1.010	1.000	1.010	6,900	0.9977	-0.99%
2023-04-14	0	1.010	0.840	-	-	-	0	0	-	1.010	0.840	-	-	-	0	-	0.00%
2023-04-13	0	1.010	0.560	-	-	-	0	0	-	1.010	0.560	-	-	-	0	-	0.00%
2023-04-12	0	1.010	0.540	-	-	-	0	0	-	1.010	0.540	-	-	-	0	-	0.00%
2023-04-11	0	1.010	1.010	1.300	-	-	0	0	-	1.010	1.010	1.300	-	-	0	-	0.00%
2023-04-06	0	1.010	1.010	-	-	-	0	0	-	1.010	1.010	-	-	-	0	-	0.00%
2023-04-04	0	1.010	1.010	-	-	-	0	0	-	1.010	1.010	-	-	-	0	-	1.00%
2023-04-03	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
2023-03-31	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
2023-03-30	0	1.000	1.000	-	1.000	1.000	4,000	4,000	1.0000	1.000	1.000	-	1.000	1.000	4,000	1.0000	-0.99%
2023-03-29	0	1.010	0.950	1.010	1.010	1.010	10,000	10,100	1.0100	1.010	0.950	1.010	1.010	1.010	10,000	1.0100	0.00%
2023-03-28	0	1.010	0.950	-	1.010	1.010	2,000	2,020	1.0100	1.010	0.950	-	1.010	1.010	2,000	1.0100	1.00%
2023-03-27	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
2023-03-24	0	1.000	1.000	-	1.000	1.000	8,000	8,000	1.0000	1.000	1.000	-	1.000	1.000	8,000	1.0000	-1.96%
2023-03-23	0	1.020	1.020	-	1.020	1.020	2,000	2,040	1.0200	1.020	1.020	-	1.020	1.020	2,000	1.0200	-1.92%
2023-03-22	0	1.040	1.030	1.040	1.050	1.070	56,000	58,880	1.0514	1.040	1.030	1.040	1.050	1.070	56,000	1.0514	-2.80%
2023-03-21	0	1.070	1.070	-	1.050	1.100	6,000	6,480	1.0800	1.070	1.070	-	1.050	1.100	6,000	1.0800	-3.60%
2023-03-20	0	1.110	1.000	1.110	1.110	1.110	8,000	8,880	1.1100	1.110	1.000	1.110	1.110	1.110	8,000	1.1100	0.00%
2023-03-17	0	1.110	1.100	1.110	1.100	1.110	4,000	4,420	1.1050	1.110	1.100	1.110	1.100	1.110	4,000	1.1050	1.83%
2023-03-16	0	1.090	1.090	1.200	1.090	1.100	4,000	4,380	1.0950	1.090	1.090	1.200	1.090	1.100	4,000	1.0950	-1.80%
2023-03-15	0	1.110	1.100	1.200	-	-	0	0	-	1.110	1.100	1.200	-	-	0	-	0.00%
2023-03-14	0	1.110	1.110	1.200	1.110	1.110	4,700	5,175	1.1011	1.110	1.110	1.200	1.110	1.110	4,700	1.1011	0.00%
2023-03-13	0	1.110	1.090	1.190	1.110	1.150	8,000	9,000	1.1250	1.110	1.090	1.190	1.110	1.150	8,000	1.1250	-7.50%
2023-03-10	0	1.200	1.090	1.200	-	-	0	0	-	1.200	1.090	1.200	-	-	0	-	0.00%
2023-03-09	0	1.200	1.100	1.200	1.100	1.200	33,000	36,810	1.1155	1.200	1.100	1.200	1.100	1.200	33,000	1.1155	6.19%
2023-03-08	0	1.130	1.130	1.220	-	-	0	0	-	1.130	1.130	1.220	-	-	0	-	1.80%
2023-03-07	0	1.110	1.100	1.160	1.110	1.380	114,000	140,660	1.2339	1.110	1.100	1.160	1.110	1.380	114,000	1.2339	-5.13%
2023-03-06	0	1.170	1.100	1.170	-	-	0	0	-	1.170	1.100	1.170	-	-	0	-	-0.85%
2023-03-03	0	1.180	1.100	1.190	1.180	1.180	4,100	4,827	1.1773	1.180	1.100	1.190	1.180	1.180	4,100	1.1773	-0.84%
2023-03-02	0	1.190	1.100	1.320	-	-	0	0	-	1.190	1.100	1.320	-	-	0	-	0.00%
2023-03-01	0	1.190	1.100	1.190	1.190	1.190	2,000	2,380	1.1900	1.190	1.100	1.190	1.190	1.190	2,000	1.1900	0.00%
2023-02-28	0	1.190	1.100	-	-	-	0	0	-	1.190	1.100	-	-	-	0	-	0.00%
2023-02-27	0	1.190	1.100	1.200	1.190	1.190	2,000	2,380	1.1900	1.190	1.100	1.200	1.190	1.190	2,000	1.1900	0.00%
2023-02-24	0	1.190	1.190	1.300	1.190	1.190	12,000	14,280	1.1900	1.190	1.190	1.300	1.190	1.190	12,000	1.1900	0.85%
2023-02-23	0	1.180	1.180	1.300	1.180	1.180	4,600	5,410	1.1761	1.180	1.180	1.300	1.180	1.180	4,600	1.1761	0.85%
2023-02-22	0	1.170	1.170	1.300	1.160	1.170	4,600	5,338	1.1604	1.170	1.170	1.300	1.160	1.170	4,600	1.1604	0.86%
2023-02-21	0	1.160	1.160	-	1.150	1.160	5,000	5,720	1.1440	1.160	1.160	-	1.150	1.160	5,000	1.1440	0.87%
2023-02-20	0	1.150	1.150	-	1.150	1.150	18,000	20,700	1.1500	1.150	1.150	-	1.150	1.150	18,000	1.1500	0.00%
2023-02-17	0	1.150	1.150	-	1.150	1.150	2,500	2,855	1.1420	1.150	1.150	-	1.150	1.150	2,500	1.1420	1.77%
2023-02-16	0	1.130	1.130	1.280	1.110	1.220	6,300	7,237	1.1487	1.130	1.130	1.280	1.110	1.220	6,300	1.1487	-11.72%
2023-02-15	0	1.280	1.220	1.280	-	-	2,000	2,440	1.2200	1.280	1.220	1.280	-	-	2,000	1.2200	0.00%
2023-02-14	0	1.280	1.220	1.400	-	-	0	0	-	1.280	1.220	1.400	-	-	0	-	0.00%
2023-02-13	0	1.280	1.220	1.320	1.260	1.280	77,600	99,128	1.2774	1.280	1.220	1.320	1.260	1.280	77,600	1.2774	-2.29%
2023-02-10	0	1.310	1.260	1.310	1.310	1.310	8,000	10,480	1.3100	1.310	1.260	1.310	1.310	1.310	8,000	1.3100	0.00%
2023-02-09	0	1.310	1.310	1.420	1.310	1.310	8,000	10,480	1.3100	1.310	1.310	1.420	1.310	1.310	8,000	1.3100	0.77%
2023-02-08	0	1.300	1.300	1.420	1.280	1.280	4,100	5,244	1.2790	1.300	1.300	1.420	1.280	1.280	4,100	1.2790	1.56%
2023-02-07	0	1.280	1.280	1.400	-	-	700	875	1.2500	1.280	1.280	1.400	-	-	700	1.2500	1.59%
2023-02-06	0	1.260	1.260	1.320	1.260	1.290	10,300	13,212	1.2827	1.260	1.260	1.320	1.260	1.290	10,300	1.2827	-2.33%
2023-02-03	0	1.290	1.220	1.290	1.230	1.300	12,000	15,160	1.2633	1.290	1.220	1.290	1.230	1.300	12,000	1.2633	-0.77%
2023-02-02	0	1.300	1.300	-	1.300	1.300	2,000	2,600	1.3000	1.300	1.300	-	1.300	1.300	2,000	1.3000	-2.99%
2023-02-01	0	1.340	1.300	1.340	1.340	1.340	12,000	16,080	1.3400	1.340	1.300	1.340	1.340	1.340	12,000	1.3400	0.00%
2023-01-31	0	1.340	1.220	1.380	1.340	1.340	3,700	4,870	1.3162	1.340	1.220	1.380	1.340	1.340	3,700	1.3162	-4.29%
2023-01-30	0	1.400	1.340	1.450	-	-	0	0	-	1.400	1.340	1.450	-	-	0	-	0.00%
2023-01-27	0	1.400	1.400	1.450	1.400	1.400	7,900	10,965	1.3880	1.400	1.400	1.450	1.400	1.400	7,900	1.3880	0.00%
2023-01-26	0	1.400	1.360	1.450	1.350	1.410	58,100	79,906	1.3753	1.400	1.360	1.450	1.350	1.410	58,100	1.3753	4.48%
2023-01-20	0	1.340	1.070	1.350	1.200	1.340	27,700	35,134	1.2684	1.340	1.070	1.350	1.200	1.340	27,700	1.2684	2.29%
2023-01-19	0	1.310	1.310	1.350	1.300	1.300	12,800	16,576	1.2950	1.310	1.310	1.350	1.300	1.300	12,800	1.2950	9.17%
2023-01-18	0	1.200	1.030	1.200	-	-	500	505	1.0100	1.200	1.030	1.200	-	-	500	1.0100	0.00%
2023-01-17	0	1.200	1.100	1.330	1.200	1.200	24,500	29,385	1.1994	1.200	1.100	1.330	1.200	1.200	24,500	1.1994	0.00%
2023-01-16	0	1.200	1.100	1.200	1.200	1.200	10,000	12,000	1.2000	1.200	1.100	1.200	1.200	1.200	10,000	1.2000	0.84%
2023-01-13	0	1.190	1.190	1.250	1.190	1.190	4,500	5,340	1.1867	1.190	1.190	1.250	1.190	1.190	4,500	1.1867	0.85%
2023-01-12	0	1.180	1.000	1.180	1.180	1.200	37,500	44,495	1.1865	1.180	1.000	1.180	1.180	1.200	37,500	1.1865	-3.28%
2023-01-11	0	1.220	1.200	1.270	1.190	1.220	21,500	25,410	1.1819	1.220	1.200	1.270	1.190	1.220	21,500	1.1819	-3.94%
2023-01-10	0	1.270	1.070	1.270	1.270	1.280	7,200	9,106	1.2647	1.270	1.070	1.270	1.270	1.280	7,200	1.2647	-1.55%
2023-01-09	0	1.290	1.000	1.290	1.320	1.320	8,000	10,560	1.3200	1.290	1.000	1.290	1.320	1.320	8,000	1.3200	-2.27%
2023-01-06	0	1.320	1.000	1.320	1.330	1.350	15,400	20,420	1.3260	1.320	1.000	1.320	1.330	1.350	15,400	1.3260	5.60%
2023-01-05	0	1.250	1.160	1.250	1.180	1.250	108,300	129,185	1.1928	1.250	1.160	1.250	1.180	1.250	108,300	1.1928	11.61%
2023-01-04	0	1.120	1.110	1.200	1.120	1.130	174,200	194,760	1.1180	1.120	1.110	1.200	1.120	1.130	174,200	1.1180	1.82%
2023-01-03	0	1.100	1.100	-	1.040	1.210	22,100	26,321	1.1910	1.100	1.100	-	1.040	1.210	22,100	1.1910	-9.09%
2022-12-30	0	1.210	1.210	-	1.200	1.210	24,000	28,840	1.2017	1.210	1.210	-	1.200	1.210	24,000	1.2017	-1.63%
2022-12-29	0	1.230	1.200	1.300	1.200	1.250	59,700	72,720	1.2181	1.230	1.200	1.300	1.200	1.250	59,700	1.2181	-3.91%
2022-12-28	0	1.280	1.250	1.370	1.280	1.310	42,000	54,260	1.2919	1.280	1.250	1.370	1.280	1.310	42,000	1.2919	-2.29%
2022-12-23	0	1.310	1.280	1.310	1.310	1.310	20,200	26,450	1.3094	1.310	1.280	1.310	1.310	1.310	20,200	1.3094	-2.96%
2022-12-22	0	1.350	1.300	1.380	1.350	1.350	20,000	27,000	1.3500	1.350	1.300	1.380	1.350	1.350	20,000	1.3500	-3.57%
2022-12-21	0	1.400	1.030	1.500	-	-	0	0	-	1.400	1.030	1.500	-	-	0	-	0.00%
2022-12-20	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
2022-12-19	0	1.400	1.000	1.400	-	-	0	0	-	1.400	1.000	1.400	-	-	0	-	0.00%
2022-12-16	0	1.400	1.300	1.400	-	-	0	0	-	1.400	1.300	1.400	-	-	0	-	0.00%
2022-12-15	0	1.400	1.000	1.430	1.390	1.400	12,000	16,780	1.3983	1.400	1.000	1.430	1.390	1.400	12,000	1.3983	0.72%
2022-12-14	0	1.390	1.200	1.400	-	-	0	0	-	1.390	1.200	1.400	-	-	0	-	0.00%
2022-12-13	0	1.390	1.120	1.400	1.390	1.500	70,000	98,580	1.4083	1.390	1.120	1.400	1.390	1.500	70,000	1.4083	-0.71%
2022-12-12	0	1.400	1.100	1.420	1.400	1.400	69,800	97,540	1.3974	1.400	1.100	1.420	1.400	1.400	69,800	1.3974	0.00%
2022-12-09	0	1.400	1.100	1.450	1.400	1.400	40,800	56,880	1.3941	1.400	1.100	1.450	1.400	1.400	40,800	1.3941	0.00%
2022-12-08	0	1.400	1.050	1.430	1.390	1.430	114,000	159,320	1.3975	1.400	1.050	1.430	1.390	1.430	114,000	1.3975	0.72%
2022-12-07	0	1.390	1.330	1.390	1.390	1.400	21,300	29,685	1.3937	1.390	1.330	1.390	1.390	1.400	21,300	1.3937	-4.14%
2022-12-06	0	1.450	1.350	1.450	1.340	1.450	104,000	146,760	1.4112	1.450	1.350	1.450	1.340	1.450	104,000	1.4112	9.85%
2022-12-05	0	1.320	1.310	1.330	1.320	1.320	20,000	26,400	1.3200	1.320	1.310	1.330	1.320	1.320	20,000	1.3200	-0.75%
2022-12-02	0	1.330	-	1.420	1.310	1.330	24,000	31,840	1.3267	1.330	-	1.420	1.310	1.330	24,000	1.3267	-1.48%
2022-12-01	0	1.350	1.300	1.420	1.350	1.350	2,000	2,700	1.3500	1.350	1.300	1.420	1.350	1.350	2,000	1.3500	0.00%
2022-11-30	0	1.350	1.000	1.430	1.350	1.350	7,700	10,327	1.3412	1.350	1.000	1.430	1.350	1.350	7,700	1.3412	0.00%
2022-11-29	0	1.350	1.350	1.430	1.350	1.360	60,000	81,120	1.3520	1.350	1.350	1.430	1.350	1.360	60,000	1.3520	0.00%
2022-11-28	0	1.350	1.350	1.450	1.350	1.350	10,000	13,500	1.3500	1.350	1.350	1.450	1.350	1.350	10,000	1.3500	2.27%
2022-11-25	0	1.320	1.080	1.480	1.320	1.320	3,300	3,991	1.2094	1.320	1.080	1.480	1.320	1.320	3,300	1.2094	-3.65%
2022-11-24	0	1.370	1.320	1.480	-	-	0	0	-	1.370	1.320	1.480	-	-	0	-	0.00%
2022-11-23	0	1.370	1.300	1.450	1.370	1.370	4,000	5,480	1.3700	1.370	1.300	1.450	1.370	1.370	4,000	1.3700	0.74%
2022-11-22	0	1.360	1.340	1.480	-	-	0	0	-	1.360	1.340	1.480	-	-	0	-	0.00%
2022-11-21	0	1.360	1.340	1.450	1.360	1.380	20,000	27,440	1.3720	1.360	1.340	1.450	1.360	1.380	20,000	1.3720	-1.45%
2022-11-18	0	1.380	-	1.480	-	-	0	0	-	1.380	-	1.480	-	-	0	-	0.00%
2022-11-17	0	1.380	1.350	1.470	1.380	1.380	6,000	8,280	1.3800	1.380	1.350	1.470	1.380	1.380	6,000	1.3800	-1.43%
2022-11-16	0	1.400	1.400	1.470	1.400	1.400	11,000	15,355	1.3959	1.400	1.400	1.470	1.400	1.400	11,000	1.3959	-5.41%
2022-11-15	0	1.480	1.430	1.480	1.480	1.480	50,000	74,000	1.4800	1.480	1.430	1.480	1.480	1.480	50,000	1.4800	2.78%
2022-11-14	0	1.440	1.360	1.480	1.440	1.440	10,000	14,400	1.4400	1.440	1.360	1.480	1.440	1.440	10,000	1.4400	0.00%
2022-11-11	0	1.440	1.360	1.450	-	-	6,000	8,640	1.4400	1.440	1.360	1.450	-	-	6,000	1.4400	0.00%
2022-11-10	0	1.440	1.350	1.440	1.440	1.440	10,200	14,664	1.4376	1.440	1.350	1.440	1.440	1.440	10,200	1.4376	-0.69%
2022-11-09	0	1.450	1.440	1.450	1.450	1.450	2,000	2,900	1.4500	1.450	1.440	1.450	1.450	1.450	2,000	1.4500	-0.68%
2022-11-08	0	1.460	-	1.460	-	-	0	0	-	1.460	-	1.460	-	-	0	-	0.00%
2022-11-07	0	1.460	1.240	1.460	1.330	1.460	26,600	35,919	1.3503	1.460	1.240	1.460	1.330	1.460	26,600	1.3503	8.96%
2022-11-04	0	1.340	1.340	1.380	1.340	1.380	11,100	14,952	1.3470	1.340	1.340	1.380	1.340	1.380	11,100	1.3470	-2.90%
2022-11-03	0	1.380	1.380	1.460	1.380	1.380	8,000	11,040	1.3800	1.380	1.380	1.460	1.380	1.380	8,000	1.3800	9.52%
2022-11-02	0	1.260	1.260	1.430	-	-	200	244	1.2200	1.260	1.260	1.430	-	-	200	1.2200	0.80%
2022-11-01	0	1.250	1.250	1.430	1.240	1.250	8,000	10,300	1.2875	1.250	1.250	1.430	1.240	1.250	8,000	1.2875	-6.02%
2022-10-31	0	1.330	1.300	1.420	1.300	1.390	24,000	31,440	1.3100	1.330	1.300	1.420	1.300	1.390	24,000	1.3100	-5.00%
2022-10-28	0	1.400	1.300	1.400	1.400	1.400	2,000	2,800	1.4000	1.400	1.300	1.400	1.400	1.400	2,000	1.4000	-1.41%
2022-10-27	0	1.420	1.380	1.430	1.420	1.420	8,500	12,055	1.4182	1.420	1.380	1.430	1.420	1.420	8,500	1.4182	-2.07%
2022-10-26	0	1.450	-	1.450	1.420	1.450	6,000	8,620	1.4367	1.450	-	1.450	1.420	1.450	6,000	1.4367	2.11%
2022-10-25	0	1.420	-	1.420	-	-	2,100	2,977	1.4176	1.420	-	1.420	-	-	2,100	1.4176	0.00%
2022-10-24	0	1.420	1.350	1.420	1.250	1.430	62,400	88,108	1.4120	1.420	1.350	1.420	1.250	1.430	62,400	1.4120	7.58%
2022-10-21	0	1.320	1.320	1.430	1.260	1.430	102,100	140,004	1.3712	1.320	1.320	1.430	1.260	1.430	102,100	1.3712	4.76%
2022-10-20	0	1.260	1.170	1.280	1.220	1.250	14,000	17,320	1.2371	1.260	1.170	1.280	1.220	1.250	14,000	1.2371	14.55%
2022-10-19	0	1.100	1.100	1.180	1.090	1.180	12,000	13,195	1.0996	1.100	1.100	1.180	1.090	1.180	12,000	1.0996	6.80%
2022-10-18	0	1.030	1.030	1.150	1.020	1.160	80,000	85,920	1.0740	1.030	1.030	1.150	1.020	1.160	80,000	1.0740	-10.43%
2022-10-17	0	1.150	1.150	1.340	1.150	1.200	44,000	51,920	1.1800	1.150	1.150	1.340	1.150	1.200	44,000	1.1800	-4.17%
2022-10-14	0	1.200	1.150	1.320	1.200	1.220	38,000	46,200	1.2158	1.200	1.150	1.320	1.200	1.220	38,000	1.2158	0.00%
2022-10-13	0	1.200	1.020	1.310	1.200	1.200	12,000	14,400	1.2000	1.200	1.020	1.310	1.200	1.200	12,000	1.2000	0.00%
2022-10-12	0	1.200	1.020	1.320	1.200	1.200	20,000	24,000	1.2000	1.200	1.020	1.320	1.200	1.200	20,000	1.2000	1.69%
2022-10-11	0	1.180	1.000	1.180	-	-	3,700	3,552	0.9600	1.180	1.000	1.180	-	-	3,700	0.9600	-1.67%
2022-10-10	0	1.200	0.760	1.220	1.200	1.230	22,200	27,050	1.2185	1.200	0.760	1.220	1.200	1.230	22,200	1.2185	-2.44%
2022-10-07	0	1.230	1.100	1.230	1.230	1.230	2,500	2,995	1.1980	1.230	1.100	1.230	1.230	1.230	2,500	1.1980	0.00%
2022-10-06	0	1.230	-	1.320	1.230	1.320	34,500	42,595	1.2346	1.230	-	1.320	1.230	1.320	34,500	1.2346	-6.82%
2022-10-05	0	1.320	1.230	1.320	1.330	1.330	10,000	13,300	1.3300	1.320	1.230	1.320	1.330	1.330	10,000	1.3300	-0.75%
2022-10-03	0	1.330	1.330	1.390	1.330	1.330	4,000	5,320	1.3300	1.330	1.330	1.390	1.330	1.330	4,000	1.3300	0.00%
2022-09-30	0	1.330	1.330	1.390	1.330	1.330	42,000	55,860	1.3300	1.330	1.330	1.390	1.330	1.330	42,000	1.3300	0.00%
2022-09-29	0	1.330	1.250	1.330	1.340	1.390	16,200	22,060	1.3617	1.330	1.250	1.330	1.340	1.390	16,200	1.3617	-4.32%
2022-09-28	0	1.390	1.390	1.400	1.390	1.400	28,000	38,960	1.3914	1.390	1.390	1.400	1.390	1.400	28,000	1.3914	-0.71%
2022-09-27	0	1.400	1.400	1.490	-	-	0	0	-	1.400	1.400	1.490	-	-	0	-	0.00%
2022-09-26	0	1.400	1.400	1.580	1.400	1.400	27,200	38,044	1.3987	1.400	1.400	1.580	1.400	1.400	27,200	1.3987	0.00%
2022-09-23	0	1.400	1.400	1.460	1.380	1.460	10,000	14,260	1.4260	1.400	1.400	1.460	1.380	1.460	10,000	1.4260	-4.11%
2022-09-22	0	1.460	1.460	1.590	1.350	1.520	122,000	179,600	1.4721	1.460	1.460	1.590	1.350	1.520	122,000	1.4721	-3.95%
2022-09-21	0	1.520	1.520	1.570	1.520	1.610	39,000	61,000	1.5641	1.520	1.520	1.570	1.520	1.610	39,000	1.5641	-5.00%
2022-09-20	0	1.600	1.600	1.610	1.600	1.650	66,000	106,500	1.6136	1.600	1.600	1.610	1.600	1.650	66,000	1.6136	-0.62%
2022-09-19	0	1.610	1.600	1.610	1.600	1.650	156,000	251,660	1.6132	1.610	1.600	1.610	1.600	1.650	156,000	1.6132	-2.42%
2022-09-16	0	1.650	1.570	1.650	1.550	1.650	217,800	346,492	1.5909	1.650	1.570	1.650	1.550	1.650	217,800	1.5909	4.43%
2022-09-15	0	1.580	1.490	1.580	1.450	1.580	52,100	79,826	1.5322	1.580	1.490	1.580	1.450	1.580	52,100	1.5322	1.28%
2022-09-14	0	1.560	1.560	1.570	1.420	1.590	264,700	403,384	1.5239	1.560	1.560	1.570	1.420	1.590	264,700	1.5239	7.59%
2022-09-13	0	1.450	1.420	1.450	1.280	1.460	190,000	266,550	1.4029	1.450	1.420	1.450	1.280	1.460	190,000	1.4029	14.17%
2022-09-09	0	1.270	1.270	1.340	1.260	1.270	6,000	7,600	1.2667	1.270	1.270	1.340	1.260	1.270	6,000	1.2667	0.79%
2022-09-08	0	1.260	1.250	1.260	1.210	1.320	155,100	197,598	1.2740	1.260	1.250	1.260	1.210	1.320	155,100	1.2740	-2.33%
2022-09-07	0	1.290	1.290	1.340	1.270	1.340	48,000	62,700	1.3063	1.290	1.290	1.340	1.270	1.340	48,000	1.3063	-3.73%
2022-09-06	0	1.340	1.300	1.340	1.300	1.340	122,000	161,680	1.3252	1.340	1.300	1.340	1.300	1.340	122,000	1.3252	3.08%
2022-09-05	0	1.300	1.260	1.300	1.180	1.320	326,000	403,800	1.2387	1.300	1.260	1.300	1.180	1.320	326,000	1.2387	11.11%
2022-09-02	0	1.170	1.150	1.170	1.110	1.190	86,500	101,145	1.1693	1.170	1.150	1.170	1.110	1.190	86,500	1.1693	0.00%
2022-09-01	0	1.170	1.170	1.190	1.080	1.300	107,900	130,167	1.2064	1.170	1.170	1.190	1.080	1.300	107,900	1.2064	2.63%
2022-08-31	0	1.140	1.130	1.190	1.100	1.240	98,000	111,140	1.1341	1.140	1.130	1.190	1.100	1.240	98,000	1.1341	-8.06%
2022-08-30	0	1.240	1.120	1.240	1.060	1.250	182,600	211,110	1.1561	1.240	1.120	1.240	1.060	1.250	182,600	1.1561	0.81%
2022-08-29	0	1.230	1.170	1.250	0.900	1.410	735,900	886,889	1.2052	1.230	1.170	1.250	0.900	1.410	735,900	1.2052	41.38%
2022-08-26	0	0.870	0.850	0.900	0.840	0.970	180,000	158,680	0.8816	0.870	0.850	0.900	0.840	0.970	180,000	0.8816	-9.37%
2022-08-25	0	0.960	0.920	1.040	0.840	1.080	374,000	350,980	0.9384	0.960	0.920	1.040	0.840	1.080	374,000	0.9384	-11.11%
2022-08-24	0	1.080	1.030	1.080	0.660	1.800	2,376,600	3,170,734	1.3341	1.080	1.030	1.080	0.660	1.800	2,376,600	1.3341	89.47%
2022-08-23	0	0.570	0.570	0.660	0.530	0.650	20,000	11,260	0.5630	0.570	0.570	0.660	0.530	0.650	20,000	0.5630	0.00%
2022-08-22	0	0.570	0.520	0.600	-	-	0	0	-	0.570	0.520	0.600	-	-	0	-	0.00%
2022-08-19	0	0.570	0.520	0.570	0.570	0.640	207,000	122,980	0.5941	0.570	0.520	0.570	0.570	0.640	207,000	0.5941	0.00%
2022-08-18	0	0.570	0.570	0.670	0.550	0.650	54,000	32,180	0.5959	0.570	0.570	0.670	0.550	0.650	54,000	0.5959	0.00%
2022-08-17	0	0.570	0.570	0.720	0.570	0.570	10,000	5,700	0.5700	0.570	0.570	0.720	0.570	0.570	10,000	0.5700	0.00%
2022-08-16	0	0.570	0.570	0.660	0.570	0.600	14,000	8,040	0.5743	0.570	0.570	0.660	0.570	0.600	14,000	0.5743	0.00%
2022-08-15	0	0.570	0.530	-	-	-	0	0	-	0.570	0.530	-	-	-	0	-	0.00%
2022-08-12	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2022-08-11	0	0.570	0.570	0.670	-	-	0	0	-	0.570	0.570	0.670	-	-	0	-	3.64%
2022-08-10	0	0.550	0.550	0.600	0.550	0.550	9,500	5,195	0.5468	0.550	0.550	0.600	0.550	0.550	9,500	0.5468	-5.17%
2022-08-09	0	0.580	0.570	0.670	0.580	0.690	164,000	107,440	0.6551	0.580	0.570	0.670	0.580	0.690	164,000	0.6551	3.57%
2022-08-08	0	0.560	0.560	0.740	0.550	0.550	2,500	1,360	0.5440	0.560	0.560	0.740	0.550	0.550	2,500	0.5440	1.82%
2022-08-05	0	0.550	0.550	0.720	0.550	0.590	7,700	4,148	0.5387	0.550	0.550	0.720	0.550	0.590	7,700	0.5387	-8.33%
2022-08-04	0	0.600	0.550	0.700	0.600	0.640	8,200	4,883	0.5955	0.600	0.550	0.700	0.600	0.640	8,200	0.5955	11.11%
2022-08-03	0	0.540	0.540	0.620	0.485	0.960	77,000	42,130	0.5471	0.540	0.540	0.620	0.485	0.960	77,000	0.5471	11.34%
2022-08-02	0	0.485	0.470	0.485	0.485	0.500	32,000	15,780	0.4931	0.485	0.470	0.485	0.485	0.500	32,000	0.4931	-2.02%
2022-08-01	0	0.495	0.495	0.500	0.485	0.520	32,000	15,690	0.4903	0.495	0.495	0.500	0.485	0.520	32,000	0.4903	-6.60%
2022-07-29	0	0.530	0.475	0.630	0.530	0.530	2,000	1,060	0.5300	0.530	0.475	0.630	0.530	0.530	2,000	0.5300	-7.02%
2022-07-28	0	0.570	0.530	0.570	-	-	0	0	-	0.570	0.530	0.570	-	-	0	-	0.00%
2022-07-27	0	0.570	0.530	0.590	0.570	0.650	14,500	8,465	0.5838	0.570	0.530	0.590	0.570	0.650	14,500	0.5838	-5.00%
2022-07-26	0	0.600	0.550	0.600	0.600	0.640	67,300	40,883	0.6075	0.600	0.550	0.600	0.600	0.640	67,300	0.6075	-6.25%
2022-07-25	0	0.640	0.600	0.690	0.640	0.660	6,000	3,920	0.6533	0.640	0.600	0.690	0.640	0.660	6,000	0.6533	0.00%
2022-07-22	0	0.640	0.640	0.740	-	-	200	122	0.6100	0.640	0.640	0.740	-	-	200	0.6100	0.00%
2022-07-21	0	0.640	0.640	0.740	0.600	0.680	22,200	14,176	0.6386	0.640	0.640	0.740	0.600	0.680	22,200	0.6386	-7.25%
2022-07-20	0	0.690	0.660	0.780	0.690	0.690	4,500	3,000	0.6667	0.690	0.660	0.780	0.690	0.690	4,500	0.6667	0.00%
2022-07-19	0	0.690	0.690	0.780	-	-	0	0	-	0.690	0.690	0.780	-	-	0	-	1.47%
2022-07-18	0	0.680	0.670	0.780	0.680	0.680	3,200	2,104	0.6575	0.680	0.670	0.780	0.680	0.680	3,200	0.6575	-1.45%
2022-07-15	0	0.690	0.670	0.780	-	-	0	0	-	0.690	0.670	0.780	-	-	0	-	0.00%
2022-07-14	0	0.690	0.660	0.690	0.690	0.740	4,000	2,860	0.7150	0.690	0.660	0.690	0.690	0.740	4,000	0.7150	0.00%
2022-07-13	0	0.690	0.690	0.780	-	-	0	0	-	0.690	0.690	0.780	-	-	0	-	1.47%
2022-07-12	0	0.680	0.660	0.780	-	-	0	0	-	0.680	0.660	0.780	-	-	0	-	0.00%
2022-07-11	0	0.680	0.680	0.780	0.670	0.670	2,000	1,340	0.6700	0.680	0.680	0.780	0.670	0.670	2,000	0.6700	1.49%
2022-07-08	0	0.670	0.670	0.780	0.650	0.650	4,200	2,667	0.6350	0.670	0.670	0.780	0.650	0.650	4,200	0.6350	-4.29%
2022-07-07	0	0.700	0.700	0.750	-	-	0	0	-	0.700	0.700	0.750	-	-	0	-	1.45%
2022-07-06	0	0.690	0.650	0.750	-	-	300	186	0.6200	0.690	0.650	0.750	-	-	300	0.6200	0.00%
2022-07-05	0	0.690	0.680	0.750	0.690	0.690	3,800	2,547	0.6703	0.690	0.680	0.750	0.690	0.690	3,800	0.6703	1.47%
2022-07-04	0	0.680	0.650	0.680	-	-	0	0	-	0.680	0.650	0.680	-	-	0	-	0.00%
2022-06-30	0	0.680	0.650	0.680	0.680	0.680	30,000	20,400	0.6800	0.680	0.650	0.680	0.680	0.680	30,000	0.6800	0.00%
2022-06-29	0	0.680	0.680	0.750	0.680	0.680	12,000	8,160	0.6800	0.680	0.680	0.750	0.680	0.680	12,000	0.6800	0.00%
2022-06-28	0	0.680	0.640	0.720	0.680	0.700	66,000	45,360	0.6873	0.680	0.640	0.720	0.680	0.700	66,000	0.6873	3.03%
2022-06-27	0	0.660	0.660	0.690	0.660	0.740	130,100	90,325	0.6943	0.660	0.660	0.690	0.660	0.740	130,100	0.6943	-8.33%
2022-06-24	0	0.720	0.690	0.730	0.670	0.730	222,200	150,378	0.6768	0.720	0.690	0.730	0.670	0.730	222,200	0.6768	9.09%
2022-06-23	0	0.660	0.640	0.660	0.660	0.730	54,000	37,680	0.6978	0.660	0.640	0.660	0.660	0.730	54,000	0.6978	1.54%
2022-06-22	0	0.650	0.630	0.720	-	-	0	0	-	0.650	0.630	0.720	-	-	0	-	0.00%
2022-06-21	0	0.650	0.640	0.660	0.650	0.720	50,000	34,240	0.6848	0.650	0.640	0.660	0.650	0.720	50,000	0.6848	1.56%
2022-06-20	0	0.640	0.630	0.690	0.640	0.640	3,000	1,870	0.6233	0.640	0.630	0.690	0.640	0.640	3,000	0.6233	-1.54%
2022-06-17	0	0.650	0.630	0.690	-	-	2,100	1,220	0.5810	0.650	0.630	0.690	-	-	2,100	0.5810	0.00%
2022-06-16	0	0.650	0.650	0.690	0.650	0.650	7,000	4,500	0.6429	0.650	0.650	0.690	0.650	0.650	7,000	0.6429	0.00%
2022-06-15	0	0.650	0.650	0.690	-	-	0	0	-	0.650	0.650	0.690	-	-	0	-	0.00%
2022-06-14	0	0.650	0.650	0.690	0.630	0.630	2,000	1,260	0.6300	0.650	0.650	0.690	0.630	0.630	2,000	0.6300	0.00%
2022-06-13	0	0.650	0.650	0.700	0.650	0.650	3,900	2,478	0.6354	0.650	0.650	0.700	0.650	0.650	3,900	0.6354	0.00%
2022-06-10	0	0.650	0.650	0.710	0.630	0.650	38,000	24,340	0.6405	0.650	0.650	0.710	0.630	0.650	38,000	0.6405	-8.45%
2022-06-09	0	0.710	0.650	0.710	0.630	0.720	49,400	33,010	0.6682	0.710	0.650	0.710	0.630	0.720	49,400	0.6682	2.90%
2022-06-08	0	0.690	0.630	0.740	-	-	0	0	-	0.690	0.630	0.740	-	-	0	-	0.00%
2022-06-07	0	0.690	0.620	0.710	0.690	0.710	24,000	16,800	0.7000	0.690	0.620	0.710	0.690	0.710	24,000	0.7000	15.00%
2022-06-06	0	0.600	0.600	0.710	-	-	6,000	3,600	0.6000	0.600	0.600	0.710	-	-	6,000	0.6000	0.00%
2022-06-02	0	0.600	0.600	0.710	0.600	0.740	7,000	4,480	0.6400	0.600	0.600	0.710	0.600	0.740	7,000	0.6400	-6.25%
2022-06-01	0	0.640	0.620	0.750	-	-	0	0	-	0.640	0.620	0.750	-	-	0	-	0.00%
2022-05-31	0	0.640	0.620	0.740	0.640	0.640	6,000	3,840	0.6400	0.640	0.620	0.740	0.640	0.640	6,000	0.6400	3.23%
2022-05-30	0	0.620	0.620	0.740	0.620	0.620	2,000	1,240	0.6200	0.620	0.620	0.740	0.620	0.620	2,000	0.6200	-7.46%
2022-05-27	0	0.670	0.620	0.740	-	-	0	0	-	0.670	0.620	0.740	-	-	0	-	0.00%
2022-05-26	0	0.670	0.620	0.690	0.620	0.750	44,000	29,343	0.6669	0.670	0.620	0.690	0.620	0.750	44,000	0.6669	8.06%
2022-05-25	0	0.620	0.620	0.720	0.620	0.620	3,000	1,820	0.6067	0.620	0.620	0.720	0.620	0.620	3,000	0.6067	3.33%
2022-05-24	0	0.600	0.570	0.700	0.600	0.710	20,000	13,800	0.6900	0.600	0.570	0.700	0.600	0.710	20,000	0.6900	-14.29%
2022-05-23	0	0.700	0.550	0.700	0.700	0.710	8,000	5,660	0.7075	0.700	0.550	0.700	0.700	0.710	8,000	0.7075	-1.41%
2022-05-20	0	0.710	0.600	0.710	0.710	0.710	2,000	1,420	0.7100	0.710	0.600	0.710	0.710	0.710	2,000	0.7100	0.00%
2022-05-19	0	0.710	0.630	0.710	0.700	0.710	36,000	25,520	0.7089	0.710	0.630	0.710	0.700	0.710	36,000	0.7089	4.41%
2022-05-18	0	0.680	0.600	0.680	0.680	0.680	2,000	1,360	0.6800	0.680	0.600	0.680	0.680	0.680	2,000	0.6800	0.00%
2022-05-17	0	0.680	0.660	0.690	0.680	0.690	14,000	9,580	0.6843	0.680	0.660	0.690	0.680	0.690	14,000	0.6843	3.03%
2022-05-16	0	0.660	0.660	0.750	-	-	0	0	-	0.660	0.660	0.750	-	-	0	-	0.00%
2022-05-13	0	0.660	0.610	0.660	0.620	0.760	34,000	22,540	0.6629	0.660	0.610	0.660	0.620	0.760	34,000	0.6629	10.00%
2022-05-12	0	0.600	0.600	0.770	-	-	0	0	-	0.600	0.600	0.770	-	-	0	-	1.69%
2022-05-11	0	0.590	0.600	0.700	-	-	0	0	-	0.590	0.600	0.700	-	-	0	-	3.51%
2022-05-10	0	0.570	0.570	0.660	0.570	0.660	4,200	2,570	0.6119	0.570	0.570	0.660	0.570	0.660	4,200	0.6119	-13.64%
2022-05-06	0	0.660	0.630	0.680	-	-	0	0	-	0.660	0.630	0.680	-	-	0	-	0.00%
2022-05-05	0	0.660	0.610	0.720	0.660	0.660	58,000	38,280	0.6600	0.660	0.610	0.720	0.660	0.660	58,000	0.6600	0.00%
2022-05-04	0	0.660	0.590	0.660	0.550	0.730	51,300	32,484	0.6332	0.660	0.590	0.660	0.550	0.730	51,300	0.6332	10.00%
2022-05-03	0	0.600	0.570	0.700	0.520	0.790	147,200	90,478	0.6147	0.600	0.570	0.700	0.520	0.790	147,200	0.6147	9.09%
2022-04-29	0	0.550	0.550	0.680	0.530	0.690	34,900	21,207	0.6077	0.550	0.550	0.680	0.530	0.690	34,900	0.6077	5.77%
2022-04-28	0	0.520	0.520	0.600	0.520	0.690	50,000	29,020	0.5804	0.520	0.520	0.600	0.520	0.690	50,000	0.5804	-11.86%
2022-04-27	0	0.590	0.510	0.730	0.520	0.630	31,500	18,300	0.5810	0.590	0.510	0.730	0.520	0.630	31,500	0.5810	-6.35%
2022-04-26	0	0.630	0.630	0.700	0.590	0.630	4,496,300	2,832,375	0.6299	0.630	0.630	0.700	0.590	0.630	4,496,300	0.6299	0.00%
2022-04-25	0	0.630	0.630	0.720	0.630	0.630	3,604,000	2,270,520	0.6300	0.630	0.630	0.720	0.630	0.630	3,604,000	0.6300	0.00%
2022-04-22	0	0.630	0.445	0.720	-	-	0	0	-	0.630	0.445	0.720	-	-	0	-	0.00%
2022-04-21	0	0.630	0.530	0.720	-	-	0	0	-	0.630	0.530	0.720	-	-	0	-	0.00%
2022-04-20	0	0.630	0.540	0.720	-	-	0	0	-	0.630	0.540	0.720	-	-	0	-	0.00%
2022-04-19	0	0.630	0.520	0.710	-	-	0	0	-	0.630	0.520	0.710	-	-	0	-	0.00%
2022-04-14	0	0.630	0.520	0.710	-	-	0	0	-	0.630	0.520	0.710	-	-	0	-	0.00%
2022-04-13	0	0.630	0.520	0.640	0.630	0.630	2,000	1,260	0.6300	0.630	0.520	0.640	0.630	0.630	2,000	0.6300	0.00%
2022-04-12	0	0.630	0.520	0.630	-	-	0	0	-	0.630	0.520	0.630	-	-	0	-	0.00%
2022-04-11	0	0.630	0.540	0.630	-	-	0	0	-	0.630	0.540	0.630	-	-	0	-	0.00%
2022-04-08	0	0.630	0.540	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.540	0.630	0.630	0.630	2,000	0.6300	0.00%
2022-04-07	0	0.630	0.540	0.630	-	-	0	0	-	0.630	0.540	0.630	-	-	0	-	0.00%
2022-04-06	0	0.630	0.510	0.630	-	-	0	0	-	0.630	0.510	0.630	-	-	0	-	0.00%
2022-04-04	0	0.630	0.520	0.630	0.630	0.630	10,000	6,300	0.6300	0.630	0.520	0.630	0.630	0.630	10,000	0.6300	0.00%
2022-04-01	0	0.630	0.550	0.630	0.630	0.650	32,000	20,280	0.6338	0.630	0.550	0.630	0.630	0.650	32,000	0.6338	0.00%
2022-03-31	0	0.630	0.550	0.630	0.630	0.650	13,000	8,280	0.6369	0.630	0.550	0.630	0.630	0.650	13,000	0.6369	12.50%
2022-03-30	0	0.560	0.560	0.650	0.550	0.550	5,000	2,615	0.5230	0.560	0.560	0.650	0.550	0.550	5,000	0.5230	5.66%
2022-03-29	0	0.530	0.530	0.670	-	-	0	0	-	0.530	0.530	0.670	-	-	0	-	3.92%
2022-03-28	0	0.510	0.510	0.600	0.500	0.610	10,500	5,890	0.5610	0.510	0.510	0.600	0.500	0.610	10,500	0.5610	0.00%
2022-03-25	0	0.510	0.490	0.600	-	-	0	0	-	0.510	0.490	0.600	-	-	0	-	0.00%
2022-03-24	0	0.510	0.490	0.670	-	-	0	0	-	0.510	0.490	0.670	-	-	0	-	0.00%
2022-03-23	0	0.510	0.510	0.630	-	-	0	0	-	0.510	0.510	0.630	-	-	0	-	2.00%
2022-03-22	0	0.500	0.500	0.620	-	-	0	0	-	0.500	0.500	0.620	-	-	0	-	0.00%
2022-03-21	0	0.500	0.495	0.650	-	-	200	90	0.4500	0.500	0.495	0.650	-	-	200	0.4500	0.00%
2022-03-18	0	0.500	0.500	0.650	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.650	0.500	0.500	2,000	0.5000	-7.41%
2022-03-17	0	0.540	0.495	0.600	-	-	500	245	0.4900	0.540	0.495	0.600	-	-	500	0.4900	0.00%
2022-03-16	0	0.540	0.540	0.550	0.540	0.540	4,000	2,160	0.5400	0.540	0.540	0.550	0.540	0.540	4,000	0.5400	-1.82%
2022-03-15	0	0.550	0.485	0.680	-	-	0	0	-	0.550	0.485	0.680	-	-	0	-	0.00%
2022-03-14	0	0.550	0.520	0.680	-	-	0	0	-	0.550	0.520	0.680	-	-	0	-	0.00%
2022-03-11	0	0.550	0.530	0.670	-	-	0	0	-	0.550	0.530	0.670	-	-	0	-	0.00%
2022-03-10	0	0.550	0.510	0.670	-	-	1,000	485	0.4850	0.550	0.510	0.670	-	-	1,000	0.4850	0.00%
2022-03-09	0	0.550	0.510	0.680	-	-	0	0	-	0.550	0.510	0.680	-	-	0	-	0.00%
2022-03-08	0	0.550	0.520	0.670	-	-	300	149	0.4967	0.550	0.520	0.670	-	-	300	0.4967	0.00%
2022-03-07	0	0.550	0.550	0.670	-	-	0	0	-	0.550	0.550	0.670	-	-	0	-	3.77%
2022-03-04	0	0.530	0.530	0.670	0.530	0.530	4,000	2,120	0.5300	0.530	0.530	0.670	0.530	0.530	4,000	0.5300	-8.62%
2022-03-03	0	0.580	0.510	0.580	0.590	0.590	6,100	3,589	0.5884	0.580	0.510	0.580	0.590	0.590	6,100	0.5884	0.00%
2022-03-02	0	0.580	0.580	0.650	-	-	9	4	0.4444	0.580	0.580	0.650	-	-	9	0.4444	1.75%
2022-03-01	0	0.570	0.570	0.630	0.550	0.730	105,900	65,305	0.6167	0.570	0.570	0.630	0.550	0.730	105,900	0.6167	14.00%
2022-02-28	0	0.500	0.500	0.560	0.495	0.700	62,300	32,660	0.5242	0.500	0.500	0.560	0.495	0.700	62,300	0.5242	-7.41%
2022-02-25	0	0.540	0.520	-	-	-	0	0	-	0.540	0.520	-	-	-	0	-	0.00%
2022-02-24	0	0.540	0.540	-	0.510	0.550	30,000	15,780	0.5260	0.540	0.540	-	0.510	0.550	30,000	0.5260	0.00%
2022-02-23	0	0.540	0.540	-	-	-	0	0	-	0.540	0.540	-	-	-	0	-	0.00%
2022-02-22	0	0.540	0.540	0.730	0.540	0.540	2,000	1,080	0.5400	0.540	0.540	0.730	0.540	0.540	2,000	0.5400	-10.00%
2022-02-21	0	0.600	0.600	0.740	0.600	0.600	2,600	1,536	0.5908	0.600	0.600	0.740	0.600	0.600	2,600	0.5908	-3.23%
2022-02-18	0	0.620	0.600	0.740	-	-	0	0	-	0.620	0.600	0.740	-	-	0	-	0.00%
2022-02-17	0	0.620	0.620	0.740	0.620	0.620	2,500	1,530	0.6120	0.620	0.620	0.740	0.620	0.620	2,500	0.6120	-6.06%
2022-02-16	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
2022-02-15	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	-1.49%
2022-02-14	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	-2.90%
2022-02-11	0	0.690	0.630	0.690	-	-	0	0	-	0.690	0.630	0.690	-	-	0	-	-1.43%
2022-02-10	0	0.700	0.630	0.700	0.700	0.700	2,200	1,536	0.6982	0.700	0.630	0.700	0.700	0.700	2,200	0.6982	0.00%
2022-02-09	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2022-02-08	0	0.700	0.700	0.750	0.700	0.740	8,500	5,800	0.6824	0.700	0.700	0.750	0.700	0.740	8,500	0.6824	34.62%
2022-02-07	0	0.520	0.510	0.590	0.520	0.520	2,600	1,333	0.5127	0.520	0.510	0.590	0.520	0.520	2,600	0.5127	-11.86%
2022-02-04	0	0.590	0.530	-	-	-	0	0	-	0.590	0.530	-	-	-	0	-	0.00%
2022-01-31	0	0.590	0.590	-	-	-	0	0	-	0.590	0.590	-	-	-	0	-	0.00%
2022-01-28	0	0.590	0.590	0.700	0.590	0.590	7,000	4,080	0.5829	0.590	0.590	0.700	0.590	0.590	7,000	0.5829	-15.71%
2022-01-27	0	0.700	0.570	0.700	0.700	0.700	4,000	2,800	0.7000	0.700	0.570	0.700	0.700	0.700	4,000	0.7000	0.00%
2022-01-26	0	0.700	0.570	0.800	-	-	0	0	-	0.700	0.570	0.800	-	-	0	-	0.00%
2022-01-25	0	0.700	0.560	0.800	-	-	0	0	-	0.700	0.560	0.800	-	-	0	-	0.00%
2022-01-24	0	0.700	0.690	0.700	0.680	0.700	14,000	9,560	0.6829	0.700	0.690	0.700	0.680	0.700	14,000	0.6829	2.94%
2022-01-21	0	0.680	0.680	0.730	0.670	0.790	20,000	13,800	0.6900	0.680	0.680	0.730	0.670	0.790	20,000	0.6900	-8.11%
2022-01-20	0	0.740	0.630	0.740	-	-	500	295	0.5900	0.740	0.630	0.740	-	-	500	0.5900	-1.33%
2022-01-19	0	0.750	0.610	0.750	0.630	0.790	57,000	42,200	0.7404	0.750	0.610	0.750	0.630	0.790	57,000	0.7404	-6.25%
2022-01-18	0	0.800	0.650	0.800	0.800	0.800	2,000	1,600	0.8000	0.800	0.650	0.800	0.800	0.800	2,000	0.8000	0.00%
2022-01-17	0	0.800	0.690	0.800	0.660	0.800	18,209	13,172	0.7234	0.800	0.690	0.800	0.660	0.800	18,209	0.7234	33.33%
2022-01-14	0	0.600	0.580	0.710	0.600	0.600	22,000	11,940	0.5427	0.600	0.580	0.710	0.600	0.600	22,000	0.5427	13.21%
2022-01-13	0	0.530	0.530	0.650	0.530	0.530	10,500	5,550	0.5286	0.530	0.530	0.650	0.530	0.530	10,500	0.5286	-5.36%
2022-01-12	0	0.560	0.560	0.650	0.510	0.560	96,000	50,460	0.5256	0.560	0.560	0.650	0.510	0.560	96,000	0.5256	-6.67%
2022-01-11	0	0.600	0.540	-	0.600	0.600	2,000	1,200	0.6000	0.600	0.540	-	0.600	0.600	2,000	0.6000	0.00%
2022-01-10	0	0.600	0.600	-	0.600	0.600	2,000	1,200	0.6000	0.600	0.600	-	0.600	0.600	2,000	0.6000	0.00%
2022-01-07	0	0.600	0.110	-	0.600	0.600	15,500	9,300	0.6000	0.600	0.110	-	0.600	0.600	15,500	0.6000	0.00%
2022-01-06	0	0.600	0.105	-	0.600	0.600	12,000	7,200	0.6000	0.600	0.105	-	0.600	0.600	12,000	0.6000	-1.64%
2022-01-05	0	0.610	0.610	-	0.610	0.610	10,000	6,100	0.6100	0.610	0.610	-	0.610	0.610	10,000	0.6100	0.00%
2022-01-04	0	0.610	0.610	-	-	-	0	0	-	0.610	0.610	-	-	-	0	-	0.00%
2022-01-03	0	0.610	0.610	0.700	0.590	0.710	8,000	5,040	0.6300	0.610	0.610	0.700	0.590	0.710	8,000	0.6300	-14.08%
2021-12-31	0	0.710	0.710	0.910	0.710	0.710	8,000	5,680	0.7100	0.710	0.710	0.910	0.710	0.710	8,000	0.7100	10.94%
2021-12-30	0	0.640	0.640	-	-	-	500	270	0.5400	0.640	0.640	-	-	-	500	0.5400	0.00%
2021-12-29	0	0.640	0.560	0.750	-	-	500	275	0.5500	0.640	0.560	0.750	-	-	500	0.5500	0.00%
2021-12-28	0	0.640	0.640	0.730	0.540	0.680	16,000	9,500	0.5938	0.640	0.640	0.730	0.540	0.680	16,000	0.5938	-7.25%
2021-12-24	0	0.690	0.680	0.690	-	-	0	0	-	0.690	0.680	0.690	-	-	0	-	0.00%
2021-12-23	0	0.690	0.690	0.730	-	-	0	0	-	0.690	0.690	0.730	-	-	0	-	0.00%
2021-12-22	0	0.690	0.570	0.820	0.690	0.720	4,100	2,886	0.7039	0.690	0.570	0.820	0.690	0.720	4,100	0.7039	-12.66%
2021-12-21	0	0.790	0.690	0.800	0.790	0.850	22,000	17,520	0.7964	0.790	0.690	0.800	0.790	0.850	22,000	0.7964	3.95%
2021-12-20	0	0.760	0.630	0.760	0.530	0.790	59,000	34,720	0.5885	0.760	0.630	0.760	0.530	0.790	59,000	0.5885	8.57%
2021-12-17	0	0.700	0.700	-	0.700	0.700	6,000	4,200	0.7000	0.700	0.700	-	0.700	0.700	6,000	0.7000	-1.41%
2021-12-16	0	0.710	0.700	0.900	0.710	0.710	11,000	7,770	0.7064	0.710	0.700	0.900	0.710	0.710	11,000	0.7064	1.43%
2021-12-15	0	0.700	0.660	0.800	0.700	0.710	4,000	2,820	0.7050	0.700	0.660	0.800	0.700	0.710	4,000	0.7050	-6.67%
2021-12-14	0	0.750	0.680	0.740	0.720	0.750	18,000	13,440	0.7467	0.750	0.680	0.740	0.720	0.750	18,000	0.7467	-6.25%
2021-12-13	0	0.800	0.740	0.960	0.800	0.800	28,500	22,785	0.7995	0.800	0.740	0.960	0.800	0.800	28,500	0.7995	0.00%
2021-12-10	0	0.800	0.740	0.800	0.800	0.850	88,000	71,500	0.8125	0.800	0.740	0.800	0.800	0.850	88,000	0.8125	-13.98%
2021-12-09	0	0.930	0.810	0.930	0.880	0.940	54,000	48,820	0.9041	0.930	0.810	0.930	0.880	0.940	54,000	0.9041	5.68%
2021-12-08	0	0.880	0.760	0.880	-	-	0	0	-	0.880	0.760	0.880	-	-	0	-	0.00%
2021-12-07	0	0.880	0.760	0.880	0.880	0.880	2,000	1,760	0.8800	0.880	0.760	0.880	0.880	0.880	2,000	0.8800	-4.35%
2021-12-06	0	0.920	0.770	0.920	-	-	0	0	-	0.920	0.770	0.920	-	-	0	-	-2.13%
2021-12-03	0	0.940	0.800	0.940	0.710	0.980	56,300	43,825	0.7784	0.940	0.800	0.940	0.710	0.980	56,300	0.7784	16.05%
2021-12-02	0	0.810	0.810	0.900	0.740	0.960	83,900	68,122	0.8119	0.810	0.810	0.900	0.740	0.960	83,900	0.8119	-4.71%
2021-12-01	0	0.850	0.810	0.970	-	-	0	0	-	0.850	0.810	0.970	-	-	0	-	0.00%
2021-11-30	0	0.850	0.850	0.910	0.800	0.800	2,000	1,600	0.8000	0.850	0.850	0.910	0.800	0.800	2,000	0.8000	0.00%
2021-11-29	0	0.850	0.800	0.900	0.850	0.910	77,500	67,485	0.8708	0.850	0.800	0.900	0.850	0.910	77,500	0.8708	0.00%
2021-11-26	0	0.850	0.850	0.950	0.850	0.900	42,000	37,300	0.8881	0.850	0.850	0.950	0.850	0.900	42,000	0.8881	-3.41%
2021-11-25	0	0.880	0.880	0.950	0.860	0.950	26,000	23,920	0.9200	0.880	0.880	0.950	0.860	0.950	26,000	0.9200	-8.33%
2021-11-24	0	0.960	0.950	1.010	0.960	0.960	8,000	7,680	0.9600	0.960	0.950	1.010	0.960	0.960	8,000	0.9600	0.00%
2021-11-23	0	0.960	0.950	1.100	0.960	1.000	80,000	78,300	0.9788	0.960	0.950	1.100	0.960	1.000	80,000	0.9788	0.00%
2021-11-22	0	0.960	0.950	1.000	0.960	0.960	2,000	1,920	0.9600	0.960	0.950	1.000	0.960	0.960	2,000	0.9600	0.00%
2021-11-19	0	0.960	0.860	1.000	0.860	1.100	177,700	189,340	1.0655	0.960	0.860	1.000	0.860	1.100	177,700	1.0655	-1.03%
2021-11-18	0	0.970	0.850	1.000	0.960	0.970	14,000	13,560	0.9686	0.970	0.850	1.000	0.960	0.970	14,000	0.9686	1.04%
2021-11-17	0	0.960	0.960	1.060	0.940	0.960	26,300	24,756	0.9413	0.960	0.960	1.060	0.940	0.960	26,300	0.9413	0.00%
2021-11-16	0	0.960	0.950	1.060	0.960	0.960	12,000	11,520	0.9600	0.960	0.950	1.060	0.960	0.960	12,000	0.9600	1.05%
2021-11-15	0	0.950	0.950	1.060	-	-	0	0	-	0.950	0.950	1.060	-	-	0	-	0.00%
2021-11-12	0	0.950	0.950	1.050	-	-	1,000	930	0.9300	0.950	0.950	1.050	-	-	1,000	0.9300	0.00%
2021-11-11	0	0.950	0.940	1.040	0.950	0.960	5,000	4,750	0.9500	0.950	0.940	1.040	0.950	0.960	5,000	0.9500	-8.65%
2021-11-10	0	1.040	0.970	1.080	1.040	1.040	4,000	4,160	1.0400	1.040	0.970	1.080	1.040	1.040	4,000	1.0400	-1.89%
2021-11-09	0	1.060	1.040	1.060	1.010	1.060	33,300	34,090	1.0237	1.060	1.040	1.060	1.010	1.060	33,300	1.0237	0.95%
2021-11-08	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
2021-11-05	0	1.050	1.030	1.100	1.010	1.110	58,400	61,228	1.0484	1.050	1.030	1.100	1.010	1.110	58,400	1.0484	-5.41%
2021-11-04	0	1.110	1.110	1.310	1.000	1.150	91,500	99,680	1.0894	1.110	1.110	1.310	1.000	1.150	91,500	1.0894	-7.50%
2021-11-03	0	1.200	1.090	1.340	1.200	1.200	6,000	7,200	1.2000	1.200	1.090	1.340	1.200	1.200	6,000	1.2000	0.00%
2021-11-02	0	1.200	1.090	1.200	1.180	1.210	40,500	48,375	1.1944	1.200	1.090	1.200	1.180	1.210	40,500	1.1944	7.14%
2021-11-01	0	1.120	1.110	1.200	1.120	1.150	21,600	24,663	1.1418	1.120	1.110	1.200	1.120	1.150	21,600	1.1418	0.00%
2021-10-29	0	1.120	1.120	1.180	1.090	1.150	32,000	36,560	1.1425	1.120	1.120	1.180	1.090	1.150	32,000	1.1425	-2.61%
2021-10-28	0	1.150	1.090	1.240	-	-	0	0	-	1.150	1.090	1.240	-	-	0	-	0.00%
2021-10-27	0	1.150	1.090	1.150	1.150	1.150	40,500	46,535	1.1490	1.150	1.090	1.150	1.150	1.150	40,500	1.1490	0.00%
2021-10-26	0	1.150	1.070	1.150	1.070	1.150	22,000	24,280	1.1036	1.150	1.070	1.150	1.070	1.150	22,000	1.1036	7.48%
2021-10-25	0	1.070	1.070	1.170	1.060	1.070	32,200	34,144	1.0604	1.070	1.070	1.170	1.060	1.070	32,200	1.0604	-7.76%
2021-10-22	0	1.160	1.060	1.160	1.160	1.160	26,000	30,160	1.1600	1.160	1.060	1.160	1.160	1.160	26,000	1.1600	0.00%
2021-10-21	0	1.160	1.040	1.180	1.150	1.160	24,000	27,640	1.1517	1.160	1.040	1.180	1.150	1.160	24,000	1.1517	0.87%
2021-10-20	0	1.150	1.080	1.180	1.130	1.180	7,000	7,970	1.1386	1.150	1.080	1.180	1.130	1.180	7,000	1.1386	-2.54%
2021-10-19	0	1.180	1.070	1.180	1.070	1.180	90,800	106,154	1.1691	1.180	1.070	1.180	1.070	1.180	90,800	1.1691	11.32%
2021-10-18	0	1.060	1.060	1.220	1.030	1.230	39,600	42,268	1.0674	1.060	1.060	1.220	1.030	1.230	39,600	1.0674	1.92%
2021-10-15	0	1.040	1.040	1.110	1.000	1.040	6,100	6,177	1.0126	1.040	1.040	1.110	1.000	1.040	6,100	1.0126	-0.95%
2021-10-12	0	1.050	0.990	1.150	1.050	1.050	6,000	6,300	1.0500	1.050	0.990	1.150	1.050	1.050	6,000	1.0500	0.00%
2021-10-11	0	1.050	1.030	1.170	1.010	1.050	14,000	14,260	1.0186	1.050	1.030	1.170	1.010	1.050	14,000	1.0186	-10.26%
2021-10-08	0	1.170	0.990	1.170	-	-	0	0	-	1.170	0.990	1.170	-	-	0	-	0.00%
2021-10-07	0	1.170	0.990	1.170	-	-	800	768	0.9600	1.170	0.990	1.170	-	-	800	0.9600	0.00%
2021-10-06	0	1.170	0.980	1.170	0.990	1.180	30,500	33,125	1.0861	1.170	0.980	1.170	0.990	1.180	30,500	1.0861	18.18%
2021-10-05	0	0.990	0.980	1.160	0.990	0.990	2,000	1,980	0.9900	0.990	0.980	1.160	0.990	0.990	2,000	0.9900	-10.81%
2021-10-04	0	1.110	0.980	1.170	1.100	1.110	58,000	64,140	1.1059	1.110	0.980	1.170	1.100	1.110	58,000	1.1059	0.00%
2021-09-30	0	1.110	1.050	1.130	-	-	0	0	-	1.110	1.050	1.130	-	-	0	-	-1.77%
2021-09-29	0	1.130	0.990	1.160	1.160	1.160	4,000	4,640	1.1600	1.130	0.990	1.160	1.160	1.160	4,000	1.1600	1.80%
2021-09-28	0	1.110	1.010	1.140	1.000	1.180	64,300	68,571	1.0664	1.110	1.010	1.140	1.000	1.180	64,300	1.0664	2.78%
2021-09-27	0	1.080	0.990	1.210	1.080	1.080	3,300	3,408	1.0327	1.080	0.990	1.210	1.080	1.080	3,300	1.0327	0.00%
2021-09-24	0	1.080	1.000	1.160	1.080	1.080	12,000	13,620	1.1350	1.080	1.000	1.160	1.080	1.080	12,000	1.1350	-3.57%
2021-09-23	0	1.120	0.990	1.120	-	-	300	291	0.9700	1.120	0.990	1.120	-	-	300	0.9700	-2.61%
2021-09-21	0	1.150	0.980	1.150	0.970	1.240	19,200	21,563	1.1231	1.150	0.980	1.150	0.970	1.240	19,200	1.1231	12.75%
2021-09-20	0	1.020	1.010	1.100	1.020	1.130	39,900	44,412	1.1131	1.020	1.010	1.100	1.020	1.130	39,900	1.1131	-7.27%
2021-09-17	0	1.100	1.030	1.100	-	-	500	495	0.9900	1.100	1.030	1.100	-	-	500	0.9900	-2.65%
2021-09-16	0	1.130	1.020	1.130	-	-	0	0	-	1.130	1.020	1.130	-	-	0	-	-2.59%
2021-09-15	0	1.160	1.120	1.170	1.100	1.200	30,000	34,340	1.1447	1.160	1.120	1.170	1.100	1.200	30,000	1.1447	8.41%
2021-09-14	0	1.070	1.060	1.180	1.050	1.080	36,000	38,340	1.0650	1.070	1.060	1.180	1.050	1.080	36,000	1.0650	-9.32%
2021-09-13	0	1.180	1.090	1.180	1.050	1.550	270,500	333,178	1.2317	1.180	1.090	1.180	1.050	1.550	270,500	1.2317	16.83%
2021-09-10	0	1.010	1.010	-	0.990	0.990	4,000	3,960	0.9900	1.010	1.010	-	0.990	0.990	4,000	0.9900	2.02%
2021-09-09	0	0.990	0.990	1.200	0.990	0.990	3,000	2,940	0.9800	0.990	0.990	1.200	0.990	0.990	3,000	0.9800	0.00%
2021-09-08	0	0.990	0.990	-	-	-	0	0	-	0.990	0.990	-	-	-	0	-	0.00%
2021-09-07	0	0.990	0.990	-	0.990	0.990	17,000	16,800	0.9882	0.990	0.990	-	0.990	0.990	17,000	0.9882	0.00%
2021-09-06	0	0.990	0.990	-	0.990	0.990	3,800	3,708	0.9758	0.990	0.990	-	0.990	0.990	3,800	0.9758	-2.94%
2021-09-03	0	1.020	1.020	-	1.020	1.020	12,500	12,715	1.0172	1.020	1.020	-	1.020	1.020	12,500	1.0172	0.00%
2021-09-02	0	1.020	1.020	1.200	-	-	0	0	-	1.020	1.020	1.200	-	-	0	-	0.00%
2021-09-01	0	1.020	1.020	1.190	-	-	0	0	-	1.020	1.020	1.190	-	-	0	-	0.00%
2021-08-31	0	1.020	0.990	1.150	1.020	1.020	11,000	11,160	1.0145	1.020	0.990	1.150	1.020	1.020	11,000	1.0145	0.00%
2021-08-30	0	1.020	1.020	1.190	1.010	1.010	50,000	50,500	1.0100	1.020	1.020	1.190	1.010	1.010	50,000	1.0100	3.03%
2021-08-27	0	0.990	0.990	1.100	0.990	1.100	10,500	11,160	1.0629	0.990	0.990	1.100	0.990	1.100	10,500	1.0629	-10.00%
2021-08-26	0	1.100	1.060	1.200	-	-	0	0	-	1.100	1.060	1.200	-	-	0	-	0.00%
2021-08-25	0	1.100	0.980	1.200	1.100	1.100	4,000	4,400	1.1000	1.100	0.980	1.200	1.100	1.100	4,000	1.1000	0.00%
2021-08-24	0	1.100	1.060	1.200	-	-	0	0	-	1.100	1.060	1.200	-	-	0	-	0.00%
2021-08-23	0	1.100	1.070	1.100	1.060	1.100	85,000	94,255	1.1089	1.100	1.070	1.100	1.060	1.100	85,000	1.1089	2.80%
2021-08-20	0	1.070	0.990	1.200	1.070	1.070	3,500	3,700	1.0571	1.070	0.990	1.200	1.070	1.070	3,500	1.0571	-1.83%
2021-08-19	0	1.090	1.000	1.200	1.080	1.090	22,000	23,920	1.0873	1.090	1.000	1.200	1.080	1.090	22,000	1.0873	0.00%
2021-08-18	0	1.090	1.090	1.150	1.090	1.140	52,500	58,765	1.1193	1.090	1.090	1.150	1.090	1.140	52,500	1.1193	-0.91%
2021-08-17	0	1.100	1.100	1.300	1.100	1.100	3,100	3,388	1.0929	1.100	1.100	1.300	1.100	1.100	3,100	1.0929	-2.65%
2021-08-16	0	1.130	1.110	1.200	1.100	1.130	9,000	9,960	1.1067	1.130	1.110	1.200	1.100	1.130	9,000	1.1067	2.73%
2021-08-13	0	1.100	1.100	1.280	1.100	1.100	4,000	4,400	1.1000	1.100	1.100	1.280	1.100	1.100	4,000	1.1000	2.80%
2021-08-12	0	1.070	1.070	1.210	1.070	1.110	37,000	43,480	1.1751	1.070	1.070	1.210	1.070	1.110	37,000	1.1751	-3.60%
2021-08-11	0	1.110	1.060	1.180	1.110	1.120	32,500	36,095	1.1106	1.110	1.060	1.180	1.110	1.120	32,500	1.1106	0.00%
2021-08-10	0	1.110	1.110	1.140	1.110	1.140	14,000	15,748	1.1249	1.110	1.110	1.140	1.110	1.140	14,000	1.1249	2.78%
2021-08-09	0	1.080	1.080	1.100	1.050	1.080	27,100	28,940	1.0679	1.080	1.080	1.100	1.050	1.080	27,100	1.0679	4.85%
2021-08-06	0	1.030	1.030	1.070	1.000	1.090	97,500	100,720	1.0330	1.030	1.030	1.070	1.000	1.090	97,500	1.0330	-11.97%
2021-08-05	0	1.170	1.160	1.220	1.110	1.170	22,016	25,158	1.1427	1.170	1.160	1.220	1.110	1.170	22,016	1.1427	-6.40%
2021-08-04	0	1.250	1.100	1.320	1.250	1.250	15,000	18,720	1.2480	1.250	1.100	1.320	1.250	1.250	15,000	1.2480	0.00%
2021-08-03	0	1.250	1.250	1.320	1.180	1.230	28,900	36,533	1.2641	1.250	1.250	1.320	1.180	1.230	28,900	1.2641	4.17%
2021-08-02	0	1.200	1.200	1.300	1.160	1.190	20,000	23,300	1.1650	1.200	1.200	1.300	1.160	1.190	20,000	1.1650	-12.41%
2021-07-30	0	1.370	1.350	1.400	1.210	1.600	124,200	158,388	1.2753	1.370	1.350	1.400	1.210	1.600	124,200	1.2753	-17.96%
2021-07-29	0	1.670	1.670	1.700	1.100	3.510	465,400	814,458	1.7500	1.670	1.670	1.700	1.100	3.510	465,400	1.7500	83.52%
2021-07-28	0	0.910	0.810	1.050	0.910	0.910	2,800	2,524	0.9014	0.910	0.810	1.050	0.910	0.910	2,800	0.9014	-3.19%
2021-07-27	0	0.940	0.930	1.050	-	-	200	178	0.8900	0.940	0.930	1.050	-	-	200	0.8900	0.00%
2021-07-26	0	0.940	0.920	1.050	-	-	0	0	-	0.940	0.920	1.050	-	-	0	-	0.00%
2021-07-23	0	0.940	0.940	1.050	0.940	0.940	2,000	1,880	0.9400	0.940	0.940	1.050	0.940	0.940	2,000	0.9400	1.08%
2021-07-22	0	0.930	0.920	1.100	0.920	0.930	54,000	50,180	0.9293	0.930	0.920	1.100	0.920	0.930	54,000	0.9293	1.09%
2021-07-21	0	0.920	0.920	-	0.920	0.920	2,500	2,285	0.9140	0.920	0.920	-	0.920	0.920	2,500	0.9140	0.00%
2021-07-20	0	0.920	0.910	-	-	-	0	0	-	0.920	0.910	-	-	-	0	-	0.00%
2021-07-19	0	0.920	0.920	-	-	-	300	261	0.8700	0.920	0.920	-	-	-	300	0.8700	1.10%
2021-07-16	0	0.910	0.910	-	0.910	0.910	3,500	3,200	0.9143	0.910	0.910	-	0.910	0.910	3,500	0.9143	-16.51%
2021-07-15	0	1.090	1.090	-	1.090	1.090	2,600	2,816	1.0831	1.090	1.090	-	1.090	1.090	2,600	1.0831	0.00%
2021-07-14	0	1.090	1.090	-	1.090	1.090	9,500	10,310	1.0853	1.090	1.090	-	1.090	1.090	9,500	1.0853	0.00%
2021-07-13	0	1.090	1.090	1.180	1.090	1.090	12,000	13,080	1.0900	1.090	1.090	1.180	1.090	1.090	12,000	1.0900	0.00%
2021-07-12	0	1.090	1.080	1.180	1.090	1.090	2,000	2,180	1.0900	1.090	1.080	1.180	1.090	1.090	2,000	1.0900	0.93%
2021-07-09	0	1.080	1.080	1.100	0.960	1.100	103,900	110,289	1.0615	1.080	1.080	1.100	0.960	1.100	103,900	1.0615	12.50%
2021-07-08	0	0.960	0.930	1.050	-	-	0	0	-	0.960	0.930	1.050	-	-	0	-	0.00%
2021-07-07	0	0.960	0.960	1.050	-	-	0	0	-	0.960	0.960	1.050	-	-	0	-	0.00%
2021-07-06	0	0.960	0.960	1.000	0.950	0.950	10,000	9,500	0.9500	0.960	0.960	1.000	0.950	0.950	10,000	0.9500	1.05%
2021-07-05	0	0.950	0.930	1.030	0.950	0.950	2,800	2,636	0.9414	0.950	0.930	1.030	0.950	0.950	2,800	0.9414	-7.77%
2021-07-02	0	1.030	0.960	1.030	1.060	1.060	10,000	10,600	1.0600	1.030	0.960	1.030	1.060	1.060	10,000	1.0600	-2.83%
2021-06-30	0	1.060	0.980	1.060	1.030	1.060	22,000	22,960	1.0436	1.060	0.980	1.060	1.030	1.060	22,000	1.0436	-3.64%
2021-06-29	0	1.100	1.000	1.100	1.100	1.100	10,000	11,000	1.1000	1.100	1.000	1.100	1.100	1.100	10,000	1.1000	10.00%
2021-06-28	0	1.000	1.000	1.090	1.000	1.000	8,100	8,097	0.9996	1.000	1.000	1.090	1.000	1.000	8,100	0.9996	4.17%
2021-06-25	0	0.960	0.950	1.030	0.950	0.960	42,100	41,491	0.9855	0.960	0.950	1.030	0.950	0.960	42,100	0.9855	2.13%
2021-06-24	0	0.940	0.940	1.000	-	-	1,000	860	0.8600	0.940	0.940	1.000	-	-	1,000	0.8600	4.44%
2021-06-23	0	0.900	0.880	0.990	0.830	0.900	4,000	3,460	0.8650	0.900	0.880	0.990	0.830	0.900	4,000	0.8650	-10.00%
2021-06-22	0	1.000	-	1.000	1.000	1.000	2,000	2,000	1.0000	1.000	-	1.000	1.000	1.000	2,000	1.0000	0.00%
2021-06-21	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
2021-06-18	0	1.000	0.810	1.120	-	-	300	237	0.7900	1.000	0.810	1.120	-	-	300	0.7900	0.00%
2021-06-17	0	1.000	0.980	1.000	0.980	1.000	11,000	10,830	0.9845	1.000	0.980	1.000	0.980	1.000	11,000	0.9845	0.00%
2021-06-16	0	1.000	0.990	1.150	-	-	200	190	0.9500	1.000	0.990	1.150	-	-	200	0.9500	0.00%
2021-06-15	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
2021-06-11	0	1.000	0.980	1.150	1.000	1.010	50,000	50,020	1.0004	1.000	0.980	1.150	1.000	1.010	50,000	1.0004	-0.99%
2021-06-10	0	1.010	1.000	1.150	1.010	1.010	3,900	3,882	0.9954	1.010	1.000	1.150	1.010	1.010	3,900	0.9954	1.00%
2021-06-09	0	1.000	1.000	1.150	-	-	300	294	0.9800	1.000	1.000	1.150	-	-	300	0.9800	0.00%
2021-06-08	0	1.000	1.000	1.150	1.000	1.000	10,500	10,480	0.9981	1.000	1.000	1.150	1.000	1.000	10,500	0.9981	0.00%
2021-06-07	0	1.000	1.000	1.120	1.000	1.000	2,500	2,485	0.9940	1.000	1.000	1.120	1.000	1.000	2,500	0.9940	2.04%
2021-06-04	0	0.980	0.980	1.080	-	-	0	0	-	0.980	0.980	1.080	-	-	0	-	1.03%
2021-06-03	0	0.970	0.940	1.080	0.970	0.970	2,000	1,940	0.9700	0.970	0.940	1.080	0.970	0.970	2,000	0.9700	0.00%
2021-06-02	0	0.970	0.970	1.090	-	-	0	0	-	0.970	0.970	1.090	-	-	0	-	5.43%
2021-06-01	0	0.920	0.930	1.100	0.920	0.920	2,000	1,840	0.9200	0.920	0.930	1.100	0.920	0.920	2,000	0.9200	-8.00%
2021-05-31	0	1.000	1.000	1.090	-	-	0	0	-	1.000	1.000	1.090	-	-	0	-	0.00%
2021-05-28	0	1.000	1.000	1.100	0.910	1.020	58,100	57,619	0.9917	1.000	1.000	1.100	0.910	1.020	58,100	0.9917	-2.91%
2021-05-27	0	1.030	1.030	1.130	-	-	0	0	-	1.030	1.030	1.130	-	-	0	-	0.00%
2021-05-26	0	1.030	1.030	1.130	-	-	0	0	-	1.030	1.030	1.130	-	-	0	-	0.00%
2021-05-25	0	1.030	1.030	1.130	1.020	1.030	11,000	11,260	1.0236	1.030	1.030	1.130	1.020	1.030	11,000	1.0236	-10.43%
2021-05-24	0	1.150	1.030	1.150	-	-	0	0	-	1.150	1.030	1.150	-	-	0	-	0.00%
2021-05-21	0	1.150	1.030	1.150	-	-	0	0	-	1.150	1.030	1.150	-	-	0	-	0.00%
2021-05-20	0	1.150	1.030	1.150	-	-	0	0	-	1.150	1.030	1.150	-	-	0	-	0.00%
2021-05-18	0	1.150	1.030	1.150	-	-	2,100	2,399	1.1424	1.150	1.030	1.150	-	-	2,100	1.1424	0.00%
2021-05-17	0	1.150	1.020	1.150	1.150	1.150	4,000	4,600	1.1500	1.150	1.020	1.150	1.150	1.150	4,000	1.1500	0.00%
2021-05-14	0	1.150	1.090	1.280	1.100	1.300	18,200	21,368	1.1741	1.150	1.090	1.280	1.100	1.300	18,200	1.1741	0.00%
2021-05-13	0	1.150	1.150	1.300	1.150	1.160	20,000	23,040	1.1520	1.150	1.150	1.300	1.150	1.160	20,000	1.1520	-0.86%
2021-05-12	0	1.160	1.160	1.330	1.160	1.160	8,700	9,984	1.1476	1.160	1.160	1.330	1.160	1.160	8,700	1.1476	0.00%
2021-05-11	0	1.160	1.160	1.280	1.150	1.150	14,000	16,100	1.1500	1.160	1.160	1.280	1.150	1.150	14,000	1.1500	0.87%
2021-05-10	0	1.150	1.150	1.360	1.150	1.160	25,000	28,840	1.1536	1.150	1.150	1.360	1.150	1.160	25,000	1.1536	0.00%
2021-05-07	0	1.150	1.150	1.290	1.100	1.360	156,700	186,352	1.1892	1.150	1.150	1.290	1.100	1.360	156,700	1.1892	13.86%
2021-05-06	0	1.010	1.010	1.100	1.000	1.030	7,000	7,090	1.0129	1.010	1.010	1.100	1.000	1.030	7,000	1.0129	-1.94%
2021-05-05	0	1.030	1.030	1.180	1.030	1.030	19,700	20,210	1.0259	1.030	1.030	1.180	1.030	1.030	19,700	1.0259	-4.63%
2021-05-04	0	1.080	1.030	1.150	-	-	0	0	-	1.080	1.030	1.150	-	-	0	-	0.00%
2021-05-03	0	1.080	1.080	1.180	1.080	1.110	31,500	34,320	1.0895	1.080	1.080	1.180	1.080	1.110	31,500	1.0895	0.00%
2021-04-30	0	1.080	1.010	1.190	1.010	1.100	16,200	17,456	1.0775	1.080	1.010	1.190	1.010	1.100	16,200	1.0775	8.00%
2021-04-29	0	1.000	1.000	1.080	-	-	0	0	-	1.000	1.000	1.080	-	-	0	-	0.00%
2021-04-28	0	1.000	1.000	1.090	-	-	0	0	-	1.000	1.000	1.090	-	-	0	-	0.00%
2021-04-27	0	1.000	1.000	1.090	-	-	300	291	0.9700	1.000	1.000	1.090	-	-	300	0.9700	0.00%
2021-04-26	0	1.000	1.000	1.090	1.000	1.000	5,500	5,455	0.9918	1.000	1.000	1.090	1.000	1.000	5,500	0.9918	1.01%
2021-04-23	0	0.990	0.990	1.080	0.990	0.990	8,500	8,330	0.9800	0.990	0.990	1.080	0.990	0.990	8,500	0.9800	-1.00%
2021-04-22	0	1.000	0.990	1.080	0.990	1.000	7,000	6,930	0.9900	1.000	0.990	1.080	0.990	1.000	7,000	0.9900	0.00%
2021-04-21	0	1.000	1.000	1.080	0.990	1.010	56,500	56,200	0.9947	1.000	1.000	1.080	0.990	1.010	56,500	0.9947	-0.99%
2021-04-20	0	1.010	1.010	1.080	1.010	1.010	4,000	3,980	0.9950	1.010	1.010	1.080	1.010	1.010	4,000	0.9950	-0.98%
2021-04-19	0	1.020	1.020	1.080	1.020	1.020	10,000	10,200	1.0200	1.020	1.020	1.080	1.020	1.020	10,000	1.0200	0.99%
2021-04-16	0	1.010	0.990	1.120	1.010	1.010	6,100	6,156	1.0092	1.010	0.990	1.120	1.010	1.010	6,100	1.0092	0.00%
2021-04-15	0	1.010	1.010	1.120	1.010	1.010	4,000	4,040	1.0100	1.010	1.010	1.120	1.010	1.010	4,000	1.0100	-8.18%
2021-04-14	0	1.100	1.000	1.190	1.100	1.200	35,200	41,712	1.1850	1.100	1.000	1.190	1.100	1.200	35,200	1.1850	11.11%
2021-04-13	0	0.990	0.990	1.200	0.990	1.000	28,500	28,400	0.9965	0.990	0.990	1.200	0.990	1.000	28,500	0.9965	1.02%
2021-04-12	0	0.980	0.980	1.130	0.980	1.130	16,000	15,980	0.9988	0.980	0.980	1.130	0.980	1.130	16,000	0.9988	-13.27%
2021-04-09	0	1.130	1.000	1.130	1.140	1.140	11,500	12,810	1.1139	1.130	1.000	1.130	1.140	1.140	11,500	1.1139	-0.88%
2021-04-08	0	1.140	1.000	1.140	-	-	500	535	1.0700	1.140	1.000	1.140	-	-	500	1.0700	0.00%
2021-04-07	0	1.140	0.970	1.140	1.080	1.140	52,000	57,720	1.1100	1.140	0.970	1.140	1.080	1.140	52,000	1.1100	5.56%
2021-04-01	0	1.080	0.980	1.080	0.970	1.100	36,000	35,920	0.9978	1.080	0.980	1.080	0.970	1.100	36,000	0.9978	6.93%
2021-03-31	0	1.010	1.010	1.100	1.000	1.070	18,100	18,656	1.0307	1.010	1.010	1.100	1.000	1.070	18,100	1.0307	-8.18%
2021-03-30	0	1.100	1.080	1.150	1.090	1.110	26,000	28,580	1.0992	1.100	1.080	1.150	1.090	1.110	26,000	1.0992	-7.56%
2021-03-29	0	1.190	1.100	1.210	1.090	1.210	30,600	33,716	1.1018	1.190	1.100	1.210	1.090	1.210	30,600	1.1018	7.21%
2021-03-26	0	1.110	1.110	1.210	1.110	1.140	25,500	28,520	1.1184	1.110	1.110	1.210	1.110	1.140	25,500	1.1184	-2.63%
2021-03-25	0	1.140	1.140	1.280	-	-	0	0	-	1.140	1.140	1.280	-	-	0	-	0.00%
2021-03-24	0	1.140	1.140	-	-	-	0	0	-	1.140	1.140	-	-	-	0	-	0.00%
2021-03-23	0	1.140	1.130	-	-	-	0	0	-	1.140	1.130	-	-	-	0	-	0.00%
2021-03-22	0	1.140	1.140	-	-	-	0	0	-	1.140	1.140	-	-	-	0	-	0.00%
2021-03-19	0	1.140	1.140	1.350	1.130	1.130	2,000	2,260	1.1300	1.140	1.140	1.350	1.130	1.130	2,000	1.1300	-8.06%
2021-03-18	0	1.240	1.240	1.350	1.240	1.240	6,500	8,038	1.2366	1.240	1.240	1.350	1.240	1.240	6,500	1.2366	0.00%
2021-03-17	0	1.240	1.240	1.340	1.080	1.350	63,500	76,440	1.2038	1.240	1.240	1.340	1.080	1.350	63,500	1.2038	-3.88%
2021-03-16	0	1.290	1.160	1.290	1.070	1.340	137,300	161,464	1.1760	1.290	1.160	1.290	1.070	1.340	137,300	1.1760	16.22%
2021-03-15	0	1.110	1.110	1.210	-	-	0	0	-	1.110	1.110	1.210	-	-	0	-	0.00%
2021-03-12	0	1.110	1.110	1.120	1.070	1.120	47,600	52,983	1.1131	1.110	1.110	1.120	1.070	1.120	47,600	1.1131	-0.89%
2021-03-11	0	1.120	1.120	1.280	1.120	1.150	9,500	10,775	1.1342	1.120	1.120	1.280	1.120	1.150	9,500	1.1342	0.00%
2021-03-10	0	1.120	1.120	1.220	1.120	1.120	3,000	3,320	1.1067	1.120	1.120	1.220	1.120	1.120	3,000	1.1067	0.00%
2021-03-09	0	1.120	1.120	-	-	-	0	0	-	1.120	1.120	-	-	-	0	-	0.90%
2021-03-08	0	1.110	1.110	1.240	1.080	1.500	5,000	6,225	1.2450	1.110	1.110	1.240	1.080	1.500	5,000	1.2450	-4.31%
2021-03-05	0	1.160	1.160	-	1.160	1.160	16,000	18,560	1.1600	1.160	1.160	-	1.160	1.160	16,000	1.1600	-3.33%
2021-03-04	0	1.200	1.200	1.420	1.070	1.200	11,000	12,280	1.1164	1.200	1.200	1.420	1.070	1.200	11,000	1.1164	-24.05%
2021-03-03	0	1.580	1.300	1.590	1.310	1.800	42,800	65,538	1.5313	1.580	1.300	1.590	1.310	1.800	42,800	1.5313	31.67%
2021-03-02	0	1.200	1.080	-	1.060	1.200	22,500	25,835	1.1482	1.200	1.080	-	1.060	1.200	22,500	1.1482	0.00%
2021-03-01	0	1.200	1.100	-	-	-	300	330	1.1000	1.200	1.100	-	-	-	300	1.1000	0.00%
2021-02-26	0	1.200	1.200	-	1.200	1.210	10,000	12,080	1.2080	1.200	1.200	-	1.200	1.210	10,000	1.2080	-0.83%
2021-02-25	0	1.210	1.210	-	1.210	1.240	21,000	25,930	1.2348	1.210	1.210	-	1.210	1.240	21,000	1.2348	-3.20%
2021-02-24	0	1.250	1.220	-	-	-	0	0	-	1.250	1.220	-	-	-	0	-	0.00%
2021-02-23	0	1.250	1.250	1.500	1.250	1.250	4,700	5,832	1.2409	1.250	1.250	1.500	1.250	1.250	4,700	1.2409	-3.85%
2021-02-22	0	1.300	1.300	1.400	1.300	1.300	4,100	5,326	1.2990	1.300	1.300	1.400	1.300	1.300	4,100	1.2990	-6.47%
2021-02-19	0	1.390	-	1.390	1.270	1.400	10,000	13,020	1.3020	1.390	-	1.390	1.270	1.400	10,000	1.3020	6.92%
2021-02-18	0	1.300	0.970	1.350	1.300	1.300	20,500	26,470	1.2912	1.300	0.970	1.350	1.300	1.300	20,500	1.2912	0.00%
2021-02-17	0	1.300	-	1.460	1.300	1.500	18,000	24,280	1.3489	1.300	-	1.460	1.300	1.500	18,000	1.3489	-13.33%
2021-02-16	0	1.500	1.500	1.530	1.320	1.500	190,800	273,144	1.4316	1.500	1.500	1.530	1.320	1.500	190,800	1.4316	11.11%
2021-02-11	0	1.350	-	1.350	1.370	1.400	12,400	17,140	1.3823	1.350	-	1.350	1.370	1.400	12,400	1.3823	19.47%
2021-02-10	0	1.130	1.130	1.190	1.130	1.190	10,500	12,330	1.1743	1.130	1.130	1.190	1.130	1.190	10,500	1.1743	-5.04%
2021-02-09	0	1.190	0.510	1.190	1.130	1.400	29,900	36,225	1.2115	1.190	0.510	1.190	1.130	1.400	29,900	1.2115	3.48%
2021-02-08	0	1.150	-	1.150	1.170	1.170	3,000	3,500	1.1667	1.150	-	1.150	1.170	1.170	3,000	1.1667	-4.17%
2021-02-05	0	1.200	-	1.200	-	-	1,000	950	0.9500	1.200	-	1.200	-	-	1,000	0.9500	0.00%
2021-02-04	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2021-02-03	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2021-02-02	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2021-02-01	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
2021-01-29	0	1.200	-	-	0.980	1.200	14,500	15,070	1.0393	1.200	-	-	0.980	1.200	14,500	1.0393	22.45%
2021-01-28	0	0.980	0.980	-	0.980	0.980	14,000	13,720	0.9800	0.980	0.980	-	0.980	0.980	14,000	0.9800	1.03%
2021-01-27	0	0.970	0.970	-	0.970	0.970	8,800	8,437	0.9588	0.970	0.970	-	0.970	0.970	8,800	0.9588	1.04%
2021-01-26	0	0.960	0.190	0.960	0.960	0.960	6,000	5,760	0.9600	0.960	0.190	0.960	0.960	0.960	6,000	0.9600	0.00%
2021-01-25	0	0.960	-	0.960	0.980	0.980	3,000	2,900	0.9667	0.960	-	0.960	0.980	0.980	3,000	0.9667	-2.04%
2021-01-22	0	0.980	0.900	1.000	0.980	1.000	4,700	4,632	0.9855	0.980	0.900	1.000	0.980	1.000	4,700	0.9855	-4.85%
2021-01-21	0	1.030	1.030	-	1.020	1.030	83,000	84,775	1.0214	1.030	1.030	-	1.020	1.030	83,000	1.0214	-0.96%
2021-01-20	0	1.040	-	1.010	1.040	1.040	2,800	2,800	1.0000	1.040	-	1.010	1.040	1.040	2,800	1.0000	0.00%
2021-01-19	0	1.040	-	1.080	1.040	1.060	32,100	33,569	1.0458	1.040	-	1.080	1.040	1.060	32,100	1.0458	-5.45%
2021-01-18	0	1.100	-	-	1.100	1.100	6,200	6,814	1.0990	1.100	-	-	1.100	1.100	6,200	1.0990	0.00%
2021-01-15	0	1.100	-	1.100	-	-	500	370	0.7400	1.100	-	1.100	-	-	500	0.7400	0.00%
2021-01-14	0	1.100	0.580	1.110	1.100	1.100	2,000	2,200	1.1000	1.100	0.580	1.110	1.100	1.100	2,000	1.1000	0.00%
2021-01-13	0	1.100	-	1.100	1.110	1.110	8,200	9,104	1.1102	1.100	-	1.100	1.110	1.110	8,200	1.1102	-5.17%
2021-01-12	0	1.160	-	1.160	1.190	1.190	2,000	2,380	1.1900	1.160	-	1.160	1.190	1.190	2,000	1.1900	-2.52%
2021-01-11	0	1.190	1.150	1.200	1.190	1.400	34,300	42,156	1.2290	1.190	1.150	1.200	1.190	1.400	34,300	1.2290	20.20%
2021-01-08	0	0.990	-	1.000	-	-	1,800	1,692	0.9400	0.990	-	1.000	-	-	1,800	0.9400	0.00%
2021-01-07	0	0.990	0.980	-	0.990	0.990	6,500	6,420	0.9877	0.990	0.980	-	0.990	0.990	6,500	0.9877	0.00%
2021-01-06	0	0.990	0.990	-	0.990	1.060	41,700	42,900	1.0288	0.990	0.990	-	0.990	1.060	41,700	1.0288	-6.60%
2021-01-05	0	1.060	1.060	1.100	1.060	1.110	59,300	64,808	1.0929	1.060	1.060	1.100	1.060	1.110	59,300	1.0929	-9.40%
2021-01-04	0	1.170	-	1.170	1.180	1.180	10,100	11,900	1.1782	1.170	-	1.170	1.180	1.180	10,100	1.1782	-1.68%
2020-12-31	0	1.190	1.180	1.190	-	-	0	0	-	1.190	1.180	1.190	-	-	0	-	-0.83%
2020-12-30	0	1.200	1.200	1.250	1.200	1.200	4,100	4,773	1.1641	1.200	1.200	1.250	1.200	1.200	4,100	1.1641	-4.00%
2020-12-29	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
2020-12-28	0	1.250	-	1.330	1.250	1.250	8,000	10,000	1.2500	1.250	-	1.330	1.250	1.250	8,000	1.2500	0.00%
2020-12-24	0	1.250	1.160	1.350	-	-	0	0	-	1.250	1.160	1.350	-	-	0	-	0.00%
2020-12-23	0	1.250	1.150	1.250	1.270	1.270	8,000	10,040	1.2550	1.250	1.150	1.250	1.270	1.270	8,000	1.2550	-1.57%
2020-12-22	0	1.270	1.150	1.300	1.270	1.270	3,100	3,766	1.2148	1.270	1.150	1.300	1.270	1.270	3,100	1.2148	-2.31%
2020-12-21	0	1.300	1.030	1.300	1.310	1.310	4,500	5,875	1.3056	1.300	1.030	1.300	1.310	1.310	4,500	1.3056	-0.76%
2020-12-18	0	1.310	1.200	1.310	-	-	0	0	-	1.310	1.200	1.310	-	-	0	-	0.00%
2020-12-17	0	1.310	-	1.310	1.310	1.310	2,000	2,620	1.3100	1.310	-	1.310	1.310	1.310	2,000	1.3100	0.00%
2020-12-16	0	1.310	1.000	1.350	-	-	0	0	-	1.310	1.000	1.350	-	-	0	-	0.00%
2020-12-15	0	1.310	0.430	1.350	-	-	0	0	-	1.310	0.430	1.350	-	-	0	-	0.00%
2020-12-14	0	1.310	1.210	1.310	-	-	0	0	-	1.310	1.210	1.310	-	-	0	-	-0.76%
2020-12-11	0	1.320	1.200	1.320	1.350	1.350	2,200	2,936	1.3345	1.320	1.200	1.320	1.350	1.350	2,200	1.3345	-2.22%
2020-12-10	0	1.350	1.210	1.350	1.270	1.350	9,000	11,660	1.2956	1.350	1.210	1.350	1.270	1.350	9,000	1.2956	5.47%
2020-12-09	0	1.280	1.210	1.330	-	-	0	0	-	1.280	1.210	1.330	-	-	0	-	0.00%
2020-12-08	0	1.280	1.280	1.350	1.280	1.280	22,000	28,160	1.2800	1.280	1.280	1.350	1.280	1.280	22,000	1.2800	1.59%
2020-12-07	0	1.260	1.220	1.260	1.210	1.300	13,200	16,416	1.2436	1.260	1.220	1.260	1.210	1.300	13,200	1.2436	3.28%
2020-12-04	0	1.220	1.220	1.290	1.200	1.210	30,000	36,180	1.2060	1.220	1.220	1.290	1.200	1.210	30,000	1.2060	-5.43%
2020-12-03	0	1.290	1.200	1.290	1.200	1.350	25,000	31,950	1.2780	1.290	1.200	1.290	1.200	1.350	25,000	1.2780	7.50%
2020-12-02	0	1.200	1.200	1.350	1.200	1.340	10,100	12,649	1.2524	1.200	1.200	1.350	1.200	1.340	10,100	1.2524	-0.83%
2020-12-01	0	1.210	1.210	1.340	-	-	2,100	2,517	1.1986	1.210	1.210	1.340	-	-	2,100	1.1986	0.83%
2020-11-30	0	1.200	1.200	1.220	1.180	1.200	80,200	96,083	1.1980	1.200	1.200	1.220	1.180	1.200	80,200	1.1980	0.00%
2020-11-27	0	1.200	-	1.260	1.200	1.210	27,000	32,420	1.2007	1.200	-	1.260	1.200	1.210	27,000	1.2007	0.00%
2020-11-26	0	1.200	1.200	1.260	1.200	1.250	24,000	29,000	1.2083	1.200	1.200	1.260	1.200	1.250	24,000	1.2083	-6.25%
2020-11-25	0	1.280	1.280	1.310	1.200	1.320	72,000	89,820	1.2475	1.280	1.280	1.310	1.200	1.320	72,000	1.2475	-8.57%
2020-11-24	0	1.400	1.290	1.400	1.400	1.400	15,500	21,490	1.3865	1.400	1.290	1.400	1.400	1.400	15,500	1.3865	0.00%
2020-11-23	0	1.400	1.300	1.400	-	-	400	508	1.2700	1.400	1.300	1.400	-	-	400	1.2700	-3.45%
2020-11-20	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
2020-11-19	0	1.450	1.280	1.450	1.450	1.450	10,800	15,501	1.4353	1.450	1.280	1.450	1.450	1.450	10,800	1.4353	0.00%
2020-11-18	0	1.450	1.300	1.450	-	-	0	0	-	1.450	1.300	1.450	-	-	0	-	0.00%
2020-11-17	0	1.450	1.450	1.460	1.450	1.450	12,000	17,400	1.4500	1.450	1.450	1.460	1.450	1.450	12,000	1.4500	0.00%
2020-11-16	0	1.450	0.450	1.460	1.450	1.460	20,300	29,443	1.4504	1.450	0.450	1.460	1.450	1.460	20,300	1.4504	0.00%
2020-11-13	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
2020-11-12	0	1.450	1.370	1.600	1.360	1.450	57,700	80,690	1.3984	1.450	1.370	1.600	1.360	1.450	57,700	1.3984	0.00%
2020-11-11	0	1.450	-	1.590	-	-	0	0	-	1.450	-	1.590	-	-	0	-	0.00%
2020-11-10	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
2020-11-09	0	1.450	1.300	1.490	1.450	1.520	54,000	78,860	1.4604	1.450	1.300	1.490	1.450	1.520	54,000	1.4604	4.32%
2020-11-06	0	1.390	1.300	1.520	-	-	0	0	-	1.390	1.300	1.520	-	-	0	-	0.00%
2020-11-05	0	1.390	0.540	1.520	-	-	100	115	1.1500	1.390	0.540	1.520	-	-	100	1.1500	0.00%
2020-11-04	0	1.390	1.160	1.400	1.390	1.400	48,000	67,180	1.3996	1.390	1.160	1.400	1.390	1.400	48,000	1.3996	0.00%
2020-11-03	0	1.390	1.300	1.400	1.390	1.390	28,500	39,715	1.3935	1.390	1.300	1.400	1.390	1.390	28,500	1.3935	0.00%
2020-11-02	0	1.390	-	1.390	1.390	1.390	2,000	2,780	1.3900	1.390	-	1.390	1.390	1.390	2,000	1.3900	0.00%
2020-10-30	0	1.390	1.300	1.390	1.380	1.400	34,800	48,628	1.3974	1.390	1.300	1.390	1.380	1.400	34,800	1.3974	-4.14%
2020-10-29	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
2020-10-28	0	1.450	1.320	1.530	1.290	1.500	20,400	28,918	1.4175	1.450	1.320	1.530	1.290	1.500	20,400	1.4175	11.54%
2020-10-27	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-15.03%
2020-10-23	0	1.530	-	1.660	1.530	1.660	9,500	15,255	1.6058	1.530	-	1.660	1.530	1.660	9,500	1.6058	2.68%
2020-10-22	0	1.490	-	1.660	-	-	0	0	-	1.490	-	1.660	-	-	0	-	0.00%
2020-10-21	0	1.490	-	1.660	1.490	1.490	2,000	2,980	1.4900	1.490	-	1.660	1.490	1.490	2,000	1.4900	0.00%
2020-10-20	0	1.490	-	1.500	-	-	0	0	-	1.490	-	1.500	-	-	0	-	0.00%
2020-10-19	0	1.490	1.490	1.560	1.480	1.490	11,000	16,160	1.4691	1.490	1.490	1.560	1.480	1.490	11,000	1.4691	0.68%
2020-10-16	0	1.480	1.480	1.500	1.480	1.480	24,100	35,636	1.4787	1.480	1.480	1.500	1.480	1.480	24,100	1.4787	-0.67%
2020-10-15	0	1.490	1.190	1.490	-	-	0	0	-	1.490	1.190	1.490	-	-	0	-	-0.67%
2020-10-14	0	1.500	1.190	1.500	-	-	1,100	620	0.5636	1.500	1.190	1.500	-	-	1,100	0.5636	-0.66%
2020-10-12	0	1.510	-	1.510	1.530	1.530	4,000	6,120	1.5300	1.510	-	1.510	1.530	1.530	4,000	1.5300	-1.31%
2020-10-09	0	1.530	-	1.530	1.540	1.540	6,000	9,240	1.5400	1.530	-	1.530	1.540	1.540	6,000	1.5400	0.00%
2020-10-08	0	1.530	1.180	1.530	1.510	1.530	8,000	12,160	1.5200	1.530	1.180	1.530	1.510	1.530	8,000	1.5200	0.00%
2020-10-07	0	1.530	1.210	1.530	1.590	1.610	7,000	10,760	1.5371	1.530	1.210	1.530	1.590	1.610	7,000	1.5371	2.68%
2020-10-06	0	1.490	1.250	1.490	1.350	1.510	6,900	9,807	1.4213	1.490	1.250	1.490	1.350	1.510	6,900	1.4213	7.97%
2020-10-05	0	1.380	1.000	-	-	-	0	0	-	1.380	1.000	-	-	-	0	-	0.00%
2020-09-30	0	1.380	-	1.650	1.200	1.380	20,000	26,820	1.3410	1.380	-	1.650	1.200	1.380	20,000	1.3410	0.00%
2020-09-29	0	1.380	1.220	1.380	1.380	1.380	7,300	10,035	1.3747	1.380	1.220	1.380	1.380	1.380	7,300	1.3747	4.55%
2020-09-28	0	1.320	1.220	1.330	1.320	1.320	2,000	2,640	1.3200	1.320	1.220	1.330	1.320	1.320	2,000	1.3200	-0.75%
2020-09-25	0	1.330	1.330	1.340	1.180	1.360	11,300	14,830	1.3124	1.330	1.330	1.340	1.180	1.360	11,300	1.3124	-5.67%
2020-09-24	0	1.410	1.410	1.500	-	-	0	0	-	1.410	1.410	1.500	-	-	0	-	0.00%
2020-09-23	0	1.410	-	1.500	-	-	0	0	-	1.410	-	1.500	-	-	0	-	0.00%
2020-09-22	0	1.410	1.410	1.560	1.410	1.410	8,000	11,280	1.4100	1.410	1.410	1.560	1.410	1.410	8,000	1.4100	0.00%
2020-09-21	0	1.410	1.410	1.580	1.400	1.420	10,500	14,720	1.4019	1.410	1.410	1.580	1.400	1.420	10,500	1.4019	-0.70%
2020-09-18	0	1.420	1.420	1.550	1.400	1.400	7,500	10,455	1.3940	1.420	1.420	1.550	1.400	1.400	7,500	1.3940	-0.70%
2020-09-17	0	1.430	1.430	1.620	1.420	1.460	38,300	55,639	1.4527	1.430	1.430	1.620	1.420	1.460	38,300	1.4527	-2.05%
2020-09-16	0	1.460	1.460	1.550	1.450	1.450	8,000	11,600	1.4500	1.460	1.460	1.550	1.450	1.450	8,000	1.4500	-0.68%
2020-09-15	0	1.470	1.450	1.550	-	-	100	140	1.4000	1.470	1.450	1.550	-	-	100	1.4000	0.00%
2020-09-14	0	1.470	1.470	1.570	-	-	0	0	-	1.470	1.470	1.570	-	-	0	-	0.00%
2020-09-11	0	1.470	1.470	1.550	1.460	1.460	25,000	36,470	1.4588	1.470	1.470	1.550	1.460	1.460	25,000	1.4588	-4.55%
2020-09-10	0	1.540	1.440	1.540	1.550	1.560	78,000	121,300	1.5551	1.540	1.440	1.540	1.550	1.560	78,000	1.5551	-1.28%
2020-09-09	0	1.560	1.420	1.560	1.550	1.570	42,000	65,420	1.5576	1.560	1.420	1.560	1.550	1.570	42,000	1.5576	0.65%
2020-09-08	0	1.550	1.500	1.550	1.450	1.660	139,600	214,081	1.5335	1.550	1.500	1.550	1.450	1.660	139,600	1.5335	-3.13%
2020-09-07	0	1.600	1.440	1.600	-	-	0	0	-	1.600	1.440	1.600	-	-	0	-	-1.23%
2020-09-04	0	1.620	1.420	1.620	1.620	1.650	57,500	94,200	1.6383	1.620	1.420	1.620	1.620	1.650	57,500	1.6383	4.52%
2020-09-03	0	1.550	1.420	1.660	-	-	0	0	-	1.550	1.420	1.660	-	-	0	-	0.00%
2020-09-02	0	1.550	1.550	1.600	1.540	1.600	11,600	18,006	1.5522	1.550	1.550	1.600	1.540	1.600	11,600	1.5522	-3.13%
2020-09-01	0	1.600	1.450	1.600	-	-	1,500	2,100	1.4000	1.600	1.450	1.600	-	-	1,500	1.4000	-1.23%
2020-08-31	0	1.620	0.530	1.620	1.620	1.620	21,500	34,455	1.6026	1.620	0.530	1.620	1.620	1.620	21,500	1.6026	0.00%
2020-08-28	0	1.620	-	1.620	1.620	1.620	12,800	20,694	1.6167	1.620	-	1.620	1.620	1.620	12,800	1.6167	4.52%
2020-08-27	0	1.550	1.600	1.640	1.550	1.680	64,600	103,917	1.6086	1.550	1.600	1.640	1.550	1.680	64,600	1.6086	0.65%
2020-08-26	0	1.540	1.540	1.600	1.540	1.620	95,800	153,465	1.6019	1.540	1.540	1.600	1.540	1.620	95,800	1.6019	6.21%
2020-08-25	0	1.450	1.450	1.580	1.450	1.480	80,000	116,360	1.4545	1.450	1.450	1.580	1.450	1.480	80,000	1.4545	0.69%
2020-08-24	0	1.440	1.440	1.620	1.420	1.440	16,000	22,840	1.4275	1.440	1.440	1.620	1.420	1.440	16,000	1.4275	-3.36%
2020-08-21	0	1.490	1.490	1.590	1.450	1.460	13,900	20,155	1.4500	1.490	1.490	1.590	1.450	1.460	13,900	1.4500	-6.29%
2020-08-20	0	1.590	1.470	1.630	1.590	1.660	9,000	14,420	1.6022	1.590	1.470	1.630	1.590	1.660	9,000	1.6022	0.63%
2020-08-19	0	1.580	-	1.580	1.580	1.580	6,000	9,480	1.5800	1.580	-	1.580	1.580	1.580	6,000	1.5800	0.00%
2020-08-18	0	1.580	1.570	1.580	1.570	1.580	6,000	9,440	1.5733	1.580	1.570	1.580	1.570	1.580	6,000	1.5733	0.00%
2020-08-17	0	1.580	1.580	1.660	1.540	1.580	38,100	58,954	1.5473	1.580	1.580	1.660	1.540	1.580	38,100	1.5473	1.94%
2020-08-14	0	1.550	1.540	1.550	1.540	1.570	14,600	22,454	1.5379	1.550	1.540	1.550	1.540	1.570	14,600	1.5379	-0.64%
2020-08-13	0	1.560	1.550	1.850	-	-	100	151	1.5100	1.560	1.550	1.850	-	-	100	1.5100	0.00%
2020-08-12	0	1.560	1.560	1.850	-	-	0	0	-	1.560	1.560	1.850	-	-	0	-	0.00%
2020-08-11	0	1.560	1.470	1.560	1.560	1.560	3,000	4,540	1.5133	1.560	1.470	1.560	1.560	1.560	3,000	1.5133	-0.64%
2020-08-10	0	1.570	1.550	1.870	1.560	1.570	30,000	47,000	1.5667	1.570	1.550	1.870	1.560	1.570	30,000	1.5667	-4.85%
2020-08-07	0	1.650	1.650	1.840	1.650	1.660	62,000	102,340	1.6506	1.650	1.650	1.840	1.650	1.660	62,000	1.6506	0.00%
2020-08-06	0	1.650	1.650	1.660	1.650	1.660	17,300	28,593	1.6528	1.650	1.650	1.660	1.650	1.660	17,300	1.6528	2.48%
2020-08-05	0	1.610	1.600	1.710	1.610	1.710	12,000	19,920	1.6600	1.610	1.600	1.710	1.610	1.710	12,000	1.6600	0.62%
2020-08-04	0	1.600	1.600	1.650	1.600	1.610	75,600	120,829	1.5983	1.600	1.600	1.650	1.600	1.610	75,600	1.5983	2.56%
2020-08-03	0	1.560	1.560	1.600	1.550	1.600	122,700	191,512	1.5608	1.560	1.560	1.600	1.550	1.600	122,700	1.5608	0.00%
2020-07-31	0	1.560	1.560	1.570	1.480	1.690	76,500	126,058	1.6478	1.560	1.560	1.570	1.480	1.690	76,500	1.6478	-2.50%
2020-07-30	0	1.600	1.600	1.630	1.500	1.600	35,500	55,715	1.5694	1.600	1.600	1.630	1.500	1.600	35,500	1.5694	6.67%
2020-07-29	0	1.500	1.500	1.600	1.500	1.590	19,200	29,586	1.5409	1.500	1.500	1.600	1.500	1.590	19,200	1.5409	0.00%
2020-07-28	0	1.500	1.500	1.600	1.450	1.860	78,000	129,300	1.6577	1.500	1.500	1.600	1.450	1.860	78,000	1.6577	3.45%
2020-07-27	0	1.450	1.450	1.600	1.450	1.630	98,000	150,040	1.5310	1.450	1.450	1.600	1.450	1.630	98,000	1.5310	-12.12%
2020-07-24	0	1.650	1.560	1.650	1.470	2.000	252,400	439,446	1.7411	1.650	1.560	1.650	1.470	2.000	252,400	1.7411	12.24%
2020-07-23	0	1.470	1.470	1.520	1.400	1.470	17,000	24,900	1.4647	1.470	1.470	1.520	1.400	1.470	17,000	1.4647	7.30%
2020-07-22	0	1.370	1.370	1.400	-	-	0	0	-	1.370	1.370	1.400	-	-	0	-	0.00%
2020-07-21	0	1.370	1.370	1.400	1.350	1.370	29,800	40,469	1.3580	1.370	1.370	1.400	1.350	1.370	29,800	1.3580	3.01%
2020-07-20	0	1.330	1.310	1.330	1.350	1.350	2,000	2,700	1.3500	1.330	1.310	1.330	1.350	1.350	2,000	1.3500	-1.48%
2020-07-17	0	1.350	1.300	1.680	1.350	1.420	26,000	35,960	1.3831	1.350	1.300	1.680	1.350	1.420	26,000	1.3831	0.00%
2020-07-16	0	1.350	1.320	1.350	1.310	1.400	76,000	102,860	1.3534	1.350	1.320	1.350	1.310	1.400	76,000	1.3534	-6.90%
2020-07-15	0	1.450	1.450	1.460	1.450	1.450	13,500	19,445	1.4404	1.450	1.450	1.460	1.450	1.450	13,500	1.4404	0.00%
2020-07-14	0	1.450	1.450	1.640	1.450	1.450	9,000	12,945	1.4383	1.450	1.450	1.640	1.450	1.450	9,000	1.4383	0.00%
2020-07-13	0	1.450	1.450	1.600	1.450	1.450	16,500	23,845	1.4452	1.450	1.450	1.600	1.450	1.450	16,500	1.4452	0.00%
2020-07-10	0	1.450	1.450	1.770	1.450	1.450	13,700	19,742	1.4410	1.450	1.450	1.770	1.450	1.450	13,700	1.4410	0.00%
2020-07-09	0	1.450	1.400	1.450	1.450	1.450	5,200	7,493	1.4410	1.450	1.400	1.450	1.450	1.450	5,200	1.4410	0.00%
2020-07-08	0	1.450	1.450	1.880	1.400	1.450	12,400	17,838	1.4385	1.450	1.450	1.880	1.400	1.450	12,400	1.4385	3.57%
2020-07-07	0	1.400	1.400	1.530	1.400	1.500	21,500	30,773	1.4313	1.400	1.400	1.530	1.400	1.500	21,500	1.4313	-2.10%
2020-07-06	0	1.430	1.430	1.680	1.410	1.430	24,300	34,576	1.4229	1.430	1.430	1.680	1.410	1.430	24,300	1.4229	1.42%
2020-07-03	0	1.410	1.410	1.530	1.410	1.410	49,100	69,088	1.4071	1.410	1.410	1.530	1.410	1.410	49,100	1.4071	0.00%
2020-07-02	0	1.410	1.410	1.460	1.400	1.470	45,500	66,215	1.4553	1.410	1.410	1.460	1.400	1.470	45,500	1.4553	-2.76%
2020-06-30	0	1.450	1.450	1.600	1.400	1.450	27,400	38,513	1.4056	1.450	1.450	1.600	1.400	1.450	27,400	1.4056	0.00%
2020-06-29	0	1.450	1.320	1.470	1.450	1.450	6,000	8,700	1.4500	1.450	1.320	1.470	1.450	1.450	6,000	1.4500	-0.68%
2020-06-26	0	1.460	1.450	1.630	1.460	1.460	3,000	4,270	1.4233	1.460	1.450	1.630	1.460	1.460	3,000	1.4233	-2.01%
2020-06-24	0	1.490	1.440	1.540	1.430	1.520	130,900	190,636	1.4563	1.490	1.440	1.540	1.430	1.520	130,900	1.4563	-6.29%
2020-06-23	0	1.590	1.440	1.600	1.590	1.600	10,000	15,920	1.5920	1.590	1.440	1.600	1.590	1.600	10,000	1.5920	-5.36%
2020-06-22	0	1.680	1.680	1.730	1.560	1.680	32,000	51,415	1.6067	1.680	1.680	1.730	1.560	1.680	32,000	1.6067	-1.18%
2020-06-19	0	1.700	1.590	1.700	1.570	1.710	38,000	63,100	1.6605	1.700	1.590	1.700	1.570	1.710	38,000	1.6605	8.28%
2020-06-18	0	1.570	1.570	1.740	1.510	1.510	2,600	3,908	1.5031	1.570	1.570	1.740	1.510	1.510	2,600	1.5031	0.00%
2020-06-17	0	1.570	1.550	1.700	1.570	1.710	36,500	58,670	1.6074	1.570	1.550	1.700	1.570	1.710	36,500	1.6074	1.29%
2020-06-16	0	1.550	1.550	1.700	1.550	1.550	14,700	22,687	1.5433	1.550	1.550	1.700	1.550	1.550	14,700	1.5433	-2.52%
2020-06-15	0	1.590	1.540	1.590	1.590	1.690	66,500	109,080	1.6403	1.590	1.540	1.590	1.590	1.690	66,500	1.6403	0.63%
2020-06-12	0	1.580	1.580	1.670	1.580	1.580	7,800	12,288	1.5754	1.580	1.580	1.670	1.580	1.580	7,800	1.5754	0.00%
2020-06-11	0	1.580	1.570	1.580	1.560	1.650	17,000	26,780	1.5753	1.580	1.570	1.580	1.560	1.650	17,000	1.5753	0.64%
2020-06-10	0	1.570	1.550	1.740	1.530	1.580	43,000	66,995	1.5580	1.570	1.550	1.740	1.530	1.580	43,000	1.5580	1.29%
2020-06-09	0	1.550	1.500	1.550	1.540	1.570	17,500	27,040	1.5451	1.550	1.500	1.550	1.540	1.570	17,500	1.5451	3.33%
2020-06-08	0	1.500	1.380	1.500	1.500	1.580	8,700	13,518	1.5538	1.500	1.380	1.500	1.500	1.580	8,700	1.5538	11.11%
2020-06-05	0	1.350	1.350	1.560	-	-	1,000	1,330	1.3300	1.350	1.350	1.560	-	-	1,000	1.3300	0.00%
2020-06-04	0	1.350	1.260	1.710	-	-	500	620	1.2400	1.350	1.260	1.710	-	-	500	1.2400	-2.88%
2020-06-03	0	1.390	1.280	1.640	-	-	0	0	-	1.390	1.280	1.640	-	-	0	-	0.00%
2020-06-02	0	1.390	1.380	1.460	1.210	1.390	44,500	58,905	1.3237	1.390	1.380	1.460	1.210	1.390	44,500	1.3237	6.92%
2020-06-01	0	1.300	1.280	1.300	1.280	1.300	104,400	135,512	1.2980	1.300	1.280	1.300	1.280	1.300	104,400	1.2980	0.00%
2020-05-29	0	1.300	1.210	1.300	1.140	1.300	34,500	43,100	1.2493	1.300	1.210	1.300	1.140	1.300	34,500	1.2493	1.56%
2020-05-28	0	1.280	1.280	1.320	1.270	1.280	12,000	15,300	1.2750	1.280	1.280	1.320	1.270	1.280	12,000	1.2750	0.79%
2020-05-27	0	1.270	1.210	1.270	-	-	2,000	2,455	1.2275	1.270	1.210	1.270	-	-	2,000	1.2275	-3.79%
2020-05-26	0	1.320	1.220	1.320	1.310	1.320	101,500	133,445	1.3147	1.320	1.220	1.320	1.310	1.320	101,500	1.3147	0.00%
2020-05-25	0	1.320	1.320	1.850	1.310	1.360	52,125	70,479	1.3521	1.320	1.320	1.850	1.310	1.360	52,125	1.3521	-3.65%
2020-05-22	0	1.370	1.360	1.600	1.350	1.700	13,000	19,060	1.4662	1.370	1.360	1.600	1.350	1.700	13,000	1.4662	-4.86%
2020-05-21	0	1.440	1.440	1.650	1.430	1.450	12,000	17,260	1.4383	1.440	1.440	1.650	1.430	1.450	12,000	1.4383	-0.69%
2020-05-20	0	1.450	1.450	1.720	1.360	1.450	11,700	15,979	1.3657	1.450	1.450	1.720	1.360	1.450	11,700	1.3657	-16.67%
2020-05-19	0	1.740	1.680	1.740	1.350	2.300	87,000	162,495	1.8678	1.740	1.680	1.740	1.350	2.300	87,000	1.8678	28.89%
2020-05-18	0	1.350	1.220	1.510	1.200	1.350	33,500	42,730	1.2755	1.350	1.220	1.510	1.200	1.350	33,500	1.2755	2.27%
2020-05-15	0	1.320	1.310	1.510	1.310	1.430	25,500	33,715	1.3222	1.320	1.310	1.510	1.310	1.430	25,500	1.3222	1.54%
2020-05-14	0	1.300	1.300	1.430	1.210	1.430	45,000	63,450	1.4100	1.300	1.300	1.430	1.210	1.430	45,000	1.4100	8.33%
2020-05-13	0	1.200	1.200	1.750	1.200	1.200	3,500	4,065	1.1614	1.200	1.200	1.750	1.200	1.200	3,500	1.1614	-0.83%
2020-05-12	0	1.210	1.210	-	1.150	1.150	5,400	6,196	1.1474	1.210	1.210	-	1.150	1.150	5,400	1.1474	-20.39%
2020-05-11	0	1.520	1.160	1.750	1.520	1.520	21,400	31,817	1.4868	1.520	1.160	1.750	1.520	1.520	21,400	1.4868	1.33%
2020-05-08	0	1.500	1.160	1.500	1.500	1.500	52,000	78,000	1.5000	1.500	1.160	1.500	1.500	1.500	52,000	1.5000	5.63%
2020-05-07	0	1.420	1.420	-	1.400	1.420	29,000	40,910	1.4107	1.420	1.420	-	1.400	1.420	29,000	1.4107	-0.70%
2020-05-06	0	1.430	1.170	1.440	1.430	1.430	5,400	7,708	1.4274	1.430	1.170	1.440	1.430	1.430	5,400	1.4274	-1.38%
2020-05-05	0	1.450	1.450	1.650	1.450	1.450	11,500	16,630	1.4461	1.450	1.450	1.650	1.450	1.450	11,500	1.4461	-2.68%
2020-05-04	0	1.490	1.400	1.420	1.310	1.570	39,500	56,040	1.4187	1.490	1.400	1.420	1.310	1.570	39,500	1.4187	-6.88%
2020-04-29	0	1.600	1.350	1.650	1.600	1.600	10,500	16,660	1.5867	1.600	1.350	1.650	1.600	1.600	10,500	1.5867	0.00%
2020-04-28	0	1.600	1.350	1.600	-	-	0	0	-	1.600	1.350	1.600	-	-	0	-	0.00%
2020-04-27	0	1.600	1.350	1.600	1.560	1.600	16,700	25,806	1.5453	1.600	1.350	1.600	1.560	1.600	16,700	1.5453	0.00%
2020-04-24	0	1.600	1.310	-	-	-	2,500	3,185	1.2740	1.600	1.310	-	-	-	2,500	1.2740	0.00%
2020-04-23	0	1.600	1.500	-	1.600	1.600	3,000	4,500	1.5000	1.600	1.500	-	1.600	1.600	3,000	1.5000	5.96%
2020-04-22	0	1.510	1.510	1.600	1.500	1.510	16,000	23,890	1.4931	1.510	1.510	1.600	1.500	1.510	16,000	1.4931	0.67%
2020-04-21	0	1.500	1.320	1.500	1.300	1.500	33,900	47,380	1.3976	1.500	1.320	1.500	1.300	1.500	33,900	1.3976	4.17%
2020-04-20	0	1.440	1.300	1.500	1.260	1.500	131,000	188,710	1.4405	1.440	1.300	1.500	1.260	1.500	131,000	1.4405	-4.00%
2020-04-17	0	1.500	1.450	1.650	-	-	0	0	-	1.500	1.450	1.650	-	-	0	-	0.00%
2020-04-16	0	1.500	1.480	1.700	1.500	1.650	43,500	71,165	1.6360	1.500	1.480	1.700	1.500	1.650	43,500	1.6360	3.45%
2020-04-15	0	1.450	1.450	1.750	1.450	1.470	8,200	11,864	1.4468	1.450	1.450	1.750	1.450	1.470	8,200	1.4468	-1.36%
2020-04-14	0	1.470	1.460	1.580	1.460	1.650	62,400	100,198	1.6057	1.470	1.460	1.580	1.460	1.650	62,400	1.6057	-10.91%
2020-04-09	0	1.650	1.500	1.700	1.650	1.760	100,400	173,074	1.7238	1.650	1.500	1.700	1.650	1.760	100,400	1.7238	-0.60%
2020-04-08	0	1.660	1.660	1.670	-	-	0	0	-	1.660	1.660	1.670	-	-	0	-	3.11%
2020-04-07	0	1.610	1.610	1.750	1.590	1.610	9,000	14,370	1.5967	1.610	1.610	1.750	1.590	1.610	9,000	1.5967	1.26%
2020-04-06	0	1.590	1.590	-	-	-	0	0	-	1.590	1.590	-	-	-	0	-	0.00%
2020-04-03	0	1.590	1.420	1.600	1.500	1.650	82,000	129,185	1.5754	1.590	1.420	1.600	1.500	1.650	82,000	1.5754	-3.64%
2020-04-02	0	1.650	1.650	1.750	1.620	1.750	37,900	63,875	1.6854	1.650	1.650	1.750	1.620	1.750	37,900	1.6854	-1.20%
2020-04-01	0	1.670	1.670	-	1.670	1.750	15,000	25,890	1.7260	1.670	1.670	-	1.670	1.750	15,000	1.7260	3.09%
2020-03-31	0	1.620	1.620	1.800	1.620	1.750	23,900	40,829	1.7083	1.620	1.620	1.800	1.620	1.750	23,900	1.7083	-7.43%
2020-03-30	0	1.750	1.140	1.750	1.700	1.750	12,100	20,611	1.7034	1.750	1.140	1.750	1.700	1.750	12,100	1.7034	2.94%
2020-03-27	0	1.700	1.140	1.700	1.700	1.750	19,000	32,210	1.6953	1.700	1.140	1.700	1.700	1.750	19,000	1.6953	-2.86%
2020-03-26	0	1.750	1.750	-	1.750	1.750	164,100	287,156	1.7499	1.750	1.750	-	1.750	1.750	164,100	1.7499	0.00%
2020-03-25	0	1.750	1.750	-	1.680	1.750	46,200	78,630	1.7019	1.750	1.750	-	1.680	1.750	46,200	1.7019	4.17%
2020-03-24	0	1.680	1.600	-	-	-	1,000	1,100	1.1000	1.680	1.600	-	-	-	1,000	1.1000	0.00%
2020-03-23	0	1.680	1.680	-	-	-	0	0	-	1.680	1.680	-	-	-	0	-	0.00%
2020-03-20	0	1.680	1.680	1.700	1.670	1.680	22,500	37,544	1.6686	1.680	1.680	1.700	1.670	1.680	22,500	1.6686	0.60%
2020-03-19	0	1.670	1.540	1.670	1.660	1.670	5,500	8,610	1.5655	1.670	1.540	1.670	1.660	1.670	5,500	1.5655	0.60%
2020-03-18	0	1.660	1.660	1.700	1.660	1.740	58,000	97,260	1.6769	1.660	1.660	1.700	1.660	1.740	58,000	1.6769	0.00%
2020-03-17	0	1.660	1.660	1.750	1.660	1.660	47,600	78,812	1.6557	1.660	1.660	1.750	1.660	1.660	47,600	1.6557	0.00%
2020-03-16	0	1.660	1.660	1.750	1.650	1.700	169,900	282,192	1.6609	1.660	1.660	1.750	1.650	1.700	169,900	1.6609	-4.05%
2020-03-13	0	1.730	1.700	1.730	1.690	1.730	64,500	109,805	1.7024	1.730	1.700	1.730	1.690	1.730	64,500	1.7024	-3.35%
2020-03-12	0	1.790	1.700	1.800	1.700	1.800	67,000	118,508	1.7688	1.790	1.700	1.800	1.700	1.800	67,000	1.7688	-0.56%
2020-03-11	0	1.800	1.700	1.800	1.800	1.810	53,000	95,330	1.7987	1.800	1.700	1.800	1.800	1.810	53,000	1.7987	0.00%
2020-03-10	0	1.800	1.140	1.800	1.750	1.800	62,200	109,336	1.7578	1.800	1.140	1.800	1.750	1.800	62,200	1.7578	-5.26%
2020-03-09	0	1.900	1.760	1.910	1.900	1.920	20,000	38,280	1.9140	1.900	1.760	1.910	1.900	1.920	20,000	1.9140	-1.04%
2020-03-06	0	1.920	1.920	2.010	1.920	1.920	6,500	12,460	1.9169	1.920	1.920	2.010	1.920	1.920	6,500	1.9169	0.00%
2020-03-05	0	1.920	1.920	2.000	-	-	0	0	-	1.920	1.920	2.000	-	-	0	-	0.00%
2020-03-04	0	1.920	1.900	1.980	1.920	1.920	31,600	60,608	1.9180	1.920	1.900	1.980	1.920	1.920	31,600	1.9180	0.00%
2020-03-03	0	1.920	1.920	1.950	1.920	1.980	34,700	67,116	1.9342	1.920	1.920	1.950	1.920	1.980	34,700	1.9342	-4.48%
2020-03-02	0	2.010	1.970	2.010	2.100	2.100	26,000	54,140	2.0823	2.010	1.970	2.010	2.100	2.100	26,000	2.0823	0.50%
2020-02-28	0	2.000	2.000	2.100	-	-	0	0	-	2.000	2.000	2.100	-	-	0	-	0.00%
2020-02-27	0	2.000	2.000	2.100	2.000	2.000	23,000	45,940	1.9974	2.000	2.000	2.100	2.000	2.000	23,000	1.9974	-0.50%
2020-02-26	0	2.010	2.000	2.010	2.010	2.100	38,500	80,253	2.0845	2.010	2.000	2.010	2.010	2.100	38,500	2.0845	-4.29%
2020-02-25	0	2.100	2.020	2.100	2.000	2.100	12,000	24,580	2.0483	2.100	2.020	2.100	2.000	2.100	12,000	2.0483	5.00%
2020-02-24	0	2.000	2.000	2.150	2.000	2.100	25,400	51,803	2.0395	2.000	2.000	2.150	2.000	2.100	25,400	2.0395	-4.31%
2020-02-21	0	2.090	2.080	2.130	1.910	2.150	158,200	314,903	1.9905	2.090	2.080	2.130	1.910	2.150	158,200	1.9905	-2.79%
2020-02-20	0	2.150	2.090	2.150	2.090	2.330	134,200	289,262	2.1555	2.150	2.090	2.150	2.090	2.330	134,200	2.1555	-10.42%
2020-02-19	0	2.400	2.400	2.600	2.400	2.420	12,000	29,000	2.4167	2.400	2.400	2.600	2.400	2.420	12,000	2.4167	-0.83%
2020-02-18	0	2.420	2.220	2.450	2.420	2.460	14,600	35,784	2.4510	2.420	2.220	2.450	2.420	2.460	14,600	2.4510	-4.35%
2020-02-17	0	2.530	2.520	2.530	2.520	2.570	15,000	37,833	2.5222	2.530	2.520	2.530	2.520	2.570	15,000	2.5222	0.40%
2020-02-14	0	2.520	2.520	2.570	2.400	2.510	33,500	81,415	2.4303	2.520	2.520	2.570	2.400	2.510	33,500	2.4303	1.61%
2020-02-13	0	2.480	2.480	2.570	2.470	2.510	32,000	79,715	2.4911	2.480	2.480	2.570	2.470	2.510	32,000	2.4911	-3.88%
2020-02-12	0	2.580	2.530	2.630	2.530	2.580	36,400	92,702	2.5468	2.580	2.530	2.630	2.530	2.580	36,400	2.5468	0.00%
2020-02-11	0	2.580	2.560	2.590	2.400	2.590	120,400	302,361	2.5113	2.580	2.560	2.590	2.400	2.590	120,400	2.5113	-3.37%
2020-02-10	0	2.670	2.630	2.680	2.640	2.690	43,650	116,730	2.6742	2.670	2.630	2.680	2.640	2.690	43,650	2.6742	-0.74%
2020-02-07	0	2.690	2.650	2.690	2.600	2.690	109,900	294,205	2.6770	2.690	2.650	2.690	2.600	2.690	109,900	2.6770	3.46%
2020-02-06	0	2.600	2.580	2.690	2.560	2.700	72,800	192,940	2.6503	2.600	2.580	2.690	2.560	2.700	72,800	2.6503	-2.99%
2020-02-05	0	2.680	2.670	2.680	2.620	2.680	76,400	203,172	2.6593	2.680	2.670	2.680	2.620	2.680	76,400	2.6593	0.37%
2020-02-04	0	2.670	2.670	2.700	2.660	2.750	96,600	260,184	2.6934	2.670	2.670	2.700	2.660	2.750	96,600	2.6934	-0.37%
2020-02-03	0	2.680	2.680	2.690	2.680	2.680	15,000	40,150	2.6767	2.680	2.680	2.690	2.680	2.680	15,000	2.6767	-0.74%
2020-01-31	0	2.700	2.680	2.750	2.690	2.750	49,600	134,123	2.7041	2.700	2.680	2.750	2.690	2.750	49,600	2.7041	-1.10%
2020-01-30	0	2.730	2.680	2.980	2.660	2.780	119,700	322,022	2.6902	2.730	2.680	2.980	2.660	2.780	119,700	2.6902	-2.85%
2020-01-29	0	2.810	2.810	2.940	2.800	2.990	24,500	71,490	2.9180	2.810	2.810	2.940	2.800	2.990	24,500	2.9180	-5.39%
2020-01-24	0	2.970	2.850	2.970	2.970	2.970	4,000	11,880	2.9700	2.970	2.850	2.970	2.970	2.970	4,000	2.9700	4.95%
2020-01-23	0	2.830	2.830	3.000	2.800	2.900	168,100	473,837	2.8188	2.830	2.830	3.000	2.800	2.900	168,100	2.8188	-2.41%
2020-01-22	0	2.900	2.900	3.000	2.750	2.900	23,100	64,192	2.7789	2.900	2.900	3.000	2.750	2.900	23,100	2.7789	2.47%
2020-01-21	0	2.830	2.830	3.700	2.550	2.900	28,000	77,601	2.7715	2.830	2.830	3.700	2.550	2.900	28,000	2.7715	-2.41%
2020-01-20	0	2.900	2.900	3.000	2.810	3.050	80,200	235,626	2.9380	2.900	2.900	3.000	2.810	3.050	80,200	2.9380	-3.33%
2020-01-17	0	3.000	3.000	3.180	2.980	3.200	124,500	379,906	3.0515	3.000	3.000	3.180	2.980	3.200	124,500	3.0515	-0.33%
2020-01-16	0	3.010	3.010	3.100	3.000	3.410	82,500	255,898	3.1018	3.010	3.010	3.100	3.000	3.410	82,500	3.1018	-2.59%
2020-01-15	0	3.090	3.040	3.090	3.000	3.310	169,600	521,219	3.0732	3.090	3.040	3.090	3.000	3.310	169,600	3.0732	0.32%
2020-01-14	0	3.080	3.000	3.080	3.080	3.270	58,600	185,976	3.1737	3.080	3.000	3.080	3.080	3.270	58,600	3.1737	-5.81%
2020-01-13	0	3.270	3.270	3.300	3.200	3.330	103,900	341,809	3.2898	3.270	3.270	3.300	3.200	3.330	103,900	3.2898	-0.30%
2020-01-10	0	3.280	3.260	3.280	3.200	3.400	132,800	438,571	3.3025	3.280	3.260	3.280	3.200	3.400	132,800	3.3025	-2.67%
2020-01-09	0	3.370	3.300	3.370	3.150	3.500	95,400	309,982	3.2493	3.370	3.300	3.370	3.150	3.500	95,400	3.2493	6.98%
2020-01-08	0	3.150	3.020	3.150	2.900	3.800	160,200	495,853	3.0952	3.150	3.020	3.150	2.900	3.800	160,200	3.0952	-4.55%
2020-01-07	0	3.300	3.150	3.300	2.800	4.660	326,900	1,010,468	3.0911	3.300	3.150	3.300	2.800	4.660	326,900	3.0911	-11.29%
2020-01-06	0	0.186	0.186	0.188	0.167	0.199	24,264,000	4,520,956	0.1863	3.720	3.720	3.760	3.340	3.980	1,213,200	3.7265	11.38%
2020-01-03	0	0.167	0.165	0.166	0.161	0.178	10,818,000	1,820,160	0.1683	3.340	3.300	3.320	3.220	3.560	540,900	3.3651	1.83%
2020-01-02	0	0.164	0.164	0.167	0.140	0.176	20,630,000	3,358,688	0.1628	3.280	3.280	3.340	2.800	3.520	1,031,500	3.2561	14.69%
2019-12-31	0	0.143	0.140	0.143	0.137	0.150	2,534,000	356,138	0.1405	2.860	2.800	2.860	2.740	3.000	126,700	2.8109	4.38%
2019-12-30	0	0.137	0.137	0.138	0.122	0.147	7,340,000	971,032	0.1323	2.740	2.740	2.760	2.440	2.940	367,000	2.6459	1.48%
2019-12-27	0	0.135	0.135	0.137	0.126	0.140	8,522,000	1,147,340	0.1346	2.700	2.700	2.740	2.520	2.800	426,100	2.6927	-3.57%
2019-12-24	0	0.140	0.136	0.141	0.121	0.145	6,658,000	905,226	0.1360	2.800	2.720	2.820	2.420	2.900	332,900	2.7192	5.26%
2019-12-23	0	0.133	0.133	0.135	0.120	0.138	6,886,000	874,852	0.1270	2.660	2.660	2.700	2.400	2.760	344,300	2.5410	12.71%
2019-12-20	0	0.118	0.118	0.119	0.109	0.118	4,178,000	486,710	0.1165	2.360	2.360	2.380	2.180	2.360	208,900	2.3299	4.42%
2019-12-19	0	0.113	0.110	0.113	0.105	0.113	4,120,000	454,774	0.1104	2.260	2.200	2.260	2.100	2.260	206,000	2.2076	4.63%
2019-12-18	0	0.108	0.106	0.108	0.101	0.128	4,236,000	454,898	0.1074	2.160	2.120	2.160	2.020	2.560	211,800	2.1478	6.93%
2019-12-17	0	0.101	0.101	0.103	0.094	0.107	10,814,000	1,075,350	0.0994	2.020	2.020	2.060	1.880	2.140	540,700	1.9888	2.02%
2019-12-16	0	0.099	0.099	0.100	0.095	0.176	79,000,000	10,219,124	0.1294	1.980	1.980	2.000	1.900	3.520	3,950,000	2.5871	-19.51%
2019-12-13	0	0.123	0.122	0.123	0.090	0.123	17,636,000	1,945,208	0.1103	2.460	2.440	2.460	1.800	2.460	881,800	2.2060	38.20%
2019-12-12	0	0.089	0.087	0.089	0.085	0.090	1,644,000	142,408	0.0866	1.780	1.740	1.780	1.700	1.800	82,200	1.7325	4.71%
2019-12-11	0	0.085	0.084	0.085	0.080	0.086	1,112,000	92,354	0.0831	1.700	1.680	1.700	1.600	1.720	55,600	1.6610	0.00%
2019-12-10	0	0.085	0.085	0.088	0.082	0.090	3,256,000	278,652	0.0856	1.700	1.700	1.760	1.640	1.800	162,800	1.7116	-5.56%
2019-12-09	0	0.090	0.085	0.090	0.071	0.095	4,275,145	381,136	0.0892	1.800	1.700	1.800	1.420	1.900	213,757	1.7830	12.50%
2019-12-06	0	0.080	0.077	0.080	0.070	0.086	5,880,000	457,536	0.0778	1.600	1.540	1.600	1.400	1.720	294,000	1.5562	14.29%
2019-12-05	0	0.070	0.070	0.072	0.062	0.071	1,430,000	95,720	0.0669	1.400	1.400	1.440	1.240	1.420	71,500	1.3387	7.69%
2019-12-04	0	0.065	0.064	0.065	0.057	0.079	8,927,727	580,260	0.0650	1.300	1.280	1.300	1.140	1.580	446,386	1.2999	-10.96%
2019-12-03	0	0.073	0.073	0.075	0.071	0.082	5,656,000	422,544	0.0747	1.460	1.460	1.500	1.420	1.640	282,800	1.4941	-10.98%
2019-12-02	0	0.082	0.081	0.086	0.081	0.091	4,238,000	364,558	0.0860	1.640	1.620	1.720	1.620	1.820	211,900	1.7204	-6.82%
2019-11-29	0	0.088	0.088	0.090	0.086	0.090	1,330,000	117,328	0.0882	1.760	1.760	1.800	1.720	1.800	66,500	1.7643	0.00%
2019-11-28	0	0.088	0.092	0.094	0.088	0.093	3,196,000	287,326	0.0899	1.760	1.840	1.880	1.760	1.860	159,800	1.7980	-1.12%
2019-11-27	0	0.089	0.088	0.090	0.088	0.095	5,638,000	507,654	0.0900	1.780	1.760	1.800	1.760	1.900	281,900	1.8008	0.00%
2019-11-26	0	0.089	0.087	0.089	0.083	0.093	5,740,000	505,014	0.0880	1.780	1.740	1.780	1.660	1.860	287,000	1.7596	-2.20%
2019-11-25	0	0.091	0.090	0.092	0.088	0.103	8,196,000	745,710	0.0910	1.820	1.800	1.840	1.760	2.060	409,800	1.8197	-9.90%
2019-11-22	0	0.101	0.098	0.101	0.095	0.109	7,642,000	751,524	0.0983	2.020	1.960	2.020	1.900	2.180	382,100	1.9668	1.00%
2019-11-21	0	0.100	0.099	0.104	0.094	0.119	15,040,000	1,519,112	0.1010	2.000	1.980	2.080	1.880	2.380	752,000	2.0201	-15.97%
2019-11-20	0	0.119	0.119	0.121	0.099	0.134	36,922,000	4,486,950	0.1215	2.380	2.380	2.420	1.980	2.680	1,846,100	2.4305	26.60%
2019-11-19	0	0.094	0.094	0.096	0.091	0.096	1,654,000	153,238	0.0926	1.880	1.880	1.920	1.820	1.920	82,700	1.8529	-2.08%
2019-11-18	0	0.096	0.094	0.099	0.088	0.103	5,480,000	501,002	0.0914	1.920	1.880	1.980	1.760	2.060	274,000	1.8285	-6.80%
2019-11-15	0	0.103	0.100	0.103	0.095	0.134	12,310,000	1,381,200	0.1122	2.060	2.000	2.060	1.900	2.680	615,500	2.2440	-15.57%
2019-11-14	0	0.122	0.122	0.123	0.112	0.183	23,758,000	3,184,294	0.1340	2.440	2.440	2.460	2.240	3.660	1,187,900	2.6806	-33.33%
2019-11-13	0	0.183	0.183	0.189	0.180	0.235	7,350,000	1,438,986	0.1958	3.660	3.660	3.780	3.600	4.700	367,500	3.9156	-15.28%
2019-11-12	0	0.216	0.216	0.220	0.200	0.300	35,266,000	8,822,988	0.2502	4.320	4.320	4.400	4.000	6.000	1,763,300	5.0037	1.41%
2019-11-11	0	0.213	0.213	0.215	0.200	0.355	10,214,000	2,319,334	0.2271	4.260	4.260	4.300	4.000	7.100	510,700	4.5415	-40.00%
2019-11-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	7.100	-	-	-	-	0	-	0.00%
2018-03-23	0	0.355	0.355	0.360	0.345	0.370	2,140,000	756,970	0.3537	7.100	7.100	7.200	6.900	7.400	107,000	7.0745	-7.79%
2018-03-22	0	0.385	0.385	0.390	0.370	0.395	840,000	323,250	0.3848	7.700	7.700	7.800	7.400	7.900	42,000	7.6964	-2.53%
2018-03-21	0	0.395	0.395	0.400	0.395	0.400	616,000	243,680	0.3956	7.900	7.900	8.000	7.900	8.000	30,800	7.9117	-1.25%
2018-03-20	0	0.400	0.395	0.400	0.395	0.400	146,000	58,020	0.3974	8.000	7.900	8.000	7.900	8.000	7,300	7.9479	0.00%
2018-03-19	0	0.400	0.395	0.415	0.395	0.400	1,564,000	625,290	0.3998	8.000	7.900	8.300	7.900	8.000	78,200	7.9960	0.00%
2018-03-16	0	0.400	0.395	0.400	0.395	0.405	1,584,000	632,700	0.3994	8.000	7.900	8.000	7.900	8.100	79,200	7.9886	0.00%
2018-03-15	0	0.400	0.400	0.405	0.400	0.405	2,830,000	1,132,850	0.4003	8.000	8.000	8.100	8.000	8.100	141,500	8.0060	-1.23%
2018-03-14	0	0.405	0.400	0.405	0.400	0.410	2,630,000	1,056,540	0.4017	8.100	8.000	8.100	8.000	8.200	131,500	8.0345	-1.22%
2018-03-13	0	0.410	0.410	0.420	0.400	0.420	2,306,000	939,390	0.4074	8.200	8.200	8.400	8.000	8.400	115,300	8.1474	0.00%
2018-03-12	0	0.410	0.400	0.410	0.400	0.420	2,194,000	896,680	0.4087	8.200	8.000	8.200	8.000	8.400	109,700	8.1739	2.50%
2018-03-09	0	0.400	0.395	0.400	0.395	0.410	2,466,000	984,940	0.3994	8.000	7.900	8.000	7.900	8.200	123,300	7.9882	-1.23%
2018-03-08	0	0.405	0.400	0.405	0.395	0.425	4,518,000	1,833,940	0.4059	8.100	8.000	8.100	7.900	8.500	225,900	8.1184	-4.71%
2018-03-07	0	0.425	0.420	0.435	0.415	0.435	2,190,000	929,750	0.4245	8.500	8.400	8.700	8.300	8.700	109,500	8.4909	0.00%
2018-03-06	0	0.425	0.425	0.430	0.420	0.445	3,496,000	1,489,250	0.4260	8.500	8.500	8.600	8.400	8.900	174,800	8.5197	-1.16%
2018-03-05	0	0.430	0.430	0.435	0.430	0.460	1,624,000	712,490	0.4387	8.600	8.600	8.700	8.600	9.200	81,200	8.7745	-4.44%
2018-03-02	0	0.450	0.445	0.450	0.440	0.465	2,618,000	1,179,370	0.4505	9.000	8.900	9.000	8.800	9.300	130,900	9.0097	-2.17%
2018-03-01	0	0.460	0.460	0.470	0.445	0.470	2,466,000	1,138,400	0.4616	9.200	9.200	9.400	8.900	9.400	123,300	9.2328	0.00%
2018-02-28	0	0.460	0.460	0.465	0.450	0.465	1,422,000	651,240	0.4580	9.200	9.200	9.300	9.000	9.300	71,100	9.1595	0.00%
2018-02-27	0	0.460	0.455	0.460	0.455	0.460	810,000	371,530	0.4587	9.200	9.100	9.200	9.100	9.200	40,500	9.1736	0.00%
2018-02-26	0	0.460	0.460	0.465	0.455	0.475	1,464,000	671,030	0.4584	9.200	9.200	9.300	9.100	9.500	73,200	9.1671	-1.08%
2018-02-23	0	0.465	0.455	0.465	0.450	0.465	392,000	181,540	0.4631	9.300	9.100	9.300	9.000	9.300	19,600	9.2622	0.00%
2018-02-22	0	0.465	0.465	0.470	0.460	0.475	394,000	183,430	0.4656	9.300	9.300	9.400	9.200	9.500	19,700	9.3112	0.00%
2018-02-21	0	0.465	0.455	0.465	0.440	0.465	1,246,000	556,930	0.4470	9.300	9.100	9.300	8.800	9.300	62,300	8.9395	4.49%
2018-02-20	0	0.445	0.440	0.445	0.430	0.475	4,994,000	2,271,510	0.4548	8.900	8.800	8.900	8.600	9.500	249,700	9.0970	-6.32%
2018-02-15	0	0.475	0.470	0.490	0.470	0.485	2,816,000	1,342,420	0.4767	9.500	9.400	9.800	9.400	9.700	140,800	9.5342	0.00%
2018-02-14	0	0.475	0.470	0.480	0.475	0.500	5,238,000	2,512,700	0.4797	9.500	9.400	9.600	9.500	10.000	261,900	9.5941	-4.04%
2018-02-13	0	0.495	0.475	0.495	0.460	0.500	3,780,000	1,797,540	0.4755	9.900	9.500	9.900	9.200	10.000	189,000	9.5108	3.13%
2018-02-12	0	0.480	0.475	0.485	0.475	0.495	4,424,000	2,137,650	0.4832	9.600	9.500	9.700	9.500	9.900	221,200	9.6639	1.05%
2018-02-09	0	0.475	0.470	0.475	0.465	0.510	6,004,000	2,873,990	0.4787	9.500	9.400	9.500	9.300	10.20	300,200	9.5736	-8.65%
2018-02-08	0	0.520	0.520	0.540	0.520	0.550	3,034,000	1,611,100	0.5310	10.40	10.40	10.80	10.40	11.00	151,700	10.620	-7.14%
2018-02-07	0	0.560	0.540	0.560	0.540	0.570	4,236,000	2,348,980	0.5545	11.20	10.80	11.20	10.80	11.40	211,800	11.091	1.82%
2018-02-06	0	0.550	0.550	0.560	0.550	0.570	4,582,000	2,547,120	0.5559	11.00	11.00	11.20	11.00	11.40	229,100	11.118	-8.33%
2018-02-05	0	0.600	0.570	0.600	0.550	0.600	3,440,000	1,985,460	0.5772	12.00	11.40	12.00	11.00	12.00	172,000	11.543	0.00%
2018-02-02	0	0.600	0.590	0.600	0.580	0.620	4,294,000	2,540,480	0.5916	12.00	11.80	12.00	11.60	12.40	214,700	11.833	-3.23%
2018-02-01	0	0.620	0.610	0.620	0.610	0.640	2,288,000	1,431,820	0.6258	12.40	12.20	12.40	12.20	12.80	114,400	12.516	-3.12%
2018-01-31	0	0.640	0.630	0.640	0.630	0.650	1,916,000	1,219,400	0.6364	12.80	12.60	12.80	12.60	13.00	95,800	12.729	-1.54%
2018-01-30	0	0.650	0.640	0.660	0.640	0.650	1,734,000	1,114,360	0.6427	13.00	12.80	13.20	12.80	13.00	86,700	12.853	0.00%
2018-01-29	0	0.650	0.650	0.660	0.650	0.670	1,930,000	1,270,480	0.6583	13.00	13.00	13.20	13.00	13.40	96,500	13.166	-5.80%
2018-01-26	0	0.690	0.680	0.690	0.660	0.740	3,450,000	2,404,760	0.6970	13.80	13.60	13.80	13.20	14.80	172,500	13.941	2.99%
2018-01-25	0	0.670	0.670	0.680	0.650	0.700	3,324,000	2,228,020	0.6703	13.40	13.40	13.60	13.00	14.00	166,200	13.406	0.00%
2018-01-24	0	0.670	0.660	0.670	0.650	0.670	1,974,000	1,299,460	0.6583	13.40	13.20	13.40	13.00	13.40	98,700	13.166	3.08%
2018-01-23	0	0.650	0.650	0.660	0.640	0.670	1,718,000	1,128,780	0.6570	13.00	13.00	13.20	12.80	13.40	85,900	13.141	-1.52%
2018-01-22	0	0.660	0.660	0.670	0.650	0.680	1,093,000	725,210	0.6635	13.20	13.20	13.40	13.00	13.60	54,650	13.270	-2.94%
2018-01-19	0	0.680	0.670	0.690	0.640	0.700	2,980,000	1,999,000	0.6708	13.60	13.40	13.80	12.80	14.00	149,000	13.416	4.62%
2018-01-18	0	0.650	0.650	0.660	0.640	0.740	8,364,000	5,681,760	0.6793	13.00	13.00	13.20	12.80	14.80	418,200	13.586	-10.96%
2018-01-17	0	0.730	0.720	0.730	0.720	0.740	804,000	585,540	0.7283	14.60	14.40	14.60	14.40	14.80	40,200	14.566	0.00%
2018-01-16	0	0.730	0.730	0.740	0.720	0.790	2,944,000	2,220,620	0.7543	14.60	14.60	14.80	14.40	15.80	147,200	15.086	-6.41%
2018-01-15	0	0.780	0.770	0.780	0.720	0.780	3,122,000	2,365,140	0.7576	15.60	15.40	15.60	14.40	15.60	156,100	15.151	4.00%
2018-01-12	0	0.750	0.740	0.750	0.730	0.770	2,312,000	1,736,120	0.7509	15.00	14.80	15.00	14.60	15.40	115,600	15.018	0.00%
2018-01-11	0	0.750	0.750	0.760	0.750	0.780	3,874,000	2,966,580	0.7658	15.00	15.00	15.20	15.00	15.60	193,700	15.315	1.35%
2018-01-10	0	0.740	0.750	0.770	0.730	0.790	4,268,000	3,241,720	0.7595	14.80	15.00	15.40	14.60	15.80	213,400	15.191	1.37%
2018-01-09	0	0.730	0.730	0.740	0.730	0.750	640,000	471,400	0.7366	14.60	14.60	14.80	14.60	15.00	32,000	14.731	1.39%
2018-01-08	0	0.720	0.710	0.720	0.710	0.730	326,000	234,500	0.7193	14.40	14.20	14.40	14.20	14.60	16,300	14.387	-1.37%
2018-01-05	0	0.730	0.720	0.730	0.710	0.760	1,900,000	1,416,120	0.7453	14.60	14.40	14.60	14.20	15.20	95,000	14.907	0.00%
2018-01-04	0	0.730	0.720	0.730	0.720	0.760	1,090,000	807,000	0.7404	14.60	14.40	14.60	14.40	15.20	54,500	14.807	1.39%
2018-01-03	0	0.720	0.720	0.730	0.700	0.730	780,000	554,340	0.7107	14.40	14.40	14.60	14.00	14.60	39,000	14.214	1.41%
2018-01-02	0	0.710	0.710	0.720	0.710	0.780	4,844,000	3,595,180	0.7422	14.20	14.20	14.40	14.20	15.60	242,200	14.844	-7.79%
2017-12-29	0	0.770	0.770	0.780	0.700	0.800	6,958,000	5,294,100	0.7609	15.40	15.40	15.60	14.00	16.00	347,900	15.217	13.24%
2017-12-28	0	0.680	0.680	0.690	0.660	0.680	454,000	304,080	0.6698	13.60	13.60	13.80	13.20	13.60	22,700	13.396	1.49%
2017-12-27	0	0.670	0.670	0.700	0.670	0.680	680,000	460,920	0.6778	13.40	13.40	14.00	13.40	13.60	34,000	13.556	-1.47%
2017-12-22	0	0.680	0.680	0.690	0.670	0.700	500,000	340,400	0.6808	13.60	13.60	13.80	13.40	14.00	25,000	13.616	-2.86%
2017-12-21	0	0.700	0.700	0.720	0.700	0.720	180,000	127,560	0.7087	14.00	14.00	14.40	14.00	14.40	9,000	14.173	-2.78%
2017-12-20	0	0.720	0.710	0.720	0.700	0.730	586,000	416,640	0.7110	14.40	14.20	14.40	14.00	14.60	29,300	14.220	2.86%
2017-12-19	0	0.700	0.700	0.710	0.700	0.710	180,000	126,220	0.7012	14.00	14.00	14.20	14.00	14.20	9,000	14.024	0.00%
2017-12-18	0	0.700	0.690	0.700	0.640	0.750	2,532,000	1,794,300	0.7086	14.00	13.80	14.00	12.80	15.00	126,600	14.173	11.11%
2017-12-15	0	0.630	0.630	0.670	0.630	0.650	818,000	528,400	0.6460	12.60	12.60	13.40	12.60	13.00	40,900	12.919	-3.08%
2017-12-14	0	0.650	0.640	0.650	0.640	0.670	212,000	139,180	0.6565	13.00	12.80	13.00	12.80	13.40	10,600	13.130	-2.99%
2017-12-13	0	0.670	0.670	0.680	0.650	0.690	1,106,000	737,600	0.6669	13.40	13.40	13.60	13.00	13.80	55,300	13.338	3.08%
2017-12-12	0	0.650	0.640	0.650	0.620	0.650	532,000	337,120	0.6337	13.00	12.80	13.00	12.40	13.00	26,600	12.674	6.56%
2017-12-11	0	0.610	0.610	0.630	0.570	0.630	1,228,000	734,980	0.5985	12.20	12.20	12.60	11.40	12.60	61,400	11.970	1.67%
2017-12-08	0	0.600	0.590	0.600	0.580	0.600	394,000	234,740	0.5958	12.00	11.80	12.00	11.60	12.00	19,700	11.916	0.00%
2017-12-07	0	0.600	0.590	0.600	0.590	0.650	2,346,000	1,432,860	0.6108	12.00	11.80	12.00	11.80	13.00	117,300	12.215	-7.69%
2017-12-06	0	0.650	0.650	0.660	0.650	0.690	392,000	259,280	0.6614	13.00	13.00	13.20	13.00	13.80	19,600	13.229	-4.41%
2017-12-05	0	0.680	0.660	0.680	0.660	0.690	2,288,000	1,539,280	0.6728	13.60	13.20	13.60	13.20	13.80	114,400	13.455	4.62%
2017-12-04	0	0.650	0.640	0.650	0.650	0.650	742,000	482,300	0.6500	13.00	12.80	13.00	13.00	13.00	37,100	13.000	0.00%
2017-12-01	0	0.650	0.650	0.660	0.650	0.650	1,224,000	795,600	0.6500	13.00	13.00	13.20	13.00	13.00	61,200	13.000	0.00%
2017-11-30	0	0.650	0.650	0.660	0.650	0.660	1,380,000	897,640	0.6505	13.00	13.00	13.20	13.00	13.20	69,000	13.009	-1.52%
2017-11-29	0	0.660	0.650	0.670	0.660	0.670	484,000	319,800	0.6607	13.20	13.00	13.40	13.20	13.40	24,200	13.215	1.54%
2017-11-28	0	0.650	0.640	0.650	0.640	0.680	1,524,000	998,280	0.6550	13.00	12.80	13.00	12.80	13.60	76,200	13.101	1.56%
2017-11-27	0	0.640	0.640	0.650	0.620	0.650	1,046,000	671,540	0.6420	12.80	12.80	13.00	12.40	13.00	52,300	12.840	-1.54%
2017-11-24	0	0.650	0.640	0.650	0.640	0.680	1,902,000	1,260,520	0.6627	13.00	12.80	13.00	12.80	13.60	95,100	13.255	-2.99%
2017-11-23	0	0.670	0.670	0.690	0.660	0.690	1,740,000	1,176,680	0.6763	13.40	13.40	13.80	13.20	13.80	87,000	13.525	-4.29%
2017-11-22	0	0.700	0.690	0.700	0.690	0.710	846,000	591,500	0.6992	14.00	13.80	14.00	13.80	14.20	42,300	13.983	0.00%
2017-11-21	0	0.700	0.690	0.720	0.700	0.740	1,650,000	1,184,980	0.7182	14.00	13.80	14.40	14.00	14.80	82,500	14.363	-5.41%
2017-11-20	0	0.740	0.740	0.760	0.730	0.770	1,248,000	938,180	0.7517	14.80	14.80	15.20	14.60	15.40	62,400	15.035	-2.63%
2017-11-17	0	0.760	0.750	0.770	0.760	0.770	562,000	428,120	0.7618	15.20	15.00	15.40	15.20	15.40	28,100	15.236	-1.30%
2017-11-16	0	0.770	0.770	0.780	0.750	0.780	604,000	462,680	0.7660	15.40	15.40	15.60	15.00	15.60	30,200	15.321	-1.28%
2017-11-15	0	0.780	0.770	0.780	0.760	0.780	590,000	456,240	0.7733	15.60	15.40	15.60	15.20	15.60	29,500	15.466	1.30%
2017-11-14	0	0.770	0.760	0.770	0.760	0.780	294,000	227,140	0.7726	15.40	15.20	15.40	15.20	15.60	14,700	15.452	0.00%
2017-11-13	0	0.770	0.760	0.770	0.760	0.770	478,000	364,860	0.7633	15.40	15.20	15.40	15.20	15.40	23,900	15.266	-1.28%
2017-11-10	0	0.780	0.760	0.780	0.780	0.780	20,000	15,600	0.7800	15.60	15.20	15.60	15.60	15.60	1,000	15.600	0.00%
2017-11-09	0	0.780	0.760	0.780	0.750	0.780	2,452,000	1,886,140	0.7692	15.60	15.20	15.60	15.00	15.60	122,600	15.385	1.30%
2017-11-08	0	0.770	0.760	0.770	0.760	0.770	496,000	377,780	0.7617	15.40	15.20	15.40	15.20	15.40	24,800	15.233	1.32%
2017-11-07	0	0.760	0.760	0.770	0.760	0.770	320,000	245,120	0.7660	15.20	15.20	15.40	15.20	15.40	16,000	15.320	-1.30%
2017-11-06	0	0.770	0.760	0.770	0.770	0.780	356,000	274,720	0.7717	15.40	15.20	15.40	15.40	15.60	17,800	15.434	-1.28%
2017-11-03	0	0.780	0.770	0.780	0.780	0.780	214,000	166,920	0.7800	15.60	15.40	15.60	15.60	15.60	10,700	15.600	0.00%
2017-11-02	0	0.780	0.780	0.790	0.780	0.790	220,000	172,680	0.7849	15.60	15.60	15.80	15.60	15.80	11,000	15.698	-1.27%
2017-11-01	0	0.790	0.780	0.790	0.770	0.790	290,000	225,520	0.7777	15.80	15.60	15.80	15.40	15.80	14,500	15.553	0.00%
2017-10-31	0	0.790	0.790	0.800	0.770	0.790	376,000	295,600	0.7862	15.80	15.80	16.00	15.40	15.80	18,800	15.723	1.28%
2017-10-30	0	0.780	0.770	0.780	0.760	0.780	574,000	442,680	0.7712	15.60	15.40	15.60	15.20	15.60	28,700	15.424	-1.27%
2017-10-27	0	0.790	0.780	0.790	0.750	0.790	942,000	729,280	0.7742	15.80	15.60	15.80	15.00	15.80	47,100	15.484	5.33%
2017-10-26	0	0.750	0.750	0.770	0.740	0.780	2,126,000	1,604,180	0.7546	15.00	15.00	15.40	14.80	15.60	106,300	15.091	-5.06%
2017-10-25	0	0.790	0.770	0.790	0.770	0.790	500,000	390,900	0.7818	15.80	15.40	15.80	15.40	15.80	25,000	15.636	2.60%
2017-10-24	0	0.770	0.770	0.780	0.770	0.770	540,000	415,800	0.7700	15.40	15.40	15.60	15.40	15.40	27,000	15.400	-1.28%
2017-10-23	0	0.780	0.780	0.800	0.770	0.800	678,000	534,700	0.7886	15.60	15.60	16.00	15.40	16.00	33,900	15.773	0.00%
2017-10-20	0	0.780	0.780	0.800	0.780	0.800	1,194,000	942,120	0.7890	15.60	15.60	16.00	15.60	16.00	59,700	15.781	1.30%
2017-10-19	0	0.770	0.770	0.780	0.770	0.810	1,292,000	1,005,920	0.7786	15.40	15.40	15.60	15.40	16.20	64,600	15.572	-1.28%
2017-10-18	0	0.780	0.780	0.790	0.780	0.810	824,000	653,540	0.7931	15.60	15.60	15.80	15.60	16.20	41,200	15.863	-3.70%
2017-10-17	0	0.810	0.780	0.810	0.780	0.820	4,664,000	3,729,600	0.7997	16.20	15.60	16.20	15.60	16.40	233,200	15.993	5.19%
2017-10-16	0	0.770	0.770	0.780	0.770	0.770	54,000	41,580	0.7700	15.40	15.40	15.60	15.40	15.40	2,700	15.400	0.00%
2017-10-13	0	0.770	0.760	0.770	0.770	0.790	746,000	582,440	0.7808	15.40	15.20	15.40	15.40	15.80	37,300	15.615	0.00%
2017-10-12	0	0.770	0.760	0.770	0.770	0.780	378,000	292,260	0.7732	15.40	15.20	15.40	15.40	15.60	18,900	15.463	2.67%
2017-10-11	0	0.750	0.750	0.760	0.750	0.770	1,076,000	817,320	0.7596	15.00	15.00	15.20	15.00	15.40	53,800	15.192	-2.60%
2017-10-10	0	0.770	0.770	0.780	0.770	0.790	870,000	680,780	0.7825	15.40	15.40	15.60	15.40	15.80	43,500	15.650	-1.28%
2017-10-09	0	0.780	0.770	0.780	0.770	0.780	292,000	226,460	0.7755	15.60	15.40	15.60	15.40	15.60	14,600	15.511	0.00%
2017-10-06	0	0.780	0.770	0.790	0.750	0.800	4,446,000	3,467,300	0.7799	15.60	15.40	15.80	15.00	16.00	222,300	15.597	-2.50%
2017-10-04	0	0.800	0.770	0.800	0.780	0.800	200,000	157,240	0.7862	16.00	15.40	16.00	15.60	16.00	10,000	15.724	2.56%
2017-10-03	0	0.780	0.770	0.780	0.780	0.790	446,000	347,920	0.7801	15.60	15.40	15.60	15.60	15.80	22,300	15.602	4.00%
2017-09-29	0	0.750	0.740	0.750	0.740	0.780	4,724,000	3,597,720	0.7616	15.00	14.80	15.00	14.80	15.60	236,200	15.232	-3.85%
2017-09-28	0	0.780	0.780	0.800	0.780	0.800	2,648,000	2,083,880	0.7870	15.60	15.60	16.00	15.60	16.00	132,400	15.739	-2.50%
2017-09-27	0	0.800	0.800	0.810	0.800	0.810	1,054,000	846,380	0.8030	16.00	16.00	16.20	16.00	16.20	52,700	16.060	0.00%
2017-09-26	0	0.800	0.790	0.800	0.790	0.810	254,000	202,980	0.7991	16.00	15.80	16.00	15.80	16.20	12,700	15.983	0.00%
2017-09-25	0	0.800	0.790	0.800	0.790	0.830	3,492,000	2,787,200	0.7982	16.00	15.80	16.00	15.80	16.60	174,600	15.963	-2.44%
2017-09-22	0	0.820	0.820	0.830	0.810	0.830	800,000	658,800	0.8235	16.40	16.40	16.60	16.20	16.60	40,000	16.470	1.23%
2017-09-21	0	0.810	0.810	0.820	0.790	0.810	876,000	705,600	0.8055	16.20	16.20	16.40	15.80	16.20	43,800	16.110	1.25%
2017-09-20	0	0.800	0.800	0.810	0.770	0.820	6,128,000	4,855,200	0.7923	16.00	16.00	16.20	15.40	16.40	306,400	15.846	-1.23%
2017-09-19	0	0.810	0.810	0.820	0.810	0.850	3,300,000	2,746,220	0.8322	16.20	16.20	16.40	16.20	17.00	165,000	16.644	-4.71%
2017-09-18	0	0.850	0.850	0.860	0.840	0.870	2,762,210	2,360,892	0.8547	17.00	17.00	17.20	16.80	17.40	138,111	17.094	1.19%
2017-09-15	0	0.840	0.840	0.860	0.810	0.870	3,644,000	3,056,040	0.8386	16.80	16.80	17.20	16.20	17.40	182,200	16.773	-3.45%
2017-09-14	0	0.870	0.850	0.870	0.780	0.920	6,752,000	5,768,980	0.8544	17.40	17.00	17.40	15.60	18.40	337,600	17.088	-4.40%
2017-09-13	0	0.910	0.900	0.910	0.890	0.930	3,160,000	2,855,660	0.9037	18.20	18.00	18.20	17.80	18.60	158,000	18.074	-1.09%
2017-09-12	0	0.920	0.910	0.920	0.910	0.950	9,614,000	8,867,280	0.9223	18.40	18.20	18.40	18.20	19.00	480,700	18.447	1.10%
2017-09-11	0	0.910	0.910	0.920	0.880	0.950	11,872,000	10,782,520	0.9082	18.20	18.20	18.40	17.60	19.00	593,600	18.165	1.11%
2017-09-08	0	0.900	0.890	0.910	0.880	0.990	17,986,000	16,438,520	0.9140	18.00	17.80	18.20	17.60	19.80	899,300	18.279	1.12%
2017-09-07	0	0.890	0.890	0.900	0.870	0.900	4,708,001	4,179,960	0.8878	17.80	17.80	18.00	17.40	18.00	235,400	17.757	2.30%
2017-09-06	0	0.870	0.860	0.870	0.860	0.880	3,796,000	3,283,060	0.8649	17.40	17.20	17.40	17.20	17.60	189,800	17.297	1.16%
2017-09-05	0	0.860	0.860	0.870	0.860	0.900	6,192,000	5,458,660	0.8816	17.20	17.20	17.40	17.20	18.00	309,600	17.631	-2.27%
2017-09-04	0	0.880	0.880	0.890	0.850	0.920	10,882,000	9,527,660	0.8755	17.60	17.60	17.80	17.00	18.40	544,100	17.511	4.76%
2017-09-01	0	0.840	0.830	0.850	0.820	0.860	4,004,000	3,325,880	0.8306	16.80	16.60	17.00	16.40	17.20	200,200	16.613	1.20%
2017-08-31	0	0.830	0.820	0.830	0.830	0.830	498,000	413,340	0.8300	16.60	16.40	16.60	16.60	16.60	24,900	16.600	0.00%
2017-08-30	0	0.830	0.820	0.840	0.820	0.840	524,000	434,920	0.8300	16.60	16.40	16.80	16.40	16.80	26,200	16.600	-1.19%
2017-08-29	0	0.840	0.820	0.840	0.810	0.840	1,948,000	1,594,660	0.8186	16.80	16.40	16.80	16.20	16.80	97,400	16.372	1.20%
2017-08-28	0	0.830	0.820	0.830	0.820	0.830	2,382,000	1,963,940	0.8245	16.60	16.40	16.60	16.40	16.60	119,100	16.490	0.00%
2017-08-25	0	0.830	0.820	0.830	0.810	0.850	7,888,000	6,565,780	0.8324	16.60	16.40	16.60	16.20	17.00	394,400	16.648	0.00%
2017-08-24	0	0.830	0.830	0.840	0.820	0.850	4,174,000	3,470,500	0.8315	16.60	16.60	16.80	16.40	17.00	208,700	16.629	0.00%
2017-08-22	0	0.830	0.820	0.830	0.820	0.830	1,830,000	1,517,800	0.8294	16.60	16.40	16.60	16.40	16.60	91,500	16.588	1.22%
2017-08-21	0	0.820	0.820	0.830	0.820	0.840	1,798,000	1,497,140	0.8327	16.40	16.40	16.60	16.40	16.80	89,900	16.653	0.00%
2017-08-18	0	0.820	0.820	0.830	0.820	0.840	2,656,000	2,198,860	0.8279	16.40	16.40	16.60	16.40	16.80	132,800	16.558	-1.20%
2017-08-17	0	0.830	0.820	0.830	0.790	0.860	8,754,000	7,258,580	0.8292	16.60	16.40	16.60	15.80	17.20	437,700	16.583	3.75%
2017-08-16	0	0.800	0.790	0.800	0.790	0.800	919,000	730,010	0.7944	16.00	15.80	16.00	15.80	16.00	45,950	15.887	1.27%
2017-08-15	0	0.790	0.790	0.800	0.780	0.810	780,000	623,280	0.7991	15.80	15.80	16.00	15.60	16.20	39,000	15.982	-1.25%
2017-08-14	0	0.800	0.790	0.800	0.780	0.800	1,482,000	1,184,420	0.7992	16.00	15.80	16.00	15.60	16.00	74,100	15.984	0.00%
2017-08-11	0	0.800	0.790	0.800	0.780	0.800	1,890,000	1,498,840	0.7930	16.00	15.80	16.00	15.60	16.00	94,500	15.861	1.27%
2017-08-10	0	0.790	0.790	0.800	0.780	0.820	2,866,000	2,279,920	0.7955	15.80	15.80	16.00	15.60	16.40	143,300	15.910	-3.66%
2017-08-09	0	0.820	0.810	0.820	0.790	0.830	2,344,000	1,906,920	0.8135	16.40	16.20	16.40	15.80	16.60	117,200	16.271	3.80%
2017-08-08	0	0.790	0.790	0.800	0.780	0.800	424,000	333,140	0.7857	15.80	15.80	16.00	15.60	16.00	21,200	15.714	1.28%
2017-08-07	0	0.780	0.780	0.790	0.780	0.820	1,940,000	1,554,280	0.8012	15.60	15.60	15.80	15.60	16.40	97,000	16.024	-1.27%
2017-08-04	0	0.790	0.790	0.800	0.770	0.800	2,214,000	1,763,700	0.7966	15.80	15.80	16.00	15.40	16.00	110,700	15.932	-1.25%
2017-08-03	0	0.800	0.780	0.800	0.750	0.800	1,274,000	990,680	0.7776	16.00	15.60	16.00	15.00	16.00	63,700	15.552	2.56%
2017-08-02	0	0.780	0.770	0.780	0.760	0.810	2,836,000	2,214,340	0.7808	15.60	15.40	15.60	15.20	16.20	141,800	15.616	2.63%
2017-08-01	0	0.760	0.750	0.760	0.760	0.830	7,554,000	6,046,920	0.8005	15.20	15.00	15.20	15.20	16.60	377,700	16.010	-7.32%
2017-07-31	0	0.820	0.820	0.830	0.790	0.840	3,290,000	2,748,940	0.8355	16.40	16.40	16.60	15.80	16.80	164,500	16.711	0.00%
2017-07-28	0	0.820	0.820	0.830	0.810	0.860	3,580,000	2,979,940	0.8324	16.40	16.40	16.60	16.20	17.20	179,000	16.648	0.00%
2017-07-27	0	0.820	0.820	0.830	0.800	0.850	6,852,000	5,701,900	0.8322	16.40	16.40	16.60	16.00	17.00	342,600	16.643	2.50%
2017-07-26	0	0.800	0.800	0.810	0.790	0.860	12,632,000	10,501,480	0.8313	16.00	16.00	16.20	15.80	17.20	631,600	16.627	0.00%
2017-07-25	0	0.800	0.790	0.800	0.640	0.820	14,490,500	11,064,155	0.7635	16.00	15.80	16.00	12.80	16.40	724,525	15.271	19.40%
2017-07-24	0	0.670	0.670	0.680	0.670	0.700	4,722,000	3,202,600	0.6782	13.40	13.40	13.60	13.40	14.00	236,100	13.565	0.00%
2017-07-21	0	0.670	0.670	0.680	0.640	0.690	5,720,000	3,809,320	0.6660	13.40	13.40	13.60	12.80	13.80	286,000	13.319	6.35%
2017-07-20	0	0.630	0.620	0.630	0.610	0.640	2,628,000	1,637,620	0.6231	12.60	12.40	12.60	12.20	12.80	131,400	12.463	-1.56%
2017-07-19	0	0.640	0.620	0.630	0.590	0.650	8,658,000	5,375,300	0.6208	12.80	12.40	12.60	11.80	13.00	432,900	12.417	14.29%
2017-07-18	0	0.560	0.560	0.580	0.540	0.580	4,056,000	2,299,620	0.5670	11.20	11.20	11.60	10.80	11.60	202,800	11.339	1.82%
2017-07-17	0	0.550	0.540	0.550	0.510	0.550	1,132,000	607,560	0.5367	11.00	10.80	11.00	10.20	11.00	56,600	10.734	7.84%
2017-07-14	0	0.510	0.510	0.520	0.510	0.520	310,000	158,380	0.5109	10.20	10.20	10.40	10.20	10.40	15,500	10.218	0.00%
2017-07-13	0	0.510	0.510	0.520	0.500	0.520	1,564,000	803,780	0.5139	10.20	10.20	10.40	10.000	10.40	78,200	10.279	-1.92%
2017-07-12	0	0.520	0.520	0.530	0.520	0.540	396,000	213,100	0.5381	10.40	10.40	10.60	10.40	10.80	19,800	10.763	-1.89%
2017-07-11	0	0.530	0.520	0.530	0.530	0.550	934,000	501,940	0.5374	10.60	10.40	10.60	10.60	11.00	46,700	10.748	-3.64%
2017-07-10	0	0.550	0.530	0.550	0.520	0.550	1,188,000	634,660	0.5342	11.00	10.60	11.00	10.40	11.00	59,400	10.685	0.00%
2017-07-07	0	0.550	0.530	0.550	0.520	0.550	400,000	212,000	0.5300	11.00	10.60	11.00	10.40	11.00	20,000	10.600	0.00%
2017-07-06	0	0.550	0.540	0.550	0.510	0.550	928,000	489,560	0.5275	11.00	10.80	11.00	10.20	11.00	46,400	10.551	1.85%
2017-07-05	0	0.540	0.530	0.540	0.510	0.540	350,000	181,000	0.5171	10.80	10.60	10.80	10.20	10.80	17,500	10.343	1.89%
2017-07-04	0	0.530	0.520	0.530	0.500	0.540	1,022,000	520,820	0.5096	10.60	10.40	10.60	10.000	10.80	51,100	10.192	1.92%
2017-07-03	0	0.520	0.510	0.520	0.510	0.530	434,000	224,440	0.5171	10.40	10.20	10.40	10.20	10.60	21,700	10.343	-1.89%
2017-06-30	0	0.530	0.520	0.530	0.500	0.540	640,000	335,920	0.5249	10.60	10.40	10.60	10.000	10.80	32,000	10.498	3.92%
2017-06-29	0	0.510	0.510	0.520	0.510	0.510	44,000	22,600	0.5136	10.20	10.20	10.40	10.20	10.20	2,200	10.273	-1.92%
2017-06-28	0	0.520	0.510	0.520	0.510	0.520	672,000	344,280	0.5123	10.40	10.20	10.40	10.20	10.40	33,600	10.246	-1.89%
2017-06-27	0	0.530	0.520	0.530	0.520	0.540	1,030,000	542,520	0.5267	10.60	10.40	10.60	10.40	10.80	51,500	10.534	-1.85%
2017-06-26	0	0.540	0.540	0.560	0.530	0.540	588,000	314,040	0.5341	10.80	10.80	11.20	10.60	10.80	29,400	10.682	0.00%
2017-06-23	0	0.540	0.530	0.540	0.540	0.540	372,000	200,880	0.5400	10.80	10.60	10.80	10.80	10.80	18,600	10.800	0.00%
2017-06-22	0	0.540	0.540	0.550	0.540	0.550	192,000	104,500	0.5443	10.80	10.80	11.00	10.80	11.00	9,600	10.885	-1.82%
2017-06-21	0	0.550	0.540	0.550	0.530	0.560	990,000	539,680	0.5451	11.00	10.80	11.00	10.60	11.20	49,500	10.903	0.00%
2017-06-20	0	0.550	0.540	0.550	0.530	0.550	640,000	348,860	0.5451	11.00	10.80	11.00	10.60	11.00	32,000	10.902	0.00%
2017-06-19	0	0.550	0.550	0.560	0.550	0.560	268,000	148,820	0.5553	11.00	11.00	11.20	11.00	11.20	13,400	11.106	-1.79%
2017-06-16	0	0.560	0.560	0.570	0.550	0.560	748,000	413,460	0.5528	11.20	11.20	11.40	11.00	11.20	37,400	11.055	1.82%
2017-06-15	0	0.550	0.550	0.560	0.550	0.570	538,000	303,600	0.5643	11.00	11.00	11.20	11.00	11.40	26,900	11.286	-3.51%
2017-06-14	0	0.570	0.570	0.580	0.560	0.580	178,000	102,580	0.5763	11.40	11.40	11.60	11.20	11.60	8,900	11.526	0.00%
2017-06-13	0	0.570	0.560	0.570	0.560	0.570	658,000	374,760	0.5695	11.40	11.20	11.40	11.20	11.40	32,900	11.391	-1.72%
2017-06-12	0	0.580	0.570	0.580	0.570	0.580	64,000	36,760	0.5744	11.60	11.40	11.60	11.40	11.60	3,200	11.488	0.00%
2017-06-09	0	0.580	0.570	0.580	0.570	0.590	390,000	225,900	0.5792	11.60	11.40	11.60	11.40	11.80	19,500	11.585	-1.69%
2017-06-08	0	0.590	0.580	0.590	0.580	0.600	230,000	134,260	0.5837	11.80	11.60	11.80	11.60	12.00	11,500	11.675	0.00%
2017-06-07	0	0.590	0.580	0.590	0.570	0.610	266,000	155,100	0.5831	11.80	11.60	11.80	11.40	12.20	13,300	11.662	3.51%
2017-06-06	0	0.570	0.570	0.580	0.560	0.570	200,000	113,920	0.5696	11.40	11.40	11.60	11.20	11.40	10,000	11.392	1.79%
2017-06-05	0	0.560	0.550	0.560	0.550	0.560	172,000	96,140	0.5590	11.20	11.00	11.20	11.00	11.20	8,600	11.179	1.82%
2017-06-02	0	0.550	0.550	0.560	0.550	0.560	218,000	121,640	0.5580	11.00	11.00	11.20	11.00	11.20	10,900	11.160	-1.79%
2017-06-01	0	0.560	0.560	0.570	0.550	0.570	200,000	111,220	0.5561	11.20	11.20	11.40	11.00	11.40	10,000	11.122	-1.75%
2017-05-31	0	0.570	0.560	0.570	0.560	0.590	1,004,000	568,680	0.5664	11.40	11.20	11.40	11.20	11.80	50,200	11.328	-1.72%
2017-05-29	0	0.580	0.570	0.580	0.570	0.590	60,000	34,820	0.5803	11.60	11.40	11.60	11.40	11.80	3,000	11.607	-1.69%
2017-05-26	0	0.590	0.570	0.590	0.550	0.590	1,278,000	723,920	0.5664	11.80	11.40	11.80	11.00	11.80	63,900	11.329	0.00%
2017-05-25	0	0.590	0.590	0.600	0.530	0.590	1,684,000	950,920	0.5647	11.80	11.80	12.00	10.60	11.80	84,200	11.294	5.36%
2017-05-24	0	0.560	0.560	0.570	0.550	0.570	1,552,000	872,320	0.5621	11.20	11.20	11.40	11.00	11.40	77,600	11.241	-1.75%
2017-05-23	0	0.570	0.560	0.570	0.560	0.590	630,000	360,180	0.5717	11.40	11.20	11.40	11.20	11.80	31,500	11.434	-3.39%
2017-05-22	0	0.590	0.580	0.590	0.580	0.600	662,000	388,520	0.5869	11.80	11.60	11.80	11.60	12.00	33,100	11.738	-1.67%
2017-05-19	0	0.600	0.600	0.620	0.590	0.610	110,000	66,220	0.6020	12.00	12.00	12.40	11.80	12.20	5,500	12.040	0.00%
2017-05-18	0	0.600	0.580	0.600	0.590	0.600	52,000	31,080	0.5977	12.00	11.60	12.00	11.80	12.00	2,600	11.954	0.00%
2017-05-17	0	0.600	0.590	0.600	0.600	0.610	682,000	411,700	0.6037	12.00	11.80	12.00	12.00	12.20	34,100	12.073	-3.23%
2017-05-16	0	0.620	0.600	0.620	0.570	0.640	3,856,000	2,340,520	0.6070	12.40	12.00	12.40	11.40	12.80	192,800	12.140	6.90%
2017-05-15	0	0.580	0.580	0.600	0.560	0.600	1,808,000	1,033,500	0.5716	11.60	11.60	12.00	11.20	12.00	90,400	11.433	-3.33%
2017-05-12	0	0.600	0.590	0.600	0.590	0.610	156,000	92,300	0.5917	12.00	11.80	12.00	11.80	12.20	7,800	11.833	0.00%
2017-05-11	0	0.600	0.580	0.600	0.590	0.610	720,000	431,260	0.5990	12.00	11.60	12.00	11.80	12.20	36,000	11.979	-1.64%
2017-05-10	0	0.610	0.610	0.620	0.600	0.660	1,284,000	801,580	0.6243	12.20	12.20	12.40	12.00	13.20	64,200	12.486	0.00%
2017-05-09	0	0.610	0.610	0.620	0.610	0.670	970,000	617,820	0.6369	12.20	12.20	12.40	12.20	13.40	48,500	12.739	-1.61%
2017-05-08	0	0.620	0.600	0.610	0.610	0.630	586,000	359,720	0.6139	12.40	12.00	12.20	12.20	12.60	29,300	12.277	0.00%
2017-05-05	0	0.620	0.600	0.620	0.600	0.630	1,380,000	849,580	0.6156	12.40	12.00	12.40	12.00	12.60	69,000	12.313	1.64%
2017-05-04	0	0.610	0.600	0.610	0.590	0.620	1,168,000	715,960	0.6130	12.20	12.00	12.20	11.80	12.40	58,400	12.260	0.00%
2017-05-02	0	0.610	0.590	0.610	0.580	0.610	1,762,000	1,061,500	0.6024	12.20	11.80	12.20	11.60	12.20	88,100	12.049	3.39%
2017-04-28	0	0.590	0.580	0.590	0.580	0.600	402,000	237,300	0.5903	11.80	11.60	11.80	11.60	12.00	20,100	11.806	-3.28%
2017-04-27	0	0.610	0.590	0.610	0.570	0.610	880,000	515,260	0.5855	12.20	11.80	12.20	11.40	12.20	44,000	11.710	0.00%
2017-04-26	0	0.610	0.590	0.610	0.590	0.620	1,076,000	650,380	0.6044	12.20	11.80	12.20	11.80	12.40	53,800	12.089	1.67%
2017-04-25	0	0.600	0.580	0.600	0.570	0.610	924,000	541,020	0.5855	12.00	11.60	12.00	11.40	12.20	46,200	11.710	3.45%
2017-04-24	0	0.580	0.560	0.590	0.550	0.590	944,000	538,580	0.5705	11.60	11.20	11.80	11.00	11.80	47,200	11.411	1.75%
2017-04-21	0	0.570	0.560	0.570	0.550	0.590	2,544,000	1,414,340	0.5560	11.40	11.20	11.40	11.00	11.80	127,200	11.119	-3.39%
2017-04-20	0	0.590	0.570	0.590	0.540	0.600	1,260,000	708,660	0.5624	11.80	11.40	11.80	10.80	12.00	63,000	11.249	5.36%
2017-04-19	0	0.560	0.550	0.560	0.530	0.560	1,970,000	1,066,880	0.5416	11.20	11.00	11.20	10.60	11.20	98,500	10.831	3.70%
2017-04-18	0	0.540	0.530	0.540	0.530	0.600	5,136,000	2,883,300	0.5614	10.80	10.60	10.80	10.60	12.00	256,800	11.228	-8.47%
2017-04-13	0	0.590	0.580	0.590	0.590	0.640	5,776,000	3,439,920	0.5956	11.80	11.60	11.80	11.80	12.80	288,800	11.911	-4.84%
2017-04-12	0	0.620	0.620	0.630	0.620	0.660	2,708,000	1,689,480	0.6239	12.40	12.40	12.60	12.40	13.20	135,400	12.478	-3.12%
2017-04-11	0	0.640	0.630	0.640	0.630	0.660	818,000	529,340	0.6471	12.80	12.60	12.80	12.60	13.20	40,900	12.942	-3.03%
2017-04-10	0	0.660	0.650	0.660	0.650	0.660	472,000	307,020	0.6505	13.20	13.00	13.20	13.00	13.20	23,600	13.009	-1.49%
2017-04-07	0	0.670	0.650	0.670	0.640	0.670	782,000	511,940	0.6547	13.40	13.00	13.40	12.80	13.40	39,100	13.093	0.00%
2017-04-06	0	0.670	0.650	0.670	0.650	0.670	306,000	199,840	0.6531	13.40	13.00	13.40	13.00	13.40	15,300	13.061	0.00%
2017-04-05	0	0.670	0.650	0.670	0.650	0.670	1,132,000	746,320	0.6593	13.40	13.00	13.40	13.00	13.40	56,600	13.186	0.00%
2017-04-03	0	0.670	0.660	0.670	0.660	0.690	342,000	228,080	0.6669	13.40	13.20	13.40	13.20	13.80	17,100	13.338	-2.90%
2017-03-31	0	0.690	0.660	0.690	0.660	0.710	1,136,000	769,380	0.6773	13.80	13.20	13.80	13.20	14.20	56,800	13.545	4.55%
2017-03-30	0	0.660	0.660	0.670	0.660	0.680	1,532,000	1,016,840	0.6637	13.20	13.20	13.40	13.20	13.60	76,600	13.275	-4.35%
2017-03-29	0	0.690	0.670	0.690	0.670	0.720	474,000	323,640	0.6828	13.80	13.40	13.80	13.40	14.40	23,700	13.656	-1.43%
2017-03-28	0	0.700	0.670	0.700	0.670	0.700	494,000	337,540	0.6833	14.00	13.40	14.00	13.40	14.00	24,700	13.666	0.00%
2017-03-27	0	0.700	0.670	0.700	0.660	0.700	1,004,000	680,440	0.6777	14.00	13.40	14.00	13.20	14.00	50,200	13.555	0.00%
2017-03-24	0	0.700	0.690	0.700	0.690	0.710	346,000	241,800	0.6988	14.00	13.80	14.00	13.80	14.20	17,300	13.977	0.00%
2017-03-23	0	0.700	0.680	0.700	0.680	0.700	330,000	227,440	0.6892	14.00	13.60	14.00	13.60	14.00	16,500	13.784	0.00%
2017-03-22	0	0.700	0.680	0.700	0.680	0.700	230,000	158,660	0.6898	14.00	13.60	14.00	13.60	14.00	11,500	13.797	0.00%
2017-03-21	0	0.700	0.690	0.700	0.670	0.700	660,000	453,840	0.6876	14.00	13.80	14.00	13.40	14.00	33,000	13.753	1.45%
2017-03-20	0	0.690	0.670	0.690	0.640	0.700	2,418,000	1,616,480	0.6685	13.80	13.40	13.80	12.80	14.00	120,900	13.370	0.00%
2017-03-17	0	0.690	0.690	0.700	0.690	0.720	1,064,650	755,209	0.7093	13.80	13.80	14.00	13.80	14.40	53,233	14.187	-2.82%
2017-03-16	0	0.710	0.710	0.720	0.700	0.720	534,000	376,820	0.7057	14.20	14.20	14.40	14.00	14.40	26,700	14.113	0.00%
2017-03-15	0	0.710	0.700	0.710	0.700	0.740	554,000	392,700	0.7088	14.20	14.00	14.20	14.00	14.80	27,700	14.177	-1.39%
2017-03-14	0	0.720	0.710	0.730	0.710	0.730	100,000	72,420	0.7242	14.40	14.20	14.60	14.20	14.60	5,000	14.484	1.41%
2017-03-13	0	0.710	0.700	0.710	0.700	0.730	2,062,000	1,456,600	0.7064	14.20	14.00	14.20	14.00	14.60	103,100	14.128	-2.74%
2017-03-10	0	0.730	0.720	0.730	0.720	0.740	686,000	501,340	0.7308	14.60	14.40	14.60	14.40	14.80	34,300	14.616	-1.35%
2017-03-09	0	0.740	0.740	0.750	0.740	0.750	1,136,000	847,860	0.7464	14.80	14.80	15.00	14.80	15.00	56,800	14.927	-1.33%
2017-03-08	0	0.750	0.730	0.750	0.730	0.750	658,000	489,860	0.7445	15.00	14.60	15.00	14.60	15.00	32,900	14.889	2.74%
2017-03-07	0	0.730	0.730	0.740	0.730	0.740	1,136,000	834,920	0.7350	14.60	14.60	14.80	14.60	14.80	56,800	14.699	0.00%
2017-03-06	0	0.730	0.730	0.740	0.730	0.740	324,000	239,220	0.7383	14.60	14.60	14.80	14.60	14.80	16,200	14.767	-2.67%
2017-03-03	0	0.750	0.730	0.750	0.730	0.750	270,000	199,440	0.7387	15.00	14.60	15.00	14.60	15.00	13,500	14.773	1.35%
2017-03-02	0	0.740	0.730	0.740	0.730	0.750	1,012,000	752,920	0.7440	14.80	14.60	14.80	14.60	15.00	50,600	14.880	1.37%
2017-03-01	0	0.730	0.720	0.740	0.720	0.750	1,770,000	1,303,440	0.7364	14.60	14.40	14.80	14.40	15.00	88,500	14.728	-2.67%
2017-02-28	0	0.750	0.730	0.750	0.730	0.750	1,748,000	1,306,760	0.7476	15.00	14.60	15.00	14.60	15.00	87,400	14.951	1.35%
2017-02-27	0	0.740	0.740	0.750	0.740	0.760	512,000	382,600	0.7473	14.80	14.80	15.00	14.80	15.20	25,600	14.945	-1.33%
2017-02-24	0	0.750	0.740	0.750	0.740	0.750	1,498,000	1,120,520	0.7480	15.00	14.80	15.00	14.80	15.00	74,900	14.960	1.35%
2017-02-23	0	0.740	0.740	0.750	0.740	0.780	1,490,000	1,120,380	0.7519	14.80	14.80	15.00	14.80	15.60	74,500	15.039	-2.63%
2017-02-22	0	0.760	0.740	0.760	0.740	0.760	4,494,000	3,350,400	0.7455	15.20	14.80	15.20	14.80	15.20	224,700	14.911	1.33%
2017-02-21	0	0.750	0.740	0.750	0.740	0.760	1,136,000	846,200	0.7449	15.00	14.80	15.00	14.80	15.20	56,800	14.898	-2.60%
2017-02-20	0	0.770	0.760	0.770	0.750	0.770	2,356,000	1,788,460	0.7591	15.40	15.20	15.40	15.00	15.40	117,800	15.182	0.00%
2017-02-17	0	0.770	0.760	0.770	0.740	0.780	2,047,000	1,543,030	0.7538	15.40	15.20	15.40	14.80	15.60	102,350	15.076	0.00%
2017-02-16	0	0.770	0.760	0.770	0.750	0.770	2,198,000	1,674,940	0.7620	15.40	15.20	15.40	15.00	15.40	109,900	15.241	0.00%
2017-02-15	0	0.770	0.750	0.770	0.730	0.800	3,352,000	2,534,060	0.7560	15.40	15.00	15.40	14.60	16.00	167,600	15.120	-1.28%
2017-02-14	0	0.780	0.770	0.780	0.760	0.810	758,000	588,980	0.7770	15.60	15.40	15.60	15.20	16.20	37,900	15.540	2.63%
2017-02-13	0	0.760	0.760	0.770	0.750	0.770	564,000	428,460	0.7597	15.20	15.20	15.40	15.00	15.40	28,200	15.194	-1.30%
2017-02-10	0	0.770	0.760	0.770	0.760	0.780	1,320,000	1,025,600	0.7770	15.40	15.20	15.40	15.20	15.60	66,000	15.539	0.00%
2017-02-09	0	0.770	0.760	0.770	0.740	0.780	664,000	509,040	0.7666	15.40	15.20	15.40	14.80	15.60	33,200	15.333	0.00%
2017-02-08	0	0.770	0.750	0.760	0.720	0.770	1,916,000	1,423,720	0.7431	15.40	15.00	15.20	14.40	15.40	95,800	14.861	4.05%
2017-02-07	0	0.740	0.720	0.740	0.720	0.750	944,000	685,760	0.7264	14.80	14.40	14.80	14.40	15.00	47,200	14.529	-1.33%
2017-02-06	0	0.750	0.740	0.750	0.720	0.750	1,490,000	1,108,080	0.7437	15.00	14.80	15.00	14.40	15.00	74,500	14.874	1.35%
2017-02-03	0	0.740	0.720	0.740	0.710	0.740	304,000	219,500	0.7220	14.80	14.40	14.80	14.20	14.80	15,200	14.441	0.00%
2017-02-02	0	0.740	0.730	0.740	0.720	0.750	812,000	593,360	0.7307	14.80	14.60	14.80	14.40	15.00	40,600	14.615	1.37%
2017-02-01	0	0.730	0.710	0.730	0.710	0.730	392,000	282,520	0.7207	14.60	14.20	14.60	14.20	14.60	19,600	14.414	2.82%
2017-01-27	0	0.710	0.710	0.720	0.710	0.710	66,000	46,860	0.7100	14.20	14.20	14.40	14.20	14.20	3,300	14.200	-2.74%
2017-01-26	0	0.730	0.710	0.730	0.710	0.730	430,000	309,640	0.7201	14.60	14.20	14.60	14.20	14.60	21,500	14.402	0.00%
2017-01-25	0	0.730	0.720	0.730	0.720	0.730	422,000	304,860	0.7224	14.60	14.40	14.60	14.40	14.60	21,100	14.448	0.00%
2017-01-24	0	0.730	0.700	0.730	0.700	0.740	1,092,000	781,900	0.7160	14.60	14.00	14.60	14.00	14.80	54,600	14.321	1.39%
2017-01-23	0	0.720	0.710	0.720	0.700	0.750	1,698,000	1,223,860	0.7208	14.40	14.20	14.40	14.00	15.00	84,900	14.415	0.00%
2017-01-20	0	0.720	0.720	0.730	0.680	0.760	4,274,000	3,099,380	0.7252	14.40	14.40	14.60	13.60	15.20	213,700	14.503	1.41%
2017-01-19	0	0.710	0.700	0.710	0.680	0.720	4,398,000	3,080,040	0.7003	14.20	14.00	14.20	13.60	14.40	219,900	14.007	7.58%
2017-01-18	0	0.660	0.660	0.680	0.630	0.680	1,614,000	1,070,640	0.6633	13.20	13.20	13.60	12.60	13.60	80,700	13.267	1.54%
2017-01-17	0	0.650	0.640	0.650	0.630	0.660	220,000	140,560	0.6389	13.00	12.80	13.00	12.60	13.20	11,000	12.778	-1.52%
2017-01-16	0	0.660	0.630	0.660	0.630	0.660	254,000	163,000	0.6417	13.20	12.60	13.20	12.60	13.20	12,700	12.835	3.13%
2017-01-13	0	0.640	0.640	0.650	0.640	0.650	406,000	260,000	0.6404	12.80	12.80	13.00	12.80	13.00	20,300	12.808	-3.03%
2017-01-12	0	0.660	0.640	0.660	0.640	0.660	256,000	165,280	0.6456	13.20	12.80	13.20	12.80	13.20	12,800	12.913	3.13%
2017-01-11	0	0.640	0.640	0.650	0.640	0.670	174,000	113,020	0.6495	12.80	12.80	13.00	12.80	13.40	8,700	12.991	-4.48%
2017-01-10	0	0.670	0.660	0.670	0.640	0.670	726,000	478,220	0.6587	13.40	13.20	13.40	12.80	13.40	36,300	13.174	0.00%
2017-01-09	0	0.670	0.650	0.680	0.650	0.690	708,000	469,660	0.6634	13.40	13.00	13.60	13.00	13.80	35,400	13.267	1.52%
2017-01-06	0	0.660	0.630	0.660	0.630	0.670	546,000	351,200	0.6432	13.20	12.60	13.20	12.60	13.40	27,300	12.864	1.54%
2017-01-05	0	0.650	0.640	0.650	0.650	0.660	260,000	169,100	0.6504	13.00	12.80	13.00	13.00	13.20	13,000	13.008	-1.52%
2017-01-04	0	0.660	0.650	0.660	0.640	0.660	270,000	173,960	0.6443	13.20	13.00	13.20	12.80	13.20	13,500	12.886	0.00%
2017-01-03	0	0.660	0.650	0.660	0.650	0.670	290,000	191,040	0.6588	13.20	13.00	13.20	13.00	13.40	14,500	13.175	-1.49%
2016-12-30	0	0.670	0.660	0.670	0.660	0.680	226,000	151,240	0.6692	13.40	13.20	13.40	13.20	13.60	11,300	13.384	0.00%
2016-12-29	0	0.670	0.670	0.680	0.670	0.680	350,000	236,000	0.6743	13.40	13.40	13.60	13.40	13.60	17,500	13.486	-1.47%
2016-12-28	0	0.680	0.670	0.680	0.670	0.680	720,000	487,020	0.6764	13.60	13.40	13.60	13.40	13.60	36,000	13.528	0.00%
2016-12-23	0	0.680	0.650	0.680	0.630	0.680	2,546,000	1,683,660	0.6613	13.60	13.00	13.60	12.60	13.60	127,300	13.226	1.49%
2016-12-22	0	0.670	0.660	0.700	0.590	0.710	3,880,000	2,478,500	0.6388	13.40	13.20	14.00	11.80	14.20	194,000	12.776	9.84%
2016-12-21	0	0.610	0.600	0.610	0.590	0.640	9,364,000	5,639,880	0.6023	12.20	12.00	12.20	11.80	12.80	468,200	12.046	-7.58%
2016-12-20	0	0.660	0.630	0.660	0.600	0.660	5,010,000	3,110,460	0.6209	13.20	12.60	13.20	12.00	13.20	250,500	12.417	0.00%
2016-12-19	0	0.660	0.650	0.670	0.630	0.670	2,032,000	1,307,060	0.6432	13.20	13.00	13.40	12.60	13.40	101,600	12.865	0.00%
2016-12-16	0	0.660	0.640	0.660	0.650	0.660	1,128,000	735,160	0.6517	13.20	12.80	13.20	13.00	13.20	56,400	13.035	-1.49%
2016-12-15	0	0.670	0.660	0.670	0.660	0.670	694,000	460,820	0.6640	13.40	13.20	13.40	13.20	13.40	34,700	13.280	0.00%
2016-12-14	0	0.670	0.670	0.680	0.670	0.690	104,000	70,160	0.6746	13.40	13.40	13.60	13.40	13.80	5,200	13.492	-2.90%
2016-12-13	0	0.690	0.670	0.690	0.660	0.690	768,000	516,660	0.6727	13.80	13.40	13.80	13.20	13.80	38,400	13.455	1.47%
2016-12-12	0	0.680	0.660	0.680	0.660	0.690	812,000	545,940	0.6723	13.60	13.20	13.60	13.20	13.80	40,600	13.447	-1.45%
2016-12-09	0	0.690	0.680	0.700	0.670	0.700	1,168,000	793,420	0.6793	13.80	13.60	14.00	13.40	14.00	58,400	13.586	0.00%
2016-12-08	0	0.690	0.690	0.700	0.680	0.710	334,000	230,720	0.6908	13.80	13.80	14.00	13.60	14.20	16,700	13.816	-2.82%
2016-12-07	0	0.710	0.690	0.710	0.660	0.710	2,016,000	1,366,400	0.6778	14.20	13.80	14.20	13.20	14.20	100,800	13.556	4.41%
2016-12-06	0	0.680	0.670	0.680	0.650	0.700	556,000	374,380	0.6733	13.60	13.40	13.60	13.00	14.00	27,800	13.467	-1.45%
2016-12-05	0	0.690	0.670	0.690	0.680	0.690	436,000	296,900	0.6810	13.80	13.40	13.80	13.60	13.80	21,800	13.619	-1.43%
2016-12-02	0	0.700	0.690	0.700	0.690	0.700	368,000	255,140	0.6933	14.00	13.80	14.00	13.80	14.00	18,400	13.866	0.00%
2016-12-01	0	0.700	0.690	0.700	0.660	0.700	2,464,000	1,680,560	0.6820	14.00	13.80	14.00	13.20	14.00	123,200	13.641	7.69%
2016-11-30	0	0.650	0.650	0.660	0.650	0.720	3,358,000	2,254,860	0.6715	13.00	13.00	13.20	13.00	14.40	167,900	13.430	-9.72%
2016-11-29	0	0.720	0.700	0.720	0.690	0.720	562,000	395,440	0.7036	14.40	14.00	14.40	13.80	14.40	28,100	14.073	0.00%
2016-11-28	0	0.720	0.710	0.720	0.680	0.730	1,358,000	951,020	0.7003	14.40	14.20	14.40	13.60	14.60	67,900	14.006	5.88%
2016-11-25	0	0.680	0.660	0.680	0.660	0.740	8,084,000	5,517,120	0.6825	13.60	13.20	13.60	13.20	14.80	404,200	13.649	-5.56%
2016-11-24	0	0.720	0.700	0.720	0.680	0.760	3,768,000	2,698,000	0.7160	14.40	14.00	14.40	13.60	15.20	188,400	14.321	5.88%
2016-11-23	0	0.680	0.660	0.680	0.660	0.680	1,274,000	846,460	0.6644	13.60	13.20	13.60	13.20	13.60	63,700	13.288	-1.45%
2016-11-22	0	0.690	0.660	0.690	0.630	0.690	2,828,000	1,877,560	0.6639	13.80	13.20	13.80	12.60	13.80	141,400	13.278	0.00%
2016-11-21	0	0.690	0.640	0.670	0.640	0.730	2,988,000	2,013,040	0.6737	13.80	12.80	13.40	12.80	14.60	149,400	13.474	0.00%
2016-11-18	0	0.690	0.680	0.700	0.680	0.700	880,000	604,740	0.6872	13.80	13.60	14.00	13.60	14.00	44,000	13.744	0.00%
2016-11-17	0	0.690	0.690	0.710	0.650	0.740	2,346,000	1,642,780	0.7002	13.80	13.80	14.20	13.00	14.80	117,300	14.005	2.99%
2016-11-16	0	0.670	0.670	0.680	0.620	0.740	19,404,000	13,264,020	0.6836	13.40	13.40	13.60	12.40	14.80	970,200	13.671	-8.22%
2016-11-15	0	0.730	0.710	0.730	0.710	0.730	1,148,000	829,720	0.7228	14.60	14.20	14.60	14.20	14.60	57,400	14.455	0.00%
2016-11-14	0	0.730	0.730	0.740	0.730	0.750	1,114,000	821,960	0.7378	14.60	14.60	14.80	14.60	15.00	55,700	14.757	-3.95%
2016-11-11	0	0.760	0.750	0.760	0.750	0.760	674,000	507,020	0.7523	15.20	15.00	15.20	15.00	15.20	33,700	15.045	0.00%
2016-11-10	0	0.760	0.760	0.770	0.740	0.790	1,240,000	963,240	0.7768	15.20	15.20	15.40	14.80	15.80	62,000	15.536	4.11%
2016-11-09	0	0.730	0.730	0.750	0.720	0.760	732,000	536,300	0.7327	14.60	14.60	15.00	14.40	15.20	36,600	14.653	-3.95%
2016-11-08	0	0.760	0.750	0.770	0.750	0.760	448,000	338,040	0.7546	15.20	15.00	15.40	15.00	15.20	22,400	15.091	0.00%
2016-11-07	0	0.760	0.750	0.760	0.750	0.760	272,000	206,400	0.7588	15.20	15.00	15.20	15.00	15.20	13,600	15.176	0.00%
2016-11-04	0	0.760	0.760	0.770	0.750	0.780	1,148,000	877,960	0.7648	15.20	15.20	15.40	15.00	15.60	57,400	15.295	0.00%
2016-11-03	0	0.760	0.750	0.760	0.740	0.770	908,000	686,200	0.7557	15.20	15.00	15.20	14.80	15.40	45,400	15.115	1.33%
2016-11-02	0	0.750	0.750	0.770	0.750	0.770	606,000	462,580	0.7633	15.00	15.00	15.40	15.00	15.40	30,300	15.267	-2.60%
2016-11-01	0	0.770	0.770	0.780	0.750	0.790	1,566,000	1,197,820	0.7649	15.40	15.40	15.60	15.00	15.80	78,300	15.298	-2.53%
2016-10-31	0	0.790	0.780	0.800	0.790	0.800	128,000	102,320	0.7994	15.80	15.60	16.00	15.80	16.00	6,400	15.988	-1.25%
2016-10-28	0	0.800	0.790	0.810	0.790	0.800	466,000	371,400	0.7970	16.00	15.80	16.20	15.80	16.00	23,300	15.940	1.27%
2016-10-27	0	0.790	0.790	0.800	0.780	0.810	548,000	437,060	0.7976	15.80	15.80	16.00	15.60	16.20	27,400	15.951	-2.47%
2016-10-26	0	0.810	0.810	0.820	0.800	0.830	1,708,000	1,386,660	0.8119	16.20	16.20	16.40	16.00	16.60	85,400	16.237	-2.41%
2016-10-25	0	0.830	0.820	0.840	0.820	0.840	98,000	81,120	0.8278	16.60	16.40	16.80	16.40	16.80	4,900	16.555	-1.19%
2016-10-24	0	0.840	0.830	0.840	0.820	0.840	204,000	169,580	0.8313	16.80	16.60	16.80	16.40	16.80	10,200	16.625	-1.18%
2016-10-20	0	0.850	0.830	0.850	0.820	0.890	5,346,000	4,493,660	0.8406	17.00	16.60	17.00	16.40	17.80	267,300	16.811	-4.49%
2016-10-19	0	0.890	0.880	0.890	0.870	0.900	936,000	823,820	0.8801	17.80	17.60	17.80	17.40	18.00	46,800	17.603	-1.11%
2016-10-18	0	0.900	0.880	0.900	0.880	0.910	1,354,000	1,209,160	0.8930	18.00	17.60	18.00	17.60	18.20	67,700	17.861	1.12%
2016-10-17	0	0.890	0.870	0.890	0.860	0.900	1,164,000	1,023,280	0.8791	17.80	17.40	17.80	17.20	18.00	58,200	17.582	2.30%
2016-10-14	0	0.870	0.850	0.870	0.840	0.870	540,000	462,500	0.8565	17.40	17.00	17.40	16.80	17.40	27,000	17.130	1.16%
2016-10-13	0	0.860	0.830	0.860	0.810	0.860	3,192,000	2,655,500	0.8319	17.20	16.60	17.20	16.20	17.20	159,600	16.638	1.18%
2016-10-12	0	0.850	0.840	0.850	0.830	0.850	1,920,000	1,615,780	0.8416	17.00	16.80	17.00	16.60	17.00	96,000	16.831	-1.16%
2016-10-11	0	0.860	0.860	0.870	0.850	0.890	1,850,000	1,596,880	0.8632	17.20	17.20	17.40	17.00	17.80	92,500	17.264	-2.27%
2016-10-07	0	0.880	0.860	0.880	0.850	0.880	2,914,000	2,509,580	0.8612	17.60	17.20	17.60	17.00	17.60	145,700	17.224	0.00%
2016-10-06	0	0.880	0.880	0.890	0.870	0.900	2,078,000	1,827,820	0.8796	17.60	17.60	17.80	17.40	18.00	103,900	17.592	-1.12%
2016-10-05	0	0.890	0.880	0.890	0.860	0.920	7,478,000	6,695,940	0.8954	17.80	17.60	17.80	17.20	18.40	373,900	17.908	2.30%
2016-10-04	0	0.870	0.860	0.870	0.850	0.870	756,000	647,560	0.8566	17.40	17.20	17.40	17.00	17.40	37,800	17.131	0.00%
2016-10-03	0	0.870	0.860	0.870	0.830	0.880	1,354,000	1,150,500	0.8497	17.40	17.20	17.40	16.60	17.60	67,700	16.994	2.35%
2016-09-30	0	0.850	0.850	0.860	0.850	0.860	494,000	421,400	0.8530	17.00	17.00	17.20	17.00	17.20	24,700	17.061	-2.30%
2016-09-29	0	0.870	0.850	0.870	0.840	0.870	1,080,000	918,960	0.8509	17.40	17.00	17.40	16.80	17.40	54,000	17.018	1.16%
2016-09-28	0	0.860	0.850	0.870	0.850	0.880	744,000	638,360	0.8580	17.20	17.00	17.40	17.00	17.60	37,200	17.160	-1.15%
2016-09-27	0	0.870	0.860	0.870	0.860	0.880	802,000	700,780	0.8738	17.40	17.20	17.40	17.20	17.60	40,100	17.476	-1.14%
2016-09-26	0	0.880	0.860	0.880	0.860	0.890	262,000	226,640	0.8650	17.60	17.20	17.60	17.20	17.80	13,100	17.301	0.00%
2016-09-23	0	0.880	0.880	0.890	0.850	0.890	1,456,000	1,259,440	0.8650	17.60	17.60	17.80	17.00	17.80	72,800	17.300	-1.12%
2016-09-22	0	0.890	0.880	0.890	0.870	0.910	1,632,000	1,442,220	0.8837	17.80	17.60	17.80	17.40	18.20	81,600	17.674	1.14%
2016-09-21	0	0.880	0.870	0.880	0.870	0.880	1,360,000	1,190,000	0.8750	17.60	17.40	17.60	17.40	17.60	68,000	17.500	0.00%
2016-09-20	0	0.880	0.880	0.890	0.880	0.900	414,000	365,320	0.8824	17.60	17.60	17.80	17.60	18.00	20,700	17.648	-1.12%
2016-09-19	0	0.890	0.870	0.890	0.870	0.890	328,000	286,860	0.8746	17.80	17.40	17.80	17.40	17.80	16,400	17.491	0.00%
2016-09-15	0	0.890	0.870	0.900	0.870	0.900	88,000	77,140	0.8766	17.80	17.40	18.00	17.40	18.00	4,400	17.532	1.14%
2016-09-14	0	0.880	0.880	0.890	0.880	0.890	70,000	61,620	0.8803	17.60	17.60	17.80	17.60	17.80	3,500	17.606	0.00%
2016-09-13	0	0.880	0.880	0.890	0.880	0.890	534,000	470,140	0.8804	17.60	17.60	17.80	17.60	17.80	26,700	17.608	0.00%
2016-09-12	0	0.880	0.880	0.890	0.880	0.900	842,000	749,240	0.8898	17.60	17.60	17.80	17.60	18.00	42,100	17.797	-3.30%
2016-09-09	0	0.910	0.890	0.910	0.890	0.910	1,484,000	1,336,460	0.9006	18.20	17.80	18.20	17.80	18.20	74,200	18.012	0.00%
2016-09-08	0	0.910	0.900	0.910	0.890	0.920	2,346,000	2,108,240	0.8987	18.20	18.00	18.20	17.80	18.40	117,300	17.973	0.00%
2016-09-07	0	0.910	0.900	0.910	0.900	0.920	1,296,000	1,173,220	0.9053	18.20	18.00	18.20	18.00	18.40	64,800	18.105	0.00%
2016-09-06	0	0.910	0.910	0.920	0.900	0.910	3,796,000	3,437,800	0.9056	18.20	18.20	18.40	18.00	18.20	189,800	18.113	0.00%
2016-09-05	0	0.910	0.890	0.910	0.880	0.920	2,212,000	1,990,480	0.8999	18.20	17.80	18.20	17.60	18.40	110,600	17.997	2.25%
2016-09-02	0	0.890	0.890	0.900	0.890	0.920	1,176,000	1,056,560	0.8984	17.80	17.80	18.00	17.80	18.40	58,800	17.969	-1.11%
2016-09-01	0	0.900	0.900	0.910	0.890	0.940	756,000	690,200	0.9130	18.00	18.00	18.20	17.80	18.80	37,800	18.259	-2.17%
2016-08-31	0	0.920	0.910	0.920	0.890	0.940	7,458,000	6,735,480	0.9031	18.40	18.20	18.40	17.80	18.80	372,900	18.062	-3.16%
2016-08-30	0	0.950	0.940	0.950	0.930	0.980	2,094,000	1,985,440	0.9482	19.00	18.80	19.00	18.60	19.60	104,700	18.963	0.00%
2016-08-29	0	0.950	0.940	0.950	0.880	1.000	3,830,000	3,586,260	0.9364	19.00	18.80	19.00	17.60	20.00	191,500	18.727	6.74%
2016-08-26	0	0.890	0.890	0.910	0.880	0.910	462,000	413,460	0.8949	17.80	17.80	18.20	17.60	18.20	23,100	17.899	-1.11%
2016-08-25	0	0.900	0.890	0.900	0.880	0.910	512,000	454,580	0.8879	18.00	17.80	18.00	17.60	18.20	25,600	17.757	0.00%
2016-08-24	0	0.900	0.880	0.900	0.880	0.910	898,000	796,640	0.8871	18.00	17.60	18.00	17.60	18.20	44,900	17.743	-1.10%
2016-08-23	0	0.910	0.890	0.910	0.870	0.920	1,112,000	997,500	0.8970	18.20	17.80	18.20	17.40	18.40	55,600	17.941	1.11%
2016-08-22	0	0.900	0.890	0.910	0.880	0.930	2,328,000	2,093,480	0.8993	18.00	17.80	18.20	17.60	18.60	116,400	17.985	-1.10%
2016-08-19	0	0.910	0.890	0.910	0.890	0.910	904,000	812,940	0.8993	18.20	17.80	18.20	17.80	18.20	45,200	17.985	-1.09%
2016-08-18	0	0.920	0.910	0.920	0.900	0.930	2,716,000	2,453,040	0.9032	18.40	18.20	18.40	18.00	18.60	135,800	18.064	1.10%
2016-08-17	0	0.910	0.910	0.920	0.910	0.920	990,100	906,226	0.9153	18.20	18.20	18.40	18.20	18.40	49,505	18.306	0.00%
2016-08-16	0	0.910	0.910	0.920	0.900	0.920	350,000	317,220	0.9063	18.20	18.20	18.40	18.00	18.40	17,500	18.127	0.00%
2016-08-15	0	0.910	0.910	0.930	0.900	0.940	2,337,000	2,112,110	0.9038	18.20	18.20	18.60	18.00	18.80	116,850	18.075	-2.15%
2016-08-12	0	0.930	0.930	0.940	0.910	0.940	538,000	497,700	0.9251	18.60	18.60	18.80	18.20	18.80	26,900	18.502	1.09%
2016-08-11	0	0.920	0.910	0.940	0.910	0.930	434,000	399,680	0.9209	18.40	18.20	18.80	18.20	18.60	21,700	18.418	0.00%
2016-08-10	0	0.920	0.910	0.920	0.920	0.950	699,000	650,270	0.9303	18.40	18.20	18.40	18.40	19.00	34,950	18.606	-2.13%
2016-08-09	0	0.940	0.940	0.950	0.940	0.960	758,000	717,680	0.9468	18.80	18.80	19.00	18.80	19.20	37,900	18.936	0.00%
2016-08-08	0	0.940	0.930	0.940	0.900	0.970	3,660,000	3,388,140	0.9257	18.80	18.60	18.80	18.00	19.40	183,000	18.514	3.30%
2016-08-05	0	0.910	0.910	0.920	0.900	0.950	1,572,000	1,446,960	0.9205	18.20	18.20	18.40	18.00	19.00	78,600	18.409	-4.21%
2016-08-04	0	0.950	0.930	0.950	0.930	0.970	1,886,000	1,785,540	0.9467	19.00	18.60	19.00	18.60	19.40	94,300	18.935	-2.06%
2016-08-03	0	0.970	0.950	0.960	0.930	0.980	3,630,000	3,461,740	0.9536	19.40	19.00	19.20	18.60	19.60	181,500	19.073	-1.02%
2016-08-01	0	0.980	0.980	0.990	0.970	1.010	1,956,000	1,929,180	0.9863	19.60	19.60	19.80	19.40	20.20	97,800	19.726	-2.97%
2016-07-29	0	1.010	0.990	1.010	0.990	1.020	628,000	627,400	0.9990	20.20	19.80	20.20	19.80	20.40	31,400	19.981	-0.98%
2016-07-28	0	1.020	1.010	1.020	0.990	1.030	1,568,000	1,573,460	1.0035	20.40	20.20	20.40	19.80	20.60	78,400	20.070	-1.92%
2016-07-27	0	1.040	1.030	1.040	1.000	1.070	2,908,000	3,022,540	1.0394	20.80	20.60	20.80	20.00	21.40	145,400	20.788	2.97%
2016-07-26	0	1.010	1.000	1.010	0.970	1.020	2,728,000	2,715,460	0.9954	20.20	20.00	20.20	19.40	20.40	136,400	19.908	1.00%
2016-07-25	0	1.000	1.000	1.010	1.000	1.020	820,000	820,840	1.0010	20.00	20.00	20.20	20.00	20.40	41,000	20.020	-1.96%
2016-07-22	0	1.020	1.010	1.020	1.000	1.040	2,110,000	2,145,600	1.0169	20.40	20.20	20.40	20.00	20.80	105,500	20.337	-3.77%
2016-07-21	0	1.060	1.050	1.060	1.030	1.060	584,000	612,680	1.0491	21.20	21.00	21.20	20.60	21.20	29,200	20.982	0.00%
2016-07-20	0	1.060	1.050	1.060	1.040	1.090	1,590,000	1,682,260	1.0580	21.20	21.00	21.20	20.80	21.80	79,500	21.161	0.00%
2016-07-19	0	1.060	1.050	1.060	1.040	1.080	1,142,000	1,204,420	1.0547	21.20	21.00	21.20	20.80	21.60	57,100	21.093	-0.93%
2016-07-18	0	1.070	1.060	1.070	1.050	1.100	4,200,000	4,511,320	1.0741	21.40	21.20	21.40	21.00	22.00	210,000	21.482	-0.93%
2016-07-15	0	1.080	1.080	1.100	1.080	1.110	1,780,000	1,943,440	1.0918	21.60	21.60	22.00	21.60	22.20	89,000	21.836	-1.82%
2016-07-14	0	1.100	1.090	1.100	1.080	1.140	4,858,000	5,343,740	1.1000	22.00	21.80	22.00	21.60	22.80	242,900	22.000	-0.90%
2016-07-13	0	1.110	1.100	1.110	1.090	1.160	12,446,000	14,008,940	1.1256	22.20	22.00	22.20	21.80	23.20	622,300	22.512	1.83%
2016-07-12	0	1.090	1.080	1.090	1.060	1.110	1,262,000	1,370,780	1.0862	21.80	21.60	21.80	21.20	22.20	63,100	21.724	1.87%
2016-07-11	0	1.070	1.060	1.070	1.060	1.100	3,036,000	3,308,840	1.0899	21.40	21.20	21.40	21.20	22.00	151,800	21.797	-0.93%
2016-07-08	0	1.080	1.070	1.080	1.070	1.110	2,990,000	3,247,000	1.0860	21.60	21.40	21.60	21.40	22.20	149,500	21.719	-2.70%
2016-07-07	0	1.110	1.100	1.120	1.090	1.140	3,934,000	4,337,740	1.1026	22.20	22.00	22.40	21.80	22.80	196,700	22.053	1.83%
2016-07-06	0	1.090	1.070	1.090	1.030	1.090	5,734,000	6,113,840	1.0662	21.80	21.40	21.80	20.60	21.80	286,700	21.325	2.83%
2016-07-05	0	1.060	1.050	1.060	1.030	1.180	23,832,000	25,942,300	1.0885	21.20	21.00	21.20	20.60	23.60	1,191,600	21.771	-0.93%
2016-07-04	0	1.070	1.060	1.070	0.960	1.090	14,384,000	15,217,000	1.0579	21.40	21.20	21.40	19.20	21.80	719,200	21.158	8.08%
2016-06-30	0	0.990	0.980	0.990	0.960	0.990	1,510,000	1,465,680	0.9706	19.80	19.60	19.80	19.20	19.80	75,500	19.413	3.13%
2016-06-29	0	0.960	0.950	0.960	0.950	0.980	640,000	614,640	0.9604	19.20	19.00	19.20	19.00	19.60	32,000	19.208	-1.03%
2016-06-28	0	0.970	0.960	0.970	0.970	0.990	554,000	545,580	0.9848	19.40	19.20	19.40	19.40	19.80	27,700	19.696	0.00%
2016-06-27	0	0.970	0.970	0.990	0.960	1.000	1,348,000	1,314,560	0.9752	19.40	19.40	19.80	19.20	20.00	67,400	19.504	-3.00%
2016-06-24	0	1.000	0.980	1.000	0.920	1.000	5,382,000	5,124,140	0.9521	20.00	19.60	20.00	18.40	20.00	269,100	19.042	2.04%
2016-06-23	0	0.980	0.970	0.980	0.950	1.030	4,796,000	4,758,540	0.9922	19.60	19.40	19.60	19.00	20.60	239,800	19.844	-5.77%
2016-06-22	0	1.040	1.030	1.040	0.950	1.050	3,612,000	3,660,520	1.0134	20.80	20.60	20.80	19.00	21.00	180,600	20.269	0.00%
2016-06-21	0	1.040	1.030	1.040	1.000	1.070	10,542,000	10,991,420	1.0426	20.80	20.60	20.80	20.00	21.40	527,100	20.853	5.05%
2016-06-20	0	0.990	0.990	1.000	0.990	1.000	644,000	639,780	0.9934	19.80	19.80	20.00	19.80	20.00	32,200	19.869	-1.00%
2016-06-17	0	1.000	0.990	1.000	0.990	1.000	1,228,000	1,225,040	0.9976	20.00	19.80	20.00	19.80	20.00	61,400	19.952	0.00%
2016-06-16	0	1.000	0.960	1.000	0.960	1.000	2,756,000	2,708,560	0.9828	20.00	19.20	20.00	19.20	20.00	137,800	19.656	1.01%
2016-06-15	0	0.990	0.980	0.990	0.970	0.990	1,122,000	1,097,120	0.9778	19.80	19.60	19.80	19.40	19.80	56,100	19.557	0.00%
2016-06-14	0	0.990	0.980	1.000	0.970	1.010	2,932,000	2,894,700	0.9873	19.80	19.60	20.00	19.40	20.20	146,600	19.746	0.00%
2016-06-13	0	0.990	0.990	1.000	0.890	1.000	14,192,000	13,490,680	0.9506	19.80	19.80	20.00	17.80	20.00	709,600	19.012	0.00%
2016-06-10	0	0.990	0.990	1.000	0.990	1.000	1,210,000	1,203,420	0.9946	19.80	19.80	20.00	19.80	20.00	60,500	19.891	-1.98%
2016-06-08	0	1.010	1.000	1.020	0.990	1.020	3,864,000	3,870,000	1.0016	20.20	20.00	20.40	19.80	20.40	193,200	20.031	-0.98%
2016-06-07	0	1.020	1.000	1.020	0.990	1.040	5,064,000	5,103,120	1.0077	20.40	20.00	20.40	19.80	20.80	253,200	20.155	2.00%
2016-06-06	0	1.000	1.000	1.010	0.930	1.180	30,730,000	31,854,140	1.0366	20.00	20.00	20.20	18.60	23.60	1,536,500	20.732	-15.25%
2016-06-03	0	1.180	1.150	1.180	1.150	1.190	12,496,000	14,660,300	1.1732	23.60	23.00	23.60	23.00	23.80	624,800	23.464	0.00%
2016-06-02	0	1.180	1.170	1.180	1.160	1.210	5,584,000	6,587,820	1.1798	23.60	23.40	23.60	23.20	24.20	279,200	23.595	-1.67%
2016-06-01	0	1.200	1.180	1.200	1.170	1.220	18,222,000	21,840,880	1.1986	24.00	23.60	24.00	23.40	24.40	911,100	23.972	2.56%
2016-05-31	0	1.170	1.170	1.180	1.100	1.200	19,568,000	22,338,780	1.1416	23.40	23.40	23.60	22.00	24.00	978,400	22.832	-2.50%
2016-05-30	0	1.200	1.190	1.200	1.190	1.260	15,436,000	18,873,260	1.2227	24.00	23.80	24.00	23.80	25.20	771,800	24.454	-4.00%
2016-05-27	0	1.250	1.230	1.250	1.160	1.260	17,490,000	21,505,740	1.2296	25.00	24.60	25.00	23.20	25.20	874,500	24.592	5.04%
2016-05-26	0	1.190	1.190	1.200	1.190	1.260	9,374,000	11,406,560	1.2168	23.80	23.80	24.00	23.80	25.20	468,700	24.337	-4.03%
2016-05-25	0	1.240	1.230	1.240	1.120	1.260	24,510,000	29,652,920	1.2098	24.80	24.60	24.80	22.40	25.20	1,225,500	24.197	10.71%
2016-05-24	0	1.120	1.110	1.120	1.070	1.130	12,440,000	13,685,800	1.1001	22.40	22.20	22.40	21.40	22.60	622,000	22.003	-0.88%
2016-05-23	0	1.130	1.130	1.140	1.110	1.230	27,410,000	32,115,020	1.1717	22.60	22.60	22.80	22.20	24.60	1,370,500	23.433	-5.83%
2016-05-20	0	1.200	1.200	1.210	1.060	1.220	38,254,000	44,899,360	1.1737	24.00	24.00	24.20	21.20	24.40	1,912,700	23.474	11.11%
2016-05-19	0	1.080	1.070	1.080	1.040	1.120	13,674,000	14,645,560	1.0711	21.60	21.40	21.60	20.80	22.40	683,700	21.421	-2.70%
2016-05-18	0	1.110	1.100	1.110	1.020	1.110	34,755,000	37,669,870	1.0839	22.20	22.00	22.20	20.40	22.20	1,737,750	21.677	7.77%
2016-05-17	0	1.030	1.020	1.030	1.010	1.060	10,802,000	11,133,040	1.0306	20.60	20.40	20.60	20.20	21.20	540,100	20.613	1.98%
2016-05-16	0	1.010	1.010	1.020	0.980	1.040	21,074,000	21,148,260	1.0035	20.20	20.20	20.40	19.60	20.80	1,053,700	20.070	0.00%
2016-05-13	0	1.010	1.000	1.010	0.870	1.040	47,946,000	47,425,640	0.9891	20.20	20.00	20.20	17.40	20.80	2,397,300	19.783	13.48%
2016-05-12	0	0.890	0.880	0.890	0.860	0.900	9,422,000	8,336,620	0.8848	17.80	17.60	17.80	17.20	18.00	471,100	17.696	2.30%
2016-05-11	0	0.870	0.870	0.880	0.870	0.930	7,346,000	6,636,100	0.9034	17.40	17.40	17.60	17.40	18.60	367,300	18.067	-5.43%
2016-05-10	0	0.920	0.920	0.930	0.920	0.960	16,772,000	15,690,400	0.9355	18.40	18.40	18.60	18.40	19.20	838,600	18.710	-2.13%
2016-05-09	0	0.940	0.930	0.940	0.870	0.960	33,836,000	30,735,900	0.9084	18.80	18.60	18.80	17.40	19.20	1,691,800	18.168	1.08%
2016-05-06	0	0.930	0.920	0.930	0.820	0.940	21,494,000	18,896,460	0.8792	18.60	18.40	18.60	16.40	18.80	1,074,700	17.583	9.41%
2016-05-05	0	0.850	0.850	0.860	0.810	0.870	13,132,000	11,066,940	0.8427	17.00	17.00	17.20	16.20	17.40	656,600	16.855	4.94%
2016-05-04	0	0.810	0.790	0.810	0.770	0.810	3,530,000	2,802,380	0.7939	16.20	15.80	16.20	15.40	16.20	176,500	15.878	3.85%
2016-05-03	0	0.780	0.760	0.780	0.740	0.780	1,672,000	1,278,300	0.7645	15.60	15.20	15.60	14.80	15.60	83,600	15.291	2.63%
2016-04-29	0	0.760	0.750	0.760	0.750	0.790	2,962,000	2,257,120	0.7620	15.20	15.00	15.20	15.00	15.80	148,100	15.241	-2.56%
2016-04-28	0	0.780	0.770	0.780	0.770	0.800	818,000	638,440	0.7805	15.60	15.40	15.60	15.40	16.00	40,900	15.610	0.00%
2016-04-27	0	0.780	0.760	0.780	0.760	0.780	1,020,000	780,600	0.7653	15.60	15.20	15.60	15.20	15.60	51,000	15.306	0.00%
2016-04-26	0	0.780	0.760	0.780	0.740	0.780	3,082,000	2,348,060	0.7619	15.60	15.20	15.60	14.80	15.60	154,100	15.237	0.00%
2016-04-25	0	0.780	0.780	0.790	0.780	0.790	2,778,000	2,169,500	0.7810	15.60	15.60	15.80	15.60	15.80	138,900	15.619	-1.27%
2016-04-22	0	0.790	0.780	0.790	0.780	0.810	5,288,000	4,193,840	0.7931	15.80	15.60	15.80	15.60	16.20	264,400	15.862	-2.47%
2016-04-21	0	0.810	0.800	0.810	0.790	0.820	3,420,000	2,735,180	0.7998	16.20	16.00	16.20	15.80	16.40	171,000	15.995	-1.22%
2016-04-20	0	0.820	0.810	0.820	0.790	0.840	8,736,000	7,114,240	0.8144	16.40	16.20	16.40	15.80	16.80	436,800	16.287	1.23%
2016-04-19	0	0.810	0.800	0.810	0.780	0.820	4,790,000	3,783,640	0.7899	16.20	16.00	16.20	15.60	16.40	239,500	15.798	1.25%
2016-04-18	0	0.800	0.790	0.800	0.780	0.830	12,138,000	9,806,220	0.8079	16.00	15.80	16.00	15.60	16.60	606,900	16.158	1.27%
2016-04-15	0	0.790	0.780	0.790	0.760	0.790	5,156,000	4,002,660	0.7763	15.80	15.60	15.80	15.20	15.80	257,800	15.526	-1.25%
2016-04-14	0	0.800	0.800	0.810	0.760	0.810	7,572,000	5,936,300	0.7840	16.00	16.00	16.20	15.20	16.20	378,600	15.680	0.00%
2016-04-13	0	0.800	0.790	0.800	0.780	0.820	9,090,000	7,236,040	0.7960	16.00	15.80	16.00	15.60	16.40	454,500	15.921	0.00%
2016-04-12	0	0.800	0.780	0.800	0.770	0.810	4,642,000	3,656,180	0.7876	16.00	15.60	16.00	15.40	16.20	232,100	15.753	3.90%
2016-04-11	0	0.770	0.770	0.780	0.740	0.810	12,962,000	10,117,920	0.7806	15.40	15.40	15.60	14.80	16.20	648,100	15.612	2.67%
2016-04-08	0	0.750	0.740	0.750	0.710	0.760	11,420,000	8,410,280	0.7365	15.00	14.80	15.00	14.20	15.20	571,000	14.729	1.35%
2016-04-07	0	0.740	0.720	0.740	0.640	0.780	33,398,000	24,104,840	0.7217	14.80	14.40	14.80	12.80	15.60	1,669,900	14.435	12.12%
2016-04-06	0	0.660	0.650	0.660	0.640	0.660	632,000	413,000	0.6535	13.20	13.00	13.20	12.80	13.20	31,600	13.070	3.13%
2016-04-05	0	0.640	0.640	0.650	0.640	0.660	2,062,000	1,333,820	0.6469	12.80	12.80	13.00	12.80	13.20	103,100	12.937	-3.03%
2016-04-01	0	0.660	0.650	0.660	0.650	0.680	14,928,000	9,879,080	0.6618	13.20	13.00	13.20	13.00	13.60	746,400	13.236	-1.49%
2016-03-31	0	0.670	0.670	0.680	0.610	0.690	26,602,000	17,454,600	0.6561	13.40	13.40	13.60	12.20	13.80	1,330,100	13.123	4.69%
2016-03-30	0	0.640	0.620	0.640	0.600	0.640	6,440,000	4,016,300	0.6236	12.80	12.40	12.80	12.00	12.80	322,000	12.473	1.59%
2016-03-29	0	0.630	0.620	0.630	0.530	0.640	37,924,000	22,668,940	0.5977	12.60	12.40	12.60	10.60	12.80	1,896,200	11.955	5.00%
2016-03-24	0	0.600	0.590	0.600	0.580	0.600	4,140,000	2,443,240	0.5902	12.00	11.80	12.00	11.60	12.00	207,000	11.803	0.00%
2016-03-23	0	0.600	0.590	0.600	0.580	0.630	35,444,000	21,243,780	0.5994	12.00	11.80	12.00	11.60	12.60	1,772,200	11.987	-6.25%
2016-03-22	0	0.640	0.630	0.640	0.620	0.660	3,510,000	2,243,200	0.6391	12.80	12.60	12.80	12.40	13.20	175,500	12.782	-3.03%
2016-03-21	0	0.660	0.650	0.660	0.650	0.690	3,362,300	2,229,518	0.6631	13.20	13.00	13.20	13.00	13.80	168,115	13.262	1.54%
2016-03-18	0	0.650	0.650	0.660	0.640	0.670	12,468,000	8,202,080	0.6579	13.00	13.00	13.20	12.80	13.40	623,400	13.157	4.84%
2016-03-17	0	0.620	0.620	0.630	0.620	0.650	4,258,000	2,728,000	0.6407	12.40	12.40	12.60	12.40	13.00	212,900	12.814	-1.59%
2016-03-16	0	0.630	0.620	0.630	0.600	0.640	12,352,000	7,724,860	0.6254	12.60	12.40	12.60	12.00	12.80	617,600	12.508	5.00%
2016-03-15	0	0.600	0.600	0.610	0.600	0.620	4,544,000	2,762,200	0.6079	12.00	12.00	12.20	12.00	12.40	227,200	12.158	-1.64%
2016-03-14	0	0.610	0.600	0.610	0.600	0.650	38,672,000	24,058,200	0.6221	12.20	12.00	12.20	12.00	13.00	1,933,600	12.442	-4.69%
2016-03-11	0	0.640	0.630	0.640	0.620	0.670	28,874,000	18,731,820	0.6487	12.80	12.60	12.80	12.40	13.40	1,443,700	12.975	3.23%
2016-03-10	0	0.620	0.610	0.620	0.610	0.640	11,564,000	7,225,500	0.6248	12.40	12.20	12.40	12.20	12.80	578,200	12.497	-3.12%
2016-03-09	0	0.640	0.630	0.640	0.620	0.640	3,508,000	2,220,440	0.6330	12.80	12.60	12.80	12.40	12.80	175,400	12.659	-1.54%
2016-03-08	0	0.650	0.630	0.650	0.640	0.680	12,386,000	8,081,920	0.6525	13.00	12.60	13.00	12.80	13.60	619,300	13.050	-5.80%
2016-03-07	0	0.690	0.680	0.690	0.620	0.700	42,108,000	27,963,520	0.6641	13.80	13.60	13.80	12.40	14.00	2,105,400	13.282	13.11%
2016-03-04	0	0.610	0.600	0.610	0.590	0.620	9,788,000	5,911,180	0.6039	12.20	12.00	12.20	11.80	12.40	489,400	12.078	1.67%
2016-03-03	0	0.600	0.590	0.600	0.580	0.620	9,284,000	5,546,820	0.5975	12.00	11.80	12.00	11.60	12.40	464,200	11.949	1.69%
2016-03-02	0	0.590	0.590	0.600	0.580	0.610	8,500,000	5,052,240	0.5944	11.80	11.80	12.00	11.60	12.20	425,000	11.888	1.72%
2016-03-01	0	0.580	0.570	0.580	0.570	0.590	8,056,000	4,635,840	0.5755	11.60	11.40	11.60	11.40	11.80	402,800	11.509	-1.69%
2016-02-29	0	0.590	0.580	0.590	0.580	0.610	3,284,000	1,945,620	0.5925	11.80	11.60	11.80	11.60	12.20	164,200	11.849	-3.28%
2016-02-26	0	0.610	0.600	0.610	0.590	0.620	2,576,000	1,559,960	0.6056	12.20	12.00	12.20	11.80	12.40	128,800	12.111	3.39%
2016-02-25	0	0.590	0.590	0.610	0.590	0.630	5,644,000	3,406,100	0.6035	11.80	11.80	12.20	11.80	12.60	282,200	12.070	-6.35%
2016-02-24	0	0.630	0.610	0.630	0.600	0.630	3,072,000	1,883,040	0.6130	12.60	12.20	12.60	12.00	12.60	153,600	12.259	0.00%
2016-02-23	0	0.630	0.620	0.630	0.620	0.650	3,396,000	2,131,500	0.6277	12.60	12.40	12.60	12.40	13.00	169,800	12.553	-3.08%
2016-02-22	0	0.650	0.640	0.650	0.600	0.660	14,372,000	9,128,140	0.6351	13.00	12.80	13.00	12.00	13.20	718,600	12.703	8.33%
2016-02-19	0	0.600	0.590	0.600	0.590	0.610	3,052,000	1,830,900	0.5999	12.00	11.80	12.00	11.80	12.20	152,600	11.998	-1.64%
2016-02-18	0	0.610	0.600	0.620	0.590	0.620	7,346,000	4,439,900	0.6044	12.20	12.00	12.40	11.80	12.40	367,300	12.088	3.39%
2016-02-17	0	0.590	0.580	0.590	0.570	0.610	1,738,000	1,015,040	0.5840	11.80	11.60	11.80	11.40	12.20	86,900	11.681	-1.67%
2016-02-16	0	0.600	0.580	0.600	0.580	0.610	2,934,000	1,748,320	0.5959	12.00	11.60	12.00	11.60	12.20	146,700	11.918	0.00%
2016-02-15	0	0.600	0.590	0.600	0.580	0.610	4,008,000	2,364,820	0.5900	12.00	11.80	12.00	11.60	12.20	200,400	11.800	3.45%
2016-02-12	0	0.580	0.570	0.580	0.570	0.590	2,084,000	1,196,340	0.5741	11.60	11.40	11.60	11.40	11.80	104,200	11.481	-1.69%
2016-02-11	0	0.590	0.580	0.590	0.580	0.600	2,360,000	1,388,160	0.5882	11.80	11.60	11.80	11.60	12.00	118,000	11.764	-4.84%
2016-02-05	0	0.620	0.610	0.630	0.590	0.650	13,138,000	8,160,560	0.6211	12.40	12.20	12.60	11.80	13.00	656,900	12.423	1.64%
2016-02-04	0	0.610	0.590	0.610	0.580	0.640	9,356,000	5,715,060	0.6108	12.20	11.80	12.20	11.60	12.80	467,800	12.217	5.17%
2016-02-03	0	0.580	0.580	0.590	0.570	0.590	5,184,000	3,014,340	0.5815	11.60	11.60	11.80	11.40	11.80	259,200	11.629	-3.33%
2016-02-02	0	0.600	0.600	0.610	0.570	0.620	16,344,000	9,745,960	0.5963	12.00	12.00	12.20	11.40	12.40	817,200	11.926	3.45%
2016-02-01	0	0.580	0.590	0.600	0.510	0.720	61,467,800	35,894,165	0.5840	11.60	11.80	12.00	10.20	14.40	3,073,390	11.679	-21.62%
2016-01-29	0	0.740	0.730	0.740	0.710	0.750	7,814,000	5,728,900	0.7332	14.80	14.60	14.80	14.20	15.00	390,700	14.663	1.37%
2016-01-28	0	0.730	0.720	0.740	0.710	0.760	9,264,000	6,754,980	0.7292	14.60	14.40	14.80	14.20	15.20	463,200	14.583	-3.95%
2016-01-27	0	0.760	0.750	0.760	0.730	0.770	7,384,000	5,574,400	0.7549	15.20	15.00	15.20	14.60	15.40	369,200	15.099	1.33%
2016-01-26	0	0.750	0.750	0.760	0.740	0.770	9,024,000	6,807,780	0.7544	15.00	15.00	15.20	14.80	15.40	451,200	15.088	-5.06%
2016-01-25	0	0.790	0.780	0.790	0.750	0.790	9,326,000	7,118,340	0.7633	15.80	15.60	15.80	15.00	15.80	466,300	15.266	3.95%
2016-01-22	0	0.760	0.760	0.770	0.750	0.790	3,720,000	2,870,840	0.7717	15.20	15.20	15.40	15.00	15.80	186,000	15.435	-1.30%
2016-01-21	0	0.770	0.750	0.770	0.750	0.810	11,616,000	9,134,960	0.7864	15.40	15.00	15.40	15.00	16.20	580,800	15.728	-4.94%
2016-01-20	0	0.810	0.800	0.810	0.760	0.840	13,404,000	10,688,360	0.7974	16.20	16.00	16.20	15.20	16.80	670,200	15.948	-3.57%
2016-01-19	0	0.840	0.840	0.850	0.760	0.850	13,270,000	10,847,500	0.8174	16.80	16.80	17.00	15.20	17.00	663,500	16.349	6.33%
2016-01-18	0	0.790	0.780	0.790	0.720	0.820	16,542,000	12,768,940	0.7719	15.80	15.60	15.80	14.40	16.40	827,100	15.438	5.33%
2016-01-15	0	0.750	0.740	0.760	0.720	0.770	11,100,000	8,271,560	0.7452	15.00	14.80	15.20	14.40	15.40	555,000	14.904	-2.60%
2016-01-14	0	0.770	0.760	0.770	0.720	0.770	8,576,000	6,340,080	0.7393	15.40	15.20	15.40	14.40	15.40	428,800	14.786	1.32%
2016-01-13	0	0.760	0.760	0.770	0.750	0.790	8,580,100	6,609,390	0.7703	15.20	15.20	15.40	15.00	15.80	429,005	15.406	1.33%
2016-01-12	0	0.750	0.740	0.750	0.730	0.770	6,390,000	4,773,520	0.7470	15.00	14.80	15.00	14.60	15.40	319,500	14.941	1.35%
2016-01-11	0	0.740	0.740	0.750	0.730	0.780	11,178,000	8,386,380	0.7503	14.80	14.80	15.00	14.60	15.60	558,900	15.005	-8.64%
2016-01-08	0	0.810	0.790	0.800	0.770	0.820	9,098,000	7,252,640	0.7972	16.20	15.80	16.00	15.40	16.40	454,900	15.943	2.53%
2016-01-07	0	0.790	0.770	0.790	0.750	0.840	14,880,000	11,556,100	0.7766	15.80	15.40	15.80	15.00	16.80	744,000	15.532	-5.95%
2016-01-06	0	0.840	0.840	0.850	0.840	0.880	13,032,000	11,110,480	0.8526	16.80	16.80	17.00	16.80	17.60	651,600	17.051	-2.33%
2016-01-05	0	0.860	0.860	0.870	0.840	0.900	12,204,000	10,584,540	0.8673	17.20	17.20	17.40	16.80	18.00	610,200	17.346	-4.44%
2016-01-04	0	0.900	0.890	0.900	0.880	0.980	22,666,000	20,692,820	0.9129	18.00	17.80	18.00	17.60	19.60	1,133,300	18.259	-7.22%
2015-12-31	0	0.970	0.960	0.970	0.950	1.010	10,228,000	9,996,260	0.9773	19.40	19.20	19.40	19.00	20.20	511,400	19.547	-3.96%
2015-12-30	0	1.010	1.000	1.010	1.000	1.040	6,494,000	6,560,360	1.0102	20.20	20.00	20.20	20.00	20.80	324,700	20.204	-1.94%
2015-12-29	0	1.030	1.030	1.040	0.970	1.040	23,948,000	24,093,440	1.0061	20.60	20.60	20.80	19.40	20.80	1,197,400	20.121	1.98%
2015-12-28	0	1.010	1.000	1.010	0.970	1.050	41,220,000	41,316,460	1.0023	20.20	20.00	20.20	19.40	21.00	2,061,000	20.047	4.12%
2015-12-24	0	0.970	0.960	0.970	0.960	1.030	14,398,000	14,064,640	0.9768	19.40	19.20	19.40	19.20	20.60	719,900	19.537	-3.96%
2015-12-23	0	1.010	1.010	1.020	0.950	1.050	35,156,000	35,159,120	1.0001	20.20	20.20	20.40	19.00	21.00	1,757,800	20.002	6.32%
2015-12-22	0	0.950	0.940	0.950	0.930	0.980	9,227,790	8,773,939	0.9508	19.00	18.80	19.00	18.60	19.60	461,390	19.016	-1.04%
2015-12-21	0	0.960	0.950	0.960	0.940	1.010	34,464,000	33,792,680	0.9805	19.20	19.00	19.20	18.80	20.20	1,723,200	19.610	0.00%
2015-12-18	0	0.960	0.950	0.960	0.910	0.970	38,218,000	36,203,680	0.9473	19.20	19.00	19.20	18.20	19.40	1,910,900	18.946	4.35%
2015-12-17	0	0.920	0.920	0.940	0.910	0.960	11,870,000	11,103,520	0.9354	18.40	18.40	18.80	18.20	19.20	593,500	18.709	-1.08%
2015-12-16	0	0.930	0.920	0.930	0.920	0.970	16,046,000	15,260,240	0.9510	18.60	18.40	18.60	18.40	19.40	802,300	19.021	0.00%
2015-12-15	0	0.930	0.910	0.930	0.890	0.950	16,352,000	14,969,020	0.9154	18.60	18.20	18.60	17.80	19.00	817,600	18.308	-2.11%
2015-12-14	0	0.950	0.940	0.950	0.830	0.970	33,876,000	31,160,060	0.9198	19.00	18.80	19.00	16.60	19.40	1,693,800	18.397	9.20%
2015-12-11	0	0.870	0.860	0.870	0.840	0.930	40,932,000	35,919,180	0.8775	17.40	17.20	17.40	16.80	18.60	2,046,600	17.551	-4.40%
2015-12-10	0	0.910	0.900	0.910	0.900	1.110	66,138,000	64,576,920	0.9764	18.20	18.00	18.20	18.00	22.20	3,306,900	19.528	-18.02%
2015-12-09	0	1.110	1.110	1.120	1.020	1.140	53,374,000	58,200,720	1.0904	22.20	22.20	22.40	20.40	22.80	2,668,700	21.809	5.71%
2015-12-08	0	1.050	1.040	1.050	1.000	1.140	103,972,000	111,370,240	1.0712	21.00	20.80	21.00	20.00	22.80	5,198,600	21.423	-1.87%
2015-12-07	0	1.070	1.070	1.080	0.890	1.080	91,629,000	91,785,340	1.0017	21.40	21.40	21.60	17.80	21.60	4,581,450	20.034	18.89%
2015-12-04	0	0.900	0.900	0.910	0.880	1.000	91,646,000	84,755,960	0.9248	18.00	18.00	18.20	17.60	20.00	4,582,300	18.496	-4.26%
2015-12-03	0	0.940	0.940	0.950	0.760	0.950	145,782,000	124,160,860	0.8517	18.80	18.80	19.00	15.20	19.00	7,289,100	17.034	25.33%
2015-12-02	0	0.750	0.750	0.760	0.720	0.770	29,948,000	22,677,006	0.7572	15.00	15.00	15.20	14.40	15.40	1,497,400	15.144	1.35%
2015-12-01	0	0.740	0.730	0.740	0.720	0.740	6,148,000	4,513,660	0.7342	14.80	14.60	14.80	14.40	14.80	307,400	14.683	2.78%
2015-11-30	0	0.720	0.720	0.730	0.710	0.740	5,928,000	4,301,920	0.7257	14.40	14.40	14.60	14.20	14.80	296,400	14.514	-1.37%
2015-11-27	0	0.730	0.720	0.730	0.690	0.760	47,566,000	34,834,180	0.7323	14.60	14.40	14.60	13.80	15.20	2,378,300	14.647	0.00%
2015-11-26	0	0.730	0.720	0.730	0.700	0.730	12,542,000	8,911,700	0.7105	14.60	14.40	14.60	14.00	14.60	627,100	14.211	1.39%
2015-11-25	0	0.720	0.710	0.720	0.710	0.740	8,876,000	6,381,800	0.7190	14.40	14.20	14.40	14.20	14.80	443,800	14.380	-1.37%
2015-11-24	0	0.730	0.720	0.730	0.710	0.740	12,864,000	9,280,380	0.7214	14.60	14.40	14.60	14.20	14.80	643,200	14.428	-2.67%
2015-11-23	0	0.750	0.740	0.750	0.730	0.760	5,070,000	3,780,620	0.7457	15.00	14.80	15.00	14.60	15.20	253,500	14.914	0.00%
2015-11-20	0	0.750	0.740	0.750	0.740	0.770	8,402,000	6,290,040	0.7486	15.00	14.80	15.00	14.80	15.40	420,100	14.973	-1.32%
2015-11-19	0	0.760	0.750	0.760	0.710	0.760	22,022,000	16,378,140	0.7437	15.20	15.00	15.20	14.20	15.20	1,101,100	14.874	7.04%
2015-11-18	0	0.710	0.710	0.720	0.710	0.730	5,950,000	4,256,160	0.7153	14.20	14.20	14.40	14.20	14.60	297,500	14.306	-1.39%
2015-11-17	0	0.720	0.720	0.730	0.710	0.750	7,492,000	5,464,460	0.7294	14.40	14.40	14.60	14.20	15.00	374,600	14.587	-1.37%
2015-11-16	0	0.730	0.720	0.730	0.700	0.760	12,718,000	9,285,760	0.7301	14.60	14.40	14.60	14.00	15.20	635,900	14.603	0.00%
2015-11-13	0	0.730	0.710	0.730	0.700	0.730	8,528,000	6,092,060	0.7144	14.60	14.20	14.60	14.00	14.60	426,400	14.287	0.00%
2015-11-12	0	0.730	0.730	0.740	0.710	0.740	5,994,000	4,357,640	0.7270	14.60	14.60	14.80	14.20	14.80	299,700	14.540	1.39%
2015-11-11	0	0.720	0.710	0.720	0.690	0.740	14,122,000	10,139,620	0.7180	14.40	14.20	14.40	13.80	14.80	706,100	14.360	2.86%
2015-11-10	0	0.700	0.690	0.700	0.690	0.750	16,318,000	11,718,860	0.7182	14.00	13.80	14.00	13.80	15.00	815,900	14.363	-7.89%
2015-11-09	0	0.760	0.750	0.760	0.740	0.770	21,588,000	16,332,660	0.7566	15.20	15.00	15.20	14.80	15.40	1,079,400	15.131	-1.30%
2015-11-06	0	0.770	0.760	0.770	0.740	0.780	11,872,000	9,034,900	0.7610	15.40	15.20	15.40	14.80	15.60	593,600	15.221	2.67%
2015-11-05	0	0.750	0.750	0.760	0.740	0.770	20,942,000	15,800,400	0.7545	15.00	15.00	15.20	14.80	15.40	1,047,100	15.090	-2.60%
2015-11-04	0	0.770	0.760	0.770	0.750	0.800	24,924,000	19,387,780	0.7779	15.40	15.20	15.40	15.00	16.00	1,246,200	15.558	2.67%
2015-11-03	0	0.750	0.740	0.750	0.740	0.770	12,152,000	9,096,780	0.7486	15.00	14.80	15.00	14.80	15.40	607,600	14.972	-1.32%
2015-11-02	0	0.760	0.750	0.770	0.750	0.790	11,994,000	9,226,140	0.7692	15.20	15.00	15.40	15.00	15.80	599,700	15.385	-1.30%
2015-10-30	0	0.770	0.760	0.770	0.750	0.780	6,516,000	4,982,900	0.7647	15.40	15.20	15.40	15.00	15.60	325,800	15.294	0.00%
2015-10-29	0	0.770	0.760	0.780	0.750	0.790	28,328,000	21,879,100	0.7723	15.40	15.20	15.60	15.00	15.80	1,416,400	15.447	-2.53%
2015-10-28	0	0.790	0.780	0.790	0.760	0.830	51,532,000	41,182,120	0.7992	15.80	15.60	15.80	15.20	16.60	2,576,600	15.983	3.95%
2015-10-27	0	0.760	0.740	0.760	0.730	0.770	9,056,000	6,774,880	0.7481	15.20	14.80	15.20	14.60	15.40	452,800	14.962	-1.30%
2015-10-26	0	0.770	0.760	0.770	0.760	0.800	6,140,000	4,724,700	0.7695	15.40	15.20	15.40	15.20	16.00	307,000	15.390	-3.75%
2015-10-23	0	0.800	0.790	0.800	0.780	0.810	9,110,000	7,177,380	0.7879	16.00	15.80	16.00	15.60	16.20	455,500	15.757	0.00%
2015-10-22	0	0.800	0.780	0.800	0.730	0.800	24,888,000	19,203,520	0.7716	16.00	15.60	16.00	14.60	16.00	1,244,400	15.432	5.26%
2015-10-20	0	0.760	0.750	0.760	0.750	0.810	22,102,000	17,033,900	0.7707	15.20	15.00	15.20	15.00	16.20	1,105,100	15.414	-6.17%
2015-10-19	0	0.810	0.800	0.810	0.790	0.840	12,870,000	10,337,500	0.8032	16.20	16.00	16.20	15.80	16.80	643,500	16.064	-3.57%
2015-10-16	0	0.840	0.830	0.840	0.810	0.870	21,222,000	17,674,860	0.8329	16.80	16.60	16.80	16.20	17.40	1,061,100	16.657	1.20%
2015-10-15	0	0.830	0.820	0.830	0.780	0.830	23,702,000	18,997,440	0.8015	16.60	16.40	16.60	15.60	16.60	1,185,100	16.030	6.41%
2015-10-14	0	0.780	0.770	0.780	0.770	0.820	19,522,000	15,329,620	0.7852	15.60	15.40	15.60	15.40	16.40	976,100	15.705	-4.88%
2015-10-13	0	0.820	0.810	0.820	0.810	0.870	29,232,000	24,438,080	0.8360	16.40	16.20	16.40	16.20	17.40	1,461,600	16.720	-3.53%
2015-10-12	0	0.850	0.840	0.850	0.770	0.880	74,818,000	62,812,080	0.8395	17.00	16.80	17.00	15.40	17.60	3,740,900	16.791	8.97%
2015-10-09	0	0.780	0.770	0.780	0.750	0.800	65,746,000	51,033,700	0.7762	15.60	15.40	15.60	15.00	16.00	3,287,300	15.525	5.41%
2015-10-08	0	0.740	0.730	0.740	0.720	0.770	52,008,000	38,616,240	0.7425	14.80	14.60	14.80	14.40	15.40	2,600,400	14.850	2.78%
2015-10-07	0	0.720	0.710	0.720	0.690	0.720	19,188,000	13,502,640	0.7037	14.40	14.20	14.40	13.80	14.40	959,400	14.074	2.86%
2015-10-06	0	0.700	0.690	0.700	0.690	0.730	6,784,000	4,786,840	0.7056	14.00	13.80	14.00	13.80	14.60	339,200	14.112	0.00%
2015-10-05	0	0.700	0.700	0.720	0.690	0.740	20,924,000	14,958,160	0.7149	14.00	14.00	14.40	13.80	14.80	1,046,200	14.298	0.00%
2015-10-02	0	0.700	0.690	0.700	0.650	0.720	24,488,000	16,935,520	0.6916	14.00	13.80	14.00	13.00	14.40	1,224,400	13.832	4.48%
2015-09-30	0	0.670	0.660	0.670	0.630	0.670	13,052,000	8,529,720	0.6535	13.40	13.20	13.40	12.60	13.40	652,600	13.070	4.69%
2015-09-29	0	0.640	0.630	0.640	0.630	0.670	23,092,000	14,842,860	0.6428	12.80	12.60	12.80	12.60	13.40	1,154,600	12.855	-8.57%
2015-09-25	0	0.700	0.680	0.700	0.680	0.710	4,384,000	3,024,060	0.6898	14.00	13.60	14.00	13.60	14.20	219,200	13.796	-1.41%
2015-09-24	0	0.710	0.690	0.700	0.690	0.710	4,257,000	2,972,590	0.6983	14.20	13.80	14.00	13.80	14.20	212,850	13.966	1.43%
2015-09-23	0	0.700	0.690	0.700	0.680	0.720	11,476,000	7,950,020	0.6928	14.00	13.80	14.00	13.60	14.40	573,800	13.855	-4.11%
2015-09-22	0	0.730	0.710	0.730	0.710	0.760	16,870,000	12,336,440	0.7313	14.60	14.20	14.60	14.20	15.20	843,500	14.625	-2.67%
2015-09-21	0	0.750	0.740	0.750	0.710	0.760	39,164,000	29,118,860	0.7435	15.00	14.80	15.00	14.20	15.20	1,958,200	14.870	2.74%
2015-09-18	0	0.730	0.720	0.730	0.660	0.730	56,320,000	40,076,040	0.7116	14.60	14.40	14.60	13.20	14.60	2,816,000	14.232	8.96%
2015-09-17	0	0.670	0.660	0.670	0.660	0.700	29,942,000	20,076,920	0.6705	13.40	13.20	13.40	13.20	14.00	1,497,100	13.411	-2.90%
2015-09-16	0	0.690	0.680	0.690	0.670	0.720	24,320,000	16,871,560	0.6937	13.80	13.60	13.80	13.40	14.40	1,216,000	13.875	1.47%
2015-09-15	0	0.680	0.680	0.690	0.680	0.710	6,870,000	4,729,260	0.6884	13.60	13.60	13.80	13.60	14.20	343,500	13.768	-2.86%
2015-09-14	0	0.700	0.690	0.710	0.690	0.730	6,094,000	4,299,960	0.7056	14.00	13.80	14.20	13.80	14.60	304,700	14.112	-2.78%
2015-09-11	0	0.720	0.710	0.720	0.710	0.750	20,312,000	14,781,100	0.7277	14.40	14.20	14.40	14.20	15.00	1,015,600	14.554	0.00%
2015-09-10	0	0.720	0.710	0.720	0.690	0.720	15,334,000	10,861,616	0.7083	14.40	14.20	14.40	13.80	14.40	766,700	14.167	-1.37%
2015-09-09	0	0.730	0.720	0.730	0.700	0.800	66,412,000	48,965,100	0.7373	14.60	14.40	14.60	14.00	16.00	3,320,600	14.746	5.80%
2015-09-08	0	0.690	0.680	0.690	0.640	0.700	19,400,000	13,112,700	0.6759	13.80	13.60	13.80	12.80	14.00	970,000	13.518	4.55%
2015-09-07	0	0.660	0.660	0.670	0.650	0.700	7,362,000	5,000,300	0.6792	13.20	13.20	13.40	13.00	14.00	368,100	13.584	0.00%
2015-09-04	0	0.660	0.660	0.670	0.650	0.710	9,410,000	6,259,500	0.6652	13.20	13.20	13.40	13.00	14.20	470,500	13.304	-4.35%
2015-09-02	0	0.690	0.690	0.700	0.660	0.730	30,980,000	21,727,200	0.7013	13.80	13.80	14.00	13.20	14.60	1,549,000	14.027	-1.43%
2015-09-01	0	0.700	0.690	0.700	0.580	0.740	41,728,000	28,110,380	0.6737	14.00	13.80	14.00	11.60	14.80	2,086,400	13.473	16.67%
2015-08-31	0	0.600	0.590	0.600	0.590	0.750	50,194,000	33,293,360	0.6633	12.00	11.80	12.00	11.80	15.00	2,509,700	13.266	-10.45%
2015-08-28	1	-	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2015-08-27	1	-	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2015-08-26	1	-	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2015-08-25	1	-	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2015-08-24	1	-	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2015-08-21	0	0.670	0.670	0.680	0.670	0.790	54,817,000	39,142,150	0.7141	13.40	13.40	13.60	13.40	15.80	2,740,850	14.281	-16.25%
2015-08-20	0	0.800	0.790	0.800	0.790	0.880	32,314,000	26,257,840	0.8126	16.00	15.80	16.00	15.80	17.60	1,615,700	16.252	-9.09%
2015-08-19	0	0.880	0.870	0.880	0.840	0.950	37,738,000	33,992,320	0.9007	17.60	17.40	17.60	16.80	19.00	1,886,900	18.015	-2.22%
2015-08-18	0	0.900	0.890	0.900	0.880	1.160	300,061,400	293,244,406	0.9773	18.00	17.80	18.00	17.60	23.20	15,003,070	19.546	-21.74%
2015-08-17	1	-	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	0.00%
2015-08-14	0	1.150	1.140	1.160	1.150	1.180	4,914,000	5,717,500	1.1635	23.00	22.80	23.20	23.00	23.60	245,700	23.270	-0.86%
2015-08-13	0	1.160	1.150	1.160	1.150	1.200	13,734,000	16,089,080	1.1715	23.20	23.00	23.20	23.00	24.00	686,700	23.430	0.00%
2015-08-12	0	1.160	1.160	1.170	1.120	1.220	17,256,000	20,327,980	1.1780	23.20	23.20	23.40	22.40	24.40	862,800	23.560	-4.92%
2015-08-11	0	1.220	1.210	1.220	1.200	1.360	20,628,000	25,890,940	1.2551	24.40	24.20	24.40	24.00	27.20	1,031,400	25.103	-1.61%
2015-08-10	0	1.240	1.230	1.240	1.190	1.280	17,362,000	21,403,240	1.2328	24.80	24.60	24.80	23.80	25.60	868,100	24.655	-3.12%
2015-08-07	0	1.280	1.270	1.280	1.230	1.280	5,442,000	6,878,300	1.2639	25.60	25.40	25.60	24.60	25.60	272,100	25.279	4.92%
2015-08-06	0	1.220	1.210	1.230	1.180	1.270	4,958,000	6,120,380	1.2344	24.40	24.20	24.60	23.60	25.40	247,900	24.689	1.67%
2015-08-05	0	1.200	1.200	1.210	1.180	1.240	3,864,000	4,635,280	1.1996	24.00	24.00	24.20	23.60	24.80	193,200	23.992	-1.64%
2015-08-04	0	1.220	1.210	1.220	1.150	1.230	6,290,000	7,509,540	1.1939	24.40	24.20	24.40	23.00	24.60	314,500	23.878	2.52%
2015-08-03	0	1.190	1.190	1.200	1.160	1.240	10,224,600	12,226,064	1.1957	23.80	23.80	24.00	23.20	24.80	511,230	23.915	-6.30%
2015-07-31	0	1.270	1.250	1.270	1.230	1.310	5,032,000	6,340,220	1.2600	25.40	25.00	25.40	24.60	26.20	251,600	25.200	-3.05%
2015-07-30	0	1.310	1.270	1.330	1.270	1.350	5,056,000	6,620,690	1.3095	26.20	25.40	26.60	25.40	27.00	252,800	26.189	-1.50%
2015-07-29	0	1.330	1.320	1.330	1.240	1.370	9,230,000	12,062,536	1.3069	26.60	26.40	26.60	24.80	27.40	461,500	26.138	2.31%
2015-07-28	0	1.300	1.290	1.300	1.100	1.380	21,640,000	27,650,140	1.2777	26.00	25.80	26.00	22.00	27.60	1,082,000	25.555	4.00%
2015-07-27	0	1.250	1.250	1.260	1.190	1.440	30,952,000	40,651,840	1.3134	25.00	25.00	25.20	23.80	28.80	1,547,600	26.268	-16.11%
2015-07-24	0	1.490	1.480	1.490	1.440	1.520	7,772,000	11,455,540	1.4740	29.80	29.60	29.80	28.80	30.40	388,600	29.479	-1.97%
2015-07-23	0	1.520	1.500	1.520	1.460	1.530	6,940,000	10,381,700	1.4959	30.40	30.00	30.40	29.20	30.60	347,000	29.918	0.00%
2015-07-22	0	1.520	1.490	1.520	1.430	1.530	11,184,000	16,550,840	1.4799	30.40	29.80	30.40	28.60	30.60	559,200	29.597	0.00%
2015-07-21	0	1.520	1.510	1.520	1.490	1.570	8,254,000	12,529,200	1.5180	30.40	30.20	30.40	29.80	31.40	412,700	30.359	-1.30%
2015-07-20	0	1.540	1.530	1.540	1.490	1.590	8,738,000	13,365,480	1.5296	30.80	30.60	30.80	29.80	31.80	436,900	30.592	0.00%
2015-07-17	0	1.540	1.530	1.540	1.440	1.570	21,770,000	33,300,878	1.5297	30.80	30.60	30.80	28.80	31.40	1,088,500	30.593	6.21%
2015-07-16	0	1.450	1.440	1.450	1.280	1.500	18,930,000	26,980,040	1.4253	29.00	28.80	29.00	25.60	30.00	946,500	28.505	2.11%
2015-07-15	0	1.420	1.400	1.420	1.350	1.530	29,172,000	41,279,010	1.4150	28.40	28.00	28.40	27.00	30.60	1,458,600	28.300	-6.58%
2015-07-14	0	1.520	1.500	1.520	1.460	1.590	21,798,000	32,874,940	1.5082	30.40	30.00	30.40	29.20	31.80	1,089,900	30.163	1.33%
2015-07-13	0	1.500	1.510	1.530	1.360	1.540	35,918,000	52,716,330	1.4677	30.00	30.20	30.60	27.20	30.80	1,795,900	29.354	2.04%
2015-07-10	0	1.470	1.470	1.480	1.300	1.660	73,742,000	109,189,720	1.4807	29.40	29.40	29.60	26.00	33.20	3,687,100	29.614	9.70%
2015-07-09	0	1.340	1.340	1.350	0.820	1.350	84,724,000	97,243,300	1.1478	26.80	26.80	27.00	16.40	27.00	4,236,200	22.955	63.41%
2015-07-08	0	0.820	0.800	0.820	0.600	0.970	76,398,000	61,338,520	0.8029	16.40	16.00	16.40	12.00	19.40	3,819,900	16.058	-9.89%
2015-07-07	0	0.910	0.900	0.910	0.900	1.130	61,880,000	62,271,020	1.0063	18.20	18.00	18.20	18.00	22.60	3,094,000	20.126	-20.87%
2015-07-06	0	1.150	1.140	1.150	0.890	1.750	113,366,000	131,526,900	1.1602	23.00	22.80	23.00	17.80	35.00	5,668,300	23.204	-26.75%
2015-07-03	0	1.570	1.560	1.570	1.540	1.870	34,014,500	55,800,155	1.6405	31.40	31.20	31.40	30.80	37.40	1,700,725	32.810	-13.74%
2015-07-02	0	1.820	1.810	1.820	1.770	2.000	21,728,000	40,141,100	1.8474	36.40	36.20	36.40	35.40	40.00	1,086,400	36.949	-6.67%
2015-06-30	0	1.950	1.940	1.950	1.590	2.000	27,766,000	51,167,140	1.8428	39.00	38.80	39.00	31.80	40.00	1,388,300	36.856	14.71%
2015-06-29	0	1.700	1.660	1.700	1.500	2.000	34,010,000	58,546,796	1.7215	34.00	33.20	34.00	30.00	40.00	1,700,500	34.429	-12.37%
2015-06-26	0	1.940	1.940	1.950	1.900	2.090	24,608,000	48,726,370	1.9801	38.80	38.80	39.00	38.00	41.80	1,230,400	39.602	-5.37%
2015-06-25	0	2.050	2.030	2.050	1.970	2.150	22,572,000	46,070,790	2.0411	41.00	40.60	41.00	39.40	43.00	1,128,600	40.821	3.02%
2015-06-24	0	1.990	1.980	1.990	1.980	2.150	20,958,000	42,739,660	2.0393	39.80	39.60	39.80	39.60	43.00	1,047,900	40.786	-7.01%
2015-06-23	0	2.140	2.120	2.130	2.100	2.200	11,116,000	23,705,676	2.1326	42.80	42.40	42.60	42.00	44.00	555,800	42.651	-2.28%
2015-06-22	0	2.190	2.180	2.190	2.140	2.300	6,888,000	15,144,200	2.1986	43.80	43.60	43.80	42.80	46.00	344,400	43.973	-3.95%
2015-06-19	0	2.280	2.280	2.290	2.220	2.370	10,128,000	23,338,680	2.3044	45.60	45.60	45.80	44.40	47.40	506,400	46.087	0.00%
2015-06-18	0	2.280	2.280	2.290	2.280	2.480	15,600,000	36,838,316	2.3614	45.60	45.60	45.80	45.60	49.60	780,000	47.229	-2.98%
2015-06-17	0	2.350	2.350	2.360	2.150	2.380	24,254,000	55,148,120	2.2738	47.00	47.00	47.20	43.00	47.60	1,212,700	45.475	8.80%
2015-06-16	0	2.160	2.160	2.170	2.060	2.200	11,788,000	24,982,480	2.1193	43.20	43.20	43.40	41.20	44.00	589,400	42.386	0.47%
2015-06-15	0	2.150	2.110	2.150	2.100	2.360	21,586,000	47,503,300	2.2007	43.00	42.20	43.00	42.00	47.20	1,079,300	44.013	-3.59%
2015-06-12	0	2.230	2.230	2.250	2.100	2.310	18,466,000	40,500,200	2.1932	44.60	44.60	45.00	42.00	46.20	923,300	43.865	6.70%
2015-06-11	0	2.090	2.100	2.110	2.080	2.260	12,452,000	26,640,460	2.1395	41.80	42.00	42.20	41.60	45.20	622,600	42.789	-5.00%
2015-06-10	0	2.200	2.190	2.200	2.120	2.310	19,654,000	43,855,840	2.2314	44.00	43.80	44.00	42.40	46.20	982,700	44.628	-3.51%
2015-06-09	0	2.280	2.270	2.310	1.980	2.360	50,942,000	107,592,700	2.1121	45.60	45.40	46.20	39.60	47.20	2,547,100	42.241	0.44%
2015-06-08	0	2.270	2.270	2.280	2.200	2.450	30,130,000	69,313,400	2.3005	45.40	45.40	45.60	44.00	49.00	1,506,500	46.010	-0.44%
2015-06-05	0	2.280	2.280	2.290	2.130	2.400	40,496,000	91,985,520	2.2715	45.60	45.60	45.80	42.60	48.00	2,024,800	45.429	-4.60%
2015-06-04	0	2.390	2.360	2.390	2.250	2.550	26,388,000	62,603,220	2.3724	47.80	47.20	47.80	45.00	51.00	1,319,400	47.448	-2.85%
2015-06-03	0	2.460	2.470	2.480	2.420	2.700	30,912,000	77,836,940	2.5180	49.20	49.40	49.60	48.40	54.00	1,545,600	50.360	-3.53%
2015-06-02	0	2.550	2.540	2.550	2.430	2.680	35,286,000	90,206,720	2.5564	51.00	50.80	51.00	48.60	53.60	1,764,300	51.129	-1.54%
2015-06-01	0	2.590	2.600	2.620	2.030	2.680	71,664,000	172,633,680	2.4089	51.80	52.00	52.40	40.60	53.60	3,583,200	48.179	15.11%
2015-05-29	0	2.250	2.250	2.260	2.050	2.310	76,001,950	165,571,597	2.1785	45.00	45.00	45.20	41.00	46.20	3,800,098	43.570	15.38%
2015-05-28	0	1.950	1.930	1.960	1.850	2.150	56,710,000	112,824,920	1.9895	39.00	38.60	39.20	37.00	43.00	2,835,500	39.790	-3.94%
2015-05-27	0	2.030	2.030	2.040	1.860	2.150	64,823,000	133,711,380	2.0627	40.60	40.60	40.80	37.20	43.00	3,241,150	41.254	9.14%
2015-05-26	0	1.860	1.860	1.870	1.750	1.930	43,742,000	81,215,200	1.8567	37.20	37.20	37.40	35.00	38.60	2,187,100	37.134	8.14%
2015-05-22	0	1.720	1.710	1.720	1.680	1.860	75,794,000	133,217,000	1.7576	34.40	34.20	34.40	33.60	37.20	3,789,700	35.152	-7.53%
2015-05-21	0	1.860	1.850	1.860	1.730	1.900	43,018,000	78,677,640	1.8289	37.20	37.00	37.20	34.60	38.00	2,150,900	36.579	-2.62%
2015-05-20	0	1.910	1.910	1.920	1.850	2.020	58,026,000	112,445,600	1.9378	38.20	38.20	38.40	37.00	40.40	2,901,300	38.757	-0.52%
2015-05-19	0	1.920	1.910	1.920	1.830	2.100	81,884,000	159,599,940	1.9491	38.40	38.20	38.40	36.60	42.00	4,094,200	38.982	0.00%
2015-05-18	0	1.920	1.910	1.920	1.670	1.950	86,349,700	155,274,175	1.7982	38.40	38.20	38.40	33.40	39.00	4,317,485	35.964	15.66%
2015-05-15	0	1.660	1.670	1.690	1.580	1.920	79,694,000	139,023,040	1.7445	33.20	33.40	33.80	31.60	38.40	3,984,700	34.889	-1.78%
2015-05-14	0	1.690	1.680	1.690	1.380	1.690	101,166,000	155,537,340	1.5374	33.80	33.60	33.80	27.60	33.80	5,058,300	30.749	15.75%
2015-05-13	0	1.460	1.460	1.470	1.220	1.470	119,082,000	164,810,280	1.3840	29.20	29.20	29.40	24.40	29.40	5,954,100	27.680	19.67%
2015-05-12	0	1.220	1.210	1.220	1.150	1.390	119,008,000	150,629,520	1.2657	24.40	24.20	24.40	23.00	27.80	5,950,400	25.314	1.67%
2015-05-11	0	1.200	1.200	1.210	0.970	1.230	112,590,000	121,456,140	1.0787	24.00	24.00	24.20	19.40	24.60	5,629,500	21.575	25.00%
2015-05-08	0	0.960	0.960	0.980	0.850	1.010	64,588,000	62,422,520	0.9665	19.20	19.20	19.60	17.00	20.20	3,229,400	19.329	10.34%
2015-05-07	0	0.870	0.870	0.880	0.820	0.900	20,898,000	18,010,100	0.8618	17.40	17.40	17.60	16.40	18.00	1,044,900	17.236	-4.40%
2015-05-06	0	0.910	0.900	0.910	0.880	0.940	31,574,000	28,525,740	0.9035	18.20	18.00	18.20	17.60	18.80	1,578,700	18.069	-2.15%
2015-05-05	0	0.930	0.920	0.930	0.910	1.010	79,802,000	76,764,360	0.9619	18.60	18.40	18.60	18.20	20.20	3,990,100	19.239	2.20%
2015-05-04	0	0.910	0.910	0.920	0.850	0.940	33,950,000	30,344,140	0.8938	18.20	18.20	18.40	17.00	18.80	1,697,500	17.876	8.33%
2015-04-30	0	0.840	0.840	0.860	0.830	0.870	8,014,000	6,816,160	0.8505	16.80	16.80	17.20	16.60	17.40	400,700	17.011	-3.45%
2015-04-29	0	0.870	0.860	0.870	0.830	0.880	19,776,010	16,871,768	0.8531	17.40	17.20	17.40	16.60	17.60	988,801	17.063	4.82%
2015-04-28	0	0.830	0.830	0.840	0.780	0.910	41,438,000	34,403,140	0.8302	16.60	16.60	16.80	15.60	18.20	2,071,900	16.605	-8.79%
2015-04-27	0	0.910	0.900	0.910	0.890	0.920	9,926,000	8,959,960	0.9027	18.20	18.00	18.20	17.80	18.40	496,300	18.054	2.25%
2015-04-24	0	0.890	0.880	0.890	0.850	0.890	11,684,000	10,167,280	0.8702	17.80	17.60	17.80	17.00	17.80	584,200	17.404	1.14%
2015-04-23	0	0.880	0.870	0.880	0.870	0.960	14,052,000	12,733,560	0.9062	17.60	17.40	17.60	17.40	19.20	702,600	18.123	-2.22%
2015-04-22	0	0.900	0.890	0.900	0.840	0.920	24,122,000	21,501,440	0.8914	18.00	17.80	18.00	16.80	18.40	1,206,100	17.827	7.14%
2015-04-21	0	0.840	0.830	0.840	0.800	0.860	24,290,000	20,194,420	0.8314	16.80	16.60	16.80	16.00	17.20	1,214,500	16.628	6.33%
2015-04-20	0	0.790	0.790	0.800	0.770	0.930	68,090,000	55,596,800	0.8165	15.80	15.80	16.00	15.40	18.60	3,404,500	16.330	-15.05%
2015-04-17	0	0.930	0.930	0.940	0.900	1.030	36,428,000	34,412,200	0.9447	18.60	18.60	18.80	18.00	20.60	1,821,400	18.893	-5.10%
2015-04-16	0	0.980	0.970	0.980	0.930	1.040	40,396,000	39,543,040	0.9789	19.60	19.40	19.60	18.60	20.80	2,019,800	19.578	-3.92%
2015-04-15	0	1.020	1.010	1.020	0.970	1.100	55,207,900	57,460,294	1.0408	20.40	20.20	20.40	19.40	22.00	2,760,395	20.816	3.03%
2015-04-14	0	0.990	0.980	0.990	0.900	1.140	142,604,000	149,258,680	1.0467	19.80	19.60	19.80	18.00	22.80	7,130,200	20.933	10.00%
2015-04-13	0	0.900	0.890	0.900	0.740	0.940	124,376,000	107,149,680	0.8615	18.00	17.80	18.00	14.80	18.80	6,218,800	17.230	21.62%
2015-04-10	0	0.740	0.730	0.740	0.710	0.780	50,908,000	37,674,000	0.7400	14.80	14.60	14.80	14.20	15.60	2,545,400	14.801	-1.33%
2015-04-09	0	0.750	0.750	0.760	0.690	0.830	163,104,000	122,442,280	0.7507	15.00	15.00	15.20	13.80	16.60	8,155,200	15.014	13.64%
2015-04-08	0	0.660	0.650	0.660	0.590	0.670	68,806,000	43,563,200	0.6331	13.20	13.00	13.20	11.80	13.40	3,440,300	12.663	10.00%
2015-04-02	0	0.600	0.590	0.610	0.520	0.610	50,244,000	28,701,540	0.5712	12.00	11.80	12.20	10.40	12.20	2,512,200	11.425	15.38%
2015-04-01	0	0.520	0.510	0.520	0.500	0.520	14,854,000	7,544,380	0.5079	10.40	10.20	10.40	10.000	10.40	742,700	10.158	0.00%
2015-03-31	0	0.520	0.510	0.520	0.510	0.530	3,122,000	1,626,620	0.5210	10.40	10.20	10.40	10.20	10.60	156,100	10.420	-1.89%
2015-03-30	0	0.530	0.520	0.530	0.500	0.540	10,740,000	5,572,180	0.5188	10.60	10.40	10.60	10.000	10.80	537,000	10.376	-1.85%
2015-03-27	0	0.540	0.520	0.540	0.520	0.550	7,876,000	4,226,220	0.5366	10.80	10.40	10.80	10.40	11.00	393,800	10.732	-1.82%
2015-03-26	0	0.550	0.540	0.550	0.540	0.570	5,514,000	3,040,820	0.5515	11.00	10.80	11.00	10.80	11.40	275,700	11.029	-3.51%
2015-03-25	0	0.570	0.550	0.570	0.540	0.570	15,000,000	8,324,140	0.5549	11.40	11.00	11.40	10.80	11.40	750,000	11.099	3.64%
2015-03-24	0	0.550	0.550	0.560	0.550	0.590	19,242,000	10,781,640	0.5603	11.00	11.00	11.20	11.00	11.80	962,100	11.206	-6.78%
2015-03-23	0	0.590	0.580	0.590	0.570	0.600	21,550,000	12,536,500	0.5817	11.80	11.60	11.80	11.40	12.00	1,077,500	11.635	-6.35%
2015-03-20	0	0.630	0.630	0.640	0.600	0.640	5,294,000	3,292,060	0.6218	12.60	12.60	12.80	12.00	12.80	264,700	12.437	3.28%
2015-03-19	0	0.610	0.600	0.610	0.590	0.610	5,690,000	3,438,300	0.6043	12.20	12.00	12.20	11.80	12.20	284,500	12.085	0.00%
2015-03-18	0	0.610	0.600	0.610	0.580	0.620	3,206,000	1,937,380	0.6043	12.20	12.00	12.20	11.60	12.40	160,300	12.086	3.39%
2015-03-17	0	0.590	0.590	0.600	0.580	0.610	2,548,000	1,509,840	0.5926	11.80	11.80	12.00	11.60	12.20	127,400	11.851	-3.28%
2015-03-16	0	0.610	0.590	0.610	0.590	0.610	3,664,000	2,207,240	0.6024	12.20	11.80	12.20	11.80	12.20	183,200	12.048	0.00%
2015-03-13	0	0.610	0.600	0.610	0.600	0.620	1,280,000	780,020	0.6094	12.20	12.00	12.20	12.00	12.40	64,000	12.188	0.00%
2015-03-12	0	0.610	0.600	0.610	0.600	0.630	1,508,000	917,580	0.6085	12.20	12.00	12.20	12.00	12.60	75,400	12.169	-1.61%
2015-03-11	0	0.620	0.610	0.620	0.600	0.630	10,972,000	6,781,240	0.6180	12.40	12.20	12.40	12.00	12.60	548,600	12.361	3.33%
2015-03-10	0	0.600	0.590	0.600	0.570	0.610	8,646,000	5,090,500	0.5888	12.00	11.80	12.00	11.40	12.20	432,300	11.775	5.26%
2015-03-09	0	0.570	0.560	0.570	0.550	0.570	2,116,000	1,178,820	0.5571	11.40	11.20	11.40	11.00	11.40	105,800	11.142	0.00%
2015-03-06	0	0.570	0.560	0.570	0.550	0.580	2,884,000	1,629,040	0.5649	11.40	11.20	11.40	11.00	11.60	144,200	11.297	0.00%
2015-03-05	0	0.570	0.560	0.570	0.550	0.580	4,460,000	2,518,940	0.5648	11.40	11.20	11.40	11.00	11.60	223,000	11.296	-1.72%
2015-03-04	0	0.580	0.570	0.580	0.570	0.590	2,842,000	1,630,580	0.5737	11.60	11.40	11.60	11.40	11.80	142,100	11.475	1.75%
2015-03-03	0	0.570	0.560	0.570	0.560	0.580	3,844,000	2,190,280	0.5698	11.40	11.20	11.40	11.20	11.60	192,200	11.396	-3.39%
2015-03-02	0	0.590	0.580	0.590	0.580	0.600	3,500,000	2,061,380	0.5890	11.80	11.60	11.80	11.60	12.00	175,000	11.779	-1.67%
2015-02-27	0	0.600	0.590	0.600	0.590	0.610	5,296,000	3,183,400	0.6011	12.00	11.80	12.00	11.80	12.20	264,800	12.022	-1.64%
2015-02-26	0	0.610	0.600	0.610	0.600	0.620	3,726,000	2,252,060	0.6044	12.20	12.00	12.20	12.00	12.40	186,300	12.088	0.00%
2015-02-25	0	0.610	0.610	0.620	0.600	0.650	14,756,000	9,035,240	0.6123	12.20	12.20	12.40	12.00	13.00	737,800	12.246	-3.17%
2015-02-24	0	0.630	0.620	0.630	0.590	0.640	13,404,000	8,346,960	0.6227	12.60	12.40	12.60	11.80	12.80	670,200	12.454	5.00%
2015-02-23	0	0.600	0.600	0.610	0.590	0.610	4,148,000	2,480,820	0.5981	12.00	12.00	12.20	11.80	12.20	207,400	11.962	0.00%
2015-02-18	0	0.600	0.590	0.600	0.590	0.600	2,152,000	1,276,660	0.5932	12.00	11.80	12.00	11.80	12.00	107,600	11.865	0.00%
2015-02-17	0	0.600	0.590	0.600	0.580	0.620	15,356,000	9,189,100	0.5984	12.00	11.80	12.00	11.60	12.40	767,800	11.968	1.69%
2015-02-16	0	0.590	0.580	0.590	0.560	0.610	13,836,000	8,140,000	0.5883	11.80	11.60	11.80	11.20	12.20	691,800	11.766	3.51%
2015-02-13	0	0.570	0.570	0.580	0.560	0.580	2,638,000	1,487,140	0.5637	11.40	11.40	11.60	11.20	11.60	131,900	11.275	0.00%
2015-02-12	0	0.570	0.560	0.570	0.550	0.580	3,786,000	2,140,920	0.5655	11.40	11.20	11.40	11.00	11.60	189,300	11.310	1.79%
2015-02-11	0	0.560	0.560	0.570	0.560	0.570	596,000	334,660	0.5615	11.20	11.20	11.40	11.20	11.40	29,800	11.230	0.00%
2015-02-10	0	0.560	0.560	0.570	0.550	0.580	2,974,000	1,675,560	0.5634	11.20	11.20	11.40	11.00	11.60	148,700	11.268	0.00%
2015-02-09	0	0.560	0.550	0.560	0.550	0.580	3,602,000	1,992,740	0.5532	11.20	11.00	11.20	11.00	11.60	180,100	11.065	-1.75%
2015-02-06	0	0.570	0.560	0.570	0.560	0.590	5,572,000	3,189,520	0.5724	11.40	11.20	11.40	11.20	11.80	278,600	11.448	-1.72%
2015-02-05	0	0.580	0.580	0.590	0.530	0.590	8,192,000	4,553,720	0.5559	11.60	11.60	11.80	10.60	11.80	409,600	11.117	9.43%
2015-02-04	0	0.530	0.530	0.540	0.530	0.550	3,544,000	1,914,160	0.5401	10.60	10.60	10.80	10.60	11.00	177,200	10.802	-1.85%
2015-02-03	0	0.540	0.540	0.550	0.540	0.560	1,000,000	545,700	0.5457	10.80	10.80	11.00	10.80	11.20	50,000	10.914	-1.82%
2015-02-02	0	0.550	0.550	0.560	0.540	0.560	2,324,000	1,271,520	0.5471	11.00	11.00	11.20	10.80	11.20	116,200	10.943	-1.79%
2015-01-30	0	0.560	0.550	0.560	0.550	0.560	798,000	439,180	0.5504	11.20	11.00	11.20	11.00	11.20	39,900	11.007	1.82%
2015-01-29	0	0.550	0.540	0.560	0.540	0.560	1,566,000	860,960	0.5498	11.00	10.80	11.20	10.80	11.20	78,300	10.996	-1.79%
2015-01-28	0	0.560	0.550	0.560	0.550	0.580	4,346,000	2,440,500	0.5616	11.20	11.00	11.20	11.00	11.60	217,300	11.231	-1.75%
2015-01-27	0	0.570	0.570	0.580	0.570	0.600	14,526,000	8,489,820	0.5845	11.40	11.40	11.60	11.40	12.00	726,300	11.689	5.56%
2015-01-26	0	0.540	0.530	0.540	0.530	0.550	1,530,000	825,380	0.5395	10.80	10.60	10.80	10.60	11.00	76,500	10.789	0.00%
2015-01-23	0	0.540	0.530	0.540	0.530	0.560	2,022,000	1,083,920	0.5361	10.80	10.60	10.80	10.60	11.20	101,100	10.721	-1.82%
2015-01-22	0	0.550	0.540	0.550	0.540	0.560	2,344,000	1,277,000	0.5448	11.00	10.80	11.00	10.80	11.20	117,200	10.896	0.00%
2015-01-21	0	0.550	0.550	0.560	0.530	0.560	3,304,000	1,817,940	0.5502	11.00	11.00	11.20	10.60	11.20	165,200	11.004	0.00%
2015-01-20	0	0.550	0.540	0.550	0.520	0.550	1,462,000	786,260	0.5378	11.00	10.80	11.00	10.40	11.00	73,100	10.756	1.85%
2015-01-19	0	0.540	0.530	0.540	0.500	0.550	6,790,000	3,521,060	0.5186	10.80	10.60	10.80	10.000	11.00	339,500	10.371	0.00%
2015-01-16	0	0.540	0.530	0.540	0.530	0.560	3,856,000	2,094,320	0.5431	10.80	10.60	10.80	10.60	11.20	192,800	10.863	-1.82%
2015-01-15	0	0.550	0.550	0.560	0.550	0.570	1,426,000	793,320	0.5563	11.00	11.00	11.20	11.00	11.40	71,300	11.127	-1.79%
2015-01-14	0	0.560	0.550	0.570	0.550	0.580	3,466,000	1,946,520	0.5616	11.20	11.00	11.40	11.00	11.60	173,300	11.232	-3.45%
2015-01-13	0	0.580	0.560	0.580	0.570	0.590	1,626,000	932,900	0.5737	11.60	11.20	11.60	11.40	11.80	81,300	11.475	0.00%
2015-01-12	0	0.580	0.570	0.580	0.570	0.590	2,174,000	1,264,180	0.5815	11.60	11.40	11.60	11.40	11.80	108,700	11.630	0.00%
2015-01-09	0	0.580	0.570	0.580	0.550	0.600	12,188,000	7,056,900	0.5790	11.60	11.40	11.60	11.00	12.00	609,400	11.580	5.45%
2015-01-08	0	0.550	0.550	0.560	0.540	0.560	5,596,000	3,083,220	0.5510	11.00	11.00	11.20	10.80	11.20	279,800	11.019	1.85%
2015-01-07	0	0.540	0.540	0.550	0.540	0.560	2,694,000	1,472,580	0.5466	10.80	10.80	11.00	10.80	11.20	134,700	10.932	-3.57%
2015-01-06	0	0.560	0.550	0.560	0.540	0.560	2,718,000	1,505,760	0.5540	11.20	11.00	11.20	10.80	11.20	135,900	11.080	0.00%
2015-01-05	0	0.560	0.550	0.560	0.540	0.570	6,488,000	3,583,840	0.5524	11.20	11.00	11.20	10.80	11.40	324,400	11.048	0.00%
2015-01-02	0	0.560	0.550	0.560	0.540	0.560	3,112,000	1,696,580	0.5452	11.20	11.00	11.20	10.80	11.20	155,600	10.903	0.00%
2014-12-31	0	0.560	0.560	0.570	0.550	0.560	2,628,000	1,451,940	0.5525	11.20	11.20	11.40	11.00	11.20	131,400	11.050	1.82%
2014-12-30	0	0.550	0.550	0.560	0.540	0.570	3,398,000	1,889,380	0.5560	11.00	11.00	11.20	10.80	11.40	169,900	11.121	-1.79%
2014-12-29	0	0.560	0.550	0.560	0.550	0.580	2,088,000	1,176,080	0.5633	11.20	11.00	11.20	11.00	11.60	104,400	11.265	-1.75%
2014-12-24	0	0.570	0.570	0.580	0.570	0.580	8,582,000	4,934,020	0.5749	11.40	11.40	11.60	11.40	11.60	429,100	11.499	0.00%
2014-12-23	0	0.570	0.570	0.580	0.560	0.580	2,384,000	1,355,720	0.5687	11.40	11.40	11.60	11.20	11.60	119,200	11.373	1.79%
2014-12-22	0	0.560	0.560	0.570	0.550	0.580	3,458,000	1,950,160	0.5640	11.20	11.20	11.40	11.00	11.60	172,900	11.279	0.00%
2014-12-19	0	0.560	0.550	0.570	0.540	0.580	5,508,000	3,064,200	0.5563	11.20	11.00	11.40	10.80	11.60	275,400	11.126	-1.75%
2014-12-18	0	0.570	0.560	0.570	0.550	0.590	5,114,000	2,917,280	0.5704	11.40	11.20	11.40	11.00	11.80	255,700	11.409	0.00%
2014-12-17	0	0.570	0.570	0.580	0.560	0.590	4,642,000	2,640,200	0.5688	11.40	11.40	11.60	11.20	11.80	232,100	11.375	1.79%
2014-12-16	0	0.560	0.560	0.570	0.560	0.600	4,996,000	2,881,920	0.5768	11.20	11.20	11.40	11.20	12.00	249,800	11.537	-3.45%
2014-12-15	0	0.580	0.580	0.590	0.550	0.610	19,298,000	11,410,160	0.5913	11.60	11.60	11.80	11.00	12.20	964,900	11.825	1.75%
2014-12-12	0	0.570	0.560	0.570	0.560	0.610	10,646,000	6,218,280	0.5841	11.40	11.20	11.40	11.20	12.20	532,300	11.682	-1.72%
2014-12-11	0	0.580	0.580	0.590	0.530	0.590	11,928,000	6,757,520	0.5665	11.60	11.60	11.80	10.60	11.80	596,400	11.331	3.57%
2014-12-10	0	0.560	0.560	0.570	0.510	0.570	30,060,000	16,455,840	0.5474	11.20	11.20	11.40	10.20	11.40	1,503,000	10.949	7.69%
2014-12-09	0	0.520	0.510	0.520	0.475	0.620	116,768,000	60,788,640	0.5206	10.40	10.20	10.40	9.500	12.40	5,838,400	10.412	-17.46%
2014-12-08	0	0.630	0.610	0.630	0.600	0.670	38,972,000	24,373,920	0.6254	12.60	12.20	12.60	12.00	13.40	1,948,600	12.508	0.00%
2014-12-05	0	0.630	0.620	0.630	0.610	0.650	19,200,000	11,953,900	0.6226	12.60	12.40	12.60	12.20	13.00	960,000	12.452	-1.56%
2014-12-04	0	0.640	0.640	0.650	0.630	0.660	21,360,000	13,781,100	0.6452	12.80	12.80	13.00	12.60	13.20	1,068,000	12.904	-1.54%
2014-12-03	0	0.650	0.640	0.650	0.640	0.690	23,152,000	15,415,820	0.6659	13.00	12.80	13.00	12.80	13.80	1,157,600	13.317	-4.41%
2014-12-02	0	0.680	0.680	0.690	0.670	0.700	20,296,000	13,795,280	0.6797	13.60	13.60	13.80	13.40	14.00	1,014,800	13.594	-1.45%
2014-12-01	0	0.690	0.680	0.690	0.670	0.700	17,886,000	12,123,040	0.6778	13.80	13.60	13.80	13.40	14.00	894,300	13.556	-1.43%
2014-11-28	0	0.700	0.690	0.700	0.680	0.710	22,512,000	15,554,680	0.6910	14.00	13.80	14.00	13.60	14.20	1,125,600	13.819	-1.41%
2014-11-27	0	0.710	0.700	0.710	0.680	0.720	26,004,000	18,087,760	0.6956	14.20	14.00	14.20	13.60	14.40	1,300,200	13.912	1.43%
2014-11-26	0	0.700	0.700	0.710	0.700	0.730	30,758,000	21,704,280	0.7056	14.00	14.00	14.20	14.00	14.60	1,537,900	14.113	-4.11%
2014-11-25	0	0.730	0.730	0.740	0.720	0.750	25,670,000	18,809,860	0.7328	14.60	14.60	14.80	14.40	15.00	1,283,500	14.655	-1.35%
2014-11-24	0	0.740	0.720	0.740	0.720	0.750	27,992,000	20,484,000	0.7318	14.80	14.40	14.80	14.40	15.00	1,399,600	14.636	0.00%
2014-11-21	0	0.740	0.730	0.740	0.710	0.750	24,416,000	17,971,080	0.7360	14.80	14.60	14.80	14.20	15.00	1,220,800	14.721	4.23%
2014-11-20	0	0.710	0.710	0.720	0.690	0.750	65,218,000	46,808,000	0.7177	14.20	14.20	14.40	13.80	15.00	3,260,900	14.354	-2.74%
2014-11-19	0	0.730	0.720	0.730	0.710	0.840	85,768,000	67,258,980	0.7842	14.60	14.40	14.60	14.20	16.80	4,288,400	15.684	-8.75%
2014-11-18	0	0.800	0.800	0.810	0.750	0.850	88,496,000	71,772,480	0.8110	16.00	16.00	16.20	15.00	17.00	4,424,800	16.221	3.90%
2014-11-17	0	0.770	0.760	0.770	0.750	0.790	26,684,000	20,444,460	0.7662	15.40	15.20	15.40	15.00	15.80	1,334,200	15.323	1.32%
2014-11-14	0	0.760	0.760	0.770	0.730	0.790	52,142,000	39,760,840	0.7625	15.20	15.20	15.40	14.60	15.80	2,607,100	15.251	1.33%
2014-11-13	0	0.750	0.740	0.750	0.720	0.790	60,094,000	44,721,640	0.7442	15.00	14.80	15.00	14.40	15.80	3,004,700	14.884	-2.60%
2014-11-12	0	0.770	0.760	0.770	0.680	0.770	65,624,000	47,656,320	0.7262	15.40	15.20	15.40	13.60	15.40	3,281,200	14.524	8.45%
2014-11-11	0	0.710	0.700	0.710	0.690	0.730	47,950,000	34,040,420	0.7099	14.20	14.00	14.20	13.80	14.60	2,397,500	14.198	5.97%
2014-11-10	0	0.670	0.660	0.670	0.660	0.690	12,068,000	8,030,900	0.6655	13.40	13.20	13.40	13.20	13.80	603,400	13.309	-1.47%
2014-11-07	0	0.680	0.670	0.680	0.660	0.700	22,012,000	14,877,780	0.6759	13.60	13.40	13.60	13.20	14.00	1,100,600	13.518	0.00%
2014-11-06	0	0.680	0.670	0.680	0.650	0.690	24,518,000	16,352,380	0.6670	13.60	13.40	13.60	13.00	13.80	1,225,900	13.339	-1.45%
2014-11-05	0	0.690	0.680	0.690	0.680	0.710	20,708,000	14,321,700	0.6916	13.80	13.60	13.80	13.60	14.20	1,035,400	13.832	-1.43%
2014-11-04	0	0.700	0.690	0.700	0.690	0.720	7,502,000	5,268,080	0.7022	14.00	13.80	14.00	13.80	14.40	375,100	14.044	-1.41%
2014-11-03	0	0.710	0.700	0.710	0.690	0.720	8,690,000	6,119,160	0.7042	14.20	14.00	14.20	13.80	14.40	434,500	14.083	0.00%
2014-10-31	0	0.710	0.700	0.710	0.690	0.730	23,680,000	16,797,680	0.7094	14.20	14.00	14.20	13.80	14.60	1,184,000	14.187	1.43%
2014-10-30	0	0.700	0.700	0.710	0.690	0.740	32,460,000	23,021,140	0.7092	14.00	14.00	14.20	13.80	14.80	1,623,000	14.184	-5.41%
2014-10-29	0	0.740	0.730	0.750	0.730	0.770	20,534,000	15,328,800	0.7465	14.80	14.60	15.00	14.60	15.40	1,026,700	14.930	-2.63%
2014-10-28	0	0.760	0.750	0.760	0.730	0.810	102,372,000	78,957,120	0.7713	15.20	15.00	15.20	14.60	16.20	5,118,600	15.426	5.56%
2014-10-27	0	0.720	0.710	0.720	0.680	0.730	32,530,000	23,066,560	0.7091	14.40	14.20	14.40	13.60	14.60	1,626,500	14.182	4.35%
2014-10-24	0	0.690	0.680	0.690	0.660	0.690	16,382,000	11,047,720	0.6744	13.80	13.60	13.80	13.20	13.80	819,100	13.488	1.47%
2014-10-23	0	0.680	0.670	0.680	0.650	0.700	20,176,000	13,660,240	0.6771	13.60	13.40	13.60	13.00	14.00	1,008,800	13.541	1.49%
2014-10-22	0	0.670	0.650	0.660	0.660	0.680	4,676,000	3,112,820	0.6657	13.40	13.00	13.20	13.20	13.60	233,800	13.314	1.52%
2014-10-21	0	0.660	0.650	0.660	0.630	0.680	22,542,000	14,975,100	0.6643	13.20	13.00	13.20	12.60	13.60	1,127,100	13.286	3.13%
2014-10-20	0	0.640	0.630	0.640	0.620	0.650	11,974,000	7,542,680	0.6299	12.80	12.60	12.80	12.40	13.00	598,700	12.598	1.59%
2014-10-17	0	0.630	0.620	0.640	0.620	0.660	10,850,000	6,982,200	0.6435	12.60	12.40	12.80	12.40	13.20	542,500	12.870	-3.08%
2014-10-16	0	0.650	0.640	0.650	0.620	0.660	26,918,000	17,186,340	0.6385	13.00	12.80	13.00	12.40	13.20	1,345,900	12.769	0.00%
2014-10-15	0	0.650	0.640	0.650	0.640	0.660	25,590,000	16,546,680	0.6466	13.00	12.80	13.00	12.80	13.20	1,279,500	12.932	1.56%
2014-10-14	0	0.640	0.640	0.650	0.620	0.660	31,148,000	20,232,980	0.6496	12.80	12.80	13.00	12.40	13.20	1,557,400	12.992	0.00%
2014-10-13	0	0.640	0.630	0.640	0.600	0.650	34,260,000	21,093,720	0.6157	12.80	12.60	12.80	12.00	13.00	1,713,000	12.314	0.00%
2014-10-10	0	0.640	0.630	0.640	0.610	0.650	37,064,000	23,440,220	0.6324	12.80	12.60	12.80	12.20	13.00	1,853,200	12.649	-1.54%
2014-10-09	0	0.650	0.650	0.660	0.650	0.700	29,732,000	19,895,780	0.6692	13.00	13.00	13.20	13.00	14.00	1,486,600	13.383	-5.80%
2014-10-08	0	0.690	0.680	0.690	0.620	0.710	63,210,000	42,216,540	0.6679	13.80	13.60	13.80	12.40	14.20	3,160,500	13.358	7.81%
2014-10-07	0	0.640	0.630	0.640	0.620	0.650	10,370,000	6,507,680	0.6275	12.80	12.60	12.80	12.40	13.00	518,500	12.551	1.59%
2014-10-06	0	0.630	0.630	0.640	0.620	0.660	21,464,000	13,631,620	0.6351	12.60	12.60	12.80	12.40	13.20	1,073,200	12.702	1.61%
2014-10-03	0	0.620	0.610	0.620	0.540	0.630	33,886,000	19,621,680	0.5790	12.40	12.20	12.40	10.80	12.60	1,694,300	11.581	10.71%
2014-09-30	0	0.560	0.560	0.570	0.540	0.600	41,892,000	23,448,620	0.5597	11.20	11.20	11.40	10.80	12.00	2,094,600	11.195	-5.08%
2014-09-29	0	0.590	0.590	0.600	0.580	0.640	23,152,000	13,931,040	0.6017	11.80	11.80	12.00	11.60	12.80	1,157,600	12.034	-9.23%
2014-09-26	0	0.650	0.650	0.660	0.640	0.710	32,580,000	21,621,220	0.6636	13.00	13.00	13.20	12.80	14.20	1,629,000	13.273	-8.45%
2014-09-25	0	0.710	0.700	0.710	0.700	0.740	58,620,000	42,221,630	0.7203	14.20	14.00	14.20	14.00	14.80	2,931,000	14.405	-2.74%
2014-09-24	0	0.730	0.720	0.730	0.710	0.760	38,146,000	27,971,860	0.7333	14.60	14.40	14.60	14.20	15.20	1,907,300	14.666	-1.35%
2014-09-23	0	0.740	0.730	0.740	0.710	0.760	69,798,000	51,197,140	0.7335	14.80	14.60	14.80	14.20	15.20	3,489,900	14.670	2.78%
2014-09-22	0	0.720	0.700	0.720	0.660	0.730	62,824,000	44,057,960	0.7013	14.40	14.00	14.40	13.20	14.60	3,141,200	14.026	5.88%
2014-09-19	0	0.680	0.660	0.670	0.640	0.680	19,850,000	13,107,440	0.6603	13.60	13.20	13.40	12.80	13.60	992,500	13.206	4.62%
2014-09-18	0	0.650	0.650	0.660	0.640	0.690	38,020,000	25,005,980	0.6577	13.00	13.00	13.20	12.80	13.80	1,901,000	13.154	0.00%
2014-09-17	0	0.650	0.650	0.660	0.640	0.680	22,376,000	14,717,140	0.6577	13.00	13.00	13.20	12.80	13.60	1,118,800	13.154	1.56%
2014-09-16	0	0.640	0.630	0.640	0.620	0.690	20,774,000	13,531,300	0.6514	12.80	12.60	12.80	12.40	13.80	1,038,700	13.027	-5.88%
2014-09-15	0	0.680	0.670	0.690	0.650	0.710	45,674,000	30,860,540	0.6757	13.60	13.40	13.80	13.00	14.20	2,283,700	13.513	0.00%
2014-09-12	0	0.680	0.680	0.690	0.670	0.710	15,488,000	10,702,280	0.6910	13.60	13.60	13.80	13.40	14.20	774,400	13.820	-5.56%
2014-09-11	0	0.720	0.700	0.710	0.700	0.750	16,346,000	11,716,120	0.7168	14.40	14.00	14.20	14.00	15.00	817,300	14.335	-1.37%
2014-09-10	0	0.730	0.720	0.740	0.710	0.760	50,672,000	36,912,600	0.7285	14.60	14.40	14.80	14.20	15.20	2,533,600	14.569	-1.35%
2014-09-08	0	0.740	0.740	0.750	0.720	0.770	38,292,000	28,503,580	0.7444	14.80	14.80	15.00	14.40	15.40	1,914,600	14.887	-3.90%
2014-09-05	0	0.770	0.760	0.770	0.770	0.830	51,942,000	41,082,260	0.7909	15.40	15.20	15.40	15.40	16.60	2,597,100	15.819	-6.10%
2014-09-04	0	0.820	0.810	0.820	0.730	0.830	78,380,000	61,727,920	0.7875	16.40	16.20	16.40	14.60	16.60	3,919,000	15.751	12.33%
2014-09-03	0	0.730	0.720	0.730	0.710	0.770	33,968,000	25,036,780	0.7371	14.60	14.40	14.60	14.20	15.40	1,698,400	14.741	-2.67%
2014-09-02	0	0.750	0.740	0.750	0.690	0.760	62,476,000	45,065,920	0.7213	15.00	14.80	15.00	13.80	15.20	3,123,800	14.427	0.00%
2014-09-01	0	0.750	0.740	0.750	0.720	0.800	83,590,000	63,072,800	0.7545	15.00	14.80	15.00	14.40	16.00	4,179,500	15.091	4.17%
2014-08-29	0	0.720	0.710	0.720	0.660	0.720	101,014,000	69,792,980	0.6909	14.40	14.20	14.40	13.20	14.40	5,050,700	13.818	9.09%
2014-08-28	0	0.660	0.660	0.670	0.570	0.670	101,248,000	63,468,480	0.6269	13.20	13.20	13.40	11.40	13.40	5,062,400	12.537	13.79%
2014-08-27	0	0.580	0.580	0.590	0.580	0.640	33,458,000	20,010,500	0.5981	11.60	11.60	11.80	11.60	12.80	1,672,900	11.962	-3.33%
2014-08-26	0	0.600	0.600	0.610	0.570	0.670	98,602,000	61,326,120	0.6220	12.00	12.00	12.20	11.40	13.40	4,930,100	12.439	0.00%
2014-08-25	0	0.600	0.590	0.600	0.550	0.650	137,336,000	83,645,340	0.6091	12.00	11.80	12.00	11.00	13.00	6,866,800	12.181	9.09%
2014-08-22	0	0.550	0.550	0.560	0.440	0.560	198,030,000	95,758,590	0.4836	11.00	11.00	11.20	8.800	11.20	9,901,500	9.6711	30.95%
2014-08-21	0	0.420	0.420	0.425	0.410	0.430	10,396,000	4,320,400	0.4156	8.400	8.400	8.500	8.200	8.600	519,800	8.3117	0.00%
2014-08-20	0	0.420	0.415	0.420	0.415	0.430	15,154,000	6,378,910	0.4209	8.400	8.300	8.400	8.300	8.600	757,700	8.4188	0.00%
2014-08-19	0	0.420	0.420	0.425	0.390	0.430	41,772,000	17,469,300	0.4182	8.400	8.400	8.500	7.800	8.600	2,088,600	8.3641	5.00%
2014-08-18	0	0.400	0.395	0.400	0.385	0.405	13,654,000	5,432,910	0.3979	8.000	7.900	8.000	7.700	8.100	682,700	7.9580	2.56%
2014-08-15	0	0.390	0.385	0.390	0.360	0.390	12,722,000	4,788,240	0.3764	7.800	7.700	7.800	7.200	7.800	636,100	7.5275	2.63%
2014-08-14	0	0.380	0.375	0.380	0.375	0.385	2,098,000	797,610	0.3802	7.600	7.500	7.600	7.500	7.700	104,900	7.6035	1.33%
2014-08-13	0	0.375	0.375	0.380	0.375	0.385	2,806,000	1,065,670	0.3798	7.500	7.500	7.600	7.500	7.700	140,300	7.5957	-2.60%
2014-08-12	0	0.385	0.375	0.385	0.370	0.395	8,188,000	3,117,200	0.3807	7.700	7.500	7.700	7.400	7.900	409,400	7.6141	5.48%
2014-08-11	0	0.365	0.365	0.370	0.360	0.380	8,692,000	3,197,170	0.3678	7.300	7.300	7.400	7.200	7.600	434,600	7.3566	-2.67%
2014-08-08	0	0.375	0.375	0.380	0.370	0.385	9,070,000	3,401,470	0.3750	7.500	7.500	7.600	7.400	7.700	453,500	7.5005	-2.60%
2014-08-07	0	0.385	0.380	0.385	0.380	0.395	2,272,000	869,110	0.3825	7.700	7.600	7.700	7.600	7.900	113,600	7.6506	-1.28%
2014-08-06	0	0.390	0.385	0.390	0.380	0.395	5,548,000	2,150,930	0.3877	7.800	7.700	7.800	7.600	7.900	277,400	7.7539	2.63%
2014-08-05	0	0.380	0.375	0.385	0.370	0.390	7,616,000	2,906,170	0.3816	7.600	7.500	7.700	7.400	7.800	380,800	7.6317	-3.80%
2014-08-04	0	0.395	0.390	0.395	0.385	0.400	3,864,000	1,512,550	0.3914	7.900	7.800	7.900	7.700	8.000	193,200	7.8289	0.00%
2014-08-01	0	0.395	0.395	0.400	0.390	0.400	4,374,000	1,720,290	0.3933	7.900	7.900	8.000	7.800	8.000	218,700	7.8660	-1.25%
2014-07-31	0	0.400	0.395	0.400	0.390	0.410	4,560,000	1,813,910	0.3978	8.000	7.900	8.000	7.800	8.200	228,000	7.9557	-1.23%
2014-07-30	0	0.405	0.400	0.405	0.395	0.415	13,472,000	5,440,190	0.4038	8.100	8.000	8.100	7.900	8.300	673,600	8.0763	1.25%
2014-07-29	0	0.400	0.400	0.405	0.385	0.410	10,712,000	4,270,060	0.3986	8.000	8.000	8.100	7.700	8.200	535,600	7.9725	-3.61%
2014-07-28	0	0.415	0.410	0.420	0.410	0.440	20,068,000	8,461,310	0.4216	8.300	8.200	8.400	8.200	8.800	1,003,400	8.4326	3.75%
2014-07-25	0	0.400	0.395	0.400	0.395	0.415	5,494,000	2,205,930	0.4015	8.000	7.900	8.000	7.900	8.300	274,700	8.0303	-3.61%
2014-07-24	0	0.415	0.410	0.415	0.410	0.420	13,368,000	5,553,930	0.4155	8.300	8.200	8.300	8.200	8.400	668,400	8.3093	1.22%
2014-07-23	0	0.410	0.405	0.415	0.400	0.415	11,192,000	4,563,070	0.4077	8.200	8.100	8.300	8.000	8.300	559,600	8.1542	2.50%
2014-07-22	0	0.400	0.400	0.405	0.390	0.425	24,544,000	10,106,970	0.4118	8.000	8.000	8.100	7.800	8.500	1,227,200	8.2358	1.27%
2014-07-21	0	0.395	0.390	0.400	0.375	0.410	16,112,000	6,446,400	0.4001	7.900	7.800	8.000	7.500	8.200	805,600	8.0020	3.95%
2014-07-18	0	0.380	0.380	0.385	0.375	0.385	3,366,000	1,272,710	0.3781	7.600	7.600	7.700	7.500	7.700	168,300	7.5622	0.00%
2014-07-17	0	0.380	0.380	0.385	0.380	0.400	10,226,000	4,003,670	0.3915	7.600	7.600	7.700	7.600	8.000	511,300	7.8304	-2.56%
2014-07-16	0	0.390	0.385	0.390	0.385	0.400	13,690,000	5,351,110	0.3909	7.800	7.700	7.800	7.700	8.000	684,500	7.8175	-1.27%
2014-07-15	0	0.395	0.385	0.395	0.360	0.400	18,110,000	6,924,290	0.3823	7.900	7.700	7.900	7.200	8.000	905,500	7.6469	9.72%
2014-07-14	0	0.360	0.360	0.365	0.360	0.370	2,476,000	903,710	0.3650	7.200	7.200	7.300	7.200	7.400	123,800	7.2998	-4.00%
2014-07-11	0	0.375	0.370	0.375	0.360	0.375	4,404,000	1,619,480	0.3677	7.500	7.400	7.500	7.200	7.500	220,200	7.3546	1.35%
2014-07-10	0	0.370	0.365	0.370	0.365	0.375	2,910,000	1,077,700	0.3703	7.400	7.300	7.400	7.300	7.500	145,500	7.4069	-1.33%
2014-07-09	0	0.375	0.370	0.380	0.370	0.390	21,948,000	8,326,970	0.3794	7.500	7.400	7.600	7.400	7.800	1,097,400	7.5879	0.00%
2014-07-08	0	0.375	0.375	0.380	0.370	0.395	15,180,000	5,721,220	0.3769	7.500	7.500	7.600	7.400	7.900	759,000	7.5378	-5.06%
2014-07-07	0	0.395	0.390	0.395	0.370	0.420	62,524,000	24,734,690	0.3956	7.900	7.800	7.900	7.400	8.400	3,126,200	7.9121	11.27%
2014-07-04	0	0.355	0.350	0.355	0.340	0.365	16,820,000	5,939,250	0.3531	7.100	7.000	7.100	6.800	7.300	841,000	7.0621	2.90%
2014-07-03	0	0.345	0.345	0.350	0.340	0.355	16,318,000	5,677,860	0.3480	6.900	6.900	7.000	6.800	7.100	815,900	6.9590	-1.43%
2014-07-02	0	0.350	0.345	0.355	0.350	0.365	5,778,000	2,046,430	0.3542	7.000	6.900	7.100	7.000	7.300	288,900	7.0835	-2.78%
2014-06-30	0	0.360	0.355	0.365	0.355	0.370	3,128,000	1,125,600	0.3598	7.200	7.100	7.300	7.100	7.400	156,400	7.1969	-1.37%
2014-06-27	0	0.365	0.365	0.370	0.355	0.380	18,792,000	6,926,220	0.3686	7.300	7.300	7.400	7.100	7.600	939,600	7.3715	2.82%
2014-06-26	0	0.355	0.350	0.360	0.340	0.365	11,414,000	4,020,690	0.3523	7.100	7.000	7.200	6.800	7.300	570,700	7.0452	4.41%
2014-06-25	0	0.340	0.340	0.345	0.335	0.365	9,520,000	3,322,380	0.3490	6.800	6.800	6.900	6.700	7.300	476,000	6.9798	-4.23%
2014-06-24	0	0.355	0.355	0.360	0.350	0.375	8,496,000	3,073,810	0.3618	7.100	7.100	7.200	7.000	7.500	424,800	7.2359	0.00%
2014-06-23	0	0.355	0.355	0.360	0.355	0.390	19,532,000	7,212,070	0.3692	7.100	7.100	7.200	7.100	7.800	976,600	7.3849	-8.97%
2014-06-20	0	0.390	0.385	0.390	0.385	0.405	10,116,000	3,961,550	0.3916	7.800	7.700	7.800	7.700	8.100	505,800	7.8322	-3.70%
2014-06-19	0	0.405	0.400	0.405	0.395	0.430	30,178,000	12,424,340	0.4117	8.100	8.000	8.100	7.900	8.600	1,508,900	8.2340	2.53%
2014-06-18	0	0.395	0.395	0.400	0.385	0.410	13,674,000	5,494,650	0.4018	7.900	7.900	8.000	7.700	8.200	683,700	8.0366	1.28%
2014-06-17	0	0.390	0.390	0.395	0.385	0.415	18,088,000	7,225,420	0.3995	7.800	7.800	7.900	7.700	8.300	904,400	7.9892	-3.70%
2014-06-16	0	0.405	0.400	0.410	0.400	0.435	55,840,000	23,485,820	0.4206	8.100	8.000	8.200	8.000	8.700	2,792,000	8.4118	3.85%
2014-06-13	0	0.390	0.390	0.395	0.380	0.425	48,888,000	19,406,890	0.3970	7.800	7.800	7.900	7.600	8.500	2,444,400	7.9393	-6.02%
2014-06-12	0	0.415	0.410	0.415	0.405	0.450	45,760,000	19,537,130	0.4269	8.300	8.200	8.300	8.100	9.000	2,288,000	8.5390	-1.19%
2014-06-11	0	0.420	0.415	0.420	0.410	0.445	29,334,000	12,432,220	0.4238	8.400	8.300	8.400	8.200	8.900	1,466,700	8.4763	-3.45%
2014-06-10	0	0.435	0.430	0.435	0.425	0.475	118,300,000	53,105,660	0.4489	8.700	8.600	8.700	8.500	9.500	5,915,000	8.9781	-2.25%
2014-06-09	0	0.445	0.440	0.445	0.360	0.445	190,832,000	77,927,910	0.4084	8.900	8.800	8.900	7.200	8.900	9,541,600	8.1672	25.35%
2014-06-06	0	0.355	0.350	0.360	0.350	0.390	38,278,000	14,254,730	0.3724	7.100	7.000	7.200	7.000	7.800	1,913,900	7.4480	-4.05%
2014-06-05	0	0.370	0.365	0.370	0.360	0.390	42,804,000	15,912,960	0.3718	7.400	7.300	7.400	7.200	7.800	2,140,200	7.4353	-2.63%
2014-06-04	0	0.380	0.380	0.385	0.350	0.400	234,292,000	87,712,350	0.3744	7.600	7.600	7.700	7.000	8.000	11,714,600	7.4874	18.75%
2014-06-03	0	0.320	0.320	0.325	0.305	0.345	23,042,000	7,562,450	0.3282	6.400	6.400	6.500	6.100	6.900	1,152,100	6.5641	1.59%
2014-05-30	0	0.315	0.310	0.315	0.305	0.345	32,751,000	10,619,670	0.3243	6.300	6.200	6.300	6.100	6.900	1,637,550	6.4851	-5.97%
2014-05-29	0	0.335	0.335	0.340	0.325	0.405	230,570,000	84,746,870	0.3676	6.700	6.700	6.800	6.500	8.100	11,528,500	7.3511	24.07%
2014-05-28	0	0.270	0.265	0.275	0.270	0.290	6,450,000	1,775,630	0.2753	5.400	5.300	5.500	5.400	5.800	322,500	5.5058	-3.57%
2014-05-27	0	0.280	0.280	0.285	0.265	0.305	12,946,000	3,685,220	0.2847	5.600	5.600	5.700	5.300	6.100	647,300	5.6932	5.66%
2014-05-26	0	0.265	0.260	0.265	0.260	0.265	824,000	215,770	0.2619	5.300	5.200	5.300	5.200	5.300	41,200	5.2371	1.92%
2014-05-23	0	0.260	0.255	0.260	0.255	0.260	1,062,000	272,970	0.2570	5.200	5.100	5.200	5.100	5.200	53,100	5.1407	0.00%
2014-05-22	0	0.260	0.260	0.265	0.260	0.265	2,186,000	570,700	0.2611	5.200	5.200	5.300	5.200	5.300	109,300	5.2214	0.00%
2014-05-21	0	0.260	0.255	0.260	0.255	0.265	1,978,000	511,330	0.2585	5.200	5.100	5.200	5.100	5.300	98,900	5.1702	-1.89%
2014-05-20	0	0.265	0.260	0.265	0.255	0.270	4,494,000	1,166,850	0.2596	5.300	5.200	5.300	5.100	5.400	224,700	5.1929	-1.85%
2014-05-19	0	0.270	0.265	0.270	0.260	0.285	6,788,000	1,809,200	0.2665	5.400	5.300	5.400	5.200	5.700	339,400	5.3306	-3.57%
2014-05-16	0	0.280	0.280	0.285	0.245	0.320	46,901,000	13,664,895	0.2914	5.600	5.600	5.700	4.900	6.400	2,345,050	5.8271	15.23%
2014-05-15	0	0.243	0.240	0.243	0.240	0.245	316,000	76,978	0.2436	4.860	4.800	4.860	4.800	4.900	15,800	4.8720	0.00%
2014-05-14	0	0.243	0.238	0.243	0.236	0.249	864,000	208,972	0.2419	4.860	4.760	4.860	4.720	4.980	43,200	4.8373	0.41%
2014-05-13	0	0.242	0.240	0.249	0.241	0.241	2,000	482	0.2410	4.840	4.800	4.980	4.820	4.820	100	4.8200	-2.42%
2014-05-12	0	0.248	0.240	0.248	0.241	0.250	822,000	201,876	0.2456	4.960	4.800	4.960	4.820	5.000	41,100	4.9118	4.20%
2014-05-09	0	0.238	0.238	0.240	0.234	0.238	114,000	26,812	0.2352	4.760	4.760	4.800	4.680	4.760	5,700	4.7039	-2.06%
2014-05-08	0	0.243	0.243	0.249	0.240	0.249	852,000	209,638	0.2461	4.860	4.860	4.980	4.800	4.980	42,600	4.9211	-2.02%
2014-05-07	0	0.248	0.240	0.250	0.236	0.248	922,000	221,158	0.2399	4.960	4.800	5.000	4.720	4.960	46,100	4.7974	0.40%
2014-05-05	0	0.247	0.240	0.250	0.240	0.247	690,000	167,688	0.2430	4.940	4.800	5.000	4.800	4.940	34,500	4.8605	3.78%
2014-05-02	0	0.238	0.238	0.245	0.237	0.247	334,000	80,500	0.2410	4.760	4.760	4.900	4.740	4.940	16,700	4.8204	-1.65%
2014-04-30	0	0.242	0.240	0.249	0.242	0.242	50,000	12,100	0.2420	4.840	4.800	4.980	4.840	4.840	2,500	4.8400	-3.20%
2014-04-29	0	0.250	0.240	0.255	0.233	0.250	2,510,000	616,918	0.2458	5.000	4.800	5.100	4.660	5.000	125,500	4.9157	4.60%
2014-04-28	0	0.239	0.234	0.235	0.233	0.246	788,000	191,052	0.2425	4.780	4.680	4.700	4.660	4.920	39,400	4.8490	-4.40%
2014-04-25	0	0.250	0.246	0.250	0.246	0.250	272,000	67,752	0.2491	5.000	4.920	5.000	4.920	5.000	13,600	4.9818	0.00%
2014-04-24	0	0.250	0.246	0.260	0.245	0.250	1,980,000	490,880	0.2479	5.000	4.920	5.200	4.900	5.000	99,000	4.9584	0.00%
2014-04-23	0	0.250	0.249	0.250	0.245	0.250	1,470,000	365,150	0.2484	5.000	4.980	5.000	4.900	5.000	73,500	4.9680	1.63%
2014-04-22	0	0.246	0.246	0.248	0.246	0.250	446,000	111,316	0.2496	4.920	4.920	4.960	4.920	5.000	22,300	4.9917	-1.60%
2014-04-17	0	0.250	0.249	0.250	0.249	0.255	1,000,000	250,316	0.2503	5.000	4.980	5.000	4.980	5.100	50,000	5.0063	1.21%
2014-04-16	0	0.247	0.247	0.250	0.247	0.250	386,000	96,224	0.2493	4.940	4.940	5.000	4.940	5.000	19,300	4.9857	-1.20%
2014-04-15	0	0.250	0.249	0.255	0.249	0.250	818,000	204,430	0.2499	5.000	4.980	5.100	4.980	5.000	40,900	4.9983	0.00%
2014-04-14	0	0.250	0.250	0.255	0.248	0.260	1,606,000	404,808	0.2521	5.000	5.000	5.100	4.960	5.200	80,300	5.0412	-1.96%
2014-04-11	0	0.255	0.250	0.255	0.250	0.260	848,000	215,550	0.2542	5.100	5.000	5.100	5.000	5.200	42,400	5.0837	2.00%
2014-04-10	0	0.250	0.250	0.255	0.248	0.250	1,044,000	260,548	0.2496	5.000	5.000	5.100	4.960	5.000	52,200	4.9913	0.00%
2014-04-09	0	0.250	0.249	0.255	0.249	0.260	406,000	101,408	0.2498	5.000	4.980	5.100	4.980	5.200	20,300	4.9955	-3.85%
2014-04-08	0	0.260	0.250	0.260	0.248	0.260	1,530,000	389,548	0.2546	5.200	5.000	5.200	4.960	5.200	76,500	5.0921	4.00%
2014-04-07	0	0.250	0.249	0.250	0.246	0.250	418,000	104,106	0.2491	5.000	4.980	5.000	4.920	5.000	20,900	4.9811	0.00%
2014-04-04	0	0.250	0.245	0.250	0.245	0.250	436,000	107,970	0.2476	5.000	4.900	5.000	4.900	5.000	21,800	4.9528	0.00%
2014-04-03	0	0.250	0.250	0.255	0.250	0.255	946,000	241,040	0.2548	5.000	5.000	5.100	5.000	5.100	47,300	5.0960	0.81%
2014-04-02	0	0.248	0.246	0.249	0.246	0.260	2,140,000	541,674	0.2531	4.960	4.920	4.980	4.920	5.200	107,000	5.0624	-2.75%
2014-04-01	0	0.255	0.250	0.255	0.248	0.260	6,806,000	1,701,998	0.2501	5.100	5.000	5.100	4.960	5.200	340,300	5.0015	3.66%
2014-03-31	0	0.246	0.246	0.247	0.246	0.247	70,000	17,262	0.2466	4.920	4.920	4.940	4.920	4.940	3,500	4.9320	0.00%
2014-03-28	0	0.246	0.246	0.249	0.246	0.260	4,850,000	1,214,272	0.2504	4.920	4.920	4.980	4.920	5.200	242,500	5.0073	-1.60%
2014-03-27	0	0.250	0.248	0.250	0.243	0.250	1,716,000	424,960	0.2476	5.000	4.960	5.000	4.860	5.000	85,800	4.9529	-1.96%
2014-03-26	0	0.255	0.250	0.255	0.241	0.255	1,762,000	437,248	0.2482	5.100	5.000	5.100	4.820	5.100	88,100	4.9631	2.00%
2014-03-25	0	0.250	0.250	0.255	0.248	0.260	1,530,000	383,504	0.2507	5.000	5.000	5.100	4.960	5.200	76,500	5.0131	0.40%
2014-03-24	0	0.249	0.247	0.249	0.247	0.260	2,962,000	740,806	0.2501	4.980	4.940	4.980	4.940	5.200	148,100	5.0021	-4.23%
2014-03-21	0	0.260	0.255	0.260	0.250	0.260	354,000	91,390	0.2582	5.200	5.100	5.200	5.000	5.200	17,700	5.1633	1.96%
2014-03-20	0	0.255	0.250	0.260	0.245	0.255	2,942,000	736,242	0.2503	5.100	5.000	5.200	4.900	5.100	147,100	5.0050	-1.92%
2014-03-19	0	0.260	0.255	0.260	0.250	0.260	344,000	89,210	0.2593	5.200	5.100	5.200	5.000	5.200	17,200	5.1866	1.96%
2014-03-18	0	0.255	0.255	0.260	0.255	0.255	368,000	93,840	0.2550	5.100	5.100	5.200	5.100	5.100	18,400	5.1000	0.00%
2014-03-17	0	0.255	0.255	0.260	0.255	0.260	1,054,000	269,650	0.2558	5.100	5.100	5.200	5.100	5.200	52,700	5.1167	0.00%
2014-03-14	0	0.255	0.255	0.260	0.250	0.260	1,772,000	453,860	0.2561	5.100	5.100	5.200	5.000	5.200	88,600	5.1226	-1.92%
2014-03-13	0	0.260	0.255	0.260	0.255	0.260	550,000	142,570	0.2592	5.200	5.100	5.200	5.100	5.200	27,500	5.1844	1.96%
2014-03-12	0	0.255	0.250	0.260	0.250	0.265	5,050,000	1,287,390	0.2549	5.100	5.000	5.200	5.000	5.300	252,500	5.0986	-1.92%
2014-03-11	0	0.260	0.260	0.270	0.260	0.270	1,086,000	288,270	0.2654	5.200	5.200	5.400	5.200	5.400	54,300	5.3088	-3.70%
2014-03-10	0	0.270	0.265	0.270	0.250	0.270	1,276,000	331,100	0.2595	5.400	5.300	5.400	5.000	5.400	63,800	5.1897	0.00%
2014-03-07	0	0.270	0.265	0.270	0.260	0.270	934,000	245,820	0.2632	5.400	5.300	5.400	5.200	5.400	46,700	5.2638	3.85%
2014-03-06	0	0.260	0.260	0.265	0.260	0.270	652,000	170,460	0.2614	5.200	5.200	5.300	5.200	5.400	32,600	5.2288	-3.70%
2014-03-05	0	0.270	0.265	0.270	0.260	0.275	224,000	59,770	0.2668	5.400	5.300	5.400	5.200	5.500	11,200	5.3366	0.00%
2014-03-04	0	0.270	0.265	0.270	0.260	0.275	1,282,000	340,910	0.2659	5.400	5.300	5.400	5.200	5.500	64,100	5.3184	1.89%
2014-03-03	0	0.265	0.265	0.270	0.260	0.270	3,386,000	899,790	0.2657	5.300	5.300	5.400	5.200	5.400	169,300	5.3148	1.92%
2014-02-28	0	0.260	0.260	0.265	0.250	0.260	2,252,000	577,680	0.2565	5.200	5.200	5.300	5.000	5.200	112,600	5.1304	0.00%
2014-02-27	0	0.260	0.255	0.260	0.250	0.265	1,982,000	516,600	0.2606	5.200	5.100	5.200	5.000	5.300	99,100	5.2129	0.00%
2014-02-26	0	0.260	0.255	0.260	0.250	0.265	2,158,000	557,780	0.2585	5.200	5.100	5.200	5.000	5.300	107,900	5.1694	0.00%
2014-02-25	0	0.260	0.255	0.265	0.255	0.270	732,000	190,240	0.2599	5.200	5.100	5.300	5.100	5.400	36,600	5.1978	-1.89%
2014-02-24	0	0.265	0.260	0.265	0.260	0.270	792,000	209,280	0.2642	5.300	5.200	5.300	5.200	5.400	39,600	5.2848	-1.85%
2014-02-21	0	0.270	0.265	0.270	0.255	0.275	5,032,000	1,335,200	0.2653	5.400	5.300	5.400	5.100	5.500	251,600	5.3068	8.00%
2014-02-20	0	0.250	0.250	0.255	0.250	0.260	2,604,000	658,140	0.2527	5.000	5.000	5.100	5.000	5.200	130,200	5.0548	-3.85%
2014-02-19	0	0.260	0.255	0.260	0.250	0.260	1,838,000	470,070	0.2558	5.200	5.100	5.200	5.000	5.200	91,900	5.1150	4.00%
2014-02-18	0	0.250	0.250	0.255	0.250	0.250	1,150,000	287,500	0.2500	5.000	5.000	5.100	5.000	5.000	57,500	5.0000	0.00%
2014-02-17	0	0.250	0.250	0.255	0.250	0.255	858,000	216,850	0.2527	5.000	5.000	5.100	5.000	5.100	42,900	5.0548	0.81%
2014-02-14	0	0.248	0.248	0.250	0.245	0.250	1,310,000	324,774	0.2479	4.960	4.960	5.000	4.900	5.000	65,500	4.9584	0.40%
2014-02-13	0	0.247	0.245	0.249	0.245	0.250	830,000	204,962	0.2469	4.940	4.900	4.980	4.900	5.000	41,500	4.9388	-1.20%
2014-02-12	0	0.250	0.250	0.255	0.244	0.250	712,000	176,412	0.2478	5.000	5.000	5.100	4.880	5.000	35,600	4.9554	0.81%
2014-02-11	0	0.248	0.248	0.249	0.244	0.248	354,000	86,738	0.2450	4.960	4.960	4.980	4.880	4.960	17,700	4.9005	0.81%
2014-02-10	0	0.246	0.246	0.247	0.245	0.248	230,000	56,830	0.2471	4.920	4.920	4.940	4.900	4.960	11,500	4.9417	-0.40%
2014-02-07	0	0.247	0.245	0.247	0.246	0.248	348,000	85,798	0.2465	4.940	4.900	4.940	4.920	4.960	17,400	4.9309	0.41%
2014-02-06	0	0.246	0.243	0.246	0.244	0.250	624,000	152,604	0.2446	4.920	4.860	4.920	4.880	5.000	31,200	4.8912	-0.40%
2014-02-05	0	0.247	0.244	0.249	0.245	0.250	32,000	7,940	0.2481	4.940	4.880	4.980	4.900	5.000	1,600	4.9625	-1.20%
2014-02-04	0	0.250	0.243	0.250	0.244	0.260	670,000	172,818	0.2579	5.000	4.860	5.000	4.880	5.200	33,500	5.1587	0.00%
2014-01-30	0	0.250	0.245	0.250	0.242	0.255	524,000	128,926	0.2460	5.000	4.900	5.000	4.840	5.100	26,200	4.9208	0.81%
2014-01-29	0	0.248	0.246	0.250	0.248	0.260	210,000	53,396	0.2543	4.960	4.920	5.000	4.960	5.200	10,500	5.0853	-0.80%
2014-01-28	0	0.250	0.246	0.250	0.243	0.255	2,406,000	593,976	0.2469	5.000	4.920	5.000	4.860	5.100	120,300	4.9375	0.40%
2014-01-27	0	0.249	0.243	0.249	0.240	0.260	2,668,000	666,576	0.2498	4.980	4.860	4.980	4.800	5.200	133,400	4.9968	-4.23%
2014-01-24	0	0.260	0.260	0.270	0.260	0.275	824,000	217,610	0.2641	5.200	5.200	5.400	5.200	5.500	41,200	5.2818	-1.89%
2014-01-23	0	0.265	0.265	0.270	0.265	0.270	1,224,000	325,180	0.2657	5.300	5.300	5.400	5.300	5.400	61,200	5.3134	-3.64%
2014-01-22	0	0.275	0.265	0.275	0.265	0.275	930,000	250,830	0.2697	5.500	5.300	5.500	5.300	5.500	46,500	5.3942	1.85%
2014-01-21	0	0.270	0.265	0.270	0.265	0.280	1,054,000	286,170	0.2715	5.400	5.300	5.400	5.300	5.600	52,700	5.4302	1.89%
2014-01-20	0	0.265	0.265	0.270	0.265	0.280	696,000	189,010	0.2716	5.300	5.300	5.400	5.300	5.600	34,800	5.4313	-5.36%
2014-01-17	0	0.280	0.270	0.285	0.270	0.285	3,310,000	911,790	0.2755	5.600	5.400	5.700	5.400	5.700	165,500	5.5093	3.70%
2014-01-16	0	0.270	0.270	0.275	0.270	0.275	804,000	218,040	0.2712	5.400	5.400	5.500	5.400	5.500	40,200	5.4239	-1.82%
2014-01-15	0	0.275	0.270	0.280	0.270	0.280	1,574,000	436,190	0.2771	5.500	5.400	5.600	5.400	5.600	78,700	5.5424	1.85%
2014-01-14	0	0.270	0.270	0.280	0.270	0.280	1,464,000	409,680	0.2798	5.400	5.400	5.600	5.400	5.600	73,200	5.5967	-5.26%
2014-01-13	0	0.285	0.280	0.285	0.275	0.295	5,968,000	1,693,240	0.2837	5.700	5.600	5.700	5.500	5.900	298,400	5.6744	1.79%
2014-01-10	0	0.280	0.275	0.280	0.270	0.285	3,772,000	1,063,020	0.2818	5.600	5.500	5.600	5.400	5.700	188,600	5.6364	0.00%
2014-01-09	0	0.280	0.270	0.280	0.265	0.280	2,850,000	781,240	0.2741	5.600	5.400	5.600	5.300	5.600	142,500	5.4824	5.66%
2014-01-08	0	0.265	0.265	0.270	0.265	0.275	1,570,000	423,250	0.2696	5.300	5.300	5.400	5.300	5.500	78,500	5.3917	-1.85%
2014-01-07	0	0.270	0.260	0.270	0.260	0.270	3,266,000	867,060	0.2655	5.400	5.200	5.400	5.200	5.400	163,300	5.3096	1.89%
2014-01-06	0	0.265	0.265	0.270	0.260	0.265	1,078,000	285,170	0.2645	5.300	5.300	5.400	5.200	5.300	53,900	5.2907	-1.85%
2014-01-03	0	0.270	0.265	0.270	0.265	0.275	5,186,000	1,378,920	0.2659	5.400	5.300	5.400	5.300	5.500	259,300	5.3179	-3.57%
2014-01-02	0	0.280	0.270	0.280	0.260	0.280	1,030,000	281,160	0.2730	5.600	5.400	5.600	5.200	5.600	51,500	5.4594	1.82%
2013-12-31	0	0.275	0.265	0.275	0.265	0.275	152,000	41,080	0.2703	5.500	5.300	5.500	5.300	5.500	7,600	5.4053	0.00%
2013-12-30	0	0.275	0.265	0.275	0.260	0.275	1,790,000	482,530	0.2696	5.500	5.300	5.500	5.200	5.500	89,500	5.3914	1.85%
2013-12-27	0	0.270	0.260	0.270	0.260	0.270	732,000	191,280	0.2613	5.400	5.200	5.400	5.200	5.400	36,600	5.2262	-1.82%
2013-12-24	0	0.275	0.270	0.275	0.265	0.275	562,000	152,780	0.2719	5.500	5.400	5.500	5.300	5.500	28,100	5.4370	1.85%
2013-12-23	0	0.270	0.260	0.270	0.265	0.270	252,000	66,880	0.2654	5.400	5.200	5.400	5.300	5.400	12,600	5.3079	1.89%
2013-12-20	0	0.265	0.260	0.270	0.260	0.270	4,150,000	1,087,670	0.2621	5.300	5.200	5.400	5.200	5.400	207,500	5.2418	1.92%
2013-12-19	0	0.260	0.260	0.265	0.260	0.270	3,808,000	994,930	0.2613	5.200	5.200	5.300	5.200	5.400	190,400	5.2255	-3.70%
2013-12-18	0	0.270	0.265	0.270	0.260	0.270	2,904,000	763,690	0.2630	5.400	5.300	5.400	5.200	5.400	145,200	5.2596	0.00%
2013-12-17	0	0.270	0.270	0.275	0.265	0.280	822,000	223,990	0.2725	5.400	5.400	5.500	5.300	5.600	41,100	5.4499	0.00%
2013-12-16	0	0.270	0.260	0.270	0.260	0.275	3,258,000	859,180	0.2637	5.400	5.200	5.400	5.200	5.500	162,900	5.2743	0.00%
2013-12-13	0	0.270	0.270	0.275	0.270	0.280	1,550,000	426,150	0.2749	5.400	5.400	5.500	5.400	5.600	77,500	5.4987	0.00%
2013-12-12	0	0.270	0.270	0.275	0.265	0.275	2,076,000	561,190	0.2703	5.400	5.400	5.500	5.300	5.500	103,800	5.4065	0.00%
2013-12-11	0	0.270	0.265	0.270	0.265	0.280	5,406,000	1,465,440	0.2711	5.400	5.300	5.400	5.300	5.600	270,300	5.4215	-3.57%
2013-12-10	0	0.280	0.280	0.285	0.275	0.285	3,892,000	1,088,200	0.2796	5.600	5.600	5.700	5.500	5.700	194,600	5.5920	0.00%
2013-12-09	0	0.280	0.275	0.280	0.270	0.285	5,132,000	1,439,210	0.2804	5.600	5.500	5.600	5.400	5.700	256,600	5.6088	5.66%
2013-12-06	0	0.265	0.265	0.270	0.265	0.275	1,330,000	356,150	0.2678	5.300	5.300	5.400	5.300	5.500	66,500	5.3556	-3.64%
2013-12-05	0	0.275	0.270	0.275	0.265	0.275	1,426,000	388,850	0.2727	5.500	5.400	5.500	5.300	5.500	71,300	5.4537	3.77%
2013-12-04	0	0.265	0.270	0.275	0.265	0.275	4,930,000	1,321,190	0.2680	5.300	5.400	5.500	5.300	5.500	246,500	5.3598	-3.64%
2013-12-03	0	0.275	0.275	0.280	0.270	0.280	2,158,000	595,350	0.2759	5.500	5.500	5.600	5.400	5.600	107,900	5.5176	-1.79%
2013-12-02	0	0.280	0.275	0.280	0.275	0.280	1,516,000	418,440	0.2760	5.600	5.500	5.600	5.500	5.600	75,800	5.5203	0.00%
2013-11-29	0	0.280	0.275	0.280	0.275	0.290	3,540,000	991,560	0.2801	5.600	5.500	5.600	5.500	5.800	177,000	5.6020	-5.08%
2013-11-28	0	0.295	0.285	0.295	0.285	0.305	3,570,000	1,035,760	0.2901	5.900	5.700	5.900	5.700	6.100	178,500	5.8026	0.00%
2013-11-27	0	0.295	0.290	0.295	0.290	0.305	3,026,000	900,420	0.2976	5.900	5.800	5.900	5.800	6.100	151,300	5.9512	1.72%
2013-11-26	0	0.290	0.285	0.290	0.290	0.305	4,476,000	1,321,450	0.2952	5.800	5.700	5.800	5.800	6.100	223,800	5.9046	-4.92%
2013-11-25	0	0.305	0.295	0.305	0.295	0.310	2,218,000	668,280	0.3013	6.100	5.900	6.100	5.900	6.200	110,900	6.0260	0.00%
2013-11-22	0	0.305	0.300	0.310	0.300	0.315	5,264,000	1,591,490	0.3023	6.100	6.000	6.200	6.000	6.300	263,200	6.0467	-1.61%
2013-11-21	0	0.310	0.305	0.310	0.295	0.325	9,542,000	3,000,440	0.3144	6.200	6.100	6.200	5.900	6.500	477,100	6.2889	3.33%
2013-11-20	0	0.300	0.295	0.300	0.290	0.305	3,392,000	1,018,060	0.3001	6.000	5.900	6.000	5.800	6.100	169,600	6.0027	1.69%
2013-11-19	0	0.295	0.295	0.300	0.295	0.315	5,188,000	1,590,350	0.3065	5.900	5.900	6.000	5.900	6.300	259,400	6.1309	-3.28%
2013-11-18	0	0.305	0.300	0.305	0.290	0.305	3,920,000	1,172,650	0.2991	6.100	6.000	6.100	5.800	6.100	196,000	5.9829	3.39%
2013-11-15	0	0.295	0.295	0.300	0.295	0.310	2,676,000	805,440	0.3010	5.900	5.900	6.000	5.900	6.200	133,800	6.0197	0.00%
2013-11-14	0	0.295	0.295	0.300	0.295	0.305	4,724,000	1,403,960	0.2972	5.900	5.900	6.000	5.900	6.100	236,200	5.9439	1.72%
2013-11-13	0	0.290	0.285	0.295	0.280	0.310	8,324,000	2,443,680	0.2936	5.800	5.700	5.900	5.600	6.200	416,200	5.8714	-1.69%
2013-11-12	0	0.295	0.285	0.295	0.285	0.310	5,322,000	1,565,240	0.2941	5.900	5.700	5.900	5.700	6.200	266,100	5.8821	-3.28%
2013-11-11	0	0.305	0.300	0.305	0.280	0.320	31,494,000	9,518,560	0.3022	6.100	6.000	6.100	5.600	6.400	1,574,700	6.0447	10.91%
2013-11-08	0	0.275	0.275	0.280	0.260	0.285	3,312,000	907,730	0.2741	5.500	5.500	5.600	5.200	5.700	165,600	5.4815	1.85%
2013-11-07	0	0.270	0.270	0.275	0.265	0.280	1,710,000	463,910	0.2713	5.400	5.400	5.500	5.300	5.600	85,500	5.4258	-1.82%
2013-11-06	0	0.275	0.275	0.280	0.275	0.285	4,294,000	1,205,330	0.2807	5.500	5.500	5.600	5.500	5.700	214,700	5.6140	-1.79%
2013-11-05	0	0.280	0.280	0.285	0.260	0.310	12,420,000	3,568,980	0.2874	5.600	5.600	5.700	5.200	6.200	621,000	5.7471	5.66%
2013-11-04	0	0.265	0.265	0.275	0.265	0.280	2,360,000	641,380	0.2718	5.300	5.300	5.500	5.300	5.600	118,000	5.4354	-3.64%
2013-11-01	0	0.275	0.275	0.280	0.260	0.275	2,140,000	580,070	0.2711	5.500	5.500	5.600	5.200	5.500	107,000	5.4212	5.77%
2013-10-31	0	0.260	0.260	0.270	0.260	0.260	62,000	16,120	0.2600	5.200	5.200	5.400	5.200	5.200	3,100	5.2000	-3.70%
2013-10-30	0	0.270	0.260	0.270	0.260	0.270	768,000	201,660	0.2626	5.400	5.200	5.400	5.200	5.400	38,400	5.2516	3.85%
2013-10-29	0	0.260	0.255	0.265	0.260	0.265	960,000	250,620	0.2611	5.200	5.100	5.300	5.200	5.300	48,000	5.2212	-1.89%
2013-10-28	0	0.265	0.265	0.270	0.255	0.265	1,716,000	447,550	0.2608	5.300	5.300	5.400	5.100	5.300	85,800	5.2162	1.92%
2013-10-25	0	0.260	0.260	0.265	0.260	0.275	2,878,000	780,040	0.2710	5.200	5.200	5.300	5.200	5.500	143,900	5.4207	-3.70%
2013-10-24	0	0.270	0.265	0.270	0.265	0.270	1,292,000	343,730	0.2660	5.400	5.300	5.400	5.300	5.400	64,600	5.3209	1.89%
2013-10-23	0	0.265	0.260	0.265	0.265	0.280	3,042,000	831,200	0.2732	5.300	5.200	5.300	5.300	5.600	152,100	5.4648	-3.64%
2013-10-22	0	0.275	0.265	0.270	0.260	0.280	4,386,000	1,180,890	0.2692	5.500	5.300	5.400	5.200	5.600	219,300	5.3848	5.77%
2013-10-21	0	0.260	0.260	0.270	0.260	0.270	2,492,000	648,100	0.2601	5.200	5.200	5.400	5.200	5.400	124,600	5.2014	0.00%
2013-10-18	0	0.260	0.260	0.270	0.260	0.290	3,490,000	931,760	0.2670	5.200	5.200	5.400	5.200	5.800	174,500	5.3396	-7.14%
2013-10-17	0	0.280	0.275	0.280	0.275	0.305	15,024,000	4,293,910	0.2858	5.600	5.500	5.600	5.500	6.100	751,200	5.7161	-1.75%
2013-10-16	0	0.285	0.285	0.290	0.240	0.290	17,320,000	4,642,308	0.2680	5.700	5.700	5.800	4.800	5.800	866,000	5.3606	17.28%
2013-10-15	0	0.243	0.243	0.244	0.241	0.245	996,000	242,790	0.2438	4.860	4.860	4.880	4.820	4.900	49,800	4.8753	-0.41%
2013-10-11	0	0.244	0.243	0.244	0.240	0.246	758,000	184,102	0.2429	4.880	4.860	4.880	4.800	4.920	37,900	4.8576	0.00%
2013-10-10	0	0.244	0.241	0.245	0.240	0.245	956,000	232,514	0.2432	4.880	4.820	4.900	4.800	4.900	47,800	4.8643	0.41%
2013-10-09	0	0.243	0.240	0.243	0.235	0.244	1,728,000	414,894	0.2401	4.860	4.800	4.860	4.700	4.880	86,400	4.8020	2.97%
2013-10-08	0	0.236	0.235	0.238	0.235	0.238	2,290,000	543,276	0.2372	4.720	4.700	4.760	4.700	4.760	114,500	4.7448	-1.67%
2013-10-07	0	0.240	0.238	0.240	0.239	0.244	878,000	210,502	0.2398	4.800	4.760	4.800	4.780	4.880	43,900	4.7950	-1.64%
2013-10-04	0	0.244	0.242	0.245	0.240	0.244	672,000	161,338	0.2401	4.880	4.840	4.900	4.800	4.880	33,600	4.8017	-0.41%
2013-10-03	0	0.245	0.244	0.249	0.244	0.245	720,000	176,294	0.2449	4.900	4.880	4.980	4.880	4.900	36,000	4.8971	0.00%
2013-10-02	0	0.245	0.245	0.249	0.242	0.255	486,000	120,060	0.2470	4.900	4.900	4.980	4.840	5.100	24,300	4.9407	0.00%
2013-09-30	0	0.245	0.240	0.247	0.239	0.247	174,000	42,614	0.2449	4.900	4.800	4.940	4.780	4.940	8,700	4.8982	0.00%
2013-09-27	0	0.245	0.240	0.247	0.240	0.247	646,000	158,820	0.2459	4.900	4.800	4.940	4.800	4.940	32,300	4.9170	-0.81%
2013-09-26	0	0.247	0.243	0.247	0.247	0.247	10,000	2,470	0.2470	4.940	4.860	4.940	4.940	4.940	500	4.9400	-0.40%
2013-09-25	0	0.248	0.245	0.248	0.245	0.250	1,152,000	284,240	0.2467	4.960	4.900	4.960	4.900	5.000	57,600	4.9347	-0.80%
2013-09-24	0	0.250	0.249	0.250	0.240	0.255	2,176,000	542,110	0.2491	5.000	4.980	5.000	4.800	5.100	108,800	4.9826	0.81%
2013-09-23	0	0.248	0.244	0.248	0.244	0.248	298,000	73,286	0.2459	4.960	4.880	4.960	4.880	4.960	14,900	4.9185	0.00%
2013-09-19	0	0.248	0.248	0.249	0.244	0.250	2,478,000	616,784	0.2489	4.960	4.960	4.980	4.880	5.000	123,900	4.9781	0.81%
2013-09-18	0	0.246	0.246	0.249	0.244	0.249	1,456,000	359,128	0.2467	4.920	4.920	4.980	4.880	4.980	72,800	4.9331	-1.20%
2013-09-17	0	0.249	0.247	0.249	0.243	0.250	3,848,000	953,846	0.2479	4.980	4.940	4.980	4.860	5.000	192,400	4.9576	-0.40%
2013-09-16	0	0.250	0.249	0.250	0.244	0.250	4,028,000	1,004,810	0.2495	5.000	4.980	5.000	4.880	5.000	201,400	4.9891	1.21%
2013-09-13	0	0.247	0.244	0.248	0.240	0.250	4,848,000	1,186,340	0.2447	4.940	4.880	4.960	4.800	5.000	242,400	4.8941	0.00%
2013-09-12	0	0.247	0.247	0.249	0.240	0.255	8,646,000	2,128,612	0.2462	4.940	4.940	4.980	4.800	5.100	432,300	4.9239	1.23%
2013-09-11	0	0.244	0.241	0.244	0.234	0.247	11,062,000	2,659,256	0.2404	4.880	4.820	4.880	4.680	4.940	553,100	4.8079	-1.21%
2013-09-10	0	0.247	0.246	0.247	0.245	0.255	12,194,000	3,037,260	0.2491	4.940	4.920	4.940	4.900	5.100	609,700	4.9816	-0.80%
2013-09-09	0	0.249	0.246	0.249	0.238	0.250	10,134,000	2,476,256	0.2444	4.980	4.920	4.980	4.760	5.000	506,700	4.8870	3.75%
2013-09-06	0	0.240	0.239	0.240	0.237	0.245	3,340,000	803,784	0.2407	4.800	4.780	4.800	4.740	4.900	167,000	4.8131	0.42%
2013-09-05	0	0.239	0.237	0.239	0.236	0.239	842,000	199,446	0.2369	4.780	4.740	4.780	4.720	4.780	42,100	4.7374	0.00%
2013-09-04	0	0.239	0.238	0.239	0.239	0.243	3,888,000	933,976	0.2402	4.780	4.760	4.780	4.780	4.860	194,400	4.8044	-1.65%
2013-09-03	0	0.243	0.240	0.245	0.240	0.243	2,052,000	494,116	0.2408	4.860	4.800	4.900	4.800	4.860	102,600	4.8159	0.00%
2013-09-02	0	0.243	0.243	0.247	0.240	0.245	1,022,000	248,018	0.2427	4.860	4.860	4.940	4.800	4.900	51,100	4.8536	-2.02%
2013-08-30	0	0.248	0.244	0.248	0.238	0.248	1,410,000	341,030	0.2419	4.960	4.880	4.960	4.760	4.960	70,500	4.8373	2.90%
2013-08-29	0	0.241	0.241	0.244	0.240	0.246	2,312,000	558,876	0.2417	4.820	4.820	4.880	4.800	4.920	115,600	4.8346	-0.82%
2013-08-28	0	0.243	0.243	0.250	0.242	0.248	1,934,000	473,440	0.2448	4.860	4.860	5.000	4.840	4.960	96,700	4.8960	-2.80%
2013-08-27	0	0.250	0.248	0.250	0.241	0.260	7,256,000	1,812,262	0.2498	5.000	4.960	5.000	4.820	5.200	362,800	4.9952	2.04%
2013-08-26	0	0.245	0.245	0.248	0.244	0.250	1,078,000	264,698	0.2455	4.900	4.900	4.960	4.880	5.000	53,900	4.9109	-1.61%
2013-08-23	0	0.249	0.244	0.249	0.240	0.249	1,558,000	381,412	0.2448	4.980	4.880	4.980	4.800	4.980	77,900	4.8962	1.22%
2013-08-22	0	0.246	0.240	0.249	0.240	0.246	1,316,000	316,552	0.2405	4.920	4.800	4.980	4.800	4.920	65,800	4.8108	1.65%
2013-08-21	0	0.242	0.242	0.247	0.237	0.246	1,074,000	261,568	0.2435	4.840	4.840	4.940	4.740	4.920	53,700	4.8709	0.41%
2013-08-20	0	0.241	0.240	0.241	0.238	0.250	1,730,000	419,206	0.2423	4.820	4.800	4.820	4.760	5.000	86,500	4.8463	-1.23%
2013-08-19	0	0.244	0.244	0.247	0.241	0.255	780,000	190,380	0.2441	4.880	4.880	4.940	4.820	5.100	39,000	4.8815	-1.21%
2013-08-16	0	0.247	0.244	0.247	0.241	0.247	230,000	56,056	0.2437	4.940	4.880	4.940	4.820	4.940	11,500	4.8744	1.23%
2013-08-15	0	0.244	0.243	0.244	0.243	0.255	1,766,000	435,086	0.2464	4.880	4.860	4.880	4.860	5.100	88,300	4.9274	-2.40%
2013-08-13	0	0.250	0.250	0.255	0.249	0.260	1,704,000	428,398	0.2514	5.000	5.000	5.100	4.980	5.200	85,200	5.0281	0.00%
2013-08-12	0	0.250	0.249	0.250	0.249	0.250	2,292,000	572,244	0.2497	5.000	4.980	5.000	4.980	5.000	114,600	4.9934	-1.96%
2013-08-09	0	0.255	0.250	0.255	0.249	0.260	3,040,000	768,470	0.2528	5.100	5.000	5.100	4.980	5.200	152,000	5.0557	2.41%
2013-08-08	0	0.249	0.247	0.249	0.244	0.260	2,802,000	701,178	0.2502	4.980	4.940	4.980	4.880	5.200	140,100	5.0048	2.89%
2013-08-07	0	0.242	0.242	0.245	0.242	0.246	380,000	92,990	0.2447	4.840	4.840	4.900	4.840	4.920	19,000	4.8942	-2.81%
2013-08-06	0	0.249	0.243	0.249	0.241	0.250	784,000	189,794	0.2421	4.980	4.860	4.980	4.820	5.000	39,200	4.8417	2.47%
2013-08-05	0	0.243	0.243	0.245	0.242	0.245	482,000	117,588	0.2440	4.860	4.860	4.900	4.840	4.900	24,100	4.8792	-0.82%
2013-08-02	0	0.245	0.242	0.247	0.245	0.247	80,000	19,590	0.2449	4.900	4.840	4.940	4.900	4.940	4,000	4.8975	0.82%
2013-08-01	0	0.243	0.243	0.247	0.242	0.248	258,000	63,144	0.2447	4.860	4.860	4.940	4.840	4.960	12,900	4.8949	0.00%
2013-07-31	0	0.243	0.243	0.249	0.242	0.250	230,000	56,560	0.2459	4.860	4.860	4.980	4.840	5.000	11,500	4.9183	-2.80%
2013-07-30	0	0.250	0.250	0.255	0.240	0.250	650,000	159,836	0.2459	5.000	5.000	5.100	4.800	5.000	32,500	4.9180	0.00%
2013-07-29	0	0.250	0.250	0.255	0.247	0.265	530,000	137,510	0.2595	5.000	5.000	5.100	4.940	5.300	26,500	5.1891	-3.85%
2013-07-26	0	0.260	0.255	0.260	0.245	0.260	758,000	190,308	0.2511	5.200	5.100	5.200	4.900	5.200	37,900	5.0213	6.12%
2013-07-25	0	0.245	0.245	0.250	0.245	0.245	8,000	1,960	0.2450	4.900	4.900	5.000	4.900	4.900	400	4.9000	-2.00%
2013-07-24	0	0.250	0.245	0.250	0.242	0.250	900,000	221,578	0.2462	5.000	4.900	5.000	4.840	5.000	45,000	4.9240	2.04%
2013-07-23	0	0.245	0.244	0.245	0.241	0.250	984,000	243,828	0.2478	4.900	4.880	4.900	4.820	5.000	49,200	4.9559	1.66%
2013-07-22	0	0.241	0.241	0.245	0.240	0.245	66,000	16,046	0.2431	4.820	4.820	4.900	4.800	4.900	3,300	4.8624	-1.63%
2013-07-19	0	0.245	0.241	0.245	0.236	0.250	890,000	214,140	0.2406	4.900	4.820	4.900	4.720	5.000	44,500	4.8121	2.94%
2013-07-18	0	0.238	0.238	0.248	0.233	0.250	3,082,000	735,782	0.2387	4.760	4.760	4.960	4.660	5.000	154,100	4.7747	-0.83%
2013-07-17	0	0.240	0.240	0.249	0.240	0.250	84,000	20,900	0.2488	4.800	4.800	4.980	4.800	5.000	4,200	4.9762	-4.00%
2013-07-16	0	0.250	0.244	0.250	0.241	0.250	330,000	81,834	0.2480	5.000	4.880	5.000	4.820	5.000	16,500	4.9596	3.31%
2013-07-15	0	0.242	0.240	0.250	0.242	0.243	18,000	4,358	0.2421	4.840	4.800	5.000	4.840	4.860	900	4.8422	-2.81%
2013-07-12	0	0.249	0.246	0.255	0.246	0.260	1,476,000	374,534	0.2537	4.980	4.920	5.100	4.920	5.200	73,800	5.0750	-0.40%
2013-07-11	0	0.250	0.250	0.255	0.237	0.255	1,344,000	331,014	0.2463	5.000	5.000	5.100	4.740	5.100	67,200	4.9258	7.30%
2013-07-10	0	0.233	0.233	0.245	0.231	0.245	424,000	99,184	0.2339	4.660	4.660	4.900	4.620	4.900	21,200	4.6785	-1.27%
2013-07-09	0	0.236	0.236	0.238	0.232	0.247	468,000	110,868	0.2369	4.720	4.720	4.760	4.640	4.940	23,400	4.7379	0.85%
2013-07-08	0	0.234	0.234	0.246	0.234	0.234	12,000	2,808	0.2340	4.680	4.680	4.920	4.680	4.680	600	4.6800	-6.02%
2013-07-05	0	0.249	0.237	0.249	0.236	0.249	498,000	118,326	0.2376	4.980	4.740	4.980	4.720	4.980	24,900	4.7520	2.47%
2013-07-04	0	0.243	0.240	0.250	0.243	0.255	118,000	28,866	0.2446	4.860	4.800	5.000	4.860	5.100	5,900	4.8925	-4.71%
2013-07-03	0	0.255	0.245	0.255	0.235	0.255	1,124,000	274,592	0.2443	5.100	4.900	5.100	4.700	5.100	56,200	4.8860	0.00%
2013-07-02	0	0.255	0.249	0.255	0.243	0.255	666,000	166,652	0.2502	5.100	4.980	5.100	4.860	5.100	33,300	5.0046	2.82%
2013-06-28	0	0.248	0.241	0.255	0.234	0.260	2,018,000	493,772	0.2447	4.960	4.820	5.100	4.680	5.200	100,900	4.8937	9.25%
2013-06-27	0	0.227	0.227	0.234	0.224	0.236	710,000	165,116	0.2326	4.540	4.540	4.680	4.480	4.720	35,500	4.6512	-1.30%
2013-06-26	0	0.230	0.227	0.230	0.222	0.237	1,570,000	359,398	0.2289	4.600	4.540	4.600	4.440	4.740	78,500	4.5783	1.32%
2013-06-25	0	0.227	0.222	0.227	0.220	0.231	3,301,900	745,100	0.2257	4.540	4.440	4.540	4.400	4.620	165,095	4.5132	-2.16%
2013-06-24	0	0.232	0.231	0.232	0.232	0.241	1,317,900	312,136	0.2368	4.640	4.620	4.640	4.640	4.820	65,895	4.7369	-2.52%
2013-06-21	0	0.238	0.238	0.240	0.235	0.243	1,918,000	460,362	0.2400	4.760	4.760	4.800	4.700	4.860	95,900	4.8004	-2.86%
2013-06-20	0	0.245	0.241	0.245	0.240	0.249	1,168,000	286,524	0.2453	4.900	4.820	4.900	4.800	4.980	58,400	4.9062	-0.41%
2013-06-19	0	0.246	0.246	0.250	0.245	0.250	1,430,000	353,416	0.2471	4.920	4.920	5.000	4.900	5.000	71,500	4.9429	-1.60%
2013-06-18	0	0.250	0.250	0.255	0.248	0.255	1,060,000	265,842	0.2508	5.000	5.000	5.100	4.960	5.100	53,000	5.0159	0.81%
2013-06-17	0	0.248	0.248	0.255	0.247	0.255	1,544,000	386,490	0.2503	4.960	4.960	5.100	4.940	5.100	77,200	5.0063	-2.75%
2013-06-14	0	0.255	0.249	0.255	0.248	0.255	498,000	124,320	0.2496	5.100	4.980	5.100	4.960	5.100	24,900	4.9928	3.66%
2013-06-13	0	0.246	0.246	0.250	0.245	0.250	1,128,000	279,606	0.2479	4.920	4.920	5.000	4.900	5.000	56,400	4.9576	-3.53%
2013-06-11	0	0.255	0.250	0.265	0.250	0.260	4,232,000	1,097,230	0.2593	5.100	5.000	5.300	5.000	5.200	211,600	5.1854	-1.92%
2013-06-10	0	0.260	0.260	0.265	0.260	0.270	610,000	160,750	0.2635	5.200	5.200	5.300	5.200	5.400	30,500	5.2705	-1.89%
2013-06-07	0	0.265	0.260	0.265	0.260	0.265	936,000	244,550	0.2613	5.300	5.200	5.300	5.200	5.300	46,800	5.2254	0.00%
2013-06-06	0	0.265	0.265	0.270	0.260	0.270	1,412,000	371,630	0.2632	5.300	5.300	5.400	5.200	5.400	70,600	5.2639	-1.85%
2013-06-05	0	0.270	0.265	0.270	0.270	0.275	340,000	92,150	0.2710	5.400	5.300	5.400	5.400	5.500	17,000	5.4206	-3.57%
2013-06-04	0	0.280	0.280	0.285	0.280	0.280	1,346,000	376,880	0.2800	5.600	5.600	5.700	5.600	5.600	67,300	5.6000	0.00%
2013-06-03	0	0.280	0.280	0.285	0.280	0.280	1,680,000	470,400	0.2800	5.600	5.600	5.700	5.600	5.600	84,000	5.6000	0.00%
2013-05-31	0	0.280	0.280	0.285	0.280	0.300	2,052,000	583,650	0.2844	5.600	5.600	5.700	5.600	6.000	102,600	5.6886	0.00%
2013-05-30	0	0.280	0.280	0.285	0.280	0.280	1,458,000	408,240	0.2800	5.600	5.600	5.700	5.600	5.600	72,900	5.6000	0.00%
2013-05-29	0	0.280	0.280	0.290	0.280	0.290	5,107,000	1,444,660	0.2829	5.600	5.600	5.800	5.600	5.800	255,350	5.6576	0.00%
2013-05-28	0	0.280	0.280	0.285	0.265	0.290	6,450,000	1,795,180	0.2783	5.600	5.600	5.700	5.300	5.800	322,500	5.5664	5.66%
2013-05-27	0	0.265	0.265	0.270	0.260	0.270	492,000	130,590	0.2654	5.300	5.300	5.400	5.200	5.400	24,600	5.3085	-1.85%
2013-05-24	0	0.270	0.265	0.270	0.260	0.270	480,000	126,120	0.2628	5.400	5.300	5.400	5.200	5.400	24,000	5.2550	1.89%
2013-05-23	0	0.265	0.265	0.270	0.260	0.270	1,444,000	383,030	0.2653	5.300	5.300	5.400	5.200	5.400	72,200	5.3051	0.00%
2013-05-22	0	0.265	0.265	0.270	0.265	0.270	1,542,000	409,130	0.2653	5.300	5.300	5.400	5.300	5.400	77,100	5.3065	0.00%
2013-05-21	0	0.265	0.265	0.270	0.265	0.280	1,074,000	290,990	0.2709	5.300	5.300	5.400	5.300	5.600	53,700	5.4188	-3.64%
2013-05-20	0	0.275	0.275	0.280	0.265	0.290	5,546,000	1,541,770	0.2780	5.500	5.500	5.600	5.300	5.800	277,300	5.5599	3.77%
2013-05-16	0	0.265	0.260	0.270	0.260	0.270	2,134,000	567,390	0.2659	5.300	5.200	5.400	5.200	5.400	106,700	5.3176	-1.85%
2013-05-15	0	0.270	0.265	0.270	0.265	0.270	1,690,000	453,560	0.2684	5.400	5.300	5.400	5.300	5.400	84,500	5.3676	1.89%
2013-05-14	0	0.265	0.265	0.270	0.265	0.270	1,176,000	314,520	0.2674	5.300	5.300	5.400	5.300	5.400	58,800	5.3490	-1.85%
2013-05-13	0	0.270	0.265	0.275	0.265	0.275	437,000	117,970	0.2700	5.400	5.300	5.500	5.300	5.500	21,850	5.3991	-1.82%
2013-05-10	0	0.275	0.270	0.280	0.270	0.275	796,000	218,510	0.2745	5.500	5.400	5.600	5.400	5.500	39,800	5.4902	0.00%
2013-05-09	0	0.275	0.275	0.280	0.275	0.290	2,542,000	712,150	0.2802	5.500	5.500	5.600	5.500	5.800	127,100	5.6031	-5.17%
2013-05-08	0	0.290	0.285	0.295	0.285	0.300	2,202,000	647,550	0.2941	5.800	5.700	5.900	5.700	6.000	110,100	5.8815	-1.69%
2013-05-07	0	0.295	0.295	0.305	0.290	0.305	3,140,000	937,460	0.2986	5.900	5.900	6.100	5.800	6.100	157,000	5.9711	1.72%
2013-05-06	0	0.290	0.290	0.295	0.290	0.295	502,000	145,680	0.2902	5.800	5.800	5.900	5.800	5.900	25,100	5.8040	0.00%
2013-05-03	0	0.290	0.290	0.295	0.285	0.305	5,268,000	1,549,030	0.2940	5.800	5.800	5.900	5.700	6.100	263,400	5.8809	1.75%
2013-05-02	0	0.285	0.275	0.285	0.260	0.295	4,132,000	1,158,860	0.2805	5.700	5.500	5.700	5.200	5.900	206,600	5.6092	9.62%
2013-04-30	0	0.260	0.260	0.265	0.260	0.260	170,000	44,200	0.2600	5.200	5.200	5.300	5.200	5.200	8,500	5.2000	0.00%
2013-04-29	0	0.260	0.260	0.270	0.260	0.265	506,000	131,570	0.2600	5.200	5.200	5.400	5.200	5.300	25,300	5.2004	-1.89%
2013-04-26	0	0.265	0.265	0.270	0.260	0.270	950,000	253,790	0.2671	5.300	5.300	5.400	5.200	5.400	47,500	5.3429	0.00%
2013-04-25	0	0.265	0.265	0.270	0.265	0.275	950,000	258,510	0.2721	5.300	5.300	5.400	5.300	5.500	47,500	5.4423	-1.85%
2013-04-24	0	0.270	0.270	0.275	0.265	0.275	1,246,000	336,010	0.2697	5.400	5.400	5.500	5.300	5.500	62,300	5.3934	1.89%
2013-04-23	0	0.265	0.265	0.270	0.260	0.275	1,366,000	368,560	0.2698	5.300	5.300	5.400	5.200	5.500	68,300	5.3962	-5.36%
2013-04-22	0	0.280	0.275	0.280	0.248	0.285	5,550,000	1,454,840	0.2621	5.600	5.500	5.600	4.960	5.700	277,500	5.2427	9.80%
2013-04-19	0	0.255	0.250	0.255	0.248	0.255	652,000	164,540	0.2524	5.100	5.000	5.100	4.960	5.100	32,600	5.0472	2.00%
2013-04-18	0	0.250	0.250	0.255	0.248	0.255	518,000	130,560	0.2520	5.000	5.000	5.100	4.960	5.100	25,900	5.0409	-1.96%
2013-04-17	0	0.255	0.250	0.255	0.247	0.260	3,204,000	800,810	0.2499	5.100	5.000	5.100	4.940	5.200	160,200	4.9988	0.00%
2013-04-16	0	0.255	0.255	0.260	0.245	0.255	1,318,000	329,652	0.2501	5.100	5.100	5.200	4.900	5.100	65,900	5.0023	0.00%
2013-04-15	0	0.255	0.250	0.260	0.250	0.255	728,000	184,630	0.2536	5.100	5.000	5.200	5.000	5.100	36,400	5.0723	-1.92%
2013-04-12	0	0.260	0.255	0.265	0.255	0.260	460,000	117,900	0.2563	5.200	5.100	5.300	5.100	5.200	23,000	5.1261	0.00%
2013-04-11	0	0.260	0.260	0.265	0.260	0.270	764,000	202,870	0.2655	5.200	5.200	5.300	5.200	5.400	38,200	5.3107	-3.70%
2013-04-10	0	0.270	0.265	0.270	0.260	0.275	2,044,000	541,140	0.2647	5.400	5.300	5.400	5.200	5.500	102,200	5.2949	5.88%
2013-04-09	0	0.255	0.255	0.260	0.255	0.265	1,976,000	510,050	0.2581	5.100	5.100	5.200	5.100	5.300	98,800	5.1624	-1.92%
2013-04-08	0	0.260	0.255	0.260	0.255	0.270	1,910,000	489,880	0.2565	5.200	5.100	5.200	5.100	5.400	95,500	5.1296	0.00%
2013-04-05	0	0.260	0.255	0.270	0.255	0.275	2,103,600	552,730	0.2628	5.200	5.100	5.400	5.100	5.500	105,180	5.2551	-7.14%
2013-04-03	0	0.280	0.280	0.285	0.270	0.280	2,422,000	673,930	0.2783	5.600	5.600	5.700	5.400	5.600	121,100	5.5651	1.82%
2013-04-02	0	0.275	0.275	0.280	0.275	0.280	2,118,000	591,090	0.2791	5.500	5.500	5.600	5.500	5.600	105,900	5.5816	-1.79%
2013-03-28	0	0.280	0.275	0.280	0.275	0.285	1,460,000	406,200	0.2782	5.600	5.500	5.600	5.500	5.700	73,000	5.5644	0.00%
2013-03-27	0	0.280	0.280	0.285	0.280	0.290	1,648,000	465,700	0.2826	5.600	5.600	5.700	5.600	5.800	82,400	5.6517	0.00%
2013-03-26	0	0.280	0.280	0.290	0.280	0.290	714,000	204,860	0.2869	5.600	5.600	5.800	5.600	5.800	35,700	5.7384	-3.45%
2013-03-25	0	0.290	0.290	0.295	0.280	0.290	2,268,000	648,220	0.2858	5.800	5.800	5.900	5.600	5.800	113,400	5.7162	-1.69%
2013-03-22	0	0.295	0.295	0.300	0.290	0.295	742,000	218,350	0.2943	5.900	5.900	6.000	5.800	5.900	37,100	5.8854	1.72%
2013-03-21	0	0.290	0.290	0.295	0.290	0.300	590,000	173,800	0.2946	5.800	5.800	5.900	5.800	6.000	29,500	5.8915	-1.69%
2013-03-20	0	0.295	0.295	0.300	0.285	0.300	920,000	269,170	0.2926	5.900	5.900	6.000	5.700	6.000	46,000	5.8515	3.51%
2013-03-19	0	0.285	0.285	0.295	0.285	0.295	1,058,000	306,140	0.2894	5.700	5.700	5.900	5.700	5.900	52,900	5.7871	-1.72%
2013-03-18	0	0.290	0.290	0.295	0.285	0.295	2,504,000	725,340	0.2897	5.800	5.800	5.900	5.700	5.900	125,200	5.7935	-3.33%
2013-03-15	0	0.300	0.295	0.305	0.295	0.305	1,714,000	516,490	0.3013	6.000	5.900	6.100	5.900	6.100	85,700	6.0267	-1.64%
2013-03-14	0	0.305	0.305	0.310	0.305	0.310	1,000,000	305,540	0.3055	6.100	6.100	6.200	6.100	6.200	50,000	6.1108	0.00%
2013-03-13	0	0.305	0.305	0.310	0.305	0.315	996,000	307,330	0.3086	6.100	6.100	6.200	6.100	6.300	49,800	6.1713	-1.61%
2013-03-12	0	0.310	0.305	0.310	0.305	0.325	5,872,000	1,854,080	0.3157	6.200	6.100	6.200	6.100	6.500	293,600	6.3150	-4.62%
2013-03-11	0	0.325	0.320	0.325	0.325	0.340	1,492,000	493,200	0.3306	6.500	6.400	6.500	6.500	6.800	74,600	6.6113	-1.52%
2013-03-08	0	0.330	0.325	0.330	0.320	0.330	7,496,000	2,449,730	0.3268	6.600	6.500	6.600	6.400	6.600	374,800	6.5361	3.13%
2013-03-07	0	0.320	0.315	0.320	0.315	0.320	626,000	199,100	0.3181	6.400	6.300	6.400	6.300	6.400	31,300	6.3610	-1.54%
2013-03-06	0	0.325	0.320	0.325	0.315	0.325	1,216,000	388,390	0.3194	6.500	6.400	6.500	6.300	6.500	60,800	6.3880	3.17%
2013-03-05	0	0.315	0.315	0.320	0.310	0.315	1,403,000	441,600	0.3148	6.300	6.300	6.400	6.200	6.300	70,150	6.2951	0.00%
2013-03-04	0	0.315	0.315	0.320	0.315	0.330	2,020,000	649,080	0.3213	6.300	6.300	6.400	6.300	6.600	101,000	6.4265	-1.56%
2013-03-01	0	0.320	0.320	0.325	0.315	0.320	3,512,000	1,117,940	0.3183	6.400	6.400	6.500	6.300	6.400	175,600	6.3664	0.00%
2013-02-28	0	0.320	0.320	0.325	0.315	0.325	1,942,000	620,620	0.3196	6.400	6.400	6.500	6.300	6.500	97,100	6.3916	1.59%
2013-02-27	0	0.315	0.315	0.320	0.315	0.325	1,086,000	344,110	0.3169	6.300	6.300	6.400	6.300	6.500	54,300	6.3372	0.00%
2013-02-26	0	0.315	0.315	0.320	0.315	0.320	2,328,000	740,880	0.3182	6.300	6.300	6.400	6.300	6.400	116,400	6.3649	-3.08%
2013-02-25	0	0.325	0.325	0.330	0.320	0.330	804,000	260,750	0.3243	6.500	6.500	6.600	6.400	6.600	40,200	6.4863	-1.52%
2013-02-22	0	0.330	0.325	0.330	0.325	0.335	856,000	281,220	0.3285	6.600	6.500	6.600	6.500	6.700	42,800	6.5706	0.00%
2013-02-21	0	0.330	0.325	0.330	0.330	0.335	1,434,000	473,810	0.3304	6.600	6.500	6.600	6.600	6.700	71,700	6.6082	-2.94%
2013-02-20	0	0.340	0.335	0.340	0.330	0.340	2,206,000	741,840	0.3363	6.800	6.700	6.800	6.600	6.800	110,300	6.7257	1.49%
2013-02-19	0	0.335	0.330	0.335	0.335	0.355	3,020,000	1,036,370	0.3432	6.700	6.600	6.700	6.700	7.100	151,000	6.8634	-5.63%
2013-02-18	0	0.355	0.350	0.355	0.340	0.355	4,158,000	1,435,370	0.3452	7.100	7.000	7.100	6.800	7.100	207,900	6.9041	2.90%
2013-02-15	0	0.345	0.340	0.345	0.340	0.345	1,030,000	352,050	0.3418	6.900	6.800	6.900	6.800	6.900	51,500	6.8359	0.00%
2013-02-14	0	0.345	0.340	0.345	0.335	0.350	708,000	243,060	0.3433	6.900	6.800	6.900	6.700	7.000	35,400	6.8661	0.00%
2013-02-08	0	0.345	0.340	0.345	0.325	0.345	2,108,000	719,440	0.3413	6.900	6.800	6.900	6.500	6.900	105,400	6.8258	2.99%
2013-02-07	0	0.335	0.335	0.340	0.325	0.335	1,614,000	535,610	0.3319	6.700	6.700	6.800	6.500	6.700	80,700	6.6371	0.00%
2013-02-06	0	0.335	0.330	0.335	0.325	0.335	3,584,000	1,187,030	0.3312	6.700	6.600	6.700	6.500	6.700	179,200	6.6241	3.08%
2013-02-05	0	0.325	0.325	0.330	0.320	0.335	3,536,000	1,150,110	0.3253	6.500	6.500	6.600	6.400	6.700	176,800	6.5051	-4.41%
2013-02-04	0	0.340	0.335	0.340	0.335	0.345	1,832,000	622,580	0.3398	6.800	6.700	6.800	6.700	6.900	91,600	6.7967	0.00%
2013-02-01	0	0.340	0.335	0.340	0.330	0.345	2,746,000	919,240	0.3348	6.800	6.700	6.800	6.600	6.900	137,300	6.6951	-1.45%
2013-01-31	0	0.345	0.340	0.345	0.340	0.345	1,576,000	539,770	0.3425	6.900	6.800	6.900	6.800	6.900	78,800	6.8499	-1.43%
2013-01-30	0	0.350	0.345	0.350	0.345	0.355	2,670,000	932,300	0.3492	7.000	6.900	7.000	6.900	7.100	133,500	6.9835	1.45%
2013-01-29	0	0.345	0.345	0.350	0.340	0.350	1,056,000	362,680	0.3434	6.900	6.900	7.000	6.800	7.000	52,800	6.8689	0.00%
2013-01-28	0	0.345	0.345	0.350	0.340	0.350	2,632,000	907,330	0.3447	6.900	6.900	7.000	6.800	7.000	131,600	6.8946	1.47%
2013-01-25	0	0.340	0.335	0.345	0.325	0.350	8,420,000	2,855,710	0.3392	6.800	6.700	6.900	6.500	7.000	421,000	6.7832	-2.86%
2013-01-24	0	0.350	0.350	0.355	0.350	0.365	6,746,000	2,401,580	0.3560	7.000	7.000	7.100	7.000	7.300	337,300	7.1200	-2.78%
2013-01-23	0	0.360	0.355	0.360	0.340	0.375	21,182,000	7,531,990	0.3556	7.200	7.100	7.200	6.800	7.500	1,059,100	7.1117	-1.37%
2013-01-22	0	0.365	0.360	0.365	0.355	0.370	9,496,000	3,457,630	0.3641	7.300	7.200	7.300	7.100	7.400	474,800	7.2823	1.39%
2013-01-21	0	0.360	0.360	0.365	0.355	0.380	32,026,000	11,722,170	0.3660	7.200	7.200	7.300	7.100	7.600	1,601,300	7.3204	-11.11%
2013-01-18	0	0.405	0.400	0.405	0.400	0.410	5,136,000	2,080,310	0.4050	8.100	8.000	8.100	8.000	8.200	256,800	8.1009	-1.22%
2013-01-17	0	0.410	0.405	0.410	0.405	0.425	6,318,000	2,608,330	0.4128	8.200	8.100	8.200	8.100	8.500	315,900	8.2568	0.00%
2013-01-16	0	0.410	0.410	0.415	0.405	0.420	11,740,000	4,819,400	0.4105	8.200	8.200	8.300	8.100	8.400	587,000	8.2102	-2.38%
2013-01-15	0	0.420	0.415	0.420	0.410	0.425	8,874,000	3,711,720	0.4183	8.400	8.300	8.400	8.200	8.500	443,700	8.3654	-2.33%
2013-01-14	0	0.430	0.425	0.430	0.415	0.440	9,982,000	4,265,000	0.4273	8.600	8.500	8.600	8.300	8.800	499,100	8.5454	2.38%
2013-01-11	0	0.420	0.420	0.425	0.415	0.450	19,118,000	8,111,500	0.4243	8.400	8.400	8.500	8.300	9.000	955,900	8.4857	-4.55%
2013-01-10	0	0.440	0.430	0.435	0.430	0.465	36,166,000	16,109,380	0.4454	8.800	8.600	8.700	8.600	9.300	1,808,300	8.9086	-2.22%
2013-01-09	0	0.450	0.445	0.450	0.420	0.455	48,545,000	21,233,055	0.4374	9.000	8.900	9.000	8.400	9.100	2,427,250	8.7478	8.43%
2013-01-08	0	0.415	0.415	0.420	0.410	0.440	39,570,000	16,808,020	0.4248	8.300	8.300	8.400	8.200	8.800	1,978,500	8.4953	-2.35%
2013-01-07	0	0.425	0.425	0.430	0.415	0.445	57,860,000	24,791,760	0.4285	8.500	8.500	8.600	8.300	8.900	2,893,000	8.5696	2.41%
2013-01-04	0	0.415	0.410	0.415	0.380	0.420	105,218,000	42,138,270	0.4005	8.300	8.200	8.300	7.600	8.400	5,260,900	8.0097	5.06%
2013-01-03	0	0.395	0.390	0.395	0.335	0.395	167,316,000	61,207,460	0.3658	7.900	7.800	7.900	6.700	7.900	8,365,800	7.3164	21.54%
2013-01-02	0	0.325	0.320	0.325	0.310	0.330	66,910,000	21,325,780	0.3187	6.500	6.400	6.500	6.200	6.600	3,345,500	6.3745	3.17%
2012-12-31	0	0.315	0.310	0.320	0.315	0.320	1,976,000	624,930	0.3163	6.300	6.200	6.400	6.300	6.400	98,800	6.3252	0.00%
2012-12-28	0	0.315	0.315	0.320	0.310	0.320	8,878,000	2,816,500	0.3172	6.300	6.300	6.400	6.200	6.400	443,900	6.3449	1.61%
2012-12-27	0	0.310	0.315	0.320	0.310	0.325	7,906,000	2,504,830	0.3168	6.200	6.300	6.400	6.200	6.500	395,300	6.3365	-1.59%
2012-12-24	0	0.315	0.315	0.320	0.315	0.320	500,000	159,940	0.3199	6.300	6.300	6.400	6.300	6.400	25,000	6.3976	-1.56%
2012-12-21	0	0.320	0.315	0.320	0.315	0.330	7,614,000	2,454,280	0.3223	6.400	6.300	6.400	6.300	6.600	380,700	6.4468	-3.03%
2012-12-20	0	0.330	0.325	0.330	0.320	0.340	16,606,000	5,500,660	0.3312	6.600	6.500	6.600	6.400	6.800	830,300	6.6249	0.00%
2012-12-19	0	0.330	0.320	0.335	0.325	0.335	8,106,000	2,664,700	0.3287	6.600	6.400	6.700	6.500	6.700	405,300	6.5746	1.54%
2012-12-18	0	0.325	0.320	0.330	0.320	0.335	6,982,000	2,292,880	0.3284	6.500	6.400	6.600	6.400	6.700	349,100	6.5680	-1.52%
2012-12-17	0	0.330	0.325	0.330	0.325	0.345	9,656,000	3,237,740	0.3353	6.600	6.500	6.600	6.500	6.900	482,800	6.7062	-1.49%
2012-12-14	0	0.335	0.330	0.335	0.320	0.350	52,446,000	17,579,610	0.3352	6.700	6.600	6.700	6.400	7.000	2,622,300	6.7039	6.35%
2012-12-13	0	0.315	0.315	0.320	0.315	0.325	1,032,000	330,050	0.3198	6.300	6.300	6.400	6.300	6.500	51,600	6.3963	-1.56%
2012-12-12	0	0.320	0.320	0.325	0.320	0.330	3,384,000	1,094,480	0.3234	6.400	6.400	6.500	6.400	6.600	169,200	6.4686	-1.54%
2012-12-11	0	0.325	0.325	0.330	0.320	0.335	7,006,000	2,291,170	0.3270	6.500	6.500	6.600	6.400	6.700	350,300	6.5406	3.17%
2012-12-10	0	0.315	0.315	0.325	0.315	0.320	2,854,000	909,270	0.3186	6.300	6.300	6.500	6.300	6.400	142,700	6.3719	0.00%
2012-12-07	0	0.315	0.310	0.320	0.315	0.320	6,120,000	1,950,580	0.3187	6.300	6.200	6.400	6.300	6.400	306,000	6.3744	0.00%
2012-12-06	0	0.315	0.310	0.315	0.305	0.320	9,146,000	2,864,530	0.3132	6.300	6.200	6.300	6.100	6.400	457,300	6.2640	3.28%
2012-12-05	0	0.305	0.300	0.305	0.295	0.310	2,824,000	853,090	0.3021	6.100	6.000	6.100	5.900	6.200	141,200	6.0417	3.39%
2012-12-04	0	0.295	0.295	0.300	0.290	0.300	1,226,000	360,800	0.2943	5.900	5.900	6.000	5.800	6.000	61,300	5.8858	0.00%
2012-12-03	0	0.295	0.290	0.295	0.290	0.300	1,768,000	524,920	0.2969	5.900	5.800	5.900	5.800	6.000	88,400	5.9380	0.00%
2012-11-30	0	0.295	0.295	0.300	0.290	0.305	4,440,000	1,327,750	0.2990	5.900	5.900	6.000	5.800	6.100	222,000	5.9809	0.00%
2012-11-29	0	0.295	0.290	0.295	0.290	0.295	2,808,000	824,440	0.2936	5.900	5.800	5.900	5.800	5.900	140,400	5.8721	0.00%
2012-11-28	0	0.295	0.285	0.295	0.285	0.300	13,228,000	3,846,520	0.2908	5.900	5.700	5.900	5.700	6.000	661,400	5.8157	-1.67%
2012-11-27	0	0.300	0.300	0.305	0.300	0.310	2,660,000	811,020	0.3049	6.000	6.000	6.100	6.000	6.200	133,000	6.0979	-1.64%
2012-11-26	0	0.305	0.300	0.310	0.300	0.310	2,240,000	683,940	0.3053	6.100	6.000	6.200	6.000	6.200	112,000	6.1066	0.00%
2012-11-23	0	0.305	0.305	0.310	0.305	0.310	1,708,000	523,940	0.3068	6.100	6.100	6.200	6.100	6.200	85,400	6.1351	0.00%
2012-11-22	0	0.305	0.305	0.310	0.300	0.310	5,070,000	1,551,130	0.3059	6.100	6.100	6.200	6.000	6.200	253,500	6.1189	0.00%
2012-11-21	0	0.305	0.300	0.305	0.300	0.310	4,382,000	1,328,660	0.3032	6.100	6.000	6.100	6.000	6.200	219,100	6.0642	0.00%
2012-11-20	0	0.305	0.305	0.310	0.305	0.315	2,120,000	656,790	0.3098	6.100	6.100	6.200	6.100	6.300	106,000	6.1961	-1.61%
2012-11-19	0	0.310	0.305	0.310	0.300	0.310	2,182,000	667,650	0.3060	6.200	6.100	6.200	6.000	6.200	109,100	6.1196	0.00%
2012-11-16	0	0.310	0.305	0.310	0.305	0.315	10,278,000	3,173,500	0.3088	6.200	6.100	6.200	6.100	6.300	513,900	6.1753	-1.59%
2012-11-15	0	0.315	0.310	0.315	0.305	0.315	5,408,000	1,681,000	0.3108	6.300	6.200	6.300	6.100	6.300	270,400	6.2167	0.00%
2012-11-14	0	0.315	0.315	0.320	0.315	0.320	4,352,000	1,382,650	0.3177	6.300	6.300	6.400	6.300	6.400	217,600	6.3541	0.00%
2012-11-13	0	0.315	0.315	0.320	0.310	0.325	7,892,000	2,493,440	0.3159	6.300	6.300	6.400	6.200	6.500	394,600	6.3189	-3.08%
2012-11-12	0	0.325	0.320	0.325	0.320	0.335	9,981,250	3,287,073	0.3293	6.500	6.400	6.500	6.400	6.700	499,063	6.5865	-1.52%
2012-11-09	0	0.330	0.325	0.330	0.325	0.335	7,598,000	2,506,160	0.3298	6.600	6.500	6.600	6.500	6.700	379,900	6.5969	0.00%
2012-11-08	0	0.330	0.330	0.335	0.330	0.345	10,454,000	3,533,840	0.3380	6.600	6.600	6.700	6.600	6.900	522,700	6.7607	-4.35%
2012-11-07	0	0.345	0.340	0.345	0.335	0.350	13,960,000	4,796,480	0.3436	6.900	6.800	6.900	6.700	7.000	698,000	6.8717	1.47%
2012-11-06	0	0.340	0.335	0.345	0.335	0.345	7,926,000	2,683,750	0.3386	6.800	6.700	6.900	6.700	6.900	396,300	6.7720	3.03%
2012-11-05	0	0.330	0.330	0.335	0.330	0.335	3,984,000	1,334,180	0.3349	6.600	6.600	6.700	6.600	6.700	199,200	6.6977	-2.94%
2012-11-02	0	0.340	0.335	0.340	0.330	0.340	5,948,000	1,996,230	0.3356	6.800	6.700	6.800	6.600	6.800	297,400	6.7123	1.49%
2012-11-01	0	0.335	0.330	0.335	0.325	0.335	7,254,000	2,370,050	0.3267	6.700	6.600	6.700	6.500	6.700	362,700	6.5345	3.08%
2012-10-31	0	0.325	0.325	0.330	0.320	0.335	4,654,000	1,525,940	0.3279	6.500	6.500	6.600	6.400	6.700	232,700	6.5575	1.56%
2012-10-30	0	0.320	0.315	0.320	0.315	0.325	5,286,000	1,691,220	0.3199	6.400	6.300	6.400	6.300	6.500	264,300	6.3989	-3.03%
2012-10-29	0	0.330	0.325	0.330	0.325	0.335	3,334,000	1,092,860	0.3278	6.600	6.500	6.600	6.500	6.700	166,700	6.5558	-1.49%
2012-10-26	0	0.335	0.330	0.335	0.320	0.340	14,848,000	4,900,330	0.3300	6.700	6.600	6.700	6.400	6.800	742,400	6.6007	-1.47%
2012-10-25	0	0.340	0.335	0.340	0.335	0.365	16,908,000	5,837,310	0.3452	6.800	6.700	6.800	6.700	7.300	845,400	6.9048	-6.85%
2012-10-24	0	0.365	0.360	0.365	0.350	0.370	27,064,000	9,818,710	0.3628	7.300	7.200	7.300	7.000	7.400	1,353,200	7.2559	2.82%
2012-10-22	0	0.355	0.350	0.355	0.340	0.365	20,022,000	7,038,640	0.3515	7.100	7.000	7.100	6.800	7.300	1,001,100	7.0309	1.43%
2012-10-19	0	0.350	0.345	0.350	0.340	0.360	24,946,000	8,780,860	0.3520	7.000	6.900	7.000	6.800	7.200	1,247,300	7.0399	2.94%
2012-10-18	0	0.340	0.340	0.345	0.335	0.350	7,070,000	2,415,830	0.3417	6.800	6.800	6.900	6.700	7.000	353,500	6.8340	1.49%
2012-10-17	0	0.335	0.335	0.340	0.335	0.350	4,102,000	1,400,760	0.3415	6.700	6.700	6.800	6.700	7.000	205,100	6.8296	0.00%
2012-10-16	0	0.335	0.335	0.340	0.335	0.345	5,038,000	1,719,790	0.3414	6.700	6.700	6.800	6.700	6.900	251,900	6.8273	0.00%
2012-10-15	0	0.335	0.335	0.340	0.330	0.340	1,328,000	446,830	0.3365	6.700	6.700	6.800	6.600	6.800	66,400	6.7294	0.00%
2012-10-12	0	0.335	0.335	0.340	0.330	0.340	3,648,000	1,225,360	0.3359	6.700	6.700	6.800	6.600	6.800	182,400	6.7180	0.00%
2012-10-11	0	0.335	0.330	0.335	0.325	0.350	13,694,000	4,680,120	0.3418	6.700	6.600	6.700	6.500	7.000	684,700	6.8353	3.08%
2012-10-10	0	0.325	0.320	0.325	0.315	0.325	586,000	188,190	0.3211	6.500	6.400	6.500	6.300	6.500	29,300	6.4229	1.56%
2012-10-09	0	0.320	0.320	0.325	0.315	0.330	1,498,000	482,350	0.3220	6.400	6.400	6.500	6.300	6.600	74,900	6.4399	0.00%
2012-10-08	0	0.320	0.320	0.330	0.315	0.330	1,808,000	584,850	0.3235	6.400	6.400	6.600	6.300	6.600	90,400	6.4696	-4.48%
2012-10-05	0	0.335	0.335	0.340	0.310	0.350	12,016,000	4,023,160	0.3348	6.700	6.700	6.800	6.200	7.000	600,800	6.6963	6.35%
2012-10-04	0	0.315	0.310	0.315	0.315	0.320	356,000	112,190	0.3151	6.300	6.200	6.300	6.300	6.400	17,800	6.3028	0.00%
2012-10-03	0	0.315	0.310	0.315	0.310	0.330	234,000	74,280	0.3174	6.300	6.200	6.300	6.200	6.600	11,700	6.3487	0.00%
2012-09-28	0	0.315	0.310	0.320	0.310	0.320	722,000	228,470	0.3164	6.300	6.200	6.400	6.200	6.400	36,100	6.3288	1.61%
2012-09-27	0	0.310	0.310	0.315	0.300	0.315	1,092,000	336,090	0.3078	6.200	6.200	6.300	6.000	6.300	54,600	6.1555	-1.59%
2012-09-26	0	0.315	0.315	0.320	0.305	0.315	1,022,000	318,370	0.3115	6.300	6.300	6.400	6.100	6.300	51,100	6.2303	0.00%
2012-09-25	0	0.315	0.310	0.320	0.310	0.320	980,000	309,250	0.3156	6.300	6.200	6.400	6.200	6.400	49,000	6.3112	0.00%
2012-09-24	0	0.315	0.315	0.325	0.315	0.325	516,000	164,860	0.3195	6.300	6.300	6.500	6.300	6.500	25,800	6.3899	-3.08%
2012-09-21	0	0.325	0.325	0.330	0.320	0.330	932,000	303,710	0.3259	6.500	6.500	6.600	6.400	6.600	46,600	6.5174	0.00%
2012-09-20	0	0.325	0.320	0.325	0.325	0.340	1,284,000	424,770	0.3308	6.500	6.400	6.500	6.500	6.800	64,200	6.6164	-4.41%
2012-09-19	0	0.340	0.335	0.340	0.325	0.350	3,114,000	1,050,550	0.3374	6.800	6.700	6.800	6.500	7.000	155,700	6.7473	6.25%
2012-09-18	0	0.320	0.320	0.325	0.320	0.330	796,000	260,120	0.3268	6.400	6.400	6.500	6.400	6.600	39,800	6.5357	-1.54%
2012-09-17	0	0.325	0.325	0.330	0.320	0.330	1,728,000	564,390	0.3266	6.500	6.500	6.600	6.400	6.600	86,400	6.5323	-2.99%
2012-09-14	0	0.335	0.330	0.335	0.330	0.345	2,216,000	743,270	0.3354	6.700	6.600	6.700	6.600	6.900	110,800	6.7082	3.08%
2012-09-13	0	0.325	0.325	0.335	0.325	0.335	1,758,000	584,190	0.3323	6.500	6.500	6.700	6.500	6.700	87,900	6.6461	-2.99%
2012-09-12	0	0.335	0.335	0.345	0.330	0.350	6,612,000	2,250,790	0.3404	6.700	6.700	6.900	6.600	7.000	330,600	6.8082	0.00%
2012-09-11	0	0.335	0.330	0.335	0.315	0.370	12,445,800	4,284,636	0.3443	6.700	6.600	6.700	6.300	7.400	622,290	6.8853	6.35%
2012-09-10	0	0.315	0.315	0.320	0.305	0.335	1,480,000	476,490	0.3220	6.300	6.300	6.400	6.100	6.700	74,000	6.4391	-5.97%
2012-09-07	0	0.335	0.335	0.340	0.315	0.350	2,802,000	935,080	0.3337	6.700	6.700	6.800	6.300	7.000	140,100	6.6744	6.35%
2012-09-06	0	0.315	0.315	0.325	0.305	0.320	314,000	98,290	0.3130	6.300	6.300	6.500	6.100	6.400	15,700	6.2605	-1.56%
2012-09-05	0	0.320	0.315	0.320	0.315	0.320	1,050,000	332,370	0.3165	6.400	6.300	6.400	6.300	6.400	52,500	6.3309	0.00%
2012-09-04	0	0.320	0.320	0.330	0.305	0.325	314,000	101,350	0.3228	6.400	6.400	6.600	6.100	6.500	15,700	6.4554	-1.54%
2012-09-03	0	0.325	0.320	0.335	0.320	0.330	424,000	137,080	0.3233	6.500	6.400	6.700	6.400	6.600	21,200	6.4660	1.56%
2012-08-31	0	0.320	0.315	0.325	0.300	0.340	2,366,000	750,260	0.3171	6.400	6.300	6.500	6.000	6.800	118,300	6.3420	-5.88%
2012-08-30	0	0.340	0.340	0.350	0.335	0.350	532,000	182,540	0.3431	6.800	6.800	7.000	6.700	7.000	26,600	6.8624	-2.86%
2012-08-29	0	0.350	0.335	0.350	-	-	0	0	-	7.000	6.700	7.000	-	-	0	-	0.00%
2012-08-28	0	0.350	0.340	0.350	0.345	0.350	210,000	71,460	0.3403	7.000	6.800	7.000	6.900	7.000	10,500	6.8057	1.45%
2012-08-27	0	0.345	0.340	0.350	0.345	0.350	314,000	108,590	0.3458	6.900	6.800	7.000	6.900	7.000	15,700	6.9166	-4.17%
2012-08-24	0	0.360	0.355	0.360	0.345	0.365	280,000	99,610	0.3558	7.200	7.100	7.200	6.900	7.300	14,000	7.1150	-2.70%
2012-08-23	0	0.370	0.365	0.370	0.340	0.370	930,000	330,090	0.3549	7.400	7.300	7.400	6.800	7.400	46,500	7.0987	5.71%
2012-08-22	0	0.350	0.350	0.360	0.350	0.370	794,000	282,090	0.3553	7.000	7.000	7.200	7.000	7.400	39,700	7.1055	-4.11%
2012-08-21	0	0.365	0.360	0.365	0.345	0.365	334,000	119,120	0.3566	7.300	7.200	7.300	6.900	7.300	16,700	7.1329	2.82%
2012-08-20	0	0.355	0.350	0.360	0.345	0.355	264,000	92,310	0.3497	7.100	7.000	7.200	6.900	7.100	13,200	6.9932	1.43%
2012-08-17	0	0.350	0.350	0.360	0.335	0.355	88,000	30,930	0.3515	7.000	7.000	7.200	6.700	7.100	4,400	7.0295	1.45%
2012-08-16	0	0.345	0.345	0.360	0.345	0.350	494,000	170,870	0.3459	6.900	6.900	7.200	6.900	7.000	24,700	6.9178	-2.82%
2012-08-15	0	0.355	0.345	0.355	0.340	0.355	436,000	152,400	0.3495	7.100	6.900	7.100	6.800	7.100	21,800	6.9908	0.00%
2012-08-14	0	0.355	0.355	0.365	0.350	0.360	974,000	347,800	0.3571	7.100	7.100	7.300	7.000	7.200	48,700	7.1417	-1.39%
2012-08-13	0	0.360	0.360	0.370	0.360	0.375	308,000	114,590	0.3720	7.200	7.200	7.400	7.200	7.500	15,400	7.4409	-4.00%
2012-08-10	0	0.375	0.375	0.385	0.375	0.385	1,316,000	501,890	0.3814	7.500	7.500	7.700	7.500	7.700	65,800	7.6275	-3.85%
2012-08-09	0	0.390	0.385	0.395	0.390	0.410	2,210,000	875,760	0.3963	7.800	7.700	7.900	7.800	8.200	110,500	7.9254	2.63%
2012-08-08	0	0.380	0.380	0.385	0.355	0.405	2,674,000	1,025,730	0.3836	7.600	7.600	7.700	7.100	8.100	133,700	7.6719	5.56%
2012-08-07	0	0.360	0.360	0.365	0.350	0.365	460,000	164,940	0.3586	7.200	7.200	7.300	7.000	7.300	23,000	7.1713	0.00%
2012-08-06	0	0.360	0.360	0.365	0.350	0.365	1,302,000	465,520	0.3575	7.200	7.200	7.300	7.000	7.300	65,100	7.1508	2.86%
2012-08-03	0	0.350	0.345	0.355	0.340	0.350	634,000	219,640	0.3464	7.000	6.900	7.100	6.800	7.000	31,700	6.9287	-1.41%
2012-08-02	0	0.355	0.345	0.355	0.350	0.365	720,000	256,140	0.3558	7.100	6.900	7.100	7.000	7.300	36,000	7.1150	0.00%
2012-08-01	0	0.355	0.350	0.355	0.350	0.355	332,000	116,500	0.3509	7.100	7.000	7.100	7.000	7.100	16,600	7.0181	0.00%
2012-07-31	0	0.355	0.345	0.355	0.340	0.355	442,000	153,330	0.3469	7.100	6.900	7.100	6.800	7.100	22,100	6.9380	1.43%
2012-07-30	0	0.350	0.350	0.355	0.340	0.365	984,000	344,130	0.3497	7.000	7.000	7.100	6.800	7.300	49,200	6.9945	2.94%
2012-07-27	0	0.340	0.340	0.345	0.325	0.345	1,842,000	616,810	0.3349	6.800	6.800	6.900	6.500	6.900	92,100	6.6972	0.00%
2012-07-26	0	0.340	0.340	0.345	0.330	0.360	2,627,048	902,375	0.3435	6.800	6.800	6.900	6.600	7.200	131,352	6.8699	-5.56%
2012-07-25	0	0.360	0.360	0.370	0.355	0.365	2,484,000	899,310	0.3620	7.200	7.200	7.400	7.100	7.300	124,200	7.2408	-2.70%
2012-07-24	0	0.370	0.370	0.380	0.360	0.370	1,392,952	504,033	0.3618	7.400	7.400	7.600	7.200	7.400	69,648	7.2369	-3.90%
2012-07-23	0	0.385	0.375	0.385	0.370	0.385	2,004,000	752,960	0.3757	7.700	7.500	7.700	7.400	7.700	100,200	7.5146	-2.53%
2012-07-20	0	0.395	0.390	0.395	0.390	0.400	644,000	256,180	0.3978	7.900	7.800	7.900	7.800	8.000	32,200	7.9559	-1.25%
2012-07-19	0	0.400	0.390	0.400	0.370	0.410	250,000	96,950	0.3878	8.000	7.800	8.000	7.400	8.200	12,500	7.7560	0.00%
2012-07-18	0	0.400	0.400	0.410	0.400	0.405	578,000	231,250	0.4001	8.000	8.000	8.200	8.000	8.100	28,900	8.0017	-3.61%
2012-07-17	0	0.415	0.410	0.415	0.405	0.415	678,000	277,340	0.4091	8.300	8.200	8.300	8.100	8.300	33,900	8.1811	2.47%
2012-07-16	0	0.405	0.405	0.410	0.400	0.410	466,000	188,620	0.4048	8.100	8.100	8.200	8.000	8.200	23,300	8.0953	-2.41%
2012-07-13	0	0.415	0.415	0.420	0.415	0.420	272,000	113,090	0.4158	8.300	8.300	8.400	8.300	8.400	13,600	8.3154	-1.19%
2012-07-12	0	0.420	0.420	0.425	0.415	0.425	1,008,000	419,870	0.4165	8.400	8.400	8.500	8.300	8.500	50,400	8.3308	0.00%
2012-07-11	0	0.420	0.420	0.430	0.415	0.425	320,000	135,140	0.4223	8.400	8.400	8.600	8.300	8.500	16,000	8.4462	-1.18%
2012-07-10	0	0.425	0.425	0.435	0.410	0.425	406,000	170,230	0.4193	8.500	8.500	8.700	8.200	8.500	20,300	8.3857	0.00%
2012-07-09	0	0.425	0.425	0.430	0.420	0.435	212,000	89,780	0.4235	8.500	8.500	8.600	8.400	8.700	10,600	8.4698	-2.30%
2012-07-06	0	0.435	0.435	0.440	0.430	0.450	122,000	53,270	0.4366	8.700	8.700	8.800	8.600	9.000	6,100	8.7328	-1.14%
2012-07-05	0	0.440	0.435	0.445	0.435	0.445	254,000	112,180	0.4417	8.800	8.700	8.900	8.700	8.900	12,700	8.8331	-2.22%
2012-07-04	0	0.450	0.440	0.450	0.425	0.450	952,000	421,190	0.4424	9.000	8.800	9.000	8.500	9.000	47,600	8.8485	4.65%
2012-07-03	0	0.430	0.430	0.440	0.430	0.440	428,000	185,290	0.4329	8.600	8.600	8.800	8.600	8.800	21,400	8.6584	2.38%
2012-06-29	0	0.420	0.420	0.435	0.410	0.435	690,320	291,737	0.4226	8.400	8.400	8.700	8.200	8.700	34,516	8.4522	0.00%
2012-06-28	0	0.420	0.415	0.425	0.410	0.425	480,000	198,730	0.4140	8.400	8.300	8.500	8.200	8.500	24,000	8.2804	-3.45%
2012-06-27	0	0.435	0.420	0.435	0.415	0.435	818,000	347,640	0.4250	8.700	8.400	8.700	8.300	8.700	40,900	8.4998	3.57%
2012-06-26	0	0.420	0.420	0.430	0.415	0.425	550,000	231,170	0.4203	8.400	8.400	8.600	8.300	8.500	27,500	8.4062	-1.18%
2012-06-25	0	0.425	0.425	0.430	0.410	0.435	1,312,000	550,160	0.4193	8.500	8.500	8.600	8.200	8.700	65,600	8.3866	-4.49%
2012-06-22	0	0.445	0.425	0.445	-	-	0	0	-	8.900	8.500	8.900	-	-	0	-	0.00%
2012-06-21	0	0.445	0.440	0.450	0.435	0.450	1,326,000	587,950	0.4434	8.900	8.800	9.000	8.700	9.000	66,300	8.8680	-1.11%
2012-06-20	0	0.450	0.450	0.455	0.440	0.455	2,402,000	1,069,190	0.4451	9.000	9.000	9.100	8.800	9.100	120,100	8.9025	-1.10%
2012-06-19	0	0.455	0.455	0.460	0.455	0.460	720,000	330,250	0.4587	9.100	9.100	9.200	9.100	9.200	36,000	9.1736	-1.09%
2012-06-18	0	0.460	0.460	0.465	0.455	0.470	4,614,000	2,129,350	0.4615	9.200	9.200	9.300	9.100	9.400	230,700	9.2300	-5.15%
2012-06-15	0	0.485	0.480	0.485	0.470	0.485	1,144,000	548,060	0.4791	9.700	9.600	9.700	9.400	9.700	57,200	9.5815	1.04%
2012-06-14	0	0.480	0.480	0.485	0.480	0.490	570,000	273,850	0.4804	9.600	9.600	9.700	9.600	9.800	28,500	9.6088	-2.04%
2012-06-13	0	0.490	0.490	0.495	0.490	0.495	318,000	156,220	0.4913	9.800	9.800	9.900	9.800	9.900	15,900	9.8252	-1.01%
2012-06-12	0	0.495	0.495	0.500	0.490	0.500	696,000	344,590	0.4951	9.900	9.900	10.000	9.800	10.000	34,800	9.9020	-2.94%
2012-06-11	0	0.510	0.500	0.520	0.495	0.520	1,184,000	598,830	0.5058	10.20	10.000	10.40	9.900	10.40	59,200	10.115	2.00%
2012-06-08	0	0.500	0.500	0.510	0.485	0.510	1,900,000	945,370	0.4976	10.000	10.000	10.20	9.700	10.20	95,000	9.9513	2.04%
2012-06-07	0	0.490	0.490	0.495	0.490	0.500	2,092,000	1,042,050	0.4981	9.800	9.800	9.900	9.800	10.000	104,600	9.9622	0.00%
2012-06-06	0	0.490	0.490	0.495	0.490	0.510	952,000	475,950	0.4999	9.800	9.800	9.900	9.800	10.20	47,600	9.9989	-1.01%
2012-06-05	0	0.495	0.495	0.500	0.495	0.520	1,878,000	948,970	0.5053	9.900	9.900	10.000	9.900	10.40	93,900	10.106	0.00%
2012-06-04	0	0.495	0.495	0.500	0.485	0.500	2,610,000	1,290,670	0.4945	9.900	9.900	10.000	9.700	10.000	130,500	9.8902	-2.94%
2012-06-01	0	0.510	0.500	0.510	0.485	0.540	6,254,000	3,268,680	0.5227	10.20	10.000	10.20	9.700	10.80	312,700	10.453	4.08%
2012-05-31	0	0.490	0.490	0.495	0.475	0.495	1,344,000	660,860	0.4917	9.800	9.800	9.900	9.500	9.900	67,200	9.8342	-2.00%
2012-05-30	0	0.500	0.490	0.500	0.490	0.530	4,598,000	2,332,840	0.5074	10.000	9.800	10.000	9.800	10.60	229,900	10.147	-5.66%
2012-05-29	0	0.530	0.530	0.540	0.495	0.540	11,458,000	5,932,100	0.5177	10.60	10.60	10.80	9.900	10.80	572,900	10.355	8.16%
2012-05-28	0	0.490	0.480	0.490	0.470	0.490	1,434,000	691,070	0.4819	9.800	9.600	9.800	9.400	9.800	71,700	9.6384	3.16%
2012-05-25	0	0.475	0.475	0.485	0.465	0.480	2,108,000	1,002,130	0.4754	9.500	9.500	9.700	9.300	9.600	105,400	9.5079	-1.04%
2012-05-24	0	0.480	0.480	0.485	0.470	0.485	1,802,000	860,490	0.4775	9.600	9.600	9.700	9.400	9.700	90,100	9.5504	-1.03%
2012-05-23	0	0.485	0.485	0.490	0.475	0.495	3,730,000	1,820,020	0.4879	9.700	9.700	9.800	9.500	9.900	186,500	9.7588	0.00%
2012-05-22	0	0.485	0.485	0.490	0.465	0.500	10,192,000	4,932,520	0.4840	9.700	9.700	9.800	9.300	10.000	509,600	9.6792	-2.02%
2012-05-21	0	0.495	0.490	0.495	0.465	0.520	9,904,000	4,892,180	0.4940	9.900	9.800	9.900	9.300	10.40	495,200	9.8792	3.13%
2012-05-18	0	0.480	0.480	0.485	0.450	0.490	5,604,000	2,667,040	0.4759	9.600	9.600	9.700	9.000	9.800	280,200	9.5183	0.00%
2012-05-17	0	0.480	0.480	0.485	0.470	0.500	11,194,000	5,421,320	0.4843	9.600	9.600	9.700	9.400	10.000	559,700	9.6861	6.67%
2012-05-16	0	0.450	0.450	0.460	0.445	0.470	5,738,000	2,645,430	0.4610	9.000	9.000	9.200	8.900	9.400	286,900	9.2207	-4.26%
2012-05-15	0	0.470	0.470	0.475	0.450	0.470	1,846,000	851,190	0.4611	9.400	9.400	9.500	9.000	9.400	92,300	9.2220	3.30%
2012-05-14	0	0.455	0.455	0.460	0.450	0.480	2,854,000	1,319,800	0.4624	9.100	9.100	9.200	9.000	9.600	142,700	9.2488	-1.09%
2012-05-11	0	0.460	0.460	0.465	0.450	0.480	2,740,000	1,270,740	0.4638	9.200	9.200	9.300	9.000	9.600	137,000	9.2755	0.00%
2012-05-10	0	0.460	0.460	0.470	0.445	0.475	2,440,572	1,123,861	0.4605	9.200	9.200	9.400	8.900	9.500	122,029	9.2098	1.10%
2012-05-09	0	0.455	0.455	0.460	0.450	0.490	3,764,000	1,719,370	0.4568	9.100	9.100	9.200	9.000	9.800	188,200	9.1359	2.25%
2012-05-08	0	0.445	0.445	0.450	0.445	0.460	2,534,000	1,131,920	0.4467	8.900	8.900	9.000	8.900	9.200	126,700	8.9339	-1.11%
2012-05-07	0	0.450	0.450	0.460	0.445	0.465	8,338,000	3,797,270	0.4554	9.000	9.000	9.200	8.900	9.300	416,900	9.1083	-5.26%
2012-05-04	0	0.475	0.475	0.480	0.445	0.480	17,085,404	7,942,997	0.4649	9.500	9.500	9.600	8.900	9.600	854,270	9.2980	-1.04%
2012-05-03	0	0.480	0.475	0.480	0.400	0.510	52,313,120	24,625,495	0.4707	9.600	9.500	9.600	8.000	10.20	2,615,656	9.4147	20.00%
2012-05-02	0	0.400	0.400	0.405	0.400	0.415	5,324,000	2,148,430	0.4035	8.000	8.000	8.100	8.000	8.300	266,200	8.0707	-3.61%
2012-04-30	0	0.415	0.415	0.420	0.385	0.440	9,820,000	3,979,120	0.4052	8.300	8.300	8.400	7.700	8.800	491,000	8.1041	-4.60%
2012-04-27	0	0.435	0.430	0.440	0.430	0.455	4,316,000	1,912,640	0.4432	8.700	8.600	8.800	8.600	9.100	215,800	8.8630	-5.43%
2012-04-26	0	0.460	0.460	0.465	0.455	0.465	1,128,000	519,730	0.4608	9.200	9.200	9.300	9.100	9.300	56,400	9.2151	0.00%
2012-04-25	0	0.460	0.460	0.465	0.455	0.465	3,420,000	1,572,300	0.4597	9.200	9.200	9.300	9.100	9.300	171,000	9.1947	-1.08%
2012-04-24	0	0.465	0.465	0.475	0.465	0.480	2,830,000	1,335,690	0.4720	9.300	9.300	9.500	9.300	9.600	141,500	9.4395	-2.11%
2012-04-23	0	0.475	0.475	0.480	0.475	0.485	708,000	339,130	0.4790	9.500	9.500	9.600	9.500	9.700	35,400	9.5799	-2.06%
2012-04-20	0	0.485	0.480	0.490	0.475	0.490	2,388,000	1,153,160	0.4829	9.700	9.600	9.800	9.500	9.800	119,400	9.6580	0.00%
2012-04-19	0	0.485	0.480	0.485	0.475	0.485	2,104,000	1,011,820	0.4809	9.700	9.600	9.700	9.500	9.700	105,200	9.6181	0.00%
2012-04-18	0	0.485	0.480	0.485	0.480	0.490	1,708,000	829,100	0.4854	9.700	9.600	9.700	9.600	9.800	85,400	9.7084	0.00%
2012-04-17	0	0.485	0.480	0.490	0.470	0.485	3,580,000	1,720,820	0.4807	9.700	9.600	9.800	9.400	9.700	179,000	9.6135	0.00%
2012-04-16	0	0.485	0.480	0.490	0.480	0.490	1,322,000	638,730	0.4832	9.700	9.600	9.800	9.600	9.800	66,100	9.6631	-1.02%
2012-04-13	0	0.490	0.485	0.490	0.480	0.500	3,068,899	1,498,947	0.4884	9.800	9.700	9.800	9.600	10.000	153,445	9.7686	0.00%
2012-04-12	0	0.490	0.490	0.495	0.475	0.495	2,152,000	1,045,650	0.4859	9.800	9.800	9.900	9.500	9.900	107,600	9.7179	2.08%
2012-04-11	0	0.480	0.480	0.485	0.475	0.485	3,798,810	1,827,432	0.4811	9.600	9.600	9.700	9.500	9.700	189,941	9.6211	-2.04%
2012-04-10	0	0.490	0.485	0.490	0.480	0.495	2,440,000	1,190,360	0.4879	9.800	9.700	9.800	9.600	9.900	122,000	9.7570	-1.01%
2012-04-05	0	0.495	0.495	0.500	0.485	0.500	3,966,000	1,969,490	0.4966	9.900	9.900	10.000	9.700	10.000	198,300	9.9319	-1.00%
2012-04-03	0	0.500	0.500	0.510	0.490	0.510	3,100,129	1,544,051	0.4981	10.000	10.000	10.20	9.800	10.20	155,006	9.9612	0.00%
2012-04-02	0	0.500	0.495	0.500	0.480	0.510	3,980,000	1,949,220	0.4898	10.000	9.900	10.000	9.600	10.20	199,000	9.7951	-1.96%
2012-03-30	0	0.510	0.510	0.520	0.480	0.510	5,924,000	2,970,400	0.5014	10.20	10.20	10.40	9.600	10.20	296,200	10.028	5.15%
2012-03-29	0	0.485	0.485	0.490	0.470	0.500	8,528,000	4,129,920	0.4843	9.700	9.700	9.800	9.400	10.000	426,400	9.6856	-4.90%
2012-03-28	0	0.510	0.500	0.510	0.500	0.550	7,824,000	4,060,920	0.5190	10.20	10.000	10.20	10.000	11.00	391,200	10.381	-5.56%
2012-03-27	0	0.540	0.540	0.550	0.540	0.560	3,758,000	2,054,120	0.5466	10.80	10.80	11.00	10.80	11.20	187,900	10.932	0.00%
2012-03-26	0	0.540	0.540	0.550	0.530	0.550	3,840,000	2,063,380	0.5373	10.80	10.80	11.00	10.60	11.00	192,000	10.747	0.00%
2012-03-23	0	0.540	0.530	0.540	0.520	0.550	10,568,000	5,606,000	0.5305	10.80	10.60	10.80	10.40	11.00	528,400	10.609	-3.57%
2012-03-22	0	0.560	0.550	0.560	0.550	0.590	16,256,000	9,157,140	0.5633	11.20	11.00	11.20	11.00	11.80	812,800	11.266	-5.08%
2012-03-21	0	0.590	0.570	0.590	0.550	0.600	25,817,750	14,866,402	0.5758	11.80	11.40	11.80	11.00	12.00	1,290,888	11.516	-1.67%
2012-03-20	0	0.600	0.600	0.610	0.590	0.620	9,194,000	5,532,960	0.6018	12.00	12.00	12.20	11.80	12.40	459,700	12.036	0.00%
2012-03-19	0	0.600	0.600	0.610	0.600	0.650	11,416,000	7,101,580	0.6221	12.00	12.00	12.20	12.00	13.00	570,800	12.441	-7.69%
2012-03-16	0	0.650	0.640	0.650	0.640	0.670	10,524,000	6,812,100	0.6473	13.00	12.80	13.00	12.80	13.40	526,200	12.946	-1.52%
2012-03-15	0	0.660	0.660	0.670	0.650	0.680	9,430,000	6,228,100	0.6605	13.20	13.20	13.40	13.00	13.60	471,500	13.209	-1.49%
2012-03-14	0	0.670	0.670	0.680	0.670	0.700	15,270,000	10,466,220	0.6854	13.40	13.40	13.60	13.40	14.00	763,500	13.708	-2.90%
2012-03-13	0	0.690	0.680	0.690	0.680	0.700	4,722,000	3,233,100	0.6847	13.80	13.60	13.80	13.60	14.00	236,100	13.694	0.00%
2012-03-12	0	0.690	0.680	0.690	0.670	0.690	5,104,000	3,492,740	0.6843	13.80	13.60	13.80	13.40	13.80	255,200	13.686	0.00%
2012-03-09	0	0.690	0.680	0.690	0.680	0.710	19,676,000	13,698,280	0.6962	13.80	13.60	13.80	13.60	14.20	983,800	13.924	-1.43%
2012-03-08	0	0.700	0.690	0.700	0.660	0.700	20,148,000	13,593,640	0.6747	14.00	13.80	14.00	13.20	14.00	1,007,400	13.494	6.06%
2012-03-07	0	0.660	0.650	0.660	0.630	0.660	23,144,000	15,027,640	0.6493	13.20	13.00	13.20	12.60	13.20	1,157,200	12.986	-1.49%
2012-03-06	0	0.670	0.660	0.670	0.660	0.720	21,042,000	14,375,360	0.6832	13.40	13.20	13.40	13.20	14.40	1,052,100	13.663	-6.94%
2012-03-05	0	0.720	0.710	0.720	0.680	0.740	71,613,000	51,285,160	0.7161	14.40	14.20	14.40	13.60	14.80	3,580,650	14.323	5.88%
2012-03-02	0	0.680	0.680	0.690	0.670	0.690	11,828,000	8,030,860	0.6790	13.60	13.60	13.80	13.40	13.80	591,400	13.579	0.00%
2012-03-01	0	0.680	0.670	0.680	0.670	0.690	15,370,000	10,427,860	0.6785	13.60	13.40	13.60	13.40	13.80	768,500	13.569	-1.45%
2012-02-29	0	0.690	0.680	0.690	0.670	0.690	14,050,000	9,576,720	0.6816	13.80	13.60	13.80	13.40	13.80	702,500	13.632	2.99%
2012-02-28	0	0.670	0.670	0.680	0.660	0.700	47,078,000	31,636,940	0.6720	13.40	13.40	13.60	13.20	14.00	2,353,900	13.440	-2.90%
2012-02-27	0	0.690	0.680	0.690	0.660	0.710	69,190,000	47,940,260	0.6929	13.80	13.60	13.80	13.20	14.20	3,459,500	13.858	1.47%
2012-02-24	0	0.680	0.670	0.680	0.660	0.680	15,772,000	10,524,680	0.6673	13.60	13.40	13.60	13.20	13.60	788,600	13.346	1.49%
2012-02-23	0	0.670	0.660	0.670	0.660	0.690	29,976,000	20,177,660	0.6731	13.40	13.20	13.40	13.20	13.80	1,498,800	13.463	-2.90%
2012-02-22	0	0.690	0.680	0.690	0.660	0.690	53,912,000	36,646,380	0.6797	13.80	13.60	13.80	13.20	13.80	2,695,600	13.595	2.99%
2012-02-21	0	0.670	0.660	0.670	0.650	0.690	24,276,000	16,106,040	0.6635	13.40	13.20	13.40	13.00	13.80	1,213,800	13.269	-1.47%
2012-02-20	0	0.680	0.680	0.690	0.670	0.730	43,226,000	30,289,100	0.7007	13.60	13.60	13.80	13.40	14.60	2,161,300	14.014	-4.23%
2012-02-17	0	0.710	0.700	0.710	0.700	0.770	50,222,000	36,338,260	0.7236	14.20	14.00	14.20	14.00	15.40	2,511,100	14.471	-5.33%
2012-02-16	0	0.750	0.750	0.760	0.740	0.780	26,617,889	20,126,980	0.7561	15.00	15.00	15.20	14.80	15.60	1,330,894	15.123	-1.32%
2012-02-15	0	0.760	0.750	0.760	0.710	0.790	65,830,000	48,964,300	0.7438	15.20	15.00	15.20	14.20	15.80	3,291,500	14.876	-12.64%
2012-02-14	0	0.870	0.870	0.880	0.870	0.920	8,228,000	7,280,528	0.8848	17.40	17.40	17.60	17.40	18.40	411,400	17.697	-3.33%
2012-02-13	0	0.900	0.890	0.900	0.840	0.910	30,124,000	26,671,976	0.8854	18.00	17.80	18.00	16.80	18.20	1,506,200	17.708	5.88%
2012-02-10	0	0.850	0.850	0.860	0.850	0.940	40,774,343	36,057,204	0.8843	17.00	17.00	17.20	17.00	18.80	2,038,717	17.686	-3.41%
2012-02-09	0	0.880	0.870	0.880	0.820	0.910	31,733,680	27,848,060	0.8776	17.60	17.40	17.60	16.40	18.20	1,586,684	17.551	3.53%
2012-02-08	0	0.850	0.840	0.850	0.780	0.870	39,187,253	32,600,942	0.8319	17.00	16.80	17.00	15.60	17.40	1,959,363	16.639	8.97%
2012-02-07	0	0.780	0.770	0.780	0.770	0.800	9,961,320	7,786,270	0.7817	15.60	15.40	15.60	15.40	16.00	498,066	15.633	-2.50%
2012-02-06	0	0.800	0.780	0.800	0.760	0.820	26,308,000	20,892,672	0.7942	16.00	15.60	16.00	15.20	16.40	1,315,400	15.883	1.27%
2012-02-03	0	0.790	0.780	0.790	0.720	0.790	52,384,000	39,752,480	0.7589	15.80	15.60	15.80	14.40	15.80	2,619,200	15.177	9.72%
2012-02-02	0	0.720	0.710	0.720	0.680	0.720	12,000,000	8,437,750	0.7031	14.40	14.20	14.40	13.60	14.40	600,000	14.063	7.46%
2012-02-01	0	0.670	0.660	0.670	0.660	0.700	6,068,000	4,125,340	0.6799	13.40	13.20	13.40	13.20	14.00	303,400	13.597	0.00%
2012-01-31	0	0.670	0.670	0.680	0.650	0.690	8,736,000	5,822,180	0.6665	13.40	13.40	13.60	13.00	13.80	436,800	13.329	0.00%
2012-01-30	0	0.670	0.660	0.670	0.660	0.710	9,060,000	6,282,100	0.6934	13.40	13.20	13.40	13.20	14.20	453,000	13.868	-5.63%
2012-01-27	0	0.710	0.700	0.710	0.700	0.730	6,368,000	4,549,720	0.7145	14.20	14.00	14.20	14.00	14.60	318,400	14.289	-1.39%
2012-01-26	0	0.720	0.710	0.720	0.700	0.720	9,758,000	6,932,580	0.7105	14.40	14.20	14.40	14.00	14.40	487,900	14.209	4.35%
2012-01-20	0	0.690	0.690	0.700	0.650	0.710	26,708,000	18,305,480	0.6854	13.80	13.80	14.00	13.00	14.20	1,335,400	13.708	6.15%
2012-01-19	0	0.650	0.640	0.650	0.630	0.660	9,742,208	6,310,629	0.6478	13.00	12.80	13.00	12.60	13.20	487,110	12.955	1.56%
2012-01-18	0	0.640	0.640	0.650	0.630	0.660	3,987,100	2,564,222	0.6431	12.80	12.80	13.00	12.60	13.20	199,355	12.863	-1.54%
2012-01-17	0	0.650	0.640	0.650	0.630	0.650	7,926,000	5,064,780	0.6390	13.00	12.80	13.00	12.60	13.00	396,300	12.780	3.17%
2012-01-16	0	0.630	0.620	0.630	0.620	0.660	4,286,000	2,738,880	0.6390	12.60	12.40	12.60	12.40	13.20	214,300	12.781	-1.56%
2012-01-13	0	0.640	0.640	0.650	0.630	0.650	4,096,000	2,632,300	0.6427	12.80	12.80	13.00	12.60	13.00	204,800	12.853	0.00%
2012-01-12	0	0.640	0.640	0.650	0.630	0.650	3,876,000	2,480,100	0.6399	12.80	12.80	13.00	12.60	13.00	193,800	12.797	-1.54%
2012-01-11	0	0.650	0.650	0.660	0.640	0.660	3,838,000	2,483,420	0.6471	13.00	13.00	13.20	12.80	13.20	191,900	12.941	1.56%
2012-01-10	0	0.640	0.630	0.650	0.630	0.660	7,738,000	4,974,600	0.6429	12.80	12.60	13.00	12.60	13.20	386,900	12.858	-1.54%
2012-01-09	0	0.650	0.640	0.650	0.600	0.660	8,108,000	5,173,360	0.6381	13.00	12.80	13.00	12.00	13.20	405,400	12.761	6.56%
2012-01-06	0	0.610	0.600	0.620	0.600	0.640	4,696,000	2,859,700	0.6090	12.20	12.00	12.40	12.00	12.80	234,800	12.179	-3.17%
2012-01-05	0	0.630	0.620	0.640	0.620	0.650	4,170,000	2,653,240	0.6363	12.60	12.40	12.80	12.40	13.00	208,500	12.725	-1.56%
2012-01-04	0	0.640	0.640	0.650	0.640	0.670	13,474,000	8,852,240	0.6570	12.80	12.80	13.00	12.80	13.40	673,700	13.140	-1.54%
2012-01-03	0	0.650	0.640	0.650	0.620	0.670	20,724,000	13,428,820	0.6480	13.00	12.80	13.00	12.40	13.40	1,036,200	12.960	6.56%
2011-12-30	0	0.610	0.590	0.610	0.590	0.610	1,322,000	794,180	0.6007	12.20	11.80	12.20	11.80	12.20	66,100	12.015	3.39%
2011-12-29	0	0.590	0.590	0.600	0.570	0.590	1,236,000	724,840	0.5864	11.80	11.80	12.00	11.40	11.80	61,800	11.729	0.00%
2011-12-28	0	0.590	0.590	0.600	0.570	0.590	2,136,000	1,240,640	0.5808	11.80	11.80	12.00	11.40	11.80	106,800	11.616	0.00%
2011-12-23	0	0.590	0.590	0.600	0.580	0.600	3,716,000	2,191,580	0.5898	11.80	11.80	12.00	11.60	12.00	185,800	11.795	3.51%
2011-12-22	0	0.570	0.560	0.570	0.560	0.600	1,570,000	910,200	0.5797	11.40	11.20	11.40	11.20	12.00	78,500	11.595	0.00%
2011-12-21	0	0.570	0.570	0.580	0.570	0.600	1,768,000	1,037,520	0.5868	11.40	11.40	11.60	11.40	12.00	88,400	11.737	-1.72%
2011-12-20	0	0.580	0.580	0.590	0.560	0.610	6,224,000	3,626,960	0.5827	11.60	11.60	11.80	11.20	12.20	311,200	11.655	-1.69%
2011-12-19	0	0.590	0.580	0.590	0.580	0.620	2,836,000	1,675,460	0.5908	11.80	11.60	11.80	11.60	12.40	141,800	11.816	-4.84%
2011-12-16	0	0.620	0.620	0.630	0.600	0.630	4,317,237	2,652,269	0.6143	12.40	12.40	12.60	12.00	12.60	215,862	12.287	1.64%
2011-12-15	0	0.610	0.600	0.610	0.590	0.610	2,294,000	1,378,320	0.6008	12.20	12.00	12.20	11.80	12.20	114,700	12.017	-1.61%
2011-12-14	0	0.620	0.620	0.630	0.610	0.620	2,744,000	1,700,060	0.6196	12.40	12.40	12.60	12.20	12.40	137,200	12.391	0.00%
2011-12-13	0	0.620	0.620	0.630	0.620	0.640	2,270,000	1,426,680	0.6285	12.40	12.40	12.60	12.40	12.80	113,500	12.570	-3.12%
2011-12-12	0	0.640	0.640	0.650	0.640	0.680	1,740,000	1,140,720	0.6556	12.80	12.80	13.00	12.80	13.60	87,000	13.112	-1.54%
2011-12-09	0	0.650	0.640	0.660	0.640	0.660	3,484,000	2,251,920	0.6464	13.00	12.80	13.20	12.80	13.20	174,200	12.927	-2.99%
2011-12-08	0	0.670	0.670	0.680	0.660	0.680	3,068,000	2,053,220	0.6692	13.40	13.40	13.60	13.20	13.60	153,400	13.385	-1.47%
2011-12-07	0	0.680	0.670	0.680	0.650	0.680	4,234,000	2,828,720	0.6681	13.60	13.40	13.60	13.00	13.60	211,700	13.362	3.03%
2011-12-06	0	0.660	0.650	0.660	0.650	0.680	4,040,592	2,670,595	0.6609	13.20	13.00	13.20	13.00	13.60	202,030	13.219	-2.94%
2011-12-05	0	0.680	0.670	0.680	0.660	0.700	4,614,000	3,145,700	0.6818	13.60	13.40	13.60	13.20	14.00	230,700	13.635	-2.86%
2011-12-02	0	0.700	0.690	0.700	0.680	0.700	2,232,000	1,531,440	0.6861	14.00	13.80	14.00	13.60	14.00	111,600	13.723	1.45%
2011-12-01	0	0.690	0.690	0.700	0.680	0.710	10,523,397	7,301,144	0.6938	13.80	13.80	14.00	13.60	14.20	526,170	13.876	4.55%
2011-11-30	0	0.660	0.660	0.670	0.660	0.720	9,520,000	6,431,060	0.6755	13.20	13.20	13.40	13.20	14.40	476,000	13.511	-8.33%
2011-11-29	0	0.720	0.710	0.720	0.700	0.750	10,104,000	7,175,960	0.7102	14.40	14.20	14.40	14.00	15.00	505,200	14.204	-2.70%
2011-11-28	0	0.740	0.730	0.740	0.730	0.780	4,398,000	3,313,600	0.7534	14.80	14.60	14.80	14.60	15.60	219,900	15.069	2.78%
2011-11-25	0	0.720	0.710	0.720	0.680	0.720	1,082,000	770,780	0.7124	14.40	14.20	14.40	13.60	14.40	54,100	14.247	2.86%
2011-11-24	0	0.700	0.700	0.710	0.700	0.730	1,520,000	1,078,580	0.7096	14.00	14.00	14.20	14.00	14.60	76,000	14.192	-2.78%
2011-11-23	0	0.720	0.710	0.720	0.680	0.720	1,388,000	970,720	0.6994	14.40	14.20	14.40	13.60	14.40	69,400	13.987	1.41%
2011-11-22	0	0.710	0.710	0.720	0.690	0.720	5,429,943	3,835,721	0.7064	14.20	14.20	14.40	13.80	14.40	271,497	14.128	-2.74%
2011-11-21	0	0.730	0.720	0.730	0.720	0.750	1,924,000	1,407,960	0.7318	14.60	14.40	14.60	14.40	15.00	96,200	14.636	-3.95%
2011-11-18	0	0.760	0.760	0.770	0.750	0.780	2,845,768	2,179,348	0.7658	15.20	15.20	15.40	15.00	15.60	142,288	15.316	-5.00%
2011-11-17	0	0.800	0.800	0.810	0.760	0.820	2,982,000	2,336,220	0.7834	16.00	16.00	16.20	15.20	16.40	149,100	15.669	1.27%
2011-11-16	0	0.790	0.780	0.800	0.780	0.850	6,578,000	5,295,200	0.8050	15.80	15.60	16.00	15.60	17.00	328,900	16.100	-5.95%
2011-11-15	0	0.840	0.830	0.840	0.820	0.840	2,688,000	2,223,440	0.8272	16.80	16.60	16.80	16.40	16.80	134,400	16.543	0.00%
2011-11-14	0	0.840	0.830	0.850	0.820	0.850	3,630,000	3,002,260	0.8271	16.80	16.60	17.00	16.40	17.00	181,500	16.541	3.70%
2011-11-11	0	0.810	0.800	0.810	0.790	0.830	2,926,000	2,373,560	0.8112	16.20	16.00	16.20	15.80	16.60	146,300	16.224	2.53%
2011-11-10	0	0.790	0.790	0.800	0.780	0.830	5,362,000	4,327,620	0.8071	15.80	15.80	16.00	15.60	16.60	268,100	16.142	-10.23%
2011-11-09	0	0.880	0.870	0.880	0.860	0.900	4,856,000	4,270,120	0.8793	17.60	17.40	17.60	17.20	18.00	242,800	17.587	2.33%
2011-11-08	0	0.860	0.860	0.870	0.850	0.920	4,504,000	3,955,900	0.8783	17.20	17.20	17.40	17.00	18.40	225,200	17.566	-4.44%
2011-11-07	0	0.900	0.900	0.910	0.870	0.940	10,074,000	9,249,420	0.9181	18.00	18.00	18.20	17.40	18.80	503,700	18.363	4.65%
2011-11-04	0	0.860	0.850	0.860	0.820	0.860	12,926,000	10,869,960	0.8409	17.20	17.00	17.20	16.40	17.20	646,300	16.819	7.50%
2011-11-03	0	0.800	0.790	0.800	0.760	0.860	18,602,000	15,278,140	0.8213	16.00	15.80	16.00	15.20	17.20	930,100	16.426	5.26%
2011-11-02	0	0.760	0.770	0.780	0.700	0.780	5,602,000	4,224,440	0.7541	15.20	15.40	15.60	14.00	15.60	280,100	15.082	-1.30%
2011-11-01	0	0.770	0.770	0.780	0.760	0.790	8,642,000	6,697,400	0.7750	15.40	15.40	15.60	15.20	15.80	432,100	15.500	-2.53%
2011-10-31	0	0.790	0.770	0.790	0.760	0.800	4,046,000	3,186,300	0.7875	15.80	15.40	15.80	15.20	16.00	202,300	15.750	-1.25%
2011-10-28	0	0.800	0.790	0.800	0.780	0.870	12,094,000	9,823,520	0.8123	16.00	15.80	16.00	15.60	17.40	604,700	16.245	0.00%
2011-10-27	0	0.800	0.790	0.800	0.720	0.850	10,582,000	8,522,720	0.8054	16.00	15.80	16.00	14.40	17.00	529,100	16.108	12.68%
2011-10-26	0	0.710	0.710	0.720	0.690	0.740	1,512,000	1,090,880	0.7215	14.20	14.20	14.40	13.80	14.80	75,600	14.430	-5.33%
2011-10-25	0	0.750	0.750	0.760	0.750	0.770	608,000	463,380	0.7621	15.00	15.00	15.20	15.00	15.40	30,400	15.243	-2.60%
2011-10-24	0	0.770	0.750	0.770	0.730	0.770	714,000	537,920	0.7534	15.40	15.00	15.40	14.60	15.40	35,700	15.068	5.48%
2011-10-21	0	0.730	0.720	0.730	0.720	0.740	420,000	306,580	0.7300	14.60	14.40	14.60	14.40	14.80	21,000	14.599	0.00%
2011-10-20	0	0.730	0.710	0.730	0.700	0.740	686,000	495,780	0.7227	14.60	14.20	14.60	14.00	14.80	34,300	14.454	-1.35%
2011-10-19	0	0.740	0.720	0.740	0.720	0.740	518,000	379,340	0.7323	14.80	14.40	14.80	14.40	14.80	25,900	14.646	5.71%
2011-10-18	0	0.700	0.700	0.710	0.680	0.740	1,210,000	852,510	0.7046	14.00	14.00	14.20	13.60	14.80	60,500	14.091	-6.67%
2011-10-17	0	0.750	0.750	0.760	0.740	0.800	1,322,000	1,008,700	0.7630	15.00	15.00	15.20	14.80	16.00	66,100	15.260	0.00%
2011-10-14	0	0.750	0.730	0.760	0.730	0.780	3,294,000	2,485,940	0.7547	15.00	14.60	15.20	14.60	15.60	164,700	15.094	-3.85%
2011-10-13	0	0.780	0.770	0.790	0.750	0.780	2,630,000	2,022,760	0.7691	15.60	15.40	15.80	15.00	15.60	131,500	15.382	8.33%
2011-10-12	0	0.720	0.720	0.730	0.710	0.760	4,344,000	3,176,000	0.7311	14.40	14.40	14.60	14.20	15.20	217,200	14.622	2.86%
2011-10-11	0	0.700	0.700	0.710	0.670	0.730	4,842,000	3,394,740	0.7011	14.00	14.00	14.20	13.40	14.60	242,100	14.022	6.06%
2011-10-10	0	0.660	0.650	0.660	0.620	0.670	3,628,000	2,372,560	0.6540	13.20	13.00	13.20	12.40	13.40	181,400	13.079	8.20%
2011-10-07	0	0.610	0.600	0.610	0.590	0.650	3,892,000	2,412,048	0.6197	12.20	12.00	12.20	11.80	13.00	194,600	12.395	5.17%
2011-10-06	0	0.580	0.580	0.590	0.550	0.600	2,164,010	1,251,105	0.5781	11.60	11.60	11.80	11.00	12.00	108,201	11.563	5.45%
2011-10-04	0	0.550	0.550	0.560	0.520	0.580	2,372,000	1,327,500	0.5597	11.00	11.00	11.20	10.40	11.60	118,600	11.193	-5.17%
2011-10-03	0	0.580	0.580	0.590	0.570	0.620	2,782,000	1,636,300	0.5882	11.60	11.60	11.80	11.40	12.40	139,100	11.763	-7.94%
2011-09-30	0	0.630	0.620	0.630	0.610	0.640	2,738,000	1,713,120	0.6257	12.60	12.40	12.60	12.20	12.80	136,900	12.514	-4.55%
2011-09-28	0	0.660	0.650	0.660	0.630	0.680	2,040,000	1,349,580	0.6616	13.20	13.00	13.20	12.60	13.60	102,000	13.231	0.00%
2011-09-27	0	0.660	0.660	0.670	0.630	0.670	1,790,000	1,167,280	0.6521	13.20	13.20	13.40	12.60	13.40	89,500	13.042	6.45%
2011-09-26	0	0.620	0.620	0.640	0.610	0.650	3,064,000	1,923,040	0.6276	12.40	12.40	12.80	12.20	13.00	153,200	12.552	-1.59%
2011-09-23	0	0.630	0.630	0.640	0.610	0.700	4,418,000	2,790,120	0.6315	12.60	12.60	12.80	12.20	14.00	220,900	12.631	-8.70%
2011-09-22	0	0.690	0.680	0.700	0.680	0.740	4,350,000	3,073,540	0.7066	13.80	13.60	14.00	13.60	14.80	217,500	14.131	-9.21%
2011-09-21	0	0.760	0.760	0.770	0.740	0.790	3,138,000	2,378,400	0.7579	15.20	15.20	15.40	14.80	15.80	156,900	15.159	1.33%
2011-09-20	0	0.750	0.720	0.750	0.700	0.780	5,102,000	3,754,340	0.7359	15.00	14.40	15.00	14.00	15.60	255,100	14.717	-1.32%
2011-09-19	0	0.760	0.760	0.770	0.760	0.810	1,804,000	1,402,060	0.7772	15.20	15.20	15.40	15.20	16.20	90,200	15.544	-10.59%
2011-09-16	0	0.850	0.850	0.860	0.840	0.910	892,000	774,540	0.8683	17.00	17.00	17.20	16.80	18.20	44,600	17.366	-2.30%
2011-09-15	0	0.870	0.860	0.870	0.850	0.910	540,000	479,100	0.8872	17.40	17.20	17.40	17.00	18.20	27,000	17.744	-2.25%
2011-09-14	0	0.890	0.890	0.900	0.850	0.970	1,166,000	1,063,160	0.9118	17.80	17.80	18.00	17.00	19.40	58,300	18.236	-6.32%
2011-09-12	0	0.950	0.950	0.960	0.930	0.980	1,408,000	1,328,000	0.9432	19.00	19.00	19.20	18.60	19.60	70,400	18.864	-5.00%
2011-09-09	0	1.000	0.980	1.000	0.980	1.010	596,000	594,140	0.9969	20.00	19.60	20.00	19.60	20.20	29,800	19.938	2.04%
2011-09-08	0	0.980	0.970	0.990	0.970	1.020	550,000	545,380	0.9916	19.60	19.40	19.80	19.40	20.40	27,500	19.832	-2.00%
2011-09-07	0	1.000	0.990	1.010	0.990	1.010	756,000	755,580	0.9994	20.00	19.80	20.20	19.80	20.20	37,800	19.989	2.04%
2011-09-06	0	0.980	0.970	0.990	0.960	1.000	947,778	931,375	0.9827	19.60	19.40	19.80	19.20	20.00	47,389	19.654	0.00%
2011-09-05	0	0.980	0.980	0.990	0.960	0.980	782,000	758,640	0.9701	19.60	19.60	19.80	19.20	19.60	39,100	19.403	-2.00%
2011-09-02	0	1.000	0.990	1.000	0.990	1.030	1,922,000	1,921,840	0.9999	20.00	19.80	20.00	19.80	20.60	96,100	19.998	1.01%
2011-09-01	0	0.990	0.990	1.000	0.990	1.020	2,686,000	2,696,620	1.0040	19.80	19.80	20.00	19.80	20.40	134,300	20.079	2.06%
2011-08-31	0	0.970	0.960	0.970	0.940	0.970	1,712,000	1,637,348	0.9564	19.40	19.20	19.40	18.80	19.40	85,600	19.128	0.00%
2011-08-30	0	0.970	0.960	0.980	0.950	1.000	1,498,000	1,468,708	0.9804	19.40	19.20	19.60	19.00	20.00	74,900	19.609	-1.02%
2011-08-29	0	0.980	0.970	0.980	0.970	0.990	850,000	831,560	0.9783	19.60	19.40	19.60	19.40	19.80	42,500	19.566	2.08%
2011-08-26	0	0.960	0.940	0.960	0.930	0.990	2,042,000	1,963,060	0.9613	19.20	18.80	19.20	18.60	19.80	102,100	19.227	-4.00%
2011-08-25	0	1.000	0.990	1.000	0.990	1.080	3,684,000	3,749,180	1.0177	20.00	19.80	20.00	19.80	21.60	184,200	20.354	0.00%
2011-08-24	0	1.000	1.000	1.020	0.990	1.100	1,543,877	1,606,317	1.0404	20.00	20.00	20.40	19.80	22.00	77,194	20.809	-5.66%
2011-08-23	0	1.060	1.050	1.070	1.040	1.080	364,000	385,180	1.0582	21.20	21.00	21.40	20.80	21.60	18,200	21.164	0.95%
2011-08-22	0	1.050	1.050	1.060	1.000	1.100	1,084,000	1,137,220	1.0491	21.00	21.00	21.20	20.00	22.00	54,200	20.982	-3.67%
2011-08-19	0	1.090	1.090	1.100	1.060	1.120	888,000	963,260	1.0848	21.80	21.80	22.00	21.20	22.40	44,400	21.695	-6.03%
2011-08-18	0	1.160	1.140	1.160	1.130	1.160	890,000	1,021,380	1.1476	23.20	22.80	23.20	22.60	23.20	44,500	22.952	1.75%
2011-08-17	0	1.140	1.130	1.150	1.100	1.180	1,562,000	1,809,160	1.1582	22.80	22.60	23.00	22.00	23.60	78,100	23.165	0.00%
2011-08-16	0	1.140	1.130	1.140	1.120	1.170	2,180,000	2,492,340	1.1433	22.80	22.60	22.80	22.40	23.40	109,000	22.866	1.79%
2011-08-15	0	1.120	1.110	1.120	1.070	1.130	5,726,000	6,316,320	1.1031	22.40	22.20	22.40	21.40	22.60	286,300	22.062	5.66%
2011-08-12	0	1.060	1.050	1.060	1.050	1.120	2,214,000	2,394,600	1.0816	21.20	21.00	21.20	21.00	22.40	110,700	21.631	0.00%
2011-08-11	0	1.060	1.060	1.070	1.040	1.100	2,950,000	3,166,760	1.0735	21.20	21.20	21.40	20.80	22.00	147,500	21.470	-3.64%
2011-08-10	0	1.100	1.090	1.120	1.100	1.200	3,302,000	3,783,460	1.1458	22.00	21.80	22.40	22.00	24.00	165,100	22.916	-0.90%
2011-08-09	0	1.110	1.110	1.130	1.030	1.170	4,726,000	5,277,900	1.1168	22.20	22.20	22.60	20.60	23.40	236,300	22.336	-9.02%
2011-08-08	0	1.220	1.220	1.230	1.170	1.390	8,064,231	9,882,640	1.2255	24.40	24.40	24.60	23.40	27.80	403,212	24.510	-14.08%
2011-08-05	0	1.420	1.420	1.440	1.400	1.480	2,468,000	3,523,920	1.4278	28.40	28.40	28.80	28.00	29.60	123,400	28.557	-7.79%
2011-08-04	0	1.540	1.540	1.570	1.530	1.570	548,000	839,460	1.5319	30.80	30.80	31.40	30.60	31.40	27,400	30.637	-1.91%
2011-08-03	0	1.570	1.540	1.570	1.520	1.580	716,000	1,112,860	1.5543	31.40	30.80	31.40	30.40	31.60	35,800	31.085	0.00%
2011-08-02	0	1.570	1.570	1.580	1.540	1.580	572,000	900,280	1.5739	31.40	31.40	31.60	30.80	31.60	28,600	31.478	-1.26%
2011-08-01	0	1.590	1.580	1.590	1.560	1.590	718,000	1,131,860	1.5764	31.80	31.60	31.80	31.20	31.80	35,900	31.528	1.92%
2011-07-29	0	1.560	1.550	1.570	1.520	1.600	676,000	1,059,500	1.5673	31.20	31.00	31.40	30.40	32.00	33,800	31.346	-1.89%
2011-07-28	0	1.590	1.560	1.600	1.520	1.600	1,266,000	1,978,900	1.5631	31.80	31.20	32.00	30.40	32.00	63,300	31.262	1.92%
2011-07-27	0	1.560	1.550	1.560	1.550	1.610	1,000,000	1,571,860	1.5719	31.20	31.00	31.20	31.00	32.20	50,000	31.437	-3.11%
2011-07-26	0	1.610	1.600	1.610	1.580	1.610	1,017,000	1,625,860	1.5987	32.20	32.00	32.20	31.60	32.20	50,850	31.974	3.21%
2011-07-25	0	1.560	1.550	1.570	1.520	1.570	1,016,000	1,572,220	1.5475	31.20	31.00	31.40	30.40	31.40	50,800	30.949	2.63%
2011-07-22	0	1.520	1.520	1.540	1.510	1.550	570,000	875,820	1.5365	30.40	30.40	30.80	30.20	31.00	28,500	30.731	0.66%
2011-07-21	0	1.510	1.510	1.520	1.490	1.520	224,000	337,020	1.5046	30.20	30.20	30.40	29.80	30.40	11,200	30.091	-2.58%
2011-07-20	0	1.550	1.520	1.550	1.500	1.550	1,452,000	2,196,100	1.5125	31.00	30.40	31.00	30.00	31.00	72,600	30.249	4.03%
2011-07-19	0	1.490	1.490	1.510	1.480	1.510	872,000	1,299,220	1.4899	29.80	29.80	30.20	29.60	30.20	43,600	29.799	-1.32%
2011-07-18	0	1.510	1.510	1.530	1.500	1.520	798,000	1,205,280	1.5104	30.20	30.20	30.60	30.00	30.40	39,900	30.208	-0.66%
2011-07-15	0	1.520	1.510	1.530	1.500	1.540	1,716,000	2,593,680	1.5115	30.40	30.20	30.60	30.00	30.80	85,800	30.229	-0.65%
2011-07-14	0	1.530	1.530	1.540	1.490	1.550	1,188,000	1,801,780	1.5166	30.60	30.60	30.80	29.80	31.00	59,400	30.333	0.66%
2011-07-13	0	1.520	1.520	1.540	1.500	1.560	1,978,000	2,999,720	1.5165	30.40	30.40	30.80	30.00	31.20	98,900	30.331	0.66%
2011-07-12	0	1.510	1.510	1.530	1.470	1.540	3,280,000	4,930,460	1.5032	30.20	30.20	30.60	29.40	30.80	164,000	30.064	-3.82%
2011-07-11	0	1.570	1.560	1.580	1.550	1.580	1,050,000	1,640,760	1.5626	31.40	31.20	31.60	31.00	31.60	52,500	31.253	-0.63%
2011-07-08	0	1.580	1.570	1.590	1.570	1.610	2,038,000	3,237,920	1.5888	31.60	31.40	31.80	31.40	32.20	101,900	31.775	-1.25%
2011-07-07	0	1.600	1.590	1.610	1.570	1.620	4,336,000	6,953,880	1.6038	32.00	31.80	32.20	31.40	32.40	216,800	32.075	1.91%
2011-07-06	0	1.570	1.560	1.570	1.550	1.610	8,586,000	13,472,010	1.5691	31.40	31.20	31.40	31.00	32.20	429,300	31.381	-0.63%
2011-07-05	0	1.580	1.580	1.590	1.570	1.700	5,752,000	9,313,008	1.6191	31.60	31.60	31.80	31.40	34.00	287,600	32.382	-4.82%
2011-07-04	0	1.660	1.660	1.670	1.590	1.680	3,830,000	6,273,388	1.6380	33.20	33.20	33.40	31.80	33.60	191,500	32.759	4.40%
2011-06-30	0	1.590	1.590	1.600	1.580	1.610	580,000	927,520	1.5992	31.80	31.80	32.00	31.60	32.20	29,000	31.983	0.63%
2011-06-29	0	1.580	1.580	1.590	1.550	1.590	760,000	1,197,780	1.5760	31.60	31.60	31.80	31.00	31.80	38,000	31.521	1.94%
2011-06-28	0	1.550	1.550	1.570	1.550	1.590	846,000	1,329,070	1.5710	31.00	31.00	31.40	31.00	31.80	42,300	31.420	-0.64%
2011-06-27	0	1.560	1.550	1.560	1.500	1.600	2,866,000	4,470,170	1.5597	31.20	31.00	31.20	30.00	32.00	143,300	31.194	-1.89%
2011-06-24	0	1.590	1.590	1.600	1.570	1.610	1,611,770	2,561,404	1.5892	31.80	31.80	32.00	31.40	32.20	80,589	31.784	1.27%
2011-06-23	0	1.570	1.570	1.580	1.510	1.590	692,000	1,071,140	1.5479	31.40	31.40	31.60	30.20	31.80	34,600	30.958	-0.63%
2011-06-22	0	1.580	1.580	1.590	1.550	1.630	860,000	1,366,580	1.5890	31.60	31.60	31.80	31.00	32.60	43,000	31.781	-3.07%
2011-06-21	0	1.630	1.620	1.630	1.570	1.640	1,712,000	2,777,880	1.6226	32.60	32.40	32.60	31.40	32.80	85,600	32.452	1.87%
2011-06-20	0	1.600	1.600	1.610	1.590	1.690	976,000	1,592,220	1.6314	32.00	32.00	32.20	31.80	33.80	48,800	32.627	0.63%
2011-06-17	0	1.590	1.590	1.600	1.580	1.630	822,000	1,319,320	1.6050	31.80	31.80	32.00	31.60	32.60	41,100	32.100	-0.62%
2011-06-16	0	1.600	1.590	1.600	1.590	1.630	730,000	1,175,640	1.6105	32.00	31.80	32.00	31.80	32.60	36,500	32.209	-3.61%
2011-06-15	0	1.660	1.650	1.660	1.630	1.660	1,684,000	2,772,140	1.6462	33.20	33.00	33.20	32.60	33.20	84,200	32.923	1.84%
2011-06-14	0	1.630	1.610	1.640	1.580	1.640	536,000	866,860	1.6173	32.60	32.20	32.80	31.60	32.80	26,800	32.346	3.82%
2011-06-13	0	1.570	1.570	1.580	1.550	1.590	795,000	1,241,390	1.5615	31.40	31.40	31.60	31.00	31.80	39,750	31.230	-3.09%
2011-06-10	0	1.620	1.620	1.640	1.580	1.680	2,400,000	3,890,060	1.6209	32.40	32.40	32.80	31.60	33.60	120,000	32.417	-3.57%
2011-06-09	0	1.700	1.670	1.700	1.650	1.750	1,444,000	2,424,860	1.6793	33.60	33.01	33.60	32.61	34.59	73,060	33.190	-2.86%
2011-06-08	0	1.750	1.750	1.770	1.650	1.780	1,838,000	3,200,240	1.7412	34.59	34.59	34.98	32.61	35.18	92,994	34.413	-1.69%
2011-06-07	0	1.780	1.780	1.790	1.770	1.790	1,094,747	1,942,379	1.7743	35.18	35.18	35.38	34.98	35.38	55,389	35.068	-0.56%
2011-06-03	0	1.790	1.790	1.800	1.780	1.810	1,858,000	3,347,820	1.8018	35.38	35.38	35.58	35.18	35.77	94,006	35.613	-0.56%
2011-06-02	0	1.800	1.800	1.820	1.780	1.810	1,500,000	2,700,220	1.8001	35.58	35.58	35.97	35.18	35.77	75,893	35.579	-1.10%
2011-06-01	0	1.820	1.810	1.820	1.800	1.830	1,108,000	2,000,130	1.8052	35.97	35.77	35.97	35.58	36.17	56,060	35.679	-0.55%
2011-05-31	0	1.830	1.830	1.840	1.800	1.840	1,524,000	2,778,740	1.8233	36.17	36.17	36.37	35.58	36.37	77,107	36.037	1.67%
2011-05-30	0	1.800	1.800	1.810	1.800	1.860	698,000	1,266,800	1.8149	35.58	35.58	35.77	35.58	36.76	35,315	35.871	-2.17%
2011-05-27	0	1.840	1.830	1.840	1.810	1.860	3,148,000	5,806,060	1.8444	36.37	36.17	36.37	35.77	36.76	159,274	36.453	2.22%
2011-05-26	0	1.800	1.800	1.820	1.800	1.810	514,000	927,180	1.8039	35.58	35.58	35.97	35.58	35.77	26,006	35.653	-0.55%
2011-05-25	0	1.810	1.810	1.820	1.800	1.810	1,336,000	2,408,120	1.8025	35.77	35.77	35.97	35.58	35.77	67,595	35.626	0.00%
2011-05-24	0	1.810	1.800	1.810	1.800	1.850	2,288,000	4,186,280	1.8297	35.77	35.58	35.77	35.58	36.56	115,762	36.163	-0.55%
2011-05-23	0	1.820	1.810	1.820	1.800	1.830	2,970,000	5,357,840	1.8040	35.97	35.77	35.97	35.58	36.17	150,268	35.655	1.11%
2011-05-20	0	1.800	1.800	1.810	1.780	1.820	4,456,000	8,032,020	1.8025	35.58	35.58	35.77	35.18	35.97	225,452	35.626	-1.10%
2011-05-19	0	1.820	1.820	1.830	1.820	1.880	750,000	1,388,480	1.8513	35.97	35.97	36.17	35.97	37.16	37,946	36.591	-2.15%
2011-05-18	0	1.860	1.860	1.870	1.800	1.870	2,186,000	3,998,000	1.8289	36.76	36.76	36.96	35.58	36.96	110,601	36.148	3.33%
2011-05-17	0	1.800	1.800	1.810	1.800	1.800	2,390,000	4,302,000	1.8000	35.58	35.58	35.77	35.58	35.58	120,923	35.576	-0.55%
2011-05-16	0	1.810	1.800	1.810	1.800	1.810	2,142,000	3,855,940	1.8002	35.77	35.58	35.77	35.58	35.77	108,375	35.580	0.00%
2011-05-13	0	1.810	1.800	1.820	1.800	1.810	1,244,000	2,242,280	1.8025	35.77	35.58	35.97	35.58	35.77	62,940	35.625	0.00%
2011-05-12	0	1.810	1.800	1.810	1.800	1.810	2,142,000	3,856,760	1.8005	35.77	35.58	35.77	35.58	35.77	108,375	35.587	0.00%
2011-05-11	0	1.810	1.800	1.810	1.790	1.840	2,868,000	5,188,420	1.8091	35.77	35.58	35.77	35.38	36.37	145,107	35.756	0.00%
2011-05-09	0	1.810	1.800	1.810	1.800	1.850	810,000	1,468,280	1.8127	35.77	35.58	35.77	35.58	36.56	40,982	35.827	-0.55%
2011-05-06	0	1.820	1.800	1.820	1.790	1.840	2,330,000	4,214,980	1.8090	35.97	35.58	35.97	35.38	36.37	117,887	35.754	-1.62%
2011-05-05	0	1.850	1.830	1.850	1.820	1.920	7,914,000	14,881,640	1.8804	36.56	36.17	36.56	35.97	37.95	400,411	37.166	2.78%
2011-05-04	0	1.800	1.800	1.810	1.770	1.810	5,826,000	10,453,280	1.7942	35.58	35.58	35.77	34.98	35.77	294,768	35.463	0.00%
2011-05-03	0	1.800	1.790	1.800	1.780	1.840	7,081,000	12,723,720	1.7969	35.58	35.38	35.58	35.18	36.37	358,265	35.515	-0.55%
2011-04-29	0	1.810	1.800	1.810	1.800	1.830	5,468,000	9,862,540	1.8037	35.77	35.58	35.77	35.58	36.17	276,655	35.649	0.56%
2011-04-28	0	1.800	1.800	1.810	1.720	1.840	14,186,000	25,568,140	1.8024	35.58	35.58	35.77	34.00	36.37	717,744	35.623	4.65%
2011-04-27	0	1.720	1.720	1.730	1.680	1.790	5,036,000	8,628,640	1.7134	34.00	34.00	34.19	33.20	35.38	254,798	33.865	-2.82%
2011-04-26	0	1.770	1.750	1.770	1.730	1.790	1,784,000	3,140,100	1.7601	34.98	34.59	34.98	34.19	35.38	90,262	34.789	-1.67%
2011-04-21	0	1.800	1.780	1.800	1.780	1.820	4,924,000	8,835,400	1.7944	35.58	35.18	35.58	35.18	35.97	249,131	35.465	0.00%
2011-04-20	0	1.800	1.790	1.800	1.790	1.870	8,956,000	16,199,940	1.8088	35.58	35.38	35.58	35.38	36.96	453,131	35.751	-2.70%
2011-04-19	0	1.850	1.840	1.850	1.800	1.860	4,806,950	8,819,033	1.8346	36.56	36.37	36.56	35.58	36.76	243,209	36.261	-1.07%
2011-04-18	0	1.870	1.870	1.880	1.740	1.930	17,410,000	32,295,480	1.8550	36.96	36.96	37.16	34.39	38.15	880,863	36.663	6.25%
2011-04-15	0	1.760	1.750	1.760	1.740	1.800	4,314,000	7,556,800	1.7517	34.79	34.59	34.79	34.39	35.58	218,268	34.622	-1.12%
2011-04-14	0	1.780	1.770	1.780	1.770	1.840	15,316,000	27,570,400	1.8001	35.18	34.98	35.18	34.98	36.37	774,917	35.579	1.14%
2011-04-13	0	1.760	1.750	1.760	1.690	1.780	18,666,000	32,375,420	1.7345	34.79	34.59	34.79	33.40	35.18	944,411	34.281	-1.68%
2011-04-12	0	1.790	1.780	1.790	1.580	1.800	46,252,000	79,927,060	1.7281	35.38	35.18	35.38	31.23	35.58	2,340,131	34.155	8.48%
2011-04-11	0	1.650	1.650	1.660	1.480	1.660	37,779,142	60,220,387	1.5940	32.61	32.61	32.81	29.25	32.81	1,911,445	31.505	12.24%
2011-04-08	0	1.470	1.470	1.480	1.440	1.480	7,432,000	10,886,680	1.4648	29.05	29.05	29.25	28.46	29.25	376,024	28.952	2.08%
2011-04-07	0	1.440	1.430	1.440	1.430	1.480	8,924,000	12,928,300	1.4487	28.46	28.26	28.46	28.26	29.25	451,512	28.633	-1.37%
2011-04-06	0	1.460	1.450	1.460	1.410	1.470	11,444,000	16,573,980	1.4483	28.86	28.66	28.86	27.87	29.05	579,012	28.625	2.10%
2011-04-04	0	1.430	1.420	1.430	1.410	1.470	7,626,000	10,936,160	1.4341	28.26	28.07	28.26	27.87	29.05	385,839	28.344	0.00%
2011-04-01	0	1.430	1.420	1.430	1.410	1.440	2,642,000	3,763,240	1.4244	28.26	28.07	28.26	27.87	28.46	133,673	28.153	-0.69%
2011-03-31	0	1.440	1.430	1.440	1.420	1.460	4,140,000	5,982,880	1.4451	28.46	28.26	28.46	28.07	28.86	209,464	28.563	-0.69%
2011-03-30	0	1.450	1.440	1.450	1.440	1.500	5,882,000	8,590,320	1.4604	28.66	28.46	28.66	28.46	29.65	297,601	28.865	-3.33%
2011-03-29	0	1.500	1.490	1.500	1.490	1.520	2,030,000	3,040,760	1.4979	29.65	29.45	29.65	29.45	30.04	102,708	29.606	-0.66%
2011-03-28	0	1.510	1.510	1.530	1.490	1.560	3,934,000	5,960,020	1.5150	29.84	29.84	30.24	29.45	30.83	199,042	29.944	-4.43%
2011-03-25	0	1.580	1.580	1.590	1.530	1.580	2,750,000	4,263,220	1.5503	31.23	31.23	31.43	30.24	31.23	139,137	30.640	1.94%
2011-03-24	0	1.550	1.540	1.550	1.550	1.590	1,844,000	2,882,980	1.5634	30.64	30.44	30.64	30.64	31.43	93,298	30.901	-1.90%
2011-03-23	0	1.580	1.570	1.580	1.550	1.600	1,134,000	1,778,040	1.5679	31.23	31.03	31.23	30.64	31.62	57,375	30.990	-1.25%
2011-03-22	0	1.600	1.600	1.610	1.560	1.610	1,244,000	1,977,720	1.5898	31.62	31.62	31.82	30.83	31.82	62,940	31.422	0.63%
2011-03-21	0	1.590	1.590	1.600	1.550	1.600	1,178,000	1,872,740	1.5898	31.43	31.43	31.62	30.64	31.62	59,601	31.421	2.58%
2011-03-18	0	1.550	1.550	1.570	1.540	1.580	1,672,000	2,598,220	1.5540	30.64	30.64	31.03	30.44	31.23	84,595	30.714	1.31%
2011-03-17	0	1.530	1.520	1.530	1.530	1.600	1,948,000	3,014,040	1.5472	30.24	30.04	30.24	30.24	31.62	98,560	30.581	-4.38%
2011-03-16	0	1.600	1.590	1.600	1.580	1.640	1,604,000	2,560,840	1.5965	31.62	31.43	31.62	31.23	32.41	81,155	31.555	-1.23%
2011-03-15	0	1.620	1.610	1.620	1.520	1.650	5,170,000	8,093,340	1.5654	32.02	31.82	32.02	30.04	32.61	261,577	30.941	0.62%
2011-03-14	0	1.610	1.610	1.620	1.600	1.630	2,048,000	3,290,160	1.6065	31.82	31.82	32.02	31.62	32.22	103,619	31.752	-1.83%
2011-03-11	0	1.640	1.630	1.640	1.620	1.680	2,894,000	4,739,926	1.6378	32.41	32.22	32.41	32.02	33.20	146,423	32.372	-1.20%
2011-03-10	0	1.660	1.660	1.670	1.660	1.710	2,088,000	3,507,980	1.6801	32.81	32.81	33.01	32.81	33.80	105,643	33.206	-1.78%
2011-03-09	0	1.690	1.680	1.700	1.680	1.710	2,638,560	4,469,016	1.6937	33.40	33.20	33.60	33.20	33.80	133,499	33.476	0.00%
2011-03-08	0	1.690	1.680	1.690	1.670	1.730	4,804,000	8,173,360	1.7014	33.40	33.20	33.40	33.01	34.19	243,060	33.627	-1.74%
2011-03-07	0	1.720	1.710	1.720	1.670	1.740	3,690,000	6,341,740	1.7186	34.00	33.80	34.00	33.01	34.39	186,696	33.968	2.99%
2011-03-04	0	1.670	1.660	1.680	1.650	1.690	4,064,000	6,775,820	1.6673	33.01	32.81	33.20	32.61	33.40	205,619	32.953	0.00%
2011-03-03	0	1.670	1.660	1.670	1.650	1.690	2,642,000	4,423,660	1.6744	33.01	32.81	33.01	32.61	33.40	133,673	33.093	0.00%
2011-03-02	0	1.670	1.670	1.680	1.650	1.680	1,930,000	3,217,720	1.6672	33.01	33.01	33.20	32.61	33.20	97,649	32.952	-1.76%
2011-03-01	0	1.700	1.690	1.700	1.650	1.720	5,230,000	8,862,380	1.6945	33.60	33.40	33.60	32.61	34.00	264,613	33.492	3.66%
2011-02-28	0	1.640	1.630	1.640	1.610	1.650	960,000	1,562,580	1.6277	32.41	32.22	32.41	31.82	32.61	48,571	32.171	1.23%
2011-02-25	0	1.620	1.620	1.640	1.600	1.640	2,338,000	3,775,980	1.6150	32.02	32.02	32.41	31.62	32.41	118,292	31.921	1.25%
2011-02-24	0	1.600	1.600	1.610	1.600	1.640	3,776,000	6,136,120	1.6250	31.62	31.62	31.82	31.62	32.41	191,048	32.118	-1.23%
2011-02-23	0	1.620	1.620	1.630	1.600	1.620	3,410,000	5,499,980	1.6129	32.02	32.02	32.22	31.62	32.02	172,530	31.878	-0.61%
2011-02-22	0	1.630	1.620	1.630	1.590	1.640	2,256,000	3,640,460	1.6137	32.22	32.02	32.22	31.43	32.41	114,143	31.894	0.00%
2011-02-21	0	1.630	1.630	1.640	1.590	1.680	7,992,000	12,963,340	1.6220	32.22	32.22	32.41	31.43	33.20	404,357	32.059	-2.40%
2011-02-18	0	1.670	1.670	1.680	1.660	1.700	7,612,000	12,744,660	1.6743	33.01	33.01	33.20	32.81	33.60	385,131	33.092	0.60%
2011-02-17	0	1.660	1.660	1.670	1.640	1.720	7,328,000	12,195,240	1.6642	32.81	32.81	33.01	32.41	34.00	370,762	32.892	-2.92%
2011-02-16	0	1.710	1.700	1.710	1.600	1.740	14,106,000	23,769,180	1.6850	33.80	33.60	33.80	31.62	34.39	713,696	33.304	6.88%
2011-02-15	0	1.600	1.600	1.610	1.570	1.700	11,065,500	17,794,260	1.6081	31.62	31.62	31.82	31.03	33.60	559,862	31.783	-5.88%
2011-02-14	0	1.700	1.690	1.700	1.690	1.730	2,604,000	4,432,640	1.7022	33.60	33.40	33.60	33.40	34.19	131,750	33.644	1.19%
2011-02-11	0	1.680	1.670	1.680	1.630	1.720	4,407,000	7,347,680	1.6673	33.20	33.01	33.20	32.22	34.00	222,973	32.953	-2.33%
2011-02-10	0	1.720	1.720	1.750	1.700	1.790	2,384,000	4,162,240	1.7459	34.00	34.00	34.59	33.60	35.38	120,619	34.507	-3.91%
2011-02-09	0	1.790	1.780	1.790	1.770	1.840	2,756,000	4,968,440	1.8028	35.38	35.18	35.38	34.98	36.37	139,440	35.631	-2.19%
2011-02-08	0	1.830	1.800	1.830	1.800	1.840	1,068,000	1,942,120	1.8185	36.17	35.58	36.17	35.58	36.37	54,036	35.941	-0.54%
2011-02-07	0	1.840	1.830	1.840	1.820	1.880	2,312,000	4,244,480	1.8358	36.37	36.17	36.37	35.97	37.16	116,976	36.285	0.55%
2011-02-02	0	1.830	1.820	1.830	1.810	1.830	1,428,000	2,610,702	1.8282	36.17	35.97	36.17	35.77	36.17	72,250	36.134	0.00%
2011-02-01	0	1.830	1.830	1.840	1.800	1.850	1,358,000	2,486,740	1.8312	36.17	36.17	36.37	35.58	36.56	68,708	36.193	-0.54%
2011-01-31	0	1.840	1.830	1.840	1.820	1.860	1,284,000	2,365,840	1.8426	36.37	36.17	36.37	35.97	36.76	64,964	36.418	-1.08%
2011-01-28	0	1.860	1.850	1.860	1.830	1.860	1,898,000	3,507,360	1.8479	36.76	36.56	36.76	36.17	36.76	96,030	36.524	0.00%
2011-01-27	0	1.860	1.850	1.870	1.850	1.890	1,340,000	2,500,380	1.8660	36.76	36.56	36.96	36.56	37.36	67,798	36.880	-0.53%
2011-01-26	0	1.870	1.870	1.880	1.860	1.900	2,768,000	5,214,700	1.8839	36.96	36.96	37.16	36.76	37.55	140,048	37.235	-2.09%
2011-01-25	0	1.910	1.900	1.910	1.880	1.950	2,216,000	4,244,740	1.9155	37.75	37.55	37.75	37.16	38.54	112,119	37.859	0.00%
2011-01-24	0	1.910	1.900	1.910	1.780	1.970	2,290,000	4,399,060	1.9210	37.75	37.55	37.75	35.18	38.94	115,863	37.968	-2.55%
2011-01-21	0	1.960	1.960	1.980	1.950	2.000	2,136,000	4,215,400	1.9735	38.74	38.74	39.13	38.54	39.53	108,071	39.006	-2.00%
2011-01-20	0	2.000	2.000	2.010	1.990	2.030	1,968,000	3,948,090	2.0061	39.53	39.53	39.73	39.33	40.12	99,571	39.651	-1.96%
2011-01-19	0	2.040	2.020	2.040	2.010	2.050	4,046,000	8,238,280	2.0362	40.32	39.92	40.32	39.73	40.52	204,708	40.244	-0.49%
2011-01-18	0	2.050	2.040	2.050	2.020	2.050	604,000	1,228,400	2.0338	40.52	40.32	40.52	39.92	40.52	30,560	40.197	1.49%
2011-01-17	0	2.020	2.020	2.030	2.010	2.090	2,243,000	4,603,000	2.0522	39.92	39.92	40.12	39.73	41.31	113,485	40.560	-2.88%
2011-01-14	0	2.080	2.070	2.080	2.040	2.080	854,000	1,763,420	2.0649	41.11	40.91	41.11	40.32	41.11	43,208	40.812	0.97%
2011-01-13	0	2.060	2.050	2.070	2.050	2.100	6,268,000	13,022,333	2.0776	40.72	40.52	40.91	40.52	41.51	317,131	41.063	-0.96%
2011-01-12	0	2.080	2.070	2.080	2.030	2.100	1,294,000	2,676,240	2.0682	41.11	40.91	41.11	40.12	41.51	65,470	40.877	1.46%
2011-01-11	0	2.050	2.050	2.060	2.020	2.120	2,020,000	4,178,820	2.0687	40.52	40.52	40.72	39.92	41.90	102,202	40.888	0.99%
2011-01-10	0	2.030	2.030	2.050	2.030	2.150	2,338,000	4,865,840	2.0812	40.12	40.12	40.52	40.12	42.49	118,292	41.134	-2.87%
2011-01-07	0	2.090	2.050	2.090	2.050	2.140	3,404,000	7,118,140	2.0911	41.31	40.52	41.31	40.52	42.30	172,226	41.330	1.46%
2011-01-06	0	2.060	2.050	2.070	2.050	2.090	1,330,000	2,747,740	2.0660	40.72	40.52	40.91	40.52	41.31	67,292	40.833	-0.48%
2011-01-05	0	2.070	2.050	2.070	2.050	2.090	1,168,000	2,421,420	2.0731	40.91	40.52	40.91	40.52	41.31	59,095	40.975	0.49%
2011-01-04	0	2.060	2.050	2.060	2.040	2.100	1,832,000	3,786,720	2.0670	40.72	40.52	40.72	40.32	41.51	92,690	40.853	-1.44%
2011-01-03	0	2.090	2.080	2.100	2.080	2.140	730,000	1,527,480	2.0924	41.31	41.11	41.51	41.11	42.30	36,935	41.356	-2.34%
2010-12-31	0	2.140	2.120	2.140	2.070	2.140	1,873,000	3,969,910	2.1195	42.30	41.90	42.30	40.91	42.30	94,765	41.892	1.90%
2010-12-30	0	2.100	2.100	2.110	1.990	2.160	4,896,000	10,188,100	2.0809	41.51	41.51	41.70	39.33	42.69	247,714	41.128	2.94%
2010-12-29	0	2.040	2.020	2.040	1.970	2.050	3,432,000	6,900,960	2.0108	40.32	39.92	40.32	38.94	40.52	173,643	39.742	3.55%
2010-12-28	0	1.970	1.950	1.980	1.900	1.970	2,510,000	4,837,720	1.9274	38.94	38.54	39.13	37.55	38.94	126,994	38.094	1.55%
2010-12-24	0	1.940	1.940	1.960	1.940	1.960	1,514,000	2,951,740	1.9496	38.34	38.34	38.74	38.34	38.74	76,601	38.534	-1.52%
2010-12-23	0	1.970	1.980	2.000	1.950	2.000	1,332,000	2,643,380	1.9845	38.94	39.13	39.53	38.54	39.53	67,393	39.223	-1.01%
2010-12-22	0	1.990	1.980	1.990	1.970	2.010	1,578,000	3,139,284	1.9894	39.33	39.13	39.33	38.94	39.73	79,839	39.320	-0.50%
2010-12-21	0	2.000	1.990	2.000	1.950	2.020	2,514,400	5,012,120	1.9934	39.53	39.33	39.53	38.54	39.92	127,217	39.398	1.52%
2010-12-20	0	1.970	1.960	1.970	1.910	2.070	4,724,400	9,348,008	1.9787	38.94	38.74	38.94	37.75	40.91	239,032	39.108	-4.83%
2010-12-17	0	2.070	2.070	2.120	2.010	2.110	3,391,600	7,006,588	2.0659	40.91	40.91	41.90	39.73	41.70	171,599	40.831	-1.43%
2010-12-16	0	2.100	2.080	2.100	2.050	2.100	2,518,000	5,219,880	2.0730	41.51	41.11	41.51	40.52	41.51	127,399	40.973	2.44%
2010-12-15	0	2.050	2.050	2.090	2.020	2.100	2,158,000	4,448,680	2.0615	40.52	40.52	41.31	39.92	41.51	109,185	40.745	-0.97%
2010-12-14	0	2.070	2.060	2.070	2.060	2.100	821,000	1,702,820	2.0741	40.91	40.72	40.91	40.72	41.51	41,539	40.994	1.47%
2010-12-13	0	2.040	2.040	2.060	2.040	2.120	980,000	2,049,680	2.0915	40.32	40.32	40.72	40.32	41.90	49,583	41.338	-2.86%
2010-12-10	0	2.100	2.100	2.120	2.060	2.150	1,400,000	2,926,900	2.0906	41.51	41.51	41.90	40.72	42.49	70,833	41.321	-2.33%
2010-12-09	0	2.150	2.130	2.150	2.130	2.160	1,238,000	2,659,225	2.1480	42.49	42.10	42.49	42.10	42.69	62,637	42.455	0.00%
2010-12-08	0	2.150	2.140	2.150	2.120	2.210	2,166,000	4,661,320	2.1520	42.49	42.30	42.49	41.90	43.68	109,589	42.534	-1.83%
2010-12-07	0	2.190	2.190	2.200	2.170	2.220	5,290,000	11,634,760	2.1994	43.28	43.28	43.48	42.89	43.88	267,649	43.470	0.92%
2010-12-06	0	2.170	2.160	2.170	2.130	2.200	4,904,000	10,642,900	2.1702	42.89	42.69	42.89	42.10	43.48	248,119	42.894	2.36%
2010-12-03	0	2.120	2.110	2.130	2.100	2.130	2,316,000	4,895,940	2.1140	41.90	41.70	42.10	41.51	42.10	117,179	41.782	0.95%
2010-12-02	0	2.100	2.090	2.110	2.090	2.150	2,580,000	5,442,940	2.1097	41.51	41.31	41.70	41.31	42.49	130,536	41.697	0.00%
2010-12-01	0	2.100	2.090	2.100	2.040	2.120	3,922,592	8,167,423	2.0821	41.51	41.31	41.51	40.32	41.90	198,464	41.153	2.44%
2010-11-30	0	2.050	2.040	2.070	1.990	2.060	2,734,000	5,511,460	2.0159	40.52	40.32	40.91	39.33	40.72	138,327	39.844	0.99%
2010-11-29	0	2.030	2.020	2.030	2.020	2.050	1,616,000	3,279,260	2.0292	40.12	39.92	40.12	39.92	40.52	81,762	40.107	-0.98%
2010-11-26	0	2.050	2.050	2.060	2.030	2.080	2,092,000	4,298,800	2.0549	40.52	40.52	40.72	40.12	41.11	105,845	40.614	0.99%
2010-11-25	0	2.030	2.030	2.040	2.030	2.050	2,162,000	4,401,340	2.0358	40.12	40.12	40.32	40.12	40.52	109,387	40.236	-0.49%
2010-11-24	0	2.040	2.040	2.050	2.020	2.070	4,186,000	8,531,548	2.0381	40.32	40.32	40.52	39.92	40.91	211,792	40.283	0.49%
2010-11-23	0	2.030	2.030	2.040	2.000	2.070	3,138,963	6,360,917	2.0264	40.12	40.12	40.32	39.53	40.91	158,817	40.052	0.00%
2010-11-22	0	2.030	2.030	2.050	2.010	2.050	1,651,000	3,352,100	2.0303	40.12	40.12	40.52	39.73	40.52	83,533	40.129	1.00%
2010-11-19	0	2.010	2.010	2.040	1.980	2.050	4,106,000	8,259,220	2.0115	39.73	39.73	40.32	39.13	40.52	207,744	39.757	-0.50%
2010-11-18	0	2.020	2.010	2.040	1.990	2.040	4,650,000	9,380,660	2.0173	39.92	39.73	40.32	39.33	40.32	235,268	39.872	0.50%
2010-11-17	0	2.010	2.000	2.010	2.000	2.040	3,560,000	7,158,980	2.0109	39.73	39.53	39.73	39.53	40.32	180,119	39.746	-2.43%
2010-11-16	0	2.060	2.060	2.080	2.050	2.140	3,956,000	8,243,620	2.0838	40.72	40.72	41.11	40.52	42.30	200,155	41.186	-1.90%
2010-11-15	0	2.100	2.080	2.100	2.060	2.200	2,407,000	5,141,100	2.1359	41.51	41.11	41.51	40.72	43.48	121,783	42.215	-2.33%
2010-11-12	0	2.150	2.150	2.170	2.130	2.200	5,890,000	12,733,560	2.1619	42.49	42.49	42.89	42.10	43.48	298,006	42.729	-2.27%
2010-11-11	0	2.200	2.190	2.210	2.190	2.240	4,736,000	10,491,900	2.2154	43.48	43.28	43.68	43.28	44.27	239,619	43.786	1.38%
2010-11-10	0	2.170	2.160	2.170	2.150	2.210	3,288,000	7,131,762	2.1690	42.89	42.69	42.89	42.49	43.68	166,357	42.870	-1.36%
2010-11-09	0	2.200	2.190	2.200	2.140	2.200	6,420,000	13,912,400	2.1670	43.48	43.28	43.48	42.30	43.48	324,821	42.831	0.00%
2010-11-08	0	2.200	2.200	2.210	2.190	2.230	5,576,000	12,326,524	2.2106	43.48	43.48	43.68	43.28	44.08	282,119	43.693	-0.45%
2010-11-05	0	2.210	2.200	2.210	2.190	2.290	13,876,000	31,045,040	2.2373	43.68	43.48	43.68	43.28	45.26	702,060	44.220	-2.64%
2010-11-04	0	2.270	2.260	2.270	2.240	2.310	1,932,000	4,376,100	2.2651	44.87	44.67	44.87	44.27	45.66	97,750	44.768	-1.73%
2010-11-03	0	2.310	2.300	2.310	2.250	2.350	5,784,000	13,370,960	2.3117	45.66	45.46	45.66	44.47	46.45	292,643	45.690	-0.43%
2010-11-02	0	2.320	2.310	2.320	2.240	2.340	4,812,000	11,111,260	2.3091	45.85	45.66	45.85	44.27	46.25	243,464	45.638	2.20%
2010-11-01	0	2.270	2.260	2.270	2.170	2.270	2,892,000	6,448,420	2.2297	44.87	44.67	44.87	42.89	44.87	146,321	44.070	4.13%
2010-10-29	0	2.180	2.160	2.180	2.130	2.220	2,576,000	5,566,838	2.1610	43.09	42.69	43.09	42.10	43.88	130,333	42.712	-1.80%
2010-10-28	0	2.220	2.220	2.230	2.150	2.230	3,024,000	6,670,280	2.2058	43.88	43.88	44.08	42.49	44.08	153,000	43.597	1.83%
2010-10-27	0	2.180	2.170	2.180	2.130	2.240	2,724,000	5,930,700	2.1772	43.09	42.89	43.09	42.10	44.27	137,821	43.032	-1.80%
2010-10-26	0	2.220	2.210	2.220	2.200	2.340	4,750,000	10,669,520	2.2462	43.88	43.68	43.88	43.48	46.25	240,327	44.396	-4.31%
2010-10-25	0	2.320	2.310	2.330	2.250	2.350	4,952,000	11,425,760	2.3073	45.85	45.66	46.05	44.47	46.45	250,548	45.603	0.87%
2010-10-22	0	2.300	2.300	2.310	2.280	2.370	12,511,500	29,138,485	2.3289	45.46	45.46	45.66	45.06	46.84	633,022	46.031	0.88%
2010-10-21	0	2.280	2.270	2.280	2.150	2.290	12,388,000	27,564,100	2.2251	45.06	44.87	45.06	42.49	45.26	626,774	43.978	5.07%
2010-10-20	0	2.170	2.170	2.180	1.990	2.240	23,274,000	50,269,410	2.1599	42.89	42.89	43.09	39.33	44.27	1,177,554	42.690	5.85%
2010-10-19	0	2.050	2.050	2.060	2.010	2.060	3,136,000	6,398,640	2.0404	40.52	40.52	40.72	39.73	40.72	158,667	40.328	2.50%
2010-10-18	0	2.000	2.000	2.020	1.990	2.060	4,286,000	8,622,580	2.0118	39.53	39.53	39.92	39.33	40.72	216,851	39.763	-2.44%
2010-10-15	0	2.050	2.040	2.050	2.010	2.090	4,448,000	9,088,540	2.0433	40.52	40.32	40.52	39.73	41.31	225,048	40.385	-0.49%
2010-10-14	0	2.060	2.060	2.070	1.960	2.110	10,704,000	21,824,220	2.0389	40.72	40.72	40.91	38.74	41.70	541,571	40.298	-0.48%
2010-10-13	0	2.070	2.070	2.080	2.060	2.140	5,462,000	11,392,260	2.0857	40.91	40.91	41.11	40.72	42.30	276,351	41.224	-0.48%
2010-10-12	0	2.080	2.080	2.090	2.040	2.210	8,046,000	16,914,440	2.1022	41.11	41.11	41.31	40.32	43.68	407,089	41.550	-4.59%
2010-10-11	0	2.180	2.180	2.190	2.170	2.290	3,640,000	8,180,700	2.2474	43.09	43.09	43.28	42.89	45.26	184,167	44.420	-1.80%
2010-10-08	0	2.220	2.210	2.220	2.190	2.290	4,466,000	9,934,640	2.2245	43.88	43.68	43.88	43.28	45.26	225,958	43.967	-3.06%
2010-10-07	0	2.290	2.270	2.290	2.250	2.380	6,048,000	14,002,020	2.3151	45.26	44.87	45.26	44.47	47.04	306,000	45.758	-0.43%
2010-10-06	0	2.300	2.290	2.300	2.280	2.400	5,570,000	12,944,760	2.3240	45.46	45.26	45.46	45.06	47.44	281,815	45.933	-2.13%
2010-10-05	0	2.350	2.320	2.350	2.250	2.350	8,776,000	20,218,480	2.3038	46.45	45.85	46.45	44.47	46.45	444,024	45.535	2.17%
2010-10-04	0	2.300	2.300	2.310	2.240	2.480	19,088,000	44,132,337	2.3120	45.46	45.46	45.66	44.27	49.02	965,762	45.697	5.50%
2010-09-30	0	2.180	2.170	2.180	2.090	2.200	17,978,000	38,923,940	2.1651	43.09	42.89	43.09	41.31	43.48	909,601	42.792	3.81%
2010-09-29	0	2.100	2.090	2.100	1.950	2.120	21,034,000	43,064,820	2.0474	41.51	41.31	41.51	38.54	41.90	1,064,220	40.466	9.37%
2010-09-28	0	1.920	1.900	1.930	1.850	2.000	17,032,000	33,327,800	1.9568	37.95	37.55	38.15	36.56	39.53	861,738	38.675	1.05%
2010-09-27	0	1.900	1.880	1.900	1.840	1.950	10,950,000	20,595,040	1.8808	37.55	37.16	37.55	36.37	38.54	554,018	37.174	-1.04%
2010-09-24	0	1.920	1.910	1.930	1.790	1.940	14,712,000	27,623,060	1.8776	37.95	37.75	38.15	35.38	38.34	744,357	37.110	7.26%
2010-09-22	0	1.790	1.790	1.800	1.780	1.830	3,702,000	6,698,400	1.8094	35.38	35.38	35.58	35.18	36.17	187,304	35.762	0.56%
2010-09-21	0	1.780	1.770	1.780	1.750	1.830	2,596,000	4,649,120	1.7909	35.18	34.98	35.18	34.59	36.17	131,345	35.396	-0.56%
2010-09-20	0	1.790	1.780	1.790	1.730	1.810	5,086,000	9,015,460	1.7726	35.38	35.18	35.38	34.19	35.77	257,327	35.035	3.47%
2010-09-17	0	1.730	1.720	1.730	1.710	1.730	2,541,000	4,366,930	1.7186	34.19	34.00	34.19	33.80	34.19	128,563	33.967	1.76%
2010-09-16	0	1.700	1.680	1.700	1.680	1.710	4,522,000	7,637,660	1.6890	33.60	33.20	33.60	33.20	33.80	228,792	33.383	-0.58%
2010-09-15	0	1.710	1.700	1.710	1.690	1.760	3,552,000	6,109,620	1.7201	33.80	33.60	33.80	33.40	34.79	179,714	33.996	-2.29%
2010-09-14	0	1.750	1.740	1.750	1.740	1.800	5,234,000	9,206,040	1.7589	34.59	34.39	34.59	34.39	35.58	264,815	34.764	-2.78%
2010-09-13	0	1.800	1.790	1.800	1.780	1.850	4,320,000	7,844,620	1.8159	35.58	35.38	35.58	35.18	36.56	218,571	35.890	-1.10%
2010-09-10	0	1.820	1.810	1.820	1.790	1.860	6,066,000	11,072,790	1.8254	35.97	35.77	35.97	35.38	36.76	306,911	36.078	-1.62%
2010-09-09	0	1.850	1.840	1.850	1.840	1.920	7,580,000	14,070,500	1.8563	36.56	36.37	36.56	36.37	37.95	383,512	36.689	-2.63%
2010-09-08	0	1.900	1.900	1.910	1.780	1.910	36,044,000	66,716,050	1.8510	37.55	37.55	37.75	35.18	37.75	1,823,655	36.584	3.83%
2010-09-07	0	1.830	1.830	1.840	1.750	1.870	15,856,000	29,032,920	1.8310	36.17	36.17	36.37	34.59	36.96	802,238	36.190	1.67%
2010-09-06	0	1.800	1.800	1.840	1.660	1.900	9,556,000	16,715,700	1.7492	35.58	35.58	36.37	32.81	37.55	483,488	34.573	7.78%
2010-09-03	0	1.670	1.640	1.670	1.630	1.680	3,748,000	6,203,366	1.6551	33.01	32.41	33.01	32.22	33.20	189,631	32.713	-0.60%
2010-09-02	0	1.680	1.670	1.680	1.670	1.720	3,156,000	5,337,800	1.6913	33.20	33.01	33.20	33.01	34.00	159,679	33.428	1.20%
2010-09-01	0	1.660	1.660	1.670	1.630	1.730	5,384,000	9,019,782	1.6753	32.81	32.81	33.01	32.22	34.19	272,405	33.112	1.84%
2010-08-31	0	1.630	1.630	1.640	1.600	1.630	2,112,000	3,412,440	1.6157	32.22	32.22	32.41	31.62	32.22	106,857	31.935	0.00%
2010-08-30	0	1.630	1.620	1.630	1.580	1.680	4,900,000	7,907,082	1.6137	32.22	32.02	32.22	31.23	33.20	247,917	31.894	4.49%
2010-08-27	0	1.560	1.560	1.570	1.560	1.660	5,842,000	9,298,820	1.5917	30.83	30.83	31.03	30.83	32.81	295,577	31.460	-6.02%
2010-08-26	0	1.660	1.660	1.670	1.600	1.740	7,886,000	13,088,860	1.6598	32.81	32.81	33.01	31.62	34.39	398,994	32.805	-5.14%
2010-08-25	0	1.750	1.740	1.750	1.710	1.800	3,248,000	5,658,700	1.7422	34.59	34.39	34.59	33.80	35.58	164,333	34.434	-2.78%
2010-08-24	0	1.800	1.800	1.820	1.800	1.860	2,986,000	5,457,940	1.8278	35.58	35.58	35.97	35.58	36.76	151,077	36.127	-1.64%
2010-08-23	0	1.830	1.830	1.840	1.800	1.870	4,364,000	8,002,440	1.8337	36.17	36.17	36.37	35.58	36.96	220,798	36.243	-3.68%
2010-08-20	0	1.900	1.880	1.900	1.880	1.910	1,920,000	3,625,840	1.8885	37.55	37.16	37.55	37.16	37.75	97,143	37.325	-1.04%
2010-08-19	0	1.920	1.910	1.920	1.860	1.930	4,660,000	8,831,220	1.8951	37.95	37.75	37.95	36.76	38.15	235,774	37.456	2.67%
2010-08-18	0	1.870	1.860	1.870	1.860	1.890	1,834,000	3,443,340	1.8775	36.96	36.76	36.96	36.76	37.36	92,792	37.108	0.54%
2010-08-17	0	1.860	1.860	1.870	1.850	1.890	1,438,000	2,685,140	1.8673	36.76	36.76	36.96	36.56	37.36	72,756	36.906	-0.53%
2010-08-16	0	1.870	1.860	1.870	1.850	1.900	2,108,000	3,955,020	1.8762	36.96	36.76	36.96	36.56	37.55	106,655	37.082	1.08%
2010-08-13	0	1.850	1.850	1.860	1.840	1.890	5,360,000	9,979,580	1.8619	36.56	36.56	36.76	36.37	37.36	271,190	36.799	-1.60%
2010-08-12	0	1.880	1.870	1.880	1.860	1.900	2,910,000	5,448,540	1.8724	37.16	36.96	37.16	36.76	37.55	147,232	37.006	-2.59%
2010-08-11	0	1.930	1.930	1.940	1.930	1.960	1,758,000	3,419,560	1.9451	38.15	38.15	38.34	38.15	38.74	88,946	38.445	-1.03%
2010-08-10	0	1.950	1.950	1.960	1.950	1.980	790,000	1,553,380	1.9663	38.54	38.54	38.74	38.54	39.13	39,970	38.863	-2.01%
2010-08-09	0	1.990	1.970	1.990	1.940	1.990	3,120,000	6,129,260	1.9645	39.33	38.94	39.33	38.34	39.33	157,857	38.828	1.53%
2010-08-06	0	1.960	1.960	1.970	1.950	2.030	5,026,000	9,997,340	1.9891	38.74	38.74	38.94	38.54	40.12	254,292	39.314	-2.00%
2010-08-05	0	2.000	2.000	2.010	1.990	2.020	1,874,000	3,757,800	2.0052	39.53	39.53	39.73	39.33	39.92	94,815	39.633	0.00%
2010-08-04	0	2.000	1.990	2.000	1.990	2.040	3,379,000	6,798,150	2.0119	39.53	39.33	39.53	39.33	40.32	170,961	39.764	0.00%
2010-08-03	0	2.000	1.990	2.000	2.000	2.080	7,272,000	14,778,800	2.0323	39.53	39.33	39.53	39.53	41.11	367,929	40.168	-1.96%
2010-08-02	0	2.040	2.030	2.040	1.950	2.040	7,150,000	14,185,800	1.9840	40.32	40.12	40.32	38.54	40.32	361,756	39.214	4.62%
2010-07-30	0	1.950	1.940	1.950	1.940	1.990	2,988,000	5,848,920	1.9575	38.54	38.34	38.54	38.34	39.33	151,179	38.689	-0.51%
2010-07-29	0	1.960	1.950	1.960	1.910	1.960	2,168,000	4,227,820	1.9501	38.74	38.54	38.74	37.75	38.74	109,690	38.543	0.00%
2010-07-28	0	1.960	1.960	1.970	1.940	1.980	1,734,000	3,407,260	1.9650	38.74	38.74	38.94	38.34	39.13	87,732	38.837	-0.51%
2010-07-27	0	1.970	1.950	1.970	1.940	1.980	1,670,000	3,272,600	1.9596	38.94	38.54	38.94	38.34	39.13	84,494	38.732	-0.51%
2010-07-26	0	1.980	1.960	1.990	1.970	2.020	2,456,000	4,883,820	1.9885	39.13	38.74	39.33	38.94	39.92	124,262	39.303	-0.50%
2010-07-23	0	1.990	1.980	1.990	1.970	2.030	5,094,000	10,155,780	1.9937	39.33	39.13	39.33	38.94	40.12	257,732	39.404	1.53%
2010-07-22	0	1.960	1.950	1.970	1.900	1.970	1,664,000	3,224,280	1.9377	38.74	38.54	38.94	37.55	38.94	84,190	38.297	2.08%
2010-07-21	0	1.920	1.920	1.930	1.900	1.940	1,108,000	2,124,220	1.9172	37.95	37.95	38.15	37.55	38.34	56,060	37.892	0.00%
2010-07-20	0	1.920	1.910	1.920	1.900	1.920	1,292,000	2,463,900	1.9070	37.95	37.75	37.95	37.55	37.95	65,369	37.692	0.52%
2010-07-19	0	1.910	1.910	1.920	1.870	1.920	1,408,000	2,674,980	1.8998	37.75	37.75	37.95	36.96	37.95	71,238	37.550	0.00%
2010-07-16	0	1.910	1.900	1.910	1.880	1.930	1,662,000	3,157,760	1.9000	37.75	37.55	37.75	37.16	38.15	84,089	37.552	0.00%
2010-07-15	0	1.910	1.910	1.920	1.900	2.000	2,478,000	4,751,220	1.9174	37.75	37.75	37.95	37.55	39.53	125,375	37.896	-3.05%
2010-07-14	0	1.970	1.960	1.970	1.960	2.030	1,698,000	3,381,680	1.9916	38.94	38.74	38.94	38.74	40.12	85,911	39.363	0.00%
2010-07-13	0	1.970	1.970	1.980	1.940	2.010	2,230,000	4,396,000	1.9713	38.94	38.94	39.13	38.34	39.73	112,827	38.962	-1.50%
2010-07-12	0	2.000	2.000	2.010	1.990	2.060	3,224,000	6,536,660	2.0275	39.53	39.53	39.73	39.33	40.72	163,119	40.073	1.01%
2010-07-09	0	1.980	1.970	1.980	1.900	1.980	4,876,000	9,567,180	1.9621	39.13	38.94	39.13	37.55	39.13	246,702	38.780	3.66%
2010-07-08	0	1.910	1.900	1.910	1.880	1.920	3,226,000	6,131,160	1.9005	37.75	37.55	37.75	37.16	37.95	163,220	37.564	2.14%
2010-07-07	0	1.870	1.860	1.870	1.850	1.920	2,820,000	5,264,540	1.8669	36.96	36.76	36.96	36.56	37.95	142,679	36.898	-2.60%
2010-07-06	0	1.920	1.910	1.920	1.820	1.920	3,942,000	7,422,220	1.8829	37.95	37.75	37.95	35.97	37.95	199,446	37.214	4.35%
2010-07-05	0	1.840	1.830	1.840	1.830	1.900	1,322,000	2,449,120	1.8526	36.37	36.17	36.37	36.17	37.55	66,887	36.616	-1.08%
2010-07-02	0	1.860	1.880	1.890	1.850	1.930	3,132,000	5,865,460	1.8728	36.76	37.16	37.36	36.56	38.15	158,464	37.014	-3.63%
2010-06-30	0	1.930	1.920	1.930	1.830	1.970	3,062,000	5,860,680	1.9140	38.15	37.95	38.15	36.17	38.94	154,923	37.830	1.58%
2010-06-29	0	1.900	1.890	1.900	1.890	2.050	6,096,000	11,695,120	1.9185	37.55	37.36	37.55	37.36	40.52	308,429	37.918	-6.86%
2010-06-28	0	2.040	2.040	2.050	2.010	2.150	3,502,000	7,182,820	2.0511	40.32	40.32	40.52	39.73	42.49	177,185	40.539	-3.32%
2010-06-25	0	2.110	2.100	2.110	2.100	2.180	3,946,000	8,360,280	2.1187	41.70	41.51	41.70	41.51	43.09	199,649	41.875	-2.31%
2010-06-24	0	2.160	2.160	2.170	2.160	2.200	2,926,000	6,393,960	2.1852	42.69	42.69	42.89	42.69	43.48	148,042	43.190	0.00%
2010-06-23	0	2.160	2.150	2.160	2.120	2.200	1,698,000	3,639,860	2.1436	42.69	42.49	42.69	41.90	43.48	85,911	42.368	0.00%
2010-06-22	0	2.160	2.160	2.180	2.160	2.220	3,194,000	6,981,720	2.1859	42.69	42.69	43.09	42.69	43.88	161,601	43.203	-2.70%
2010-06-21	0	2.220	2.210	2.230	2.170	2.230	8,140,000	17,892,420	2.1981	43.88	43.68	44.08	42.89	44.08	411,845	43.445	2.78%
2010-06-18	0	2.160	2.150	2.180	2.150	2.250	4,698,000	10,229,420	2.1774	42.69	42.49	43.09	42.49	44.47	237,696	43.036	-2.70%
2010-06-17	0	2.220	2.210	2.220	2.200	2.260	4,898,000	10,917,620	2.2290	43.88	43.68	43.88	43.48	44.67	247,815	44.055	0.45%
2010-06-15	0	2.210	2.210	2.220	2.170	2.220	5,862,000	12,857,420	2.1934	43.68	43.68	43.88	42.89	43.88	296,589	43.351	0.00%
2010-06-14	0	2.210	2.210	2.220	2.200	2.280	7,494,000	16,630,960	2.2192	43.68	43.68	43.88	43.48	45.06	379,161	43.863	-2.21%
2010-06-11	0	2.260	2.250	2.260	2.230	2.300	16,096,000	36,411,040	2.2621	44.67	44.47	44.67	44.08	45.46	814,381	44.710	1.80%
2010-06-10	0	2.220	2.220	2.230	2.160	2.270	16,456,000	36,475,500	2.2165	43.88	43.88	44.08	42.69	44.87	832,595	43.809	1.83%
2010-06-09	0	2.180	2.180	2.190	2.160	2.280	17,830,000	39,354,900	2.2072	43.09	43.09	43.28	42.69	45.06	902,113	43.625	-3.54%
2010-06-08	0	2.260	2.260	2.270	2.180	2.340	22,116,000	49,948,840	2.2585	44.67	44.67	44.87	43.09	46.25	1,118,964	44.638	-0.88%
2010-06-07	0	2.280	2.280	2.290	2.060	2.290	42,892,000	92,482,600	2.1562	45.06	45.06	45.26	40.72	45.26	2,170,131	42.616	4.11%
2010-06-04	0	2.190	2.190	2.200	1.970	2.200	39,820,000	85,114,720	2.1375	43.28	43.28	43.48	38.94	43.48	2,014,702	42.247	14.06%
2010-06-03	0	1.920	1.920	1.930	1.880	1.960	5,772,000	11,075,420	1.9188	37.95	37.95	38.15	37.16	38.74	292,036	37.925	4.92%
2010-06-02	0	1.830	1.820	1.840	1.780	1.900	2,944,000	5,391,540	1.8314	36.17	35.97	36.37	35.18	37.55	148,952	36.196	-2.14%
2010-06-01	0	1.870	1.860	1.870	1.850	2.010	3,290,000	6,329,580	1.9239	36.96	36.76	36.96	36.56	39.73	166,458	38.025	-3.61%
2010-05-31	0	1.940	1.930	1.940	1.920	1.980	2,470,000	4,816,780	1.9501	38.34	38.15	38.34	37.95	39.13	124,970	38.543	1.57%
2010-05-28	0	1.910	1.910	1.920	1.880	2.020	10,902,000	21,136,280	1.9388	37.75	37.75	37.95	37.16	39.92	551,589	38.319	3.80%
2010-05-27	0	1.840	1.840	1.860	1.700	1.890	6,392,000	11,663,740	1.8247	36.37	36.37	36.76	33.60	37.36	323,405	36.065	5.75%
2010-05-26	0	1.740	1.750	1.760	1.650	1.750	6,164,000	10,425,340	1.6913	34.39	34.59	34.79	32.61	34.59	311,869	33.429	6.10%
2010-05-25	0	1.640	1.630	1.650	1.630	1.840	7,152,000	12,197,420	1.7055	32.41	32.22	32.61	32.22	36.37	361,857	33.708	-11.83%
2010-05-24	0	1.860	1.860	1.870	1.790	1.950	7,412,000	13,953,068	1.8825	36.76	36.76	36.96	35.38	38.54	375,012	37.207	-1.06%
2010-05-20	0	1.880	1.880	1.890	1.830	2.080	16,392,000	31,124,140	1.8987	37.16	37.16	37.36	36.17	41.11	829,357	37.528	-7.84%
2010-05-19	0	2.040	2.030	2.040	2.040	2.140	8,972,000	18,632,240	2.0767	40.32	40.12	40.32	40.32	42.30	453,940	41.046	-4.23%
2010-05-18	0	2.130	2.130	2.140	2.060	2.250	10,840,000	22,924,760	2.1148	42.10	42.10	42.30	40.72	44.47	548,452	41.799	-4.05%
2010-05-17	0	2.220	2.200	2.230	2.200	2.260	6,428,000	14,206,760	2.2101	43.88	43.48	44.08	43.48	44.67	325,226	43.683	-3.48%
2010-05-14	0	2.300	2.300	2.310	2.280	2.370	3,288,000	7,643,680	2.3247	45.46	45.46	45.66	45.06	46.84	166,357	45.947	-3.36%
2010-05-13	0	2.380	2.380	2.390	2.240	2.400	10,050,000	23,518,140	2.3401	47.04	47.04	47.24	44.27	47.44	508,482	46.252	6.73%
2010-05-12	0	2.230	2.210	2.220	2.180	2.290	3,830,000	8,520,400	2.2246	44.08	43.68	43.88	43.09	45.26	193,780	43.970	-0.89%
2010-05-11	0	2.250	2.250	2.260	2.240	2.350	8,354,000	19,159,620	2.2935	44.47	44.47	44.67	44.27	46.45	422,673	45.330	-1.75%
2010-05-10	0	2.290	2.290	2.300	2.170	2.290	11,410,000	25,305,758	2.2179	45.26	45.26	45.46	42.89	45.26	577,292	43.835	7.51%
2010-05-07	0	2.130	2.120	2.130	2.000	2.340	25,642,000	56,016,840	2.1846	42.10	41.90	42.10	39.53	46.25	1,297,363	43.177	-0.93%
2010-05-06	0	2.150	2.150	2.160	2.050	2.350	17,088,955	37,170,474	2.1751	42.49	42.49	42.69	40.52	46.45	864,620	42.991	-6.93%
2010-05-05	0	2.310	2.310	2.330	2.270	2.490	27,766,000	65,193,136	2.3479	45.66	45.66	46.05	44.87	49.21	1,404,827	46.407	-8.33%
2010-05-04	0	2.520	2.510	2.520	2.510	2.660	7,120,000	18,154,820	2.5498	49.81	49.61	49.81	49.61	52.57	360,238	50.397	-3.82%
2010-05-03	0	2.620	2.610	2.620	2.610	2.690	1,926,000	5,077,840	2.6365	51.78	51.59	51.78	51.59	53.17	97,446	52.109	-3.32%
2010-04-30	0	2.710	2.680	2.710	2.620	2.730	9,104,000	24,348,080	2.6744	53.56	52.97	53.56	51.78	53.96	460,619	52.859	3.83%
2010-04-29	0	2.610	2.600	2.610	2.590	2.750	7,112,000	18,973,440	2.6678	51.59	51.39	51.59	51.19	54.35	359,833	52.728	-3.69%
2010-04-28	0	2.710	2.700	2.710	2.670	2.740	5,524,388	14,976,027	2.7109	53.56	53.36	53.56	52.77	54.16	279,508	53.580	-1.45%
2010-04-27	0	2.750	2.750	2.760	2.680	2.840	10,470,000	28,981,300	2.7680	54.35	54.35	54.55	52.97	56.13	529,732	54.709	0.00%
2010-04-26	0	2.750	2.740	2.750	2.640	2.780	8,836,000	23,825,700	2.6964	54.35	54.16	54.35	52.18	54.95	447,060	53.294	3.00%
2010-04-23	0	2.670	2.670	2.680	2.650	2.760	7,704,000	20,753,740	2.6939	52.77	52.77	52.97	52.38	54.55	389,786	53.244	-2.91%
2010-04-22	0	2.750	2.750	2.760	2.730	2.800	8,572,000	23,635,120	2.7572	54.35	54.35	54.55	53.96	55.34	433,702	54.496	-2.14%
2010-04-21	0	2.810	2.800	2.810	2.790	2.900	9,768,000	27,543,300	2.8197	55.54	55.34	55.54	55.14	57.32	494,214	55.731	-0.71%
2010-04-20	0	2.830	2.830	2.850	2.740	2.850	15,194,000	42,528,380	2.7990	55.93	55.93	56.33	54.16	56.33	768,744	55.322	1.43%
2010-04-19	0	2.790	2.780	2.790	2.740	2.810	10,215,500	28,337,455	2.7740	55.14	54.95	55.14	54.16	55.54	516,856	54.827	-2.45%
2010-04-16	0	2.860	2.860	2.870	2.800	2.950	14,772,500	41,970,148	2.8411	56.53	56.53	56.72	55.34	58.31	747,418	56.154	-2.39%
2010-04-15	0	2.930	2.930	2.940	2.880	3.020	26,434,000	78,086,084	2.9540	57.91	57.91	58.11	56.92	59.69	1,337,435	58.385	2.09%
2010-04-14	0	2.870	2.850	2.860	2.740	2.880	18,406,000	51,741,040	2.8111	56.72	56.33	56.53	54.16	56.92	931,256	55.560	4.36%
2010-04-13	0	2.750	2.740	2.750	2.710	2.920	30,926,000	86,147,856	2.7856	54.35	54.16	54.35	53.56	57.71	1,564,708	55.057	-4.84%
2010-04-12	0	2.890	2.880	2.890	2.880	3.080	26,244,000	77,872,900	2.9673	57.12	56.92	57.12	56.92	60.88	1,327,821	58.647	-4.62%
2010-04-09	0	3.030	3.030	3.040	2.870	3.030	29,911,000	88,276,316	2.9513	59.89	59.89	60.08	56.72	59.89	1,513,354	58.332	3.06%
2010-04-08	0	2.940	2.940	2.950	2.700	3.020	52,056,000	152,317,540	2.9260	58.11	58.11	58.31	53.36	59.69	2,633,786	57.832	8.49%
2010-04-07	0	2.710	2.700	2.720	2.570	2.750	27,861,000	74,646,360	2.6792	53.56	53.36	53.76	50.80	54.35	1,409,634	52.954	4.23%
2010-04-01	0	2.600	2.590	2.600	2.530	2.640	23,264,000	60,066,760	2.5820	51.39	51.19	51.39	50.00	52.18	1,177,048	51.032	4.42%
2010-03-31	0	2.490	2.490	2.500	2.480	2.780	60,210,400	158,586,180	2.6339	49.21	49.21	49.41	49.02	54.95	3,046,360	52.058	-7.09%
2010-03-30	0	2.680	2.680	2.690	2.360	2.710	131,141,857	341,543,015	2.6044	52.97	52.97	53.17	46.64	53.56	6,635,153	51.475	11.67%
2010-03-29	0	2.400	2.380	2.390	2.280	2.430	50,524,800	119,454,616	2.3643	47.44	47.04	47.24	45.06	48.03	2,556,314	46.729	-0.41%
2010-03-26	0	2.410	2.400	2.410	2.350	2.540	98,888,000	242,396,012	2.4512	47.63	47.44	47.63	46.45	50.20	5,003,262	48.448	-1.23%
2010-03-25	0	2.440	2.430	2.440	2.200	2.650	517,460,000	1,260,726,754	2.4364	48.23	48.03	48.23	43.48	52.38	26,181,012	48.154