Prices and Webb-site Total Returns

Mongolian Mining Corporation: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00975	2010-10-13			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
2026-03-26	0	10.19	10.15	10.20	10.15	10.65	3,008,990	30,945,516	10.284	10.19	10.15	10.20	10.15	10.65	3,008,990	10.284	-5.30%
2026-03-25	0	10.76	10.76	10.77	10.42	10.80	2,253,000	24,018,660	10.661	10.76	10.76	10.77	10.42	10.80	2,253,000	10.661	3.26%
2026-03-24	0	10.42	10.40	10.43	9.970	10.70	5,298,167	54,566,541	10.299	10.42	10.40	10.43	9.970	10.70	5,298,167	10.299	0.29%
2026-03-23	0	10.39	10.38	10.40	10.27	11.39	8,206,050	88,988,514	10.844	10.39	10.38	10.40	10.27	11.39	8,206,050	10.844	-0.86%
2026-03-20	0	10.48	10.47	10.49	10.11	10.64	4,135,100	43,306,357	10.473	10.48	10.47	10.49	10.11	10.64	4,135,100	10.473	3.97%
2026-03-19	0	10.08	10.06	10.08	10.00	10.62	6,343,799	64,763,221	10.209	10.08	10.06	10.08	10.00	10.62	6,343,799	10.209	-3.08%
2026-03-18	0	10.40	10.40	10.45	9.960	10.88	15,848,082	162,784,831	10.272	10.40	10.40	10.45	9.960	10.88	15,848,082	10.272	-3.70%
2026-03-17	0	10.80	10.78	10.80	10.71	11.30	4,715,962	51,344,102	10.887	10.80	10.78	10.80	10.71	11.30	4,715,962	10.887	0.19%
2026-03-16	0	10.78	10.78	10.83	10.66	12.18	8,604,000	94,968,300	11.038	10.78	10.78	10.83	10.66	12.18	8,604,000	11.038	-11.49%
2026-03-13	0	12.18	12.01	12.18	11.89	12.51	2,427,000	29,648,694	12.216	12.18	12.01	12.18	11.89	12.51	2,427,000	12.216	1.08%
2026-03-12	0	12.05	12.05	12.06	12.00	12.69	4,836,000	59,783,307	12.362	12.05	12.05	12.06	12.00	12.69	4,836,000	12.362	0.50%
2026-03-11	0	11.99	11.97	12.03	11.45	12.15	3,352,000	39,861,135	11.892	11.99	11.97	12.03	11.45	12.15	3,352,000	11.892	5.83%
2026-03-10	0	11.33	11.32	11.33	10.92	11.40	4,995,250	55,881,890	11.187	11.33	11.32	11.33	10.92	11.40	4,995,250	11.187	1.16%
2026-03-09	0	11.20	11.19	11.22	11.14	12.00	8,319,500	95,380,810	11.465	11.20	11.19	11.22	11.14	12.00	8,319,500	11.465	-2.35%
2026-03-06	0	11.47	11.47	11.51	11.38	12.20	7,284,592	85,215,622	11.698	11.47	11.47	11.51	11.38	12.20	7,284,592	11.698	-5.75%
2026-03-05	0	12.17	12.13	12.17	12.02	12.90	4,230,182	52,060,280	12.307	12.17	12.13	12.17	12.02	12.90	4,230,182	12.307	-4.02%
2026-03-04	0	12.68	12.60	12.68	12.17	12.68	3,376,900	41,955,132	12.424	12.68	12.60	12.68	12.17	12.68	3,376,900	12.424	0.00%
2026-03-03	0	12.68	12.67	12.75	12.57	13.95	7,908,000	102,799,800	13.000	12.68	12.67	12.75	12.57	13.95	7,908,000	12.999	-5.44%
2026-03-02	0	13.41	13.39	13.41	12.58	13.75	14,077,208	187,729,409	13.336	13.41	13.39	13.41	12.58	13.75	14,077,208	13.336	7.28%
2026-02-27	0	12.50	12.46	12.50	12.25	12.80	2,851,881	35,713,564	12.523	12.50	12.46	12.50	12.25	12.80	2,851,881	12.523	-0.08%
2026-02-26	0	12.51	12.51	12.56	12.48	13.37	2,342,359	30,032,299	12.821	12.51	12.51	12.56	12.48	13.37	2,342,359	12.821	-3.77%
2026-02-25	0	13.00	13.00	13.01	12.50	13.16	5,001,000	64,859,100	12.969	13.00	13.00	13.01	12.50	13.16	5,001,000	12.969	2.44%
2026-02-24	0	12.69	12.52	12.72	12.10	12.98	3,766,407	47,886,764	12.714	12.69	12.52	12.72	12.10	12.98	3,766,407	12.714	-3.72%
2026-02-23	0	13.18	13.08	13.18	12.75	13.40	2,016,200	26,577,642	13.182	13.18	13.08	13.18	12.75	13.40	2,016,200	13.182	4.77%
2026-02-20	0	12.58	12.51	12.60	11.85	12.78	2,970,050	36,768,861	12.380	12.58	12.51	12.60	11.85	12.78	2,970,050	12.380	6.34%
2026-02-16	0	11.83	11.76	11.85	11.42	11.97	1,656,000	19,330,680	11.673	11.83	11.76	11.85	11.42	11.97	1,656,000	11.673	0.68%
2026-02-13	0	11.75	11.75	11.76	11.67	13.60	24,748,537	303,515,682	12.264	11.75	11.75	11.76	11.67	13.60	24,748,537	12.264	-17.66%
2026-02-12	0	14.27	14.11	14.27	12.72	14.37	11,686,684	162,795,047	13.930	14.27	14.11	14.27	12.72	14.37	11,686,684	13.930	9.85%
2026-02-11	0	12.99	12.98	13.00	12.00	13.67	14,632,650	191,531,403	13.089	12.99	12.98	13.00	12.00	13.67	14,632,650	13.089	7.98%
2026-02-10	0	12.03	11.97	12.03	11.90	12.33	1,668,000	20,207,010	12.115	12.03	11.97	12.03	11.90	12.33	1,668,000	12.115	1.09%
2026-02-09	0	11.90	11.90	11.96	11.70	12.33	2,460,175	29,170,565	11.857	11.90	11.90	11.96	11.70	12.33	2,460,175	11.857	0.93%
2026-02-06	0	11.79	11.79	11.83	11.33	12.24	2,364,000	27,934,785	11.817	11.79	11.79	11.83	11.33	12.24	2,364,000	11.817	-1.75%
2026-02-05	0	12.00	11.97	12.00	11.86	13.02	5,369,698	65,756,162	12.246	12.00	11.97	12.00	11.86	13.02	5,369,698	12.246	-9.98%
2026-02-04	0	13.33	13.30	13.33	12.47	13.40	5,588,550	73,139,085	13.087	13.33	13.30	13.33	12.47	13.40	5,588,550	13.087	7.50%
2026-02-03	0	12.40	12.38	12.44	12.13	12.68	2,202,000	27,242,310	12.372	12.40	12.38	12.44	12.13	12.68	2,202,000	12.372	1.81%
2026-02-02	0	12.18	12.10	12.19	11.87	13.37	8,584,600	107,408,408	12.512	12.18	12.10	12.19	11.87	13.37	8,584,600	12.512	-11.22%
2026-01-30	0	13.72	13.71	13.72	13.31	14.11	4,815,500	65,359,515	13.573	13.72	13.71	13.72	13.31	14.11	4,815,500	13.573	-2.83%
2026-01-29	0	14.12	14.10	14.12	13.83	14.58	9,069,550	129,320,723	14.259	14.12	14.10	14.12	13.83	14.58	9,069,550	14.259	3.29%
2026-01-28	0	13.67	13.67	13.70	12.90	14.50	10,164,534	139,578,764	13.732	13.67	13.67	13.70	12.90	14.50	10,164,534	13.732	4.83%
2026-01-27	0	13.04	13.04	13.06	12.51	13.27	7,752,783	100,378,297	12.947	13.04	13.04	13.06	12.51	13.27	7,752,783	12.947	0.31%
2026-01-26	0	13.00	12.88	13.00	12.72	13.18	8,469,150	109,818,046	12.967	13.00	12.88	13.00	12.72	13.18	8,469,150	12.967	2.77%
2026-01-23	0	12.65	12.65	12.70	12.60	13.11	5,964,000	76,557,166	12.837	12.65	12.65	12.70	12.60	13.11	5,964,000	12.837	-0.39%
2026-01-22	0	12.70	12.53	12.70	12.25	12.77	4,182,000	52,326,600	12.512	12.70	12.53	12.70	12.25	12.77	4,182,000	12.512	-0.55%
2026-01-21	0	12.77	12.72	12.77	12.00	12.84	7,231,374	91,278,423	12.623	12.77	12.72	12.77	12.00	12.84	7,231,374	12.623	7.13%
2026-01-20	0	11.92	11.92	11.97	11.57	12.18	3,762,000	44,838,280	11.919	11.92	11.92	11.97	11.57	12.18	3,762,000	11.919	0.00%
2026-01-19	0	11.92	11.91	11.92	11.40	12.06	5,498,870	64,985,845	11.818	11.92	11.91	11.92	11.40	12.06	5,498,870	11.818	3.83%
2026-01-16	0	11.48	11.40	11.48	11.13	11.69	2,916,000	33,252,810	11.404	11.48	11.40	11.48	11.13	11.69	2,916,000	11.404	1.59%
2026-01-15	0	11.30	11.20	11.30	11.06	11.32	2,224,100	24,882,388	11.188	11.30	11.20	11.30	11.06	11.32	2,224,100	11.188	0.36%
2026-01-14	0	11.26	11.18	11.26	11.10	11.75	2,703,500	30,515,060	11.287	11.26	11.18	11.26	11.10	11.75	2,703,500	11.287	-1.57%
2026-01-13	0	11.44	11.41	11.44	11.12	11.58	3,132,000	35,656,560	11.385	11.44	11.41	11.44	11.12	11.58	3,132,000	11.385	3.06%
2026-01-09	0	11.10	11.07	11.10	11.07	11.57	2,871,000	32,164,200	11.203	11.10	11.07	11.10	11.07	11.57	2,871,000	11.203	-4.23%
2026-01-08	0	11.59	11.51	11.59	11.34	11.79	2,811,000	32,433,900	11.538	11.59	11.51	11.59	11.34	11.79	2,811,000	11.538	0.35%
2026-01-07	0	11.55	11.50	11.56	11.05	11.63	5,292,128	60,189,000	11.373	11.55	11.50	11.56	11.05	11.63	5,292,128	11.373	5.38%
2026-01-06	0	10.96	10.90	10.96	10.36	11.00	5,709,100	61,782,093	10.822	10.96	10.90	10.96	10.36	11.00	5,709,100	10.822	4.88%
2026-01-05	0	10.45	10.32	10.45	10.27	10.71	3,527,000	36,764,730	10.424	10.45	10.32	10.45	10.27	10.71	3,527,000	10.424	-0.85%
2025-12-31	0	10.54	10.44	10.54	10.40	10.77	1,170,000	12,347,955	10.554	10.54	10.44	10.54	10.40	10.77	1,170,000	10.554	-1.68%
2025-12-30	0	10.72	10.59	10.72	10.20	10.78	2,361,812	25,093,626	10.625	10.72	10.59	10.72	10.20	10.78	2,361,812	10.625	2.78%
2025-12-29	0	10.43	10.37	10.43	10.32	10.88	2,749,817	28,910,539	10.514	10.43	10.37	10.43	10.32	10.88	2,749,817	10.514	-3.87%
2025-12-24	0	10.85	10.85	10.92	10.85	11.00	445,537	4,867,796	10.926	10.85	10.85	10.92	10.85	11.00	445,537	10.926	-1.36%
2025-12-23	0	11.00	10.99	11.00	10.80	11.26	1,057,773	11,651,858	11.016	11.00	10.99	11.00	10.80	11.26	1,057,773	11.015	-0.18%
2025-12-22	0	11.02	10.97	11.02	10.60	11.15	2,961,631	32,142,635	10.853	11.02	10.97	11.02	10.60	11.15	2,961,631	10.853	3.77%
2025-12-19	0	10.62	10.62	10.68	10.41	10.72	990,100	10,476,818	10.582	10.62	10.62	10.68	10.41	10.72	990,100	10.582	-0.47%
2025-12-18	0	10.67	10.56	10.68	10.54	10.76	1,863,050	19,904,185	10.684	10.67	10.56	10.68	10.54	10.76	1,863,050	10.684	1.23%
2025-12-17	0	10.54	10.47	10.57	10.33	10.58	988,600	10,331,425	10.451	10.54	10.47	10.57	10.33	10.58	988,600	10.451	-0.28%
2025-12-16	0	10.57	10.47	10.59	10.27	10.67	1,217,200	12,705,689	10.439	10.57	10.47	10.59	10.27	10.67	1,217,200	10.438	-0.56%
2025-12-15	0	10.63	10.53	10.63	10.48	10.76	1,601,000	16,972,620	10.601	10.63	10.53	10.63	10.48	10.76	1,601,000	10.601	0.57%
2025-12-12	0	10.57	10.56	10.57	10.31	10.87	3,121,000	32,944,550	10.556	10.57	10.56	10.57	10.31	10.87	3,121,000	10.556	-2.76%
2025-12-11	0	10.87	10.81	10.88	10.77	11.15	1,515,000	16,478,520	10.877	10.87	10.81	10.88	10.77	11.15	1,515,000	10.877	-1.90%
2025-12-10	0	11.08	11.08	11.15	10.70	11.20	3,021,704	33,249,905	11.004	11.08	11.08	11.15	10.70	11.20	3,021,704	11.004	1.74%
2025-12-09	0	10.89	10.85	10.89	10.83	11.47	2,310,000	25,424,070	11.006	10.89	10.85	10.89	10.83	11.47	2,310,000	11.006	-4.47%
2025-12-08	0	11.40	11.34	11.40	10.83	11.45	5,313,250	59,555,236	11.209	11.40	11.34	11.40	10.83	11.45	5,313,250	11.209	1.97%
2025-12-05	0	11.18	11.17	11.18	11.11	11.29	2,389,000	26,810,360	11.222	11.18	11.17	11.18	11.11	11.29	2,389,000	11.222	0.90%
2025-12-04	0	11.08	11.08	11.09	10.78	11.22	3,060,050	33,654,892	10.998	11.08	11.08	11.09	10.78	11.22	3,060,050	10.998	0.09%
2025-12-03	0	11.07	11.02	11.07	10.67	11.33	5,435,000	59,658,220	10.977	11.07	11.02	11.07	10.67	11.33	5,435,000	10.977	3.17%
2025-12-02	0	10.73	10.67	10.73	10.28	10.75	2,845,997	30,046,440	10.557	10.73	10.67	10.73	10.28	10.75	2,845,997	10.557	3.07%
2025-12-01	0	10.41	10.40	10.41	10.25	10.65	2,358,000	24,519,475	10.398	10.41	10.40	10.41	10.25	10.65	2,358,000	10.398	1.17%
2025-11-28	0	10.29	10.26	10.29	10.11	10.45	2,056,500	21,179,715	10.299	10.29	10.26	10.29	10.11	10.45	2,056,500	10.299	1.08%
2025-11-27	0	10.18	10.15	10.20	9.870	10.24	2,574,975	25,977,822	10.089	10.18	10.15	10.20	9.870	10.24	2,574,975	10.089	3.14%
2025-11-26	0	9.870	9.830	9.880	9.630	10.07	2,445,000	24,183,510	9.8910	9.870	9.830	9.880	9.630	10.07	2,445,000	9.8910	0.00%
2025-11-25	0	9.870	9.830	9.880	9.600	9.930	2,865,500	28,142,835	9.8213	9.870	9.830	9.880	9.600	9.930	2,865,500	9.8213	3.79%
2025-11-24	0	9.510	9.410	9.510	9.150	9.510	4,660,000	43,391,570	9.3115	9.510	9.410	9.510	9.150	9.510	4,660,000	9.3115	1.39%
2025-11-21	0	9.380	9.370	9.380	9.310	9.960	5,938,000	56,692,600	9.5474	9.380	9.370	9.380	9.310	9.960	5,938,000	9.5474	-5.63%
2025-11-20	0	9.940	9.890	9.940	9.700	10.16	3,585,000	35,422,380	9.8807	9.940	9.890	9.940	9.700	10.16	3,585,000	9.8807	-2.17%
2025-11-19	0	10.16	10.09	10.16	9.960	10.19	1,968,000	19,827,840	10.075	10.16	10.09	10.16	9.960	10.19	1,968,000	10.075	1.30%
2025-11-18	0	10.03	10.03	10.05	9.930	10.31	2,995,000	30,066,450	10.039	10.03	10.03	10.05	9.930	10.31	2,995,000	10.039	-3.00%
2025-11-17	0	10.34	10.31	10.34	9.970	10.34	3,462,000	35,300,910	10.197	10.34	10.31	10.34	9.970	10.34	3,462,000	10.197	2.58%
2025-11-14	0	10.08	10.04	10.08	9.950	10.17	3,240,000	32,599,350	10.062	10.08	10.04	10.08	9.950	10.17	3,240,000	10.062	-1.56%
2025-11-13	0	10.24	10.23	10.24	10.00	10.77	12,049,329	123,998,047	10.291	10.24	10.23	10.24	10.00	10.77	12,049,329	10.291	-1.25%
2025-11-12	0	10.37	10.36	10.37	10.25	11.62	9,225,500	99,582,595	10.794	10.37	10.36	10.37	10.25	11.62	9,225,500	10.794	-10.60%
2025-11-11	0	11.60	11.59	11.60	11.39	12.08	2,013,550	23,438,515	11.640	11.60	11.59	11.60	11.39	12.08	2,013,550	11.640	-1.19%
2025-11-10	0	11.74	11.72	11.74	11.39	11.88	2,538,000	29,595,750	11.661	11.74	11.72	11.74	11.39	11.88	2,538,000	11.661	1.38%
2025-11-07	0	11.58	11.51	11.58	11.01	11.88	5,939,000	68,252,240	11.492	11.58	11.51	11.58	11.01	11.88	5,939,000	11.492	3.95%
2025-11-06	0	11.14	11.06	11.14	11.04	11.33	3,852,500	42,986,815	11.158	11.14	11.06	11.14	11.04	11.33	3,852,500	11.158	-0.54%
2025-11-05	0	11.20	11.16	11.20	10.66	11.34	3,885,000	43,127,370	11.101	11.20	11.16	11.20	10.66	11.34	3,885,000	11.101	0.72%
2025-11-04	0	11.12	11.09	11.12	10.86	11.61	3,589,000	39,762,106	11.079	11.12	11.09	11.12	10.86	11.61	3,589,000	11.079	-3.22%
2025-11-03	0	11.49	11.38	11.49	10.97	11.65	4,361,150	48,833,080	11.197	11.49	11.38	11.49	10.97	11.65	4,361,150	11.197	1.32%
2025-10-31	0	11.34	11.33	11.34	11.34	11.87	2,233,418	25,655,581	11.487	11.34	11.33	11.34	11.34	11.87	2,233,418	11.487	-1.65%
2025-10-30	0	11.53	11.52	11.53	11.33	11.88	5,429,618	63,060,178	11.614	11.53	11.52	11.53	11.33	11.88	5,429,618	11.614	3.59%
2025-10-28	0	11.13	11.12	11.14	10.97	11.95	10,442,766	118,279,154	11.326	11.13	11.12	11.14	10.97	11.95	10,442,766	11.326	-8.24%
2025-10-27	0	12.13	12.12	12.18	11.85	12.34	3,029,000	36,824,100	12.157	12.13	12.12	12.18	11.85	12.34	3,029,000	12.157	2.36%
2025-10-24	0	11.85	11.84	11.86	11.84	12.50	4,149,085	49,939,359	12.036	11.85	11.84	11.86	11.84	12.50	4,149,085	12.036	-3.11%
2025-10-23	0	12.23	12.18	12.23	11.60	12.44	9,181,588	110,225,662	12.005	12.23	12.18	12.23	11.60	12.44	9,181,588	12.005	-0.24%
2025-10-22	0	12.26	12.26	12.30	12.06	12.98	14,031,343	173,192,229	12.343	12.26	12.26	12.30	12.06	12.98	14,031,343	12.343	-9.45%
2025-10-21	0	13.54	13.51	13.55	13.34	14.00	5,849,809	80,232,767	13.716	13.54	13.51	13.55	13.34	14.00	5,849,809	13.715	-1.88%
2025-10-20	0	13.80	13.71	13.80	13.11	14.06	9,486,378	129,429,715	13.644	13.80	13.71	13.80	13.11	14.06	9,486,378	13.644	2.91%
2025-10-17	0	13.41	13.41	13.42	13.29	14.36	8,326,425	112,818,681	13.550	13.41	13.41	13.42	13.29	14.36	8,326,425	13.549	-5.36%
2025-10-16	0	14.17	14.10	14.17	13.42	14.37	12,047,723	167,770,790	13.926	14.17	14.10	14.17	13.42	14.37	12,047,723	13.926	5.51%
2025-10-15	0	13.43	13.42	13.43	12.33	14.05	14,468,656	192,995,665	13.339	13.43	13.42	13.43	12.33	14.05	14,468,656	13.339	8.66%
2025-10-14	0	12.36	12.33	12.36	12.15	13.14	11,159,200	141,611,580	12.690	12.36	12.33	12.36	12.15	13.14	11,159,200	12.690	-0.16%
2025-10-13	0	12.38	12.38	12.39	11.51	12.42	7,666,050	92,513,002	12.068	12.38	12.38	12.39	11.51	12.42	7,666,050	12.068	3.00%
2025-10-10	0	12.02	12.00	12.02	11.93	12.89	7,518,770	92,827,965	12.346	12.02	12.00	12.02	11.93	12.89	7,518,770	12.346	-8.17%
2025-10-09	0	13.09	13.08	13.09	11.95	13.29	10,136,575	127,540,423	12.582	13.09	13.08	13.09	11.95	13.29	10,136,575	12.582	3.15%
2025-10-08	0	12.69	12.63	12.69	12.18	12.85	1,410,783	17,798,970	12.616	12.69	12.63	12.69	12.18	12.85	1,410,783	12.616	0.95%
2025-10-06	0	12.57	12.50	12.59	12.51	13.18	1,371,300	17,491,511	12.755	12.57	12.50	12.59	12.51	13.18	1,371,300	12.755	-2.56%
2025-10-03	0	12.90	12.87	12.90	12.54	12.90	2,689,900	34,493,938	12.824	12.90	12.87	12.90	12.54	12.90	2,689,900	12.824	0.70%
2025-10-02	0	12.81	12.71	12.81	11.85	12.84	2,499,855	31,282,694	12.514	12.81	12.71	12.81	11.85	12.84	2,499,855	12.514	2.73%
2025-09-30	0	12.47	12.46	12.47	11.98	12.78	8,796,424	108,503,354	12.335	12.47	12.46	12.47	11.98	12.78	8,796,424	12.335	3.57%
2025-09-29	0	12.04	12.02	12.04	11.50	12.12	6,259,518	74,652,618	11.926	12.04	12.02	12.04	11.50	12.12	6,259,518	11.926	4.42%
2025-09-26	0	11.53	11.53	11.54	10.88	11.85	14,601,000	165,900,975	11.362	11.53	11.53	11.54	10.88	11.85	14,601,000	11.362	2.31%
2025-09-25	0	11.27	11.26	11.28	11.23	11.82	11,959,500	137,816,265	11.524	11.27	11.26	11.28	11.23	11.82	11,959,500	11.524	-4.00%
2025-09-24	0	11.74	11.74	11.77	11.58	12.11	7,042,600	82,778,150	11.754	11.74	11.74	11.77	11.58	12.11	7,042,600	11.754	-2.98%
2025-09-23	0	12.10	11.99	12.10	11.92	12.74	13,377,600	164,117,590	12.268	12.10	11.99	12.10	11.92	12.74	13,377,600	12.268	-1.63%
2025-09-22	0	12.30	12.30	12.31	11.48	12.48	10,064,600	120,661,748	11.989	12.30	12.30	12.31	11.48	12.48	10,064,600	11.989	6.03%
2025-09-19	0	11.60	11.60	11.65	10.90	11.86	12,333,400	142,283,174	11.536	11.60	11.60	11.65	10.90	11.86	12,333,400	11.536	6.03%
2025-09-18	0	10.94	10.90	10.94	10.71	11.13	7,954,000	86,802,960	10.913	10.94	10.90	10.94	10.71	11.13	7,954,000	10.913	-0.91%
2025-09-17	0	11.04	11.00	11.05	10.95	11.89	11,673,100	131,636,352	11.277	11.04	11.00	11.05	10.95	11.89	11,673,100	11.277	-7.15%
2025-09-16	0	11.89	11.85	11.89	10.98	12.28	17,698,680	204,547,881	11.557	11.89	11.85	11.89	10.98	12.28	17,698,680	11.557	4.30%
2025-09-15	0	11.40	11.39	11.40	10.39	11.63	13,141,500	146,288,570	11.132	11.40	11.39	11.40	10.39	11.63	13,141,500	11.132	10.89%
2025-09-12	0	10.28	10.24	10.28	10.05	10.52	5,184,250	53,346,455	10.290	10.28	10.24	10.28	10.05	10.52	5,184,250	10.290	1.98%
2025-09-11	0	10.08	10.07	10.08	9.550	10.10	3,694,910	36,624,484	9.9121	10.08	10.07	10.08	9.550	10.10	3,694,910	9.9121	2.44%
2025-09-10	0	9.840	9.830	9.840	9.650	9.980	3,591,000	35,274,090	9.8229	9.840	9.830	9.840	9.650	9.980	3,591,000	9.8229	0.31%
2025-09-09	0	9.810	9.800	9.820	9.530	10.10	6,848,273	67,161,399	9.8071	9.810	9.800	9.820	9.530	10.10	6,848,273	9.8071	1.34%
2025-09-08	0	9.680	9.680	9.700	9.590	10.10	6,918,044	68,011,321	9.8310	9.680	9.680	9.700	9.590	10.10	6,918,044	9.8310	-2.22%
2025-09-05	0	9.900	9.900	9.910	9.680	10.05	8,152,738	80,106,512	9.8257	9.900	9.900	9.910	9.680	10.05	8,152,738	9.8257	-1.10%
2025-09-04	0	10.01	10.00	10.01	9.700	11.09	12,984,600	132,538,584	10.207	10.01	10.00	10.01	9.700	11.09	12,984,600	10.207	-9.41%
2025-09-03	0	11.05	11.04	11.05	10.78	11.64	22,198,890	248,479,639	11.193	11.05	11.04	11.05	10.78	11.64	22,198,890	11.193	0.18%
2025-09-02	0	11.03	11.02	11.03	9.180	11.45	51,059,257	545,928,888	10.692	11.03	11.02	11.03	9.180	11.45	51,059,257	10.692	20.28%
2025-09-01	0	9.170	9.110	9.170	8.730	9.200	13,915,918	125,661,106	9.0300	9.170	9.110	9.170	8.730	9.200	13,915,918	9.0300	4.09%
2025-08-29	0	8.810	8.790	8.830	8.460	8.970	5,259,000	46,296,270	8.8032	8.810	8.790	8.830	8.460	8.970	5,259,000	8.8032	2.68%
2025-08-28	0	8.580	8.560	8.580	8.530	8.860	5,292,524	45,921,362	8.6766	8.580	8.560	8.580	8.530	8.860	5,292,524	8.6766	-4.03%
2025-08-27	0	8.940	8.920	8.940	8.750	9.200	5,133,000	45,794,270	8.9215	8.940	8.920	8.940	8.750	9.200	5,133,000	8.9215	-2.30%
2025-08-26	0	9.150	9.120	9.150	8.500	9.480	17,871,350	163,586,360	9.1536	9.150	9.120	9.150	8.500	9.480	17,871,350	9.1536	7.02%
2025-08-25	0	8.550	8.530	8.550	8.100	8.650	10,433,500	87,972,385	8.4317	8.550	8.530	8.550	8.100	8.650	10,433,500	8.4317	5.82%
2025-08-22	0	8.080	8.030	8.080	7.910	8.130	4,385,550	35,254,477	8.0388	8.080	8.030	8.080	7.910	8.130	4,385,550	8.0388	2.15%
2025-08-21	0	7.910	7.900	7.940	7.710	7.980	3,492,000	27,570,360	7.8953	7.910	7.900	7.940	7.710	7.980	3,492,000	7.8953	1.80%
2025-08-20	0	7.770	7.740	7.770	7.610	7.770	2,793,206	21,476,791	7.6889	7.770	7.740	7.770	7.610	7.770	2,793,206	7.6889	0.65%
2025-08-19	0	7.720	7.710	7.720	7.660	8.070	9,990,000	78,168,150	7.8246	7.720	7.710	7.720	7.660	8.070	9,990,000	7.8246	-3.50%
2025-08-18	0	8.000	7.990	8.000	7.970	8.460	11,333,497	91,864,960	8.1056	8.000	7.990	8.000	7.970	8.460	11,333,497	8.1056	-4.99%
2025-08-15	0	8.420	8.390	8.420	8.350	8.580	2,573,000	21,757,760	8.4562	8.420	8.390	8.420	8.350	8.580	2,573,000	8.4562	-0.47%
2025-08-14	0	8.460	8.450	8.460	8.350	8.720	6,174,419	52,410,122	8.4883	8.460	8.450	8.460	8.350	8.720	6,174,419	8.4883	-0.47%
2025-08-13	0	8.500	8.500	8.600	8.400	8.720	7,993,000	68,721,070	8.5977	8.500	8.500	8.600	8.400	8.720	7,993,000	8.5977	0.00%
2025-08-12	0	8.500	8.450	8.500	8.050	8.520	11,280,000	93,305,348	8.2718	8.500	8.450	8.500	8.050	8.520	11,280,000	8.2718	4.68%
2025-08-11	0	8.120	8.110	8.120	7.800	8.210	5,936,500	47,814,490	8.0543	8.120	8.110	8.120	7.800	8.210	5,936,500	8.0543	0.37%
2025-08-08	0	8.090	8.090	8.100	8.090	8.400	7,823,700	64,181,376	8.2035	8.090	8.090	8.100	8.090	8.400	7,823,700	8.2035	-5.16%
2025-08-07	0	8.530	8.490	8.540	8.200	8.660	8,475,000	71,734,320	8.4642	8.530	8.490	8.540	8.200	8.660	8,475,000	8.4642	1.55%
2025-08-06	0	8.400	8.400	8.420	8.200	8.490	8,526,497	71,405,335	8.3745	8.400	8.400	8.420	8.200	8.490	8,526,497	8.3745	2.19%
2025-08-05	0	8.220	8.220	8.240	7.990	8.390	3,081,808	25,203,769	8.1782	8.220	8.220	8.240	7.990	8.390	3,081,808	8.1782	2.11%
2025-08-04	0	8.050	8.020	8.050	7.780	8.090	1,940,800	15,468,882	7.9704	8.050	8.020	8.050	7.780	8.090	1,940,800	7.9704	2.16%
2025-08-01	0	7.880	7.870	7.920	7.850	8.090	2,332,250	18,519,730	7.9407	7.880	7.870	7.920	7.850	8.090	2,332,250	7.9407	0.00%
2025-07-31	0	7.880	7.870	7.880	7.840	8.210	6,216,000	49,294,800	7.9303	7.880	7.870	7.880	7.840	8.210	6,216,000	7.9303	-4.37%
2025-07-30	0	8.240	8.230	8.240	8.130	8.440	9,263,502	76,559,216	8.2646	8.240	8.230	8.240	8.130	8.440	9,263,502	8.2646	0.00%
2025-07-29	0	8.240	8.230	8.240	7.870	8.280	9,693,000	77,974,950	8.0445	8.240	8.230	8.240	7.870	8.280	9,693,000	8.0445	2.49%
2025-07-28	0	8.040	8.010	8.040	7.900	8.300	13,098,000	105,951,750	8.0892	8.040	8.010	8.040	7.900	8.300	13,098,000	8.0892	-6.73%
2025-07-25	0	8.620	8.600	8.620	8.460	9.150	15,612,500	137,072,440	8.7797	8.620	8.600	8.620	8.460	9.150	15,612,500	8.7797	-0.46%
2025-07-24	0	8.660	8.660	8.680	8.210	8.940	22,467,500	192,782,780	8.5805	8.660	8.660	8.680	8.210	8.940	22,467,500	8.5805	4.72%
2025-07-23	0	8.270	8.270	8.290	8.130	9.400	39,291,450	340,251,743	8.6597	8.270	8.270	8.290	8.130	9.400	39,291,450	8.6597	-2.71%
2025-07-22	0	8.500	8.500	8.510	7.640	9.550	82,504,600	728,700,545	8.8322	8.500	8.500	8.510	7.640	9.550	82,504,600	8.8322	11.55%
2025-07-21	0	7.620	7.610	7.620	7.210	7.660	6,021,798	44,912,204	7.4583	7.620	7.610	7.620	7.210	7.660	6,021,798	7.4583	5.69%
2025-07-18	0	7.210	7.190	7.210	7.170	7.910	15,829,000	118,712,140	7.4997	7.210	7.190	7.210	7.170	7.910	15,829,000	7.4997	2.41%
2025-07-17	0	7.040	7.010	7.040	6.950	7.070	2,583,000	18,080,670	6.9999	7.040	7.010	7.040	6.950	7.070	2,583,000	6.9999	-0.56%
2025-07-16	0	7.080	7.060	7.080	7.030	7.200	2,301,000	16,325,430	7.0949	7.080	7.060	7.080	7.030	7.200	2,301,000	7.0949	0.00%
2025-07-15	0	7.080	7.080	7.110	7.010	7.250	3,592,125	25,576,665	7.1202	7.080	7.080	7.110	7.010	7.250	3,592,125	7.1202	-2.48%
2025-07-14	0	7.260	7.260	7.270	7.210	7.800	8,906,100	66,675,119	7.4865	7.260	7.260	7.270	7.210	7.800	8,906,100	7.4865	-1.49%
2025-07-11	0	7.370	7.350	7.390	7.260	7.670	6,480,100	48,288,475	7.4518	7.370	7.350	7.390	7.260	7.670	6,480,100	7.4518	2.79%
2025-07-10	0	7.170	7.150	7.180	6.970	7.260	2,915,850	20,697,057	7.0981	7.170	7.150	7.180	6.970	7.260	2,915,850	7.0981	0.84%
2025-07-09	0	7.110	7.060	7.110	6.990	7.250	5,110,550	36,254,764	7.0941	7.110	7.060	7.110	6.990	7.250	5,110,550	7.0941	1.28%
2025-07-08	0	7.020	6.990	7.020	6.800	7.060	2,808,700	19,561,531	6.9646	7.020	6.990	7.020	6.800	7.060	2,808,700	6.9646	2.33%
2025-07-07	0	6.860	6.820	6.860	6.670	6.950	2,589,500	17,660,400	6.8200	6.860	6.820	6.860	6.670	6.950	2,589,500	6.8200	0.00%
2025-07-04	0	6.860	6.860	6.890	6.730	7.010	2,307,000	15,765,780	6.8339	6.860	6.860	6.890	6.730	7.010	2,307,000	6.8339	-2.28%
2025-07-03	0	7.020	7.010	7.020	6.860	7.140	5,782,668	40,634,605	7.0270	7.020	7.010	7.020	6.860	7.140	5,782,668	7.0270	1.15%
2025-07-02	0	6.940	6.910	6.940	6.400	7.150	15,558,000	106,546,610	6.8483	6.940	6.910	6.940	6.400	7.150	15,558,000	6.8483	9.29%
2025-06-30	0	6.350	6.300	6.350	6.250	6.360	1,830,000	11,537,307	6.3045	6.350	6.300	6.350	6.250	6.360	1,830,000	6.3045	0.47%
2025-06-27	0	6.320	6.310	6.320	6.170	6.480	3,789,500	24,157,665	6.3749	6.320	6.310	6.320	6.170	6.480	3,789,500	6.3749	2.10%
2025-06-26	0	6.190	6.140	6.190	6.030	6.230	2,557,000	15,628,780	6.1122	6.190	6.140	6.190	6.030	6.230	2,557,000	6.1122	1.98%
2025-06-25	0	6.070	6.070	6.080	6.020	6.160	2,093,000	12,699,630	6.0677	6.070	6.070	6.080	6.020	6.160	2,093,000	6.0677	-1.46%
2025-06-24	0	6.160	6.150	6.170	6.120	6.180	984,000	6,063,390	6.1620	6.160	6.150	6.170	6.120	6.180	984,000	6.1620	-0.32%
2025-06-23	0	6.180	6.140	6.190	6.030	6.180	1,809,250	11,039,357	6.1016	6.180	6.140	6.190	6.030	6.180	1,809,250	6.1016	0.82%
2025-06-20	0	6.130	6.130	6.160	6.100	6.440	4,869,000	30,154,770	6.1932	6.130	6.130	6.160	6.100	6.440	4,869,000	6.1932	-4.52%
2025-06-19	0	6.420	6.400	6.430	6.330	6.580	3,416,050	21,827,665	6.3897	6.420	6.400	6.430	6.330	6.580	3,416,050	6.3897	-0.62%
2025-06-18	0	6.460	6.460	6.470	6.200	6.690	4,529,000	29,104,980	6.4264	6.460	6.460	6.470	6.200	6.690	4,529,000	6.4264	2.87%
2025-06-17	0	6.280	6.280	6.290	6.280	6.370	1,612,550	10,165,327	6.3039	6.280	6.280	6.290	6.280	6.370	1,612,550	6.3039	-1.72%
2025-06-16	0	6.390	6.380	6.390	6.250	6.400	2,044,000	12,933,980	6.3278	6.390	6.380	6.390	6.250	6.400	2,044,000	6.3278	1.43%
2025-06-13	0	6.300	6.280	6.300	6.220	6.520	2,801,000	17,719,260	6.3260	6.300	6.280	6.300	6.220	6.520	2,801,000	6.3260	-1.25%
2025-06-12	0	6.380	6.350	6.380	6.310	6.590	3,371,000	21,760,210	6.4551	6.380	6.350	6.380	6.310	6.590	3,371,000	6.4551	-1.24%
2025-06-11	0	6.460	6.450	6.460	6.230	6.480	2,285,000	14,618,650	6.3977	6.460	6.450	6.460	6.230	6.480	2,285,000	6.3977	3.69%
2025-06-10	0	6.230	6.220	6.240	6.190	6.330	1,377,000	8,605,800	6.2497	6.230	6.220	6.240	6.190	6.330	1,377,000	6.2497	-0.16%
2025-06-09	0	6.240	6.220	6.240	6.190	6.390	2,053,000	12,850,420	6.2593	6.240	6.220	6.240	6.190	6.390	2,053,000	6.2593	-1.73%
2025-06-06	0	6.350	6.350	6.360	6.220	6.400	2,139,632	13,484,253	6.3021	6.350	6.350	6.360	6.220	6.400	2,139,632	6.3021	2.58%
2025-06-05	0	6.190	6.190	6.200	6.190	6.490	1,980,050	12,426,548	6.2759	6.190	6.190	6.200	6.190	6.490	1,980,050	6.2759	-2.67%
2025-06-04	0	6.360	6.350	6.370	6.210	6.380	1,989,000	12,518,460	6.2938	6.360	6.350	6.370	6.210	6.380	1,989,000	6.2938	1.60%
2025-06-03	0	6.260	6.250	6.290	6.230	6.470	2,928,000	18,542,898	6.3330	6.260	6.250	6.290	6.230	6.470	2,928,000	6.3330	-3.69%
2025-06-02	0	6.500	6.480	6.520	5.900	6.610	3,784,000	23,950,350	6.3294	6.500	6.480	6.520	5.900	6.610	3,784,000	6.3294	5.86%
2025-05-30	0	6.140	6.130	6.140	6.110	6.250	1,975,000	12,153,500	6.1537	6.140	6.130	6.140	6.110	6.250	1,975,000	6.1537	-2.07%
2025-05-29	0	6.270	6.260	6.280	6.220	6.620	5,868,000	37,148,010	6.3306	6.270	6.260	6.280	6.220	6.620	5,868,000	6.3306	-6.97%
2025-05-28	0	6.740	6.710	6.740	6.520	6.800	5,928,886	39,882,118	6.7267	6.740	6.710	6.740	6.520	6.800	5,928,886	6.7267	1.51%
2025-05-27	0	6.640	6.610	6.640	5.960	6.690	13,487,000	87,833,710	6.5125	6.640	6.610	6.640	5.960	6.690	13,487,000	6.5125	12.54%
2025-05-26	0	5.900	5.880	5.900	5.730	5.990	1,713,198	10,055,894	5.8697	5.900	5.880	5.900	5.730	5.990	1,713,198	5.8697	2.97%
2025-05-23	0	5.730	5.720	5.730	5.710	5.820	903,500	5,194,760	5.7496	5.730	5.720	5.730	5.710	5.820	903,500	5.7496	-1.88%
2025-05-22	0	5.840	5.780	5.840	5.770	5.980	1,194,000	7,009,410	5.8705	5.840	5.780	5.840	5.770	5.980	1,194,000	5.8705	-2.50%
2025-05-21	0	5.990	5.990	6.000	5.750	6.000	2,384,144	14,128,805	5.9262	5.990	5.990	6.000	5.750	6.000	2,384,144	5.9262	3.63%
2025-05-20	0	5.780	5.750	5.790	5.700	5.850	1,269,000	7,319,610	5.7680	5.780	5.750	5.790	5.700	5.850	1,269,000	5.7680	1.23%
2025-05-19	0	5.710	5.710	5.740	5.590	5.740	948,000	5,373,450	5.6682	5.710	5.710	5.740	5.590	5.740	948,000	5.6682	0.00%
2025-05-16	0	5.710	5.700	5.710	5.650	5.920	4,037,000	23,215,190	5.7506	5.710	5.700	5.710	5.650	5.920	4,037,000	5.7506	-4.03%
2025-05-15	0	5.950	5.950	5.960	5.950	6.320	2,526,000	15,385,770	6.0910	5.950	5.950	5.960	5.950	6.320	2,526,000	6.0910	-5.41%
2025-05-14	0	6.290	6.270	6.290	5.960	6.340	1,547,000	9,630,010	6.2250	6.290	6.270	6.290	5.960	6.340	1,547,000	6.2250	4.66%
2025-05-13	0	6.010	6.000	6.030	5.950	6.080	895,363	5,380,393	6.0092	6.010	6.000	6.030	5.950	6.080	895,363	6.0092	-0.99%
2025-05-12	0	6.070	6.050	6.070	5.840	6.100	2,927,000	17,451,870	5.9624	6.070	6.050	6.070	5.840	6.100	2,927,000	5.9624	1.85%
2025-05-09	0	5.960	5.960	5.970	5.930	6.170	3,342,000	20,142,420	6.0271	5.960	5.960	5.970	5.930	6.170	3,342,000	6.0271	-4.18%
2025-05-08	0	6.220	6.200	6.220	6.150	6.380	1,493,500	9,250,815	6.1941	6.220	6.200	6.220	6.150	6.380	1,493,500	6.1941	0.16%
2025-05-07	0	6.210	6.180	6.230	6.170	6.350	1,069,000	6,687,120	6.2555	6.210	6.180	6.230	6.170	6.350	1,069,000	6.2555	0.81%
2025-05-06	0	6.160	6.160	6.180	6.160	6.480	2,194,000	13,721,160	6.2539	6.160	6.160	6.180	6.160	6.480	2,194,000	6.2539	-1.75%
2025-05-02	0	6.270	6.230	6.270	6.120	6.380	1,225,000	7,636,645	6.2340	6.270	6.230	6.270	6.120	6.380	1,225,000	6.2340	-2.18%
2025-04-30	0	6.410	6.380	6.410	6.360	6.670	3,825,500	24,608,915	6.4329	6.410	6.380	6.410	6.360	6.670	3,825,500	6.4329	-2.73%
2025-04-29	0	6.590	6.580	6.590	6.510	6.840	5,667,000	37,886,565	6.6855	6.590	6.580	6.590	6.510	6.840	5,667,000	6.6855	-2.66%
2025-04-28	0	6.770	6.740	6.770	6.360	6.810	7,788,472	51,853,988	6.6578	6.770	6.740	6.770	6.360	6.810	7,788,472	6.6578	5.45%
2025-04-25	0	6.420	6.410	6.430	6.370	6.610	3,177,000	20,515,581	6.4575	6.420	6.410	6.430	6.370	6.610	3,177,000	6.4575	-0.77%
2025-04-24	0	6.470	6.440	6.470	6.310	6.690	4,195,000	27,222,940	6.4894	6.470	6.440	6.470	6.310	6.690	4,195,000	6.4894	0.47%
2025-04-23	0	6.440	6.440	6.450	6.180	6.950	10,972,000	72,424,720	6.6009	6.440	6.440	6.450	6.180	6.950	10,972,000	6.6009	4.38%
2025-04-22	0	6.170	6.150	6.180	5.860	6.180	5,752,050	34,575,345	6.0110	6.170	6.150	6.180	5.860	6.180	5,752,050	6.0110	5.47%
2025-04-17	0	5.850	5.840	5.850	5.710	5.980	5,070,000	29,695,140	5.8570	5.850	5.840	5.850	5.710	5.980	5,070,000	5.8570	1.39%
2025-04-16	0	5.770	5.770	5.780	5.550	5.770	4,842,000	27,634,620	5.7073	5.770	5.770	5.780	5.550	5.770	4,842,000	5.7073	2.12%
2025-04-15	0	5.650	5.630	5.650	5.460	5.670	1,700,500	9,463,080	5.5649	5.650	5.630	5.650	5.460	5.670	1,700,500	5.5649	1.99%
2025-04-14	0	5.540	5.530	5.540	5.420	5.650	1,305,000	7,279,770	5.5784	5.540	5.530	5.540	5.420	5.650	1,305,000	5.5784	1.28%
2025-04-11	0	5.470	5.420	5.470	5.290	5.490	2,984,039	16,067,554	5.3845	5.470	5.420	5.470	5.290	5.490	2,984,039	5.3845	1.48%
2025-04-10	0	5.390	5.370	5.390	5.100	5.390	4,787,000	25,484,990	5.3238	5.390	5.370	5.390	5.100	5.390	4,787,000	5.3238	7.80%
2025-04-09	0	5.000	5.000	5.010	4.650	5.280	15,331,000	77,453,300	5.0521	5.000	5.000	5.010	4.650	5.280	15,331,000	5.0521	2.88%
2025-04-08	0	4.860	4.860	4.890	4.600	4.970	16,826,000	81,343,186	4.8344	4.860	4.860	4.890	4.600	4.970	16,826,000	4.8344	9.21%
2025-04-07	0	4.450	4.450	4.480	4.430	5.290	18,153,700	85,944,076	4.7342	4.450	4.450	4.480	4.430	5.290	18,153,700	4.7342	-21.24%
2025-04-03	0	5.650	5.610	5.650	5.460	5.650	2,318,000	12,866,720	5.5508	5.650	5.610	5.650	5.460	5.650	2,318,000	5.5508	0.36%
2025-04-02	0	5.630	5.630	5.640	5.550	5.670	1,409,000	7,905,690	5.6109	5.630	5.630	5.640	5.550	5.670	1,409,000	5.6109	0.54%
2025-04-01	0	5.600	5.600	5.620	5.450	5.620	1,634,050	9,040,637	5.5327	5.600	5.600	5.620	5.450	5.620	1,634,050	5.5327	3.70%
2025-03-31	0	5.400	5.390	5.400	5.350	5.650	3,570,250	19,388,506	5.4306	5.400	5.390	5.400	5.350	5.650	3,570,250	5.4306	-4.59%
2025-03-28	0	5.660	5.650	5.670	5.650	5.920	2,082,000	11,988,870	5.7583	5.660	5.650	5.670	5.650	5.920	2,082,000	5.7583	-1.39%
2025-03-27	0	5.740	5.730	5.750	5.680	5.850	2,550,000	14,605,440	5.7276	5.740	5.730	5.750	5.680	5.850	2,550,000	5.7276	-2.38%
2025-03-26	0	5.880	5.850	5.890	5.820	5.940	1,508,514	8,849,485	5.8664	5.880	5.850	5.890	5.820	5.940	1,508,514	5.8664	-0.34%
2025-03-25	0	5.900	5.850	5.900	5.560	5.910	2,212,000	12,708,360	5.7452	5.900	5.850	5.900	5.560	5.910	2,212,000	5.7452	3.33%
2025-03-24	0	5.710	5.710	5.750	5.610	5.760	1,302,000	7,433,910	5.7096	5.710	5.710	5.750	5.610	5.760	1,302,000	5.7096	1.06%
2025-03-21	0	5.650	5.650	5.680	5.630	5.840	1,797,933	10,251,784	5.7020	5.650	5.650	5.680	5.630	5.840	1,797,933	5.7020	-3.91%
2025-03-20	0	5.880	5.850	5.880	5.780	5.910	1,921,125	11,253,793	5.8579	5.880	5.850	5.880	5.780	5.910	1,921,125	5.8579	1.38%
2025-03-19	0	5.800	5.800	5.820	5.750	5.940	3,138,000	18,167,310	5.7895	5.800	5.800	5.820	5.750	5.940	3,138,000	5.7895	-2.19%
2025-03-18	0	5.930	5.930	5.970	5.910	6.070	2,685,000	16,060,830	5.9817	5.930	5.930	5.970	5.910	6.070	2,685,000	5.9817	0.00%
2025-03-17	0	5.930	5.910	5.930	5.890	6.050	1,794,550	10,688,908	5.9563	5.930	5.910	5.930	5.890	6.050	1,794,550	5.9563	-1.82%
2025-03-14	0	6.040	6.030	6.040	5.920	6.100	2,388,000	14,344,680	6.0070	6.040	6.030	6.040	5.920	6.100	2,388,000	6.0070	0.00%
2025-03-13	0	6.040	6.040	6.050	5.780	6.340	7,572,200	46,136,912	6.0929	6.040	6.040	6.050	5.780	6.340	7,572,200	6.0929	4.50%
2025-03-12	0	5.780	5.750	5.780	5.690	5.830	1,536,000	8,827,920	5.7473	5.780	5.750	5.780	5.690	5.830	1,536,000	5.7473	-0.17%
2025-03-11	0	5.790	5.790	5.810	5.710	5.860	1,599,000	9,190,470	5.7476	5.790	5.790	5.810	5.710	5.860	1,599,000	5.7476	-2.03%
2025-03-10	0	5.910	5.870	5.910	5.630	5.940	4,243,000	24,749,565	5.8330	5.910	5.870	5.910	5.630	5.940	4,243,000	5.8330	5.16%
2025-03-07	0	5.620	5.620	5.640	5.510	5.950	4,971,000	28,596,225	5.7526	5.620	5.620	5.640	5.510	5.950	4,971,000	5.7526	0.18%
2025-03-06	0	5.610	5.610	5.620	5.480	5.770	2,271,000	12,739,720	5.6097	5.610	5.610	5.620	5.480	5.770	2,271,000	5.6097	-1.41%
2025-03-05	0	5.690	5.680	5.710	5.650	5.780	926,036	5,286,463	5.7087	5.690	5.680	5.710	5.650	5.780	926,036	5.7087	-0.87%
2025-03-04	0	5.740	5.710	5.740	5.380	5.750	4,993,500	27,711,630	5.5495	5.740	5.710	5.740	5.380	5.750	4,993,500	5.5495	1.23%
2025-03-03	0	5.670	5.630	5.670	5.450	5.730	4,943,014	27,775,849	5.6192	5.670	5.630	5.670	5.450	5.730	4,943,014	5.6192	4.04%
2025-02-28	0	5.450	5.420	5.450	5.290	6.000	16,896,935	93,801,365	5.5514	5.450	5.420	5.450	5.290	6.000	16,896,935	5.5514	-10.95%
2025-02-27	0	6.120	6.100	6.120	6.080	6.450	12,477,000	77,460,570	6.2083	6.120	6.100	6.120	6.080	6.450	12,477,000	6.2083	-8.11%
2025-02-26	0	6.660	6.650	6.680	6.440	6.720	3,878,000	25,388,470	6.5468	6.660	6.650	6.680	6.440	6.720	3,878,000	6.5468	2.46%
2025-02-25	0	6.500	6.500	6.530	6.410	6.550	1,299,000	8,429,460	6.4892	6.500	6.500	6.530	6.410	6.550	1,299,000	6.4892	-0.76%
2025-02-24	0	6.550	6.550	6.560	6.460	6.600	2,183,550	14,255,882	6.5288	6.550	6.550	6.560	6.460	6.600	2,183,550	6.5288	-1.21%
2025-02-21	0	6.630	6.610	6.630	6.490	6.740	2,899,000	19,146,730	6.6046	6.630	6.610	6.630	6.490	6.740	2,899,000	6.6046	-0.15%
2025-02-20	0	6.640	6.640	6.670	6.610	6.780	2,544,000	16,996,290	6.6809	6.640	6.640	6.670	6.610	6.780	2,544,000	6.6809	-2.35%
2025-02-19	0	6.800	6.800	6.820	6.750	7.050	3,246,000	22,260,090	6.8577	6.800	6.800	6.820	6.750	7.050	3,246,000	6.8577	-2.30%
2025-02-18	0	6.960	6.930	6.960	6.840	7.010	3,002,350	20,810,134	6.9313	6.960	6.930	6.960	6.840	7.010	3,002,350	6.9313	0.14%
2025-02-17	0	6.950	6.930	6.980	6.860	7.040	3,706,050	25,637,727	6.9178	6.950	6.930	6.980	6.860	7.040	3,706,050	6.9178	-2.11%
2025-02-14	0	7.100	7.060	7.100	6.900	7.100	4,125,000	28,857,420	6.9957	7.100	7.060	7.100	6.900	7.100	4,125,000	6.9957	1.14%
2025-02-13	0	7.020	6.980	7.030	6.940	7.100	2,403,000	16,915,410	7.0393	7.020	6.980	7.030	6.940	7.100	2,403,000	7.0393	1.15%
2025-02-12	0	6.940	6.930	6.940	6.860	7.060	1,260,800	8,737,098	6.9298	6.940	6.930	6.940	6.860	7.060	1,260,800	6.9298	-0.57%
2025-02-11	0	6.980	6.950	6.980	6.900	7.160	2,284,618	15,911,201	6.9645	6.980	6.950	6.980	6.900	7.160	2,284,618	6.9645	-2.51%
2025-02-10	0	7.160	7.120	7.160	7.000	7.200	1,015,000	7,197,350	7.0910	7.160	7.120	7.160	7.000	7.200	1,015,000	7.0910	1.27%
2025-02-07	0	7.070	7.070	7.080	7.040	7.200	1,843,700	13,112,942	7.1123	7.070	7.070	7.080	7.040	7.200	1,843,700	7.1123	-1.26%
2025-02-06	0	7.160	7.150	7.170	6.920	7.190	1,264,000	9,004,630	7.1239	7.160	7.150	7.170	6.920	7.190	1,264,000	7.1239	2.58%
2025-02-05	0	6.980	6.940	6.950	6.940	7.200	1,655,200	11,631,493	7.0272	6.980	6.940	6.950	6.940	7.200	1,655,200	7.0272	0.29%
2025-02-04	0	6.960	6.910	6.970	6.860	7.060	579,000	4,028,580	6.9578	6.960	6.910	6.970	6.860	7.060	579,000	6.9578	1.02%
2025-02-03	0	6.890	6.880	6.910	6.780	7.170	1,116,000	7,657,890	6.8619	6.890	6.880	6.910	6.780	7.170	1,116,000	6.8619	-1.57%
2025-01-28	0	7.000	6.990	7.000	6.820	7.070	891,000	6,181,890	6.9381	7.000	6.990	7.000	6.820	7.070	891,000	6.9381	-3.05%
2025-01-27	0	7.220	7.200	7.220	7.180	7.400	804,200	5,859,522	7.2862	7.220	7.200	7.220	7.180	7.400	804,200	7.2862	-0.96%
2025-01-24	0	7.290	7.290	7.320	7.180	7.330	1,550,000	11,222,540	7.2403	7.290	7.290	7.320	7.180	7.330	1,550,000	7.2403	0.14%
2025-01-23	0	7.280	7.280	7.300	7.250	7.650	2,044,500	15,122,130	7.3965	7.280	7.280	7.300	7.250	7.650	2,044,500	7.3965	-1.75%
2025-01-22	0	7.410	7.410	7.430	7.410	7.700	2,165,500	16,363,810	7.5566	7.410	7.410	7.430	7.410	7.700	2,165,500	7.5566	-2.63%
2025-01-21	0	7.610	7.610	7.640	7.300	7.700	3,042,000	22,741,560	7.4759	7.610	7.610	7.640	7.300	7.700	3,042,000	7.4759	1.47%
2025-01-20	0	7.500	7.460	7.500	7.040	7.500	5,536,000	40,791,370	7.3684	7.500	7.460	7.500	7.040	7.500	5,536,000	7.3684	5.34%
2025-01-17	0	7.120	7.110	7.130	6.900	7.400	7,123,250	51,249,297	7.1947	7.120	7.110	7.130	6.900	7.400	7,123,250	7.1947	4.40%
2025-01-16	0	6.820	6.780	6.820	6.320	6.890	6,379,000	42,349,380	6.6389	6.820	6.780	6.820	6.320	6.890	6,379,000	6.6389	8.60%
2025-01-15	0	6.280	6.250	6.280	6.100	6.360	2,131,000	13,260,730	6.2228	6.280	6.250	6.280	6.100	6.360	2,131,000	6.2228	-1.10%
2025-01-14	0	6.350	6.350	6.360	6.200	6.360	2,097,350	13,249,022	6.3170	6.350	6.350	6.360	6.200	6.360	2,097,350	6.3170	1.76%
2025-01-13	0	6.240	6.240	6.250	6.200	6.590	7,408,000	46,684,565	6.3019	6.240	6.240	6.250	6.200	6.590	7,408,000	6.3019	-5.45%
2025-01-10	0	6.600	6.590	6.600	6.590	6.950	1,931,000	12,876,900	6.6685	6.600	6.590	6.600	6.590	6.950	1,931,000	6.6685	-3.37%
2025-01-09	0	6.830	6.820	6.830	6.800	6.990	2,203,500	15,151,725	6.8762	6.830	6.820	6.830	6.800	6.990	2,203,500	6.8762	-0.87%
2025-01-08	0	6.890	6.880	6.890	6.810	7.290	3,041,000	21,161,150	6.9586	6.890	6.880	6.890	6.810	7.290	3,041,000	6.9586	-2.68%
2025-01-07	0	7.080	7.080	7.100	7.000	7.130	1,692,024	11,929,967	7.0507	7.080	7.080	7.100	7.000	7.130	1,692,024	7.0507	-0.14%
2025-01-06	0	7.090	7.070	7.100	7.030	7.590	5,228,000	37,974,990	7.2638	7.090	7.070	7.100	7.030	7.590	5,228,000	7.2638	-1.12%
2025-01-03	0	7.170	7.110	7.170	7.000	7.400	3,212,000	23,164,810	7.2120	7.170	7.110	7.170	7.000	7.400	3,212,000	7.2120	1.85%
2025-01-02	0	7.040	7.020	7.040	6.960	7.220	2,085,000	14,737,080	7.0681	7.040	7.020	7.040	6.960	7.220	2,085,000	7.0681	-1.40%
2024-12-31	0	7.140	7.130	7.140	7.060	7.190	1,812,000	12,864,810	7.0998	7.140	7.130	7.140	7.060	7.190	1,812,000	7.0998	-0.42%
2024-12-30	0	7.170	7.120	7.170	7.090	7.270	1,818,000	13,048,830	7.1776	7.170	7.120	7.170	7.090	7.270	1,818,000	7.1776	-0.14%
2024-12-27	0	7.180	7.170	7.180	7.120	7.290	2,100,050	15,077,397	7.1795	7.180	7.170	7.180	7.120	7.290	2,100,050	7.1795	-0.42%
2024-12-24	0	7.210	7.210	7.230	7.200	7.330	852,000	6,173,760	7.2462	7.210	7.210	7.230	7.200	7.330	852,000	7.2462	-0.28%
2024-12-23	0	7.230	7.210	7.230	7.080	7.320	2,968,350	21,345,651	7.1911	7.230	7.210	7.230	7.080	7.320	2,968,350	7.1911	-0.28%
2024-12-20	0	7.250	7.220	7.250	7.200	7.740	3,518,250	25,754,806	7.3203	7.250	7.220	7.250	7.200	7.740	3,518,250	7.3203	-5.10%
2024-12-19	0	7.640	7.610	7.670	7.560	7.770	1,811,000	13,825,830	7.6344	7.640	7.610	7.670	7.560	7.770	1,811,000	7.6344	-1.16%
2024-12-18	0	7.730	7.730	7.750	7.530	7.910	2,913,000	22,633,170	7.7697	7.730	7.730	7.750	7.530	7.910	2,913,000	7.7697	1.71%
2024-12-17	0	7.600	7.580	7.600	7.390	7.800	4,634,400	35,378,496	7.6339	7.600	7.580	7.600	7.390	7.800	4,634,400	7.6339	2.84%
2024-12-16	0	7.390	7.380	7.390	7.340	7.590	2,630,048	19,494,549	7.4122	7.390	7.380	7.390	7.340	7.590	2,630,048	7.4122	-1.47%
2024-12-13	0	7.500	7.500	7.510	7.460	7.660	3,060,000	23,016,090	7.5216	7.500	7.500	7.510	7.460	7.660	3,060,000	7.5216	-3.72%
2024-12-12	0	7.790	7.760	7.800	7.500	7.900	4,526,000	34,765,170	7.6812	7.790	7.760	7.800	7.500	7.900	4,526,000	7.6812	0.52%
2024-12-11	0	7.750	7.750	7.760	7.750	7.970	1,993,000	15,660,050	7.8575	7.750	7.750	7.760	7.750	7.970	1,993,000	7.8575	0.52%
2024-12-10	0	7.710	7.710	7.740	7.700	8.280	2,931,000	23,292,300	7.9469	7.710	7.710	7.740	7.700	8.280	2,931,000	7.9469	-2.77%
2024-12-09	0	7.930	7.890	7.930	7.720	7.940	3,495,850	27,262,684	7.7986	7.930	7.890	7.930	7.720	7.940	3,495,850	7.7986	0.63%
2024-12-06	0	7.880	7.870	7.900	7.760	8.060	2,145,000	16,967,250	7.9101	7.880	7.870	7.900	7.760	8.060	2,145,000	7.9101	-1.25%
2024-12-05	0	7.980	7.940	7.980	7.860	8.000	1,658,242	13,165,127	7.9392	7.980	7.940	7.980	7.860	8.000	1,658,242	7.9392	-0.25%
2024-12-04	0	8.000	7.990	8.020	7.760	8.060	2,091,503	16,624,838	7.9488	8.000	7.990	8.020	7.760	8.060	2,091,503	7.9488	1.65%
2024-12-03	0	7.870	7.870	7.900	7.750	8.000	2,340,000	18,311,550	7.8254	7.870	7.870	7.900	7.750	8.000	2,340,000	7.8254	-1.63%
2024-12-02	0	8.000	8.000	8.030	7.900	8.380	2,535,000	20,427,510	8.0582	8.000	8.000	8.030	7.900	8.380	2,535,000	8.0582	-3.38%
2024-11-29	0	8.280	8.200	8.290	8.170	8.380	1,189,000	9,821,700	8.2605	8.280	8.200	8.290	8.170	8.380	1,189,000	8.2605	0.49%
2024-11-28	0	8.240	8.240	8.270	8.230	8.450	2,298,000	19,079,640	8.3027	8.240	8.240	8.270	8.230	8.450	2,298,000	8.3027	-2.49%
2024-11-27	0	8.450	8.430	8.450	8.310	8.460	1,380,750	11,576,727	8.3844	8.450	8.430	8.450	8.310	8.460	1,380,750	8.3844	0.00%
2024-11-26	0	8.450	8.450	8.500	8.330	8.500	2,331,000	19,611,240	8.4132	8.450	8.450	8.500	8.330	8.500	2,331,000	8.4132	-0.24%
2024-11-25	0	8.470	8.470	8.500	8.370	8.650	1,336,000	11,345,430	8.4921	8.470	8.470	8.500	8.370	8.650	1,336,000	8.4921	0.83%
2024-11-22	0	8.400	8.390	8.400	8.400	8.850	2,280,000	19,485,090	8.5461	8.400	8.390	8.400	8.400	8.850	2,280,000	8.5461	-3.45%
2024-11-21	0	8.700	8.650	8.700	8.490	8.880	2,183,000	19,138,760	8.7672	8.700	8.650	8.700	8.490	8.880	2,183,000	8.7672	2.47%
2024-11-20	0	8.490	8.490	8.530	8.340	8.560	1,330,500	11,269,575	8.4702	8.490	8.490	8.530	8.340	8.560	1,330,500	8.4702	-0.82%
2024-11-19	0	8.560	8.470	8.560	8.200	8.560	2,487,784	20,855,738	8.3833	8.560	8.470	8.560	8.200	8.560	2,487,784	8.3833	4.39%
2024-11-18	0	8.200	8.160	8.200	8.120	8.440	2,905,000	24,016,220	8.2672	8.200	8.160	8.200	8.120	8.440	2,905,000	8.2672	0.24%
2024-11-15	0	8.180	8.180	8.200	8.110	8.370	4,354,050	35,916,307	8.2489	8.180	8.180	8.200	8.110	8.370	4,354,050	8.2489	-0.24%
2024-11-14	0	8.200	8.200	8.230	8.110	8.450	1,707,000	14,117,430	8.2703	8.200	8.200	8.230	8.110	8.450	1,707,000	8.2703	-2.84%
2024-11-13	0	8.440	8.400	8.440	8.060	8.440	2,778,184	22,852,555	8.2257	8.440	8.400	8.440	8.060	8.440	2,778,184	8.2257	1.69%
2024-11-12	0	8.300	8.300	8.320	8.270	8.650	2,471,300	20,748,586	8.3958	8.300	8.300	8.320	8.270	8.650	2,471,300	8.3958	-4.49%
2024-11-11	0	8.690	8.600	8.690	8.510	9.050	5,337,500	46,274,520	8.6697	8.690	8.600	8.690	8.510	9.050	5,337,500	8.6697	-4.40%
2024-11-08	0	9.090	9.060	9.100	9.000	9.400	2,001,300	18,413,055	9.2005	9.090	9.060	9.100	9.000	9.400	2,001,300	9.2005	-2.26%
2024-11-07	0	9.300	9.250	9.300	8.760	9.430	1,942,300	17,927,044	9.2298	9.300	9.250	9.300	8.760	9.430	1,942,300	9.2298	4.85%
2024-11-06	0	8.870	8.840	8.880	8.820	9.110	1,711,500	15,304,770	8.9423	8.870	8.840	8.880	8.820	9.110	1,711,500	8.9423	-2.10%
2024-11-05	0	9.060	8.980	9.060	8.820	9.060	1,617,000	14,450,670	8.9367	9.060	8.980	9.060	8.820	9.060	1,617,000	8.9367	2.03%
2024-11-04	0	8.880	8.870	8.900	8.820	9.180	1,371,500	12,221,325	8.9109	8.880	8.870	8.900	8.820	9.180	1,371,500	8.9109	-1.11%
2024-11-01	0	8.980	8.930	8.980	8.580	9.050	1,536,000	13,776,630	8.9692	8.980	8.930	8.980	8.580	9.050	1,536,000	8.9692	1.93%
2024-10-31	0	8.810	8.760	8.820	8.560	8.810	1,690,000	14,714,680	8.7069	8.810	8.760	8.820	8.560	8.810	1,690,000	8.7069	0.34%
2024-10-30	0	8.780	8.780	8.820	8.680	9.140	2,517,000	22,313,790	8.8652	8.780	8.780	8.820	8.680	9.140	2,517,000	8.8652	-3.20%
2024-10-29	0	9.070	9.070	9.100	9.050	9.470	3,003,600	27,706,881	9.2246	9.070	9.070	9.100	9.050	9.470	3,003,600	9.2246	1.34%
2024-10-28	0	8.950	8.940	8.950	8.900	9.120	1,621,000	14,613,720	9.0152	8.950	8.940	8.950	8.900	9.120	1,621,000	9.0152	0.56%
2024-10-25	0	8.900	8.870	8.900	8.760	9.010	1,097,500	9,764,220	8.8968	8.900	8.870	8.900	8.760	9.010	1,097,500	8.8968	-0.11%
2024-10-24	0	8.910	8.880	8.910	8.790	9.080	1,557,000	13,930,530	8.9470	8.910	8.880	8.910	8.790	9.080	1,557,000	8.9470	-1.87%
2024-10-23	0	9.080	9.080	9.180	8.920	9.180	2,462,000	22,343,110	9.0752	9.080	9.080	9.180	8.920	9.180	2,462,000	9.0752	-0.55%
2024-10-22	0	9.130	9.130	9.150	9.010	9.250	2,942,200	26,979,118	9.1697	9.130	9.130	9.150	9.010	9.250	2,942,200	9.1697	-0.76%
2024-10-21	0	9.200	9.170	9.200	8.970	9.200	1,975,260	17,978,013	9.1016	9.200	9.170	9.200	8.970	9.200	1,975,260	9.1016	0.00%
2024-10-18	0	9.200	9.180	9.230	8.970	9.300	3,093,370	28,359,540	9.1678	9.200	9.180	9.230	8.970	9.300	3,093,370	9.1678	2.68%
2024-10-17	0	8.960	8.790	8.960	8.700	9.390	3,004,250	27,121,652	9.0278	8.960	8.790	8.960	8.700	9.390	3,004,250	9.0278	-3.03%
2024-10-16	0	9.240	9.170	9.250	9.030	9.290	2,259,800	20,750,556	9.1825	9.240	9.170	9.250	9.030	9.290	2,259,800	9.1825	1.20%
2024-10-15	0	9.130	9.130	9.150	9.060	9.680	5,956,700	55,186,240	9.2646	9.130	9.130	9.150	9.060	9.680	5,956,700	9.2646	-6.26%
2024-10-14	0	9.740	9.720	9.740	9.280	9.800	5,840,850	56,117,948	9.6078	9.740	9.720	9.740	9.280	9.800	5,840,850	9.6078	2.96%
2024-10-10	0	9.460	9.450	9.490	8.500	9.650	10,764,222	99,195,043	9.2153	9.460	9.450	9.490	8.500	9.650	10,764,222	9.2153	10.39%
2024-10-09	0	8.570	8.530	8.570	8.270	8.840	6,145,650	52,181,839	8.4909	8.570	8.530	8.570	8.270	8.840	6,145,650	8.4909	-1.61%
2024-10-08	0	8.710	8.710	8.760	8.660	9.700	13,558,650	123,397,984	9.1011	8.710	8.710	8.760	8.660	9.700	13,558,650	9.1011	-5.33%
2024-10-07	0	9.200	9.200	9.220	8.990	9.350	5,703,100	52,277,232	9.1665	9.200	9.200	9.220	8.990	9.350	5,703,100	9.1665	2.22%
2024-10-04	0	9.000	8.920	9.030	8.530	9.220	3,088,050	27,778,232	8.9954	9.000	8.920	9.030	8.530	9.220	3,088,050	8.9954	5.14%
2024-10-03	0	8.560	8.550	8.600	8.440	8.890	3,856,000	33,306,840	8.6377	8.560	8.550	8.600	8.440	8.890	3,856,000	8.6377	-3.71%
2024-10-02	0	8.890	8.850	8.890	8.400	8.970	5,647,750	49,135,834	8.7001	8.890	8.850	8.890	8.400	8.970	5,647,750	8.7001	-2.20%
2024-09-30	0	9.090	9.040	9.090	8.660	9.180	11,209,150	100,164,193	8.9359	9.090	9.040	9.090	8.660	9.180	11,209,150	8.9359	8.60%
2024-09-27	0	8.370	8.360	8.380	8.020	8.510	6,552,664	54,116,928	8.2588	8.370	8.360	8.380	8.020	8.510	6,552,664	8.2588	3.21%
2024-09-26	0	8.110	8.100	8.110	7.780	8.180	4,281,000	34,233,540	7.9966	8.110	8.100	8.110	7.780	8.180	4,281,000	7.9966	3.05%
2024-09-25	0	7.870	7.860	7.950	7.850	8.370	4,113,050	33,271,531	8.0893	7.870	7.860	7.950	7.850	8.370	4,113,050	8.0893	-0.38%
2024-09-24	0	7.900	7.900	7.920	7.680	8.040	5,685,000	44,985,810	7.9131	7.900	7.900	7.920	7.680	8.040	5,685,000	7.9131	1.54%
2024-09-23	0	7.780	7.750	7.790	7.750	8.270	4,611,050	37,017,095	8.0279	7.780	7.750	7.790	7.750	8.270	4,611,050	8.0279	-2.38%
2024-09-20	0	7.970	7.890	7.970	7.500	8.070	6,121,000	48,376,565	7.9034	7.970	7.890	7.970	7.500	8.070	6,121,000	7.9034	6.98%
2024-09-19	0	7.450	7.400	7.450	7.060	7.470	2,639,000	19,016,710	7.2060	7.450	7.400	7.450	7.060	7.470	2,639,000	7.2060	6.58%
2024-09-17	0	6.990	6.940	6.990	6.920	7.040	750,000	5,226,570	6.9688	6.990	6.940	6.990	6.920	7.040	750,000	6.9688	0.29%
2024-09-16	0	6.970	6.960	7.010	6.820	7.330	1,509,000	10,472,010	6.9397	6.970	6.960	7.010	6.820	7.330	1,509,000	6.9397	-3.60%
2024-09-13	0	7.230	7.220	7.250	7.200	7.480	2,295,700	16,810,060	7.3224	7.230	7.220	7.250	7.200	7.480	2,295,700	7.3224	1.40%
2024-09-12	0	7.130	7.120	7.150	6.950	7.260	2,823,000	19,960,794	7.0708	7.130	7.120	7.150	6.950	7.260	2,823,000	7.0708	1.28%
2024-09-11	0	7.040	7.040	7.070	6.950	7.280	2,492,154	17,556,574	7.0447	7.040	7.040	7.070	6.950	7.280	2,492,154	7.0447	-3.30%
2024-09-10	0	7.280	7.250	7.300	6.750	7.530	12,517,800	89,581,722	7.1563	7.280	7.250	7.300	6.750	7.530	12,517,800	7.1563	8.01%
2024-09-09	0	6.740	6.730	6.750	6.680	7.490	4,751,050	32,678,676	6.8782	6.740	6.730	6.750	6.680	7.490	4,751,050	6.8782	-11.32%
2024-09-05	0	7.600	7.600	7.670	7.450	7.720	1,279,100	9,676,044	7.5647	7.600	7.600	7.670	7.450	7.720	1,279,100	7.5647	-0.65%
2024-09-04	0	7.650	7.580	7.650	7.560	8.100	993,000	7,699,470	7.7537	7.650	7.580	7.650	7.560	8.100	993,000	7.7537	-3.65%
2024-09-03	0	7.940	7.930	7.980	7.930	8.060	915,500	7,320,965	7.9967	7.940	7.930	7.980	7.930	8.060	915,500	7.9967	-0.87%
2024-09-02	0	8.010	7.970	8.010	7.860	8.150	1,269,000	10,137,990	7.9890	8.010	7.970	8.010	7.860	8.150	1,269,000	7.9890	-1.48%
2024-08-30	0	8.130	8.110	8.170	7.720	8.290	2,038,050	16,330,750	8.0129	8.130	8.110	8.170	7.720	8.290	2,038,050	8.0129	3.57%
2024-08-29	0	7.850	7.820	7.870	7.200	7.900	3,419,000	26,064,820	7.6235	7.850	7.820	7.870	7.200	7.900	3,419,000	7.6235	3.97%
2024-08-28	0	7.550	7.540	7.590	7.330	7.850	3,663,000	27,799,828	7.5894	7.550	7.540	7.590	7.330	7.850	3,663,000	7.5894	3.85%
2024-08-27	0	7.270	7.270	7.280	7.070	7.420	567,000	4,087,020	7.2081	7.270	7.270	7.280	7.070	7.420	567,000	7.2081	-0.55%
2024-08-26	0	7.310	7.270	7.320	7.120	7.350	942,000	6,821,970	7.2420	7.310	7.270	7.320	7.120	7.350	942,000	7.2420	2.67%
2024-08-23	0	7.120	7.090	7.140	7.060	7.240	1,117,900	7,960,856	7.1213	7.120	7.090	7.140	7.060	7.240	1,117,900	7.1213	-2.86%
2024-08-22	0	7.330	7.310	7.340	7.250	7.450	1,017,500	7,461,650	7.3333	7.330	7.310	7.340	7.250	7.450	1,017,500	7.3333	-0.14%
2024-08-21	0	7.340	7.320	7.340	7.200	7.400	963,000	6,998,550	7.2674	7.340	7.320	7.340	7.200	7.400	963,000	7.2674	-0.14%
2024-08-20	0	7.350	7.350	7.390	7.290	7.630	1,797,000	13,229,310	7.3619	7.350	7.350	7.390	7.290	7.630	1,797,000	7.3619	-4.79%
2024-08-19	0	7.720	7.650	7.720	7.540	7.800	2,019,100	15,516,643	7.6849	7.720	7.650	7.720	7.540	7.800	2,019,100	7.6849	2.39%
2024-08-16	0	7.540	7.540	7.570	7.510	7.810	1,623,000	12,439,080	7.6643	7.540	7.540	7.570	7.510	7.810	1,623,000	7.6643	-0.79%
2024-08-15	0	7.600	7.590	7.600	7.480	7.870	1,816,000	13,987,410	7.7023	7.600	7.590	7.600	7.480	7.870	1,816,000	7.7023	1.60%
2024-08-14	0	7.480	7.460	7.510	7.440	7.830	1,321,364	9,981,938	7.5543	7.480	7.460	7.510	7.440	7.830	1,321,364	7.5543	-2.98%
2024-08-13	0	7.710	7.690	7.730	7.530	7.740	648,000	4,950,240	7.6393	7.710	7.690	7.730	7.530	7.740	648,000	7.6393	1.58%
2024-08-12	0	7.590	7.530	7.590	7.130	7.660	2,616,000	19,139,490	7.3163	7.590	7.530	7.590	7.130	7.660	2,616,000	7.3163	2.02%
2024-08-09	0	7.440	7.430	7.450	7.340	7.690	1,143,000	8,570,640	7.4984	7.440	7.430	7.450	7.340	7.690	1,143,000	7.4984	-0.13%
2024-08-08	0	7.450	7.450	7.520	7.390	7.680	1,380,000	10,319,790	7.4781	7.450	7.450	7.520	7.390	7.680	1,380,000	7.4781	-2.36%
2024-08-07	0	7.630	7.620	7.700	7.390	7.720	1,566,000	11,857,950	7.5721	7.630	7.620	7.700	7.390	7.720	1,566,000	7.5721	3.53%
2024-08-06	0	7.370	7.320	7.380	7.250	7.620	2,600,126	19,237,642	7.3987	7.370	7.320	7.380	7.250	7.620	2,600,126	7.3987	-1.21%
2024-08-05	0	7.460	7.410	7.470	7.300	8.010	4,764,129	36,194,530	7.5973	7.460	7.410	7.470	7.300	8.010	4,764,129	7.5973	-7.79%
2024-08-02	0	8.090	8.090	8.110	8.030	8.320	1,498,600	12,220,664	8.1547	8.090	8.090	8.110	8.030	8.320	1,498,600	8.1547	-4.49%
2024-08-01	0	8.470	8.420	8.470	8.260	8.470	681,000	5,715,450	8.3927	8.470	8.420	8.470	8.260	8.470	681,000	8.3927	1.44%
2024-07-31	0	8.350	8.290	8.360	8.150	8.580	2,721,501	22,508,662	8.2707	8.350	8.290	8.360	8.150	8.580	2,721,501	8.2707	-2.34%
2024-07-30	0	8.550	8.480	8.550	8.180	8.560	1,844,400	15,542,451	8.4268	8.550	8.480	8.550	8.180	8.560	1,844,400	8.4268	2.27%
2024-07-29	0	8.360	8.340	8.420	8.120	8.500	1,329,000	11,085,030	8.3409	8.360	8.340	8.420	8.120	8.500	1,329,000	8.3409	3.34%
2024-07-26	0	8.090	8.080	8.090	8.060	8.950	7,385,000	61,368,520	8.3099	8.090	8.080	8.090	8.060	8.950	7,385,000	8.3099	-7.01%
2024-07-25	0	8.700	8.700	8.760	8.610	8.960	1,653,873	14,474,338	8.7518	8.700	8.700	8.760	8.610	8.960	1,653,873	8.7518	-1.02%
2024-07-24	0	8.790	8.790	8.850	8.570	9.420	4,379,000	38,650,185	8.8263	8.790	8.790	8.850	8.570	9.420	4,379,000	8.8263	-3.93%
2024-07-23	0	9.150	9.130	9.200	8.950	9.640	5,597,050	52,059,090	9.3012	9.150	9.130	9.200	8.950	9.640	5,597,050	9.3012	-0.87%
2024-07-22	0	9.230	9.150	9.240	8.950	9.290	1,580,500	14,390,310	9.1049	9.230	9.150	9.240	8.950	9.290	1,580,500	9.1049	2.44%
2024-07-19	0	9.010	8.960	9.010	8.720	9.980	7,534,200	68,773,199	9.1281	9.010	8.960	9.010	8.720	9.980	7,534,200	9.1281	-10.62%
2024-07-18	0	10.08	10.06	10.08	9.960	10.30	1,504,050	15,240,042	10.133	10.08	10.06	10.08	9.960	10.30	1,504,050	10.133	-1.37%
2024-07-17	0	10.22	10.20	10.24	10.06	10.98	1,955,475	20,135,047	10.297	10.22	10.20	10.24	10.06	10.98	1,955,475	10.297	-6.58%
2024-07-16	0	10.94	10.92	10.94	10.58	10.98	1,313,000	14,224,173	10.833	10.94	10.92	10.94	10.58	10.98	1,313,000	10.833	0.18%
2024-07-15	0	10.92	10.92	10.94	10.44	11.06	2,118,300	22,803,028	10.765	10.92	10.92	10.94	10.44	11.06	2,118,300	10.765	4.20%
2024-07-12	0	10.48	10.42	10.50	10.28	11.02	1,746,000	18,246,660	10.451	10.48	10.42	10.50	10.28	11.02	1,746,000	10.451	-0.38%
2024-07-11	0	10.52	10.46	10.52	10.30	10.94	3,340,080	35,007,868	10.481	10.52	10.46	10.52	10.30	10.94	3,340,080	10.481	-3.84%
2024-07-10	0	10.94	10.84	10.94	10.78	11.40	3,507,277	39,110,989	11.151	10.94	10.84	10.94	10.78	11.40	3,507,277	11.151	-1.44%
2024-07-09	0	11.10	11.06	11.10	9.860	11.28	8,252,450	89,054,370	10.791	11.10	11.06	11.10	9.860	11.28	8,252,450	10.791	7.14%
2024-07-08	0	10.36	10.36	10.38	9.400	10.82	7,051,150	71,855,711	10.191	10.36	10.36	10.38	9.400	10.82	7,051,150	10.191	8.71%
2024-07-05	0	9.530	9.450	9.530	9.160	9.660	2,229,850	21,232,136	9.5218	9.530	9.450	9.530	9.160	9.660	2,229,850	9.5218	1.93%
2024-07-04	0	9.350	9.350	9.420	9.330	9.560	768,200	7,246,868	9.4336	9.350	9.350	9.420	9.330	9.560	768,200	9.4336	-1.58%
2024-07-03	0	9.500	9.470	9.500	9.300	9.550	1,854,175	17,582,413	9.4826	9.500	9.470	9.500	9.300	9.550	1,854,175	9.4826	0.53%
2024-07-02	0	9.450	9.450	9.460	9.060	9.590	5,562,600	52,502,156	9.4384	9.450	9.450	9.460	9.060	9.590	5,562,600	9.4384	5.47%
2024-06-28	0	8.960	8.960	8.970	8.560	9.060	1,017,000	9,045,420	8.8942	8.960	8.960	8.970	8.560	9.060	1,017,000	8.8942	3.34%
2024-06-27	0	8.670	8.660	8.720	8.620	8.910	1,138,875	9,923,860	8.7137	8.670	8.660	8.720	8.620	8.910	1,138,875	8.7137	-1.37%
2024-06-26	0	8.790	8.730	8.800	8.520	8.860	1,067,000	9,322,910	8.7375	8.790	8.730	8.800	8.520	8.860	1,067,000	8.7375	1.27%
2024-06-25	0	8.680	8.650	8.660	8.500	8.790	870,125	7,535,171	8.6599	8.680	8.650	8.660	8.500	8.790	870,125	8.6599	1.76%
2024-06-24	0	8.530	8.510	8.550	8.320	8.870	897,345	7,605,466	8.4755	8.530	8.510	8.550	8.320	8.870	897,345	8.4755	-1.04%
2024-06-21	0	8.620	8.520	8.630	8.500	8.830	1,275,000	11,006,670	8.6327	8.620	8.520	8.630	8.500	8.830	1,275,000	8.6327	-0.81%
2024-06-20	0	8.690	8.680	8.690	8.660	9.230	3,631,012	32,006,264	8.8147	8.690	8.680	8.690	8.660	9.230	3,631,012	8.8147	-5.54%
2024-06-19	0	9.200	9.200	9.260	9.050	9.290	1,405,250	12,844,952	9.1407	9.200	9.200	9.260	9.050	9.290	1,405,250	9.1407	0.66%
2024-06-18	0	9.140	9.100	9.160	9.010	9.210	993,900	9,036,102	9.0916	9.140	9.100	9.160	9.010	9.210	993,900	9.0916	0.33%
2024-06-17	0	9.110	9.080	9.110	9.060	9.340	600,000	5,488,470	9.1475	9.110	9.080	9.110	9.060	9.340	600,000	9.1475	-1.62%
2024-06-14	0	9.260	9.240	9.270	9.160	9.350	525,000	4,852,650	9.2431	9.260	9.240	9.270	9.160	9.350	525,000	9.2431	0.76%
2024-06-13	0	9.190	9.110	9.190	9.110	9.370	549,000	5,057,940	9.2130	9.190	9.110	9.190	9.110	9.370	549,000	9.2130	-1.71%
2024-06-12	0	9.350	9.280	9.350	9.010	9.460	1,095,000	10,103,817	9.2272	9.350	9.280	9.350	9.010	9.460	1,095,000	9.2272	2.41%
2024-06-11	0	9.130	9.130	9.160	9.060	9.510	1,674,100	15,436,040	9.2205	9.130	9.130	9.160	9.060	9.510	1,674,100	9.2205	-3.59%
2024-06-07	0	9.470	9.470	9.490	9.200	9.800	2,804,850	26,521,915	9.4557	9.470	9.470	9.490	9.200	9.800	2,804,850	9.4557	-1.97%
2024-06-06	0	9.660	9.650	9.660	9.630	9.950	2,463,000	24,078,780	9.7762	9.660	9.650	9.660	9.630	9.950	2,463,000	9.7762	-0.31%
2024-06-05	0	9.690	9.620	9.690	9.600	9.900	2,178,000	21,131,040	9.7020	9.690	9.620	9.690	9.600	9.900	2,178,000	9.7020	-3.29%
2024-06-04	0	10.02	10.02	10.04	9.900	10.36	2,602,162	26,194,537	10.067	10.02	10.02	10.04	9.900	10.36	2,602,162	10.066	-0.79%
2024-06-03	0	10.10	10.08	10.10	9.980	10.24	3,086,000	31,245,940	10.125	10.10	10.08	10.10	9.980	10.24	3,086,000	10.125	1.51%
2024-05-31	0	9.950	9.870	9.950	9.390	10.02	2,665,000	26,172,670	9.8209	9.950	9.870	9.950	9.390	10.02	2,665,000	9.8209	6.19%
2024-05-30	0	9.370	9.320	9.370	9.300	10.10	1,852,000	17,636,245	9.5228	9.370	9.320	9.370	9.300	10.10	1,852,000	9.5228	-6.21%
2024-05-29	0	9.990	9.910	9.990	9.890	10.26	1,796,205	18,021,238	10.033	9.990	9.910	9.990	9.890	10.26	1,796,205	10.033	0.30%
2024-05-28	0	9.960	9.930	9.960	9.460	10.24	5,962,038	59,323,657	9.9502	9.960	9.930	9.960	9.460	10.24	5,962,038	9.9502	4.84%
2024-05-27	0	9.500	9.430	9.500	9.150	9.550	2,997,000	28,240,290	9.4229	9.500	9.430	9.500	9.150	9.550	2,997,000	9.4229	3.15%
2024-05-24	0	9.210	9.150	9.210	9.150	9.520	1,530,000	14,299,590	9.3461	9.210	9.150	9.210	9.150	9.520	1,530,000	9.3461	-2.23%
2024-05-23	0	9.420	9.310	9.420	9.160	9.430	1,675,000	15,597,690	9.3121	9.420	9.310	9.420	9.160	9.430	1,675,000	9.3121	1.40%
2024-05-22	0	9.290	9.270	9.300	9.100	9.520	1,926,000	18,028,940	9.3608	9.290	9.270	9.300	9.100	9.520	1,926,000	9.3608	0.22%
2024-05-21	0	9.270	9.240	9.300	9.120	9.600	1,203,100	11,296,747	9.3897	9.270	9.240	9.300	9.120	9.600	1,203,100	9.3897	-2.42%
2024-05-20	0	9.500	9.450	9.500	9.150	9.640	2,781,771	26,193,616	9.4162	9.500	9.450	9.500	9.150	9.640	2,781,771	9.4162	3.26%
2024-05-17	0	9.200	9.150	9.200	8.500	9.240	4,014,502	35,467,622	8.8349	9.200	9.150	9.200	8.500	9.240	4,014,502	8.8349	5.14%
2024-05-16	0	8.750	8.730	8.750	8.360	9.190	5,637,023	48,883,670	8.6719	8.750	8.730	8.750	8.360	9.190	5,637,023	8.6719	-5.20%
2024-05-14	0	9.230	9.240	9.250	9.120	9.700	2,532,150	23,504,109	9.2823	9.230	9.240	9.250	9.120	9.700	2,532,150	9.2823	-4.75%
2024-05-13	0	9.690	9.620	9.690	9.270	9.750	1,490,000	14,293,115	9.5927	9.690	9.620	9.690	9.270	9.750	1,490,000	9.5927	1.47%
2024-05-10	0	9.550	9.520	9.570	9.270	9.600	3,020,250	28,609,679	9.4726	9.550	9.520	9.570	9.270	9.600	3,020,250	9.4726	0.10%
2024-05-09	0	9.540	9.540	9.590	9.400	10.06	2,408,000	23,081,330	9.5853	9.540	9.540	9.590	9.400	10.06	2,408,000	9.5853	-2.85%
2024-05-08	0	9.820	9.740	9.820	9.640	10.18	4,064,580	39,998,103	9.8406	9.820	9.740	9.820	9.640	10.18	4,064,580	9.8406	1.13%
2024-05-07	0	9.710	9.710	9.750	9.670	10.16	1,947,800	19,271,522	9.8940	9.710	9.710	9.750	9.670	10.16	1,947,800	9.8940	-1.82%
2024-05-06	0	9.890	9.880	10.02	9.560	10.08	2,584,900	25,435,354	9.8400	9.890	9.880	10.02	9.560	10.08	2,584,900	9.8400	1.96%
2024-05-03	0	9.700	9.650	9.700	9.510	9.750	1,887,000	18,183,330	9.6361	9.700	9.650	9.700	9.510	9.750	1,887,000	9.6361	1.57%
2024-05-02	0	9.550	9.500	9.550	9.460	10.04	1,654,900	15,977,225	9.6545	9.550	9.500	9.550	9.460	10.04	1,654,900	9.6545	-4.88%
2024-04-30	0	10.04	9.980	10.06	9.940	10.70	3,636,350	37,622,802	10.346	10.04	9.980	10.06	9.940	10.70	3,636,350	10.346	-4.20%
2024-04-29	0	10.48	10.46	10.48	10.20	10.62	2,646,000	27,735,000	10.482	10.48	10.46	10.48	10.20	10.62	2,646,000	10.482	-0.38%
2024-04-26	0	10.52	10.46	10.52	9.820	10.64	6,005,200	61,775,947	10.287	10.52	10.46	10.52	9.820	10.64	6,005,200	10.287	6.05%
2024-04-25	0	9.920	9.920	9.940	9.200	10.12	4,037,500	39,281,830	9.7292	9.920	9.920	9.940	9.200	10.12	4,037,500	9.7292	6.67%
2024-04-24	0	9.300	9.240	9.300	9.110	9.460	2,023,050	18,787,460	9.2867	9.300	9.240	9.300	9.110	9.460	2,023,050	9.2867	0.65%
2024-04-23	0	9.240	9.160	9.240	9.160	9.570	1,881,100	17,615,030	9.3642	9.240	9.160	9.240	9.160	9.570	1,881,100	9.3642	-2.01%
2024-04-22	0	9.430	9.430	9.440	9.300	10.06	3,126,000	29,811,570	9.5367	9.430	9.430	9.440	9.300	10.06	3,126,000	9.5367	-6.08%
2024-04-19	0	10.04	10.02	10.04	9.860	10.34	1,730,000	17,350,270	10.029	10.04	10.02	10.04	9.860	10.34	1,730,000	10.029	-3.09%
2024-04-18	0	10.36	10.28	10.36	9.880	11.38	4,718,200	47,800,833	10.131	10.36	10.28	10.36	9.880	11.38	4,718,200	10.131	-0.19%
2024-04-17	0	10.38	10.36	10.38	9.350	10.50	6,203,200	62,032,792	10.000	10.38	10.36	10.38	9.350	10.50	6,203,200	10.000	11.61%
2024-04-16	0	9.300	9.220	9.300	8.980	9.480	3,183,000	29,374,344	9.2285	9.300	9.220	9.300	8.980	9.480	3,183,000	9.2285	1.42%
2024-04-15	0	9.170	9.170	9.200	8.710	9.550	2,919,650	26,983,233	9.2419	9.170	9.170	9.200	8.710	9.550	2,919,650	9.2419	1.44%
2024-04-12	0	9.040	9.000	9.040	8.470	9.120	6,205,500	54,420,048	8.7696	9.040	9.000	9.040	8.470	9.120	6,205,500	8.7696	6.35%
2024-04-11	0	8.500	8.500	8.560	8.170	8.610	2,437,000	20,595,739	8.4513	8.500	8.500	8.560	8.170	8.610	2,437,000	8.4513	0.35%
2024-04-10	0	8.470	8.400	8.480	8.390	8.840	4,021,506	34,350,405	8.5417	8.470	8.400	8.480	8.390	8.840	4,021,506	8.5417	-3.42%
2024-04-09	0	8.770	8.750	8.770	8.120	8.770	3,952,436	33,313,320	8.4286	8.770	8.750	8.770	8.120	8.770	3,952,436	8.4286	5.41%
2024-04-08	0	8.320	8.320	8.380	7.840	8.440	3,781,556	30,810,841	8.1477	8.320	8.320	8.380	7.840	8.440	3,781,556	8.1477	6.12%
2024-04-05	0	7.840	7.840	7.850	7.780	8.260	8,100,999	64,785,441	7.9972	7.840	7.840	7.850	7.780	8.260	8,100,999	7.9972	-2.61%
2024-04-03	0	8.050	8.010	8.060	7.780	8.230	5,208,500	41,517,745	7.9712	8.050	8.010	8.060	7.780	8.230	5,208,500	7.9712	-1.11%
2024-04-02	0	8.140	8.080	8.150	7.810	9.080	7,468,000	61,400,865	8.2219	8.140	8.080	8.150	7.810	9.080	7,468,000	8.2219	-10.45%
2024-03-28	0	9.090	9.080	9.090	8.660	9.090	3,858,000	34,532,455	8.9509	9.090	9.080	9.090	8.660	9.090	3,858,000	8.9509	1.00%
2024-03-27	0	9.000	9.000	9.010	8.870	9.510	5,167,300	46,912,329	9.0787	9.000	9.000	9.010	8.870	9.510	5,167,300	9.0787	-4.26%
2024-03-26	0	9.400	9.340	9.400	9.110	9.930	8,897,179	84,611,003	9.5099	9.400	9.340	9.400	9.110	9.930	8,897,179	9.5099	2.29%
2024-03-25	0	9.190	9.190	9.200	8.600	9.470	4,893,000	44,890,890	9.1745	9.190	9.190	9.200	8.600	9.470	4,893,000	9.1745	6.24%
2024-03-22	0	8.650	8.630	8.650	8.530	8.820	2,959,550	25,578,994	8.6429	8.650	8.630	8.650	8.530	8.820	2,959,550	8.6429	0.58%
2024-03-21	0	8.600	8.570	8.600	8.420	8.850	4,916,000	42,484,198	8.6420	8.600	8.570	8.600	8.420	8.850	4,916,000	8.6420	-0.92%
2024-03-20	0	8.680	8.660	8.680	8.270	8.840	5,813,840	50,062,635	8.6109	8.680	8.660	8.680	8.270	8.840	5,813,840	8.6109	4.58%
2024-03-19	0	8.300	8.270	8.300	7.750	8.340	5,836,567	47,609,031	8.1570	8.300	8.270	8.300	7.750	8.340	5,836,567	8.1570	7.10%
2024-03-18	0	7.750	7.740	7.750	7.710	8.420	15,402,825	122,786,744	7.9717	7.750	7.740	7.750	7.710	8.420	15,402,825	7.9717	-4.67%
2024-03-15	0	8.130	8.130	8.160	8.130	9.090	10,616,936	90,584,643	8.5321	8.130	8.130	8.160	8.130	9.090	10,616,936	8.5321	-7.30%
2024-03-14	0	8.770	8.710	8.770	8.590	9.200	6,370,250	55,890,482	8.7737	8.770	8.710	8.770	8.590	9.200	6,370,250	8.7737	-2.34%
2024-03-13	0	8.980	8.980	8.990	8.850	9.490	9,621,946	87,735,432	9.1183	8.980	8.980	8.990	8.850	9.490	9,621,946	9.1183	0.00%
2024-03-12	0	8.980	8.970	9.000	8.980	9.990	17,506,505	163,347,552	9.3307	8.980	8.970	9.000	8.980	9.990	17,506,505	9.3307	-8.46%
2024-03-11	0	9.810	9.810	9.880	9.810	11.04	8,202,150	84,716,457	10.329	9.810	9.810	9.880	9.810	11.04	8,202,150	10.329	-9.00%
2024-03-08	0	10.78	10.70	10.78	10.24	13.00	25,118,900	283,755,243	11.297	10.78	10.70	10.78	10.24	13.00	25,118,900	11.296	-23.33%
2024-03-07	0	14.06	14.04	14.06	14.02	14.78	6,232,150	89,867,708	14.420	14.06	14.04	14.06	14.02	14.78	6,232,150	14.420	-0.99%
2024-03-06	0	14.20	14.16	14.22	13.64	14.30	6,155,900	86,761,456	14.094	14.20	14.16	14.22	13.64	14.30	6,155,900	14.094	3.05%
2024-03-05	0	13.78	13.78	13.80	13.40	13.88	3,229,080	44,234,059	13.699	13.78	13.78	13.80	13.40	13.88	3,229,080	13.699	2.53%
2024-03-04	0	13.44	13.30	13.44	13.10	14.00	4,642,351	62,138,432	13.385	13.44	13.30	13.44	13.10	14.00	4,642,351	13.385	0.30%
2024-03-01	0	13.40	13.36	13.42	13.28	14.26	4,264,375	59,092,146	13.857	13.40	13.36	13.42	13.28	14.26	4,264,375	13.857	-2.62%
2024-02-29	0	13.76	13.66	13.78	13.26	14.50	6,667,936	92,004,319	13.798	13.76	13.66	13.78	13.26	14.50	6,667,936	13.798	-1.43%
2024-02-28	0	13.96	13.92	13.96	13.40	13.98	4,183,021	57,827,234	13.824	13.96	13.92	13.96	13.40	13.98	4,183,021	13.824	3.10%
2024-02-27	0	13.54	13.50	13.56	13.02	13.86	6,665,180	89,584,308	13.441	13.54	13.50	13.56	13.02	13.86	6,665,180	13.441	1.80%
2024-02-26	0	13.30	13.30	13.32	12.70	13.48	5,204,526	69,051,579	13.268	13.30	13.30	13.32	12.70	13.48	5,204,526	13.268	2.78%
2024-02-23	0	12.94	12.90	12.96	12.60	13.84	6,776,700	89,381,540	13.190	12.94	12.90	12.96	12.60	13.84	6,776,700	13.190	-0.46%
2024-02-22	0	13.00	13.00	13.02	11.54	13.28	9,273,881	115,524,497	12.457	13.00	13.00	13.02	11.54	13.28	9,273,881	12.457	13.24%
2024-02-21	0	11.48	11.44	11.48	11.22	11.72	4,233,854	48,521,186	11.460	11.48	11.44	11.48	11.22	11.72	4,233,854	11.460	1.41%
2024-02-20	0	11.32	11.26	11.34	10.92	11.60	4,744,200	53,522,866	11.282	11.32	11.26	11.34	10.92	11.60	4,744,200	11.282	2.17%
2024-02-19	0	11.08	11.04	11.08	10.80	11.48	5,388,728	59,960,949	11.127	11.08	11.04	11.08	10.80	11.48	5,388,728	11.127	1.65%
2024-02-16	0	10.90	10.90	10.92	9.990	11.06	5,664,575	60,620,664	10.702	10.90	10.90	10.92	9.990	11.06	5,664,575	10.702	7.07%
2024-02-15	0	10.18	10.14	10.18	9.800	10.36	3,829,500	38,415,283	10.031	10.18	10.14	10.18	9.800	10.36	3,829,500	10.031	1.90%
2024-02-14	0	9.990	9.880	9.990	9.020	9.990	2,730,100	26,376,625	9.6614	9.990	9.880	9.990	9.020	9.990	2,730,100	9.6614	0.81%
2024-02-09	0	9.910	9.850	9.910	9.670	10.08	1,766,000	17,462,915	9.8884	9.910	9.850	9.910	9.670	10.08	1,766,000	9.8884	-0.70%
2024-02-08	0	9.980	9.950	9.980	9.550	10.10	4,696,525	46,748,299	9.9538	9.980	9.950	9.980	9.550	10.10	4,696,525	9.9538	2.67%
2024-02-07	0	9.720	9.720	9.730	8.930	9.800	6,098,150	58,392,187	9.5754	9.720	9.720	9.730	8.930	9.800	6,098,150	9.5754	4.52%
2024-02-06	0	9.300	9.240	9.300	8.700	9.340	5,827,900	53,329,604	9.1507	9.300	9.240	9.300	8.700	9.340	5,827,900	9.1507	4.49%
2024-02-05	0	8.900	8.900	8.970	8.770	9.100	6,973,025	62,501,131	8.9633	8.900	8.900	8.970	8.770	9.100	6,973,025	8.9633	0.45%
2024-02-02	0	8.860	8.800	8.860	8.610	8.940	4,441,749	39,141,297	8.8121	8.860	8.800	8.860	8.610	8.940	4,441,749	8.8121	2.07%
2024-02-01	0	8.680	8.650	8.700	8.450	8.860	4,174,000	36,351,820	8.7091	8.680	8.650	8.700	8.450	8.860	4,174,000	8.7091	2.60%
2024-01-31	0	8.460	8.450	8.460	8.120	8.610	5,530,000	46,117,768	8.3396	8.460	8.450	8.460	8.120	8.610	5,530,000	8.3396	2.79%
2024-01-30	0	8.230	8.190	8.280	7.970	8.460	6,507,000	53,376,333	8.2029	8.230	8.190	8.280	7.970	8.460	6,507,000	8.2029	1.60%
2024-01-29	0	8.100	8.050	8.100	7.760	8.260	3,262,025	26,371,488	8.0844	8.100	8.050	8.100	7.760	8.260	3,262,025	8.0844	1.76%
2024-01-26	0	7.960	7.950	8.010	7.960	8.960	5,064,200	42,475,576	8.3874	7.960	7.950	8.010	7.960	8.960	5,064,200	8.3874	-11.06%
2024-01-25	0	8.950	8.890	8.950	8.200	8.960	7,531,796	65,077,361	8.6404	8.950	8.890	8.950	8.200	8.960	7,531,796	8.6404	9.28%
2024-01-24	0	8.190	8.150	8.190	7.490	8.250	4,765,200	37,751,540	7.9223	8.190	8.150	8.190	7.490	8.250	4,765,200	7.9223	10.83%
2024-01-23	0	7.390	7.390	7.400	7.340	8.220	8,050,500	62,474,883	7.7604	7.390	7.390	7.400	7.340	8.220	8,050,500	7.7604	-9.77%
2024-01-22	0	8.190	8.070	8.190	7.960	8.870	10,060,385	84,637,384	8.4129	8.190	8.070	8.190	7.960	8.870	10,060,385	8.4129	-3.19%
2024-01-19	0	8.460	8.430	8.460	8.150	8.680	5,823,750	49,275,616	8.4611	8.460	8.430	8.460	8.150	8.680	5,823,750	8.4611	0.71%
2024-01-18	0	8.400	8.400	8.410	7.860	8.460	4,254,000	35,018,135	8.2318	8.400	8.400	8.410	7.860	8.460	4,254,000	8.2318	6.33%
2024-01-17	0	7.900	7.900	7.910	7.870	8.520	4,056,800	32,823,585	8.0910	7.900	7.900	7.910	7.870	8.520	4,056,800	8.0910	-6.06%
2024-01-16	0	8.410	8.410	8.450	8.340	9.090	6,963,100	60,836,739	8.7370	8.410	8.410	8.450	8.340	9.090	6,963,100	8.7370	-4.86%
2024-01-15	0	8.840	8.800	8.860	8.350	8.880	7,535,100	65,590,473	8.7047	8.840	8.800	8.860	8.350	8.880	7,535,100	8.7047	6.25%
2024-01-12	0	8.320	8.300	8.320	7.700	8.490	7,795,730	64,199,819	8.2353	8.320	8.300	8.320	7.700	8.490	7,795,730	8.2353	8.90%
2024-01-11	0	7.640	7.640	7.650	7.370	7.780	6,799,350	51,694,436	7.6028	7.640	7.640	7.650	7.370	7.780	6,799,350	7.6028	-0.78%
2024-01-10	0	7.700	7.690	7.700	7.290	8.340	15,255,700	117,449,627	7.6987	7.700	7.690	7.700	7.290	8.340	15,255,700	7.6987	-4.47%
2024-01-09	0	8.060	8.060	8.090	8.020	8.690	7,002,950	57,757,499	8.2476	8.060	8.060	8.090	8.020	8.690	7,002,950	8.2476	-6.50%
2024-01-08	0	8.620	8.580	8.620	8.470	9.350	10,120,000	91,122,354	9.0042	8.620	8.580	8.620	8.470	9.350	10,120,000	9.0042	-2.82%
2024-01-05	0	8.870	8.790	8.870	8.150	8.900	10,981,984	95,333,941	8.6809	8.870	8.790	8.870	8.150	8.900	10,981,984	8.6809	8.70%
2024-01-04	0	8.160	8.160	8.200	7.960	8.500	4,858,250	39,843,810	8.2013	8.160	8.160	8.200	7.960	8.500	4,858,250	8.2013	-3.09%
2024-01-03	0	8.420	8.420	8.490	8.300	8.670	8,544,744	72,598,788	8.4963	8.420	8.420	8.490	8.300	8.670	8,544,744	8.4963	0.24%
2024-01-02	0	8.400	8.400	8.430	7.500	8.580	13,787,877	113,169,451	8.2079	8.400	8.400	8.430	7.500	8.580	13,787,877	8.2079	11.85%
2023-12-29	0	7.510	7.410	7.510	6.800	7.620	6,671,557	48,269,799	7.2352	7.510	7.410	7.510	6.800	7.620	6,671,557	7.2352	5.03%
2023-12-28	0	7.150	7.150	7.180	6.960	7.750	10,770,230	78,522,207	7.2907	7.150	7.150	7.180	6.960	7.750	10,770,230	7.2907	-5.42%
2023-12-27	0	7.560	7.530	7.560	7.210	7.780	12,635,275	95,514,070	7.5593	7.560	7.530	7.560	7.210	7.780	12,635,275	7.5593	4.13%
2023-12-22	0	7.260	7.250	7.260	6.510	7.550	20,998,980	150,965,647	7.1892	7.260	7.250	7.260	6.510	7.550	20,998,980	7.1892	12.56%
2023-12-21	0	6.450	6.450	6.550	6.030	6.680	13,500,140	86,415,305	6.4011	6.450	6.450	6.550	6.030	6.680	13,500,140	6.4011	2.71%
2023-12-20	0	6.280	6.200	6.280	5.880	6.450	18,866,550	117,183,312	6.2112	6.280	6.200	6.280	5.880	6.450	18,866,550	6.2112	7.53%
2023-12-19	0	5.840	5.840	5.860	5.180	5.980	17,066,873	95,781,154	5.6121	5.840	5.840	5.860	5.180	5.980	17,066,873	5.6121	12.31%
2023-12-18	0	5.200	5.200	5.240	4.630	5.370	20,067,625	101,983,027	5.0820	5.200	5.200	5.240	4.630	5.370	20,067,625	5.0820	12.31%
2023-12-15	0	4.630	4.630	4.670	4.420	4.650	3,353,950	15,363,449	4.5807	4.630	4.630	4.670	4.420	4.650	3,353,950	4.5807	2.21%
2023-12-14	0	4.530	4.510	4.530	4.280	4.590	8,730,200	39,104,692	4.4792	4.530	4.510	4.530	4.280	4.590	8,730,200	4.4792	6.34%
2023-12-13	0	4.260	4.240	4.290	4.240	4.460	5,372,349	23,285,956	4.3344	4.260	4.240	4.290	4.240	4.460	5,372,349	4.3344	-4.91%
2023-12-12	0	4.480	4.460	4.480	4.320	4.540	3,387,000	15,027,063	4.4367	4.480	4.460	4.480	4.320	4.540	3,387,000	4.4367	-0.67%
2023-12-11	0	4.510	4.510	4.580	4.500	4.700	2,277,000	10,399,500	4.5672	4.510	4.510	4.580	4.500	4.700	2,277,000	4.5672	-1.53%
2023-12-08	0	4.580	4.580	4.640	4.550	4.670	2,645,200	12,147,432	4.5923	4.580	4.580	4.640	4.550	4.670	2,645,200	4.5923	-1.51%
2023-12-07	0	4.650	4.640	4.700	4.640	4.850	5,233,000	24,697,970	4.7197	4.650	4.640	4.700	4.640	4.850	5,233,000	4.7197	-3.73%
2023-12-06	0	4.830	4.820	4.830	4.500	4.920	8,727,250	41,647,072	4.7721	4.830	4.820	4.830	4.500	4.920	8,727,250	4.7721	4.32%
2023-12-05	0	4.630	4.600	4.630	4.490	4.700	5,996,950	27,470,051	4.5807	4.630	4.600	4.630	4.490	4.700	5,996,950	4.5807	-0.22%
2023-12-04	0	4.640	4.640	4.650	4.130	4.770	21,828,248	98,713,559	4.5223	4.640	4.640	4.650	4.130	4.770	21,828,248	4.5223	13.17%
2023-12-01	0	4.100	4.100	4.130	4.070	4.220	5,569,500	23,091,395	4.1460	4.100	4.100	4.130	4.070	4.220	5,569,500	4.1460	-0.97%
2023-11-30	0	4.140	4.140	4.180	4.080	4.300	3,990,000	16,796,430	4.2096	4.140	4.140	4.180	4.080	4.300	3,990,000	4.2096	-1.43%
2023-11-29	0	4.200	4.190	4.200	4.120	4.500	8,507,125	36,615,162	4.3041	4.200	4.190	4.200	4.120	4.500	8,507,125	4.3041	-4.76%
2023-11-28	0	4.410	4.410	4.420	4.050	4.440	20,466,150	88,303,169	4.3146	4.410	4.410	4.420	4.050	4.440	20,466,150	4.3146	8.35%
2023-11-27	0	4.070	4.070	4.110	3.960	4.410	10,231,602	43,406,937	4.2424	4.070	4.070	4.110	3.960	4.410	10,231,602	4.2424	-3.10%
2023-11-24	0	4.200	4.170	4.200	4.080	4.360	9,307,600	39,623,958	4.2572	4.200	4.170	4.200	4.080	4.360	9,307,600	4.2572	0.24%
2023-11-23	0	4.190	4.160	4.190	4.000	4.190	987,200	4,045,766	4.0982	4.190	4.160	4.190	4.000	4.190	987,200	4.0982	4.23%
2023-11-22	0	4.020	4.000	4.050	3.920	4.150	2,192,056	8,782,373	4.0065	4.020	4.000	4.050	3.920	4.150	2,192,056	4.0065	-0.74%
2023-11-21	0	4.050	4.040	4.050	4.040	4.260	2,514,000	10,466,028	4.1631	4.050	4.040	4.050	4.040	4.260	2,514,000	4.1631	-3.57%
2023-11-20	0	4.200	4.190	4.200	4.100	4.440	11,740,050	50,311,917	4.2855	4.200	4.190	4.200	4.100	4.440	11,740,050	4.2855	3.70%
2023-11-17	0	4.050	4.050	4.060	4.000	4.140	4,764,000	19,388,400	4.0698	4.050	4.050	4.060	4.000	4.140	4,764,000	4.0698	-0.98%
2023-11-16	0	4.090	4.060	4.090	4.030	4.200	5,408,000	22,187,980	4.1028	4.090	4.060	4.090	4.030	4.200	5,408,000	4.1028	-0.24%
2023-11-15	0	4.100	4.090	4.100	3.860	4.290	6,954,700	28,824,748	4.1446	4.100	4.090	4.100	3.860	4.290	6,954,700	4.1446	6.49%
2023-11-14	0	3.850	3.850	3.860	3.680	3.870	2,937,000	11,177,610	3.8058	3.850	3.850	3.860	3.680	3.870	2,937,000	3.8058	1.85%
2023-11-13	0	3.780	3.780	3.800	3.640	3.910	2,618,000	9,886,670	3.7764	3.780	3.780	3.800	3.640	3.910	2,618,000	3.7764	3.56%
2023-11-10	0	3.650	3.650	3.690	3.420	3.730	4,817,700	17,523,312	3.6373	3.650	3.650	3.690	3.420	3.730	4,817,700	3.6373	6.10%
2023-11-09	0	3.440	3.440	3.490	3.440	3.530	1,908,000	6,662,400	3.4918	3.440	3.440	3.490	3.440	3.530	1,908,000	3.4918	0.00%
2023-11-08	0	3.440	3.440	3.490	3.330	3.500	4,156,000	14,402,190	3.4654	3.440	3.440	3.490	3.330	3.500	4,156,000	3.4654	1.18%
2023-11-07	0	3.400	3.360	3.400	3.350	3.490	558,000	1,920,282	3.4414	3.400	3.360	3.400	3.350	3.490	558,000	3.4414	1.49%
2023-11-06	0	3.350	3.350	3.370	3.300	3.510	2,991,000	10,142,325	3.3909	3.350	3.350	3.370	3.300	3.510	2,991,000	3.3909	-4.01%
2023-11-03	0	3.490	3.460	3.500	3.340	3.610	3,339,000	11,695,980	3.5028	3.490	3.460	3.500	3.340	3.610	3,339,000	3.5028	6.40%
2023-11-02	0	3.280	3.280	3.340	3.230	3.480	1,665,850	5,579,017	3.3491	3.280	3.280	3.340	3.230	3.480	1,665,850	3.3491	-0.91%
2023-11-01	0	3.310	3.270	3.310	3.170	3.330	1,350,000	4,353,990	3.2252	3.310	3.270	3.310	3.170	3.330	1,350,000	3.2252	3.12%
2023-10-31	0	3.210	3.210	3.270	3.160	3.290	1,333,147	4,298,904	3.2246	3.210	3.210	3.270	3.160	3.290	1,333,147	3.2246	-0.93%
2023-10-30	0	3.240	3.240	3.280	3.240	3.630	2,733,050	9,120,222	3.3370	3.240	3.240	3.280	3.240	3.630	2,733,050	3.3370	-7.69%
2023-10-27	0	3.510	3.510	3.520	3.440	3.580	2,472,000	8,680,590	3.5116	3.510	3.510	3.520	3.440	3.580	2,472,000	3.5116	-0.57%
2023-10-26	0	3.530	3.510	3.530	3.340	3.580	2,211,968	7,735,937	3.4973	3.530	3.510	3.530	3.340	3.580	2,211,968	3.4973	2.32%
2023-10-25	0	3.450	3.390	3.450	3.270	3.780	6,846,900	23,623,601	3.4503	3.450	3.390	3.450	3.270	3.780	6,846,900	3.4503	-5.48%
2023-10-24	0	3.650	3.610	3.650	3.540	3.760	2,028,000	7,411,515	3.6546	3.650	3.610	3.650	3.540	3.760	2,028,000	3.6546	-1.88%
2023-10-20	0	3.720	3.710	3.740	3.630	3.870	1,577,050	5,880,306	3.7287	3.720	3.710	3.740	3.630	3.870	1,577,050	3.7287	-2.11%
2023-10-19	0	3.800	3.800	3.820	3.730	3.970	2,337,000	9,014,160	3.8572	3.800	3.800	3.820	3.730	3.970	2,337,000	3.8572	-1.30%
2023-10-18	0	3.850	3.850	3.890	3.840	4.040	1,857,000	7,359,090	3.9629	3.850	3.850	3.890	3.840	4.040	1,857,000	3.9629	-3.75%
2023-10-17	0	4.000	3.990	4.010	3.920	4.070	5,733,850	22,932,253	3.9995	4.000	3.990	4.010	3.920	4.070	5,733,850	3.9995	-0.74%
2023-10-16	0	4.030	4.000	4.030	3.820	4.050	3,553,000	14,139,560	3.9796	4.030	4.000	4.030	3.820	4.050	3,553,000	3.9796	5.22%
2023-10-13	0	3.830	3.820	3.830	3.770	3.890	888,000	3,394,050	3.8221	3.830	3.820	3.830	3.770	3.890	888,000	3.8221	-0.26%
2023-10-12	0	3.840	3.800	3.840	3.660	3.950	3,868,025	14,648,855	3.7872	3.840	3.800	3.840	3.660	3.950	3,868,025	3.7872	1.86%
2023-10-11	0	3.770	3.770	3.780	3.730	4.010	7,125,000	27,426,630	3.8494	3.770	3.770	3.780	3.730	4.010	7,125,000	3.8494	-3.83%
2023-10-10	0	3.920	3.920	3.930	3.830	4.190	4,861,800	19,437,002	3.9979	3.920	3.920	3.930	3.830	4.190	4,861,800	3.9979	-3.21%
2023-10-09	0	4.050	4.050	4.080	3.960	4.320	1,756,000	7,116,770	4.0528	4.050	4.050	4.080	3.960	4.320	1,756,000	4.0528	-1.70%
2023-10-06	0	4.120	4.070	4.120	4.070	4.230	2,218,200	9,208,213	4.1512	4.120	4.070	4.120	4.070	4.230	2,218,200	4.1512	0.00%
2023-10-05	0	4.120	4.100	4.130	4.020	4.200	1,527,000	6,276,474	4.1103	4.120	4.100	4.130	4.020	4.200	1,527,000	4.1103	-0.24%
2023-10-04	0	4.130	4.110	4.130	4.000	4.320	2,833,000	11,963,370	4.2229	4.130	4.110	4.130	4.000	4.320	2,833,000	4.2229	-3.28%
2023-10-03	0	4.270	4.230	4.270	4.170	4.580	5,760,450	25,779,450	4.4752	4.270	4.230	4.270	4.170	4.580	5,760,450	4.4752	-3.83%
2023-09-29	0	4.440	4.440	4.470	4.220	4.550	2,786,700	12,192,456	4.3752	4.440	4.440	4.470	4.220	4.550	2,786,700	4.3752	-0.45%
2023-09-28	0	4.460	4.430	4.460	4.020	4.560	14,548,709	62,999,357	4.3302	4.460	4.430	4.460	4.020	4.560	14,548,709	4.3302	10.67%
2023-09-27	0	4.030	4.010	4.040	3.840	4.070	7,772,437	30,738,517	3.9548	4.030	4.010	4.040	3.840	4.070	7,772,437	3.9548	5.22%
2023-09-26	0	3.830	3.790	3.840	3.760	3.960	4,851,000	18,686,370	3.8521	3.830	3.790	3.840	3.760	3.960	4,851,000	3.8521	-0.78%
2023-09-25	0	3.860	3.830	3.860	3.790	4.000	3,398,550	13,275,394	3.9062	3.860	3.830	3.860	3.790	4.000	3,398,550	3.9062	-0.52%
2023-09-22	0	3.880	3.860	3.880	3.720	3.940	3,680,700	14,239,494	3.8687	3.880	3.860	3.880	3.720	3.940	3,680,700	3.8687	-0.51%
2023-09-21	0	3.900	3.880	3.900	3.770	3.940	4,397,000	17,131,316	3.8961	3.900	3.880	3.900	3.770	3.940	4,397,000	3.8961	1.30%
2023-09-20	0	3.850	3.810	3.850	3.630	3.900	4,138,200	15,594,456	3.7684	3.850	3.810	3.850	3.630	3.900	4,138,200	3.7684	3.22%
2023-09-19	0	3.730	3.720	3.730	3.650	3.870	4,854,000	18,445,125	3.8000	3.730	3.720	3.730	3.650	3.870	4,854,000	3.8000	2.19%
2023-09-18	0	3.650	3.640	3.720	3.400	3.800	7,596,050	27,448,795	3.6136	3.650	3.640	3.720	3.400	3.800	7,596,050	3.6136	-2.93%
2023-09-15	0	3.760	3.760	3.780	3.540	3.910	8,438,874	32,064,545	3.7996	3.760	3.760	3.780	3.540	3.910	8,438,874	3.7996	5.32%
2023-09-14	0	3.570	3.570	3.590	3.420	3.620	4,825,000	17,158,820	3.5562	3.570	3.570	3.590	3.420	3.620	4,825,000	3.5562	2.88%
2023-09-13	0	3.470	3.430	3.470	3.310	3.490	3,268,750	11,189,671	3.4232	3.470	3.430	3.470	3.310	3.490	3,268,750	3.4232	5.47%
2023-09-12	0	3.290	3.240	3.290	3.150	3.340	3,320,500	10,893,137	3.2806	3.290	3.240	3.290	3.150	3.340	3,320,500	3.2806	0.00%
2023-09-11	0	3.290	3.250	3.290	3.210	3.470	5,487,800	18,460,586	3.3639	3.290	3.250	3.290	3.210	3.470	5,487,800	3.3639	2.49%
2023-09-07	0	3.210	3.210	3.240	3.180	3.380	3,102,000	10,131,780	3.2662	3.210	3.210	3.240	3.180	3.380	3,102,000	3.2662	-2.13%
2023-09-06	0	3.280	3.250	3.280	3.230	3.360	2,708,400	8,948,281	3.3039	3.280	3.250	3.280	3.230	3.360	2,708,400	3.3039	-0.30%
2023-09-05	0	3.290	3.260	3.290	3.080	3.340	5,678,976	18,475,624	3.2533	3.290	3.260	3.290	3.080	3.340	5,678,976	3.2533	7.17%
2023-09-04	0	3.070	3.070	3.090	2.850	3.130	8,016,137	24,373,845	3.0406	3.070	3.070	3.090	2.850	3.130	8,016,137	3.0406	8.10%
2023-08-31	0	2.840	2.800	2.840	2.680	2.920	1,572,000	4,448,400	2.8298	2.840	2.800	2.840	2.680	2.920	1,572,000	2.8298	3.27%
2023-08-30	0	2.750	2.740	2.750	2.680	2.970	5,473,000	15,256,210	2.7875	2.750	2.740	2.750	2.680	2.970	5,473,000	2.7875	-6.46%
2023-08-29	0	2.940	2.920	2.940	2.900	2.960	927,000	2,720,730	2.9350	2.940	2.920	2.940	2.900	2.960	927,000	2.9350	0.34%
2023-08-28	0	2.930	2.910	2.930	2.890	2.980	1,065,000	3,113,070	2.9231	2.930	2.910	2.930	2.890	2.980	1,065,000	2.9231	2.81%
2023-08-25	0	2.850	2.850	2.870	2.810	2.960	900,000	2,576,280	2.8625	2.850	2.850	2.870	2.810	2.960	900,000	2.8625	-3.39%
2023-08-24	0	2.950	2.930	2.960	2.850	2.980	1,092,200	3,182,544	2.9139	2.950	2.930	2.960	2.850	2.980	1,092,200	2.9139	2.79%
2023-08-23	0	2.870	2.840	2.880	2.810	2.920	702,000	2,010,360	2.8638	2.870	2.840	2.880	2.810	2.920	702,000	2.8638	0.35%
2023-08-22	0	2.860	2.840	2.870	2.840	2.980	2,175,000	6,283,857	2.8891	2.860	2.840	2.870	2.840	2.980	2,175,000	2.8891	-3.05%
2023-08-21	0	2.950	2.930	2.950	2.900	3.070	2,820,125	8,489,910	3.0105	2.950	2.930	2.950	2.900	3.070	2,820,125	3.0105	1.03%
2023-08-18	0	2.920	2.920	2.950	2.830	3.020	2,020,500	5,892,960	2.9166	2.920	2.920	2.950	2.830	3.020	2,020,500	2.9166	-2.67%
2023-08-17	0	3.000	3.000	3.050	2.850	3.260	5,454,250	16,921,672	3.1025	3.000	3.000	3.050	2.850	3.260	5,454,250	3.1025	1.01%
2023-08-16	0	2.970	2.960	2.990	2.740	3.020	11,685,600	34,205,357	2.9271	2.970	2.960	2.990	2.740	3.020	11,685,600	2.9271	9.19%
2023-08-15	0	2.720	2.710	2.760	2.680	2.780	1,610,000	4,401,920	2.7341	2.720	2.710	2.760	2.680	2.780	1,610,000	2.7341	1.49%
2023-08-14	0	2.680	2.690	2.720	2.600	2.750	810,000	2,155,998	2.6617	2.680	2.690	2.720	2.600	2.750	810,000	2.6617	0.37%
2023-08-11	0	2.670	2.690	2.730	2.610	2.780	1,461,250	3,910,781	2.6763	2.670	2.690	2.730	2.610	2.780	1,461,250	2.6763	-3.26%
2023-08-10	0	2.760	2.740	2.800	2.590	2.760	1,140,000	3,033,240	2.6607	2.760	2.740	2.800	2.590	2.760	1,140,000	2.6607	4.15%
2023-08-09	0	2.650	2.630	2.650	2.560	2.700	1,788,000	4,723,290	2.6417	2.650	2.630	2.650	2.560	2.700	1,788,000	2.6417	1.92%
2023-08-08	0	2.600	2.560	2.600	2.450	2.600	1,213,350	3,079,297	2.5378	2.600	2.560	2.600	2.450	2.600	1,213,350	2.5378	2.36%
2023-08-07	0	2.540	2.500	2.540	2.350	2.550	1,130,000	2,774,930	2.4557	2.540	2.500	2.540	2.350	2.550	1,130,000	2.4557	7.17%
2023-08-04	0	2.370	2.370	2.380	2.360	2.410	428,175	1,021,662	2.3861	2.370	2.370	2.380	2.360	2.410	428,175	2.3861	0.42%
2023-08-03	0	2.360	2.360	2.380	2.340	2.440	443,500	1,048,019	2.3631	2.360	2.360	2.380	2.340	2.440	443,500	2.3631	-2.48%
2023-08-02	0	2.420	2.410	2.440	2.350	2.460	598,500	1,422,000	2.3759	2.420	2.410	2.440	2.350	2.460	598,500	2.3759	-0.82%
2023-08-01	0	2.440	2.400	2.440	2.380	2.440	123,000	296,010	2.4066	2.440	2.400	2.440	2.380	2.440	123,000	2.4066	1.24%
2023-07-31	0	2.410	2.390	2.410	2.320	2.470	1,791,000	4,272,060	2.3853	2.410	2.390	2.410	2.320	2.470	1,791,000	2.3853	0.42%
2023-07-28	0	2.400	2.380	2.420	2.300	2.410	1,353,000	3,168,480	2.3418	2.400	2.380	2.420	2.300	2.410	1,353,000	2.3418	0.84%
2023-07-27	0	2.380	2.340	2.380	2.300	2.430	1,467,000	3,419,430	2.3309	2.380	2.340	2.380	2.300	2.430	1,467,000	2.3309	0.00%
2023-07-26	0	2.380	2.340	2.380	2.330	2.400	192,000	454,530	2.3673	2.380	2.340	2.380	2.330	2.400	192,000	2.3673	2.15%
2023-07-25	0	2.330	2.330	2.340	2.310	2.440	1,168,500	2,732,280	2.3383	2.330	2.330	2.340	2.310	2.440	1,168,500	2.3383	-0.43%
2023-07-24	0	2.340	2.320	2.340	2.250	2.400	1,374,500	3,162,540	2.3009	2.340	2.320	2.340	2.250	2.400	1,374,500	2.3009	-2.09%
2023-07-21	0	2.390	2.390	2.420	2.330	2.530	1,257,137	3,012,075	2.3960	2.390	2.390	2.420	2.330	2.530	1,257,137	2.3960	-5.53%
2023-07-20	0	2.530	2.510	2.530	2.430	2.590	2,538,125	6,411,335	2.5260	2.530	2.510	2.530	2.430	2.590	2,538,125	2.5260	1.61%
2023-07-19	0	2.490	2.450	2.490	2.300	2.500	1,983,050	4,766,842	2.4038	2.490	2.450	2.490	2.300	2.500	1,983,050	2.4038	9.21%
2023-07-18	0	2.280	2.290	2.300	2.210	2.300	1,389,000	3,114,756	2.2424	2.280	2.290	2.300	2.210	2.300	1,389,000	2.2424	1.79%
2023-07-14	0	2.240	2.230	2.240	2.170	2.280	369,050	825,468	2.2367	2.240	2.230	2.240	2.170	2.280	369,050	2.2367	2.75%
2023-07-13	0	2.180	2.170	2.210	2.140	2.250	819,000	1,806,180	2.2053	2.180	2.170	2.210	2.140	2.250	819,000	2.2053	0.93%
2023-07-12	0	2.160	2.140	2.160	2.120	2.190	768,000	1,652,370	2.1515	2.160	2.140	2.160	2.120	2.190	768,000	2.1515	0.47%
2023-07-11	0	2.150	2.110	2.150	1.920	2.150	942,000	1,922,610	2.0410	2.150	2.110	2.150	1.920	2.150	942,000	2.0410	10.82%
2023-07-10	0	1.940	1.930	1.940	1.920	1.980	438,000	853,590	1.9488	1.940	1.930	1.940	1.920	1.980	438,000	1.9488	-2.02%
2023-07-07	0	1.980	1.930	1.980	1.850	1.980	726,000	1,398,600	1.9264	1.980	1.930	1.980	1.850	1.980	726,000	1.9264	3.66%
2023-07-06	0	1.910	1.900	1.910	1.880	1.940	706,000	1,338,500	1.8959	1.910	1.900	1.910	1.880	1.940	706,000	1.8959	-1.04%
2023-07-05	0	1.930	1.910	1.930	1.910	1.970	444,000	860,430	1.9379	1.930	1.910	1.930	1.910	1.970	444,000	1.9379	-2.53%
2023-07-04	0	1.980	1.980	1.990	1.950	2.040	666,000	1,318,830	1.9802	1.980	1.980	1.990	1.950	2.040	666,000	1.9802	-3.41%
2023-07-03	0	2.050	2.050	2.060	1.980	2.060	512,000	1,039,910	2.0311	2.050	2.050	2.060	1.980	2.060	512,000	2.0311	3.54%
2023-06-30	0	1.980	1.970	1.990	1.870	1.990	261,000	509,112	1.9506	1.980	1.970	1.990	1.870	1.990	261,000	1.9506	1.54%
2023-06-29	0	1.950	1.900	1.950	1.820	1.950	573,000	1,080,330	1.8854	1.950	1.900	1.950	1.820	1.950	573,000	1.8854	1.04%
2023-06-28	0	1.930	1.910	1.930	1.900	1.940	804,000	1,541,190	1.9169	1.930	1.910	1.930	1.900	1.940	804,000	1.9169	-1.03%
2023-06-27	0	1.950	1.940	1.950	1.910	1.980	456,050	883,863	1.9381	1.950	1.940	1.950	1.910	1.980	456,050	1.9381	0.52%
2023-06-26	0	1.940	1.900	1.940	1.900	2.000	411,000	789,540	1.9210	1.940	1.900	1.940	1.900	2.000	411,000	1.9210	0.00%
2023-06-23	0	1.940	1.900	1.940	1.880	1.940	546,000	1,036,650	1.8986	1.940	1.900	1.940	1.880	1.940	546,000	1.8986	1.04%
2023-06-21	0	1.920	1.920	1.940	1.900	2.050	1,172,150	2,312,147	1.9726	1.920	1.920	1.940	1.900	2.050	1,172,150	1.9726	-4.48%
2023-06-20	0	2.010	2.010	2.030	1.990	2.120	1,021,000	2,102,210	2.0590	2.010	2.010	2.030	1.990	2.120	1,021,000	2.0590	1.01%
2023-06-19	0	1.990	1.950	2.000	1.980	2.030	333,000	666,390	2.0012	1.990	1.950	2.000	1.980	2.030	333,000	2.0012	-1.00%
2023-06-16	0	2.010	1.980	2.010	1.970	2.050	711,000	1,427,010	2.0070	2.010	1.980	2.010	1.970	2.050	711,000	2.0070	1.01%
2023-06-15	0	1.990	1.950	2.000	1.900	2.000	768,000	1,489,020	1.9388	1.990	1.950	2.000	1.900	2.000	768,000	1.9388	2.58%
2023-06-14	0	1.940	1.910	1.940	1.900	1.940	129,000	247,830	1.9212	1.940	1.910	1.940	1.900	1.940	129,000	1.9212	0.00%
2023-06-13	0	1.940	1.900	1.940	1.840	1.930	480,450	901,384	1.8761	1.940	1.900	1.940	1.840	1.930	480,450	1.8761	4.30%
2023-06-12	0	1.860	1.860	1.880	1.840	1.910	1,163,020	2,173,416	1.8688	1.860	1.860	1.880	1.840	1.910	1,163,020	1.8688	-0.53%
2023-06-09	0	1.870	1.870	1.900	1.870	2.000	1,353,000	2,607,510	1.9272	1.870	1.870	1.900	1.870	2.000	1,353,000	1.9272	-8.33%
2023-06-08	0	2.040	1.990	2.040	1.990	2.040	405,000	810,120	2.0003	2.040	1.990	2.040	1.990	2.040	405,000	2.0003	0.00%
2023-06-07	0	2.040	2.000	2.040	1.970	2.050	639,000	1,295,850	2.0279	2.040	2.000	2.040	1.970	2.050	639,000	2.0279	3.55%
2023-06-06	0	1.970	1.960	1.990	1.960	2.020	908,000	1,811,730	1.9953	1.970	1.960	1.990	1.960	2.020	908,000	1.9953	-0.51%
2023-06-05	0	1.980	1.970	2.000	1.950	2.090	951,000	1,907,250	2.0055	1.980	1.970	2.000	1.950	2.090	951,000	2.0055	-3.41%
2023-06-02	0	2.050	2.000	2.050	1.900	2.100	1,149,000	2,341,440	2.0378	2.050	2.000	2.050	1.900	2.100	1,149,000	2.0378	7.33%
2023-06-01	0	1.910	1.880	1.920	1.860	1.950	474,000	904,620	1.9085	1.910	1.880	1.920	1.860	1.950	474,000	1.9085	2.69%
2023-05-31	0	1.860	1.820	1.860	1.800	2.030	2,445,000	4,547,280	1.8598	1.860	1.820	1.860	1.800	2.030	2,445,000	1.8598	-9.71%
2023-05-30	0	2.060	2.050	2.060	2.050	2.220	1,164,000	2,425,200	2.0835	2.060	2.050	2.060	2.050	2.220	1,164,000	2.0835	-3.74%
2023-05-29	0	2.140	2.150	2.200	2.130	2.240	351,000	759,840	2.1648	2.140	2.150	2.200	2.130	2.240	351,000	2.1648	-2.73%
2023-05-25	0	2.200	2.190	2.200	2.160	2.280	1,416,000	3,113,940	2.1991	2.200	2.190	2.200	2.160	2.280	1,416,000	2.1991	-3.51%
2023-05-24	0	2.280	2.250	2.280	2.230	2.350	637,550	1,458,292	2.2873	2.280	2.250	2.280	2.230	2.350	637,550	2.2873	1.33%
2023-05-23	0	2.250	2.250	2.300	2.210	2.320	343,350	782,827	2.2800	2.250	2.250	2.300	2.210	2.320	343,350	2.2800	-4.66%
2023-05-22	0	2.360	2.350	2.360	2.340	2.400	627,023	1,487,093	2.3717	2.360	2.350	2.360	2.340	2.400	627,023	2.3717	-1.26%
2023-05-19	0	2.390	2.380	2.390	2.380	2.430	228,000	545,130	2.3909	2.390	2.380	2.390	2.380	2.430	228,000	2.3909	-3.63%
2023-05-18	0	2.480	2.440	2.480	2.410	2.530	799,000	1,969,920	2.4655	2.480	2.440	2.480	2.410	2.530	799,000	2.4655	2.90%
2023-05-17	0	2.410	2.390	2.410	2.380	2.420	663,050	1,591,707	2.4006	2.410	2.390	2.410	2.380	2.420	663,050	2.4006	-0.41%
2023-05-16	0	2.420	2.430	2.480	2.400	2.530	1,675,350	4,129,307	2.4647	2.420	2.430	2.480	2.400	2.530	1,675,350	2.4647	-6.92%
2023-05-15	0	2.600	2.570	2.600	2.490	2.610	609,000	1,563,330	2.5670	2.600	2.570	2.600	2.490	2.610	609,000	2.5670	1.96%
2023-05-12	0	2.550	2.530	2.550	2.490	2.600	1,620,000	4,082,280	2.5199	2.550	2.530	2.550	2.490	2.600	1,620,000	2.5199	-3.04%
2023-05-11	0	2.630	2.580	2.630	2.560	2.680	1,542,000	4,013,700	2.6029	2.630	2.580	2.630	2.560	2.680	1,542,000	2.6029	-1.13%
2023-05-10	0	2.660	2.640	2.660	2.580	2.830	2,034,000	5,485,860	2.6971	2.660	2.640	2.660	2.580	2.830	2,034,000	2.6971	-6.34%
2023-05-09	0	2.840	2.780	2.840	2.760	2.950	2,209,800	6,270,054	2.8374	2.840	2.780	2.840	2.760	2.950	2,209,800	2.8374	-1.73%
2023-05-08	0	2.890	2.870	2.890	2.800	2.950	2,076,000	5,934,780	2.8588	2.890	2.870	2.890	2.800	2.950	2,076,000	2.8588	2.12%
2023-05-05	0	2.830	2.760	2.830	2.750	2.830	545,420	1,521,203	2.7890	2.830	2.760	2.830	2.750	2.830	545,420	2.7890	0.71%
2023-05-04	0	2.810	2.760	2.820	2.750	2.850	580,500	1,623,150	2.7961	2.810	2.760	2.820	2.750	2.850	580,500	2.7961	2.18%
2023-05-03	0	2.750	2.740	2.800	2.660	2.800	1,536,400	4,178,564	2.7197	2.750	2.740	2.800	2.660	2.800	1,536,400	2.7197	0.73%
2023-05-02	0	2.730	2.730	2.810	2.710	2.840	675,000	1,871,280	2.7723	2.730	2.730	2.810	2.710	2.840	675,000	2.7723	-2.85%
2023-04-28	0	2.810	2.800	2.850	2.770	2.930	1,331,450	3,773,663	2.8343	2.810	2.800	2.850	2.770	2.930	1,331,450	2.8343	-0.35%
2023-04-27	0	2.820	2.820	2.860	2.740	2.900	672,250	1,903,422	2.8314	2.820	2.820	2.860	2.740	2.900	672,250	2.8314	-2.76%
2023-04-26	0	2.900	2.870	2.920	2.880	2.920	280,000	810,650	2.8952	2.900	2.870	2.920	2.880	2.920	280,000	2.8952	-1.36%
2023-04-25	0	2.940	2.880	2.940	2.820	2.940	567,000	1,640,670	2.8936	2.940	2.880	2.940	2.820	2.940	567,000	2.8936	-0.34%
2023-04-24	0	2.950	2.890	2.950	2.870	2.980	849,000	2,483,010	2.9246	2.950	2.890	2.950	2.870	2.980	849,000	2.9246	0.34%
2023-04-21	0	2.940	2.880	2.940	2.880	3.060	2,424,000	7,129,320	2.9411	2.940	2.880	2.940	2.880	3.060	2,424,000	2.9411	-4.55%
2023-04-20	0	3.080	3.040	3.070	3.000	3.100	567,000	1,720,920	3.0351	3.080	3.040	3.070	3.000	3.100	567,000	3.0351	0.00%
2023-04-19	0	3.080	3.060	3.100	3.080	3.130	237,000	735,000	3.1013	3.080	3.060	3.100	3.080	3.130	237,000	3.1013	-1.91%
2023-04-18	0	3.140	3.120	3.150	3.090	3.160	253,200	789,138	3.1167	3.140	3.120	3.150	3.090	3.160	253,200	3.1167	0.96%
2023-04-17	0	3.110	3.100	3.150	3.050	3.120	378,000	1,159,650	3.0679	3.110	3.100	3.150	3.050	3.120	378,000	3.0679	0.65%
2023-04-14	0	3.090	3.070	3.110	3.070	3.140	830,000	2,577,920	3.1059	3.090	3.070	3.110	3.070	3.140	830,000	3.1059	-1.59%
2023-04-13	0	3.140	3.130	3.150	3.110	3.220	573,000	1,804,080	3.1485	3.140	3.130	3.150	3.110	3.220	573,000	3.1485	-0.95%
2023-04-12	0	3.170	3.130	3.180	3.120	3.300	1,118,050	3,566,748	3.1902	3.170	3.130	3.180	3.120	3.300	1,118,050	3.1902	2.59%
2023-04-11	0	3.090	3.090	3.120	3.010	3.150	1,167,000	3,595,230	3.0807	3.090	3.090	3.120	3.010	3.150	1,167,000	3.0807	-3.13%
2023-04-06	0	3.190	3.180	3.290	3.190	3.360	804,000	2,624,310	3.2641	3.190	3.180	3.290	3.190	3.360	804,000	3.2641	-3.33%
2023-04-04	0	3.300	3.260	3.340	3.200	3.400	1,519,769	4,984,991	3.2801	3.300	3.260	3.340	3.200	3.400	1,519,769	3.2801	1.23%
2023-04-03	0	3.260	3.240	3.260	2.980	3.260	1,365,000	4,237,530	3.1044	3.260	3.240	3.260	2.980	3.260	1,365,000	3.1044	4.82%
2023-03-31	0	3.110	3.110	3.120	3.070	3.210	1,220,100	3,846,030	3.1522	3.110	3.110	3.120	3.070	3.210	1,220,100	3.1522	-0.96%
2023-03-30	0	3.140	3.120	3.150	2.980	3.160	1,302,000	3,998,970	3.0714	3.140	3.120	3.150	2.980	3.160	1,302,000	3.0714	5.72%
2023-03-29	0	2.970	2.960	2.990	2.900	3.040	934,600	2,784,382	2.9792	2.970	2.960	2.990	2.900	3.040	934,600	2.9792	0.00%
2023-03-28	0	2.970	2.960	2.990	2.940	3.080	537,000	1,606,440	2.9915	2.970	2.960	2.990	2.940	3.080	537,000	2.9915	2.41%
2023-03-27	0	2.900	2.900	2.920	2.780	2.970	954,100	2,730,110	2.8615	2.900	2.900	2.920	2.780	2.970	954,100	2.8615	0.69%
2023-03-24	0	2.880	2.880	2.940	2.850	3.060	2,648,000	7,698,570	2.9073	2.880	2.880	2.940	2.850	3.060	2,648,000	2.9073	-5.57%
2023-03-23	0	3.050	3.070	3.120	3.000	3.150	2,179,200	6,676,055	3.0635	3.050	3.070	3.120	3.000	3.150	2,179,200	3.0635	-0.33%
2023-03-22	0	3.060	3.040	3.060	3.040	3.470	3,395,962	10,954,888	3.2259	3.060	3.040	3.060	3.040	3.470	3,395,962	3.2259	-4.38%
2023-03-21	0	3.200	3.150	3.210	3.000	3.200	1,255,000	3,901,920	3.1091	3.200	3.150	3.210	3.000	3.200	1,255,000	3.1091	6.67%
2023-03-20	0	3.000	2.990	3.050	3.000	3.280	1,314,000	4,130,475	3.1434	3.000	2.990	3.050	3.000	3.280	1,314,000	3.1434	-5.66%
2023-03-17	0	3.180	3.150	3.180	3.180	3.370	1,230,000	4,021,050	3.2691	3.180	3.150	3.180	3.180	3.370	1,230,000	3.2691	-2.45%
2023-03-16	0	3.260	3.220	3.260	3.100	3.390	1,529,000	4,881,470	3.1926	3.260	3.220	3.260	3.100	3.390	1,529,000	3.1926	-0.31%
2023-03-15	0	3.270	3.240	3.280	3.090	3.270	938,730	2,990,245	3.1854	3.270	3.240	3.280	3.090	3.270	938,730	3.1854	5.48%
2023-03-14	0	3.100	3.080	3.140	3.030	3.350	1,959,700	6,100,168	3.1128	3.100	3.080	3.140	3.030	3.350	1,959,700	3.1128	-6.06%
2023-03-13	0	3.300	3.280	3.300	3.140	3.350	1,143,000	3,709,440	3.2454	3.300	3.280	3.300	3.140	3.350	1,143,000	3.2454	6.11%
2023-03-10	0	3.110	3.100	3.110	3.080	3.180	1,172,625	3,646,412	3.1096	3.110	3.100	3.110	3.080	3.180	1,172,625	3.1096	-2.20%
2023-03-09	0	3.180	3.180	3.200	3.090	3.230	1,950,000	6,113,970	3.1354	3.180	3.180	3.200	3.090	3.230	1,950,000	3.1354	0.00%
2023-03-08	0	3.180	3.170	3.190	3.130	3.350	3,150,000	10,050,390	3.1906	3.180	3.170	3.190	3.130	3.350	3,150,000	3.1906	-5.07%
2023-03-07	0	3.350	3.350	3.370	3.290	3.760	3,915,000	13,876,290	3.5444	3.350	3.350	3.370	3.290	3.760	3,915,000	3.5444	-5.63%
2023-03-06	0	3.550	3.550	3.570	3.470	3.740	2,804,800	10,130,798	3.6120	3.550	3.550	3.570	3.470	3.740	2,804,800	3.6120	-4.31%
2023-03-03	0	3.710	3.700	3.710	3.390	3.770	4,488,474	16,264,872	3.6237	3.710	3.700	3.710	3.390	3.770	4,488,474	3.6237	9.12%
2023-03-02	0	3.400	3.360	3.400	3.260	3.400	480,000	1,602,180	3.3379	3.400	3.360	3.400	3.260	3.400	480,000	3.3379	0.29%
2023-03-01	0	3.390	3.360	3.380	3.190	3.390	795,000	2,635,200	3.3147	3.390	3.360	3.380	3.190	3.390	795,000	3.3147	5.94%
2023-02-28	0	3.200	3.200	3.230	3.170	3.420	1,992,000	6,517,410	3.2718	3.200	3.200	3.230	3.170	3.420	1,992,000	3.2718	-4.76%
2023-02-27	0	3.360	3.350	3.400	3.260	3.460	2,565,700	8,686,435	3.3856	3.360	3.350	3.400	3.260	3.460	2,565,700	3.3856	3.38%
2023-02-24	0	3.250	3.230	3.270	3.190	3.340	845,100	2,735,130	3.2365	3.250	3.230	3.270	3.190	3.340	845,100	3.2365	-2.40%
2023-02-23	0	3.330	3.330	3.340	3.260	3.430	1,311,375	4,368,577	3.3313	3.330	3.330	3.340	3.260	3.430	1,311,375	3.3313	-1.77%
2023-02-22	0	3.390	3.350	3.440	3.300	3.500	1,802,000	6,128,070	3.4007	3.390	3.350	3.440	3.300	3.500	1,802,000	3.4007	-0.29%
2023-02-21	0	3.400	3.390	3.410	3.010	3.560	4,629,500	15,698,145	3.3909	3.400	3.390	3.410	3.010	3.560	4,629,500	3.3909	11.84%
2023-02-20	0	3.040	2.990	3.050	2.850	3.050	2,999,000	8,806,900	2.9366	3.040	2.990	3.050	2.850	3.050	2,999,000	2.9366	3.75%
2023-02-17	0	2.930	2.950	3.000	2.900	3.020	609,050	1,784,696	2.9303	2.930	2.950	3.000	2.900	3.020	609,050	2.9303	0.00%
2023-02-16	0	2.930	2.920	2.950	2.900	3.030	1,003,000	2,975,720	2.9668	2.930	2.920	2.950	2.900	3.030	1,003,000	2.9668	0.00%
2023-02-15	0	2.930	2.940	3.010	2.860	2.940	636,000	1,845,470	2.9017	2.930	2.940	3.010	2.860	2.940	636,000	2.9017	-0.34%
2023-02-14	0	2.940	2.940	2.980	2.910	3.140	2,140,000	6,413,910	2.9972	2.940	2.940	2.980	2.910	3.140	2,140,000	2.9972	-5.47%
2023-02-13	0	3.110	3.070	3.120	3.050	3.160	1,269,000	3,936,600	3.1021	3.110	3.070	3.120	3.050	3.160	1,269,000	3.1021	-1.27%
2023-02-10	0	3.150	3.140	3.160	3.100	3.200	2,124,500	6,685,585	3.1469	3.150	3.140	3.160	3.100	3.200	2,124,500	3.1469	-0.32%
2023-02-09	0	3.160	3.130	3.180	3.100	3.180	396,000	1,242,540	3.1377	3.160	3.130	3.180	3.100	3.180	396,000	3.1377	1.28%
2023-02-08	0	3.120	3.100	3.130	3.060	3.270	1,044,925	3,300,528	3.1586	3.120	3.100	3.130	3.060	3.270	1,044,925	3.1586	-1.89%
2023-02-07	0	3.180	3.160	3.190	3.090	3.270	1,401,050	4,418,884	3.1540	3.180	3.160	3.190	3.090	3.270	1,401,050	3.1540	-0.31%
2023-02-06	0	3.190	3.120	3.200	3.100	3.380	2,949,379	9,381,064	3.1807	3.190	3.120	3.200	3.100	3.380	2,949,379	3.1807	-5.62%
2023-02-03	0	3.380	3.360	3.380	3.340	3.470	1,003,500	3,414,135	3.4022	3.380	3.360	3.380	3.340	3.470	1,003,500	3.4022	-2.59%
2023-02-02	0	3.470	3.430	3.470	3.400	3.550	2,166,000	7,531,890	3.4773	3.470	3.430	3.470	3.400	3.550	2,166,000	3.4773	0.58%
2023-02-01	0	3.450	3.430	3.450	3.150	3.500	4,063,525	13,555,567	3.3359	3.450	3.430	3.450	3.150	3.500	4,063,525	3.3359	9.52%
2023-01-31	0	3.150	3.110	3.160	3.050	3.360	4,366,000	13,890,040	3.1814	3.150	3.110	3.160	3.050	3.360	4,366,000	3.1814	-7.35%
2023-01-30	0	3.400	3.350	3.400	3.320	3.500	2,405,750	8,190,130	3.4044	3.400	3.350	3.400	3.320	3.500	2,405,750	3.4044	-2.02%
2023-01-27	0	3.470	3.420	3.480	3.260	3.500	2,180,000	7,364,950	3.3784	3.470	3.420	3.480	3.260	3.500	2,180,000	3.3784	2.66%
2023-01-26	0	3.380	3.350	3.380	3.000	3.540	6,416,000	21,861,720	3.4074	3.380	3.350	3.380	3.000	3.540	6,416,000	3.4074	9.74%
2023-01-20	0	3.080	3.060	3.090	2.870	3.110	4,100,000	12,408,140	3.0264	3.080	3.060	3.090	2.870	3.110	4,100,000	3.0264	4.76%
2023-01-19	0	2.940	2.920	2.940	2.890	3.060	5,893,100	17,576,557	2.9826	2.940	2.920	2.940	2.890	3.060	5,893,100	2.9826	2.08%
2023-01-18	0	2.880	2.860	2.880	2.680	2.900	3,990,000	11,287,470	2.8289	2.880	2.860	2.880	2.680	2.900	3,990,000	2.8289	7.87%
2023-01-17	0	2.670	2.670	2.680	2.450	2.680	1,392,000	3,629,070	2.6071	2.670	2.670	2.680	2.450	2.680	1,392,000	2.6071	5.53%
2023-01-16	0	2.530	2.510	2.550	2.480	2.570	958,350	2,421,880	2.5271	2.530	2.510	2.550	2.480	2.570	958,350	2.5271	-0.78%
2023-01-13	0	2.550	2.520	2.550	2.470	2.630	1,872,250	4,776,412	2.5512	2.550	2.520	2.550	2.470	2.630	1,872,250	2.5512	3.24%
2023-01-12	0	2.470	2.480	2.500	2.450	2.600	1,920,000	4,861,170	2.5319	2.470	2.480	2.500	2.450	2.600	1,920,000	2.5319	-1.98%
2023-01-11	0	2.520	2.470	2.520	2.330	2.650	5,435,000	13,592,750	2.5010	2.520	2.470	2.520	2.330	2.650	5,435,000	2.5010	10.53%
2023-01-10	0	2.280	2.260	2.300	2.230	2.330	1,177,062	2,678,257	2.2754	2.280	2.260	2.300	2.230	2.330	1,177,062	2.2754	0.44%
2023-01-09	0	2.270	2.240	2.280	2.200	2.280	1,455,834	3,275,914	2.2502	2.270	2.240	2.280	2.200	2.280	1,455,834	2.2502	3.18%
2023-01-06	0	2.200	2.170	2.200	2.160	2.220	1,962,000	4,298,760	2.1910	2.200	2.170	2.200	2.160	2.220	1,962,000	2.1910	-0.45%
2023-01-05	0	2.210	2.170	2.210	2.160	2.250	841,900	1,847,896	2.1949	2.210	2.170	2.210	2.160	2.250	841,900	2.1949	-2.21%
2023-01-04	0	2.260	2.260	2.300	2.160	2.300	2,100,500	4,704,775	2.2398	2.260	2.260	2.300	2.160	2.300	2,100,500	2.2398	1.80%
2023-01-03	0	2.220	2.200	2.220	2.050	2.240	3,864,400	8,464,508	2.1904	2.220	2.200	2.220	2.050	2.240	3,864,400	2.1904	8.29%
2022-12-30	0	2.050	2.040	2.060	1.980	2.050	662,543	1,349,919	2.0375	2.050	2.040	2.060	1.980	2.050	662,543	2.0375	4.06%
2022-12-29	0	1.970	1.970	2.000	1.970	2.030	183,000	364,650	1.9926	1.970	1.970	2.000	1.970	2.030	183,000	1.9926	-2.96%
2022-12-28	0	2.030	2.020	2.030	1.950	2.070	806,000	1,614,010	2.0025	2.030	2.020	2.030	1.950	2.070	806,000	2.0025	4.10%
2022-12-23	0	1.950	1.950	1.970	1.920	2.000	643,200	1,262,042	1.9621	1.950	1.950	1.970	1.920	2.000	643,200	1.9621	-0.51%
2022-12-22	0	1.960	1.950	1.980	1.940	2.000	622,000	1,218,300	1.9587	1.960	1.950	1.980	1.940	2.000	622,000	1.9587	-0.51%
2022-12-21	0	1.970	1.970	2.010	1.970	2.010	304,000	601,210	1.9777	1.970	1.970	2.010	1.970	2.010	304,000	1.9777	-1.99%
2022-12-20	0	2.010	1.970	2.010	1.940	2.020	1,155,500	2,287,580	1.9797	2.010	1.970	2.010	1.940	2.020	1,155,500	1.9797	-1.95%
2022-12-19	0	2.050	2.020	2.050	2.000	2.080	198,000	404,520	2.0430	2.050	2.020	2.050	2.000	2.080	198,000	2.0430	0.99%
2022-12-16	0	2.030	2.010	2.050	1.990	2.050	797,000	1,613,610	2.0246	2.030	2.010	2.050	1.990	2.050	797,000	2.0246	1.50%
2022-12-15	0	2.000	2.000	2.030	1.980	2.030	353,000	706,100	2.0003	2.000	2.000	2.030	1.980	2.030	353,000	2.0003	-1.48%
2022-12-14	0	2.030	2.010	2.030	1.970	2.040	1,530,000	3,086,850	2.0175	2.030	2.010	2.030	1.970	2.040	1,530,000	2.0175	3.05%
2022-12-13	0	1.970	1.960	1.970	1.930	1.980	825,000	1,612,740	1.9548	1.970	1.960	1.970	1.930	1.980	825,000	1.9548	0.00%
2022-12-12	0	1.970	1.950	1.970	1.940	1.990	436,100	851,581	1.9527	1.970	1.950	1.970	1.940	1.990	436,100	1.9527	-1.01%
2022-12-09	0	1.990	1.950	1.990	1.950	2.000	1,300,000	2,556,660	1.9667	1.990	1.950	1.990	1.950	2.000	1,300,000	1.9667	0.51%
2022-12-08	0	1.980	1.960	1.980	1.940	2.020	719,000	1,419,570	1.9744	1.980	1.960	1.980	1.940	2.020	719,000	1.9744	1.02%
2022-12-07	0	1.960	1.950	1.970	1.940	2.050	1,814,000	3,624,440	1.9980	1.960	1.950	1.970	1.940	2.050	1,814,000	1.9980	-2.49%
2022-12-06	0	2.010	1.990	2.010	1.920	2.120	3,610,214	7,272,602	2.0145	2.010	1.990	2.010	1.920	2.120	3,610,214	2.0145	4.15%
2022-12-05	0	1.930	1.930	1.970	1.870	2.030	3,618,000	7,000,950	1.9350	1.930	1.930	1.970	1.870	2.030	3,618,000	1.9350	-3.02%
2022-12-02	0	1.990	1.970	2.000	1.960	2.010	370,100	733,122	1.9809	1.990	1.970	2.000	1.960	2.010	370,100	1.9809	-0.50%
2022-12-01	0	2.000	1.990	2.000	1.970	2.030	2,259,000	4,512,060	1.9974	2.000	1.990	2.000	1.970	2.030	2,259,000	1.9974	0.50%
2022-11-30	0	1.990	1.970	1.990	1.950	2.030	1,935,700	3,841,383	1.9845	1.990	1.970	1.990	1.950	2.030	1,935,700	1.9845	1.53%
2022-11-29	0	1.960	1.940	1.950	1.890	2.020	1,912,500	3,751,890	1.9618	1.960	1.940	1.950	1.890	2.020	1,912,500	1.9618	4.81%
2022-11-28	0	1.870	1.860	1.880	1.810	1.910	357,000	662,430	1.8555	1.870	1.860	1.880	1.810	1.910	357,000	1.8555	-0.53%
2022-11-25	0	1.880	1.860	1.900	1.830	1.880	192,000	359,130	1.8705	1.880	1.860	1.900	1.830	1.880	192,000	1.8705	0.53%
2022-11-24	0	1.870	1.870	1.890	1.810	1.880	1,129,000	2,076,640	1.8394	1.870	1.870	1.890	1.810	1.880	1,129,000	1.8394	1.63%
2022-11-23	0	1.840	1.840	1.850	1.800	1.920	3,043,200	5,596,168	1.8389	1.840	1.840	1.850	1.800	1.920	3,043,200	1.8389	0.00%
2022-11-22	0	1.840	1.840	1.860	1.820	1.910	1,806,000	3,321,690	1.8393	1.840	1.840	1.860	1.820	1.910	1,806,000	1.8393	0.55%
2022-11-21	0	1.830	1.830	1.840	1.800	1.860	957,100	1,746,564	1.8249	1.830	1.830	1.840	1.800	1.860	957,100	1.8249	-3.68%
2022-11-18	0	1.900	1.900	1.910	1.850	1.930	1,476,000	2,772,000	1.8780	1.900	1.900	1.910	1.850	1.930	1,476,000	1.8780	0.00%
2022-11-17	0	1.900	1.880	1.890	1.880	1.910	393,125	743,451	1.8911	1.900	1.880	1.890	1.880	1.910	393,125	1.8911	0.00%
2022-11-16	0	1.900	1.900	1.930	1.880	1.930	987,000	1,880,700	1.9055	1.900	1.900	1.930	1.880	1.930	987,000	1.9055	0.53%
2022-11-15	0	1.890	1.890	1.910	1.850	1.950	1,782,024	3,368,862	1.8905	1.890	1.890	1.910	1.850	1.950	1,782,024	1.8905	3.28%
2022-11-14	0	1.830	1.830	1.840	1.830	1.960	1,347,000	2,549,730	1.8929	1.830	1.830	1.840	1.830	1.960	1,347,000	1.8929	-2.66%
2022-11-11	0	1.880	1.880	1.900	1.850	1.960	1,134,000	2,138,790	1.8861	1.880	1.880	1.900	1.850	1.960	1,134,000	1.8861	1.62%
2022-11-10	0	1.850	1.830	1.840	1.800	1.900	597,000	1,095,000	1.8342	1.850	1.830	1.840	1.800	1.900	597,000	1.8342	-1.07%
2022-11-09	0	1.870	1.870	1.900	1.850	1.960	891,000	1,682,157	1.8879	1.870	1.870	1.900	1.850	1.960	891,000	1.8879	-2.60%
2022-11-08	0	1.920	1.890	1.920	1.890	1.970	1,419,000	2,746,350	1.9354	1.920	1.890	1.920	1.890	1.970	1,419,000	1.9354	3.23%
2022-11-07	0	1.860	1.860	1.880	1.780	1.970	2,077,650	3,938,589	1.8957	1.860	1.860	1.880	1.780	1.970	2,077,650	1.8957	2.20%
2022-11-04	0	1.820	1.820	1.860	1.800	1.880	1,334,600	2,461,680	1.8445	1.820	1.820	1.860	1.800	1.880	1,334,600	1.8445	2.25%
2022-11-03	0	1.780	1.780	1.820	1.780	1.860	1,143,000	2,065,440	1.8070	1.780	1.780	1.820	1.780	1.860	1,143,000	1.8070	-2.20%
2022-11-02	0	1.820	1.820	1.840	1.810	1.920	673,000	1,231,950	1.8305	1.820	1.820	1.840	1.810	1.920	673,000	1.8305	0.00%
2022-11-01	0	1.820	1.820	1.880	1.780	1.950	3,936,000	7,191,090	1.8270	1.820	1.820	1.880	1.780	1.950	3,936,000	1.8270	-7.14%
2022-10-31	0	1.960	1.880	1.950	1.820	1.960	1,741,400	3,271,484	1.8787	1.960	1.880	1.950	1.820	1.960	1,741,400	1.8787	0.00%
2022-10-28	0	1.960	1.940	1.950	1.880	2.000	558,000	1,079,580	1.9347	1.960	1.940	1.950	1.880	2.000	558,000	1.9347	-2.00%
2022-10-27	0	2.000	1.990	2.000	1.870	2.200	2,811,000	5,527,080	1.9662	2.000	1.990	2.000	1.870	2.200	2,811,000	1.9662	-5.21%
2022-10-26	0	2.110	2.110	2.140	2.110	2.280	1,009,446	2,179,495	2.1591	2.110	2.110	2.140	2.110	2.280	1,009,446	2.1591	-4.95%
2022-10-25	0	2.220	2.160	2.240	2.070	2.320	1,320,550	2,966,161	2.2462	2.220	2.160	2.240	2.070	2.320	1,320,550	2.2462	0.91%
2022-10-24	0	2.200	2.190	2.200	2.150	2.400	6,618,000	15,044,520	2.2733	2.200	2.190	2.200	2.150	2.400	6,618,000	2.2733	3.77%
2022-10-21	0	2.120	2.120	2.160	2.100	2.180	1,980,000	4,242,150	2.1425	2.120	2.120	2.160	2.100	2.180	1,980,000	2.1425	2.42%
2022-10-20	0	2.070	2.060	2.090	2.060	2.090	630,000	1,305,660	2.0725	2.070	2.060	2.090	2.060	2.090	630,000	2.0725	0.00%
2022-10-19	0	2.070	2.070	2.080	2.040	2.140	1,668,000	3,480,300	2.0865	2.070	2.070	2.080	2.040	2.140	1,668,000	2.0865	-0.48%
2022-10-18	0	2.080	2.070	2.080	2.000	2.100	1,980,000	4,109,460	2.0755	2.080	2.070	2.080	2.000	2.100	1,980,000	2.0755	4.00%
2022-10-17	0	2.000	1.990	2.000	1.910	2.050	1,173,000	2,328,150	1.9848	2.000	1.990	2.000	1.910	2.050	1,173,000	1.9848	1.01%
2022-10-14	0	1.980	1.940	1.990	1.860	2.030	2,704,000	5,340,330	1.9750	1.980	1.940	1.990	1.860	2.030	2,704,000	1.9750	6.45%
2022-10-13	0	1.860	1.820	1.890	1.820	1.860	482,600	889,274	1.8427	1.860	1.820	1.890	1.820	1.860	482,600	1.8427	-1.06%
2022-10-12	0	1.880	1.820	1.890	1.790	1.910	1,131,000	2,083,140	1.8419	1.880	1.820	1.890	1.790	1.910	1,131,000	1.8419	-0.53%
2022-10-11	0	1.890	1.890	1.910	1.760	1.890	2,046,000	3,712,590	1.8146	1.890	1.890	1.910	1.760	1.890	2,046,000	1.8146	1.61%
2022-10-10	0	1.860	1.850	1.870	1.840	1.890	744,000	1,381,260	1.8565	1.860	1.850	1.870	1.840	1.890	744,000	1.8565	-1.06%
2022-10-07	0	1.880	1.880	1.920	1.880	1.950	570,000	1,091,790	1.9154	1.880	1.880	1.920	1.880	1.950	570,000	1.9154	-3.59%
2022-10-06	0	1.950	1.940	1.950	1.940	1.970	447,000	874,290	1.9559	1.950	1.940	1.950	1.940	1.970	447,000	1.9559	1.04%
2022-10-05	0	1.930	1.920	1.930	1.860	1.950	1,190,500	2,286,640	1.9207	1.930	1.920	1.930	1.860	1.950	1,190,500	1.9207	2.66%
2022-10-03	0	1.880	1.880	1.900	1.810	1.880	408,000	753,150	1.8460	1.880	1.880	1.900	1.810	1.880	408,000	1.8460	4.44%
2022-09-30	0	1.800	1.780	1.810	1.770	1.870	1,206,000	2,154,930	1.7868	1.800	1.780	1.810	1.770	1.870	1,206,000	1.7868	-1.64%
2022-09-29	0	1.830	1.780	1.830	1.770	1.830	1,265,000	2,272,560	1.7965	1.830	1.780	1.830	1.770	1.830	1,265,000	1.7965	3.98%
2022-09-28	0	1.760	1.730	1.760	1.730	1.860	774,000	1,362,870	1.7608	1.760	1.730	1.760	1.730	1.860	774,000	1.7608	-4.86%
2022-09-27	0	1.850	1.810	1.850	1.720	1.850	2,300,000	4,064,570	1.7672	1.850	1.810	1.850	1.720	1.850	2,300,000	1.7672	6.94%
2022-09-26	0	1.730	1.710	1.730	1.700	1.860	2,508,000	4,401,690	1.7551	1.730	1.710	1.730	1.700	1.860	2,508,000	1.7551	-7.49%
2022-09-23	0	1.870	1.860	1.870	1.850	1.920	2,061,000	3,874,320	1.8798	1.870	1.860	1.870	1.850	1.920	2,061,000	1.8798	-3.11%
2022-09-22	0	1.930	1.920	1.940	1.880	1.980	1,557,050	3,005,134	1.9300	1.930	1.920	1.940	1.880	1.980	1,557,050	1.9300	-0.52%
2022-09-21	0	1.940	1.920	1.940	1.880	1.940	834,800	1,601,178	1.9180	1.940	1.920	1.940	1.880	1.940	834,800	1.9180	0.00%
2022-09-20	0	1.940	1.930	1.940	1.920	2.020	987,000	1,948,200	1.9739	1.940	1.930	1.940	1.920	2.020	987,000	1.9739	0.52%
2022-09-19	0	1.930	1.890	1.930	1.880	1.960	1,065,000	2,036,100	1.9118	1.930	1.890	1.930	1.880	1.960	1,065,000	1.9118	-1.53%
2022-09-16	0	1.960	1.960	1.980	1.900	2.150	3,096,000	6,207,990	2.0052	1.960	1.960	1.980	1.900	2.150	3,096,000	2.0052	-8.84%
2022-09-15	0	2.150	2.150	2.170	2.150	2.390	2,055,000	4,565,050	2.2214	2.150	2.150	2.170	2.150	2.390	2,055,000	2.2214	-4.44%
2022-09-14	0	2.250	2.260	2.280	2.200	2.320	1,393,000	3,133,780	2.2497	2.250	2.260	2.280	2.200	2.320	1,393,000	2.2497	-2.17%
2022-09-13	0	2.300	2.290	2.310	2.290	2.420	2,695,000	6,337,930	2.3517	2.300	2.290	2.310	2.290	2.420	2,695,000	2.3517	-3.36%
2022-09-09	0	2.380	2.380	2.410	2.320	2.460	4,383,625	10,491,137	2.3933	2.380	2.380	2.410	2.320	2.460	4,383,625	2.3933	-1.24%
2022-09-08	0	2.410	2.380	2.410	2.340	2.430	1,158,000	2,761,200	2.3845	2.410	2.380	2.410	2.340	2.430	1,158,000	2.3845	-0.82%
2022-09-07	0	2.430	2.400	2.430	2.300	2.430	2,302,300	5,413,249	2.3512	2.430	2.400	2.430	2.300	2.430	2,302,300	2.3512	1.25%
2022-09-06	0	2.400	2.390	2.410	2.180	2.650	12,656,000	30,999,970	2.4494	2.400	2.390	2.410	2.180	2.650	12,656,000	2.4494	13.74%
2022-09-05	0	2.110	2.110	2.150	2.060	2.170	2,091,000	4,465,170	2.1354	2.110	2.110	2.150	2.060	2.170	2,091,000	2.1354	1.93%
2022-09-02	0	2.070	2.070	2.080	2.040	2.100	1,143,000	2,359,680	2.0645	2.070	2.070	2.080	2.040	2.100	1,143,000	2.0645	0.00%
2022-09-01	0	2.070	2.070	2.080	2.040	2.080	645,000	1,336,080	2.0714	2.070	2.070	2.080	2.040	2.080	645,000	2.0714	-0.48%
2022-08-31	0	2.080	2.080	2.100	2.040	2.100	1,749,000	3,619,020	2.0692	2.080	2.080	2.100	2.040	2.100	1,749,000	2.0692	-1.89%
2022-08-30	0	2.120	2.120	2.130	2.080	2.160	1,134,000	2,383,920	2.1022	2.120	2.120	2.130	2.080	2.160	1,134,000	2.1022	-1.40%
2022-08-29	0	2.150	2.150	2.160	2.080	2.180	1,920,000	4,102,371	2.1367	2.150	2.150	2.160	2.080	2.180	1,920,000	2.1367	0.00%
2022-08-26	0	2.150	2.150	2.160	2.060	2.170	2,113,000	4,505,080	2.1321	2.150	2.150	2.160	2.060	2.170	2,113,000	2.1321	0.00%
2022-08-25	0	2.150	2.140	2.150	2.070	2.200	2,688,000	5,766,450	2.1453	2.150	2.140	2.150	2.070	2.200	2,688,000	2.1453	0.00%
2022-08-24	0	2.150	2.110	2.150	2.060	2.160	1,850,500	3,923,040	2.1200	2.150	2.110	2.150	2.060	2.160	1,850,500	2.1200	0.00%
2022-08-23	0	2.150	2.150	2.160	2.110	2.210	3,711,050	7,995,914	2.1546	2.150	2.150	2.160	2.110	2.210	3,711,050	2.1546	0.94%
2022-08-22	0	2.130	2.130	2.160	2.030	2.200	2,251,530	4,803,135	2.1333	2.130	2.130	2.160	2.030	2.200	2,251,530	2.1333	2.90%
2022-08-19	0	2.070	2.070	2.100	1.920	2.110	2,932,800	5,964,040	2.0336	2.070	2.070	2.100	1.920	2.110	2,932,800	2.0336	7.81%
2022-08-18	0	1.920	1.890	1.920	1.840	1.950	579,000	1,084,920	1.8738	1.920	1.890	1.920	1.840	1.950	579,000	1.8738	1.05%
2022-08-17	0	1.900	1.900	1.910	1.870	1.950	2,787,900	5,274,915	1.8921	1.900	1.900	1.910	1.870	1.950	2,787,900	1.8921	0.53%
2022-08-16	0	1.890	1.840	1.890	1.830	1.900	1,737,000	3,252,510	1.8725	1.890	1.840	1.890	1.830	1.900	1,737,000	1.8725	0.00%
2022-08-15	0	1.890	1.890	1.900	1.890	1.930	2,967,000	5,621,310	1.8946	1.890	1.890	1.900	1.890	1.930	2,967,000	1.8946	-0.53%
2022-08-12	0	1.900	1.900	1.910	1.860	1.930	2,688,400	5,117,014	1.9034	1.900	1.900	1.910	1.860	1.930	2,688,400	1.9034	-0.52%
2022-08-11	0	1.910	1.900	1.910	1.900	2.040	2,124,050	4,213,053	1.9835	1.910	1.900	1.910	1.900	2.040	2,124,050	1.9835	0.00%
2022-08-10	0	1.910	1.890	1.930	1.880	2.010	1,164,000	2,265,600	1.9464	1.910	1.890	1.930	1.880	2.010	1,164,000	1.9464	-3.05%
2022-08-09	0	1.970	1.970	1.990	1.900	2.050	2,856,000	5,689,680	1.9922	1.970	1.970	1.990	1.900	2.050	2,856,000	1.9922	3.14%
2022-08-08	0	1.910	1.900	1.940	1.830	1.940	1,698,000	3,193,770	1.8809	1.910	1.900	1.940	1.830	1.940	1,698,000	1.8809	6.11%
2022-08-05	0	1.800	1.790	1.830	1.730	1.850	1,794,054	3,220,502	1.7951	1.800	1.790	1.830	1.730	1.850	1,794,054	1.7951	4.05%
2022-08-04	0	1.730	1.720	1.730	1.720	1.800	1,350,000	2,360,940	1.7488	1.730	1.720	1.730	1.720	1.800	1,350,000	1.7488	0.00%
2022-08-03	0	1.730	1.720	1.730	1.720	1.810	3,294,000	5,792,730	1.7586	1.730	1.720	1.730	1.720	1.810	3,294,000	1.7586	0.00%
2022-08-02	0	1.730	1.720	1.730	1.700	1.790	1,299,512	2,286,495	1.7595	1.730	1.720	1.730	1.700	1.790	1,299,512	1.7595	-3.35%
2022-08-01	0	1.790	1.790	1.820	1.730	1.820	876,000	1,561,380	1.7824	1.790	1.790	1.820	1.730	1.820	876,000	1.7824	-1.65%
2022-07-29	0	1.820	1.810	1.840	1.770	1.960	3,075,227	5,676,634	1.8459	1.820	1.810	1.840	1.770	1.960	3,075,227	1.8459	-5.70%
2022-07-28	0	1.930	1.930	2.000	1.930	2.050	543,000	1,074,930	1.9796	1.930	1.930	2.000	1.930	2.050	543,000	1.9796	-3.50%
2022-07-27	0	2.000	1.950	2.000	1.860	2.020	1,791,000	3,463,920	1.9341	2.000	1.950	2.000	1.860	2.020	1,791,000	1.9341	0.00%
2022-07-26	0	2.000	1.990	2.010	1.960	2.050	2,451,000	4,890,810	1.9954	2.000	1.990	2.010	1.960	2.050	2,451,000	1.9954	-0.99%
2022-07-25	0	2.020	2.010	2.050	1.940	2.200	3,906,000	7,970,670	2.0406	2.020	2.010	2.050	1.940	2.200	3,906,000	2.0406	-9.42%
2022-07-22	0	2.230	2.220	2.250	2.200	2.270	1,095,175	2,437,885	2.2260	2.230	2.220	2.250	2.200	2.270	1,095,175	2.2260	-2.19%
2022-07-21	0	2.280	2.230	2.280	2.250	2.320	1,991,500	4,541,100	2.2802	2.280	2.230	2.280	2.250	2.320	1,991,500	2.2802	0.00%
2022-07-20	0	2.280	2.270	2.280	2.270	2.340	3,672,000	8,417,670	2.2924	2.280	2.270	2.280	2.270	2.340	3,672,000	2.2924	0.88%
2022-07-19	0	2.260	2.260	2.300	2.170	2.370	4,565,561	10,377,650	2.2730	2.260	2.260	2.300	2.170	2.370	4,565,561	2.2730	4.15%
2022-07-18	0	2.170	2.170	2.180	2.140	2.210	2,169,050	4,756,388	2.1928	2.170	2.170	2.180	2.140	2.210	2,169,050	2.1928	-0.46%
2022-07-15	0	2.180	2.140	2.180	2.110	2.180	1,074,000	2,300,970	2.1424	2.180	2.140	2.180	2.110	2.180	1,074,000	2.1424	0.00%
2022-07-14	0	2.180	2.170	2.180	2.110	2.180	1,581,000	3,420,090	2.1632	2.180	2.170	2.180	2.110	2.180	1,581,000	2.1632	0.00%
2022-07-13	0	2.180	2.160	2.180	2.140	2.190	1,245,000	2,711,850	2.1782	2.180	2.160	2.180	2.140	2.190	1,245,000	2.1782	-0.46%
2022-07-12	0	2.190	2.190	2.200	2.140	2.210	2,680,000	5,807,950	2.1671	2.190	2.190	2.200	2.140	2.210	2,680,000	2.1671	2.34%
2022-07-11	0	2.140	2.140	2.190	2.120	2.200	921,000	2,005,140	2.1771	2.140	2.140	2.190	2.120	2.200	921,000	2.1771	-2.73%
2022-07-08	0	2.200	2.180	2.190	2.180	2.280	1,584,000	3,537,600	2.2333	2.200	2.180	2.190	2.180	2.280	1,584,000	2.2333	1.38%
2022-07-07	0	2.170	2.150	2.170	2.120	2.200	801,300	1,736,071	2.1666	2.170	2.150	2.170	2.120	2.200	801,300	2.1666	0.00%
2022-07-06	0	2.170	2.160	2.170	2.110	2.200	731,398	1,562,305	2.1361	2.170	2.160	2.170	2.110	2.200	731,398	2.1361	-0.91%
2022-07-05	0	2.190	2.180	2.190	2.180	2.300	1,296,000	2,880,870	2.2229	2.190	2.180	2.190	2.180	2.300	1,296,000	2.2229	0.00%
2022-07-04	0	2.190	2.170	2.220	2.160	2.270	2,520,900	5,564,445	2.2073	2.190	2.170	2.220	2.160	2.270	2,520,900	2.2073	-6.41%
2022-06-30	0	2.340	2.300	2.340	2.280	2.400	1,815,125	4,242,255	2.3372	2.340	2.300	2.340	2.280	2.400	1,815,125	2.3372	0.00%
2022-06-29	0	2.340	2.310	2.340	2.260	2.400	1,722,000	4,008,090	2.3276	2.340	2.310	2.340	2.260	2.400	1,722,000	2.3276	0.00%
2022-06-28	0	2.340	2.340	2.380	2.270	2.430	2,794,000	6,571,730	2.3521	2.340	2.340	2.380	2.270	2.430	2,794,000	2.3521	1.30%
2022-06-27	0	2.310	2.310	2.330	2.190	2.350	2,544,000	5,842,380	2.2965	2.310	2.310	2.330	2.190	2.350	2,544,000	2.2965	5.00%
2022-06-24	0	2.200	2.180	2.200	2.150	2.200	1,449,200	3,156,006	2.1778	2.200	2.180	2.200	2.150	2.200	1,449,200	2.1778	0.00%
2022-06-23	0	2.200	2.190	2.220	2.160	2.240	1,199,000	2,632,390	2.1955	2.200	2.190	2.220	2.160	2.240	1,199,000	2.1955	-0.90%
2022-06-22	0	2.220	2.200	2.220	2.100	2.400	4,554,000	10,138,800	2.2264	2.220	2.200	2.220	2.100	2.400	4,554,000	2.2264	-2.63%
2022-06-21	0	2.280	2.280	2.300	2.150	2.400	5,248,460	11,922,975	2.2717	2.280	2.280	2.300	2.150	2.400	5,248,460	2.2717	3.64%
2022-06-20	0	2.200	2.190	2.200	2.110	2.280	2,957,000	6,427,050	2.1735	2.200	2.190	2.200	2.110	2.280	2,957,000	2.1735	-3.51%
2022-06-17	0	2.280	2.260	2.280	2.200	2.400	6,142,000	13,931,080	2.2682	2.280	2.260	2.280	2.200	2.400	6,142,000	2.2682	-5.00%
2022-06-16	0	2.400	2.390	2.410	2.350	2.500	2,911,100	7,005,630	2.4065	2.400	2.390	2.410	2.350	2.500	2,911,100	2.4065	-4.00%
2022-06-15	0	2.500	2.460	2.500	2.460	2.630	3,510,100	8,858,708	2.5238	2.500	2.460	2.500	2.460	2.630	3,510,100	2.5238	0.00%
2022-06-14	0	2.500	2.490	2.520	2.480	2.660	6,318,000	16,067,910	2.5432	2.500	2.490	2.520	2.480	2.660	6,318,000	2.5432	-4.58%
2022-06-13	0	2.620	2.600	2.620	2.590	2.800	5,760,300	15,319,065	2.6594	2.620	2.600	2.620	2.590	2.800	5,760,300	2.6594	-7.75%
2022-06-10	0	2.840	2.840	2.890	2.740	3.140	5,685,000	16,485,810	2.8999	2.840	2.840	2.890	2.740	3.140	5,685,000	2.8999	0.35%
2022-06-09	0	2.830	2.800	2.840	2.780	2.930	1,542,000	4,366,890	2.8320	2.830	2.800	2.840	2.780	2.930	1,542,000	2.8320	-1.39%
2022-06-08	0	2.870	2.860	2.870	2.720	2.930	4,376,000	12,532,190	2.8638	2.870	2.860	2.870	2.720	2.930	4,376,000	2.8638	6.69%
2022-06-07	0	2.690	2.690	2.740	2.560	2.740	2,372,050	6,363,252	2.6826	2.690	2.690	2.740	2.560	2.740	2,372,050	2.6826	5.08%
2022-06-06	0	2.560	2.560	2.620	2.500	2.650	2,127,000	5,468,250	2.5709	2.560	2.560	2.620	2.500	2.650	2,127,000	2.5709	-3.03%
2022-06-02	0	2.640	2.620	2.640	2.620	2.750	1,152,000	3,077,100	2.6711	2.640	2.620	2.640	2.620	2.750	1,152,000	2.6711	-1.49%
2022-06-01	0	2.680	2.680	2.750	2.680	2.780	2,196,100	6,006,807	2.7352	2.680	2.680	2.750	2.680	2.780	2,196,100	2.7352	-2.19%
2022-05-31	0	2.740	2.690	2.740	2.670	2.740	867,000	2,342,100	2.7014	2.740	2.690	2.740	2.670	2.740	867,000	2.7014	1.86%
2022-05-30	0	2.690	2.670	2.690	2.640	2.820	2,187,000	5,907,060	2.7010	2.690	2.670	2.690	2.640	2.820	2,187,000	2.7010	-5.61%
2022-05-27	0	2.850	2.820	2.850	2.790	2.940	2,425,399	6,961,241	2.8701	2.850	2.820	2.850	2.790	2.940	2,425,399	2.8701	-0.70%
2022-05-26	0	2.870	2.850	2.870	2.610	2.870	2,739,000	7,645,380	2.7913	2.870	2.850	2.870	2.610	2.870	2,739,000	2.7913	7.09%
2022-05-25	0	2.680	2.680	2.700	2.660	2.730	945,000	2,549,670	2.6981	2.680	2.680	2.700	2.660	2.730	945,000	2.6981	-0.74%
2022-05-24	0	2.700	2.650	2.700	2.630	2.830	2,055,700	5,624,534	2.7361	2.700	2.650	2.700	2.630	2.830	2,055,700	2.7361	-2.53%
2022-05-23	0	2.770	2.730	2.770	2.610	2.780	2,145,375	5,815,376	2.7107	2.770	2.730	2.770	2.610	2.780	2,145,375	2.7107	6.54%
2022-05-20	0	2.600	2.570	2.600	2.420	2.700	2,804,400	7,196,472	2.5661	2.600	2.570	2.600	2.420	2.700	2,804,400	2.5661	8.79%
2022-05-19	0	2.390	2.370	2.390	2.290	2.430	2,970,000	6,971,820	2.3474	2.390	2.370	2.390	2.290	2.430	2,970,000	2.3474	-4.40%
2022-05-18	0	2.500	2.470	2.500	2.280	2.520	1,720,968	4,150,813	2.4119	2.500	2.470	2.500	2.280	2.520	1,720,968	2.4119	5.04%
2022-05-17	0	2.380	2.380	2.410	2.260	2.610	4,346,000	10,389,290	2.3905	2.380	2.380	2.410	2.260	2.610	4,346,000	2.3905	-7.75%
2022-05-16	0	2.580	2.510	2.590	2.420	2.620	4,659,000	11,859,360	2.5455	2.580	2.510	2.590	2.420	2.620	4,659,000	2.5455	6.61%
2022-05-13	0	2.420	2.400	2.440	2.240	2.460	2,896,000	6,862,090	2.3695	2.420	2.400	2.440	2.240	2.460	2,896,000	2.3695	5.22%
2022-05-12	0	2.300	2.200	2.300	2.200	2.520	7,170,000	16,597,650	2.3149	2.300	2.200	2.300	2.200	2.520	7,170,000	2.3149	-8.73%
2022-05-11	0	2.520	2.480	2.530	2.440	2.880	6,596,000	16,960,700	2.5714	2.520	2.480	2.530	2.440	2.880	6,596,000	2.5714	-5.26%
2022-05-10	0	2.660	2.640	2.700	2.530	2.950	6,433,450	17,393,306	2.7036	2.660	2.640	2.700	2.530	2.950	6,433,450	2.7036	-12.50%
2022-05-06	0	3.040	3.040	3.050	2.990	3.090	981,000	2,979,740	3.0375	3.040	3.040	3.050	2.990	3.090	981,000	3.0375	-2.88%
2022-05-05	0	3.130	3.100	3.140	3.100	3.260	2,346,350	7,473,375	3.1851	3.130	3.100	3.140	3.100	3.260	2,346,350	3.1851	0.00%
2022-05-04	0	3.130	3.110	3.140	3.060	3.300	2,162,000	6,840,020	3.1637	3.130	3.110	3.140	3.060	3.300	2,162,000	3.1637	-5.15%
2022-05-03	0	3.300	3.290	3.300	3.180	3.340	2,566,000	8,337,600	3.2493	3.300	3.290	3.300	3.180	3.340	2,566,000	3.2493	-2.65%
2022-04-29	0	3.390	3.310	3.390	3.210	3.510	5,364,200	17,875,316	3.3323	3.390	3.310	3.390	3.210	3.510	5,364,200	3.3323	-3.42%
2022-04-28	0	3.510	3.460	3.510	3.020	3.530	7,358,027	24,123,679	3.2786	3.510	3.460	3.510	3.020	3.530	7,358,027	3.2786	14.33%
2022-04-27	0	3.070	3.060	3.080	2.890	3.140	2,149,550	6,549,562	3.0469	3.070	3.060	3.080	2.890	3.140	2,149,550	3.0469	2.33%
2022-04-26	0	3.000	3.010	3.020	2.900	3.090	4,278,000	12,815,490	2.9957	3.000	3.010	3.020	2.900	3.090	4,278,000	2.9957	1.35%
2022-04-25	0	2.960	2.960	2.980	2.910	3.150	7,388,000	22,070,680	2.9874	2.960	2.960	2.980	2.910	3.150	7,388,000	2.9874	-11.64%
2022-04-22	0	3.350	3.340	3.350	2.910	3.480	10,866,000	35,502,630	3.2673	3.350	3.340	3.350	2.910	3.480	10,866,000	3.2673	8.41%
2022-04-21	0	3.090	3.090	3.110	2.950	3.600	11,746,900	37,459,391	3.1889	3.090	3.090	3.110	2.950	3.600	11,746,900	3.1889	-10.43%
2022-04-20	0	3.450	3.450	3.470	3.450	3.980	11,896,800	43,101,262	3.6229	3.450	3.450	3.470	3.450	3.980	11,896,800	3.6229	-11.54%
2022-04-19	0	3.900	3.850	3.910	3.760	4.070	12,379,679	48,747,027	3.9377	3.900	3.850	3.910	3.760	4.070	12,379,679	3.9377	-3.70%
2022-04-14	0	4.050	4.030	4.050	3.800	4.270	26,622,785	107,405,372	4.0343	4.050	4.030	4.050	3.800	4.270	26,622,785	4.0343	7.14%
2022-04-13	0	3.780	3.770	3.780	3.100	3.890	19,805,700	68,146,975	3.4408	3.780	3.770	3.780	3.100	3.890	19,805,700	3.4408	21.94%
2022-04-12	0	3.100	3.080	3.100	2.940	3.180	4,731,500	14,483,585	3.0611	3.100	3.080	3.100	2.940	3.180	4,731,500	3.0611	0.65%
2022-04-11	0	3.080	3.080	3.090	3.030	3.200	4,895,125	15,128,041	3.0904	3.080	3.080	3.090	3.030	3.200	4,895,125	3.0904	-3.75%
2022-04-08	0	3.200	3.190	3.200	3.030	3.230	7,083,000	22,292,630	3.1473	3.200	3.190	3.200	3.030	3.230	7,083,000	3.1473	3.23%
2022-04-07	0	3.100	3.100	3.120	3.080	3.230	3,390,000	10,641,125	3.1390	3.100	3.100	3.120	3.080	3.230	3,390,000	3.1390	-4.91%
2022-04-06	0	3.260	3.250	3.280	2.940	3.380	9,775,433	31,252,858	3.1971	3.260	3.250	3.280	2.940	3.380	9,775,433	3.1971	3.16%
2022-04-04	0	3.160	3.110	3.160	3.060	3.220	3,023,326	9,525,376	3.1506	3.160	3.110	3.160	3.060	3.220	3,023,326	3.1506	0.96%
2022-04-01	0	3.130	3.130	3.140	2.900	3.140	3,747,500	11,434,220	3.0512	3.130	3.130	3.140	2.900	3.140	3,747,500	3.0512	6.46%
2022-03-31	0	2.940	2.920	2.940	2.850	2.960	2,373,928	6,901,009	2.9070	2.940	2.920	2.940	2.850	2.960	2,373,928	2.9070	1.03%
2022-03-30	0	2.910	2.850	2.910	2.780	2.930	2,707,000	7,740,210	2.8593	2.910	2.850	2.910	2.780	2.930	2,707,000	2.8593	1.75%
2022-03-29	0	2.860	2.830	2.860	2.700	3.000	5,253,000	14,948,760	2.8458	2.860	2.830	2.860	2.700	3.000	5,253,000	2.8458	1.06%
2022-03-28	0	2.830	2.820	2.840	2.520	2.950	5,685,050	15,740,961	2.7688	2.830	2.820	2.840	2.520	2.950	5,685,050	2.7688	8.43%
2022-03-25	0	2.610	2.610	2.630	2.600	3.120	7,847,050	22,029,074	2.8073	2.610	2.610	2.630	2.600	3.120	7,847,050	2.8073	-15.81%
2022-03-24	0	3.100	3.060	3.100	3.000	3.200	4,016,000	12,436,570	3.0968	3.100	3.060	3.100	3.000	3.200	4,016,000	3.0968	2.65%
2022-03-23	0	3.020	3.010	3.020	2.940	3.420	5,927,750	18,382,466	3.1011	3.020	3.010	3.020	2.940	3.420	5,927,750	3.1011	-0.66%
2022-03-22	0	3.040	3.020	3.040	2.880	3.100	5,468,600	16,379,933	2.9953	3.040	3.020	3.040	2.880	3.100	5,468,600	2.9953	-0.98%
2022-03-21	0	3.070	3.060	3.070	2.550	3.220	16,679,311	48,574,860	2.9123	3.070	3.060	3.070	2.550	3.220	16,679,311	2.9123	18.08%
2022-03-18	0	2.600	2.580	2.600	2.100	2.630	11,297,944	27,857,725	2.4657	2.600	2.580	2.600	2.100	2.630	11,297,944	2.4657	23.81%
2022-03-17	0	2.100	2.090	2.100	2.020	2.150	6,173,125	12,809,220	2.0750	2.100	2.090	2.100	2.020	2.150	6,173,125	2.0750	6.06%
2022-03-16	0	1.980	1.980	2.000	1.870	2.030	4,617,000	9,037,650	1.9575	1.980	1.980	2.000	1.870	2.030	4,617,000	1.9575	10.00%
2022-03-15	0	1.800	1.800	1.830	1.750	1.980	3,345,250	6,102,250	1.8242	1.800	1.800	1.830	1.750	1.980	3,345,250	1.8242	-7.69%
2022-03-14	0	1.950	1.870	1.970	1.870	2.100	1,854,000	3,674,310	1.9818	1.950	1.870	1.970	1.870	2.100	1,854,000	1.9818	-6.70%
2022-03-11	0	2.090	2.070	2.090	2.030	2.180	3,330,000	7,019,010	2.1078	2.090	2.070	2.090	2.030	2.180	3,330,000	2.1078	0.00%
2022-03-10	0	2.090	2.080	2.090	1.890	2.120	2,348,418	4,839,767	2.0609	2.090	2.080	2.090	1.890	2.120	2,348,418	2.0609	11.17%
2022-03-09	0	1.880	1.880	1.900	1.780	1.950	1,552,500	2,871,640	1.8497	1.880	1.880	1.900	1.780	1.950	1,552,500	1.8497	3.87%
2022-03-08	0	1.810	1.810	1.840	1.810	2.010	2,202,000	4,203,030	1.9087	1.810	1.810	1.840	1.810	2.010	2,202,000	1.9087	-9.05%
2022-03-07	0	1.990	1.990	2.000	1.990	2.200	4,469,500	9,318,835	2.0850	1.990	1.990	2.000	1.990	2.200	4,469,500	2.0850	-3.40%
2022-03-04	0	2.060	2.060	2.100	2.050	2.150	2,457,282	5,184,628	2.1099	2.060	2.060	2.100	2.050	2.150	2,457,282	2.1099	-1.44%
2022-03-03	0	2.090	2.090	2.120	2.040	2.200	3,201,000	6,708,450	2.0957	2.090	2.090	2.120	2.040	2.200	3,201,000	2.0957	-1.42%
2022-03-02	0	2.120	2.120	2.130	2.040	2.190	1,844,792	3,925,534	2.1279	2.120	2.120	2.130	2.040	2.190	1,844,792	2.1279	1.44%
2022-03-01	0	2.090	2.060	2.090	1.930	2.140	3,417,236	7,046,015	2.0619	2.090	2.060	2.090	1.930	2.140	3,417,236	2.0619	7.18%
2022-02-28	0	1.950	1.860	1.950	1.840	2.040	1,539,551	2,944,158	1.9123	1.950	1.860	1.950	1.840	2.040	1,539,551	1.9123	1.56%
2022-02-25	0	1.920	1.920	1.930	1.910	2.060	1,350,100	2,666,118	1.9748	1.920	1.920	1.930	1.910	2.060	1,350,100	1.9748	-6.34%
2022-02-24	0	2.050	2.010	2.050	2.000	2.120	2,184,000	4,491,420	2.0565	2.050	2.010	2.050	2.000	2.120	2,184,000	2.0565	-0.49%
2022-02-23	0	2.060	2.060	2.080	2.050	2.090	571,000	1,176,590	2.0606	2.060	2.060	2.080	2.050	2.090	571,000	2.0606	-1.44%
2022-02-22	0	2.090	2.090	2.120	2.010	2.180	597,100	1,252,915	2.0983	2.090	2.090	2.120	2.010	2.180	597,100	2.0983	-2.79%
2022-02-21	0	2.150	2.150	2.170	2.130	2.210	965,000	2,093,370	2.1693	2.150	2.150	2.170	2.130	2.210	965,000	2.1693	0.00%
2022-02-18	0	2.150	2.130	2.180	2.100	2.190	1,199,000	2,558,240	2.1336	2.150	2.130	2.180	2.100	2.190	1,199,000	2.1336	2.38%
2022-02-17	0	2.100	2.100	2.130	2.060	2.150	863,900	1,807,112	2.0918	2.100	2.100	2.130	2.060	2.150	863,900	2.0918	-0.47%
2022-02-16	0	2.110	2.110	2.140	2.020	2.200	1,236,000	2,634,750	2.1317	2.110	2.110	2.140	2.020	2.200	1,236,000	2.1317	4.98%
2022-02-15	0	2.010	2.010	2.020	2.000	2.060	594,000	1,197,720	2.0164	2.010	2.010	2.020	2.000	2.060	594,000	2.0164	0.50%
2022-02-14	0	2.000	2.000	2.070	1.970	2.240	2,699,500	5,654,700	2.0947	2.000	2.000	2.070	1.970	2.240	2,699,500	2.0947	-2.44%
2022-02-11	0	2.050	2.050	2.080	1.940	2.200	4,656,000	9,725,790	2.0889	2.050	2.050	2.080	1.940	2.200	4,656,000	2.0889	7.33%
2022-02-10	0	1.910	1.910	1.950	1.850	1.970	1,212,000	2,340,030	1.9307	1.910	1.910	1.950	1.850	1.970	1,212,000	1.9307	2.14%
2022-02-09	0	1.870	1.870	1.910	1.870	1.950	1,767,000	3,358,200	1.9005	1.870	1.870	1.910	1.870	1.950	1,767,000	1.9005	0.00%
2022-02-08	0	1.870	1.870	1.880	1.750	1.920	2,844,925	5,321,992	1.8707	1.870	1.870	1.880	1.750	1.920	2,844,925	1.8707	6.86%
2022-02-07	0	1.750	1.750	1.780	1.520	1.850	4,251,811	7,346,483	1.7278	1.750	1.750	1.780	1.520	1.850	4,251,811	1.7278	18.24%
2022-02-04	0	1.480	1.480	1.520	1.410	1.590	1,226,700	1,800,587	1.4678	1.480	1.480	1.520	1.410	1.590	1,226,700	1.4678	1.37%
2022-01-31	0	1.460	1.460	1.500	1.440	1.520	756,000	1,104,240	1.4606	1.460	1.460	1.500	1.440	1.520	756,000	1.4606	-6.41%
2022-01-28	0	1.560	1.480	1.560	1.460	1.580	919,000	1,376,130	1.4974	1.560	1.480	1.560	1.460	1.580	919,000	1.4974	2.63%
2022-01-27	0	1.520	1.460	1.520	1.410	1.560	2,041,000	3,067,130	1.5028	1.520	1.460	1.520	1.410	1.560	2,041,000	1.5028	-5.59%
2022-01-26	0	1.610	1.590	1.610	1.540	1.610	1,254,100	1,991,706	1.5882	1.610	1.590	1.610	1.540	1.610	1,254,100	1.5882	5.23%
2022-01-25	0	1.530	1.530	1.570	1.530	1.580	897,000	1,390,050	1.5497	1.530	1.530	1.570	1.530	1.580	897,000	1.5497	-4.38%
2022-01-24	0	1.600	1.580	1.600	1.550	1.650	816,050	1,297,970	1.5906	1.600	1.580	1.600	1.550	1.650	816,050	1.5906	0.00%
2022-01-21	0	1.600	1.600	1.650	1.590	1.660	588,000	947,940	1.6121	1.600	1.600	1.650	1.590	1.660	588,000	1.6121	-3.03%
2022-01-20	0	1.650	1.650	1.660	1.510	1.710	1,344,000	2,174,340	1.6178	1.650	1.650	1.660	1.510	1.710	1,344,000	1.6178	0.61%
2022-01-19	0	1.640	1.640	1.680	1.580	1.690	972,000	1,582,938	1.6285	1.640	1.640	1.680	1.580	1.690	972,000	1.6285	-1.80%
2022-01-18	0	1.670	1.670	1.680	1.650	1.700	147,550	248,827	1.6864	1.670	1.670	1.680	1.650	1.700	147,550	1.6864	0.00%
2022-01-17	0	1.670	1.670	1.690	1.650	1.700	512,000	853,460	1.6669	1.670	1.670	1.690	1.650	1.700	512,000	1.6669	-1.76%
2022-01-14	0	1.700	1.700	1.720	1.680	1.720	1,443,000	2,452,251	1.6994	1.700	1.700	1.720	1.680	1.720	1,443,000	1.6994	-2.30%
2022-01-13	0	1.740	1.730	1.770	1.740	1.800	516,000	913,620	1.7706	1.740	1.730	1.770	1.740	1.800	516,000	1.7706	-0.57%
2022-01-12	0	1.750	1.750	1.790	1.720	1.830	1,189,500	2,126,325	1.7876	1.750	1.750	1.790	1.720	1.830	1,189,500	1.7876	2.34%
2022-01-11	0	1.710	1.710	1.720	1.700	1.760	1,347,000	2,321,130	1.7232	1.710	1.710	1.720	1.700	1.760	1,347,000	1.7232	-2.29%
2022-01-10	0	1.750	1.750	1.780	1.740	1.780	138,000	241,470	1.7498	1.750	1.750	1.780	1.740	1.780	138,000	1.7498	0.00%
2022-01-07	0	1.750	1.750	1.760	1.750	1.820	1,186,700	2,099,358	1.7691	1.750	1.750	1.760	1.750	1.820	1,186,700	1.7691	-4.37%
2022-01-06	0	1.830	1.820	1.830	1.740	1.850	1,656,118	2,994,469	1.8081	1.830	1.820	1.830	1.740	1.850	1,656,118	1.8081	5.17%
2022-01-05	0	1.740	1.720	1.750	1.700	1.800	414,000	721,560	1.7429	1.740	1.720	1.750	1.700	1.800	414,000	1.7429	-1.14%
2022-01-04	0	1.760	1.760	1.830	1.760	1.840	867,168	1,549,102	1.7864	1.760	1.760	1.830	1.760	1.840	867,168	1.7864	-2.22%
2022-01-03	0	1.800	1.780	1.790	1.730	1.870	943,000	1,704,330	1.8073	1.800	1.780	1.790	1.730	1.870	943,000	1.8073	5.26%
2021-12-31	0	1.710	1.710	1.730	1.690	1.730	405,000	693,600	1.7126	1.710	1.710	1.730	1.690	1.730	405,000	1.7126	-0.58%
2021-12-30	0	1.720	1.710	1.750	1.680	1.780	267,000	459,360	1.7204	1.720	1.710	1.750	1.680	1.780	267,000	1.7204	0.58%
2021-12-29	0	1.710	1.700	1.720	1.710	1.800	468,000	820,410	1.7530	1.710	1.700	1.720	1.710	1.800	468,000	1.7530	-3.39%
2021-12-28	0	1.770	1.770	1.820	1.770	1.840	396,000	714,780	1.8050	1.770	1.770	1.820	1.770	1.840	396,000	1.8050	-2.21%
2021-12-24	0	1.810	1.810	1.840	1.800	1.900	111,000	200,640	1.8076	1.810	1.810	1.840	1.800	1.900	111,000	1.8076	-1.09%
2021-12-23	0	1.830	1.820	1.830	1.700	1.870	501,000	906,390	1.8092	1.830	1.820	1.830	1.700	1.870	501,000	1.8092	4.57%
2021-12-22	0	1.750	1.750	1.790	1.660	1.940	969,000	1,682,250	1.7361	1.750	1.750	1.790	1.660	1.940	969,000	1.7361	2.94%
2021-12-21	0	1.700	1.700	1.710	1.680	1.750	867,000	1,489,320	1.7178	1.700	1.700	1.710	1.680	1.750	867,000	1.7178	-1.16%
2021-12-20	0	1.720	1.710	1.720	1.700	1.850	822,500	1,432,860	1.7421	1.720	1.710	1.720	1.700	1.850	822,500	1.7421	-7.03%
2021-12-17	0	1.850	1.850	1.880	1.850	1.980	1,148,000	2,178,280	1.8975	1.850	1.850	1.880	1.850	1.980	1,148,000	1.8975	-6.57%
2021-12-16	0	1.980	1.930	1.980	1.700	2.020	2,925,250	5,366,197	1.8344	1.980	1.930	1.980	1.700	2.020	2,925,250	1.8344	20.73%
2021-12-15	0	1.640	1.640	1.680	1.640	1.730	786,000	1,319,430	1.6787	1.640	1.640	1.680	1.640	1.730	786,000	1.6787	-3.53%
2021-12-14	0	1.700	1.700	1.720	1.630	1.800	1,286,500	2,191,485	1.7034	1.700	1.700	1.720	1.630	1.800	1,286,500	1.7034	-1.73%
2021-12-13	0	1.730	1.730	1.750	1.730	1.810	834,050	1,483,016	1.7781	1.730	1.730	1.750	1.730	1.810	834,050	1.7781	-2.81%
2021-12-10	0	1.780	1.760	1.780	1.750	1.820	709,000	1,259,890	1.7770	1.780	1.760	1.780	1.750	1.820	709,000	1.7770	-1.66%
2021-12-09	0	1.810	1.810	1.820	1.770	1.860	1,059,000	1,924,710	1.8175	1.810	1.810	1.820	1.770	1.860	1,059,000	1.8175	2.26%
2021-12-08	0	1.770	1.770	1.790	1.760	1.810	252,000	449,400	1.7833	1.770	1.770	1.790	1.760	1.810	252,000	1.7833	-1.12%
2021-12-07	0	1.790	1.790	1.800	1.760	1.810	353,800	633,688	1.7911	1.790	1.790	1.800	1.760	1.810	353,800	1.7911	-0.56%
2021-12-06	0	1.800	1.790	1.800	1.780	1.880	415,600	760,455	1.8298	1.800	1.790	1.800	1.780	1.880	415,600	1.8298	-2.17%
2021-12-03	0	1.840	1.790	1.840	1.770	1.900	1,638,000	3,026,430	1.8476	1.840	1.790	1.840	1.770	1.900	1,638,000	1.8476	1.66%
2021-12-02	0	1.810	1.810	1.830	1.800	1.880	331,278	603,177	1.8208	1.810	1.810	1.830	1.800	1.880	331,278	1.8208	-2.69%
2021-12-01	0	1.860	1.840	1.860	1.750	1.860	348,000	628,500	1.8060	1.860	1.840	1.860	1.750	1.860	348,000	1.8060	1.09%
2021-11-30	0	1.840	1.760	1.850	1.760	1.850	1,136,000	2,045,970	1.8010	1.840	1.760	1.850	1.760	1.850	1,136,000	1.8010	1.10%
2021-11-29	0	1.820	1.800	1.850	1.780	1.960	1,599,000	2,940,450	1.8389	1.820	1.800	1.850	1.780	1.960	1,599,000	1.8389	-5.70%
2021-11-26	0	1.930	1.880	1.930	1.880	2.050	615,000	1,204,060	1.9578	1.930	1.880	1.930	1.880	2.050	615,000	1.9578	-4.93%
2021-11-25	0	2.030	2.020	2.050	2.000	2.180	1,233,140	2,563,777	2.0791	2.030	2.020	2.050	2.000	2.180	1,233,140	2.0791	-1.46%
2021-11-24	0	2.060	2.020	2.060	1.930	2.060	1,054,250	2,110,682	2.0021	2.060	2.020	2.060	1.930	2.060	1,054,250	2.0021	8.42%
2021-11-23	0	1.900	1.900	1.950	1.880	1.980	996,000	1,936,578	1.9444	1.900	1.900	1.950	1.880	1.980	996,000	1.9444	1.60%
2021-11-22	0	1.870	1.860	1.930	1.870	1.950	589,700	1,123,285	1.9048	1.870	1.860	1.930	1.870	1.950	589,700	1.9048	-0.53%
2021-11-19	0	1.880	1.890	1.920	1.840	1.920	810,000	1,525,290	1.8831	1.880	1.890	1.920	1.840	1.920	810,000	1.8831	-3.59%
2021-11-18	0	1.950	1.880	1.940	1.840	1.950	1,407,000	2,649,780	1.8833	1.950	1.880	1.940	1.840	1.950	1,407,000	1.8833	4.28%
2021-11-17	0	1.870	1.850	1.890	1.830	1.980	828,100	1,541,704	1.8617	1.870	1.850	1.890	1.830	1.980	828,100	1.8617	-1.58%
2021-11-16	0	1.900	1.880	1.900	1.810	1.920	752,400	1,405,362	1.8678	1.900	1.880	1.900	1.810	1.920	752,400	1.8678	4.97%
2021-11-15	0	1.810	1.800	1.810	1.780	1.860	1,722,000	3,130,770	1.8181	1.810	1.800	1.810	1.780	1.860	1,722,000	1.8181	-5.73%
2021-11-12	0	1.920	1.900	1.920	1.830	1.950	965,300	1,820,973	1.8864	1.920	1.900	1.920	1.830	1.950	965,300	1.8864	-2.04%
2021-11-11	0	1.960	1.960	1.970	1.800	2.040	842,278	1,635,092	1.9413	1.960	1.960	1.970	1.800	2.040	842,278	1.9413	5.95%
2021-11-10	0	1.850	1.830	1.850	1.750	1.860	1,608,000	2,889,090	1.7967	1.850	1.830	1.850	1.750	1.860	1,608,000	1.7967	0.00%
2021-11-09	0	1.850	1.850	1.880	1.810	1.880	861,000	1,589,040	1.8456	1.850	1.850	1.880	1.810	1.880	861,000	1.8456	-2.12%
2021-11-08	0	1.890	1.890	1.900	1.800	1.890	867,000	1,612,950	1.8604	1.890	1.890	1.900	1.800	1.890	867,000	1.8604	3.85%
2021-11-05	0	1.820	1.810	1.820	1.800	1.910	1,809,000	3,350,820	1.8523	1.820	1.810	1.820	1.800	1.910	1,809,000	1.8523	-6.67%
2021-11-04	0	1.950	1.930	1.950	1.880	1.960	567,200	1,098,286	1.9363	1.950	1.930	1.950	1.880	1.960	567,200	1.9363	3.72%
2021-11-03	0	1.880	1.880	1.940	1.880	1.990	1,810,000	3,483,030	1.9243	1.880	1.880	1.940	1.880	1.990	1,810,000	1.9243	0.00%
2021-11-02	0	1.880	1.880	1.920	1.850	2.060	1,860,500	3,587,130	1.9280	1.880	1.880	1.920	1.850	2.060	1,860,500	1.9280	-5.05%
2021-11-01	0	1.980	1.960	1.990	1.910	2.060	3,745,030	7,335,621	1.9588	1.980	1.960	1.990	1.910	2.060	3,745,030	1.9588	-5.71%
2021-10-29	0	2.100	2.050	2.100	1.990	2.120	969,000	1,991,310	2.0550	2.100	2.050	2.100	1.990	2.120	969,000	2.0550	3.45%
2021-10-28	0	2.030	2.000	2.030	1.880	2.100	2,862,000	5,587,140	1.9522	2.030	2.000	2.030	1.880	2.100	2,862,000	1.9522	-1.46%
2021-10-27	0	2.060	2.040	2.060	2.040	2.200	3,678,000	7,746,510	2.1062	2.060	2.040	2.060	2.040	2.200	3,678,000	2.1062	-9.25%
2021-10-26	0	2.270	2.270	2.300	2.230	2.360	1,371,000	3,138,420	2.2891	2.270	2.270	2.300	2.230	2.360	1,371,000	2.2891	-3.40%
2021-10-25	0	2.350	2.320	2.350	2.240	2.490	3,741,950	8,755,658	2.3399	2.350	2.320	2.350	2.240	2.490	3,741,950	2.3399	2.17%
2021-10-22	0	2.300	2.290	2.300	2.270	2.480	4,404,050	10,331,991	2.3460	2.300	2.290	2.300	2.270	2.480	4,404,050	2.3460	-4.56%
2021-10-21	0	2.410	2.410	2.420	2.350	2.610	4,506,800	11,015,618	2.4442	2.410	2.410	2.420	2.350	2.610	4,506,800	2.4442	-4.37%
2021-10-20	0	2.520	2.500	2.520	2.450	2.600	4,463,500	11,205,045	2.5104	2.520	2.500	2.520	2.450	2.600	4,463,500	2.5104	-6.67%
2021-10-19	0	2.700	2.700	2.720	2.700	2.790	2,437,600	6,637,074	2.7228	2.700	2.700	2.720	2.700	2.790	2,437,600	2.7228	0.00%
2021-10-18	0	2.700	2.680	2.700	2.650	2.830	3,087,000	8,413,470	2.7255	2.700	2.680	2.700	2.650	2.830	3,087,000	2.7255	1.89%
2021-10-15	0	2.650	2.650	2.660	2.600	2.770	4,189,689	11,186,302	2.6700	2.650	2.650	2.660	2.600	2.770	4,189,689	2.6700	-5.02%
2021-10-12	0	2.790	2.760	2.790	2.730	2.990	2,862,850	8,201,435	2.8648	2.790	2.760	2.790	2.730	2.990	2,862,850	2.8648	0.72%
2021-10-11	0	2.770	2.770	2.790	2.720	2.900	2,226,000	6,217,800	2.7933	2.770	2.770	2.790	2.720	2.900	2,226,000	2.7933	-2.81%
2021-10-08	0	2.850	2.850	2.880	2.850	3.150	2,823,000	8,210,670	2.9085	2.850	2.850	2.880	2.850	3.150	2,823,000	2.9085	-9.24%
2021-10-07	0	3.140	3.110	3.140	3.040	3.150	1,110,000	3,417,840	3.0791	3.140	3.110	3.140	3.040	3.150	1,110,000	3.0791	1.62%
2021-10-06	0	3.090	3.070	3.110	3.010	3.250	2,430,000	7,463,940	3.0716	3.090	3.070	3.110	3.010	3.250	2,430,000	3.0716	-1.59%
2021-10-05	0	3.140	3.130	3.140	2.910	3.220	2,487,900	7,725,465	3.1052	3.140	3.130	3.140	2.910	3.220	2,487,900	3.1052	4.32%
2021-10-04	0	3.010	2.950	3.010	2.950	3.270	1,639,300	5,037,843	3.0732	3.010	2.950	3.010	2.950	3.270	1,639,300	3.0732	-5.94%
2021-09-30	0	3.200	3.170	3.200	2.800	3.200	1,497,968	4,485,371	2.9943	3.200	3.170	3.200	2.800	3.200	1,497,968	2.9943	12.28%
2021-09-29	0	2.850	2.850	2.870	2.800	3.130	2,875,000	8,366,550	2.9101	2.850	2.850	2.870	2.800	3.130	2,875,000	2.9101	-5.32%
2021-09-28	0	3.010	3.010	3.030	2.820	3.040	2,921,237	8,632,880	2.9552	3.010	3.010	3.030	2.820	3.040	2,921,237	2.9552	6.36%
2021-09-27	0	2.830	2.820	2.830	2.650	3.290	5,507,000	15,571,950	2.8277	2.830	2.820	2.830	2.650	3.290	5,507,000	2.8277	-9.29%
2021-09-24	0	3.120	3.100	3.120	3.060	3.450	3,374,345	10,774,118	3.1930	3.120	3.100	3.120	3.060	3.450	3,374,345	3.1930	-7.96%
2021-09-23	0	3.390	3.370	3.390	3.200	3.510	5,102,840	16,964,090	3.3244	3.390	3.370	3.390	3.200	3.510	5,102,840	3.3244	10.06%
2021-09-21	0	3.080	3.070	3.090	2.900	3.190	3,735,250	11,545,627	3.0910	3.080	3.070	3.090	2.900	3.190	3,735,250	3.0910	-1.60%
2021-09-20	0	3.130	3.130	3.140	3.050	3.440	4,620,450	14,696,201	3.1807	3.130	3.130	3.140	3.050	3.440	4,620,450	3.1807	-11.08%
2021-09-17	0	3.520	3.470	3.520	3.320	3.700	5,042,000	17,484,950	3.4679	3.520	3.470	3.520	3.320	3.700	5,042,000	3.4679	0.57%
2021-09-16	0	3.500	3.500	3.510	3.410	4.090	9,564,000	35,615,610	3.7239	3.500	3.500	3.510	3.410	4.090	9,564,000	3.7239	-10.71%
2021-09-15	0	3.920	3.900	3.920	3.630	4.100	8,773,125	33,260,943	3.7912	3.920	3.900	3.920	3.630	4.100	8,773,125	3.7912	-2.49%
2021-09-14	0	4.020	4.010	4.020	3.890	4.260	10,396,441	41,480,419	3.9899	4.020	4.010	4.020	3.890	4.260	10,396,441	3.9899	-5.85%
2021-09-13	0	4.270	4.200	4.270	3.600	4.350	17,693,537	71,624,237	4.0480	4.270	4.200	4.270	3.600	4.350	17,693,537	4.0480	13.26%
2021-09-10	0	3.770	3.680	3.770	3.410	3.800	11,661,050	42,530,694	3.6472	3.770	3.680	3.770	3.410	3.800	11,661,050	3.6472	6.80%
2021-09-09	0	3.530	3.460	3.540	3.150	3.540	12,304,553	42,187,498	3.4286	3.530	3.460	3.540	3.150	3.540	12,304,553	3.4286	5.69%
2021-09-08	0	3.340	3.320	3.340	3.200	3.550	11,378,455	38,784,889	3.4086	3.340	3.320	3.340	3.200	3.550	11,378,455	3.4086	-0.89%
2021-09-07	0	3.370	3.370	3.380	3.230	3.440	16,382,638	54,911,549	3.3518	3.370	3.370	3.380	3.230	3.440	16,382,638	3.3518	5.97%
2021-09-06	0	3.180	3.150	3.180	2.800	3.250	16,845,601	51,653,896	3.0663	3.180	3.150	3.180	2.800	3.250	16,845,601	3.0663	12.77%
2021-09-03	0	2.820	2.820	2.900	2.660	2.990	7,166,800	20,377,083	2.8433	2.820	2.820	2.900	2.660	2.990	7,166,800	2.8433	5.62%
2021-09-02	0	2.670	2.660	2.680	2.500	2.710	2,849,230	7,480,760	2.6255	2.670	2.660	2.680	2.500	2.710	2,849,230	2.6255	5.53%
2021-09-01	0	2.530	2.510	2.530	2.510	2.600	1,178,761	3,013,047	2.5561	2.530	2.510	2.530	2.510	2.600	1,178,761	2.5561	0.00%
2021-08-31	0	2.530	2.520	2.530	2.370	2.550	2,356,300	5,841,153	2.4790	2.530	2.520	2.530	2.370	2.550	2,356,300	2.4790	4.55%
2021-08-30	0	2.420	2.390	2.430	2.350	2.460	887,218	2,155,591	2.4296	2.420	2.390	2.430	2.350	2.460	887,218	2.4296	0.41%
2021-08-27	0	2.410	2.360	2.410	2.330	2.480	1,613,600	3,849,986	2.3860	2.410	2.360	2.410	2.330	2.480	1,613,600	2.3860	-1.63%
2021-08-26	0	2.450	2.440	2.470	2.360	2.510	1,064,968	2,618,992	2.4592	2.450	2.440	2.470	2.360	2.510	1,064,968	2.4592	-3.54%
2021-08-25	0	2.540	2.520	2.550	2.450	2.560	1,323,900	3,343,876	2.5258	2.540	2.520	2.550	2.450	2.560	1,323,900	2.5258	1.60%
2021-08-24	0	2.500	2.480	2.500	2.360	2.560	2,036,400	5,084,316	2.4967	2.500	2.480	2.500	2.360	2.560	2,036,400	2.4967	4.17%
2021-08-23	0	2.400	2.400	2.440	2.280	2.440	1,107,000	2,625,510	2.3717	2.400	2.400	2.440	2.280	2.440	1,107,000	2.3717	3.00%
2021-08-20	0	2.330	2.330	2.390	2.100	2.420	2,106,050	4,780,697	2.2700	2.330	2.330	2.390	2.100	2.420	2,106,050	2.2700	-0.43%
2021-08-19	0	2.340	2.340	2.370	2.280	2.520	1,585,540	3,837,197	2.4201	2.340	2.340	2.370	2.280	2.520	1,585,540	2.4201	-6.02%
2021-08-18	0	2.490	2.490	2.550	2.430	2.560	1,155,000	2,888,610	2.5010	2.490	2.490	2.550	2.430	2.560	1,155,000	2.5010	-2.35%
2021-08-17	0	2.550	2.470	2.570	2.220	2.550	3,008,700	7,033,112	2.3376	2.550	2.470	2.570	2.220	2.550	3,008,700	2.3376	4.08%
2021-08-16	0	2.450	2.430	2.450	2.360	2.770	1,729,000	4,415,410	2.5537	2.450	2.430	2.450	2.360	2.770	1,729,000	2.5537	-4.67%
2021-08-13	0	2.570	2.560	2.570	2.360	2.700	3,597,400	9,131,670	2.5384	2.570	2.560	2.570	2.360	2.700	3,597,400	2.5384	3.21%
2021-08-12	0	2.490	2.480	2.490	2.260	2.550	3,243,000	7,905,900	2.4378	2.490	2.480	2.490	2.260	2.550	3,243,000	2.4378	8.26%
2021-08-11	0	2.300	2.300	2.320	2.210	2.370	2,336,500	5,352,500	2.2908	2.300	2.300	2.320	2.210	2.370	2,336,500	2.2908	3.14%
2021-08-10	0	2.230	2.220	2.240	2.170	2.280	1,196,500	2,674,870	2.2356	2.230	2.220	2.240	2.170	2.280	1,196,500	2.2356	1.83%
2021-08-09	0	2.190	2.190	2.230	2.050	2.280	2,132,250	4,695,390	2.2021	2.190	2.190	2.230	2.050	2.280	2,132,250	2.2021	2.82%
2021-08-06	0	2.130	2.120	2.150	2.100	2.230	1,480,500	3,172,245	2.1427	2.130	2.120	2.150	2.100	2.230	1,480,500	2.1427	0.00%
2021-08-05	0	2.130	2.130	2.160	2.100	2.200	684,250	1,471,437	2.1504	2.130	2.130	2.160	2.100	2.200	684,250	2.1504	-2.74%
2021-08-04	0	2.190	2.180	2.230	2.090	2.230	927,968	2,005,371	2.1610	2.190	2.180	2.230	2.090	2.230	927,968	2.1610	-0.90%
2021-08-03	0	2.210	2.200	2.230	2.200	2.370	712,950	1,608,536	2.2562	2.210	2.200	2.230	2.200	2.370	712,950	2.2562	-1.34%
2021-08-02	0	2.240	2.240	2.280	2.040	2.300	1,860,200	4,096,702	2.2023	2.240	2.240	2.280	2.040	2.300	1,860,200	2.2023	4.19%
2021-07-30	0	2.150	2.150	2.180	2.000	2.250	1,679,700	3,595,578	2.1406	2.150	2.150	2.180	2.000	2.250	1,679,700	2.1406	2.38%
2021-07-29	0	2.100	2.070	2.100	2.040	2.120	1,537,915	3,171,385	2.0621	2.100	2.070	2.100	2.040	2.120	1,537,915	2.0621	3.96%
2021-07-28	0	2.020	2.000	2.020	1.600	2.040	4,006,535	7,148,558	1.7842	2.020	2.000	2.020	1.600	2.040	4,006,535	1.7842	15.43%
2021-07-27	0	1.750	1.740	1.750	1.740	1.940	1,728,671	3,178,190	1.8385	1.750	1.740	1.750	1.740	1.940	1,728,671	1.8385	-8.85%
2021-07-26	0	1.920	1.910	1.920	1.890	1.980	3,426,000	6,576,750	1.9197	1.920	1.910	1.920	1.890	1.980	3,426,000	1.9197	-4.00%
2021-07-23	0	2.000	1.980	2.000	1.940	2.030	812,000	1,621,430	1.9968	2.000	1.980	2.000	1.940	2.030	812,000	1.9968	0.00%
2021-07-22	0	2.000	1.990	2.050	1.850	2.050	1,677,000	3,221,190	1.9208	2.000	1.990	2.050	1.850	2.050	1,677,000	1.9208	6.38%
2021-07-21	0	1.880	1.880	1.910	1.870	1.930	2,066,000	3,933,960	1.9041	1.880	1.880	1.910	1.870	1.930	2,066,000	1.9041	-2.59%
2021-07-20	0	1.930	1.930	1.940	1.850	2.050	4,907,050	9,453,374	1.9265	1.930	1.930	1.940	1.850	2.050	4,907,050	1.9265	-13.84%
2021-07-19	0	2.240	2.200	2.240	2.190	2.380	1,257,000	2,837,430	2.2573	2.240	2.200	2.240	2.190	2.380	1,257,000	2.2573	-2.61%
2021-07-16	0	2.300	2.300	2.340	2.230	2.450	1,221,500	2,840,815	2.3257	2.300	2.300	2.340	2.230	2.450	1,221,500	2.3257	2.22%
2021-07-15	0	2.250	2.250	2.320	2.190	2.310	625,800	1,402,086	2.2405	2.250	2.250	2.320	2.190	2.310	625,800	2.2405	0.90%
2021-07-14	0	2.230	2.190	2.240	2.160	2.290	917,050	2,017,009	2.1995	2.230	2.190	2.240	2.160	2.290	917,050	2.1995	-0.45%
2021-07-13	0	2.240	2.200	2.240	2.140	2.250	1,221,150	2,704,161	2.2144	2.240	2.200	2.240	2.140	2.250	1,221,150	2.2144	6.67%
2021-07-12	0	2.100	2.060	2.070	2.060	2.160	1,242,000	2,619,120	2.1088	2.100	2.060	2.070	2.060	2.160	1,242,000	2.1088	3.45%
2021-07-09	0	2.030	2.030	2.060	2.000	2.100	375,000	766,950	2.0452	2.030	2.030	2.060	2.000	2.100	375,000	2.0452	1.50%
2021-07-08	0	2.000	2.000	2.010	1.990	2.140	2,982,000	6,039,660	2.0254	2.000	2.000	2.010	1.990	2.140	2,982,000	2.0254	-6.54%
2021-07-07	0	2.140	2.140	2.160	2.070	2.170	937,000	1,994,490	2.1286	2.140	2.140	2.160	2.070	2.170	937,000	2.1286	0.47%
2021-07-06	0	2.130	2.130	2.160	2.050	2.200	2,129,000	4,517,270	2.1218	2.130	2.130	2.160	2.050	2.200	2,129,000	2.1218	-1.84%
2021-07-05	0	2.170	2.170	2.220	2.150	2.250	769,000	1,686,600	2.1932	2.170	2.170	2.220	2.150	2.250	769,000	2.1932	0.00%
2021-07-02	0	2.170	2.170	2.190	2.110	2.200	597,000	1,292,810	2.1655	2.170	2.170	2.190	2.110	2.200	597,000	2.1655	0.93%
2021-06-30	0	2.150	2.150	2.190	2.150	2.230	954,000	2,087,040	2.1877	2.150	2.150	2.190	2.150	2.230	954,000	2.1877	-1.83%
2021-06-29	0	2.190	2.170	2.200	2.130	2.250	993,400	2,167,320	2.1817	2.190	2.170	2.200	2.130	2.250	993,400	2.1817	1.39%
2021-06-28	0	2.160	2.160	2.200	2.100	2.240	921,050	2,005,139	2.1770	2.160	2.160	2.200	2.100	2.240	921,050	2.1770	-2.26%
2021-06-25	0	2.210	2.220	2.230	2.170	2.420	1,558,600	3,474,534	2.2293	2.210	2.220	2.230	2.170	2.420	1,558,600	2.2293	-3.91%
2021-06-24	0	2.300	2.280	2.310	2.220	2.330	780,000	1,791,660	2.2970	2.300	2.280	2.310	2.220	2.330	780,000	2.2970	4.07%
2021-06-23	0	2.210	2.210	2.240	2.140	2.270	1,342,625	2,970,747	2.2126	2.210	2.210	2.240	2.140	2.270	1,342,625	2.2126	1.38%
2021-06-22	0	2.180	2.160	2.180	2.100	2.190	957,060	2,056,082	2.1483	2.180	2.160	2.180	2.100	2.190	957,060	2.1483	0.93%
2021-06-21	0	2.160	2.150	2.180	2.120	2.300	2,775,000	6,047,860	2.1794	2.160	2.150	2.180	2.120	2.300	2,775,000	2.1794	-5.26%
2021-06-18	0	2.280	2.280	2.300	2.200	2.360	1,889,500	4,261,980	2.2556	2.280	2.280	2.300	2.200	2.360	1,889,500	2.2556	-1.30%
2021-06-17	0	2.310	2.310	2.330	2.110	2.460	4,453,100	10,113,394	2.2711	2.310	2.310	2.330	2.110	2.460	4,453,100	2.2711	-2.12%
2021-06-16	0	2.360	2.360	2.440	2.360	2.570	1,600,000	3,952,070	2.4700	2.360	2.360	2.440	2.360	2.570	1,600,000	2.4700	-7.09%
2021-06-15	0	2.540	2.540	2.580	2.510	2.620	1,612,000	4,125,350	2.5592	2.540	2.540	2.580	2.510	2.620	1,612,000	2.5592	-4.87%
2021-06-11	0	2.670	2.670	2.700	2.450	2.710	1,447,500	3,827,505	2.6442	2.670	2.670	2.700	2.450	2.710	1,447,500	2.6442	1.91%
2021-06-10	0	2.620	2.580	2.620	2.450	2.620	2,258,500	5,779,080	2.5588	2.620	2.580	2.620	2.450	2.620	2,258,500	2.5588	-0.76%
2021-06-09	0	2.640	2.640	2.650	2.530	2.740	1,563,000	4,141,290	2.6496	2.640	2.640	2.650	2.530	2.740	1,563,000	2.6496	3.94%
2021-06-08	0	2.540	2.540	2.550	2.500	2.610	873,000	2,222,250	2.5455	2.540	2.540	2.550	2.500	2.610	873,000	2.5455	0.00%
2021-06-07	0	2.540	2.530	2.550	2.530	2.640	1,226,000	3,154,430	2.5729	2.540	2.530	2.550	2.530	2.640	1,226,000	2.5729	-0.78%
2021-06-04	0	2.560	2.520	2.570	2.360	2.700	2,985,000	7,589,610	2.5426	2.560	2.520	2.570	2.360	2.700	2,985,000	2.5426	-5.19%
2021-06-03	0	2.700	2.700	2.720	2.700	2.860	1,934,000	5,380,470	2.7820	2.700	2.700	2.720	2.700	2.860	1,934,000	2.7820	-2.53%
2021-06-02	0	2.770	2.740	2.780	2.700	2.880	3,009,750	8,379,367	2.7841	2.770	2.740	2.780	2.700	2.880	3,009,750	2.7841	0.36%
2021-06-01	0	2.760	2.760	2.800	2.460	2.860	6,397,400	17,296,436	2.7037	2.760	2.760	2.800	2.460	2.860	6,397,400	2.7037	10.40%
2021-05-31	0	2.500	2.500	2.540	2.460	2.600	1,266,300	3,189,960	2.5191	2.500	2.500	2.540	2.460	2.600	1,266,300	2.5191	-1.19%
2021-05-28	0	2.530	2.530	2.580	2.470	2.660	2,147,100	5,525,802	2.5736	2.530	2.530	2.580	2.470	2.660	2,147,100	2.5736	2.43%
2021-05-27	0	2.470	2.450	2.470	2.440	2.600	1,319,700	3,295,525	2.4972	2.470	2.450	2.470	2.440	2.600	1,319,700	2.4972	-2.37%
2021-05-26	0	2.530	2.520	2.550	2.400	2.590	1,792,024	4,536,618	2.5316	2.530	2.520	2.550	2.400	2.590	1,792,024	2.5316	3.69%
2021-05-25	0	2.440	2.440	2.480	2.300	2.600	2,128,300	5,199,598	2.4431	2.440	2.440	2.480	2.300	2.600	2,128,300	2.4431	3.83%
2021-05-24	0	2.350	2.350	2.380	2.340	2.470	2,029,600	4,832,121	2.3808	2.350	2.350	2.380	2.340	2.470	2,029,600	2.3808	-5.62%
2021-05-21	0	2.490	2.480	2.500	2.350	2.540	2,083,000	5,145,250	2.4701	2.490	2.480	2.500	2.350	2.540	2,083,000	2.4701	3.75%
2021-05-20	0	2.400	2.390	2.400	2.250	2.520	5,687,800	13,551,710	2.3826	2.400	2.390	2.400	2.250	2.520	5,687,800	2.3826	-11.11%
2021-05-18	0	2.700	2.700	2.730	2.580	2.850	3,577,800	9,779,374	2.7333	2.700	2.700	2.730	2.580	2.850	3,577,800	2.7333	-2.53%
2021-05-17	0	2.770	2.740	2.770	2.590	2.820	3,067,300	8,356,146	2.7243	2.770	2.740	2.770	2.590	2.820	3,067,300	2.7243	5.73%
2021-05-14	0	2.620	2.620	2.630	2.450	2.820	5,641,859	14,581,484	2.5845	2.620	2.620	2.630	2.450	2.820	5,641,859	2.5845	-4.38%
2021-05-13	0	2.740	2.740	2.760	2.660	3.290	9,264,401	26,977,133	2.9119	2.740	2.740	2.760	2.660	3.290	9,264,401	2.9119	-17.72%
2021-05-12	0	3.330	3.330	3.340	2.950	3.450	13,868,100	45,098,680	3.2520	3.330	3.330	3.340	2.950	3.450	13,868,100	3.2520	8.47%
2021-05-11	0	3.070	3.070	3.090	2.880	3.200	8,870,400	27,244,859	3.0714	3.070	3.070	3.090	2.880	3.200	8,870,400	3.0714	-1.29%
2021-05-10	0	3.110	3.110	3.120	2.670	3.210	21,342,500	64,929,622	3.0423	3.110	3.110	3.120	2.670	3.210	21,342,500	3.0423	20.08%
2021-05-07	0	2.590	2.570	2.590	2.470	2.690	7,205,500	18,691,000	2.5940	2.590	2.570	2.590	2.470	2.690	7,205,500	2.5940	-0.77%
2021-05-06	0	2.610	2.600	2.640	2.180	2.650	10,133,805	24,782,663	2.4455	2.610	2.600	2.640	2.180	2.650	10,133,805	2.4455	19.18%
2021-05-05	0	2.190	2.190	2.210	2.180	2.230	640,700	1,410,811	2.2020	2.190	2.190	2.210	2.180	2.230	640,700	2.2020	-0.45%
2021-05-04	0	2.200	2.200	2.220	2.200	2.280	1,389,500	3,096,215	2.2283	2.200	2.200	2.220	2.200	2.280	1,389,500	2.2283	-1.35%
2021-05-03	0	2.230	2.200	2.260	2.150	2.300	768,000	1,676,340	2.1827	2.230	2.200	2.260	2.150	2.300	768,000	2.1827	-0.45%
2021-04-30	0	2.240	2.240	2.270	2.200	2.350	1,242,500	2,821,960	2.2712	2.240	2.240	2.270	2.200	2.350	1,242,500	2.2712	-3.45%
2021-04-29	0	2.320	2.330	2.350	2.290	2.370	1,856,500	4,321,412	2.3277	2.320	2.330	2.350	2.290	2.370	1,856,500	2.3277	0.43%
2021-04-28	0	2.310	2.310	2.320	2.290	2.400	1,521,050	3,573,070	2.3491	2.310	2.310	2.320	2.290	2.400	1,521,050	2.3491	-1.70%
2021-04-27	0	2.350	2.320	2.350	2.200	2.500	3,707,000	8,758,610	2.3627	2.350	2.320	2.350	2.200	2.500	3,707,000	2.3627	7.31%
2021-04-26	0	2.190	2.190	2.210	2.110	2.420	5,370,434	12,261,781	2.2832	2.190	2.190	2.210	2.110	2.420	5,370,434	2.2832	6.31%
2021-04-23	0	2.060	2.060	2.100	2.040	2.370	7,137,000	15,424,380	2.1612	2.060	2.060	2.100	2.040	2.370	7,137,000	2.1612	-12.34%
2021-04-22	0	2.350	2.340	2.350	1.930	2.410	9,532,000	21,235,000	2.2278	2.350	2.340	2.350	1.930	2.410	9,532,000	2.2278	23.68%
2021-04-21	0	1.900	1.880	1.900	1.870	1.960	777,500	1,474,835	1.8969	1.900	1.880	1.900	1.870	1.960	777,500	1.8969	-1.55%
2021-04-20	0	1.930	1.920	1.950	1.910	2.010	1,473,500	2,888,740	1.9605	1.930	1.920	1.950	1.910	2.010	1,473,500	1.9605	-0.52%
2021-04-19	0	1.940	1.930	1.940	1.800	1.960	2,453,000	4,613,030	1.8806	1.940	1.930	1.940	1.800	1.960	2,453,000	1.8806	7.78%
2021-04-16	0	1.800	1.800	1.830	1.670	1.840	3,684,000	6,476,130	1.7579	1.800	1.800	1.830	1.670	1.840	3,684,000	1.7579	7.78%
2021-04-15	0	1.670	1.670	1.700	1.620	1.850	5,505,000	9,605,580	1.7449	1.670	1.670	1.700	1.620	1.850	5,505,000	1.7449	-8.74%
2021-04-14	0	1.830	1.810	1.840	1.770	1.900	721,300	1,308,632	1.8143	1.830	1.810	1.840	1.770	1.900	721,300	1.8143	0.55%
2021-04-13	0	1.820	1.800	1.850	1.820	1.930	3,703,350	7,063,417	1.9073	1.820	1.800	1.850	1.820	1.930	3,703,350	1.9073	-1.09%
2021-04-12	0	1.840	1.790	1.850	1.780	1.950	771,000	1,421,400	1.8436	1.840	1.790	1.850	1.780	1.950	771,000	1.8436	0.55%
2021-04-09	0	1.830	1.830	1.870	1.830	2.040	1,365,000	2,560,770	1.8760	1.830	1.830	1.870	1.830	2.040	1,365,000	1.8760	-8.50%
2021-04-08	0	2.000	1.970	2.000	1.980	2.040	522,000	1,051,590	2.0145	2.000	1.970	2.000	1.980	2.040	522,000	2.0145	2.04%
2021-04-07	0	1.960	1.920	1.980	1.840	2.000	5,628,000	10,985,700	1.9520	1.960	1.920	1.980	1.840	2.000	5,628,000	1.9520	4.26%
2021-04-01	0	1.880	1.850	1.880	1.830	1.920	746,000	1,398,250	1.8743	1.880	1.850	1.880	1.830	1.920	746,000	1.8743	2.73%
2021-03-31	0	1.830	1.830	1.850	1.820	1.880	617,500	1,141,015	1.8478	1.830	1.830	1.850	1.820	1.880	617,500	1.8478	-1.08%
2021-03-30	0	1.850	1.820	1.850	1.810	1.950	900,000	1,676,460	1.8627	1.850	1.820	1.850	1.810	1.950	900,000	1.8627	-1.07%
2021-03-29	0	1.870	1.850	1.870	1.830	2.040	1,848,000	3,537,660	1.9143	1.870	1.850	1.870	1.830	2.040	1,848,000	1.9143	-2.60%
2021-03-26	0	1.920	1.890	1.950	1.800	1.950	551,100	1,039,606	1.8864	1.920	1.890	1.950	1.800	1.950	551,100	1.8864	1.59%
2021-03-25	0	1.890	1.870	1.920	1.740	1.930	1,153,500	2,151,675	1.8653	1.890	1.870	1.920	1.740	1.930	1,153,500	1.8653	1.07%
2021-03-24	0	1.870	1.850	1.860	1.820	1.990	3,011,700	5,687,167	1.8884	1.870	1.850	1.860	1.820	1.990	3,011,700	1.8884	-7.43%
2021-03-23	0	2.020	2.020	2.060	1.970	2.160	1,752,000	3,592,230	2.0504	2.020	2.020	2.060	1.970	2.160	1,752,000	2.0504	-7.34%
2021-03-22	0	2.180	2.170	2.180	2.080	2.210	1,981,600	4,214,346	2.1267	2.180	2.170	2.180	2.080	2.210	1,981,600	2.1267	-0.46%
2021-03-19	0	2.190	2.160	2.200	2.080	2.270	1,456,100	3,151,358	2.1642	2.190	2.160	2.200	2.080	2.270	1,456,100	2.1642	-0.90%
2021-03-18	0	2.210	2.200	2.210	2.170	2.280	2,398,000	5,304,610	2.2121	2.210	2.200	2.210	2.170	2.280	2,398,000	2.2121	-3.91%
2021-03-17	0	2.300	2.300	2.310	2.080	2.370	2,971,100	6,735,118	2.2669	2.300	2.300	2.310	2.080	2.370	2,971,100	2.2669	4.55%
2021-03-16	0	2.200	2.180	2.200	2.150	2.290	1,675,000	3,680,475	2.1973	2.200	2.180	2.200	2.150	2.290	1,675,000	2.1973	-3.51%
2021-03-15	0	2.280	2.250	2.290	2.230	2.330	1,377,050	3,144,050	2.2832	2.280	2.250	2.290	2.230	2.330	1,377,050	2.2832	-2.15%
2021-03-12	0	2.330	2.280	2.310	2.230	2.370	1,466,087	3,386,757	2.3101	2.330	2.280	2.310	2.230	2.370	1,466,087	2.3101	2.19%
2021-03-11	0	2.280	2.270	2.290	2.100	2.290	1,146,050	2,558,411	2.2324	2.280	2.270	2.290	2.100	2.290	1,146,050	2.2324	7.04%
2021-03-10	0	2.130	2.140	2.160	2.080	2.250	2,144,000	4,663,470	2.1751	2.130	2.140	2.160	2.080	2.250	2,144,000	2.1751	1.43%
2021-03-09	0	2.100	2.090	2.100	2.100	2.300	3,216,200	6,972,014	2.1678	2.100	2.090	2.100	2.100	2.300	3,216,200	2.1678	-2.78%
2021-03-08	0	2.160	2.140	2.160	2.120	2.470	3,203,000	7,193,670	2.2459	2.160	2.140	2.160	2.120	2.470	3,203,000	2.2459	-10.00%
2021-03-05	0	2.400	2.400	2.470	2.120	2.470	4,158,900	9,410,574	2.2628	2.400	2.400	2.470	2.120	2.470	4,158,900	2.2628	-0.83%
2021-03-04	0	2.420	2.420	2.450	2.380	2.570	2,721,000	6,660,420	2.4478	2.420	2.420	2.450	2.380	2.570	2,721,000	2.4478	-5.84%
2021-03-03	0	2.570	2.550	2.570	2.290	2.740	7,607,850	19,023,593	2.5005	2.570	2.550	2.570	2.290	2.740	7,607,850	2.5005	7.98%
2021-03-02	0	2.380	2.370	2.380	2.320	2.750	5,324,700	12,988,765	2.4393	2.380	2.370	2.380	2.320	2.750	5,324,700	2.4393	-9.16%
2021-03-01	0	2.620	2.620	2.670	2.610	2.850	3,235,000	8,730,170	2.6987	2.620	2.620	2.670	2.610	2.850	3,235,000	2.6987	1.95%
2021-02-26	0	2.570	2.550	2.560	2.370	2.660	6,063,100	15,348,917	2.5315	2.570	2.550	2.560	2.370	2.660	6,063,100	2.5315	-7.22%
2021-02-25	0	2.770	2.770	2.800	2.710	2.880	2,495,550	7,000,989	2.8054	2.770	2.770	2.800	2.710	2.880	2,495,550	2.8054	1.47%
2021-02-24	0	2.730	2.710	2.760	2.270	3.240	12,946,859	35,920,791	2.7745	2.730	2.710	2.760	2.270	3.240	12,946,859	2.7745	-14.42%
2021-02-23	0	3.190	3.150	3.190	3.000	3.390	5,659,500	18,201,189	3.2160	3.190	3.150	3.190	3.000	3.390	5,659,500	3.2160	-2.15%
2021-02-22	0	3.260	3.260	3.300	3.000	3.730	14,471,675	49,688,472	3.4335	3.260	3.260	3.300	3.000	3.730	14,471,675	3.4335	7.95%
2021-02-19	0	3.020	3.010	3.020	2.900	3.480	6,067,150	19,007,144	3.1328	3.020	3.010	3.020	2.900	3.480	6,067,150	3.1328	-9.58%
2021-02-18	0	3.340	3.300	3.330	3.100	3.540	4,846,106	16,084,605	3.3191	3.340	3.300	3.330	3.100	3.540	4,846,106	3.3191	-0.30%
2021-02-17	0	3.350	3.350	3.380	3.280	3.850	8,577,250	30,106,186	3.5100	3.350	3.350	3.380	3.280	3.850	8,577,250	3.5100	2.13%
2021-02-16	0	3.280	3.250	3.280	2.870	3.700	14,723,655	48,269,412	3.2784	3.280	3.250	3.280	2.870	3.700	14,723,655	3.2784	11.56%
2021-02-11	0	2.940	2.940	2.950	2.750	3.000	3,927,625	11,486,376	2.9245	2.940	2.940	2.950	2.750	3.000	3,927,625	2.9245	6.91%
2021-02-10	0	2.750	2.740	2.750	2.520	2.980	15,029,875	42,189,429	2.8070	2.750	2.740	2.750	2.520	2.980	15,029,875	2.8070	3.38%
2021-02-09	0	2.660	2.650	2.660	2.030	2.700	14,165,325	33,476,180	2.3632	2.660	2.650	2.660	2.030	2.700	14,165,325	2.3632	31.68%
2021-02-08	0	2.020	2.020	2.040	1.950	2.150	3,082,125	6,403,076	2.0775	2.020	2.020	2.040	1.950	2.150	3,082,125	2.0775	1.00%
2021-02-05	0	2.000	1.990	2.000	1.990	2.050	1,426,133	2,880,241	2.0196	2.000	1.990	2.000	1.990	2.050	1,426,133	2.0196	-2.44%
2021-02-04	0	2.050	2.050	2.070	1.950	2.180	4,470,500	9,056,827	2.0259	2.050	2.050	2.070	1.950	2.180	4,470,500	2.0259	0.00%
2021-02-03	0	2.050	2.050	2.120	2.020	2.260	4,613,960	9,770,086	2.1175	2.050	2.050	2.120	2.020	2.260	4,613,960	2.1175	-6.39%
2021-02-02	0	2.190	2.190	2.220	2.000	2.260	8,946,523	19,224,062	2.1488	2.190	2.190	2.220	2.000	2.260	8,946,523	2.1488	8.42%
2021-02-01	0	2.020	2.020	2.030	1.710	2.200	15,839,601	32,153,362	2.0299	2.020	2.020	2.030	1.710	2.200	15,839,601	2.0299	18.82%
2021-01-29	0	1.700	1.690	1.710	1.640	1.780	2,930,608	5,014,414	1.7110	1.700	1.690	1.710	1.640	1.780	2,930,608	1.7110	6.25%
2021-01-28	0	1.600	1.590	1.600	1.600	1.740	2,366,000	3,936,500	1.6638	1.600	1.590	1.600	1.600	1.740	2,366,000	1.6638	-9.09%
2021-01-27	0	1.760	1.770	1.780	1.640	1.790	2,162,800	3,696,138	1.7090	1.760	1.770	1.780	1.640	1.790	2,162,800	1.7090	3.53%
2021-01-26	0	1.700	1.680	1.710	1.660	1.740	2,344,000	3,960,350	1.6896	1.700	1.680	1.710	1.660	1.740	2,344,000	1.6896	-0.58%
2021-01-25	0	1.710	1.700	1.710	1.610	1.900	5,864,600	10,194,439	1.7383	1.710	1.700	1.710	1.610	1.900	5,864,600	1.7383	-0.58%
2021-01-22	0	1.720	1.720	1.760	1.710	1.930	4,201,300	7,553,101	1.7978	1.720	1.720	1.760	1.710	1.930	4,201,300	1.7978	-6.52%
2021-01-21	0	1.840	1.840	1.850	1.800	2.000	7,027,177	13,273,871	1.8889	1.840	1.840	1.850	1.800	2.000	7,027,177	1.8889	-8.00%
2021-01-20	0	2.000	2.000	2.050	1.980	2.160	2,872,027	5,882,935	2.0484	2.000	2.000	2.050	1.980	2.160	2,872,027	2.0484	-4.76%
2021-01-19	0	2.100	2.040	2.100	1.920	2.200	9,852,990	19,953,546	2.0251	2.100	2.040	2.100	1.920	2.200	9,852,990	2.0251	0.96%
2021-01-18	0	2.080	2.060	2.080	1.710	2.080	15,240,327	30,073,003	1.9733	2.080	2.060	2.080	1.710	2.080	15,240,327	1.9733	21.64%
2021-01-15	0	1.710	1.670	1.710	1.400	1.710	16,033,816	25,795,922	1.6088	1.710	1.670	1.710	1.400	1.710	16,033,816	1.6088	23.02%
2021-01-14	0	1.390	1.380	1.390	1.310	1.420	1,962,100	2,739,496	1.3962	1.390	1.380	1.390	1.310	1.420	1,962,100	1.3962	-0.71%
2021-01-13	0	1.400	1.370	1.400	1.360	1.490	3,539,000	4,942,040	1.3965	1.400	1.370	1.400	1.360	1.490	3,539,000	1.3965	-3.45%
2021-01-12	0	1.450	1.430	1.450	1.320	1.460	2,546,500	3,589,720	1.4097	1.450	1.430	1.450	1.320	1.460	2,546,500	1.4097	5.07%
2021-01-11	0	1.380	1.370	1.380	1.340	1.440	2,481,500	3,425,810	1.3805	1.380	1.370	1.380	1.340	1.440	2,481,500	1.3805	0.73%
2021-01-08	0	1.370	1.370	1.390	1.340	1.450	3,613,000	4,959,410	1.3727	1.370	1.370	1.390	1.340	1.450	3,613,000	1.3727	-5.52%
2021-01-07	0	1.450	1.430	1.450	1.250	1.530	7,903,800	11,273,905	1.4264	1.450	1.430	1.450	1.250	1.530	7,903,800	1.4264	14.17%
2021-01-06	0	1.270	1.270	1.280	1.230	1.300	2,174,150	2,749,176	1.2645	1.270	1.270	1.280	1.230	1.300	2,174,150	1.2645	-0.78%
2021-01-05	0	1.280	1.280	1.290	1.170	1.290	4,875,250	5,943,877	1.2192	1.280	1.280	1.290	1.170	1.290	4,875,250	1.2192	3.23%
2021-01-04	0	1.240	1.240	1.250	1.150	1.250	2,984,900	3,669,571	1.2294	1.240	1.240	1.250	1.150	1.250	2,984,900	1.2294	1.64%
2020-12-31	0	1.220	1.210	1.220	1.140	1.230	1,610,000	1,907,220	1.1846	1.220	1.210	1.220	1.140	1.230	1,610,000	1.1846	-0.81%
2020-12-30	0	1.230	1.230	1.250	1.200	1.270	2,240,975	2,714,738	1.2114	1.230	1.230	1.250	1.200	1.270	2,240,975	1.2114	-3.15%
2020-12-29	0	1.270	1.270	1.300	1.250	1.330	2,298,000	2,978,850	1.2963	1.270	1.270	1.300	1.250	1.330	2,298,000	1.2963	0.79%
2020-12-28	0	1.260	1.250	1.270	1.210	1.300	1,860,000	2,334,870	1.2553	1.260	1.250	1.270	1.210	1.300	1,860,000	1.2553	2.44%
2020-12-24	0	1.230	1.210	1.250	1.210	1.320	2,405,361	3,013,843	1.2530	1.230	1.210	1.250	1.210	1.320	2,405,361	1.2530	2.50%
2020-12-23	0	1.200	1.190	1.200	1.150	1.370	8,308,050	10,161,448	1.2231	1.200	1.190	1.200	1.150	1.370	8,308,050	1.2231	-1.64%
2020-12-22	0	1.220	1.210	1.220	1.190	1.500	8,013,000	10,332,520	1.2895	1.220	1.210	1.220	1.190	1.500	8,013,000	1.2895	-15.86%
2020-12-21	0	1.450	1.450	1.460	1.180	1.500	15,691,502	21,771,505	1.3875	1.450	1.450	1.460	1.180	1.500	15,691,502	1.3875	29.46%
2020-12-18	0	1.120	1.120	1.130	1.060	1.230	6,587,056	7,696,634	1.1684	1.120	1.120	1.130	1.060	1.230	6,587,056	1.1684	2.75%
2020-12-17	0	1.090	1.090	1.130	1.070	1.190	2,439,500	2,725,295	1.1172	1.090	1.090	1.130	1.070	1.190	2,439,500	1.1172	-3.54%
2020-12-16	0	1.130	1.130	1.150	1.110	1.330	8,080,000	10,003,910	1.2381	1.130	1.130	1.150	1.110	1.330	8,080,000	1.2381	-5.04%
2020-12-15	0	1.190	1.180	1.190	1.140	1.260	7,892,000	9,331,810	1.1824	1.190	1.180	1.190	1.140	1.260	7,892,000	1.1824	-4.03%
2020-12-14	0	1.240	1.240	1.270	1.210	1.470	4,911,605	6,443,544	1.3119	1.240	1.240	1.270	1.210	1.470	4,911,605	1.3119	-13.89%
2020-12-11	0	1.440	1.400	1.440	1.350	1.490	6,025,010	8,566,812	1.4219	1.440	1.400	1.440	1.350	1.490	6,025,010	1.4219	5.88%
2020-12-10	0	1.360	1.360	1.370	1.230	1.520	18,795,992	26,533,984	1.4117	1.360	1.360	1.370	1.230	1.520	18,795,992	1.4117	5.43%
2020-12-09	0	1.290	1.280	1.290	1.280	1.600	11,122,298	15,919,525	1.4313	1.290	1.280	1.290	1.280	1.600	11,122,298	1.4313	-7.86%
2020-12-08	0	1.400	1.400	1.440	1.150	1.620	30,363,571	43,548,505	1.4342	1.400	1.400	1.440	1.150	1.620	30,363,571	1.4342	-1.41%
2020-12-07	0	1.420	1.400	1.420	0.820	1.440	59,246,538	71,318,285	1.2038	1.420	1.400	1.420	0.820	1.440	59,246,538	1.2038	75.31%
2020-12-04	0	0.810	0.800	0.810	0.570	0.840	32,476,478	24,016,674	0.7395	0.810	0.800	0.810	0.570	0.840	32,476,478	0.7395	44.64%
2020-12-03	0	0.560	0.550	0.560	0.510	0.610	8,343,789	4,700,912	0.5634	0.560	0.550	0.560	0.510	0.610	8,343,789	0.5634	9.80%
2020-12-02	0	0.510	0.495	0.500	0.485	0.540	3,811,764	1,923,715	0.5047	0.510	0.495	0.500	0.485	0.540	3,811,764	0.5047	2.00%
2020-12-01	0	0.500	0.490	0.500	0.485	0.500	3,531,000	1,764,045	0.4996	0.500	0.490	0.500	0.485	0.500	3,531,000	0.4996	2.04%
2020-11-30	0	0.490	0.490	0.495	0.470	0.500	1,091,020	536,103	0.4914	0.490	0.490	0.495	0.470	0.500	1,091,020	0.4914	2.08%
2020-11-27	0	0.480	0.480	0.500	0.475	0.480	237,000	113,490	0.4789	0.480	0.480	0.500	0.475	0.480	237,000	0.4789	0.00%
2020-11-26	0	0.480	0.480	0.490	0.480	0.480	420,000	201,600	0.4800	0.480	0.480	0.490	0.480	0.480	420,000	0.4800	0.00%
2020-11-25	0	0.480	0.470	0.495	0.480	0.500	1,941,000	965,085	0.4972	0.480	0.470	0.495	0.480	0.500	1,941,000	0.4972	-3.03%
2020-11-24	0	0.495	0.470	0.495	0.495	0.495	21,000	10,395	0.4950	0.495	0.470	0.495	0.495	0.495	21,000	0.4950	1.02%
2020-11-23	0	0.490	0.475	0.495	0.470	0.500	1,425,000	690,270	0.4844	0.490	0.475	0.495	0.470	0.500	1,425,000	0.4844	-1.01%
2020-11-20	0	0.495	0.480	0.495	0.490	0.500	375,100	187,167	0.4990	0.495	0.480	0.495	0.490	0.500	375,100	0.4990	0.00%
2020-11-19	0	0.495	0.490	0.495	0.490	0.510	796,000	396,394	0.4980	0.495	0.490	0.495	0.490	0.510	796,000	0.4980	-1.00%
2020-11-18	0	0.500	0.495	0.500	0.500	0.550	987,050	515,364	0.5221	0.500	0.495	0.500	0.500	0.550	987,050	0.5221	-3.85%
2020-11-17	0	0.520	0.510	0.520	0.490	0.540	714,000	371,660	0.5205	0.520	0.510	0.520	0.490	0.540	714,000	0.5205	6.12%
2020-11-16	0	0.490	0.490	0.500	0.475	0.500	333,000	163,590	0.4913	0.490	0.490	0.500	0.475	0.500	333,000	0.4913	-3.92%
2020-11-13	0	0.510	0.490	0.510	0.485	0.510	357,000	176,805	0.4953	0.510	0.490	0.510	0.485	0.510	357,000	0.4953	2.00%
2020-11-12	0	0.500	0.500	0.520	0.485	0.520	199,390	100,143	0.5022	0.500	0.500	0.520	0.485	0.520	199,390	0.5022	-1.96%
2020-11-11	0	0.510	0.500	0.530	0.490	0.540	1,056,000	533,355	0.5051	0.510	0.500	0.530	0.490	0.540	1,056,000	0.5051	-5.56%
2020-11-10	0	0.540	0.530	0.540	0.480	0.600	1,176,000	631,050	0.5366	0.540	0.530	0.540	0.480	0.600	1,176,000	0.5366	-6.90%
2020-11-09	0	0.580	0.580	0.590	0.470	0.680	5,854,100	3,325,210	0.5680	0.580	0.580	0.590	0.470	0.680	5,854,100	0.5680	28.89%
2020-11-06	0	0.450	0.430	0.455	0.450	0.470	237,000	107,385	0.4531	0.450	0.430	0.455	0.450	0.470	237,000	0.4531	0.00%
2020-11-05	0	0.450	0.425	0.455	0.440	0.450	123,000	54,450	0.4427	0.450	0.425	0.455	0.440	0.450	123,000	0.4427	1.12%
2020-11-04	0	0.445	0.425	0.445	0.425	0.450	363,800	159,801	0.4393	0.445	0.425	0.445	0.425	0.450	363,800	0.4393	1.14%
2020-11-03	0	0.440	0.440	0.450	0.420	0.450	21,000	8,925	0.4250	0.440	0.440	0.450	0.420	0.450	21,000	0.4250	4.76%
2020-11-02	0	0.420	0.420	0.450	0.400	0.455	1,316,850	555,868	0.4221	0.420	0.420	0.450	0.400	0.455	1,316,850	0.4221	-2.33%
2020-10-30	0	0.430	0.430	0.450	0.430	0.455	303,836	132,758	0.4369	0.430	0.430	0.450	0.430	0.455	303,836	0.4369	-5.49%
2020-10-29	0	0.455	0.450	0.490	0.450	0.455	120,000	54,240	0.4520	0.455	0.450	0.490	0.450	0.455	120,000	0.4520	1.11%
2020-10-28	0	0.450	0.450	0.490	0.445	0.460	15,000	6,780	0.4520	0.450	0.450	0.490	0.445	0.460	15,000	0.4520	-1.10%
2020-10-27	0	0.455	0.450	0.485	0.445	0.455	41,600	18,598	0.4471	0.455	0.450	0.485	0.445	0.455	41,600	0.4471	-1.09%
2020-10-23	0	0.460	0.460	0.475	0.460	0.480	398,000	189,465	0.4760	0.460	0.460	0.475	0.460	0.480	398,000	0.4760	-1.08%
2020-10-22	0	0.465	0.455	0.470	0.445	0.465	79,100	36,254	0.4583	0.465	0.455	0.470	0.445	0.465	79,100	0.4583	-1.06%
2020-10-21	0	0.470	0.470	0.475	0.440	0.480	156,000	72,675	0.4659	0.470	0.470	0.475	0.440	0.480	156,000	0.4659	-2.08%
2020-10-20	0	0.480	0.470	0.480	0.445	0.480	193,000	87,190	0.4518	0.480	0.470	0.480	0.445	0.480	193,000	0.4518	1.05%
2020-10-19	0	0.475	0.470	0.475	0.470	0.475	127,000	60,130	0.4735	0.475	0.470	0.475	0.470	0.475	127,000	0.4735	0.00%
2020-10-16	0	0.475	0.465	0.490	0.465	0.485	150,000	70,845	0.4723	0.475	0.465	0.490	0.465	0.485	150,000	0.4723	-2.06%
2020-10-15	0	0.485	0.485	0.495	0.480	0.510	885,150	435,153	0.4916	0.485	0.485	0.495	0.480	0.510	885,150	0.4916	0.00%
2020-10-14	0	0.485	0.485	0.500	0.445	0.510	1,916,709	927,729	0.4840	0.485	0.485	0.500	0.445	0.510	1,916,709	0.4840	10.23%
2020-10-12	0	0.440	0.405	0.440	0.400	0.440	292,000	120,925	0.4141	0.440	0.405	0.440	0.400	0.440	292,000	0.4141	10.00%
2020-10-09	0	0.400	0.400	0.420	0.400	0.435	348,000	139,755	0.4016	0.400	0.400	0.420	0.400	0.435	348,000	0.4016	0.00%
2020-10-08	0	0.400	0.400	0.440	0.400	0.420	543,000	227,910	0.4197	0.400	0.400	0.440	0.400	0.420	543,000	0.4197	0.00%
2020-10-07	0	0.400	0.380	0.395	0.400	0.405	426,000	172,020	0.4038	0.400	0.380	0.395	0.400	0.405	426,000	0.4038	-5.88%
2020-10-06	0	0.425	0.405	0.440	0.395	0.430	42,000	17,760	0.4229	0.425	0.405	0.440	0.395	0.430	42,000	0.4229	3.66%
2020-10-05	0	0.410	0.405	0.410	0.395	0.410	329,500	133,577	0.4054	0.410	0.405	0.410	0.395	0.410	329,500	0.4054	-4.65%
2020-09-30	0	0.430	0.415	0.450	0.420	0.430	69,000	29,325	0.4250	0.430	0.415	0.450	0.420	0.430	69,000	0.4250	-3.37%
2020-09-29	0	0.445	0.415	0.445	0.440	0.480	33,000	14,880	0.4509	0.445	0.415	0.445	0.440	0.480	33,000	0.4509	5.95%
2020-09-28	0	0.420	0.420	0.435	0.400	0.420	13,000	5,305	0.4081	0.420	0.420	0.435	0.400	0.420	13,000	0.4081	5.00%
2020-09-25	0	0.400	0.380	0.410	0.400	0.400	6,000	2,400	0.4000	0.400	0.380	0.410	0.400	0.400	6,000	0.4000	0.00%
2020-09-24	0	0.400	0.385	0.410	0.390	0.410	153,000	61,530	0.4022	0.400	0.385	0.410	0.390	0.410	153,000	0.4022	-2.44%
2020-09-23	0	0.410	0.405	0.430	0.410	0.410	30,000	12,300	0.4100	0.410	0.405	0.430	0.410	0.410	30,000	0.4100	-3.53%
2020-09-22	0	0.425	0.425	0.430	0.395	0.440	258,000	108,045	0.4188	0.425	0.425	0.430	0.395	0.440	258,000	0.4188	-1.16%
2020-09-21	0	0.430	0.390	0.410	0.385	0.445	276,000	109,155	0.3955	0.430	0.390	0.410	0.385	0.445	276,000	0.3955	10.26%
2020-09-18	0	0.390	0.370	0.390	0.365	0.390	402,050	152,507	0.3793	0.390	0.370	0.390	0.365	0.390	402,050	0.3793	8.33%
2020-09-17	0	0.360	0.350	0.360	0.345	0.375	2,105,659	738,195	0.3506	0.360	0.350	0.360	0.345	0.375	2,105,659	0.3506	4.35%
2020-09-16	0	0.345	0.335	0.345	0.345	0.355	766,200	266,799	0.3482	0.345	0.335	0.345	0.345	0.355	766,200	0.3482	-1.43%
2020-09-15	0	0.350	0.340	0.350	0.345	0.355	240,000	83,760	0.3490	0.350	0.340	0.350	0.345	0.355	240,000	0.3490	-1.41%
2020-09-14	0	0.355	0.345	0.350	0.345	0.355	518,000	181,455	0.3503	0.355	0.345	0.350	0.345	0.355	518,000	0.3503	2.90%
2020-09-11	0	0.345	0.345	0.350	0.345	0.355	297,200	104,300	0.3509	0.345	0.345	0.350	0.345	0.355	297,200	0.3509	0.00%
2020-09-10	0	0.345	0.345	0.355	0.345	0.365	42,000	15,150	0.3607	0.345	0.345	0.355	0.345	0.365	42,000	0.3607	0.00%
2020-09-09	0	0.345	0.340	0.355	0.340	0.365	576,900	201,039	0.3485	0.345	0.340	0.355	0.340	0.365	576,900	0.3485	-6.76%
2020-09-08	0	0.370	0.365	0.390	0.370	0.375	858,000	318,015	0.3706	0.370	0.365	0.390	0.370	0.375	858,000	0.3706	2.78%
2020-09-07	0	0.360	0.360	0.365	0.355	0.400	685,400	250,511	0.3655	0.360	0.360	0.365	0.355	0.400	685,400	0.3655	2.86%
2020-09-04	0	0.350	0.350	0.390	0.350	0.375	702,000	249,915	0.3560	0.350	0.350	0.390	0.350	0.375	702,000	0.3560	0.00%
2020-09-03	0	0.350	0.350	0.365	0.350	0.375	915,000	327,450	0.3579	0.350	0.350	0.365	0.350	0.375	915,000	0.3579	-4.11%
2020-09-02	0	0.365	0.365	0.385	0.360	0.385	1,125,000	416,715	0.3704	0.365	0.365	0.385	0.360	0.385	1,125,000	0.3704	-3.95%
2020-09-01	0	0.380	0.380	0.400	0.375	0.405	1,846,000	714,530	0.3871	0.380	0.380	0.400	0.375	0.405	1,846,000	0.3871	-6.17%
2020-08-31	0	0.405	0.405	0.455	0.400	0.445	1,122,000	467,160	0.4164	0.405	0.405	0.455	0.400	0.445	1,122,000	0.4164	-5.81%
2020-08-28	0	0.430	0.430	0.440	0.430	0.440	933,250	408,087	0.4373	0.430	0.430	0.440	0.430	0.440	933,250	0.4373	-2.27%
2020-08-27	0	0.440	0.440	0.445	0.430	0.450	125,000	55,240	0.4419	0.440	0.440	0.445	0.430	0.450	125,000	0.4419	-1.12%
2020-08-26	0	0.445	0.445	0.450	0.445	0.460	398,300	179,849	0.4515	0.445	0.445	0.450	0.445	0.460	398,300	0.4515	-3.26%
2020-08-25	0	0.460	0.460	0.470	0.460	0.485	363,000	169,725	0.4676	0.460	0.460	0.470	0.460	0.485	363,000	0.4676	-1.08%
2020-08-24	0	0.465	0.460	0.470	0.465	0.475	337,500	160,042	0.4742	0.465	0.460	0.470	0.465	0.475	337,500	0.4742	1.09%
2020-08-21	0	0.460	0.460	0.470	0.460	0.470	12,000	5,550	0.4625	0.460	0.460	0.470	0.460	0.470	12,000	0.4625	-4.17%
2020-08-20	0	0.480	0.465	0.480	0.450	0.480	6,000	2,790	0.4650	0.480	0.465	0.480	0.450	0.480	6,000	0.4650	5.49%
2020-08-19	0	0.455	0.450	0.470	0.455	0.460	31,200	14,190	0.4548	0.455	0.450	0.470	0.455	0.460	31,200	0.4548	-1.09%
2020-08-18	0	0.460	0.455	0.475	0.450	0.460	501,950	230,688	0.4596	0.460	0.455	0.475	0.450	0.460	501,950	0.4596	0.00%
2020-08-17	0	0.460	0.460	0.465	0.450	0.480	295,425	136,167	0.4609	0.460	0.460	0.465	0.450	0.480	295,425	0.4609	2.22%
2020-08-14	0	0.450	0.450	0.460	0.450	0.455	636,000	287,550	0.4521	0.450	0.450	0.460	0.450	0.455	636,000	0.4521	-1.10%
2020-08-13	0	0.455	0.455	0.465	0.450	0.470	393,000	180,915	0.4603	0.455	0.455	0.465	0.450	0.470	393,000	0.4603	-2.15%
2020-08-12	0	0.465	0.455	0.475	0.450	0.465	168,000	76,965	0.4581	0.465	0.455	0.475	0.450	0.465	168,000	0.4581	-5.10%
2020-08-11	0	0.490	0.450	0.490	0.450	0.490	930,600	424,401	0.4561	0.490	0.450	0.490	0.450	0.490	930,600	0.4561	7.69%
2020-08-10	0	0.455	0.455	0.470	0.455	0.475	38,400	17,931	0.4670	0.455	0.455	0.470	0.455	0.475	38,400	0.4670	-3.19%
2020-08-07	0	0.470	0.450	0.480	0.455	0.470	133,000	61,035	0.4589	0.470	0.450	0.480	0.455	0.470	133,000	0.4589	-1.05%
2020-08-06	0	0.475	0.470	0.490	0.475	0.495	264,000	125,805	0.4765	0.475	0.470	0.490	0.475	0.495	264,000	0.4765	0.00%
2020-08-05	0	0.475	0.475	0.485	0.465	0.485	196,000	91,205	0.4653	0.475	0.475	0.485	0.465	0.485	196,000	0.4653	3.26%
2020-08-04	0	0.460	0.460	0.475	0.460	0.470	60,000	27,720	0.4620	0.460	0.460	0.475	0.460	0.470	60,000	0.4620	-3.16%
2020-08-03	0	0.475	0.475	0.485	0.470	0.550	450,000	215,895	0.4798	0.475	0.475	0.485	0.470	0.550	450,000	0.4798	-2.06%
2020-07-31	0	0.485	0.480	0.485	0.480	0.485	63,000	30,375	0.4821	0.485	0.480	0.485	0.480	0.485	63,000	0.4821	0.00%
2020-07-30	0	0.485	0.485	0.490	0.485	0.500	171,000	84,030	0.4914	0.485	0.485	0.490	0.485	0.500	171,000	0.4914	1.04%
2020-07-29	0	0.480	0.475	0.490	0.475	0.500	127,158	61,694	0.4852	0.480	0.475	0.490	0.475	0.500	127,158	0.4852	2.13%
2020-07-28	0	0.470	0.470	0.480	0.470	0.480	211,500	100,380	0.4746	0.470	0.470	0.480	0.470	0.480	211,500	0.4746	-2.08%
2020-07-27	0	0.480	0.470	0.480	0.475	0.500	260,000	125,405	0.4823	0.480	0.470	0.480	0.475	0.500	260,000	0.4823	-1.03%
2020-07-24	0	0.485	0.470	0.485	0.470	0.540	623,520	300,419	0.4818	0.485	0.470	0.485	0.470	0.540	623,520	0.4818	-4.90%
2020-07-23	0	0.510	0.490	0.520	0.500	0.520	246,000	124,140	0.5046	0.510	0.490	0.520	0.500	0.520	246,000	0.5046	-1.92%
2020-07-22	0	0.520	0.510	0.520	0.490	0.540	586,250	298,020	0.5083	0.520	0.510	0.520	0.490	0.540	586,250	0.5083	1.96%
2020-07-21	0	0.510	0.495	0.520	0.485	0.570	2,068,226	1,071,072	0.5179	0.510	0.495	0.520	0.485	0.570	2,068,226	0.5179	6.25%
2020-07-20	0	0.480	0.480	0.500	0.475	0.500	180,487	87,229	0.4833	0.480	0.480	0.500	0.475	0.500	180,487	0.4833	-1.03%
2020-07-17	0	0.485	0.480	0.495	0.480	0.495	201,000	97,770	0.4864	0.485	0.480	0.495	0.480	0.495	201,000	0.4864	-3.00%
2020-07-16	0	0.500	0.480	0.500	0.465	0.500	772,000	369,900	0.4791	0.500	0.480	0.500	0.465	0.500	772,000	0.4791	-1.96%
2020-07-15	0	0.510	0.480	0.520	0.485	0.530	718,000	363,960	0.5069	0.510	0.480	0.520	0.485	0.530	718,000	0.5069	3.03%
2020-07-14	0	0.495	0.495	0.500	0.490	0.510	168,400	83,127	0.4936	0.495	0.495	0.500	0.490	0.510	168,400	0.4936	-2.94%
2020-07-13	0	0.510	0.500	0.520	0.465	0.530	967,500	489,720	0.5062	0.510	0.500	0.520	0.465	0.530	967,500	0.5062	2.00%
2020-07-10	0	0.500	0.500	0.510	0.460	0.540	579,000	281,445	0.4861	0.500	0.500	0.510	0.460	0.540	579,000	0.4861	-1.96%
2020-07-09	0	0.510	0.510	0.530	0.510	0.570	398,000	208,210	0.5231	0.510	0.510	0.530	0.510	0.570	398,000	0.5231	-5.56%
2020-07-08	0	0.540	0.510	0.550	0.510	0.560	559,875	298,373	0.5329	0.540	0.510	0.550	0.510	0.560	559,875	0.5329	1.89%
2020-07-07	0	0.530	0.510	0.540	0.510	0.540	2,999,500	1,568,960	0.5231	0.530	0.510	0.540	0.510	0.540	2,999,500	0.5231	6.00%
2020-07-06	0	0.500	0.500	0.520	0.425	0.540	3,459,625	1,670,195	0.4828	0.500	0.500	0.520	0.425	0.540	3,459,625	0.4828	16.28%
2020-07-03	0	0.430	0.415	0.435	0.400	0.455	2,718,550	1,127,887	0.4149	0.430	0.415	0.435	0.400	0.455	2,718,550	0.4149	-3.37%
2020-07-02	0	0.445	0.425	0.445	0.405	0.450	1,027,750	437,063	0.4253	0.445	0.425	0.445	0.405	0.450	1,027,750	0.4253	1.14%
2020-06-30	0	0.440	0.425	0.440	0.420	0.450	578,000	249,660	0.4319	0.440	0.425	0.440	0.420	0.450	578,000	0.4319	-2.22%
2020-06-29	0	0.450	0.440	0.450	0.430	0.510	2,789,350	1,254,284	0.4497	0.450	0.440	0.450	0.430	0.510	2,789,350	0.4497	1.12%
2020-06-26	0	0.445	0.440	0.455	0.375	0.600	19,524,250	9,794,371	0.5017	0.445	0.440	0.455	0.375	0.600	19,524,250	0.5017	15.58%
2020-06-24	0	0.385	0.380	0.385	0.370	0.395	919,000	348,390	0.3791	0.385	0.380	0.385	0.370	0.395	919,000	0.3791	2.67%
2020-06-23	0	0.375	0.370	0.375	0.365	0.380	406,900	151,655	0.3727	0.375	0.370	0.375	0.365	0.380	406,900	0.3727	1.35%
2020-06-22	0	0.370	0.370	0.385	0.360	0.375	363,000	133,725	0.3684	0.370	0.370	0.385	0.360	0.375	363,000	0.3684	2.78%
2020-06-19	0	0.360	0.360	0.365	0.345	0.375	570,174	207,192	0.3634	0.360	0.360	0.365	0.345	0.375	570,174	0.3634	4.35%
2020-06-18	0	0.345	0.345	0.350	0.335	0.360	988,324	346,820	0.3509	0.345	0.345	0.350	0.335	0.360	988,324	0.3509	2.99%
2020-06-17	0	0.335	0.335	0.340	0.325	0.340	542,500	181,305	0.3342	0.335	0.335	0.340	0.325	0.340	542,500	0.3342	-1.47%
2020-06-16	0	0.340	0.340	0.345	0.340	0.345	620,500	212,525	0.3425	0.340	0.340	0.345	0.340	0.345	620,500	0.3425	1.49%
2020-06-15	0	0.335	0.325	0.340	0.330	0.335	510,000	169,800	0.3329	0.335	0.325	0.340	0.330	0.335	510,000	0.3329	-1.47%
2020-06-12	0	0.340	0.325	0.345	0.325	0.340	31,500	10,522	0.3340	0.340	0.325	0.345	0.325	0.340	31,500	0.3340	0.00%
2020-06-11	0	0.340	0.325	0.345	0.340	0.350	864,000	297,135	0.3439	0.340	0.325	0.345	0.340	0.350	864,000	0.3439	0.00%
2020-06-10	0	0.340	0.340	0.350	0.340	0.350	843,000	287,145	0.3406	0.340	0.340	0.350	0.340	0.350	843,000	0.3406	-1.45%
2020-06-09	0	0.345	0.335	0.345	0.335	0.350	1,140,571	390,477	0.3424	0.345	0.335	0.345	0.335	0.350	1,140,571	0.3424	2.99%
2020-06-08	0	0.335	0.330	0.335	0.330	0.380	3,348,050	1,154,671	0.3449	0.335	0.330	0.335	0.330	0.380	3,348,050	0.3449	4.69%
2020-06-05	0	0.320	0.320	0.325	0.315	0.335	2,225,000	720,380	0.3238	0.320	0.320	0.325	0.315	0.335	2,225,000	0.3238	-5.88%
2020-06-04	0	0.340	0.330	0.340	0.340	0.350	1,471,000	512,055	0.3481	0.340	0.330	0.340	0.340	0.350	1,471,000	0.3481	0.00%
2020-06-03	0	0.340	0.340	0.355	0.335	0.375	1,149,950	401,839	0.3494	0.340	0.340	0.355	0.335	0.375	1,149,950	0.3494	-2.86%
2020-06-02	0	0.350	0.345	0.350	0.330	0.350	144,000	49,560	0.3442	0.350	0.345	0.350	0.330	0.350	144,000	0.3442	2.94%
2020-06-01	0	0.340	0.340	0.360	0.340	0.360	329,600	114,128	0.3463	0.340	0.340	0.360	0.340	0.360	329,600	0.3463	-1.45%
2020-05-29	0	0.345	0.345	0.360	0.340	0.355	204,875	71,279	0.3479	0.345	0.345	0.360	0.340	0.355	204,875	0.3479	-2.82%
2020-05-28	0	0.355	0.355	0.360	0.345	0.360	154,700	54,187	0.3503	0.355	0.355	0.360	0.345	0.360	154,700	0.3503	0.00%
2020-05-27	0	0.355	0.350	0.355	0.350	0.360	93,400	33,042	0.3538	0.355	0.350	0.355	0.350	0.360	93,400	0.3538	0.00%
2020-05-26	0	0.355	0.355	0.360	0.350	0.360	106,000	37,710	0.3558	0.355	0.355	0.360	0.350	0.360	106,000	0.3558	-1.39%
2020-05-25	0	0.360	0.350	0.360	0.345	0.380	147,000	53,310	0.3627	0.360	0.350	0.360	0.345	0.380	147,000	0.3627	0.00%
2020-05-22	0	0.360	0.360	0.365	0.345	0.365	392,000	140,770	0.3591	0.360	0.360	0.365	0.345	0.365	392,000	0.3591	-4.00%
2020-05-21	0	0.375	0.375	0.385	0.365	0.385	231,000	85,950	0.3721	0.375	0.375	0.385	0.365	0.385	231,000	0.3721	0.00%
2020-05-20	0	0.375	0.365	0.380	0.360	0.375	379,697	139,358	0.3670	0.375	0.365	0.380	0.360	0.375	379,697	0.3670	-1.32%
2020-05-19	0	0.380	0.380	0.385	0.370	0.375	441,000	164,775	0.3736	0.380	0.380	0.385	0.370	0.375	441,000	0.3736	1.33%
2020-05-18	0	0.375	0.375	0.395	0.375	0.395	173,000	66,905	0.3867	0.375	0.375	0.395	0.375	0.395	173,000	0.3867	0.00%
2020-05-15	0	0.375	0.375	0.385	0.375	0.380	237,000	89,700	0.3785	0.375	0.375	0.385	0.375	0.380	237,000	0.3785	-1.32%
2020-05-14	0	0.380	0.380	0.400	0.375	0.380	143,950	54,423	0.3781	0.380	0.380	0.400	0.375	0.380	143,950	0.3781	-1.30%
2020-05-13	0	0.385	0.375	0.385	0.375	0.385	75,000	28,665	0.3822	0.385	0.375	0.385	0.375	0.385	75,000	0.3822	0.00%
2020-05-12	0	0.385	0.375	0.390	0.370	0.385	103,400	38,702	0.3743	0.385	0.375	0.390	0.370	0.385	103,400	0.3743	-2.53%
2020-05-11	0	0.395	0.380	0.395	-	-	1,050	378	0.3600	0.395	0.380	0.395	-	-	1,050	0.3600	0.00%
2020-05-08	0	0.395	0.385	0.400	0.370	0.400	174,000	67,065	0.3854	0.395	0.385	0.400	0.370	0.400	174,000	0.3854	3.95%
2020-05-07	0	0.380	0.380	0.390	0.380	0.380	3,000	1,140	0.3800	0.380	0.380	0.390	0.380	0.380	3,000	0.3800	0.00%
2020-05-06	0	0.380	0.375	0.385	0.370	0.390	75,000	28,395	0.3786	0.380	0.375	0.385	0.370	0.390	75,000	0.3786	0.00%
2020-05-05	0	0.380	0.380	0.390	0.370	0.390	223,590	85,863	0.3840	0.380	0.380	0.390	0.370	0.390	223,590	0.3840	1.33%
2020-05-04	0	0.375	0.375	0.385	0.375	0.385	484,000	184,895	0.3820	0.375	0.375	0.385	0.375	0.385	484,000	0.3820	-2.60%
2020-04-29	0	0.385	0.380	0.385	0.380	0.415	1,238,000	484,300	0.3912	0.385	0.380	0.385	0.380	0.415	1,238,000	0.3912	-8.33%
2020-04-28	0	0.420	0.395	0.420	0.395	0.420	252,000	101,580	0.4031	0.420	0.395	0.420	0.395	0.420	252,000	0.4031	0.00%
2020-04-27	0	0.420	0.405	0.420	0.400	0.420	931,000	383,565	0.4120	0.420	0.405	0.420	0.400	0.420	931,000	0.4120	2.44%
2020-04-24	0	0.410	0.405	0.430	0.405	0.435	75,050	31,459	0.4192	0.410	0.405	0.430	0.405	0.435	75,050	0.4192	1.23%
2020-04-23	0	0.405	0.425	0.430	0.405	0.415	192,000	78,540	0.4091	0.405	0.425	0.430	0.405	0.415	192,000	0.4091	0.00%
2020-04-22	0	0.405	0.395	0.405	0.400	0.420	117,000	47,505	0.4060	0.405	0.395	0.405	0.400	0.420	117,000	0.4060	-2.41%
2020-04-21	0	0.415	0.405	0.415	0.390	0.420	438,000	176,805	0.4037	0.415	0.405	0.415	0.390	0.420	438,000	0.4037	-3.49%
2020-04-20	0	0.430	0.400	0.430	0.395	0.430	156,050	63,784	0.4087	0.430	0.400	0.430	0.395	0.430	156,050	0.4087	2.38%
2020-04-17	0	0.420	0.395	0.400	0.420	0.435	72,000	30,645	0.4256	0.420	0.395	0.400	0.420	0.435	72,000	0.4256	-3.45%
2020-04-16	0	0.435	0.410	0.435	0.425	0.435	786,000	338,040	0.4301	0.435	0.410	0.435	0.425	0.435	786,000	0.4301	3.57%
2020-04-15	0	0.420	0.400	0.420	0.405	0.420	131,600	54,426	0.4136	0.420	0.400	0.420	0.405	0.420	131,600	0.4136	0.00%
2020-04-14	0	0.420	0.405	0.420	0.410	0.420	626,000	258,445	0.4129	0.420	0.405	0.420	0.410	0.420	626,000	0.4129	3.70%
2020-04-09	0	0.405	0.405	0.410	0.380	0.405	433,000	169,775	0.3921	0.405	0.405	0.410	0.380	0.405	433,000	0.3921	6.58%
2020-04-08	0	0.380	0.380	0.390	0.375	0.390	772,900	293,758	0.3801	0.380	0.380	0.390	0.375	0.390	772,900	0.3801	-1.30%
2020-04-07	0	0.385	0.375	0.385	0.375	0.385	441,500	166,797	0.3778	0.385	0.375	0.385	0.375	0.385	441,500	0.3778	1.32%
2020-04-06	0	0.380	0.370	0.385	0.370	0.385	523,510	197,491	0.3772	0.380	0.370	0.385	0.370	0.385	523,510	0.3772	0.00%
2020-04-03	0	0.380	0.375	0.390	0.370	0.390	607,500	228,907	0.3768	0.380	0.375	0.390	0.370	0.390	607,500	0.3768	-2.56%
2020-04-02	0	0.390	0.375	0.390	0.370	0.390	106,000	39,650	0.3741	0.390	0.375	0.390	0.370	0.390	106,000	0.3741	1.30%
2020-04-01	0	0.385	0.380	0.385	0.380	0.405	1,494,850	588,074	0.3934	0.385	0.380	0.385	0.380	0.405	1,494,850	0.3934	-2.53%
2020-03-31	0	0.395	0.395	0.405	0.390	0.410	446,878	177,580	0.3974	0.395	0.395	0.405	0.390	0.410	446,878	0.3974	2.60%
2020-03-30	0	0.385	0.385	0.395	0.385	0.390	373,500	144,020	0.3856	0.385	0.385	0.395	0.385	0.390	373,500	0.3856	0.00%
2020-03-27	0	0.385	0.380	0.395	0.375	0.435	1,196,000	468,780	0.3920	0.385	0.380	0.395	0.375	0.435	1,196,000	0.3920	1.32%
2020-03-26	0	0.380	0.360	0.365	0.360	0.385	702,000	268,230	0.3821	0.380	0.360	0.365	0.360	0.385	702,000	0.3821	4.11%
2020-03-25	0	0.365	0.365	0.380	0.360	0.380	674,849	251,842	0.3732	0.365	0.365	0.380	0.360	0.380	674,849	0.3732	4.29%
2020-03-24	0	0.350	0.340	0.355	0.330	0.350	731,037	252,856	0.3459	0.350	0.340	0.355	0.330	0.350	731,037	0.3459	7.69%
2020-03-23	0	0.325	0.300	0.325	0.295	0.325	176,000	54,995	0.3125	0.325	0.300	0.325	0.295	0.325	176,000	0.3125	1.56%
2020-03-20	0	0.320	0.320	0.325	0.290	0.320	200,550	61,289	0.3056	0.320	0.320	0.325	0.290	0.320	200,550	0.3056	6.67%
2020-03-19	0	0.300	0.300	0.320	0.290	0.335	1,747,900	528,167	0.3022	0.300	0.300	0.320	0.290	0.335	1,747,900	0.3022	-7.69%
2020-03-18	0	0.325	0.325	0.330	0.325	0.345	756,000	253,395	0.3352	0.325	0.325	0.330	0.325	0.345	756,000	0.3352	0.00%
2020-03-17	0	0.325	0.320	0.330	0.320	0.350	2,682,000	873,105	0.3255	0.325	0.320	0.330	0.320	0.350	2,682,000	0.3255	-7.14%
2020-03-16	0	0.350	0.350	0.360	0.350	0.365	77,000	27,700	0.3597	0.350	0.350	0.360	0.350	0.365	77,000	0.3597	-7.89%
2020-03-13	0	0.380	0.360	0.400	0.325	0.380	1,210,550	418,282	0.3455	0.380	0.360	0.400	0.325	0.380	1,210,550	0.3455	4.11%
2020-03-12	0	0.365	0.365	0.370	0.355	0.380	833,150	303,954	0.3648	0.365	0.365	0.370	0.355	0.380	833,150	0.3648	-3.95%
2020-03-11	0	0.380	0.375	0.380	0.370	0.380	268,000	101,720	0.3796	0.380	0.375	0.380	0.370	0.380	268,000	0.3796	0.00%
2020-03-10	0	0.380	0.370	0.380	0.365	0.380	594,500	220,617	0.3711	0.380	0.370	0.380	0.365	0.380	594,500	0.3711	1.33%
2020-03-09	0	0.375	0.360	0.375	0.360	0.395	2,385,850	880,254	0.3689	0.375	0.360	0.375	0.360	0.395	2,385,850	0.3689	-2.60%
2020-03-06	0	0.385	0.385	0.400	0.385	0.405	1,578,000	619,680	0.3927	0.385	0.385	0.400	0.385	0.405	1,578,000	0.3927	-6.10%
2020-03-05	0	0.410	0.400	0.410	0.395	0.410	467,000	188,925	0.4046	0.410	0.400	0.410	0.395	0.410	467,000	0.4046	0.00%
2020-03-04	0	0.410	0.400	0.410	0.375	0.445	3,738,861	1,500,246	0.4013	0.410	0.400	0.410	0.375	0.445	3,738,861	0.4013	-7.87%
2020-03-03	0	0.445	0.445	0.450	0.440	0.470	1,162,000	518,555	0.4463	0.445	0.445	0.450	0.440	0.470	1,162,000	0.4463	-3.26%
2020-03-02	0	0.460	0.450	0.460	0.445	0.475	947,360	431,181	0.4551	0.460	0.450	0.460	0.445	0.475	947,360	0.4551	1.10%
2020-02-28	0	0.455	0.475	0.490	0.455	0.470	730,000	337,230	0.4620	0.455	0.475	0.490	0.455	0.470	730,000	0.4620	-6.19%
2020-02-27	0	0.485	0.485	0.495	0.470	0.495	1,390,000	674,715	0.4854	0.485	0.485	0.495	0.470	0.495	1,390,000	0.4854	-1.02%
2020-02-26	0	0.490	0.490	0.510	0.450	0.650	8,635,000	4,365,350	0.5055	0.490	0.490	0.510	0.450	0.650	8,635,000	0.5055	2.08%
2020-02-25	0	0.480	0.470	0.480	0.455	0.530	12,528,852	6,125,517	0.4889	0.480	0.470	0.480	0.455	0.530	12,528,852	0.4889	-5.88%
2020-02-24	0	0.510	0.500	0.510	0.435	0.570	35,908,500	17,630,312	0.4910	0.510	0.500	0.510	0.435	0.570	35,908,500	0.4910	13.33%
2020-02-21	0	0.450	0.445	0.450	0.375	0.450	10,716,880	4,482,464	0.4183	0.450	0.445	0.450	0.375	0.450	10,716,880	0.4183	13.92%
2020-02-20	0	0.395	0.390	0.395	0.385	0.395	1,314,000	514,920	0.3919	0.395	0.390	0.395	0.385	0.395	1,314,000	0.3919	0.00%
2020-02-19	0	0.395	0.390	0.400	0.390	0.400	2,120,000	838,850	0.3957	0.395	0.390	0.400	0.390	0.400	2,120,000	0.3957	2.60%
2020-02-18	0	0.385	0.380	0.385	0.380	0.390	324,000	125,190	0.3864	0.385	0.380	0.385	0.380	0.390	324,000	0.3864	-1.28%
2020-02-17	0	0.390	0.380	0.390	0.380	0.390	690,000	266,355	0.3860	0.390	0.380	0.390	0.380	0.390	690,000	0.3860	1.30%
2020-02-14	0	0.385	0.380	0.385	0.375	0.390	2,747,100	1,067,211	0.3885	0.385	0.380	0.385	0.375	0.390	2,747,100	0.3885	1.32%
2020-02-13	0	0.380	0.380	0.390	0.370	0.435	12,854,350	5,053,520	0.3931	0.380	0.380	0.390	0.370	0.435	12,854,350	0.3931	-11.63%
2020-02-12	0	0.430	0.425	0.430	0.430	0.480	4,990,000	2,249,455	0.4508	0.430	0.425	0.430	0.430	0.480	4,990,000	0.4508	-13.13%
2020-02-11	0	0.495	0.475	0.495	0.470	0.495	785,000	377,795	0.4813	0.495	0.475	0.495	0.470	0.495	785,000	0.4813	0.00%
2020-02-10	0	0.495	0.490	0.495	0.480	0.520	580,000	292,675	0.5046	0.495	0.490	0.495	0.480	0.520	580,000	0.5046	0.00%
2020-02-07	0	0.495	0.475	0.510	0.475	0.495	1,281,000	619,605	0.4837	0.495	0.475	0.510	0.475	0.495	1,281,000	0.4837	-1.00%
2020-02-06	0	0.500	0.500	0.520	0.480	0.510	87,000	43,650	0.5017	0.500	0.500	0.520	0.480	0.510	87,000	0.5017	3.09%
2020-02-05	0	0.485	0.480	0.520	0.480	0.485	40,300	19,481	0.4834	0.485	0.480	0.520	0.480	0.485	40,300	0.4834	1.04%
2020-02-04	0	0.480	0.480	0.495	0.480	0.520	2,313,000	1,152,330	0.4982	0.480	0.480	0.495	0.480	0.520	2,313,000	0.4982	1.05%
2020-02-03	0	0.475	0.475	0.500	0.470	0.510	1,630,625	807,717	0.4953	0.475	0.475	0.500	0.470	0.510	1,630,625	0.4953	-6.86%
2020-01-31	0	0.510	0.495	0.510	0.495	0.560	1,191,000	604,035	0.5072	0.510	0.495	0.510	0.495	0.560	1,191,000	0.5072	2.00%
2020-01-30	0	0.500	0.490	0.530	0.500	0.560	625,500	330,525	0.5284	0.500	0.490	0.530	0.500	0.560	625,500	0.5284	-7.41%
2020-01-29	0	0.540	0.540	0.550	0.510	0.540	66,875	35,237	0.5269	0.540	0.540	0.550	0.510	0.540	66,875	0.5269	-1.82%
2020-01-24	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	0.00%
2020-01-23	0	0.550	0.520	0.550	0.530	0.580	1,638,000	902,550	0.5510	0.550	0.520	0.550	0.530	0.580	1,638,000	0.5510	0.00%
2020-01-22	0	0.550	0.550	0.560	0.540	0.550	69,000	37,650	0.5457	0.550	0.550	0.560	0.540	0.550	69,000	0.5457	0.00%
2020-01-21	0	0.550	0.550	0.580	0.530	0.560	228,000	123,870	0.5433	0.550	0.550	0.580	0.530	0.560	228,000	0.5433	-5.17%
2020-01-20	0	0.580	0.570	0.580	0.580	0.590	582,750	338,512	0.5809	0.580	0.570	0.580	0.580	0.590	582,750	0.5809	3.57%
2020-01-17	0	0.560	0.560	0.580	0.550	0.560	158,779	87,714	0.5524	0.560	0.560	0.580	0.550	0.560	158,779	0.5524	-1.75%
2020-01-16	0	0.570	0.560	0.590	0.560	0.600	157,100	91,884	0.5849	0.570	0.560	0.590	0.560	0.600	157,100	0.5849	-5.00%
2020-01-15	0	0.600	0.590	0.650	0.600	0.600	85,350	51,169	0.5995	0.600	0.590	0.650	0.600	0.600	85,350	0.5995	0.00%
2020-01-14	0	0.600	0.590	0.630	0.560	0.610	202,500	117,345	0.5795	0.600	0.590	0.630	0.560	0.610	202,500	0.5795	0.00%
2020-01-13	0	0.600	0.590	0.610	0.590	0.640	306,968	186,502	0.6076	0.600	0.590	0.610	0.590	0.640	306,968	0.6076	5.26%
2020-01-10	0	0.570	0.560	0.580	0.570	0.630	2,823,000	1,649,640	0.5844	0.570	0.560	0.580	0.570	0.630	2,823,000	0.5844	-3.39%
2020-01-09	0	0.590	0.590	0.620	0.590	0.640	665,000	405,190	0.6093	0.590	0.590	0.620	0.590	0.640	665,000	0.6093	-1.67%
2020-01-08	0	0.600	0.600	0.640	0.600	0.670	344,200	222,614	0.6468	0.600	0.600	0.640	0.600	0.670	344,200	0.6468	-7.69%
2020-01-07	0	0.650	0.640	0.650	0.650	0.660	641,450	423,004	0.6594	0.650	0.640	0.650	0.650	0.660	641,450	0.6594	-1.52%
2020-01-06	0	0.660	0.650	0.690	0.650	0.660	57,000	37,590	0.6595	0.660	0.650	0.690	0.650	0.660	57,000	0.6595	1.54%
2020-01-03	0	0.650	0.650	0.660	0.640	0.680	475,300	314,130	0.6609	0.650	0.650	0.660	0.640	0.680	475,300	0.6609	-1.52%
2020-01-02	0	0.660	0.660	0.700	0.660	0.670	35,200	23,134	0.6572	0.660	0.660	0.700	0.660	0.670	35,200	0.6572	1.54%
2019-12-31	0	0.650	0.650	0.710	0.640	0.670	186,025	122,205	0.6569	0.650	0.650	0.710	0.640	0.670	186,025	0.6569	-1.52%
2019-12-30	0	0.660	0.660	0.680	0.650	0.690	662,000	441,680	0.6672	0.660	0.660	0.680	0.650	0.690	662,000	0.6672	-2.94%
2019-12-27	0	0.680	0.670	0.680	0.680	0.690	1,071,001	730,590	0.6822	0.680	0.670	0.680	0.680	0.690	1,071,001	0.6822	-2.86%
2019-12-24	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2019-12-23	0	0.700	0.670	0.720	0.660	0.700	258,500	173,515	0.6712	0.700	0.670	0.720	0.660	0.700	258,500	0.6712	2.94%
2019-12-20	0	0.680	0.680	0.740	0.680	0.700	142,700	99,158	0.6949	0.680	0.680	0.740	0.680	0.700	142,700	0.6949	-1.45%
2019-12-19	0	0.690	0.680	0.690	0.680	0.690	243,500	167,040	0.6860	0.690	0.680	0.690	0.680	0.690	243,500	0.6860	-5.48%
2019-12-18	0	0.730	0.680	0.740	0.680	0.730	312,000	213,000	0.6827	0.730	0.680	0.740	0.680	0.730	312,000	0.6827	4.29%
2019-12-17	0	0.700	0.670	0.700	0.670	0.700	427,000	290,448	0.6802	0.700	0.670	0.700	0.670	0.700	427,000	0.6802	0.00%
2019-12-16	0	0.700	0.680	0.700	0.660	0.700	258,000	174,960	0.6781	0.700	0.680	0.700	0.660	0.700	258,000	0.6781	1.45%
2019-12-13	0	0.690	0.660	0.690	0.670	0.690	183,000	123,540	0.6751	0.690	0.660	0.690	0.670	0.690	183,000	0.6751	1.47%
2019-12-12	0	0.680	0.680	0.710	0.680	0.700	189,000	129,870	0.6871	0.680	0.680	0.710	0.680	0.700	189,000	0.6871	0.00%
2019-12-11	0	0.680	0.680	0.690	0.680	0.690	786,800	541,750	0.6885	0.680	0.680	0.690	0.680	0.690	786,800	0.6885	0.00%
2019-12-10	0	0.680	0.680	0.690	0.670	0.680	350,000	237,750	0.6793	0.680	0.680	0.690	0.670	0.680	350,000	0.6793	0.00%
2019-12-09	0	0.680	0.680	0.690	0.650	0.690	356,500	244,160	0.6849	0.680	0.680	0.690	0.650	0.690	356,500	0.6849	-1.45%
2019-12-06	0	0.690	0.690	0.710	0.650	0.710	380,400	261,876	0.6884	0.690	0.690	0.710	0.650	0.710	380,400	0.6884	-2.82%
2019-12-05	0	0.710	0.710	0.740	0.710	0.730	204,000	148,290	0.7269	0.710	0.710	0.740	0.710	0.730	204,000	0.7269	-1.39%
2019-12-04	0	0.720	0.720	0.740	0.720	0.740	58,000	42,470	0.7322	0.720	0.720	0.740	0.720	0.740	58,000	0.7322	-2.70%
2019-12-03	0	0.740	0.720	0.740	0.720	0.740	87,000	63,030	0.7245	0.740	0.720	0.740	0.720	0.740	87,000	0.7245	0.00%
2019-12-02	0	0.740	0.720	0.740	0.720	0.740	167,000	122,160	0.7315	0.740	0.720	0.740	0.720	0.740	167,000	0.7315	0.00%
2019-11-29	0	0.740	0.720	0.740	0.710	0.740	441,000	320,760	0.7273	0.740	0.720	0.740	0.710	0.740	441,000	0.7273	0.00%
2019-11-28	0	0.740	0.730	0.740	0.720	0.740	323,000	235,490	0.7291	0.740	0.730	0.740	0.720	0.740	323,000	0.7291	-1.33%
2019-11-27	0	0.750	0.720	0.750	0.730	0.760	123,000	91,950	0.7476	0.750	0.720	0.750	0.730	0.760	123,000	0.7476	-1.32%
2019-11-26	0	0.760	0.740	0.760	0.740	0.760	170,337	125,907	0.7392	0.760	0.740	0.760	0.740	0.760	170,337	0.7392	2.70%
2019-11-25	0	0.740	0.730	0.740	0.730	0.740	468,850	346,113	0.7382	0.740	0.730	0.740	0.730	0.740	468,850	0.7382	-1.33%
2019-11-22	0	0.750	0.740	0.800	0.740	0.780	32,000	24,110	0.7534	0.750	0.740	0.800	0.740	0.780	32,000	0.7534	1.35%
2019-11-21	0	0.740	0.740	0.800	0.740	0.740	27,400	20,262	0.7395	0.740	0.740	0.800	0.740	0.740	27,400	0.7395	0.00%
2019-11-20	0	0.740	0.730	0.800	0.740	0.750	211,475	157,467	0.7446	0.740	0.730	0.800	0.740	0.750	211,475	0.7446	-1.33%
2019-11-19	0	0.750	0.750	0.800	0.750	0.750	25,990	19,312	0.7431	0.750	0.750	0.800	0.750	0.750	25,990	0.7431	0.00%
2019-11-18	0	0.750	0.750	0.790	0.750	0.790	52,033	40,446	0.7773	0.750	0.750	0.790	0.750	0.790	52,033	0.7773	0.00%
2019-11-15	0	0.750	0.740	0.780	0.740	0.780	153,000	116,640	0.7624	0.750	0.740	0.780	0.740	0.780	153,000	0.7624	-1.32%
2019-11-14	0	0.760	0.740	0.760	0.720	0.760	406,500	297,883	0.7328	0.760	0.740	0.760	0.720	0.760	406,500	0.7328	0.00%
2019-11-13	0	0.760	0.740	0.760	0.760	0.760	92,250	69,997	0.7588	0.760	0.740	0.760	0.760	0.760	92,250	0.7588	4.11%
2019-11-12	0	0.730	0.720	0.730	0.730	0.730	12,000	8,760	0.7300	0.730	0.720	0.730	0.730	0.730	12,000	0.7300	-1.35%
2019-11-11	0	0.740	0.740	0.780	0.730	0.740	45,000	33,060	0.7347	0.740	0.740	0.780	0.730	0.740	45,000	0.7347	-1.33%
2019-11-08	0	0.750	0.750	0.760	0.710	0.760	137,530	101,216	0.7360	0.750	0.750	0.760	0.710	0.760	137,530	0.7360	1.35%
2019-11-07	0	0.740	0.740	0.780	0.730	0.740	33,000	24,390	0.7391	0.740	0.740	0.780	0.730	0.740	33,000	0.7391	0.00%
2019-11-06	0	0.740	0.740	0.800	0.740	0.740	49,000	36,120	0.7371	0.740	0.740	0.800	0.740	0.740	49,000	0.7371	0.00%
2019-11-05	0	0.740	0.740	0.790	0.740	0.740	44,000	32,480	0.7382	0.740	0.740	0.790	0.740	0.740	44,000	0.7382	0.00%
2019-11-04	0	0.740	0.740	0.770	0.730	0.770	34,500	26,224	0.7601	0.740	0.740	0.770	0.730	0.770	34,500	0.7601	-2.63%
2019-11-01	0	0.760	0.730	0.770	0.730	0.770	171,000	130,350	0.7623	0.760	0.730	0.770	0.730	0.770	171,000	0.7623	4.11%
2019-10-31	0	0.730	0.730	0.770	0.730	0.750	137,000	101,360	0.7399	0.730	0.730	0.770	0.730	0.750	137,000	0.7399	-2.67%
2019-10-30	0	0.750	0.750	0.770	0.750	0.770	241,100	181,808	0.7541	0.750	0.750	0.770	0.750	0.770	241,100	0.7541	-1.32%
2019-10-29	0	0.760	0.760	0.780	0.760	0.790	334,921	258,714	0.7725	0.760	0.760	0.780	0.760	0.790	334,921	0.7725	-1.30%
2019-10-28	0	0.770	0.770	0.780	0.770	0.790	467,000	363,895	0.7792	0.770	0.770	0.780	0.770	0.790	467,000	0.7792	-2.53%
2019-10-25	0	0.790	0.780	0.830	0.790	0.790	27,500	21,718	0.7897	0.790	0.780	0.830	0.790	0.790	27,500	0.7897	0.00%
2019-10-24	0	0.790	0.790	0.870	0.790	0.790	3,000	2,370	0.7900	0.790	0.790	0.870	0.790	0.790	3,000	0.7900	1.28%
2019-10-23	0	0.780	0.780	0.800	0.780	0.800	493,000	393,570	0.7983	0.780	0.780	0.800	0.780	0.800	493,000	0.7983	0.00%
2019-10-22	0	0.780	0.780	0.800	0.780	0.800	338,650	266,725	0.7876	0.780	0.780	0.800	0.780	0.800	338,650	0.7876	-2.50%
2019-10-21	0	0.800	0.790	0.800	0.770	0.800	561,650	446,372	0.7948	0.800	0.790	0.800	0.770	0.800	561,650	0.7948	0.00%
2019-10-18	0	0.800	0.800	0.830	0.770	0.850	1,586,750	1,330,789	0.8387	0.800	0.800	0.830	0.770	0.850	1,586,750	0.8387	-1.23%
2019-10-17	0	0.810	0.810	0.840	0.810	0.830	152,921	124,829	0.8163	0.810	0.810	0.840	0.810	0.830	152,921	0.8163	0.00%
2019-10-16	0	0.810	0.800	0.830	0.810	0.830	81,250	66,769	0.8218	0.810	0.800	0.830	0.810	0.830	81,250	0.8218	-3.57%
2019-10-15	0	0.840	0.840	0.860	0.830	0.840	111,050	93,220	0.8394	0.840	0.840	0.860	0.830	0.840	111,050	0.8394	1.20%
2019-10-14	0	0.830	0.830	0.850	0.830	0.840	326,500	273,885	0.8389	0.830	0.830	0.850	0.830	0.840	326,500	0.8389	-1.19%
2019-10-11	0	0.840	0.820	0.840	0.820	0.890	4,413,018	3,782,894	0.8572	0.840	0.820	0.840	0.820	0.890	4,413,018	0.8572	0.00%
2019-10-10	0	0.840	0.830	0.860	0.840	0.870	179,000	153,220	0.8560	0.840	0.830	0.860	0.840	0.870	179,000	0.8560	0.00%
2019-10-09	0	0.840	0.830	0.850	0.830	0.850	44,000	37,170	0.8448	0.840	0.830	0.850	0.830	0.850	44,000	0.8448	0.00%
2019-10-08	0	0.840	0.840	0.850	0.840	0.850	516,350	438,355	0.8489	0.840	0.840	0.850	0.840	0.850	516,350	0.8489	-3.45%
2019-10-04	0	0.870	0.850	0.890	0.840	0.880	777,326	666,926	0.8580	0.870	0.850	0.890	0.840	0.880	777,326	0.8580	2.35%
2019-10-03	0	0.850	0.840	0.860	0.840	0.880	1,077,000	916,680	0.8511	0.850	0.840	0.860	0.840	0.880	1,077,000	0.8511	-1.16%
2019-10-02	0	0.860	0.860	0.880	0.850	0.900	450,000	392,790	0.8729	0.860	0.860	0.880	0.850	0.900	450,000	0.8729	-7.53%
2019-09-30	0	0.930	0.890	0.930	0.860	0.930	162,000	143,850	0.8880	0.930	0.890	0.930	0.860	0.930	162,000	0.8880	5.68%
2019-09-27	0	0.880	0.860	0.880	0.840	0.920	299,889	265,872	0.8866	0.880	0.860	0.880	0.840	0.920	299,889	0.8866	-3.30%
2019-09-26	0	0.910	0.910	0.940	0.910	0.970	6,000	5,640	0.9400	0.910	0.910	0.940	0.910	0.970	6,000	0.9400	0.00%
2019-09-25	0	0.910	0.910	0.940	0.910	0.970	303,000	280,680	0.9263	0.910	0.910	0.940	0.910	0.970	303,000	0.9263	-1.09%
2019-09-24	0	0.920	0.920	0.950	0.920	0.940	167,000	155,580	0.9316	0.920	0.920	0.950	0.920	0.940	167,000	0.9316	-3.16%
2019-09-23	0	0.950	0.940	0.960	0.950	0.950	30,000	28,500	0.9500	0.950	0.940	0.960	0.950	0.950	30,000	0.9500	0.00%
2019-09-20	0	0.950	0.950	0.960	0.950	0.960	15,200	14,554	0.9575	0.950	0.950	0.960	0.950	0.960	15,200	0.9575	1.06%
2019-09-19	0	0.940	0.940	0.960	0.900	0.970	553,000	518,880	0.9383	0.940	0.940	0.960	0.900	0.970	553,000	0.9383	-5.05%
2019-09-18	0	0.990	0.990	1.000	0.980	0.990	84,750	83,070	0.9802	0.990	0.990	1.000	0.980	0.990	84,750	0.9802	-2.94%
2019-09-17	0	1.020	0.950	1.020	1.020	1.020	100,234	102,115	1.0188	1.020	0.950	1.020	1.020	1.020	100,234	1.0188	0.99%
2019-09-16	0	1.010	1.010	1.030	0.970	1.040	238,000	236,600	0.9941	1.010	1.010	1.030	0.970	1.040	238,000	0.9941	5.21%
2019-09-13	0	0.960	0.960	0.990	0.940	0.990	210,389	202,790	0.9639	0.960	0.960	0.990	0.940	0.990	210,389	0.9639	0.00%
2019-09-12	0	0.960	0.950	1.000	0.950	1.010	222,639	213,984	0.9611	0.960	0.950	1.000	0.950	1.010	222,639	0.9611	-3.03%
2019-09-11	0	0.990	0.930	0.990	0.920	0.990	198,450	186,615	0.9404	0.990	0.930	0.990	0.920	0.990	198,450	0.9404	8.79%
2019-09-10	0	0.910	0.910	0.990	0.890	0.990	69,000	67,050	0.9717	0.910	0.910	0.990	0.890	0.990	69,000	0.9717	-4.21%
2019-09-09	0	0.950	0.950	1.030	0.940	0.940	7,674	7,159	0.9329	0.950	0.950	1.030	0.940	0.940	7,674	0.9329	1.06%
2019-09-06	0	0.940	0.940	0.990	0.920	1.020	128,200	122,209	0.9533	0.940	0.940	0.990	0.920	1.020	128,200	0.9533	3.30%
2019-09-05	0	0.910	0.910	1.000	0.880	1.030	137,700	134,578	0.9773	0.910	0.910	1.000	0.880	1.030	137,700	0.9773	-9.90%
2019-09-04	0	1.010	0.960	1.010	0.950	1.030	95,650	97,452	1.0188	1.010	0.960	1.010	0.950	1.030	95,650	1.0188	2.02%
2019-09-03	0	0.990	0.970	0.990	0.990	1.020	94,500	93,565	0.9901	0.990	0.970	0.990	0.990	1.020	94,500	0.9901	1.02%
2019-09-02	0	0.980	0.970	0.980	0.910	0.990	68,622	64,882	0.9455	0.980	0.970	0.980	0.910	0.990	68,622	0.9455	8.89%
2019-08-30	0	0.900	0.900	0.980	0.840	0.990	512,200	488,308	0.9534	0.900	0.900	0.980	0.840	0.990	512,200	0.9534	-1.10%
2019-08-29	0	0.910	0.900	0.910	0.870	1.050	457,450	424,784	0.9286	0.910	0.900	0.910	0.870	1.050	457,450	0.9286	7.06%
2019-08-28	0	0.850	0.820	0.850	0.810	0.880	457,150	382,555	0.8368	0.850	0.820	0.850	0.810	0.880	457,150	0.8368	-1.16%
2019-08-27	0	0.860	0.810	0.880	0.810	0.910	186,851	162,971	0.8722	0.860	0.810	0.880	0.810	0.910	186,851	0.8722	-4.44%
2019-08-26	0	0.900	0.850	0.900	0.800	0.900	222,500	188,041	0.8451	0.900	0.850	0.900	0.800	0.900	222,500	0.8451	-4.26%
2019-08-23	0	0.094	0.094	0.095	0.094	0.103	12,137,449	1,194,436	0.0984	0.940	0.940	0.950	0.940	1.030	1,213,745	0.9841	2.17%
2019-08-22	0	0.092	0.092	0.096	0.089	0.097	2,155,750	195,867	0.0909	0.920	0.920	0.960	0.890	0.970	215,575	0.9086	0.00%
2019-08-21	0	0.092	0.092	0.097	0.092	0.100	679,000	64,534	0.0950	0.920	0.920	0.970	0.920	1.000	67,900	0.9504	0.00%
2019-08-20	0	0.092	0.092	0.095	0.090	0.095	2,037,750	190,641	0.0936	0.920	0.920	0.950	0.900	0.950	203,775	0.9355	1.10%
2019-08-19	0	0.091	0.091	0.095	0.089	0.092	1,559,241	141,072	0.0905	0.910	0.910	0.950	0.890	0.920	155,924	0.9047	-1.09%
2019-08-16	0	0.092	0.088	0.092	0.086	0.092	3,749,500	333,233	0.0889	0.920	0.880	0.920	0.860	0.920	374,950	0.8887	2.22%
2019-08-15	0	0.090	0.088	0.090	0.088	0.093	981,000	89,221	0.0909	0.900	0.880	0.900	0.880	0.930	98,100	0.9095	-3.23%
2019-08-14	0	0.093	0.093	0.099	0.093	0.099	1,325,000	125,718	0.0949	0.930	0.930	0.990	0.930	0.990	132,500	0.9488	-6.06%
2019-08-13	0	0.099	0.096	0.099	0.095	0.099	2,038,000	198,210	0.0973	0.990	0.960	0.990	0.950	0.990	203,800	0.9726	-3.88%
2019-08-12	0	0.103	0.100	0.103	0.095	0.103	2,812,500	280,874	0.0999	1.030	1.000	1.030	0.950	1.030	281,250	0.9987	5.10%
2019-08-09	0	0.098	0.098	0.101	0.092	0.098	3,033,000	287,414	0.0948	0.980	0.980	1.010	0.920	0.980	303,300	0.9476	2.08%
2019-08-08	0	0.096	0.096	0.101	0.096	0.103	1,004,500	97,322	0.0969	0.960	0.960	1.010	0.960	1.030	100,450	0.9689	-5.88%
2019-08-07	0	0.102	0.100	0.102	0.093	0.107	687,000	65,988	0.0961	1.020	1.000	1.020	0.930	1.070	68,700	0.9605	9.68%
2019-08-06	0	0.093	0.093	0.100	0.091	0.093	192,000	17,751	0.0925	0.930	0.930	1.000	0.910	0.930	19,200	0.9245	-3.12%
2019-08-05	0	0.096	0.093	0.097	0.096	0.100	2,658,500	255,627	0.0962	0.960	0.930	0.970	0.960	1.000	265,850	0.9615	-1.03%
2019-08-02	0	0.097	0.097	0.100	0.096	0.101	784,500	77,385	0.0986	0.970	0.970	1.000	0.960	1.010	78,450	0.9864	-3.00%
2019-08-01	0	0.100	0.100	0.104	0.096	0.100	2,708,500	268,456	0.0991	1.000	1.000	1.040	0.960	1.000	270,850	0.9912	1.01%
2019-07-31	0	0.099	0.097	0.101	0.099	0.103	1,378,000	137,460	0.0998	0.990	0.970	1.010	0.990	1.030	137,800	0.9975	-4.81%
2019-07-30	0	0.104	0.103	0.104	0.097	0.109	4,312,000	447,197	0.1037	1.040	1.030	1.040	0.970	1.090	431,200	1.0371	9.47%
2019-07-29	0	0.095	0.095	0.097	0.093	0.098	3,606,000	342,145	0.0949	0.950	0.950	0.970	0.930	0.980	360,600	0.9488	-2.06%
2019-07-26	0	0.097	0.096	0.097	0.095	0.102	5,667,000	560,426	0.0989	0.970	0.960	0.970	0.950	1.020	566,700	0.9889	-1.02%
2019-07-25	0	0.098	0.096	0.098	0.095	0.102	11,938,500	1,167,476	0.0978	0.980	0.960	0.980	0.950	1.020	1,193,850	0.9779	-1.01%
2019-07-24	0	0.099	0.098	0.099	0.097	0.105	12,911,000	1,295,991	0.1004	0.990	0.980	0.990	0.970	1.050	1,291,100	1.0038	-1.98%
2019-07-23	0	0.101	0.100	0.101	0.096	0.117	21,156,000	2,174,559	0.1028	1.010	1.000	1.010	0.960	1.170	2,115,600	1.0279	-12.17%
2019-07-22	0	0.115	0.113	0.117	0.108	0.117	9,556,500	1,047,430	0.1096	1.150	1.130	1.170	1.080	1.170	955,650	1.0960	6.48%
2019-07-19	0	0.108	0.107	0.108	0.104	0.108	3,530,000	373,588	0.1058	1.080	1.070	1.080	1.040	1.080	353,000	1.0583	2.86%
2019-07-18	0	0.105	0.105	0.106	0.105	0.106	16,239,663	1,705,344	0.1050	1.050	1.050	1.060	1.050	1.060	1,623,966	1.0501	0.96%
2019-07-17	0	0.104	0.104	0.106	0.104	0.107	8,045,200	849,688	0.1056	1.040	1.040	1.060	1.040	1.070	804,520	1.0561	-0.95%
2019-07-16	0	0.105	0.105	0.106	0.104	0.107	16,522,500	1,755,895	0.1063	1.050	1.050	1.060	1.040	1.070	1,652,250	1.0627	1.94%
2019-07-15	0	0.103	0.103	0.105	0.102	0.105	10,018,000	1,041,570	0.1040	1.030	1.030	1.050	1.020	1.050	1,001,800	1.0397	-0.96%
2019-07-12	0	0.104	0.105	0.106	0.102	0.105	8,890,000	928,278	0.1044	1.040	1.050	1.060	1.020	1.050	889,000	1.0442	1.96%
2019-07-11	0	0.102	0.102	0.104	0.100	0.104	6,480,000	662,843	0.1023	1.020	1.020	1.040	1.000	1.040	648,000	1.0229	0.99%
2019-07-10	0	0.101	0.100	0.101	0.100	0.103	17,902,000	1,839,626	0.1028	1.010	1.000	1.010	1.000	1.030	1,790,200	1.0276	-2.88%
2019-07-09	0	0.104	0.104	0.105	0.103	0.105	3,462,500	360,520	0.1041	1.040	1.040	1.050	1.030	1.050	346,250	1.0412	0.00%
2019-07-08	0	0.104	0.104	0.105	0.100	0.106	6,607,000	684,994	0.1037	1.040	1.040	1.050	1.000	1.060	660,700	1.0368	-1.89%
2019-07-05	0	0.106	0.106	0.107	0.100	0.110	3,932,500	413,060	0.1050	1.060	1.060	1.070	1.000	1.100	393,250	1.0504	4.95%
2019-07-04	0	0.101	0.101	0.105	0.099	0.108	5,553,000	558,446	0.1006	1.010	1.010	1.050	0.990	1.080	555,300	1.0057	2.02%
2019-07-03	0	0.099	0.099	0.100	0.098	0.101	7,251,000	723,761	0.0998	0.990	0.990	1.000	0.980	1.010	725,100	0.9982	1.02%
2019-07-02	0	0.098	0.098	0.100	0.094	0.100	9,633,500	945,288	0.0981	0.980	0.980	1.000	0.940	1.000	963,350	0.9813	2.08%
2019-06-28	0	0.096	0.095	0.098	0.090	0.101	13,037,100	1,222,315	0.0938	0.960	0.950	0.980	0.900	1.010	1,303,710	0.9376	2.13%
2019-06-27	0	0.094	0.094	0.095	0.094	0.102	8,171,000	793,663	0.0971	0.940	0.940	0.950	0.940	1.020	817,100	0.9713	-6.00%
2019-06-26	0	0.100	0.098	0.100	0.098	0.102	3,785,500	377,984	0.0999	1.000	0.980	1.000	0.980	1.020	378,550	0.9985	-0.99%
2019-06-25	0	0.101	0.100	0.102	0.098	0.103	3,975,500	400,159	0.1007	1.010	1.000	1.020	0.980	1.030	397,550	1.0066	-0.98%
2019-06-24	0	0.102	0.102	0.103	0.099	0.104	9,270,000	939,756	0.1014	1.020	1.020	1.030	0.990	1.040	927,000	1.0138	-1.92%
2019-06-21	0	0.104	0.104	0.106	0.103	0.110	2,967,000	314,763	0.1061	1.040	1.040	1.060	1.030	1.100	296,700	1.0609	-4.59%
2019-06-20	0	0.109	0.109	0.110	0.105	0.110	16,727,500	1,807,136	0.1080	1.090	1.090	1.100	1.050	1.100	1,672,750	1.0803	2.83%
2019-06-19	0	0.106	0.106	0.107	0.099	0.107	9,706,500	987,455	0.1017	1.060	1.060	1.070	0.990	1.070	970,650	1.0173	6.00%
2019-06-18	0	0.100	0.099	0.100	0.098	0.104	6,385,000	636,913	0.0998	1.000	0.990	1.000	0.980	1.040	638,500	0.9975	-2.91%
2019-06-17	0	0.103	0.103	0.105	0.102	0.106	3,654,500	375,899	0.1029	1.030	1.030	1.050	1.020	1.060	365,450	1.0286	-1.90%
2019-06-14	0	0.105	0.104	0.109	0.102	0.109	2,940,390	311,111	0.1058	1.050	1.040	1.090	1.020	1.090	294,039	1.0581	-1.87%
2019-06-13	0	0.107	0.107	0.113	0.099	0.113	13,939,500	1,497,110	0.1074	1.070	1.070	1.130	0.990	1.130	1,393,950	1.0740	0.00%
2019-06-12	0	0.107	0.107	0.109	0.105	0.109	3,900,500	421,443	0.1080	1.070	1.070	1.090	1.050	1.090	390,050	1.0805	2.88%
2019-06-11	0	0.104	0.104	0.107	0.104	0.109	10,789,500	1,152,916	0.1069	1.040	1.040	1.070	1.040	1.090	1,078,950	1.0686	-4.59%
2019-06-10	0	0.109	0.108	0.110	0.107	0.112	12,892,500	1,416,668	0.1099	1.090	1.080	1.100	1.070	1.120	1,289,250	1.0988	-2.68%
2019-06-06	0	0.112	0.111	0.112	0.110	0.113	6,214,110	692,907	0.1115	1.120	1.110	1.120	1.100	1.130	621,411	1.1151	0.00%
2019-06-05	0	0.112	0.112	0.115	0.112	0.116	9,111,000	1,048,811	0.1151	1.120	1.120	1.150	1.120	1.160	911,100	1.1511	-1.75%
2019-06-04	0	0.114	0.114	0.116	0.114	0.118	4,371,885	502,702	0.1150	1.140	1.140	1.160	1.140	1.180	437,189	1.1499	-3.39%
2019-06-03	0	0.118	0.115	0.119	0.114	0.120	570,500	66,295	0.1162	1.180	1.150	1.190	1.140	1.200	57,050	1.1621	-1.67%
2019-05-31	0	0.120	0.119	0.120	0.119	0.120	1,193,000	142,722	0.1196	1.200	1.190	1.200	1.190	1.200	119,300	1.1963	0.00%
2019-05-30	0	0.120	0.120	0.122	0.120	0.125	6,789,500	823,692	0.1213	1.200	1.200	1.220	1.200	1.250	678,950	1.2132	-2.44%
2019-05-29	0	0.123	0.122	0.124	0.123	0.125	2,944,750	365,029	0.1240	1.230	1.220	1.240	1.230	1.250	294,475	1.2396	-2.38%
2019-05-28	0	0.126	0.126	0.127	0.126	0.128	2,926,500	370,229	0.1265	1.260	1.260	1.270	1.260	1.280	292,650	1.2651	-2.33%
2019-05-27	0	0.129	0.128	0.130	0.126	0.130	12,428,759	1,606,517	0.1293	1.290	1.280	1.300	1.260	1.300	1,242,876	1.2926	0.00%
2019-05-24	0	0.129	0.127	0.129	0.123	0.130	11,738,500	1,505,840	0.1283	1.290	1.270	1.290	1.230	1.300	1,173,850	1.2828	3.20%
2019-05-23	0	0.125	0.124	0.125	0.122	0.128	5,591,500	700,746	0.1253	1.250	1.240	1.250	1.220	1.280	559,150	1.2532	-3.85%
2019-05-22	0	0.130	0.128	0.130	0.128	0.130	2,459,000	318,531	0.1295	1.300	1.280	1.300	1.280	1.300	245,900	1.2954	-0.76%
2019-05-21	0	0.131	0.130	0.132	0.126	0.132	3,143,000	409,814	0.1304	1.310	1.300	1.320	1.260	1.320	314,300	1.3039	0.77%
2019-05-20	0	0.130	0.128	0.130	0.129	0.130	645,500	83,742	0.1297	1.300	1.280	1.300	1.290	1.300	64,550	1.2973	0.00%
2019-05-17	0	0.130	0.128	0.130	0.127	0.138	2,082,500	274,722	0.1319	1.300	1.280	1.300	1.270	1.380	208,250	1.3192	-5.80%
2019-05-16	0	0.138	0.134	0.139	0.134	0.140	10,763,000	1,482,316	0.1377	1.380	1.340	1.390	1.340	1.400	1,076,300	1.3772	0.00%
2019-05-15	0	0.138	0.137	0.138	0.132	0.138	8,707,000	1,188,416	0.1365	1.380	1.370	1.380	1.320	1.380	870,700	1.3649	2.22%
2019-05-14	0	0.135	0.135	0.136	0.125	0.135	15,411,000	2,065,852	0.1341	1.350	1.350	1.360	1.250	1.350	1,541,100	1.3405	-2.17%
2019-05-10	0	0.138	0.137	0.138	0.137	0.140	6,719,000	933,230	0.1389	1.380	1.370	1.380	1.370	1.400	671,900	1.3889	-0.72%
2019-05-09	0	0.139	0.137	0.140	0.136	0.139	1,484,125	205,136	0.1382	1.390	1.370	1.400	1.360	1.390	148,413	1.3822	1.46%
2019-05-08	0	0.137	0.137	0.140	0.137	0.142	579,500	79,438	0.1371	1.370	1.370	1.400	1.370	1.420	57,950	1.3708	-2.84%
2019-05-07	0	0.141	0.141	0.144	0.137	0.145	5,186,500	745,367	0.1437	1.410	1.410	1.440	1.370	1.450	518,650	1.4371	0.71%
2019-05-06	0	0.140	0.140	0.142	0.135	0.143	7,173,984	1,004,632	0.1400	1.400	1.400	1.420	1.350	1.430	717,398	1.4004	-2.78%
2019-05-03	0	0.144	0.144	0.145	0.142	0.145	3,500,500	502,696	0.1436	1.440	1.440	1.450	1.420	1.450	350,050	1.4361	-0.69%
2019-05-02	0	0.145	0.145	0.146	0.143	0.147	4,499,000	652,904	0.1451	1.450	1.450	1.460	1.430	1.470	449,900	1.4512	-1.36%
2019-04-30	0	0.147	0.147	0.148	0.143	0.149	1,545,500	225,904	0.1462	1.470	1.470	1.480	1.430	1.490	154,550	1.4617	0.68%
2019-04-29	0	0.146	0.144	0.147	0.144	0.149	1,035,000	152,610	0.1474	1.460	1.440	1.470	1.440	1.490	103,500	1.4745	-1.35%
2019-04-26	0	0.148	0.144	0.148	0.144	0.148	3,733,000	548,303	0.1469	1.480	1.440	1.480	1.440	1.480	373,300	1.4688	0.68%
2019-04-25	0	0.147	0.147	0.148	0.145	0.149	7,353,800	1,087,188	0.1478	1.470	1.470	1.480	1.450	1.490	735,380	1.4784	0.00%
2019-04-24	0	0.147	0.147	0.148	0.144	0.148	7,429,540	1,088,735	0.1465	1.470	1.470	1.480	1.440	1.480	742,954	1.4654	-0.68%
2019-04-23	0	0.148	0.147	0.148	0.144	0.148	9,766,684	1,426,226	0.1460	1.480	1.470	1.480	1.440	1.480	976,668	1.4603	2.07%
2019-04-18	0	0.145	0.145	0.147	0.145	0.148	2,417,000	355,498	0.1471	1.450	1.450	1.470	1.450	1.480	241,700	1.4708	-2.03%
2019-04-17	0	0.148	0.148	0.149	0.146	0.149	4,914,000	726,117	0.1478	1.480	1.480	1.490	1.460	1.490	491,400	1.4776	0.00%
2019-04-16	0	0.148	0.146	0.148	0.146	0.150	926,000	136,740	0.1477	1.480	1.460	1.480	1.460	1.500	92,600	1.4767	0.00%
2019-04-15	0	0.148	0.148	0.149	0.147	0.152	7,569,800	1,129,065	0.1492	1.480	1.480	1.490	1.470	1.520	756,980	1.4915	0.00%
2019-04-12	0	0.148	0.148	0.149	0.143	0.148	3,648,000	533,743	0.1463	1.480	1.480	1.490	1.430	1.480	364,800	1.4631	1.37%
2019-04-11	0	0.146	0.146	0.147	0.142	0.146	3,365,500	490,193	0.1457	1.460	1.460	1.470	1.420	1.460	336,550	1.4565	1.39%
2019-04-10	0	0.144	0.144	0.146	0.142	0.146	4,193,500	604,524	0.1442	1.440	1.440	1.460	1.420	1.460	419,350	1.4416	0.00%
2019-04-09	0	0.144	0.144	0.145	0.142	0.147	8,668,821	1,247,499	0.1439	1.440	1.440	1.450	1.420	1.470	866,882	1.4391	-2.04%
2019-04-08	0	0.147	0.147	0.148	0.145	0.149	5,225,152	765,600	0.1465	1.470	1.470	1.480	1.450	1.490	522,515	1.4652	1.38%
2019-04-04	0	0.145	0.145	0.146	0.143	0.148	14,174,000	2,071,898	0.1462	1.450	1.450	1.460	1.430	1.480	1,417,400	1.4618	-0.68%
2019-04-03	0	0.146	0.146	0.147	0.142	0.151	4,964,500	736,463	0.1483	1.460	1.460	1.470	1.420	1.510	496,450	1.4835	-1.35%
2019-04-02	0	0.148	0.147	0.148	0.146	0.150	5,623,770	831,961	0.1479	1.480	1.470	1.480	1.460	1.500	562,377	1.4794	0.00%
2019-04-01	0	0.148	0.148	0.149	0.139	0.148	7,906,500	1,135,741	0.1436	1.480	1.480	1.490	1.390	1.480	790,650	1.4365	4.23%
2019-03-29	0	0.142	0.140	0.142	0.138	0.143	3,253,000	453,796	0.1395	1.420	1.400	1.420	1.380	1.430	325,300	1.3950	2.16%
2019-03-28	0	0.139	0.138	0.143	0.139	0.148	4,094,000	587,299	0.1435	1.390	1.380	1.430	1.390	1.480	409,400	1.4345	-2.80%
2019-03-27	0	0.143	0.143	0.145	0.141	0.145	12,344,529	1,768,193	0.1432	1.430	1.430	1.450	1.410	1.450	1,234,453	1.4324	-0.69%
2019-03-26	0	0.144	0.141	0.145	0.140	0.145	6,463,500	923,741	0.1429	1.440	1.410	1.450	1.400	1.450	646,350	1.4292	2.13%
2019-03-25	0	0.141	0.140	0.142	0.141	0.146	10,553,000	1,497,803	0.1419	1.410	1.400	1.420	1.410	1.460	1,055,300	1.4193	-1.40%
2019-03-22	0	0.143	0.142	0.145	0.141	0.147	2,971,500	427,335	0.1438	1.430	1.420	1.450	1.410	1.470	297,150	1.4381	0.00%
2019-03-21	0	0.143	0.141	0.145	0.141	0.150	6,979,353	1,003,615	0.1438	1.430	1.410	1.450	1.410	1.500	697,935	1.4380	-3.38%
2019-03-20	0	0.148	0.146	0.148	0.146	0.152	6,467,000	967,027	0.1495	1.480	1.460	1.480	1.460	1.520	646,700	1.4953	-3.90%
2019-03-19	0	0.154	0.152	0.154	0.148	0.154	6,005,000	910,344	0.1516	1.540	1.520	1.540	1.480	1.540	600,500	1.5160	-1.28%
2019-03-18	0	0.156	0.154	0.156	0.152	0.162	11,227,000	1,750,696	0.1559	1.560	1.540	1.560	1.520	1.620	1,122,700	1.5594	0.65%
2019-03-15	0	0.155	0.152	0.155	0.151	0.158	4,110,500	634,969	0.1545	1.550	1.520	1.550	1.510	1.580	411,050	1.5447	-0.64%
2019-03-14	0	0.156	0.156	0.158	0.143	0.156	34,464,000	5,101,990	0.1480	1.560	1.560	1.580	1.430	1.560	3,446,400	1.4804	6.85%
2019-03-13	0	0.146	0.146	0.147	0.144	0.147	11,251,500	1,644,053	0.1461	1.460	1.460	1.470	1.440	1.470	1,125,150	1.4612	-0.68%
2019-03-12	0	0.147	0.146	0.147	0.145	0.147	2,243,584	327,540	0.1460	1.470	1.460	1.470	1.450	1.470	224,358	1.4599	0.00%
2019-03-11	0	0.147	0.146	0.147	0.141	0.147	1,987,250	287,000	0.1444	1.470	1.460	1.470	1.410	1.470	198,725	1.4442	2.08%
2019-03-08	0	0.144	0.144	0.145	0.141	0.146	6,668,100	959,323	0.1439	1.440	1.440	1.450	1.410	1.460	666,810	1.4387	-2.70%
2019-03-07	0	0.148	0.147	0.148	0.144	0.148	5,757,500	842,732	0.1464	1.480	1.470	1.480	1.440	1.480	575,750	1.4637	0.00%
2019-03-06	0	0.148	0.146	0.148	0.140	0.148	12,319,500	1,806,289	0.1466	1.480	1.460	1.480	1.400	1.480	1,231,950	1.4662	0.00%
2019-03-05	0	0.148	0.147	0.148	0.146	0.149	6,466,611	950,942	0.1471	1.480	1.470	1.480	1.460	1.490	646,661	1.4705	0.00%
2019-03-04	0	0.148	0.147	0.149	0.147	0.150	9,328,500	1,380,566	0.1480	1.480	1.470	1.490	1.470	1.500	932,850	1.4799	0.68%
2019-03-01	0	0.147	0.147	0.148	0.146	0.149	11,461,500	1,688,804	0.1473	1.470	1.470	1.480	1.460	1.490	1,146,150	1.4735	-1.34%
2019-02-28	0	0.149	0.148	0.149	0.147	0.150	5,136,611	761,671	0.1483	1.490	1.480	1.490	1.470	1.500	513,661	1.4828	0.00%
2019-02-27	0	0.149	0.149	0.150	0.148	0.154	9,127,500	1,361,841	0.1492	1.490	1.490	1.500	1.480	1.540	912,750	1.4920	0.68%
2019-02-26	0	0.148	0.146	0.148	0.147	0.151	12,822,500	1,911,675	0.1491	1.480	1.460	1.480	1.470	1.510	1,282,250	1.4909	0.00%
2019-02-25	0	0.148	0.146	0.147	0.146	0.153	8,068,000	1,203,814	0.1492	1.480	1.460	1.470	1.460	1.530	806,800	1.4921	-2.63%
2019-02-22	0	0.152	0.151	0.152	0.150	0.157	5,877,500	894,862	0.1523	1.520	1.510	1.520	1.500	1.570	587,750	1.5225	-1.94%
2019-02-21	0	0.155	0.154	0.155	0.147	0.156	19,162,500	2,942,169	0.1535	1.550	1.540	1.550	1.470	1.560	1,916,250	1.5354	6.16%
2019-02-20	0	0.146	0.145	0.146	0.140	0.146	6,111,000	875,747	0.1433	1.460	1.450	1.460	1.400	1.460	611,100	1.4331	3.55%
2019-02-19	0	0.141	0.140	0.142	0.138	0.148	39,198,500	5,466,407	0.1395	1.410	1.400	1.420	1.380	1.480	3,919,850	1.3945	-1.40%
2019-02-18	0	0.143	0.140	0.143	0.138	0.148	2,963,655	416,057	0.1404	1.430	1.400	1.430	1.380	1.480	296,366	1.4039	0.70%
2019-02-15	0	0.142	0.139	0.142	0.135	0.145	8,169,615	1,132,564	0.1386	1.420	1.390	1.420	1.350	1.450	816,962	1.3863	6.77%
2019-02-14	0	0.133	0.135	0.136	0.129	0.136	12,237,908	1,636,051	0.1337	1.330	1.350	1.360	1.290	1.360	1,223,791	1.3369	2.31%
2019-02-13	0	0.130	0.130	0.132	0.125	0.136	22,283,500	2,921,289	0.1311	1.300	1.300	1.320	1.250	1.360	2,228,350	1.3110	-1.52%
2019-02-12	0	0.132	0.132	0.133	0.130	0.140	3,481,500	463,615	0.1332	1.320	1.320	1.330	1.300	1.400	348,150	1.3317	0.00%
2019-02-11	0	0.132	0.132	0.133	0.131	0.138	3,083,000	410,689	0.1332	1.320	1.320	1.330	1.310	1.380	308,300	1.3321	-0.75%
2019-02-08	0	0.133	0.132	0.136	0.131	0.138	4,479,500	604,687	0.1350	1.330	1.320	1.360	1.310	1.380	447,950	1.3499	-2.92%
2019-02-04	0	0.137	0.136	0.137	0.135	0.140	2,331,000	320,506	0.1375	1.370	1.360	1.370	1.350	1.400	233,100	1.3750	-1.44%
2019-02-01	0	0.139	0.138	0.140	0.138	0.154	15,631,500	2,253,352	0.1442	1.390	1.380	1.400	1.380	1.540	1,563,150	1.4415	2.96%
2019-01-31	0	0.135	0.134	0.138	0.129	0.140	2,354,500	321,194	0.1364	1.350	1.340	1.380	1.290	1.400	235,450	1.3642	3.85%
2019-01-30	0	0.130	0.130	0.134	0.130	0.136	2,828,000	376,856	0.1333	1.300	1.300	1.340	1.300	1.360	282,800	1.3326	0.00%
2019-01-29	0	0.130	0.129	0.130	0.122	0.131	2,959,253	374,735	0.1266	1.300	1.290	1.300	1.220	1.310	295,925	1.2663	7.44%
2019-01-28	0	0.121	0.121	0.123	0.120	0.134	9,620,062	1,213,528	0.1261	1.210	1.210	1.230	1.200	1.340	962,006	1.2615	-7.63%
2019-01-25	0	0.131	0.130	0.132	0.130	0.140	7,699,000	1,023,045	0.1329	1.310	1.300	1.320	1.300	1.400	769,900	1.3288	-4.38%
2019-01-24	0	0.137	0.137	0.138	0.137	0.141	2,727,000	379,763	0.1393	1.370	1.370	1.380	1.370	1.410	272,700	1.3926	-2.14%
2019-01-23	0	0.140	0.138	0.140	0.138	0.142	2,709,000	379,428	0.1401	1.400	1.380	1.400	1.380	1.420	270,900	1.4006	3.70%
2019-01-22	0	0.135	0.134	0.142	0.132	0.142	2,796,000	383,701	0.1372	1.350	1.340	1.420	1.320	1.420	279,600	1.3723	-2.88%
2019-01-21	0	0.139	0.137	0.139	0.134	0.145	5,476,000	774,793	0.1415	1.390	1.370	1.390	1.340	1.450	547,600	1.4149	-1.42%
2019-01-18	0	0.141	0.141	0.145	0.141	0.151	13,685,000	1,987,064	0.1452	1.410	1.410	1.450	1.410	1.510	1,368,500	1.4520	-6.62%
2019-01-17	0	0.151	0.149	0.151	0.149	0.155	5,424,500	825,305	0.1521	1.510	1.490	1.510	1.490	1.550	542,450	1.5214	-3.21%
2019-01-16	0	0.156	0.155	0.156	0.155	0.159	2,423,500	377,931	0.1559	1.560	1.550	1.560	1.550	1.590	242,350	1.5594	-0.64%
2019-01-15	0	0.157	0.156	0.157	0.151	0.157	3,049,000	471,927	0.1548	1.570	1.560	1.570	1.510	1.570	304,900	1.5478	1.29%
2019-01-14	0	0.155	0.153	0.155	0.153	0.156	459,500	70,522	0.1535	1.550	1.530	1.550	1.530	1.560	45,950	1.5348	1.31%
2019-01-11	0	0.153	0.153	0.157	0.153	0.157	10,469,000	1,622,845	0.1550	1.530	1.530	1.570	1.530	1.570	1,046,900	1.5501	-1.29%
2019-01-10	0	0.155	0.155	0.158	0.154	0.159	6,271,500	973,960	0.1553	1.550	1.550	1.580	1.540	1.590	627,150	1.5530	-0.64%
2019-01-09	0	0.156	0.156	0.159	0.155	0.157	4,238,248	658,774	0.1554	1.560	1.560	1.590	1.550	1.570	423,825	1.5544	0.65%
2019-01-08	0	0.155	0.155	0.158	0.155	0.160	3,612,000	565,740	0.1566	1.550	1.550	1.580	1.550	1.600	361,200	1.5663	-0.64%
2019-01-07	0	0.156	0.155	0.156	0.155	0.158	4,323,500	673,543	0.1558	1.560	1.550	1.560	1.550	1.580	432,350	1.5579	1.30%
2019-01-04	0	0.154	0.154	0.155	0.153	0.156	1,481,000	228,499	0.1543	1.540	1.540	1.550	1.530	1.560	148,100	1.5429	-1.28%
2019-01-03	0	0.156	0.155	0.156	0.156	0.164	2,328,500	369,207	0.1586	1.560	1.550	1.560	1.560	1.640	232,850	1.5856	0.00%
2019-01-02	0	0.156	0.155	0.159	0.156	0.162	346,500	54,829	0.1582	1.560	1.550	1.590	1.560	1.620	34,650	1.5824	-1.27%
2018-12-31	0	0.158	0.155	0.158	0.145	0.158	3,181,162	495,265	0.1557	1.580	1.550	1.580	1.450	1.580	318,116	1.5569	6.04%
2018-12-28	0	0.149	0.149	0.154	0.148	0.155	1,910,000	286,847	0.1502	1.490	1.490	1.540	1.480	1.550	191,000	1.5018	-3.87%
2018-12-27	0	0.155	0.154	0.156	0.151	0.156	1,765,000	270,354	0.1532	1.550	1.540	1.560	1.510	1.560	176,500	1.5318	-0.64%
2018-12-24	0	0.156	0.153	0.157	0.151	0.156	299,500	46,405	0.1549	1.560	1.530	1.570	1.510	1.560	29,950	1.5494	2.63%
2018-12-21	0	0.152	0.151	0.152	0.152	0.157	1,121,500	173,861	0.1550	1.520	1.510	1.520	1.520	1.570	112,150	1.5503	-4.40%
2018-12-20	0	0.159	0.159	0.161	0.155	0.160	2,646,000	417,580	0.1578	1.590	1.590	1.610	1.550	1.600	264,600	1.5782	-1.24%
2018-12-19	0	0.161	0.161	0.164	0.161	0.164	1,882,500	305,481	0.1623	1.610	1.610	1.640	1.610	1.640	188,250	1.6227	-1.83%
2018-12-18	0	0.164	0.163	0.165	0.164	0.169	2,322,500	384,855	0.1657	1.640	1.630	1.650	1.640	1.690	232,250	1.6571	-1.80%
2018-12-17	0	0.167	0.167	0.170	0.167	0.170	745,500	126,316	0.1694	1.670	1.670	1.700	1.670	1.700	74,550	1.6944	0.00%
2018-12-14	0	0.167	0.166	0.170	0.166	0.171	2,641,000	447,910	0.1696	1.670	1.660	1.700	1.660	1.710	264,100	1.6960	-1.76%
2018-12-13	0	0.170	0.169	0.170	0.169	0.173	12,067,500	2,052,153	0.1701	1.700	1.690	1.700	1.690	1.730	1,206,750	1.7006	0.00%
2018-12-12	0	0.170	0.170	0.171	0.168	0.172	15,767,500	2,679,482	0.1699	1.700	1.700	1.710	1.680	1.720	1,576,750	1.6994	1.80%
2018-12-11	0	0.167	0.167	0.168	0.165	0.168	5,193,000	863,125	0.1662	1.670	1.670	1.680	1.650	1.680	519,300	1.6621	0.00%
2018-12-10	0	0.167	0.167	0.169	0.164	0.169	16,132,000	2,706,440	0.1678	1.670	1.670	1.690	1.640	1.690	1,613,200	1.6777	-0.60%
2018-12-07	0	0.168	0.168	0.169	0.167	0.171	3,077,000	519,195	0.1687	1.680	1.680	1.690	1.670	1.710	307,700	1.6873	0.60%
2018-12-06	0	0.167	0.167	0.170	0.166	0.172	6,230,000	1,055,501	0.1694	1.670	1.670	1.700	1.660	1.720	623,000	1.6942	-1.18%
2018-12-05	0	0.169	0.169	0.170	0.168	0.175	2,078,500	357,100	0.1718	1.690	1.690	1.700	1.680	1.750	207,850	1.7181	-2.31%
2018-12-04	0	0.173	0.173	0.176	0.165	0.179	6,636,500	1,136,070	0.1712	1.730	1.730	1.760	1.650	1.790	663,650	1.7119	2.37%
2018-12-03	0	0.169	0.166	0.170	0.166	0.169	1,673,500	282,540	0.1688	1.690	1.660	1.700	1.660	1.690	167,350	1.6883	0.60%
2018-11-30	0	0.168	0.168	0.169	0.164	0.168	10,763,500	1,797,029	0.1670	1.680	1.680	1.690	1.640	1.680	1,076,350	1.6696	-1.18%
2018-11-29	0	0.170	0.170	0.171	0.164	0.172	7,530,421	1,279,294	0.1699	1.700	1.700	1.710	1.640	1.720	753,042	1.6988	1.19%
2018-11-28	0	0.168	0.168	0.170	0.168	0.170	8,217,500	1,394,117	0.1697	1.680	1.680	1.700	1.680	1.700	821,750	1.6965	-1.18%
2018-11-27	0	0.170	0.168	0.170	0.167	0.174	9,937,000	1,686,418	0.1697	1.700	1.680	1.700	1.670	1.740	993,700	1.6971	-2.30%
2018-11-26	0	0.174	0.171	0.174	0.160	0.174	8,662,049	1,473,361	0.1701	1.740	1.710	1.740	1.600	1.740	866,205	1.7009	6.10%
2018-11-23	0	0.164	0.162	0.165	0.160	0.166	4,518,500	735,513	0.1628	1.640	1.620	1.650	1.600	1.660	451,850	1.6278	0.61%
2018-11-22	0	0.163	0.163	0.164	0.158	0.165	15,461,000	2,534,962	0.1640	1.630	1.630	1.640	1.580	1.650	1,546,100	1.6396	4.49%
2018-11-21	0	0.156	0.154	0.156	0.145	0.166	32,314,000	5,018,284	0.1553	1.560	1.540	1.560	1.450	1.660	3,231,400	1.5530	-4.88%
2018-11-20	0	0.164	0.164	0.165	0.155	0.174	36,617,500	5,929,894	0.1619	1.640	1.640	1.650	1.550	1.740	3,661,750	1.6194	-8.89%
2018-11-19	0	0.180	0.176	0.181	0.176	0.184	14,861,188	2,683,037	0.1805	1.800	1.760	1.810	1.760	1.840	1,486,119	1.8054	-0.55%
2018-11-16	0	0.181	0.179	0.181	0.177	0.181	7,503,500	1,340,853	0.1787	1.810	1.790	1.810	1.770	1.810	750,350	1.7870	2.84%
2018-11-15	0	0.176	0.176	0.177	0.173	0.178	5,717,500	1,005,880	0.1759	1.760	1.760	1.770	1.730	1.780	571,750	1.7593	-0.56%
2018-11-14	0	0.177	0.174	0.177	0.170	0.179	7,056,000	1,232,146	0.1746	1.770	1.740	1.770	1.700	1.790	705,600	1.7462	-1.12%
2018-11-13	0	0.179	0.178	0.180	0.170	0.181	4,359,000	774,734	0.1777	1.790	1.780	1.800	1.700	1.810	435,900	1.7773	0.00%
2018-11-12	0	0.179	0.179	0.180	0.176	0.181	3,660,600	655,571	0.1791	1.790	1.790	1.800	1.760	1.810	366,060	1.7909	0.56%
2018-11-09	0	0.178	0.176	0.182	0.176	0.182	5,549,000	992,559	0.1789	1.780	1.760	1.820	1.760	1.820	554,900	1.7887	-1.11%
2018-11-08	0	0.180	0.180	0.181	0.176	0.183	16,364,648	2,946,795	0.1801	1.800	1.800	1.810	1.760	1.830	1,636,465	1.8007	4.05%
2018-11-07	0	0.173	0.173	0.174	0.173	0.179	3,924,750	694,492	0.1770	1.730	1.730	1.740	1.730	1.790	392,475	1.7695	-2.26%
2018-11-06	0	0.177	0.176	0.177	0.174	0.181	3,749,500	665,325	0.1774	1.770	1.760	1.770	1.740	1.810	374,950	1.7744	-0.56%
2018-11-05	0	0.178	0.176	0.179	0.172	0.182	2,729,555	484,213	0.1774	1.780	1.760	1.790	1.720	1.820	272,956	1.7740	-2.20%
2018-11-02	0	0.182	0.179	0.182	0.175	0.186	28,446,000	5,157,857	0.1813	1.820	1.790	1.820	1.750	1.860	2,844,600	1.8132	5.20%
2018-11-01	0	0.173	0.170	0.173	0.170	0.175	11,169,500	1,935,442	0.1733	1.730	1.700	1.730	1.700	1.750	1,116,950	1.7328	4.85%
2018-10-31	0	0.165	0.163	0.167	0.163	0.170	5,157,500	862,207	0.1672	1.650	1.630	1.670	1.630	1.700	515,750	1.6718	-1.79%
2018-10-30	0	0.168	0.168	0.170	0.163	0.173	7,575,562	1,281,945	0.1692	1.680	1.680	1.700	1.630	1.730	757,556	1.6922	3.07%
2018-10-29	0	0.163	0.156	0.165	0.162	0.166	2,654,000	437,000	0.1647	1.630	1.560	1.650	1.620	1.660	265,400	1.6466	-1.21%
2018-10-26	0	0.165	0.163	0.165	0.162	0.168	3,201,500	525,498	0.1641	1.650	1.630	1.650	1.620	1.680	320,150	1.6414	0.00%
2018-10-25	0	0.165	0.163	0.165	0.158	0.165	1,652,500	267,528	0.1619	1.650	1.630	1.650	1.580	1.650	165,250	1.6189	0.61%
2018-10-24	0	0.164	0.163	0.164	0.153	0.170	2,950,000	483,670	0.1640	1.640	1.630	1.640	1.530	1.700	295,000	1.6396	1.86%
2018-10-23	0	0.161	0.160	0.161	0.160	0.165	5,952,853	971,431	0.1632	1.610	1.600	1.610	1.600	1.650	595,285	1.6319	0.00%
2018-10-22	0	0.161	0.161	0.163	0.156	0.165	4,223,500	681,307	0.1613	1.610	1.610	1.630	1.560	1.650	422,350	1.6131	1.26%
2018-10-19	0	0.159	0.157	0.160	0.157	0.169	7,603,159	1,218,760	0.1603	1.590	1.570	1.600	1.570	1.690	760,316	1.6030	4.61%
2018-10-18	0	0.152	0.152	0.155	0.150	0.158	8,289,000	1,279,005	0.1543	1.520	1.520	1.550	1.500	1.580	828,900	1.5430	-3.80%
2018-10-16	0	0.158	0.158	0.160	0.158	0.161	3,030,000	485,621	0.1603	1.580	1.580	1.600	1.580	1.610	303,000	1.6027	-1.25%
2018-10-15	0	0.160	0.159	0.160	0.160	0.163	3,716,500	598,776	0.1611	1.600	1.590	1.600	1.600	1.630	371,650	1.6111	-1.84%
2018-10-12	0	0.163	0.161	0.164	0.159	0.163	4,053,000	654,525	0.1615	1.630	1.610	1.640	1.590	1.630	405,300	1.6149	1.24%
2018-10-11	0	0.161	0.155	0.161	0.155	0.168	5,720,500	904,922	0.1582	1.610	1.550	1.610	1.550	1.680	572,050	1.5819	-2.42%
2018-10-10	0	0.165	0.164	0.165	0.162	0.170	2,351,500	388,472	0.1652	1.650	1.640	1.650	1.620	1.700	235,150	1.6520	0.00%
2018-10-09	0	0.165	0.164	0.165	0.162	0.169	4,274,500	702,888	0.1644	1.650	1.640	1.650	1.620	1.690	427,450	1.6444	0.61%
2018-10-08	0	0.164	0.164	0.165	0.162	0.173	6,773,000	1,137,429	0.1679	1.640	1.640	1.650	1.620	1.730	677,300	1.6794	-4.65%
2018-10-05	0	0.172	0.170	0.172	0.170	0.180	7,245,000	1,271,484	0.1755	1.720	1.700	1.720	1.700	1.800	724,500	1.7550	-1.15%
2018-10-04	0	0.174	0.172	0.174	0.171	0.180	9,052,500	1,570,034	0.1734	1.740	1.720	1.740	1.710	1.800	905,250	1.7344	0.00%
2018-10-03	0	0.174	0.170	0.174	0.163	0.175	13,009,000	2,201,619	0.1692	1.740	1.700	1.740	1.630	1.750	1,300,900	1.6924	6.75%
2018-10-02	0	0.163	0.163	0.165	0.162	0.168	7,661,053	1,259,416	0.1644	1.630	1.630	1.650	1.620	1.680	766,105	1.6439	0.62%
2018-09-28	0	0.162	0.162	0.164	0.160	0.166	5,518,500	901,838	0.1634	1.620	1.620	1.640	1.600	1.660	551,850	1.6342	0.00%
2018-09-27	0	0.162	0.162	0.165	0.162	0.167	4,773,500	781,583	0.1637	1.620	1.620	1.650	1.620	1.670	477,350	1.6373	-1.22%
2018-09-26	0	0.164	0.163	0.164	0.162	0.168	11,461,500	1,873,494	0.1635	1.640	1.630	1.640	1.620	1.680	1,146,150	1.6346	1.23%
2018-09-24	0	0.162	0.161	0.162	0.160	0.162	649,000	104,444	0.1609	1.620	1.610	1.620	1.600	1.620	64,900	1.6093	0.00%
2018-09-21	0	0.162	0.162	0.163	0.158	0.164	6,306,000	1,015,760	0.1611	1.620	1.620	1.630	1.580	1.640	630,600	1.6108	1.25%
2018-09-20	0	0.160	0.160	0.163	0.159	0.164	3,502,105	562,426	0.1606	1.600	1.600	1.630	1.590	1.640	350,211	1.6060	1.27%
2018-09-19	0	0.158	0.155	0.160	0.155	0.160	3,401,000	542,452	0.1595	1.580	1.550	1.600	1.550	1.600	340,100	1.5950	3.27%
2018-09-18	0	0.153	0.153	0.156	0.150	0.158	2,122,500	331,201	0.1560	1.530	1.530	1.560	1.500	1.580	212,250	1.5604	0.66%
2018-09-17	0	0.152	0.152	0.153	0.150	0.154	1,426,500	215,279	0.1509	1.520	1.520	1.530	1.500	1.540	142,650	1.5091	1.33%
2018-09-14	0	0.150	0.150	0.157	0.150	0.159	2,581,000	394,414	0.1528	1.500	1.500	1.570	1.500	1.590	258,100	1.5281	-3.23%
2018-09-13	0	0.155	0.153	0.156	0.154	0.159	3,639,684	564,299	0.1550	1.550	1.530	1.560	1.540	1.590	363,968	1.5504	2.65%
2018-09-12	0	0.151	0.150	0.153	0.141	0.164	10,092,846	1,536,418	0.1522	1.510	1.500	1.530	1.410	1.640	1,009,285	1.5223	7.86%
2018-09-11	0	0.140	0.140	0.143	0.140	0.142	3,633,000	510,626	0.1406	1.400	1.400	1.430	1.400	1.420	363,300	1.4055	0.00%
2018-09-10	0	0.140	0.141	0.143	0.136	0.143	9,284,384	1,300,783	0.1401	1.400	1.410	1.430	1.360	1.430	928,438	1.4010	-1.41%
2018-09-07	0	0.142	0.142	0.147	0.142	0.150	2,667,500	380,631	0.1427	1.420	1.420	1.470	1.420	1.500	266,750	1.4269	-2.07%
2018-09-06	0	0.145	0.142	0.145	0.141	0.147	5,952,000	862,530	0.1449	1.450	1.420	1.450	1.410	1.470	595,200	1.4491	0.00%
2018-09-05	0	0.145	0.146	0.149	0.145	0.161	9,577,500	1,471,133	0.1536	1.450	1.460	1.490	1.450	1.610	957,750	1.5360	-7.64%
2018-09-04	0	0.157	0.153	0.157	0.153	0.157	5,832,500	907,669	0.1556	1.570	1.530	1.570	1.530	1.570	583,250	1.5562	1.29%
2018-09-03	0	0.155	0.155	0.156	0.146	0.159	8,100,556	1,230,253	0.1519	1.550	1.550	1.560	1.460	1.590	810,056	1.5187	3.33%
2018-08-31	0	0.150	0.150	0.152	0.149	0.152	4,241,000	636,134	0.1500	1.500	1.500	1.520	1.490	1.520	424,100	1.5000	-1.96%
2018-08-30	0	0.153	0.150	0.153	0.148	0.157	3,164,500	480,628	0.1519	1.530	1.500	1.530	1.480	1.570	316,450	1.5188	0.00%
2018-08-29	0	0.153	0.152	0.154	0.151	0.155	3,228,000	492,739	0.1526	1.530	1.520	1.540	1.510	1.550	322,800	1.5265	-1.29%
2018-08-28	0	0.155	0.153	0.155	0.152	0.156	3,251,500	501,523	0.1542	1.550	1.530	1.550	1.520	1.560	325,150	1.5424	0.65%
2018-08-27	0	0.154	0.152	0.154	0.149	0.160	5,531,000	848,470	0.1534	1.540	1.520	1.540	1.490	1.600	553,100	1.5340	0.65%
2018-08-24	0	0.153	0.153	0.155	0.140	0.172	11,941,000	1,859,959	0.1558	1.530	1.530	1.550	1.400	1.720	1,194,100	1.5576	5.52%
2018-08-23	0	0.145	0.145	0.147	0.145	0.150	3,010,500	448,378	0.1489	1.450	1.450	1.470	1.450	1.500	301,050	1.4894	-2.03%
2018-08-22	0	0.148	0.147	0.152	0.147	0.156	1,809,500	272,703	0.1507	1.480	1.470	1.520	1.470	1.560	180,950	1.5071	-2.63%
2018-08-21	0	0.152	0.150	0.152	0.148	0.161	3,190,000	482,651	0.1513	1.520	1.500	1.520	1.480	1.610	319,000	1.5130	0.00%
2018-08-20	0	0.152	0.151	0.152	0.149	0.161	10,312,000	1,584,255	0.1536	1.520	1.510	1.520	1.490	1.610	1,031,200	1.5363	4.83%
2018-08-17	0	0.145	0.145	0.146	0.140	0.151	2,943,000	424,365	0.1442	1.450	1.450	1.460	1.400	1.510	294,300	1.4419	0.69%
2018-08-16	0	0.144	0.144	0.146	0.137	0.148	3,621,000	515,546	0.1424	1.440	1.440	1.460	1.370	1.480	362,100	1.4238	-0.69%
2018-08-15	0	0.145	0.144	0.146	0.131	0.166	26,166,500	3,665,273	0.1401	1.450	1.440	1.460	1.310	1.660	2,616,650	1.4008	-13.17%
2018-08-14	0	0.167	0.167	0.168	0.163	0.176	15,039,000	2,517,998	0.1674	1.670	1.670	1.680	1.630	1.760	1,503,900	1.6743	-5.11%
2018-08-13	0	0.176	0.172	0.176	0.170	0.180	15,519,000	2,679,144	0.1726	1.760	1.720	1.760	1.700	1.800	1,551,900	1.7264	4.76%
2018-08-10	0	0.168	0.166	0.168	0.158	0.190	67,182,795	11,753,271	0.1749	1.680	1.660	1.680	1.580	1.900	6,718,280	1.7494	6.33%
2018-08-09	0	0.158	0.157	0.160	0.143	0.173	27,975,500	4,472,831	0.1599	1.580	1.570	1.600	1.430	1.730	2,797,550	1.5988	3.27%
2018-08-08	0	0.153	0.151	0.153	0.146	0.175	33,085,500	5,163,249	0.1561	1.530	1.510	1.530	1.460	1.750	3,308,550	1.5606	-6.71%
2018-08-07	0	0.164	0.165	0.167	0.123	0.175	82,078,893	12,681,681	0.1545	1.640	1.650	1.670	1.230	1.750	8,207,889	1.5451	35.54%
2018-08-06	0	0.121	0.121	0.122	0.117	0.122	5,399,665	649,080	0.1202	1.210	1.210	1.220	1.170	1.220	539,967	1.2021	1.68%
2018-08-03	0	0.119	0.115	0.119	0.117	0.122	1,021,000	122,087	0.1196	1.190	1.150	1.190	1.170	1.220	102,100	1.1958	2.59%
2018-08-02	0	0.116	0.115	0.118	0.115	0.118	480,500	55,731	0.1160	1.160	1.150	1.180	1.150	1.180	48,050	1.1599	0.87%
2018-08-01	0	0.115	0.114	0.115	0.115	0.120	1,382,000	160,975	0.1165	1.150	1.140	1.150	1.150	1.200	138,200	1.1648	-3.36%
2018-07-31	0	0.119	0.117	0.119	0.116	0.120	1,048,500	124,602	0.1188	1.190	1.170	1.190	1.160	1.200	104,850	1.1884	0.85%
2018-07-30	0	0.118	0.115	0.118	0.113	0.120	2,828,000	333,395	0.1179	1.180	1.150	1.180	1.130	1.200	282,800	1.1789	0.00%
2018-07-27	0	0.118	0.118	0.120	0.117	0.120	1,617,000	191,059	0.1182	1.180	1.180	1.200	1.170	1.200	161,700	1.1816	-2.48%
2018-07-26	0	0.121	0.119	0.121	0.119	0.124	2,695,000	327,443	0.1215	1.210	1.190	1.210	1.190	1.240	269,500	1.2150	-2.42%
2018-07-25	0	0.124	0.122	0.124	0.119	0.125	2,525,000	311,879	0.1235	1.240	1.220	1.240	1.190	1.250	252,500	1.2352	3.33%
2018-07-24	0	0.120	0.120	0.121	0.120	0.124	3,165,500	385,082	0.1216	1.200	1.200	1.210	1.200	1.240	316,550	1.2165	0.84%
2018-07-23	0	0.119	0.119	0.120	0.117	0.120	3,259,000	388,427	0.1192	1.190	1.190	1.200	1.170	1.200	325,900	1.1919	1.71%
2018-07-20	0	0.117	0.117	0.119	0.115	0.121	3,918,000	461,579	0.1178	1.170	1.170	1.190	1.150	1.210	391,800	1.1781	-0.85%
2018-07-19	0	0.118	0.117	0.119	0.117	0.122	2,661,000	314,484	0.1182	1.180	1.170	1.190	1.170	1.220	266,100	1.1818	0.00%
2018-07-18	0	0.118	0.118	0.119	0.118	0.121	1,791,250	213,807	0.1194	1.180	1.180	1.190	1.180	1.210	179,125	1.1936	0.85%
2018-07-17	0	0.117	0.114	0.119	0.110	0.125	10,195,500	1,203,503	0.1180	1.170	1.140	1.190	1.100	1.250	1,019,550	1.1804	6.36%
2018-07-16	0	0.110	0.110	0.113	0.110	0.113	4,120,007	459,415	0.1115	1.100	1.100	1.130	1.100	1.130	412,001	1.1151	-1.79%
2018-07-13	0	0.112	0.112	0.113	0.110	0.114	3,421,000	380,275	0.1112	1.120	1.120	1.130	1.100	1.140	342,100	1.1116	-0.88%
2018-07-12	0	0.113	0.112	0.113	0.110	0.120	10,669,750	1,212,678	0.1137	1.130	1.120	1.130	1.100	1.200	1,066,975	1.1366	-1.74%
2018-07-11	0	0.115	0.115	0.116	0.113	0.118	6,121,000	698,245	0.1141	1.150	1.150	1.160	1.130	1.180	612,100	1.1407	-3.36%
2018-07-10	0	0.119	0.117	0.119	0.117	0.125	6,721,250	807,861	0.1202	1.190	1.170	1.190	1.170	1.250	672,125	1.2020	-4.80%
2018-07-09	0	0.125	0.125	0.126	0.123	0.127	5,578,000	697,525	0.1250	1.250	1.250	1.260	1.230	1.270	557,800	1.2505	1.63%
2018-07-06	0	0.123	0.123	0.124	0.119	0.125	7,110,000	864,098	0.1215	1.230	1.230	1.240	1.190	1.250	711,000	1.2153	0.82%
2018-07-05	0	0.122	0.119	0.122	0.117	0.129	4,475,000	539,518	0.1206	1.220	1.190	1.220	1.170	1.290	447,500	1.2056	0.00%
2018-07-04	0	0.122	0.120	0.123	0.118	0.124	3,187,000	386,353	0.1212	1.220	1.200	1.230	1.180	1.240	318,700	1.2123	0.83%
2018-07-03	0	0.121	0.121	0.122	0.115	0.130	9,800,625	1,193,184	0.1217	1.210	1.210	1.220	1.150	1.300	980,063	1.2175	-5.47%
2018-06-29	0	0.128	0.129	0.130	0.128	0.133	7,115,837	925,828	0.1301	1.280	1.290	1.300	1.280	1.330	711,584	1.3011	-1.54%
2018-06-28	0	0.130	0.130	0.131	0.130	0.134	3,685,750	483,488	0.1312	1.300	1.300	1.310	1.300	1.340	368,575	1.3118	0.00%
2018-06-27	0	0.130	0.130	0.131	0.130	0.137	4,476,500	592,841	0.1324	1.300	1.300	1.310	1.300	1.370	447,650	1.3243	-3.70%
2018-06-26	0	0.135	0.135	0.136	0.135	0.141	2,188,750	299,642	0.1369	1.350	1.350	1.360	1.350	1.410	218,875	1.3690	-3.57%
2018-06-25	0	0.140	0.140	0.141	0.134	0.147	4,488,000	622,808	0.1388	1.400	1.400	1.410	1.340	1.470	448,800	1.3877	4.48%
2018-06-22	0	0.134	0.133	0.134	0.131	0.135	2,527,500	336,810	0.1333	1.340	1.330	1.340	1.310	1.350	252,750	1.3326	-2.19%
2018-06-21	0	0.137	0.136	0.137	0.130	0.137	4,955,250	659,191	0.1330	1.370	1.360	1.370	1.300	1.370	495,525	1.3303	3.01%
2018-06-20	0	0.133	0.130	0.134	0.129	0.134	7,379,000	968,008	0.1312	1.330	1.300	1.340	1.290	1.340	737,900	1.3118	-0.75%
2018-06-19	0	0.134	0.132	0.134	0.130	0.138	12,541,000	1,683,762	0.1343	1.340	1.320	1.340	1.300	1.380	1,254,100	1.3426	-2.90%
2018-06-15	0	0.138	0.137	0.138	0.138	0.147	21,317,000	2,993,593	0.1404	1.380	1.370	1.380	1.380	1.470	2,131,700	1.4043	-6.12%
2018-06-14	0	0.147	0.146	0.148	0.144	0.147	6,884,368	999,501	0.1452	1.470	1.460	1.480	1.440	1.470	688,437	1.4518	0.68%
2018-06-13	0	0.146	0.146	0.147	0.145	0.149	4,086,500	598,994	0.1466	1.460	1.460	1.470	1.450	1.490	408,650	1.4658	0.69%
2018-06-12	0	0.145	0.145	0.146	0.142	0.147	13,730,000	2,001,691	0.1458	1.450	1.450	1.460	1.420	1.470	1,373,000	1.4579	-1.36%
2018-06-11	0	0.147	0.147	0.149	0.147	0.150	5,919,000	879,874	0.1487	1.470	1.470	1.490	1.470	1.500	591,900	1.4865	-1.34%
2018-06-08	0	0.149	0.149	0.150	0.149	0.153	7,222,000	1,089,923	0.1509	1.490	1.490	1.500	1.490	1.530	722,200	1.5092	-0.67%
2018-06-07	0	0.150	0.150	0.151	0.149	0.155	6,692,500	1,013,571	0.1514	1.500	1.500	1.510	1.490	1.550	669,250	1.5145	-1.32%
2018-06-06	0	0.152	0.152	0.153	0.150	0.157	10,320,500	1,568,258	0.1520	1.520	1.520	1.530	1.500	1.570	1,032,050	1.5196	-2.56%
2018-06-05	0	0.156	0.153	0.156	0.153	0.159	4,289,000	665,355	0.1551	1.560	1.530	1.560	1.530	1.590	428,900	1.5513	0.65%
2018-06-04	0	0.155	0.153	0.155	0.152	0.160	5,420,000	839,400	0.1549	1.550	1.530	1.550	1.520	1.600	542,000	1.5487	0.65%
2018-06-01	0	0.154	0.153	0.154	0.153	0.160	6,791,000	1,054,300	0.1552	1.540	1.530	1.540	1.530	1.600	679,100	1.5525	0.00%
2018-05-31	0	0.154	0.154	0.156	0.153	0.160	11,067,500	1,718,181	0.1552	1.540	1.540	1.560	1.530	1.600	1,106,750	1.5525	-0.65%
2018-05-30	0	0.155	0.155	0.157	0.148	0.157	633,500	97,766	0.1543	1.550	1.550	1.570	1.480	1.570	63,350	1.5433	1.31%
2018-05-29	0	0.153	0.153	0.158	0.152	0.160	6,899,500	1,072,584	0.1555	1.530	1.530	1.580	1.520	1.600	689,950	1.5546	-4.97%
2018-05-28	0	0.161	0.160	0.161	0.161	0.165	702,000	114,494	0.1631	1.610	1.600	1.610	1.610	1.650	70,200	1.6310	-1.23%
2018-05-25	0	0.163	0.162	0.165	0.162	0.170	3,210,023	529,940	0.1651	1.630	1.620	1.650	1.620	1.700	321,002	1.6509	-2.40%
2018-05-24	0	0.167	0.166	0.167	0.167	0.175	3,924,211	666,281	0.1698	1.670	1.660	1.670	1.670	1.750	392,421	1.6979	-0.60%
2018-05-23	0	0.168	0.166	0.170	0.164	0.185	7,998,500	1,367,762	0.1710	1.680	1.660	1.700	1.640	1.850	799,850	1.7100	-3.45%
2018-05-21	0	0.174	0.177	0.178	0.165	0.191	23,169,000	4,138,730	0.1786	1.740	1.770	1.780	1.650	1.910	2,316,900	1.7863	6.75%
2018-05-18	0	0.163	0.160	0.163	0.150	0.169	13,253,500	2,098,456	0.1583	1.630	1.600	1.630	1.500	1.690	1,325,350	1.5833	7.95%
2018-05-17	0	0.151	0.151	0.152	0.151	0.152	1,610,308	244,543	0.1519	1.510	1.510	1.520	1.510	1.520	161,031	1.5186	-0.66%
2018-05-16	0	0.152	0.151	0.152	0.150	0.153	1,732,000	261,904	0.1512	1.520	1.510	1.520	1.500	1.530	173,200	1.5121	0.00%
2018-05-15	0	0.152	0.151	0.153	0.150	0.155	6,316,500	955,581	0.1513	1.520	1.510	1.530	1.500	1.550	631,650	1.5128	0.66%
2018-05-14	0	0.151	0.151	0.153	0.151	0.153	3,124,500	474,863	0.1520	1.510	1.510	1.530	1.510	1.530	312,450	1.5198	-0.66%
2018-05-11	0	0.152	0.151	0.152	0.151	0.156	2,596,000	394,258	0.1519	1.520	1.510	1.520	1.510	1.560	259,600	1.5187	-1.30%
2018-05-10	0	0.154	0.153	0.154	0.150	0.156	3,872,000	592,177	0.1529	1.540	1.530	1.540	1.500	1.560	387,200	1.5294	1.99%
2018-05-09	0	0.151	0.151	0.153	0.151	0.160	3,579,000	554,829	0.1550	1.510	1.510	1.530	1.510	1.600	357,900	1.5502	-0.66%
2018-05-08	0	0.152	0.152	0.153	0.151	0.154	2,227,000	339,677	0.1525	1.520	1.520	1.530	1.510	1.540	222,700	1.5253	1.33%
2018-05-07	0	0.150	0.150	0.151	0.145	0.153	5,516,500	822,728	0.1491	1.500	1.500	1.510	1.450	1.530	551,650	1.4914	0.67%
2018-05-04	0	0.149	0.149	0.151	0.148	0.151	2,936,500	439,888	0.1498	1.490	1.490	1.510	1.480	1.510	293,650	1.4980	0.68%
2018-05-03	0	0.148	0.147	0.148	0.146	0.151	4,054,500	604,048	0.1490	1.480	1.470	1.480	1.460	1.510	405,450	1.4898	-1.99%
2018-05-02	0	0.151	0.151	0.152	0.150	0.153	1,919,000	290,280	0.1513	1.510	1.510	1.520	1.500	1.530	191,900	1.5127	0.67%
2018-04-30	0	0.150	0.150	0.151	0.150	0.153	2,460,500	370,051	0.1504	1.500	1.500	1.510	1.500	1.530	246,050	1.5040	0.00%
2018-04-27	0	0.150	0.150	0.151	0.150	0.153	2,466,500	370,413	0.1502	1.500	1.500	1.510	1.500	1.530	246,650	1.5018	0.00%
2018-04-26	0	0.150	0.150	0.151	0.150	0.153	5,248,000	792,044	0.1509	1.500	1.500	1.510	1.500	1.530	524,800	1.5092	-3.85%
2018-04-25	0	0.156	0.156	0.158	0.156	0.159	761,000	119,922	0.1576	1.560	1.560	1.580	1.560	1.590	76,100	1.5758	-1.89%
2018-04-24	0	0.159	0.158	0.161	0.159	0.162	5,025,000	806,526	0.1605	1.590	1.580	1.610	1.590	1.620	502,500	1.6050	1.27%
2018-04-23	0	0.157	0.156	0.158	0.153	0.158	2,585,000	399,214	0.1544	1.570	1.560	1.580	1.530	1.580	258,500	1.5443	1.29%
2018-04-20	0	0.155	0.155	0.158	0.154	0.167	2,939,500	461,143	0.1569	1.550	1.550	1.580	1.540	1.670	293,950	1.5688	-3.73%
2018-04-19	0	0.161	0.161	0.163	0.157	0.170	3,683,184	601,261	0.1632	1.610	1.610	1.630	1.570	1.700	368,318	1.6324	-1.23%
2018-04-18	0	0.163	0.164	0.166	0.152	0.170	23,930,000	3,910,875	0.1634	1.630	1.640	1.660	1.520	1.700	2,393,000	1.6343	-2.98%
2018-04-17	0	0.168	0.166	0.169	0.162	0.175	3,877,500	649,248	0.1674	1.680	1.660	1.690	1.620	1.750	387,750	1.6744	-4.00%
2018-04-16	0	0.175	0.172	0.175	0.169	0.180	8,338,000	1,434,626	0.1721	1.750	1.720	1.750	1.690	1.800	833,800	1.7206	5.42%
2018-04-13	0	0.166	0.167	0.171	0.156	0.170	11,699,000	1,907,269	0.1630	1.660	1.670	1.710	1.560	1.700	1,169,900	1.6303	7.10%
2018-04-12	0	0.155	0.154	0.159	0.144	0.160	34,915,890	5,300,295	0.1518	1.550	1.540	1.590	1.440	1.600	3,491,589	1.5180	5.44%
2018-04-11	0	0.147	0.148	0.149	0.146	0.155	16,190,500	2,445,029	0.1510	1.470	1.480	1.490	1.460	1.550	1,619,050	1.5102	-4.55%
2018-04-10	0	0.154	0.153	0.154	0.152	0.158	16,603,123	2,558,277	0.1541	1.540	1.530	1.540	1.520	1.580	1,660,312	1.5408	-4.35%
2018-04-09	0	0.161	0.159	0.161	0.149	0.162	6,801,000	1,083,258	0.1593	1.610	1.590	1.610	1.490	1.620	680,100	1.5928	-2.42%
2018-04-06	0	0.165	0.164	0.165	0.164	0.175	26,634,500	4,445,378	0.1669	1.650	1.640	1.650	1.640	1.750	2,663,450	1.6690	-4.07%
2018-04-04	0	0.172	0.172	0.174	0.172	0.176	1,685,000	292,703	0.1737	1.720	1.720	1.740	1.720	1.760	168,500	1.7371	0.58%
2018-04-03	0	0.171	0.171	0.175	0.170	0.177	5,203,000	898,717	0.1727	1.710	1.710	1.750	1.700	1.770	520,300	1.7273	1.18%
2018-03-29	0	0.169	0.169	0.171	0.166	0.174	17,037,560	2,907,990	0.1707	1.690	1.690	1.710	1.660	1.740	1,703,756	1.7068	0.00%
2018-03-28	0	0.169	0.169	0.173	0.168	0.180	22,035,500	3,824,425	0.1736	1.690	1.690	1.730	1.680	1.800	2,203,550	1.7356	-7.14%
2018-03-27	0	0.182	0.177	0.182	0.176	0.185	17,316,684	3,138,780	0.1813	1.820	1.770	1.820	1.760	1.850	1,731,668	1.8126	3.41%
2018-03-26	0	0.176	0.177	0.178	0.172	0.184	13,152,900	2,357,873	0.1793	1.760	1.770	1.780	1.720	1.840	1,315,290	1.7927	-2.22%
2018-03-23	0	0.180	0.180	0.181	0.170	0.199	70,569,230	12,765,164	0.1809	1.800	1.800	1.810	1.700	1.990	7,056,923	1.8089	-15.89%
2018-03-22	0	0.214	0.211	0.214	0.200	0.215	14,072,750	2,943,250	0.2091	2.140	2.110	2.140	2.000	2.150	1,407,275	2.0915	5.94%
2018-03-21	0	0.202	0.201	0.204	0.200	0.207	12,200,500	2,481,253	0.2034	2.020	2.010	2.040	2.000	2.070	1,220,050	2.0337	-0.98%
2018-03-20	0	0.204	0.201	0.204	0.200	0.209	13,206,500	2,702,721	0.2047	2.040	2.010	2.040	2.000	2.090	1,320,650	2.0465	-2.39%
2018-03-19	0	0.209	0.208	0.209	0.205	0.215	4,392,244	932,681	0.2123	2.090	2.080	2.090	2.050	2.150	439,224	2.1235	0.00%
2018-03-16	0	0.209	0.209	0.214	0.208	0.222	13,468,000	2,892,016	0.2147	2.090	2.090	2.140	2.080	2.220	1,346,800	2.1473	-5.86%
2018-03-15	0	0.222	0.222	0.224	0.220	0.224	2,623,000	580,477	0.2213	2.220	2.220	2.240	2.200	2.240	262,300	2.2130	-1.33%
2018-03-14	0	0.225	0.224	0.225	0.216	0.230	7,236,500	1,610,958	0.2226	2.250	2.240	2.250	2.160	2.300	723,650	2.2262	-2.60%
2018-03-13	0	0.231	0.231	0.232	0.231	0.237	1,473,500	341,960	0.2321	2.310	2.310	2.320	2.310	2.370	147,350	2.3207	-2.53%
2018-03-12	0	0.237	0.233	0.237	0.232	0.239	2,105,000	493,317	0.2344	2.370	2.330	2.370	2.320	2.390	210,500	2.3435	0.85%
2018-03-09	0	0.235	0.231	0.235	0.227	0.235	1,077,000	249,001	0.2312	2.350	2.310	2.350	2.270	2.350	107,700	2.3120	-0.42%
2018-03-08	0	0.236	0.232	0.236	0.231	0.236	4,584,000	1,075,547	0.2346	2.360	2.320	2.360	2.310	2.360	458,400	2.3463	0.00%
2018-03-07	0	0.236	0.236	0.237	0.225	0.239	10,330,500	2,432,346	0.2355	2.360	2.360	2.370	2.250	2.390	1,033,050	2.3545	3.06%
2018-03-06	0	0.229	0.229	0.230	0.221	0.229	2,232,500	505,768	0.2265	2.290	2.290	2.300	2.210	2.290	223,250	2.2655	4.09%
2018-03-05	0	0.220	0.220	0.226	0.220	0.229	1,723,500	385,006	0.2234	2.200	2.200	2.260	2.200	2.290	172,350	2.2339	-2.65%
2018-03-02	0	0.226	0.226	0.230	0.223	0.228	1,029,000	231,485	0.2250	2.260	2.260	2.300	2.230	2.280	102,900	2.2496	0.00%
2018-03-01	0	0.226	0.226	0.229	0.223	0.229	3,022,000	683,178	0.2261	2.260	2.260	2.290	2.230	2.290	302,200	2.2607	-3.00%
2018-02-28	0	0.233	0.227	0.234	0.223	0.234	4,861,390	1,109,834	0.2283	2.330	2.270	2.340	2.230	2.340	486,139	2.2830	2.19%
2018-02-27	0	0.228	0.228	0.231	0.228	0.236	5,272,918	1,213,597	0.2302	2.280	2.280	2.310	2.280	2.360	527,292	2.3016	-1.72%
2018-02-26	0	0.232	0.229	0.232	0.228	0.240	7,336,000	1,730,703	0.2359	2.320	2.290	2.320	2.280	2.400	733,600	2.3592	-0.43%
2018-02-23	0	0.233	0.233	0.235	0.231	0.240	7,308,000	1,730,392	0.2368	2.330	2.330	2.350	2.310	2.400	730,800	2.3678	-1.69%
2018-02-22	0	0.237	0.236	0.237	0.234	0.240	6,339,500	1,506,188	0.2376	2.370	2.360	2.370	2.340	2.400	633,950	2.3759	0.00%
2018-02-21	0	0.237	0.235	0.237	0.230	0.238	1,991,500	465,573	0.2338	2.370	2.350	2.370	2.300	2.380	199,150	2.3378	1.72%
2018-02-20	0	0.233	0.230	0.233	0.227	0.238	1,527,500	354,138	0.2318	2.330	2.300	2.330	2.270	2.380	152,750	2.3184	0.00%
2018-02-15	0	0.233	0.228	0.233	0.232	0.237	2,389,000	559,948	0.2344	2.330	2.280	2.330	2.320	2.370	238,900	2.3439	-0.85%
2018-02-14	0	0.235	0.233	0.235	0.225	0.240	14,994,000	3,475,263	0.2318	2.350	2.330	2.350	2.250	2.400	1,499,400	2.3178	4.44%
2018-02-13	0	0.225	0.225	0.227	0.219	0.227	10,472,500	2,322,755	0.2218	2.250	2.250	2.270	2.190	2.270	1,047,250	2.2180	0.45%
2018-02-12	0	0.224	0.221	0.224	0.220	0.226	2,946,300	657,993	0.2233	2.240	2.210	2.240	2.200	2.260	294,630	2.2333	-0.44%
2018-02-09	0	0.225	0.224	0.226	0.221	0.236	10,155,500	2,293,231	0.2258	2.250	2.240	2.260	2.210	2.360	1,015,550	2.2581	-5.86%
2018-02-08	0	0.239	0.237	0.240	0.235	0.255	8,287,000	2,028,980	0.2448	2.390	2.370	2.400	2.350	2.550	828,700	2.4484	-1.24%
2018-02-07	0	0.242	0.236	0.242	0.232	0.249	20,178,000	4,887,209	0.2422	2.420	2.360	2.420	2.320	2.490	2,017,800	2.4220	7.08%
2018-02-06	0	0.226	0.220	0.223	0.221	0.245	11,605,617	2,646,098	0.2280	2.260	2.200	2.230	2.210	2.450	1,160,562	2.2800	-9.24%
2018-02-05	0	0.249	0.249	0.250	0.238	0.255	7,252,000	1,794,473	0.2474	2.490	2.490	2.500	2.380	2.550	725,200	2.4745	-0.40%
2018-02-02	0	0.250	0.249	0.250	0.240	0.260	13,045,509	3,284,335	0.2518	2.500	2.490	2.500	2.400	2.600	1,304,551	2.5176	4.17%
2018-02-01	0	0.240	0.240	0.243	0.232	0.260	14,261,250	3,574,228	0.2506	2.400	2.400	2.430	2.320	2.600	1,426,125	2.5063	-5.88%
2018-01-31	0	0.255	0.250	0.255	0.242	0.265	16,886,750	4,256,542	0.2521	2.550	2.500	2.550	2.420	2.650	1,688,675	2.5206	-3.77%
2018-01-30	0	0.265	0.255	0.260	0.234	0.265	69,059,500	17,585,756	0.2546	2.650	2.550	2.600	2.340	2.650	6,905,950	2.5465	13.25%
2018-01-29	0	0.234	0.234	0.236	0.222	0.245	10,141,080	2,395,252	0.2362	2.340	2.340	2.360	2.220	2.450	1,014,108	2.3619	3.54%
2018-01-26	0	0.226	0.226	0.227	0.223	0.233	3,336,000	760,399	0.2279	2.260	2.260	2.270	2.230	2.330	333,600	2.2794	-2.16%
2018-01-25	0	0.231	0.233	0.235	0.221	0.233	3,712,131	838,299	0.2258	2.310	2.330	2.350	2.210	2.330	371,213	2.2583	2.21%
2018-01-24	0	0.226	0.226	0.228	0.224	0.228	1,265,000	286,297	0.2263	2.260	2.260	2.280	2.240	2.280	126,500	2.2632	-0.44%
2018-01-23	0	0.227	0.227	0.229	0.227	0.235	5,906,857	1,358,870	0.2300	2.270	2.270	2.290	2.270	2.350	590,686	2.3005	-1.30%
2018-01-22	0	0.230	0.226	0.231	0.225	0.235	3,823,500	877,834	0.2296	2.300	2.260	2.310	2.250	2.350	382,350	2.2959	-0.86%
2018-01-19	0	0.232	0.232	0.237	0.231	0.242	2,390,837	561,411	0.2348	2.320	2.320	2.370	2.310	2.420	239,084	2.3482	-2.11%
2018-01-18	0	0.237	0.236	0.237	0.236	0.248	7,455,750	1,787,339	0.2397	2.370	2.360	2.370	2.360	2.480	745,575	2.3973	3.04%
2018-01-17	0	0.230	0.228	0.230	0.228	0.240	4,100,617	950,507	0.2318	2.300	2.280	2.300	2.280	2.400	410,062	2.3180	-3.36%
2018-01-16	0	0.238	0.238	0.239	0.233	0.242	6,469,500	1,538,063	0.2377	2.380	2.380	2.390	2.330	2.420	646,950	2.3774	-0.42%
2018-01-15	0	0.239	0.239	0.240	0.232	0.248	13,279,000	3,192,739	0.2404	2.390	2.390	2.400	2.320	2.480	1,327,900	2.4044	0.42%
2018-01-12	0	0.238	0.239	0.240	0.236	0.244	24,101,500	5,801,794	0.2407	2.380	2.390	2.400	2.360	2.440	2,410,150	2.4072	-4.03%
2018-01-11	0	0.248	0.247	0.248	0.242	0.255	20,948,000	5,224,731	0.2494	2.480	2.470	2.480	2.420	2.550	2,094,800	2.4941	-0.80%
2018-01-10	0	0.250	0.250	0.255	0.230	0.255	43,095,537	10,692,116	0.2481	2.500	2.500	2.550	2.300	2.550	4,309,554	2.4810	6.38%
2018-01-09	0	0.235	0.236	0.237	0.224	0.236	14,054,000	3,228,004	0.2297	2.350	2.360	2.370	2.240	2.360	1,405,400	2.2969	2.17%
2018-01-08	0	0.230	0.230	0.232	0.216	0.236	29,974,500	6,735,856	0.2247	2.300	2.300	2.320	2.160	2.360	2,997,450	2.2472	6.98%
2018-01-05	0	0.215	0.215	0.217	0.213	0.220	6,401,500	1,379,526	0.2155	2.150	2.150	2.170	2.130	2.200	640,150	2.1550	0.00%
2018-01-04	0	0.215	0.215	0.217	0.210	0.222	5,956,000	1,278,240	0.2146	2.150	2.150	2.170	2.100	2.220	595,600	2.1461	-0.46%
2018-01-03	0	0.216	0.215	0.217	0.214	0.223	6,557,000	1,435,375	0.2189	2.160	2.150	2.170	2.140	2.230	655,700	2.1891	-0.46%
2018-01-02	0	0.217	0.216	0.217	0.204	0.222	11,546,000	2,494,302	0.2160	2.170	2.160	2.170	2.040	2.220	1,154,600	2.1603	4.33%
2017-12-29	0	0.208	0.201	0.208	0.197	0.210	4,207,000	853,634	0.2029	2.080	2.010	2.080	1.970	2.100	420,700	2.0291	3.48%
2017-12-28	0	0.201	0.200	0.201	0.200	0.203	3,938,000	792,263	0.2012	2.010	2.000	2.010	2.000	2.030	393,800	2.0118	-2.43%
2017-12-27	0	0.206	0.204	0.207	0.201	0.210	7,753,000	1,587,803	0.2048	2.060	2.040	2.070	2.010	2.100	775,300	2.0480	-0.96%
2017-12-22	0	0.208	0.208	0.210	0.206	0.210	3,684,500	764,934	0.2076	2.080	2.080	2.100	2.060	2.100	368,450	2.0761	-1.89%
2017-12-21	0	0.212	0.210	0.212	0.207	0.213	4,582,500	962,204	0.2100	2.120	2.100	2.120	2.070	2.130	458,250	2.0997	0.95%
2017-12-20	0	0.210	0.210	0.211	0.207	0.215	16,185,055	3,392,131	0.2096	2.100	2.100	2.110	2.070	2.150	1,618,506	2.0958	2.44%
2017-12-19	0	0.205	0.201	0.205	0.200	0.206	11,677,250	2,371,696	0.2031	2.050	2.010	2.050	2.000	2.060	1,167,725	2.0310	2.50%
2017-12-18	0	0.200	0.200	0.201	0.193	0.203	13,027,000	2,606,790	0.2001	2.000	2.000	2.010	1.930	2.030	1,302,700	2.0011	2.04%
2017-12-15	0	0.196	0.196	0.199	0.193	0.199	3,066,500	604,815	0.1972	1.960	1.960	1.990	1.930	1.990	306,650	1.9723	0.00%
2017-12-14	0	0.196	0.196	0.197	0.193	0.204	1,178,500	235,109	0.1995	1.960	1.960	1.970	1.930	2.040	117,850	1.9950	0.00%
2017-12-13	0	0.196	0.195	0.196	0.191	0.199	1,270,000	247,242	0.1947	1.960	1.950	1.960	1.910	1.990	127,000	1.9468	0.00%
2017-12-12	0	0.196	0.195	0.199	0.190	0.213	11,168,000	2,235,598	0.2002	1.960	1.950	1.990	1.900	2.130	1,116,800	2.0018	-2.00%
2017-12-11	0	0.200	0.200	0.201	0.200	0.205	2,541,684	509,710	0.2005	2.000	2.000	2.010	2.000	2.050	254,168	2.0054	-1.96%
2017-12-08	0	0.204	0.203	0.208	0.202	0.215	4,028,500	833,420	0.2069	2.040	2.030	2.080	2.020	2.150	402,850	2.0688	-2.86%
2017-12-07	0	0.210	0.210	0.214	0.210	0.217	2,816,500	597,423	0.2121	2.100	2.100	2.140	2.100	2.170	281,650	2.1212	-3.23%
2017-12-06	0	0.217	0.213	0.217	0.213	0.228	14,520,500	3,202,795	0.2206	2.170	2.130	2.170	2.130	2.280	1,452,050	2.2057	1.88%
2017-12-05	0	0.213	0.212	0.214	0.210	0.214	4,818,500	1,023,553	0.2124	2.130	2.120	2.140	2.100	2.140	481,850	2.1242	-0.47%
2017-12-04	0	0.214	0.214	0.215	0.211	0.219	2,615,000	563,893	0.2156	2.140	2.140	2.150	2.110	2.190	261,500	2.1564	0.47%
2017-12-01	0	0.213	0.210	0.213	0.211	0.220	3,288,000	709,905	0.2159	2.130	2.100	2.130	2.110	2.200	328,800	2.1591	1.43%
2017-11-30	0	0.210	0.210	0.211	0.201	0.212	7,140,000	1,483,380	0.2078	2.100	2.100	2.110	2.010	2.120	714,000	2.0776	3.45%
2017-11-29	0	0.203	0.203	0.207	0.201	0.214	6,125,000	1,277,532	0.2086	2.030	2.030	2.070	2.010	2.140	612,500	2.0858	0.00%
2017-11-28	0	0.203	0.203	0.205	0.194	0.205	6,841,900	1,362,844	0.1992	2.030	2.030	2.050	1.940	2.050	684,190	1.9919	6.28%
2017-11-27	0	0.191	0.190	0.191	0.190	0.193	1,794,000	342,437	0.1909	1.910	1.900	1.910	1.900	1.930	179,400	1.9088	2.69%
2017-11-24	0	0.186	0.186	0.187	0.186	0.192	1,199,000	226,450	0.1889	1.860	1.860	1.870	1.860	1.920	119,900	1.8887	0.00%
2017-11-23	0	0.186	0.186	0.188	0.183	0.192	7,411,750	1,380,629	0.1863	1.860	1.860	1.880	1.830	1.920	741,175	1.8628	-1.06%
2017-11-22	0	0.188	0.188	0.191	0.185	0.200	7,268,000	1,387,402	0.1909	1.880	1.880	1.910	1.850	2.000	726,800	1.9089	-2.59%
2017-11-21	0	0.193	0.193	0.195	0.190	0.197	3,659,500	707,786	0.1934	1.930	1.930	1.950	1.900	1.970	365,950	1.9341	-2.53%
2017-11-20	0	0.198	0.197	0.200	0.197	0.208	5,027,500	1,003,387	0.1996	1.980	1.970	2.000	1.970	2.080	502,750	1.9958	0.51%
2017-11-17	0	0.197	0.197	0.199	0.195	0.207	7,923,500	1,571,046	0.1983	1.970	1.970	1.990	1.950	2.070	792,350	1.9828	-2.48%
2017-11-16	0	0.202	0.200	0.202	0.195	0.211	9,757,000	1,947,688	0.1996	2.020	2.000	2.020	1.950	2.110	975,700	1.9962	-1.46%
2017-11-15	0	0.205	0.204	0.208	0.198	0.225	32,944,500	6,753,812	0.2050	2.050	2.040	2.080	1.980	2.250	3,294,450	2.0501	-9.69%
2017-11-14	0	0.227	0.227	0.231	0.226	0.237	5,744,000	1,312,874	0.2286	2.270	2.270	2.310	2.260	2.370	574,400	2.2856	-1.73%
2017-11-13	0	0.231	0.231	0.233	0.230	0.237	4,574,500	1,060,057	0.2317	2.310	2.310	2.330	2.300	2.370	457,450	2.3173	-1.28%
2017-11-10	0	0.234	0.233	0.237	0.234	0.237	1,742,000	410,383	0.2356	2.340	2.330	2.370	2.340	2.370	174,200	2.3558	-0.43%
2017-11-09	0	0.235	0.235	0.238	0.233	0.241	3,032,500	721,269	0.2378	2.350	2.350	2.380	2.330	2.410	303,250	2.3785	-2.49%
2017-11-08	0	0.241	0.238	0.241	0.232	0.242	2,937,500	701,677	0.2389	2.410	2.380	2.410	2.320	2.420	293,750	2.3887	2.55%
2017-11-07	0	0.235	0.235	0.236	0.230	0.240	5,279,000	1,258,793	0.2385	2.350	2.350	2.360	2.300	2.400	527,900	2.3845	-0.84%
2017-11-06	0	0.237	0.237	0.239	0.235	0.240	1,435,000	342,313	0.2385	2.370	2.370	2.390	2.350	2.400	143,500	2.3855	-0.84%
2017-11-03	0	0.239	0.239	0.241	0.239	0.240	897,500	214,542	0.2390	2.390	2.390	2.410	2.390	2.400	89,750	2.3904	0.00%
2017-11-02	0	0.239	0.238	0.242	0.235	0.242	2,248,000	537,563	0.2391	2.390	2.380	2.420	2.350	2.420	224,800	2.3913	0.00%
2017-11-01	0	0.239	0.238	0.239	0.237	0.243	3,124,000	751,870	0.2407	2.390	2.380	2.390	2.370	2.430	312,400	2.4068	-0.42%
2017-10-31	0	0.240	0.240	0.241	0.237	0.241	9,283,000	2,219,543	0.2391	2.400	2.400	2.410	2.370	2.410	928,300	2.3910	0.42%
2017-10-30	0	0.239	0.238	0.239	0.233	0.241	2,009,000	478,074	0.2380	2.390	2.380	2.390	2.330	2.410	200,900	2.3797	0.42%
2017-10-27	0	0.238	0.238	0.239	0.233	0.243	5,832,500	1,399,173	0.2399	2.380	2.380	2.390	2.330	2.430	583,250	2.3989	2.15%
2017-10-26	0	0.233	0.233	0.234	0.233	0.240	2,355,500	555,048	0.2356	2.330	2.330	2.340	2.330	2.400	235,550	2.3564	-1.69%
2017-10-25	0	0.237	0.235	0.237	0.233	0.239	3,101,500	727,372	0.2345	2.370	2.350	2.370	2.330	2.390	310,150	2.3452	-0.42%
2017-10-24	0	0.238	0.237	0.238	0.235	0.247	3,425,000	818,598	0.2390	2.380	2.370	2.380	2.350	2.470	342,500	2.3901	-1.24%
2017-10-23	0	0.241	0.241	0.242	0.239	0.255	8,096,184	1,992,667	0.2461	2.410	2.410	2.420	2.390	2.550	809,618	2.4612	0.00%
2017-10-20	0	0.241	0.240	0.241	0.238	0.247	4,356,500	1,051,414	0.2413	2.410	2.400	2.410	2.380	2.470	435,650	2.4134	0.00%
2017-10-19	0	0.241	0.241	0.243	0.240	0.265	31,448,684	7,971,278	0.2535	2.410	2.410	2.430	2.400	2.650	3,144,868	2.5347	1.26%
2017-10-18	0	0.238	0.237	0.238	0.231	0.242	4,656,500	1,100,228	0.2363	2.380	2.370	2.380	2.310	2.420	465,650	2.3628	1.71%
2017-10-17	0	0.234	0.232	0.234	0.232	0.247	12,266,500	2,886,001	0.2353	2.340	2.320	2.340	2.320	2.470	1,226,650	2.3528	-2.90%
2017-10-16	0	0.241	0.240	0.242	0.232	0.248	14,031,000	3,351,952	0.2389	2.410	2.400	2.420	2.320	2.480	1,403,100	2.3890	2.99%
2017-10-13	0	0.234	0.231	0.234	0.231	0.237	2,369,000	553,342	0.2336	2.340	2.310	2.340	2.310	2.370	236,900	2.3358	-0.43%
2017-10-12	0	0.235	0.234	0.235	0.231	0.238	2,547,394	593,888	0.2331	2.350	2.340	2.350	2.310	2.380	254,739	2.3314	0.43%
2017-10-11	0	0.234	0.233	0.235	0.233	0.240	3,148,500	740,636	0.2352	2.340	2.330	2.350	2.330	2.400	314,850	2.3523	-1.27%
2017-10-10	0	0.237	0.236	0.237	0.233	0.247	5,061,000	1,217,029	0.2405	2.370	2.360	2.370	2.330	2.470	506,100	2.4047	0.42%
2017-10-09	0	0.236	0.236	0.238	0.233	0.248	4,374,655	1,054,500	0.2410	2.360	2.360	2.380	2.330	2.480	437,466	2.4105	-2.07%
2017-10-06	0	0.241	0.237	0.241	0.237	0.249	4,969,000	1,205,991	0.2427	2.410	2.370	2.410	2.370	2.490	496,900	2.4270	-2.43%
2017-10-04	0	0.247	0.245	0.247	0.236	0.250	8,985,010	2,209,560	0.2459	2.470	2.450	2.470	2.360	2.500	898,501	2.4592	2.92%
2017-10-03	0	0.240	0.238	0.240	0.232	0.245	3,747,500	887,275	0.2368	2.400	2.380	2.400	2.320	2.450	374,750	2.3676	1.27%
2017-09-29	0	0.237	0.237	0.239	0.230	0.240	5,140,000	1,206,868	0.2348	2.370	2.370	2.390	2.300	2.400	514,000	2.3480	2.16%
2017-09-28	0	0.232	0.230	0.232	0.228	0.245	15,707,000	3,671,056	0.2337	2.320	2.300	2.320	2.280	2.450	1,570,700	2.3372	-1.28%
2017-09-27	0	0.235	0.235	0.236	0.231	0.239	2,269,500	536,950	0.2366	2.350	2.350	2.360	2.310	2.390	226,950	2.3659	0.00%
2017-09-26	0	0.235	0.232	0.235	0.231	0.242	5,853,600	1,374,355	0.2348	2.350	2.320	2.350	2.310	2.420	585,360	2.3479	0.00%
2017-09-25	0	0.235	0.232	0.235	0.231	0.249	8,606,400	2,034,539	0.2364	2.350	2.320	2.350	2.310	2.490	860,640	2.3640	-4.08%
2017-09-22	0	0.245	0.243	0.245	0.240	0.255	4,342,800	1,063,310	0.2448	2.450	2.430	2.450	2.400	2.550	434,280	2.4484	2.51%
2017-09-21	0	0.239	0.238	0.239	0.236	0.247	18,516,000	4,440,400	0.2398	2.390	2.380	2.390	2.360	2.470	1,851,600	2.3981	-3.63%
2017-09-20	0	0.248	0.246	0.248	0.246	0.255	6,075,500	1,519,531	0.2501	2.480	2.460	2.480	2.460	2.550	607,550	2.5011	-0.80%
2017-09-19	0	0.250	0.248	0.250	0.244	0.265	24,099,500	6,025,087	0.2500	2.500	2.480	2.500	2.440	2.650	2,409,950	2.5001	-3.85%
2017-09-18	0	0.260	0.255	0.260	0.255	0.275	11,589,535	3,027,187	0.2612	2.600	2.550	2.600	2.550	2.750	1,158,954	2.6120	-3.70%
2017-09-15	0	0.270	0.270	0.275	0.265	0.280	5,356,140	1,450,055	0.2707	2.700	2.700	2.750	2.650	2.800	535,614	2.7073	-1.82%
2017-09-14	0	0.275	0.270	0.275	0.265	0.280	6,966,000	1,885,000	0.2706	2.750	2.700	2.750	2.650	2.800	696,600	2.7060	-1.79%
2017-09-13	0	0.280	0.275	0.280	0.270	0.285	9,428,000	2,617,452	0.2776	2.800	2.750	2.800	2.700	2.850	942,800	2.7763	-1.75%
2017-09-12	0	0.285	0.280	0.285	0.265	0.285	12,954,772	3,610,150	0.2787	2.850	2.800	2.850	2.650	2.850	1,295,477	2.7867	5.56%
2017-09-11	0	0.270	0.265	0.270	0.250	0.270	11,439,000	2,965,055	0.2592	2.700	2.650	2.700	2.500	2.700	1,143,900	2.5921	1.89%
2017-09-08	0	0.265	0.265	0.270	0.260	0.270	12,674,000	3,383,787	0.2670	2.650	2.650	2.700	2.600	2.700	1,267,400	2.6699	0.00%
2017-09-07	0	0.265	0.260	0.265	0.250	0.270	24,417,500	6,366,157	0.2607	2.650	2.600	2.650	2.500	2.700	2,441,750	2.6072	3.92%
2017-09-06	0	0.255	0.250	0.255	0.246	0.260	7,171,685	1,810,165	0.2524	2.550	2.500	2.550	2.460	2.600	717,169	2.5240	2.82%
2017-09-05	0	0.248	0.248	0.249	0.244	0.250	4,845,750	1,195,762	0.2468	2.480	2.480	2.490	2.440	2.500	484,575	2.4677	0.00%
2017-09-04	0	0.248	0.247	0.248	0.245	0.255	4,955,000	1,233,233	0.2489	2.480	2.470	2.480	2.450	2.550	495,500	2.4889	-2.75%
2017-09-01	0	0.255	0.250	0.255	0.244	0.255	13,467,000	3,367,785	0.2501	2.550	2.500	2.550	2.440	2.550	1,346,700	2.5008	2.00%
2017-08-31	0	0.250	0.249	0.250	0.235	0.265	45,700,000	11,292,532	0.2471	2.500	2.490	2.500	2.350	2.650	4,570,000	2.4710	-5.66%
2017-08-30	0	0.265	0.260	0.265	0.260	0.290	17,689,711	4,755,442	0.2688	2.650	2.600	2.650	2.600	2.900	1,768,971	2.6883	-7.02%
2017-08-29	0	0.285	0.285	0.290	0.265	0.325	64,618,500	18,539,138	0.2869	2.850	2.850	2.900	2.650	3.250	6,461,850	2.8690	-9.52%
2017-08-28	0	0.315	0.315	0.320	0.315	0.325	16,105,500	5,129,067	0.3185	3.150	3.150	3.200	3.150	3.250	1,610,550	3.1847	-1.56%
2017-08-25	0	0.320	0.315	0.320	0.315	0.330	18,216,500	5,811,290	0.3190	3.200	3.150	3.200	3.150	3.300	1,821,650	3.1901	0.00%
2017-08-24	0	0.320	0.320	0.325	0.315	0.335	28,402,205	9,098,040	0.3203	3.200	3.200	3.250	3.150	3.350	2,840,221	3.2033	1.59%
2017-08-22	0	0.315	0.315	0.320	0.315	0.325	15,904,000	5,062,102	0.3183	3.150	3.150	3.200	3.150	3.250	1,590,400	3.1829	-1.56%
2017-08-21	0	0.320	0.320	0.325	0.310	0.325	14,094,504	4,491,696	0.3187	3.200	3.200	3.250	3.100	3.250	1,409,450	3.1868	0.00%
2017-08-18	0	0.320	0.315	0.320	0.310	0.330	30,910,500	9,859,952	0.3190	3.200	3.150	3.200	3.100	3.300	3,091,050	3.1898	1.59%
2017-08-17	0	0.315	0.315	0.320	0.310	0.335	12,597,500	4,003,912	0.3178	3.150	3.150	3.200	3.100	3.350	1,259,750	3.1783	0.00%
2017-08-16	0	0.315	0.320	0.325	0.310	0.325	14,247,753	4,491,317	0.3152	3.150	3.200	3.250	3.100	3.250	1,424,775	3.1523	-1.56%
2017-08-15	0	0.320	0.320	0.325	0.315	0.340	40,059,500	13,003,363	0.3246	3.200	3.200	3.250	3.150	3.400	4,005,950	3.2460	-3.03%
2017-08-14	0	0.330	0.325	0.330	0.300	0.345	78,086,422	25,293,518	0.3239	3.300	3.250	3.300	3.000	3.450	7,808,642	3.2392	15.79%
2017-08-11	0	0.285	0.280	0.285	0.280	0.335	164,777,629	49,323,451	0.2993	2.850	2.800	2.850	2.800	3.350	16,477,763	2.9933	14.00%
2017-08-10	0	0.250	0.250	0.255	0.248	0.270	28,508,684	7,214,687	0.2531	2.500	2.500	2.550	2.480	2.700	2,850,868	2.5307	-3.85%
2017-08-09	0	0.260	0.260	0.265	0.260	0.270	20,569,969	5,477,955	0.2663	2.600	2.600	2.650	2.600	2.700	2,056,997	2.6631	-3.70%
2017-08-08	0	0.270	0.265	0.270	0.260	0.270	26,073,580	6,938,433	0.2661	2.700	2.650	2.700	2.600	2.700	2,607,358	2.6611	0.00%
2017-08-07	0	0.270	0.265	0.270	0.250	0.270	13,821,500	3,580,962	0.2591	2.700	2.650	2.700	2.500	2.700	1,382,150	2.5909	5.88%
2017-08-04	0	0.255	0.255	0.260	0.245	0.275	27,994,750	7,226,785	0.2581	2.550	2.550	2.600	2.450	2.750	2,799,475	2.5815	2.82%
2017-08-03	0	0.248	0.247	0.248	0.244	0.255	19,439,000	4,813,141	0.2476	2.480	2.470	2.480	2.440	2.550	1,943,900	2.4760	-2.75%
2017-08-02	0	0.255	0.249	0.255	0.245	0.275	32,192,500	8,181,610	0.2541	2.550	2.490	2.550	2.450	2.750	3,219,250	2.5415	-3.77%
2017-08-01	0	0.265	0.260	0.270	0.260	0.295	35,925,000	9,802,722	0.2729	2.650	2.600	2.700	2.600	2.950	3,592,500	2.7287	-3.64%
2017-07-31	0	0.275	0.270	0.275	0.240	0.290	65,975,500	17,904,878	0.2714	2.750	2.700	2.750	2.400	2.900	6,597,550	2.7139	19.57%
2017-07-28	0	0.230	0.230	0.232	0.208	0.240	54,580,500	12,294,185	0.2252	2.300	2.300	2.320	2.080	2.400	5,458,050	2.2525	12.20%
2017-07-27	0	0.205	0.204	0.205	0.204	0.211	9,987,500	2,055,900	0.2058	2.050	2.040	2.050	2.040	2.110	998,750	2.0585	-1.91%
2017-07-26	0	0.209	0.208	0.209	0.203	0.216	20,201,000	4,207,115	0.2083	2.090	2.080	2.090	2.030	2.160	2,020,100	2.0826	4.50%
2017-07-25	0	0.200	0.198	0.200	0.185	0.200	16,772,000	3,244,352	0.1934	2.000	1.980	2.000	1.850	2.000	1,677,200	1.9344	7.53%
2017-07-24	0	0.186	0.184	0.186	0.180	0.186	1,804,500	330,971	0.1834	1.860	1.840	1.860	1.800	1.860	180,450	1.8341	1.64%
2017-07-21	0	0.183	0.183	0.184	0.180	0.187	4,490,000	829,513	0.1847	1.830	1.830	1.840	1.800	1.870	449,000	1.8475	0.00%
2017-07-20	0	0.183	0.183	0.185	0.180	0.189	9,490,500	1,759,957	0.1854	1.830	1.830	1.850	1.800	1.890	949,050	1.8544	-1.08%
2017-07-19	0	0.185	0.185	0.186	0.178	0.190	38,910,321	7,103,312	0.1826	1.850	1.850	1.860	1.780	1.900	3,891,032	1.8256	8.82%
2017-07-18	0	0.170	0.168	0.170	0.168	0.173	6,193,000	1,052,570	0.1700	1.700	1.680	1.700	1.680	1.730	619,300	1.6996	-1.73%
2017-07-17	0	0.173	0.173	0.175	0.167	0.177	5,821,000	1,010,242	0.1736	1.730	1.730	1.750	1.670	1.770	582,100	1.7355	0.58%
2017-07-14	0	0.172	0.170	0.172	0.164	0.173	5,983,238	1,015,362	0.1697	1.720	1.700	1.720	1.640	1.730	598,324	1.6970	2.99%
2017-07-13	0	0.167	0.168	0.169	0.163	0.170	10,557,500	1,752,756	0.1660	1.670	1.680	1.690	1.630	1.700	1,055,750	1.6602	-1.76%
2017-07-12	0	0.170	0.167	0.172	0.166	0.174	11,578,500	1,965,383	0.1697	1.700	1.670	1.720	1.660	1.740	1,157,850	1.6974	0.00%
2017-07-11	0	0.170	0.170	0.171	0.169	0.172	4,276,500	729,274	0.1705	1.700	1.700	1.710	1.690	1.720	427,650	1.7053	-1.16%
2017-07-10	0	0.172	0.171	0.172	0.165	0.176	8,555,250	1,456,592	0.1703	1.720	1.710	1.720	1.650	1.760	855,525	1.7026	-2.27%
2017-07-07	0	0.176	0.174	0.176	0.173	0.180	7,496,500	1,322,641	0.1764	1.760	1.740	1.760	1.730	1.800	749,650	1.7643	0.57%
2017-07-06	0	0.175	0.175	0.176	0.174	0.181	4,015,500	711,380	0.1772	1.750	1.750	1.760	1.740	1.810	401,550	1.7716	-0.57%
2017-07-05	0	0.176	0.175	0.178	0.172	0.180	3,388,500	594,039	0.1753	1.760	1.750	1.780	1.720	1.800	338,850	1.7531	0.57%
2017-07-04	0	0.175	0.172	0.176	0.171	0.182	5,914,000	1,036,494	0.1753	1.750	1.720	1.760	1.710	1.820	591,400	1.7526	-1.13%
2017-07-03	0	0.177	0.176	0.177	0.175	0.184	5,459,000	981,678	0.1798	1.770	1.760	1.770	1.750	1.840	545,900	1.7983	-0.56%
2017-06-30	0	0.178	0.175	0.179	0.173	0.180	7,878,500	1,397,759	0.1774	1.780	1.750	1.790	1.730	1.800	787,850	1.7741	2.30%
2017-06-29	0	0.174	0.173	0.175	0.170	0.178	4,654,500	811,666	0.1744	1.740	1.730	1.750	1.700	1.780	465,450	1.7438	2.96%
2017-06-28	0	0.169	0.169	0.171	0.165	0.179	17,058,000	2,882,241	0.1690	1.690	1.690	1.710	1.650	1.790	1,705,800	1.6897	-3.43%
2017-06-27	0	0.175	0.173	0.175	0.172	0.191	45,107,500	8,083,365	0.1792	1.750	1.730	1.750	1.720	1.910	4,510,750	1.7920	-13.37%
2017-06-26	0	0.202	0.201	0.203	0.198	0.210	7,120,000	1,447,390	0.2033	2.020	2.010	2.030	1.980	2.100	712,000	2.0329	2.02%
2017-06-23	0	0.198	0.197	0.198	0.196	0.204	9,109,000	1,808,365	0.1985	1.980	1.970	1.980	1.960	2.040	910,900	1.9853	0.51%
2017-06-22	0	0.197	0.196	0.198	0.193	0.203	16,720,306	3,318,066	0.1984	1.970	1.960	1.980	1.930	2.030	1,672,031	1.9845	2.60%
2017-06-21	0	0.192	0.191	0.192	0.185	0.193	7,265,000	1,378,720	0.1898	1.920	1.910	1.920	1.850	1.930	726,500	1.8978	3.78%
2017-06-20	0	0.185	0.185	0.189	0.178	0.191	14,076,000	2,604,839	0.1851	1.850	1.850	1.890	1.780	1.910	1,407,600	1.8506	-1.60%
2017-06-19	0	0.188	0.186	0.189	0.173	0.198	37,427,000	7,046,412	0.1883	1.880	1.860	1.890	1.730	1.980	3,742,700	1.8827	8.67%
2017-06-16	0	0.173	0.173	0.175	0.172	0.177	3,542,000	615,788	0.1739	1.730	1.730	1.750	1.720	1.770	354,200	1.7385	-1.14%
2017-06-15	0	0.175	0.175	0.176	0.170	0.179	8,612,763	1,504,167	0.1746	1.750	1.750	1.760	1.700	1.790	861,276	1.7464	1.16%
2017-06-14	0	0.173	0.172	0.173	0.170	0.178	14,294,328	2,486,539	0.1740	1.730	1.720	1.730	1.700	1.780	1,429,433	1.7395	-0.57%
2017-06-13	0	0.174	0.172	0.173	0.170	0.185	43,666,202	7,667,968	0.1756	1.740	1.720	1.730	1.700	1.850	4,366,620	1.7560	3.57%
2017-06-12	0	0.168	0.168	0.169	0.165	0.175	5,833,480	992,027	0.1701	1.680	1.680	1.690	1.650	1.750	583,348	1.7006	-1.18%
2017-06-09	0	0.170	0.170	0.171	0.165	0.184	17,486,501	3,046,998	0.1742	1.700	1.700	1.710	1.650	1.840	1,748,650	1.7425	-1.73%
2017-06-08	0	0.173	0.173	0.175	0.172	0.190	17,953,000	3,173,589	0.1768	1.730	1.730	1.750	1.720	1.900	1,795,300	1.7677	-5.46%
2017-06-07	0	0.183	0.183	0.184	0.182	0.189	7,069,500	1,303,031	0.1843	1.830	1.830	1.840	1.820	1.890	706,950	1.8432	-2.14%
2017-06-06	0	0.187	0.186	0.189	0.183	0.205	36,041,500	6,875,418	0.1908	1.870	1.860	1.890	1.830	2.050	3,604,150	1.9076	4.47%
2017-06-05	0	0.179	0.179	0.180	0.177	0.189	5,495,184	995,430	0.1811	1.790	1.790	1.800	1.770	1.890	549,518	1.8115	1.70%
2017-06-02	0	0.176	0.176	0.179	0.175	0.182	8,508,418	1,511,148	0.1776	1.760	1.760	1.790	1.750	1.820	850,842	1.7761	-2.22%
2017-06-01	0	0.180	0.179	0.180	0.178	0.188	5,676,495	1,021,967	0.1800	1.800	1.790	1.800	1.780	1.880	567,650	1.8003	-2.70%
2017-05-31	0	0.185	0.180	0.186	0.173	0.195	22,931,462	4,218,892	0.1840	1.850	1.800	1.860	1.730	1.950	2,293,146	1.8398	3.35%
2017-05-29	0	0.179	0.177	0.179	0.172	0.191	18,976,325	3,403,718	0.1794	1.790	1.770	1.790	1.720	1.910	1,897,633	1.7937	0.00%
2017-05-26	0	0.179	0.180	0.181	0.178	0.203	38,243,500	7,282,865	0.1904	1.790	1.800	1.810	1.780	2.030	3,824,350	1.9043	-3.24%
2017-05-25	0	0.185	0.184	0.185	0.152	0.220	247,873,944	47,594,559	0.1920	1.850	1.840	1.850	1.520	2.200	24,787,394	1.9201	24.16%
2017-05-24	0	0.149	0.149	0.150	0.146	0.174	93,972,766	14,478,390	0.1541	1.490	1.490	1.500	1.460	1.740	9,397,277	1.5407	-12.87%
2017-05-23	0	0.171	0.171	0.172	0.170	0.196	28,129,189	5,027,285	0.1787	1.710	1.710	1.720	1.700	1.960	2,812,919	1.7872	-10.00%
2017-05-22	0	0.190	0.190	0.192	0.190	0.202	17,214,537	3,362,187	0.1953	1.900	1.900	1.920	1.900	2.020	1,721,454	1.9531	-3.55%
2017-05-19	0	0.197	0.196	0.198	0.186	0.202	58,309,548	11,426,539	0.1960	1.970	1.960	1.980	1.860	2.020	5,830,955	1.9596	4.79%
2017-05-18	0	0.188	0.188	0.189	0.188	0.200	16,901,545	3,245,360	0.1920	1.880	1.880	1.890	1.880	2.000	1,690,155	1.9202	-5.05%
2017-05-17	0	0.198	0.198	0.200	0.198	0.209	41,153,284	8,235,516	0.2001	1.980	1.980	2.000	1.980	2.090	4,115,328	2.0012	-4.35%
2017-05-16	0	0.207	0.208	0.209	0.203	0.222	31,485,000	6,638,437	0.2108	2.070	2.080	2.090	2.030	2.220	3,148,500	2.1084	-5.91%
2017-05-15	0	0.220	0.219	0.220	0.218	0.244	57,249,000	12,920,522	0.2257	2.200	2.190	2.200	2.180	2.440	5,724,900	2.2569	-3.51%
2017-05-12	0	0.228	0.228	0.230	0.226	0.234	13,159,634	3,022,797	0.2297	2.280	2.280	2.300	2.260	2.340	1,315,963	2.2970	-3.80%
2017-05-11	0	0.237	0.234	0.240	0.233	0.249	11,960,955	2,870,694	0.2400	2.370	2.340	2.400	2.330	2.490	1,196,096	2.4001	-1.25%
2017-05-10	0	0.240	0.236	0.241	0.222	0.245	14,253,000	3,333,861	0.2339	2.400	2.360	2.410	2.220	2.450	1,425,300	2.3391	8.60%
2017-05-09	0	0.221	0.220	0.222	0.220	0.226	11,022,000	2,458,875	0.2231	2.210	2.200	2.220	2.200	2.260	1,102,200	2.2309	-2.21%
2017-05-08	0	0.226	0.223	0.225	0.220	0.234	6,464,500	1,453,718	0.2249	2.260	2.230	2.250	2.200	2.340	646,450	2.2488	0.44%
2017-05-05	0	0.225	0.225	0.228	0.221	0.229	7,659,000	1,724,962	0.2252	2.250	2.250	2.280	2.210	2.290	765,900	2.2522	-1.75%
2017-05-04	0	0.229	0.228	0.229	0.222	0.241	16,805,000	3,848,849	0.2290	2.290	2.280	2.290	2.220	2.410	1,680,500	2.2903	-3.38%
2017-05-02	0	0.237	0.237	0.240	0.233	0.255	7,627,000	1,816,971	0.2382	2.370	2.370	2.400	2.330	2.550	762,700	2.3823	-3.27%
2017-04-28	0	0.245	0.243	0.245	0.243	0.270	18,384,533	4,591,862	0.2498	2.450	2.430	2.450	2.430	2.700	1,838,453	2.4977	-5.77%
2017-04-27	0	0.260	0.260	0.265	0.244	0.265	17,511,000	4,529,180	0.2586	2.600	2.600	2.650	2.440	2.650	1,751,100	2.5865	7.00%
2017-04-26	0	0.243	0.239	0.243	0.240	0.249	5,726,117	1,405,165	0.2454	2.430	2.390	2.430	2.400	2.490	572,612	2.4540	1.67%
2017-04-25	0	0.239	0.238	0.239	0.237	0.246	1,301,500	313,567	0.2409	2.390	2.380	2.390	2.370	2.460	130,150	2.4093	1.27%
2017-04-24	0	0.236	0.236	0.242	0.236	0.255	1,776,951	434,174	0.2443	2.360	2.360	2.420	2.360	2.550	177,695	2.4434	-2.48%
2017-04-21	0	0.242	0.242	0.244	0.241	0.255	5,139,000	1,265,176	0.2462	2.420	2.420	2.440	2.410	2.550	513,900	2.4619	-2.02%
2017-04-20	0	0.247	0.246	0.247	0.229	0.260	51,134,000	12,600,183	0.2464	2.470	2.460	2.470	2.290	2.600	5,113,400	2.4641	7.39%
2017-04-19	0	0.230	0.229	0.230	0.229	0.234	4,038,500	931,099	0.2306	2.300	2.290	2.300	2.290	2.340	403,850	2.3056	-0.43%
2017-04-18	0	0.231	0.231	0.232	0.231	0.241	5,327,000	1,264,228	0.2373	2.310	2.310	2.320	2.310	2.410	532,700	2.3732	-3.75%
2017-04-13	0	0.240	0.240	0.243	0.240	0.246	4,657,000	1,129,905	0.2426	2.400	2.400	2.430	2.400	2.460	465,700	2.4263	-2.04%
2017-04-12	0	0.245	0.245	0.247	0.237	0.249	3,531,500	856,110	0.2424	2.450	2.450	2.470	2.370	2.490	353,150	2.4242	1.66%
2017-04-11	0	0.241	0.240	0.241	0.238	0.246	5,831,500	1,414,040	0.2425	2.410	2.400	2.410	2.380	2.460	583,150	2.4248	-2.43%
2017-04-10	0	0.247	0.245	0.247	0.247	0.265	9,263,562	2,342,035	0.2528	2.470	2.450	2.470	2.470	2.650	926,356	2.5282	-3.14%
2017-04-07	0	0.255	0.255	0.260	0.255	0.265	9,312,219	2,394,666	0.2572	2.550	2.550	2.600	2.550	2.650	931,222	2.5715	0.00%
2017-04-06	0	0.255	0.250	0.255	0.250	0.265	6,343,500	1,638,547	0.2583	2.550	2.500	2.550	2.500	2.650	634,350	2.5830	0.00%
2017-04-05	0	0.255	0.255	0.260	0.233	0.275	28,038,000	7,072,251	0.2522	2.550	2.550	2.600	2.330	2.750	2,803,800	2.5224	9.44%
2017-04-03	0	0.233	0.232	0.233	0.220	0.235	2,573,500	586,339	0.2278	2.330	2.320	2.330	2.200	2.350	257,350	2.2784	4.48%
2017-03-31	0	0.223	0.223	0.224	0.220	0.235	7,522,000	1,704,225	0.2266	2.230	2.230	2.240	2.200	2.350	752,200	2.2657	-4.29%
2017-03-30	0	0.233	0.231	0.237	0.231	0.240	5,923,500	1,402,318	0.2367	2.330	2.310	2.370	2.310	2.400	592,350	2.3674	-2.92%
2017-03-29	0	0.240	0.239	0.240	0.230	0.245	7,341,750	1,756,349	0.2392	2.400	2.390	2.400	2.300	2.450	734,175	2.3923	2.13%
2017-03-28	0	0.235	0.232	0.235	0.228	0.236	7,681,250	1,790,420	0.2331	2.350	2.320	2.350	2.280	2.360	768,125	2.3309	2.17%
2017-03-27	0	0.230	0.228	0.230	0.228	0.236	5,465,500	1,269,296	0.2322	2.300	2.280	2.300	2.280	2.360	546,550	2.3224	1.77%
2017-03-24	0	0.226	0.226	0.227	0.226	0.240	12,741,000	2,920,228	0.2292	2.260	2.260	2.270	2.260	2.400	1,274,100	2.2920	-5.04%
2017-03-23	0	0.238	0.236	0.238	0.221	0.248	29,929,500	6,977,809	0.2331	2.380	2.360	2.380	2.210	2.480	2,992,950	2.3314	-4.42%
2017-03-22	0	0.249	0.248	0.249	0.247	0.255	3,771,000	933,874	0.2476	2.490	2.480	2.490	2.470	2.550	377,100	2.4765	-0.40%
2017-03-21	0	0.250	0.249	0.250	0.246	0.255	5,881,500	1,466,102	0.2493	2.500	2.490	2.500	2.460	2.550	588,150	2.4927	0.40%
2017-03-20	0	0.249	0.249	0.250	0.249	0.255	6,857,500	1,730,204	0.2523	2.490	2.490	2.500	2.490	2.550	685,750	2.5231	-2.35%
2017-03-17	0	0.255	0.250	0.255	0.250	0.265	16,462,500	4,215,720	0.2561	2.550	2.500	2.550	2.500	2.650	1,646,250	2.5608	2.00%
2017-03-16	0	0.250	0.250	0.255	0.250	0.260	6,590,500	1,655,190	0.2511	2.500	2.500	2.550	2.500	2.600	659,050	2.5115	-1.96%
2017-03-15	0	0.255	0.250	0.255	0.250	0.265	4,769,000	1,212,817	0.2543	2.550	2.500	2.550	2.500	2.650	476,900	2.5431	-1.92%
2017-03-14	0	0.260	0.255	0.260	0.255	0.260	2,920,000	749,900	0.2568	2.600	2.550	2.600	2.550	2.600	292,000	2.5682	1.96%
2017-03-13	0	0.255	0.255	0.260	0.255	0.265	5,499,000	1,405,400	0.2556	2.550	2.550	2.600	2.550	2.650	549,900	2.5557	0.00%
2017-03-10	0	0.255	0.255	0.260	0.255	0.265	6,049,000	1,582,495	0.2616	2.550	2.550	2.600	2.550	2.650	604,900	2.6161	2.00%
2017-03-09	0	0.250	0.250	0.255	0.250	0.260	8,273,250	2,106,452	0.2546	2.500	2.500	2.550	2.500	2.600	827,325	2.5461	-1.96%
2017-03-08	0	0.255	0.250	0.255	0.249	0.275	32,434,000	8,269,457	0.2550	2.550	2.500	2.550	2.490	2.750	3,243,400	2.5496	-5.56%
2017-03-07	0	0.270	0.270	0.275	0.270	0.280	8,303,000	2,268,150	0.2732	2.700	2.700	2.750	2.700	2.800	830,300	2.7317	-1.82%
2017-03-06	0	0.275	0.275	0.280	0.275	0.290	5,243,500	1,464,932	0.2794	2.750	2.750	2.800	2.750	2.900	524,350	2.7938	-1.79%
2017-03-03	0	0.280	0.275	0.280	0.275	0.290	10,246,000	2,896,697	0.2827	2.800	2.750	2.800	2.750	2.900	1,024,600	2.8271	-1.75%
2017-03-02	0	0.285	0.285	0.290	0.285	0.295	2,158,674	627,789	0.2908	2.850	2.850	2.900	2.850	2.950	215,867	2.9082	-1.72%
2017-03-01	0	0.290	0.285	0.290	0.285	0.305	11,753,000	3,451,225	0.2936	2.900	2.850	2.900	2.850	3.050	1,175,300	2.9365	-4.92%
2017-02-28	0	0.305	0.300	0.305	0.275	0.310	44,550,000	13,103,702	0.2941	3.050	3.000	3.050	2.750	3.100	4,455,000	2.9413	7.02%
2017-02-27	0	0.285	0.280	0.285	0.270	0.285	10,952,540	3,078,941	0.2811	2.850	2.800	2.850	2.700	2.850	1,095,254	2.8112	3.64%
2017-02-24	0	0.275	0.275	0.280	0.270	0.280	9,279,703	2,548,269	0.2746	2.750	2.750	2.800	2.700	2.800	927,970	2.7461	-1.79%
2017-02-23	0	0.280	0.275	0.280	0.270	0.280	5,160,000	1,428,870	0.2769	2.800	2.750	2.800	2.700	2.800	516,000	2.7691	1.82%
2017-02-22	0	0.275	0.275	0.280	0.270	0.285	20,356,000	5,682,222	0.2791	2.750	2.750	2.800	2.700	2.850	2,035,600	2.7914	-1.79%
2017-02-21	0	0.280	0.275	0.280	0.241	0.290	43,635,000	12,084,800	0.2770	2.800	2.750	2.800	2.410	2.900	4,363,500	2.7695	14.75%
2017-02-20	0	0.244	0.244	0.246	0.238	0.260	21,367,000	5,275,651	0.2469	2.440	2.440	2.460	2.380	2.600	2,136,700	2.4691	-2.40%
2017-02-17	0	0.250	0.250	0.255	0.240	0.270	38,682,500	9,638,500	0.2492	2.500	2.500	2.550	2.400	2.700	3,868,250	2.4917	-3.85%
2017-02-16	0	0.260	0.260	0.265	0.255	0.270	13,064,500	3,421,952	0.2619	2.600	2.600	2.650	2.550	2.700	1,306,450	2.6193	0.00%
2017-02-15	0	0.260	0.260	0.265	0.260	0.275	13,342,500	3,524,345	0.2641	2.600	2.600	2.650	2.600	2.750	1,334,250	2.6414	-3.70%
2017-02-14	0	0.270	0.265	0.270	0.270	0.285	14,532,000	3,968,212	0.2731	2.700	2.650	2.700	2.700	2.850	1,453,200	2.7307	-1.82%
2017-02-13	0	0.275	0.275	0.280	0.270	0.290	13,643,500	3,816,742	0.2797	2.750	2.750	2.800	2.700	2.900	1,364,350	2.7975	1.85%
2017-02-10	0	0.270	0.270	0.275	0.270	0.280	9,333,500	2,552,327	0.2735	2.700	2.700	2.750	2.700	2.800	933,350	2.7346	-1.82%
2017-02-09	0	0.275	0.275	0.280	0.270	0.280	6,552,500	1,808,600	0.2760	2.750	2.750	2.800	2.700	2.800	655,250	2.7602	0.00%
2017-02-08	0	0.275	0.275	0.280	0.260	0.280	15,602,000	4,242,832	0.2719	2.750	2.750	2.800	2.600	2.800	1,560,200	2.7194	0.00%
2017-02-07	0	0.275	0.275	0.280	0.275	0.285	18,737,500	5,225,142	0.2789	2.750	2.750	2.800	2.750	2.850	1,873,750	2.7886	-3.51%
2017-02-06	0	0.285	0.280	0.285	0.280	0.290	12,943,500	3,647,152	0.2818	2.850	2.800	2.850	2.800	2.900	1,294,350	2.8177	0.00%
2017-02-03	0	0.285	0.285	0.290	0.280	0.295	14,962,283	4,295,094	0.2871	2.850	2.850	2.900	2.800	2.950	1,496,228	2.8706	0.00%
2017-02-02	0	0.285	0.285	0.290	0.280	0.300	15,468,000	4,454,050	0.2880	2.850	2.850	2.900	2.800	3.000	1,546,800	2.8795	0.00%
2017-02-01	0	0.285	0.285	0.290	0.280	0.300	16,011,000	4,622,572	0.2887	2.850	2.850	2.900	2.800	3.000	1,601,100	2.8871	-1.72%
2017-01-27	0	0.290	0.290	0.295	0.290	0.295	2,268,500	659,095	0.2905	2.900	2.900	2.950	2.900	2.950	226,850	2.9054	0.00%
2017-01-26	0	0.290	0.290	0.295	0.285	0.300	12,806,500	3,766,027	0.2941	2.900	2.900	2.950	2.850	3.000	1,280,650	2.9407	-3.33%
2017-01-25	0	0.300	0.295	0.300	0.295	0.300	6,878,500	2,044,945	0.2973	3.000	2.950	3.000	2.950	3.000	687,850	2.9730	1.69%
2017-01-24	0	0.295	0.290	0.295	0.290	0.300	11,480,500	3,385,970	0.2949	2.950	2.900	2.950	2.900	3.000	1,148,050	2.9493	1.72%
2017-01-23	0	0.290	0.285	0.290	0.290	0.305	15,059,000	4,419,072	0.2935	2.900	2.850	2.900	2.900	3.050	1,505,900	2.9345	-1.69%
2017-01-20	0	0.295	0.290	0.295	0.280	0.295	25,491,000	7,413,230	0.2908	2.950	2.900	2.950	2.800	2.950	2,549,100	2.9082	5.36%
2017-01-19	0	0.280	0.275	0.280	0.275	0.300	33,413,500	9,423,260	0.2820	2.800	2.750	2.800	2.750	3.000	3,341,350	2.8202	-5.08%
2017-01-18	0	0.295	0.295	0.300	0.275	0.310	64,119,500	18,819,732	0.2935	2.950	2.950	3.000	2.750	3.100	6,411,950	2.9351	7.27%
2017-01-17	0	0.275	0.275	0.280	0.275	0.295	36,554,240	10,267,867	0.2809	2.750	2.750	2.800	2.750	2.950	3,655,424	2.8089	-6.78%
2017-01-16	0	0.295	0.295	0.300	0.285	0.325	26,686,450	7,941,810	0.2976	2.950	2.950	3.000	2.850	3.250	2,668,645	2.9760	-6.35%
2017-01-13	0	0.315	0.315	0.325	0.295	0.325	15,650,200	4,906,462	0.3135	3.150	3.150	3.250	2.950	3.250	1,565,020	3.1351	-1.56%
2017-01-12	0	0.320	0.320	0.325	0.320	0.340	18,399,000	6,024,825	0.3275	3.200	3.200	3.250	3.200	3.400	1,839,900	3.2745	-4.48%
2017-01-11	0	0.335	0.335	0.340	0.290	0.355	45,032,000	14,572,258	0.3236	3.350	3.350	3.400	2.900	3.550	4,503,200	3.2360	8.06%
2017-01-10	0	0.310	0.310	0.315	0.305	0.330	13,632,500	4,269,160	0.3132	3.100	3.100	3.150	3.050	3.300	1,363,250	3.1316	-4.62%
2017-01-09	0	0.325	0.320	0.325	0.320	0.340	17,247,000	5,623,502	0.3261	3.250	3.200	3.250	3.200	3.400	1,724,700	3.2606	1.56%
2017-01-06	0	0.320	0.320	0.325	0.315	0.335	8,483,500	2,741,132	0.3231	3.200	3.200	3.250	3.150	3.350	848,350	3.2311	0.00%
2017-01-05	0	0.320	0.320	0.325	0.310	0.345	34,036,000	10,903,447	0.3204	3.200	3.200	3.250	3.100	3.450	3,403,600	3.2035	-5.88%
2017-01-04	0	0.340	0.330	0.340	0.330	0.350	17,866,000	6,008,215	0.3363	3.400	3.300	3.400	3.300	3.500	1,786,600	3.3629	-1.45%
2017-01-03	0	0.345	0.345	0.350	0.340	0.370	15,593,500	5,483,025	0.3516	3.450	3.450	3.500	3.400	3.700	1,559,350	3.5162	-4.17%
2016-12-30	0	0.360	0.355	0.370	0.320	0.370	22,530,000	7,527,420	0.3341	3.600	3.550	3.700	3.200	3.700	2,253,000	3.3411	4.35%
2016-12-29	0	0.345	0.345	0.350	0.315	0.355	60,772,000	20,341,307	0.3347	3.450	3.450	3.500	3.150	3.550	6,077,200	3.3472	-2.82%
2016-12-28	0	0.355	0.350	0.360	0.325	0.395	148,102,000	55,516,180	0.3749	3.550	3.500	3.600	3.250	3.950	14,810,200	3.7485	-4.05%
2016-12-23	0	0.370	0.365	0.370	0.340	0.370	77,230,000	27,828,130	0.3603	3.700	3.650	3.700	3.400	3.700	7,723,000	3.6033	8.82%
2016-12-22	0	0.340	0.335	0.340	0.320	0.340	68,812,500	22,711,867	0.3301	3.400	3.350	3.400	3.200	3.400	6,881,250	3.3005	7.94%
2016-12-21	0	0.315	0.310	0.315	0.300	0.330	60,737,500	19,118,952	0.3148	3.150	3.100	3.150	3.000	3.300	6,073,750	3.1478	5.00%
2016-12-20	0	0.300	0.295	0.300	0.290	0.300	17,508,455	5,212,664	0.2977	3.000	2.950	3.000	2.900	3.000	1,750,846	2.9772	1.69%
2016-12-19	0	0.295	0.290	0.295	0.290	0.310	12,732,649	3,794,769	0.2980	2.950	2.900	2.950	2.900	3.100	1,273,265	2.9803	-1.67%
2016-12-16	0	0.300	0.295	0.300	0.285	0.300	58,496,911	17,117,775	0.2926	3.000	2.950	3.000	2.850	3.000	5,849,691	2.9263	13.21%
2016-12-15	0	0.265	0.260	0.270	0.255	0.290	30,476,074	8,363,081	0.2744	2.650	2.600	2.700	2.550	2.900	3,047,607	2.7441	-7.02%
2016-12-14	0	0.285	0.285	0.290	0.280	0.290	17,496,500	4,987,597	0.2851	2.850	2.850	2.900	2.800	2.900	1,749,650	2.8506	0.00%
2016-12-13	0	0.285	0.285	0.290	0.285	0.310	35,826,500	10,651,150	0.2973	2.850	2.850	2.900	2.850	3.100	3,582,650	2.9730	0.00%
2016-12-12	0	0.285	0.280	0.285	0.260	0.295	52,552,500	14,645,172	0.2787	2.850	2.800	2.850	2.600	2.950	5,255,250	2.7868	18.26%
2016-12-09	0	0.241	0.241	0.244	0.185	0.260	99,875,500	22,746,626	0.2277	2.410	2.410	2.440	1.850	2.600	9,987,550	2.2775	17.56%
2016-12-08	0	0.205	0.205	0.207	0.196	0.226	27,029,000	5,621,909	0.2080	2.050	2.050	2.070	1.960	2.260	2,702,900	2.0800	-9.29%
2016-12-07	0	0.226	0.226	0.229	0.221	0.233	10,089,500	2,293,153	0.2273	2.260	2.260	2.290	2.210	2.330	1,008,950	2.2728	-0.44%
2016-12-06	0	0.227	0.226	0.227	0.226	0.239	5,930,500	1,368,365	0.2307	2.270	2.260	2.270	2.260	2.390	593,050	2.3073	-1.30%
2016-12-05	0	0.230	0.230	0.236	0.222	0.260	16,697,000	4,001,087	0.2396	2.300	2.300	2.360	2.220	2.600	1,669,700	2.3963	-7.63%
2016-12-02	0	0.249	0.249	0.250	0.241	0.255	6,359,000	1,565,748	0.2462	2.490	2.490	2.500	2.410	2.550	635,900	2.4623	3.32%
2016-12-01	0	0.241	0.241	0.242	0.241	0.255	10,419,000	2,549,068	0.2447	2.410	2.410	2.420	2.410	2.550	1,041,900	2.4466	-3.60%
2016-11-30	0	0.250	0.249	0.250	0.242	0.260	15,226,500	3,824,505	0.2512	2.500	2.490	2.500	2.420	2.600	1,522,650	2.5117	0.81%
2016-11-29	0	0.248	0.248	0.250	0.241	0.270	29,236,500	7,363,197	0.2518	2.480	2.480	2.500	2.410	2.700	2,923,650	2.5185	-4.62%
2016-11-28	0	0.260	0.260	0.265	0.260	0.300	39,712,000	10,796,982	0.2719	2.600	2.600	2.650	2.600	3.000	3,971,200	2.7188	-8.77%
2016-11-25	0	0.285	0.280	0.285	0.275	0.310	29,297,500	8,592,137	0.2933	2.850	2.800	2.850	2.750	3.100	2,929,750	2.9327	-3.39%
2016-11-24	0	0.295	0.295	0.300	0.280	0.300	18,431,500	5,378,432	0.2918	2.950	2.950	3.000	2.800	3.000	1,843,150	2.9181	0.00%
2016-11-23	0	0.295	0.290	0.295	0.285	0.300	8,008,000	2,342,370	0.2925	2.950	2.900	2.950	2.850	3.000	800,800	2.9250	3.51%
2016-11-22	0	0.285	0.285	0.290	0.285	0.305	13,820,500	4,040,050	0.2923	2.850	2.850	2.900	2.850	3.050	1,382,050	2.9232	0.00%
2016-11-21	0	0.285	0.285	0.290	0.265	0.295	10,098,500	2,869,727	0.2842	2.850	2.850	2.900	2.650	2.950	1,009,850	2.8417	-3.39%
2016-11-18	0	0.295	0.295	0.300	0.295	0.315	12,206,500	3,688,332	0.3022	2.950	2.950	3.000	2.950	3.150	1,220,650	3.0216	-3.28%
2016-11-17	0	0.305	0.305	0.310	0.300	0.315	7,358,500	2,239,505	0.3043	3.050	3.050	3.100	3.000	3.150	735,850	3.0434	-1.61%
2016-11-16	0	0.310	0.310	0.315	0.305	0.320	6,227,500	1,934,612	0.3107	3.100	3.100	3.150	3.050	3.200	622,750	3.1066	1.64%
2016-11-15	0	0.305	0.305	0.310	0.300	0.330	10,266,500	3,198,875	0.3116	3.050	3.050	3.100	3.000	3.300	1,026,650	3.1158	-4.69%
2016-11-14	0	0.320	0.320	0.330	0.315	0.330	20,637,500	6,649,522	0.3222	3.200	3.200	3.300	3.150	3.300	2,063,750	3.2221	0.00%
2016-11-11	0	0.320	0.315	0.320	0.315	0.335	33,774,000	10,946,515	0.3241	3.200	3.150	3.200	3.150	3.350	3,377,400	3.2411	-1.54%
2016-11-10	0	0.325	0.325	0.330	0.295	0.335	59,399,000	18,980,462	0.3195	3.250	3.250	3.300	2.950	3.350	5,939,900	3.1954	12.07%
2016-11-09	0	0.290	0.290	0.295	0.270	0.305	23,557,000	6,737,615	0.2860	2.900	2.900	2.950	2.700	3.050	2,355,700	2.8601	-4.92%
2016-11-08	0	0.305	0.300	0.305	0.300	0.325	23,482,500	7,235,165	0.3081	3.050	3.000	3.050	3.000	3.250	2,348,250	3.0811	3.39%
2016-11-07	0	0.295	0.295	0.300	0.295	0.310	9,151,500	2,764,352	0.3021	2.950	2.950	3.000	2.950	3.100	915,150	3.0207	-3.28%
2016-11-04	0	0.305	0.300	0.305	0.300	0.335	45,844,500	14,458,500	0.3154	3.050	3.000	3.050	3.000	3.350	4,584,450	3.1538	5.17%
2016-11-03	0	0.290	0.285	0.290	0.285	0.300	9,227,500	2,705,801	0.2932	2.900	2.850	2.900	2.850	3.000	922,750	2.9323	0.00%
2016-11-02	0	0.290	0.290	0.295	0.280	0.305	12,383,500	3,645,532	0.2944	2.900	2.900	2.950	2.800	3.050	1,238,350	2.9439	-4.92%
2016-11-01	0	0.305	0.300	0.305	0.295	0.315	64,402,456	19,449,619	0.3020	3.050	3.000	3.050	2.950	3.150	6,440,246	3.0200	1.67%
2016-10-31	0	0.300	0.300	0.305	0.295	0.320	46,335,500	14,054,137	0.3033	3.000	3.000	3.050	2.950	3.200	4,633,550	3.0331	3.45%
2016-10-28	0	0.290	0.290	0.295	0.275	0.305	59,697,500	17,505,995	0.2932	2.900	2.900	2.950	2.750	3.050	5,969,750	2.9325	7.41%
2016-10-27	0	0.270	0.270	0.275	0.240	0.275	65,812,000	17,516,984	0.2662	2.700	2.700	2.750	2.400	2.750	6,581,200	2.6617	13.45%
2016-10-26	0	0.238	0.237	0.238	0.222	0.260	45,285,000	10,700,008	0.2363	2.380	2.370	2.380	2.220	2.600	4,528,500	2.3628	-8.46%
2016-10-25	0	0.260	0.255	0.260	0.250	0.280	31,351,000	8,205,097	0.2617	2.600	2.550	2.600	2.500	2.800	3,135,100	2.6172	-5.45%
2016-10-24	0	0.275	0.275	0.280	0.260	0.290	52,923,500	14,311,700	0.2704	2.750	2.750	2.800	2.600	2.900	5,292,350	2.7042	-3.51%
2016-10-20	0	0.285	0.285	0.290	0.280	0.300	16,226,000	4,706,237	0.2900	2.850	2.850	2.900	2.800	3.000	1,622,600	2.9004	-5.00%
2016-10-19	0	0.300	0.295	0.300	0.290	0.305	46,706,500	14,042,490	0.3007	3.000	2.950	3.000	2.900	3.050	4,670,650	3.0065	0.00%
2016-10-18	0	0.300	0.295	0.300	0.280	0.300	60,090,500	17,803,035	0.2963	3.000	2.950	3.000	2.800	3.000	6,009,050	2.9627	0.00%
2016-10-17	0	0.300	0.295	0.300	0.270	0.300	74,896,500	21,156,870	0.2825	3.000	2.950	3.000	2.700	3.000	7,489,650	2.8248	7.14%
2016-10-14	0	0.280	0.275	0.280	0.275	0.300	23,184,000	6,574,892	0.2836	2.800	2.750	2.800	2.750	3.000	2,318,400	2.8360	-3.45%
2016-10-13	0	0.290	0.285	0.295	0.285	0.340	77,171,000	23,741,980	0.3077	2.900	2.850	2.950	2.850	3.400	7,717,100	3.0765	-7.94%
2016-10-12	0	0.315	0.315	0.320	0.295	0.335	65,120,500	20,725,487	0.3183	3.150	3.150	3.200	2.950	3.350	6,512,050	3.1826	-1.56%
2016-10-11	0	0.320	0.315	0.320	0.295	0.365	82,861,000	27,473,980	0.3316	3.200	3.150	3.200	2.950	3.650	8,286,100	3.3157	-5.88%
2016-10-07	0	0.340	0.335	0.340	0.330	0.365	52,005,747	18,272,767	0.3514	3.400	3.350	3.400	3.300	3.650	5,200,575	3.5136	-4.23%
2016-10-06	0	0.355	0.350	0.355	0.340	0.385	91,383,000	33,030,927	0.3615	3.550	3.500	3.550	3.400	3.850	9,138,300	3.6146	5.97%
2016-10-05	0	0.335	0.330	0.335	0.270	0.340	153,894,500	47,544,612	0.3089	3.350	3.300	3.350	2.700	3.400	15,389,450	3.0894	8.06%
2016-10-04	0	0.310	0.305	0.310	0.290	0.445	261,383,671	99,729,746	0.3815	3.100	3.050	3.100	2.900	4.450	26,138,367	3.8155	-22.50%
2016-10-03	0	0.400	0.390	0.395	0.325	0.405	168,551,768	61,558,106	0.3652	4.000	3.900	3.950	3.250	4.050	16,855,177	3.6522	26.98%
2016-09-30	0	0.315	0.315	0.320	0.270	0.320	122,057,668	35,604,143	0.2917	3.150	3.150	3.200	2.700	3.200	12,205,767	2.9170	12.50%
2016-09-29	0	0.280	0.275	0.280	0.246	0.295	130,263,870	34,752,854	0.2668	2.800	2.750	2.800	2.460	2.950	13,026,387	2.6679	14.29%
2016-09-28	0	0.245	0.243	0.245	0.237	0.250	33,078,123	8,104,107	0.2450	2.450	2.430	2.450	2.370	2.500	3,307,812	2.4500	2.08%
2016-09-27	0	0.240	0.240	0.241	0.215	0.250	95,479,000	22,703,322	0.2378	2.400	2.400	2.410	2.150	2.500	9,547,900	2.3778	2.13%
2016-09-26	0	0.235	0.235	0.237	0.196	0.240	136,287,382	30,415,773	0.2232	2.350	2.350	2.370	1.960	2.400	13,628,738	2.2317	14.63%
2016-09-23	0	0.205	0.203	0.205	0.191	0.223	68,451,062	14,324,501	0.2093	2.050	2.030	2.050	1.910	2.230	6,845,106	2.0927	-4.65%
2016-09-22	0	0.215	0.214	0.215	0.200	0.223	129,223,851	27,482,694	0.2127	2.150	2.140	2.150	2.000	2.230	12,922,385	2.1268	7.50%
2016-09-21	0	0.200	0.199	0.201	0.187	0.205	92,235,750	18,176,748	0.1971	2.000	1.990	2.010	1.870	2.050	9,223,575	1.9707	8.11%
2016-09-20	0	0.185	0.185	0.186	0.172	0.190	105,366,010	19,113,412	0.1814	1.850	1.850	1.860	1.720	1.900	10,536,601	1.8140	9.47%
2016-09-19	0	0.169	0.169	0.170	0.161	0.177	49,799,000	8,442,837	0.1695	1.690	1.690	1.700	1.610	1.770	4,979,900	1.6954	1.81%
2016-09-15	0	0.166	0.164	0.167	0.153	0.179	118,799,000	20,080,844	0.1690	1.660	1.640	1.670	1.530	1.790	11,879,900	1.6903	10.67%
2016-09-14	0	0.150	0.148	0.149	0.137	0.160	108,448,507	16,179,725	0.1492	1.500	1.480	1.490	1.370	1.600	10,844,851	1.4919	12.78%
2016-09-13	0	0.133	0.131	0.132	0.125	0.148	140,886,539	19,302,687	0.1370	1.330	1.310	1.320	1.250	1.480	14,088,654	1.3701	9.02%
2016-09-12	0	0.122	0.120	0.122	0.118	0.125	15,539,500	1,897,890	0.1221	1.220	1.200	1.220	1.180	1.250	1,553,950	1.2213	0.83%
2016-09-09	0	0.121	0.120	0.122	0.120	0.125	13,468,000	1,650,535	0.1226	1.210	1.200	1.220	1.200	1.250	1,346,800	1.2255	0.83%
2016-09-08	0	0.120	0.119	0.120	0.116	0.125	17,161,500	2,058,751	0.1200	1.200	1.190	1.200	1.160	1.250	1,716,150	1.1996	3.45%
2016-09-07	0	0.116	0.115	0.116	0.112	0.118	12,778,000	1,474,003	0.1154	1.160	1.150	1.160	1.120	1.180	1,277,800	1.1535	3.57%
2016-09-06	0	0.112	0.112	0.113	0.111	0.117	8,326,500	944,243	0.1134	1.120	1.120	1.130	1.110	1.170	832,650	1.1340	0.90%
2016-09-05	0	0.111	0.111	0.114	0.110	0.117	8,960,500	1,007,828	0.1125	1.110	1.110	1.140	1.100	1.170	896,050	1.1247	-0.89%
2016-09-02	0	0.112	0.111	0.112	0.105	0.120	22,988,500	2,600,721	0.1131	1.120	1.110	1.120	1.050	1.200	2,298,850	1.1313	-5.88%
2016-09-01	0	0.119	0.117	0.119	0.106	0.133	124,324,500	15,176,193	0.1221	1.190	1.170	1.190	1.060	1.330	12,432,450	1.2207	10.19%
2016-08-31	0	0.108	0.105	0.108	0.104	0.110	12,523,500	1,334,809	0.1066	1.080	1.050	1.080	1.040	1.100	1,252,350	1.0658	2.86%
2016-08-30	0	0.105	0.103	0.105	0.103	0.111	10,976,500	1,174,801	0.1070	1.050	1.030	1.050	1.030	1.110	1,097,650	1.0703	2.94%
2016-08-29	0	0.102	0.101	0.104	0.092	0.113	19,171,000	1,944,586	0.1014	1.020	1.010	1.040	0.920	1.130	1,917,100	1.0143	-9.73%
2016-08-26	0	0.113	0.111	0.113	0.110	0.118	12,960,500	1,460,192	0.1127	1.130	1.110	1.130	1.100	1.180	1,296,050	1.1266	-1.74%
2016-08-25	0	0.115	0.115	0.116	0.108	0.115	3,820,500	425,537	0.1114	1.150	1.150	1.160	1.080	1.150	382,050	1.1138	0.88%
2016-08-24	0	0.114	0.111	0.114	0.110	0.120	3,783,000	428,159	0.1132	1.140	1.110	1.140	1.100	1.200	378,300	1.1318	-0.87%
2016-08-23	0	0.115	0.114	0.115	0.114	0.123	8,082,500	944,447	0.1169	1.150	1.140	1.150	1.140	1.230	808,250	1.1685	0.00%
2016-08-22	0	0.115	0.115	0.117	0.104	0.120	30,745,000	3,525,820	0.1147	1.150	1.150	1.170	1.040	1.200	3,074,500	1.1468	7.48%
2016-08-19	0	0.107	0.106	0.108	0.103	0.114	5,543,250	593,384	0.1070	1.070	1.060	1.080	1.030	1.140	554,325	1.0705	0.00%
2016-08-18	0	0.107	0.107	0.108	0.104	0.119	19,914,000	2,197,722	0.1104	1.070	1.070	1.080	1.040	1.190	1,991,400	1.1036	-6.14%
2016-08-17	0	0.114	0.114	0.117	0.114	0.119	16,563,000	1,909,838	0.1153	1.140	1.140	1.170	1.140	1.190	1,656,300	1.1531	-0.87%
2016-08-16	0	0.115	0.115	0.116	0.114	0.126	39,471,093	4,646,036	0.1177	1.150	1.150	1.160	1.140	1.260	3,947,109	1.1771	1.77%
2016-08-15	0	0.113	0.112	0.113	0.111	0.116	28,198,513	3,212,108	0.1139	1.130	1.120	1.130	1.110	1.160	2,819,851	1.1391	2.73%
2016-08-12	0	0.110	0.108	0.110	0.104	0.113	22,927,000	2,514,713	0.1097	1.100	1.080	1.100	1.040	1.130	2,292,700	1.0968	0.00%
2016-08-11	0	0.110	0.110	0.111	0.101	0.111	37,508,500	3,990,690	0.1064	1.100	1.100	1.110	1.010	1.110	3,750,850	1.0639	0.92%
2016-08-10	0	0.109	0.108	0.109	0.106	0.118	63,667,768	7,066,249	0.1110	1.090	1.080	1.090	1.060	1.180	6,366,777	1.1099	2.83%
2016-08-09	0	0.106	0.106	0.107	0.093	0.111	126,741,500	13,134,107	0.1036	1.060	1.060	1.070	0.930	1.110	12,674,150	1.0363	11.58%
2016-08-08	0	0.095	0.094	0.096	0.092	0.099	20,934,000	1,984,613	0.0948	0.950	0.940	0.960	0.920	0.990	2,093,400	0.9480	0.00%
2016-08-05	0	0.095	0.094	0.095	0.090	0.103	74,692,000	7,211,407	0.0965	0.950	0.940	0.950	0.900	1.030	7,469,200	0.9655	5.56%
2016-08-04	0	0.090	0.090	0.091	0.082	0.098	50,211,500	4,611,143	0.0918	0.900	0.900	0.910	0.820	0.980	5,021,150	0.9183	5.88%
2016-08-03	0	0.085	0.084	0.085	0.078	0.088	28,811,000	2,416,094	0.0839	0.850	0.840	0.850	0.780	0.880	2,881,100	0.8386	6.25%
2016-08-01	0	0.080	0.080	0.081	0.072	0.083	26,177,500	2,060,312	0.0787	0.800	0.800	0.810	0.720	0.830	2,617,750	0.7871	6.67%
2016-07-29	0	0.075	0.072	0.076	0.070	0.079	21,168,000	1,556,276	0.0735	0.750	0.720	0.760	0.700	0.790	2,116,800	0.7352	-3.85%
2016-07-28	0	0.078	0.077	0.079	0.077	0.081	9,104,000	715,581	0.0786	0.780	0.770	0.790	0.770	0.810	910,400	0.7860	-1.27%
2016-07-27	0	0.079	0.080	0.081	0.077	0.086	25,610,000	2,084,197	0.0814	0.790	0.800	0.810	0.770	0.860	2,561,000	0.8138	-2.47%
2016-07-26	0	0.081	0.080	0.081	0.076	0.088	37,821,000	3,066,669	0.0811	0.810	0.800	0.810	0.760	0.880	3,782,100	0.8108	-4.71%
2016-07-25	0	0.085	0.085	0.086	0.074	0.100	230,353,237	20,086,048	0.0872	0.850	0.850	0.860	0.740	1.000	23,035,324	0.8720	14.86%
2016-07-22	0	0.074	0.073	0.075	0.068	0.080	54,561,000	3,989,227	0.0731	0.740	0.730	0.750	0.680	0.800	5,456,100	0.7311	-5.13%
2016-07-21	0	0.078	0.079	0.080	0.069	0.087	123,170,500	9,810,427	0.0796	0.780	0.790	0.800	0.690	0.870	12,317,050	0.7965	20.00%
2016-07-20	0	0.065	0.065	0.066	0.051	0.066	113,696,000	6,885,185	0.0606	0.650	0.650	0.660	0.510	0.660	11,369,600	0.6056	22.64%
2016-07-19	0	0.053	0.052	0.053	0.046	0.058	39,059,500	2,117,922	0.0542	0.530	0.520	0.530	0.460	0.580	3,905,950	0.5422	8.16%
2016-07-18	0	0.049	0.048	0.049	0.047	0.057	31,570,500	1,586,649	0.0503	0.490	0.480	0.490	0.470	0.570	3,157,050	0.5026	-10.91%
2016-07-15	0	0.055	0.053	0.055	0.055	0.062	77,436,000	4,522,967	0.0584	0.550	0.530	0.550	0.550	0.620	7,743,600	0.5841	0.00%
2016-07-14	0	0.055	0.054	0.055	0.038	0.060	258,411,857	13,338,988	0.0516	0.550	0.540	0.550	0.380	0.600	25,841,186	0.5162	41.03%
2016-07-13	0	0.039	0.039	0.040	0.035	0.045	75,976,410	3,061,558	0.0403	0.390	0.390	0.400	0.350	0.450	7,597,641	0.4030	-2.50%
2016-07-12	0	0.040	0.038	0.041	0.033	0.050	318,627,000	12,686,677	0.0398	0.400	0.380	0.410	0.330	0.500	31,862,700	0.3982	-24.53%
2016-07-11	0	0.053	0.052	0.053	0.047	0.067	66,183,750	3,446,542	0.0521	0.530	0.520	0.530	0.470	0.670	6,618,375	0.5208	-18.46%
2016-07-08	0	0.065	0.065	0.066	0.060	0.082	68,426,984	4,653,820	0.0680	0.650	0.650	0.660	0.600	0.820	6,842,698	0.6801	-24.42%
2016-07-07	0	0.086	0.086	0.087	0.084	0.087	1,836,000	156,659	0.0853	0.860	0.860	0.870	0.840	0.870	183,600	0.8533	-2.27%
2016-07-06	0	0.088	0.086	0.088	0.084	0.088	4,029,000	346,574	0.0860	0.880	0.860	0.880	0.840	0.880	402,900	0.8602	-2.22%
2016-07-05	0	0.090	0.089	0.090	0.088	0.091	2,880,500	256,248	0.0890	0.900	0.890	0.900	0.880	0.910	288,050	0.8896	-1.10%
2016-07-04	0	0.091	0.089	0.091	0.088	0.096	9,031,000	818,516	0.0906	0.910	0.890	0.910	0.880	0.960	903,100	0.9063	0.00%
2016-06-30	0	0.091	0.091	0.092	0.082	0.094	32,601,750	2,906,886	0.0892	0.910	0.910	0.920	0.820	0.940	3,260,175	0.8916	16.67%
2016-06-29	0	0.078	0.078	0.081	0.077	0.081	3,458,500	273,497	0.0791	0.780	0.780	0.810	0.770	0.810	345,850	0.7908	-3.70%
2016-06-28	0	0.081	0.080	0.081	0.079	0.082	988,500	80,902	0.0818	0.810	0.800	0.810	0.790	0.820	98,850	0.8184	-3.57%
2016-06-27	0	0.084	0.081	0.084	0.080	0.085	1,263,500	105,737	0.0837	0.840	0.810	0.840	0.800	0.850	126,350	0.8369	1.20%
2016-06-24	0	0.083	0.082	0.083	0.076	0.086	14,526,500	1,177,294	0.0810	0.830	0.820	0.830	0.760	0.860	1,452,650	0.8104	-2.35%
2016-06-23	0	0.085	0.084	0.086	0.083	0.088	1,049,000	89,889	0.0857	0.850	0.840	0.860	0.830	0.880	104,900	0.8569	0.00%
2016-06-22	0	0.085	0.082	0.083	0.082	0.086	2,530,000	211,874	0.0837	0.850	0.820	0.830	0.820	0.860	253,000	0.8374	1.19%
2016-06-21	0	0.084	0.084	0.087	0.083	0.088	3,823,000	325,724	0.0852	0.840	0.840	0.870	0.830	0.880	382,300	0.8520	1.20%
2016-06-20	0	0.083	0.084	0.086	0.082	0.089	5,323,500	450,981	0.0847	0.830	0.840	0.860	0.820	0.890	532,350	0.8472	0.00%
2016-06-17	0	0.083	0.082	0.083	0.083	0.085	1,802,000	150,508	0.0835	0.830	0.820	0.830	0.830	0.850	180,200	0.8352	-1.19%
2016-06-16	0	0.084	0.084	0.085	0.083	0.088	3,104,357	262,284	0.0845	0.840	0.840	0.850	0.830	0.880	310,436	0.8449	-1.18%
2016-06-15	0	0.085	0.085	0.087	0.084	0.087	6,612,000	557,341	0.0843	0.850	0.850	0.870	0.840	0.870	661,200	0.8429	0.00%
2016-06-14	0	0.085	0.084	0.085	0.084	0.086	3,043,000	259,110	0.0851	0.850	0.840	0.850	0.840	0.860	304,300	0.8515	1.19%
2016-06-13	0	0.084	0.083	0.085	0.082	0.090	11,032,500	943,921	0.0856	0.840	0.830	0.850	0.820	0.900	1,103,250	0.8556	-7.69%
2016-06-10	0	0.091	0.090	0.091	0.089	0.094	4,289,500	391,633	0.0913	0.910	0.900	0.910	0.890	0.940	428,950	0.9130	1.11%
2016-06-08	0	0.090	0.089	0.091	0.088	0.098	23,722,000	2,165,785	0.0913	0.900	0.890	0.910	0.880	0.980	2,372,200	0.9130	-7.22%
2016-06-07	0	0.097	0.096	0.098	0.084	0.100	70,758,000	6,672,900	0.0943	0.970	0.960	0.980	0.840	1.000	7,075,800	0.9431	15.48%
2016-06-06	0	0.084	0.083	0.084	0.082	0.087	16,103,000	1,361,428	0.0845	0.840	0.830	0.840	0.820	0.870	1,610,300	0.8454	-5.62%
2016-06-03	0	0.089	0.089	0.090	0.086	0.090	7,609,500	675,265	0.0887	0.890	0.890	0.900	0.860	0.900	760,950	0.8874	0.00%
2016-06-02	0	0.089	0.089	0.090	0.086	0.094	26,720,500	2,386,626	0.0893	0.890	0.890	0.900	0.860	0.940	2,672,050	0.8932	-3.26%
2016-06-01	0	0.092	0.092	0.093	0.091	0.097	4,170,555	389,994	0.0935	0.920	0.920	0.930	0.910	0.970	417,056	0.9351	-1.08%
2016-05-31	0	0.093	0.092	0.094	0.092	0.096	14,066,500	1,314,869	0.0935	0.930	0.920	0.940	0.920	0.960	1,406,650	0.9348	-2.11%
2016-05-30	0	0.095	0.094	0.095	0.094	0.100	22,828,012	2,185,512	0.0957	0.950	0.940	0.950	0.940	1.000	2,282,801	0.9574	-3.06%
2016-05-27	0	0.098	0.097	0.098	0.095	0.104	53,788,500	5,402,144	0.1004	0.980	0.970	0.980	0.950	1.040	5,378,850	1.0043	3.16%
2016-05-26	0	0.095	0.095	0.096	0.095	0.100	14,461,000	1,406,547	0.0973	0.950	0.950	0.960	0.950	1.000	1,446,100	0.9726	0.00%
2016-05-25	0	0.095	0.095	0.097	0.089	0.102	56,957,500	5,561,788	0.0976	0.950	0.950	0.970	0.890	1.020	5,695,750	0.9765	4.40%
2016-05-24	0	0.091	0.091	0.093	0.090	0.095	25,626,000	2,369,655	0.0925	0.910	0.910	0.930	0.900	0.950	2,562,600	0.9247	-5.21%
2016-05-23	0	0.096	0.095	0.096	0.096	0.101	14,816,500	1,444,493	0.0975	0.960	0.950	0.960	0.960	1.010	1,481,650	0.9749	-2.04%
2016-05-20	0	0.098	0.097	0.099	0.095	0.102	16,138,000	1,579,642	0.0979	0.980	0.970	0.990	0.950	1.020	1,613,800	0.9788	-1.01%
2016-05-19	0	0.099	0.098	0.099	0.098	0.108	64,354,500	6,671,339	0.1037	0.990	0.980	0.990	0.980	1.080	6,435,450	1.0367	2.06%
2016-05-18	0	0.097	0.097	0.099	0.092	0.102	34,904,500	3,320,661	0.0951	0.970	0.970	0.990	0.920	1.020	3,490,450	0.9514	-2.02%
2016-05-17	0	0.099	0.098	0.099	0.098	0.109	34,001,000	3,465,511	0.1019	0.990	0.980	0.990	0.980	1.090	3,400,100	1.0192	-4.81%
2016-05-16	0	0.104	0.102	0.104	0.100	0.114	48,286,000	5,143,491	0.1065	1.040	1.020	1.040	1.000	1.140	4,828,600	1.0652	0.97%
2016-05-13	0	0.103	0.103	0.104	0.098	0.110	49,390,500	5,080,151	0.1029	1.030	1.030	1.040	0.980	1.100	4,939,050	1.0286	1.98%
2016-05-12	0	0.101	0.101	0.102	0.099	0.119	93,375,500	10,267,865	0.1100	1.010	1.010	1.020	0.990	1.190	9,337,550	1.0996	-6.48%
2016-05-11	0	0.108	0.108	0.109	0.088	0.113	146,755,192	15,147,883	0.1032	1.080	1.080	1.090	0.880	1.130	14,675,519	1.0322	14.89%
2016-05-10	0	0.094	0.093	0.094	0.090	0.108	75,865,500	7,317,323	0.0965	0.940	0.930	0.940	0.900	1.080	7,586,550	0.9645	-6.93%
2016-05-09	0	0.101	0.100	0.102	0.092	0.120	239,324,908	25,957,280	0.1085	1.010	1.000	1.020	0.920	1.200	23,932,491	1.0846	4.12%
2016-05-06	0	0.097	0.095	0.096	0.095	0.155	528,079,735	65,239,142	0.1235	0.970	0.950	0.960	0.950	1.550	52,807,974	1.2354	-30.22%
2016-05-05	0	0.139	0.139	0.140	0.081	0.140	797,070,685	87,652,261	0.1100	1.390	1.390	1.400	0.810	1.400	79,707,069	1.0997	78.21%
2016-05-04	0	0.078	0.077	0.078	0.068	0.085	223,500,500	17,022,680	0.0762	0.780	0.770	0.780	0.680	0.850	22,350,050	0.7616	16.42%
2016-05-03	0	0.067	0.067	0.068	0.065	0.071	21,751,500	1,470,807	0.0676	0.670	0.670	0.680	0.650	0.710	2,175,150	0.6762	-1.47%
2016-04-29	0	0.068	0.067	0.068	0.059	0.075	55,545,250	3,886,514	0.0700	0.680	0.670	0.680	0.590	0.750	5,554,525	0.6997	-1.45%
2016-04-28	0	0.069	0.068	0.069	0.066	0.075	74,797,000	5,259,510	0.0703	0.690	0.680	0.690	0.660	0.750	7,479,700	0.7032	-5.48%
2016-04-27	0	0.073	0.072	0.073	0.067	0.079	100,704,000	7,315,440	0.0726	0.730	0.720	0.730	0.670	0.790	10,070,400	0.7264	-6.41%
2016-04-26	0	0.078	0.077	0.078	0.065	0.088	285,005,000	22,733,500	0.0798	0.780	0.770	0.780	0.650	0.880	28,500,500	0.7977	11.43%
2016-04-25	0	0.070	0.069	0.071	0.065	0.080	104,441,500	7,359,259	0.0705	0.700	0.690	0.710	0.650	0.800	10,444,150	0.7046	-7.89%
2016-04-22	0	0.076	0.075	0.076	0.052	0.085	499,921,746	36,747,472	0.0735	0.760	0.750	0.760	0.520	0.850	49,992,175	0.7351	46.15%
2016-04-21	0	0.052	0.051	0.053	0.051	0.054	15,796,350	831,363	0.0526	0.520	0.510	0.530	0.510	0.540	1,579,635	0.5263	-1.89%
2016-04-20	0	0.053	0.052	0.053	0.050	0.057	53,033,500	2,837,017	0.0535	0.530	0.520	0.530	0.500	0.570	5,303,350	0.5349	10.42%
2016-04-19	0	0.048	0.048	0.049	0.047	0.049	6,579,000	316,778	0.0481	0.480	0.480	0.490	0.470	0.490	657,900	0.4815	2.13%
2016-04-18	0	0.047	0.047	0.048	0.045	0.048	4,526,000	209,054	0.0462	0.470	0.470	0.480	0.450	0.480	452,600	0.4619	2.17%
2016-04-15	0	0.046	0.046	0.047	0.046	0.048	7,216,500	335,361	0.0465	0.460	0.460	0.470	0.460	0.480	721,650	0.4647	-4.17%
2016-04-14	0	0.048	0.047	0.048	0.047	0.049	13,980,500	670,579	0.0480	0.480	0.470	0.480	0.470	0.490	1,398,050	0.4797	2.13%
2016-04-13	0	0.047	0.047	0.048	0.045	0.051	51,052,500	2,491,803	0.0488	0.470	0.470	0.480	0.450	0.510	5,105,250	0.4881	4.44%
2016-04-12	0	0.045	0.045	0.046	0.044	0.047	6,156,500	275,927	0.0448	0.450	0.450	0.460	0.440	0.470	615,650	0.4482	0.00%
2016-04-11	0	0.045	0.044	0.046	0.044	0.049	25,647,000	1,198,045	0.0467	0.450	0.440	0.460	0.440	0.490	2,564,700	0.4671	0.00%
2016-04-08	0	0.045	0.043	0.045	0.043	0.046	3,360,500	150,878	0.0449	0.450	0.430	0.450	0.430	0.460	336,050	0.4490	4.65%
2016-04-07	0	0.043	0.043	0.044	0.042	0.046	19,533,500	835,136	0.0428	0.430	0.430	0.440	0.420	0.460	1,953,350	0.4275	-4.44%
2016-04-06	0	0.045	0.044	0.045	0.042	0.046	9,727,500	431,004	0.0443	0.450	0.440	0.450	0.420	0.460	972,750	0.4431	4.65%
2016-04-05	0	0.043	0.042	0.044	0.042	0.045	11,706,500	501,106	0.0428	0.430	0.420	0.440	0.420	0.450	1,170,650	0.4281	-6.52%
2016-04-01	0	0.046	0.046	0.047	0.045	0.048	9,235,000	425,381	0.0461	0.460	0.460	0.470	0.450	0.480	923,500	0.4606	0.00%
2016-03-31	0	0.046	0.046	0.047	0.045	0.049	12,287,000	568,055	0.0462	0.460	0.460	0.470	0.450	0.490	1,228,700	0.4623	-6.12%
2016-03-30	0	0.049	0.048	0.049	0.042	0.052	112,174,000	5,521,817	0.0492	0.490	0.480	0.490	0.420	0.520	11,217,400	0.4923	19.51%
2016-03-29	0	0.041	0.041	0.042	0.041	0.043	9,039,040	375,271	0.0415	0.410	0.410	0.420	0.410	0.430	903,904	0.4152	-4.65%
2016-03-24	0	0.043	0.043	0.044	0.042	0.045	9,156,500	398,531	0.0435	0.430	0.430	0.440	0.420	0.450	915,650	0.4352	-4.44%
2016-03-23	0	0.045	0.044	0.046	0.043	0.046	7,200,500	322,222	0.0447	0.450	0.440	0.460	0.430	0.460	720,050	0.4475	-2.17%
2016-03-22	0	0.046	0.045	0.046	0.044	0.047	13,690,500	619,162	0.0452	0.460	0.450	0.460	0.440	0.470	1,369,050	0.4523	4.55%
2016-03-21	0	0.044	0.044	0.045	0.042	0.046	18,584,000	814,485	0.0438	0.440	0.440	0.450	0.420	0.460	1,858,400	0.4383	0.00%
2016-03-18	0	0.044	0.043	0.045	0.041	0.050	48,679,500	2,227,099	0.0458	0.440	0.430	0.450	0.410	0.500	4,867,950	0.4575	7.32%
2016-03-17	0	0.041	0.041	0.042	0.040	0.042	24,790,253	1,009,676	0.0407	0.410	0.410	0.420	0.400	0.420	2,479,025	0.4073	-2.38%
2016-03-16	0	0.042	0.041	0.042	0.038	0.043	74,583,500	2,970,854	0.0398	0.420	0.410	0.420	0.380	0.430	7,458,350	0.3983	-2.33%
2016-03-15	0	0.043	0.043	0.044	0.042	0.050	150,856,000	6,789,892	0.0450	0.430	0.430	0.440	0.420	0.500	15,085,600	0.4501	-23.21%
2016-03-14	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2016-03-11	0	0.056	0.055	0.056	0.054	0.058	40,232,500	2,250,655	0.0559	0.560	0.550	0.560	0.540	0.580	4,023,250	0.5594	0.00%
2016-03-10	0	0.056	0.056	0.057	0.056	0.060	70,752,000	4,046,728	0.0572	0.560	0.560	0.570	0.560	0.600	7,075,200	0.5720	-6.67%
2016-03-09	0	0.060	0.059	0.060	0.055	0.067	186,184,500	10,810,344	0.0581	0.600	0.590	0.600	0.550	0.670	18,618,450	0.5806	-7.69%
2016-03-08	0	0.065	0.065	0.066	0.059	0.071	480,385,753	31,562,965	0.0657	0.650	0.650	0.660	0.590	0.710	48,038,575	0.6570	14.04%
2016-03-07	0	0.057	0.056	0.057	0.046	0.057	200,160,000	10,739,005	0.0537	0.570	0.560	0.570	0.460	0.570	20,016,000	0.5365	21.28%
2016-03-04	0	0.047	0.046	0.047	0.046	0.047	16,984,000	791,748	0.0466	0.470	0.460	0.470	0.460	0.470	1,698,400	0.4662	0.00%
2016-03-03	0	0.047	0.046	0.047	0.046	0.048	22,186,500	1,045,040	0.0471	0.470	0.460	0.470	0.460	0.480	2,218,650	0.4710	-2.08%
2016-03-02	0	0.048	0.047	0.048	0.046	0.049	40,572,500	1,926,641	0.0475	0.480	0.470	0.480	0.460	0.490	4,057,250	0.4749	4.35%
2016-03-01	0	0.046	0.045	0.046	0.045	0.047	39,319,500	1,799,044	0.0458	0.460	0.450	0.460	0.450	0.470	3,931,950	0.4575	-2.13%
2016-02-29	0	0.047	0.046	0.048	0.045	0.049	28,638,000	1,348,514	0.0471	0.470	0.460	0.480	0.450	0.490	2,863,800	0.4709	-4.08%
2016-02-26	0	0.049	0.048	0.049	0.045	0.049	35,270,500	1,671,586	0.0474	0.490	0.480	0.490	0.450	0.490	3,527,050	0.4739	6.52%
2016-02-25	0	0.046	0.045	0.046	0.045	0.050	79,220,000	3,715,021	0.0469	0.460	0.450	0.460	0.450	0.500	7,922,000	0.4689	2.22%
2016-02-24	0	0.045	0.045	0.047	0.044	0.047	32,223,000	1,472,044	0.0457	0.450	0.450	0.470	0.440	0.470	3,222,300	0.4568	-4.26%
2016-02-23	0	0.047	0.046	0.047	0.044	0.047	37,738,500	1,716,528	0.0455	0.470	0.460	0.470	0.440	0.470	3,773,850	0.4548	2.17%
2016-02-22	0	0.046	0.045	0.046	0.043	0.050	89,684,940	4,137,774	0.0461	0.460	0.450	0.460	0.430	0.500	8,968,494	0.4614	9.52%
2016-02-19	0	0.042	0.042	0.043	0.042	0.044	30,679,500	1,302,733	0.0425	0.420	0.420	0.430	0.420	0.440	3,067,950	0.4246	-4.55%
2016-02-18	0	0.044	0.044	0.045	0.042	0.050	102,114,000	4,691,785	0.0459	0.440	0.440	0.450	0.420	0.500	10,211,400	0.4595	4.76%
2016-02-17	0	0.042	0.042	0.043	0.041	0.045	23,632,500	991,526	0.0420	0.420	0.420	0.430	0.410	0.450	2,363,250	0.4196	-4.55%
2016-02-16	0	0.044	0.043	0.044	0.042	0.046	53,130,000	2,313,031	0.0435	0.440	0.430	0.440	0.420	0.460	5,313,000	0.4354	-6.38%
2016-02-15	0	0.047	0.046	0.047	0.041	0.054	186,503,000	9,106,565	0.0488	0.470	0.460	0.470	0.410	0.540	18,650,300	0.4883	17.50%
2016-02-12	0	0.040	0.040	0.041	0.038	0.041	15,143,000	599,412	0.0396	0.400	0.400	0.410	0.380	0.410	1,514,300	0.3958	5.26%
2016-02-11	0	0.038	0.038	0.039	0.037	0.038	8,539,000	320,778	0.0376	0.380	0.380	0.390	0.370	0.380	853,900	0.3757	0.00%
2016-02-05	0	0.038	0.038	0.040	0.037	0.041	32,636,500	1,255,608	0.0385	0.380	0.380	0.400	0.370	0.410	3,263,650	0.3847	-5.00%
2016-02-04	0	0.040	0.039	0.040	0.038	0.041	20,345,000	799,238	0.0393	0.400	0.390	0.400	0.380	0.410	2,034,500	0.3928	0.00%
2016-02-03	0	0.040	0.039	0.040	0.035	0.042	51,170,500	1,901,957	0.0372	0.400	0.390	0.400	0.350	0.420	5,117,050	0.3717	0.00%
2016-02-02	0	0.040	0.040	0.041	0.038	0.043	69,202,000	2,824,259	0.0408	0.400	0.400	0.410	0.380	0.430	6,920,200	0.4081	2.56%
2016-02-01	0	0.039	0.038	0.039	0.037	0.047	197,923,000	8,164,894	0.0413	0.390	0.380	0.390	0.370	0.470	19,792,300	0.4125	5.41%
2016-01-29	0	0.037	0.036	0.037	0.026	0.038	371,224,170	11,983,731	0.0323	0.370	0.360	0.370	0.260	0.380	37,122,417	0.3228	15.62%
2016-01-28	0	0.032	0.031	0.032	0.028	0.058	400,087,000	15,556,304	0.0389	0.320	0.310	0.320	0.280	0.580	40,008,700	0.3888	-37.25%
2016-01-27	0	0.051	0.050	0.052	0.048	0.115	319,632,500	20,831,616	0.0652	0.510	0.500	0.520	0.480	1.150	31,963,250	0.6517	-56.78%
2016-01-26	0	0.118	0.117	0.122	0.112	0.119	4,152,000	489,607	0.1179	1.180	1.170	1.220	1.120	1.190	415,200	1.1792	0.00%
2016-01-25	0	0.118	0.115	0.120	0.115	0.126	27,946,000	3,293,264	0.1178	1.180	1.150	1.200	1.150	1.260	2,794,600	1.1784	2.61%
2016-01-22	0	0.115	0.112	0.115	0.103	0.120	1,906,000	213,587	0.1121	1.150	1.120	1.150	1.030	1.200	190,600	1.1206	1.77%
2016-01-21	0	0.113	0.113	0.117	0.110	0.121	5,150,500	593,709	0.1153	1.130	1.130	1.170	1.100	1.210	515,050	1.1527	-16.30%
2016-01-20	0	0.135	0.135	0.142	0.135	0.148	345,500	47,155	0.1365	1.350	1.350	1.420	1.350	1.480	34,550	1.3648	-5.59%
2016-01-19	0	0.143	0.143	0.149	0.138	0.140	81,247	11,292	0.1390	1.430	1.430	1.490	1.380	1.400	8,125	1.3898	2.14%
2016-01-18	0	0.140	0.140	0.144	0.133	0.149	584,336	80,667	0.1380	1.400	1.400	1.440	1.330	1.490	58,434	1.3805	5.26%
2016-01-15	0	0.133	0.132	0.134	0.130	0.142	708,500	97,196	0.1372	1.330	1.320	1.340	1.300	1.420	70,850	1.3719	-8.28%
2016-01-14	0	0.145	0.145	0.148	0.140	0.152	842,500	124,231	0.1475	1.450	1.450	1.480	1.400	1.520	84,250	1.4746	-5.84%
2016-01-13	0	0.154	0.152	0.157	0.152	0.165	853,500	132,996	0.1558	1.540	1.520	1.570	1.520	1.650	85,350	1.5582	0.00%
2016-01-12	0	0.154	0.155	0.167	0.154	0.169	1,228,000	206,152	0.1679	1.540	1.550	1.670	1.540	1.690	122,800	1.6788	-4.35%
2016-01-11	0	0.161	0.153	0.168	-	-	5,000	760	0.1520	1.610	1.530	1.680	-	-	500	1.5200	0.00%
2016-01-08	0	0.161	0.161	0.163	0.156	0.163	2,430,500	388,563	0.1599	1.610	1.610	1.630	1.560	1.630	243,050	1.5987	-0.62%
2016-01-07	0	0.162	0.162	0.165	0.160	0.166	1,130,000	184,067	0.1629	1.620	1.620	1.650	1.600	1.660	113,000	1.6289	-3.57%
2016-01-06	0	0.168	0.168	0.169	0.166	0.171	1,024,123	173,794	0.1697	1.680	1.680	1.690	1.660	1.710	102,412	1.6970	-4.00%
2016-01-05	0	0.175	0.172	0.175	0.171	0.181	991,500	173,213	0.1747	1.750	1.720	1.750	1.710	1.810	99,150	1.7470	0.57%
2016-01-04	0	0.174	0.172	0.174	0.173	0.175	5,679,500	993,492	0.1749	1.740	1.720	1.740	1.730	1.750	567,950	1.7493	-0.57%
2015-12-31	0	0.175	0.173	0.180	0.175	0.182	488,000	85,610	0.1754	1.750	1.730	1.800	1.750	1.820	48,800	1.7543	-0.57%
2015-12-30	0	0.176	0.176	0.180	0.175	0.182	645,000	115,379	0.1789	1.760	1.760	1.800	1.750	1.820	64,500	1.7888	-2.76%
2015-12-29	0	0.181	0.176	0.181	0.176	0.182	4,685,500	833,537	0.1779	1.810	1.760	1.810	1.760	1.820	468,550	1.7790	1.12%
2015-12-28	0	0.179	0.179	0.183	0.173	0.186	4,540,000	833,932	0.1837	1.790	1.790	1.830	1.730	1.860	454,000	1.8369	-2.72%
2015-12-24	0	0.184	0.183	0.185	0.180	0.199	2,456,500	463,196	0.1886	1.840	1.830	1.850	1.800	1.990	245,650	1.8856	5.75%
2015-12-23	0	0.174	0.174	0.177	0.174	0.177	153,500	26,819	0.1747	1.740	1.740	1.770	1.740	1.770	15,350	1.7472	-1.69%
2015-12-22	0	0.177	0.171	0.177	0.167	0.182	5,413,000	959,891	0.1773	1.770	1.710	1.770	1.670	1.820	541,300	1.7733	1.14%
2015-12-21	0	0.175	0.172	0.179	0.163	0.180	10,722,500	1,864,495	0.1739	1.750	1.720	1.790	1.630	1.800	1,072,250	1.7389	3.55%
2015-12-18	0	0.169	0.167	0.169	0.163	0.174	1,067,000	179,515	0.1682	1.690	1.670	1.690	1.630	1.740	106,700	1.6824	0.60%
2015-12-17	0	0.168	0.168	0.171	0.163	0.172	1,842,000	310,398	0.1685	1.680	1.680	1.710	1.630	1.720	184,200	1.6851	-2.33%
2015-12-16	0	0.172	0.171	0.172	0.171	0.179	894,500	154,557	0.1728	1.720	1.710	1.720	1.710	1.790	89,450	1.7279	1.18%
2015-12-15	0	0.170	0.168	0.170	0.166	0.175	1,929,500	327,826	0.1699	1.700	1.680	1.700	1.660	1.750	192,950	1.6990	-1.73%
2015-12-14	0	0.173	0.173	0.174	0.165	0.178	2,973,374	512,763	0.1725	1.730	1.730	1.740	1.650	1.780	297,337	1.7245	-3.89%
2015-12-11	0	0.180	0.172	0.180	0.177	0.180	204,000	36,690	0.1799	1.800	1.720	1.800	1.770	1.800	20,400	1.7985	0.00%
2015-12-10	0	0.180	0.179	0.184	0.179	0.180	695,500	124,694	0.1793	1.800	1.790	1.840	1.790	1.800	69,550	1.7929	0.56%
2015-12-09	0	0.179	0.179	0.183	0.173	0.186	7,853,000	1,419,925	0.1808	1.790	1.790	1.830	1.730	1.860	785,300	1.8081	-5.79%
2015-12-08	0	0.190	0.190	0.193	0.188	0.190	956,000	179,740	0.1880	1.900	1.900	1.930	1.880	1.900	95,600	1.8801	-1.04%
2015-12-07	0	0.192	0.192	0.198	0.187	0.198	992,000	193,870	0.1954	1.920	1.920	1.980	1.870	1.980	99,200	1.9543	1.05%
2015-12-04	0	0.190	0.190	0.193	0.188	0.193	3,575,500	678,830	0.1899	1.900	1.900	1.930	1.880	1.930	357,550	1.8986	-2.56%
2015-12-03	0	0.195	0.193	0.196	0.190	0.196	1,359,000	261,160	0.1922	1.950	1.930	1.960	1.900	1.960	135,900	1.9217	-1.52%
2015-12-02	0	0.198	0.195	0.199	0.193	0.203	3,937,500	775,224	0.1969	1.980	1.950	1.990	1.930	2.030	393,750	1.9688	-0.50%
2015-12-01	0	0.199	0.199	0.200	0.195	0.199	713,000	140,922	0.1976	1.990	1.990	2.000	1.950	1.990	71,300	1.9765	0.51%
2015-11-30	0	0.198	0.195	0.200	0.195	0.212	1,796,500	366,231	0.2039	1.980	1.950	2.000	1.950	2.120	179,650	2.0386	-1.98%
2015-11-27	0	0.202	0.201	0.205	0.198	0.214	3,309,500	683,643	0.2066	2.020	2.010	2.050	1.980	2.140	330,950	2.0657	0.00%
2015-11-26	0	0.202	0.202	0.203	0.198	0.203	835,000	168,676	0.2020	2.020	2.020	2.030	1.980	2.030	83,500	2.0201	1.51%
2015-11-25	0	0.199	0.199	0.200	0.193	0.204	7,524,050	1,492,866	0.1984	1.990	1.990	2.000	1.930	2.040	752,405	1.9841	0.51%
2015-11-24	0	0.198	0.197	0.201	0.195	0.203	1,958,500	392,895	0.2006	1.980	1.970	2.010	1.950	2.030	195,850	2.0061	-3.41%
2015-11-23	0	0.205	0.202	0.205	0.203	0.207	1,580,000	321,667	0.2036	2.050	2.020	2.050	2.030	2.070	158,000	2.0359	0.99%
2015-11-20	0	0.203	0.203	0.204	0.202	0.212	3,830,500	785,370	0.2050	2.030	2.030	2.040	2.020	2.120	383,050	2.0503	-0.98%
2015-11-19	0	0.205	0.205	0.211	0.203	0.209	112,500	22,863	0.2032	2.050	2.050	2.110	2.030	2.090	11,250	2.0323	0.99%
2015-11-18	0	0.203	0.203	0.205	0.202	0.205	424,500	86,071	0.2028	2.030	2.030	2.050	2.020	2.050	42,450	2.0276	-0.98%
2015-11-17	0	0.205	0.204	0.208	0.204	0.206	1,247,500	256,269	0.2054	2.050	2.040	2.080	2.040	2.060	124,750	2.0543	0.99%
2015-11-16	0	0.203	0.203	0.206	0.201	0.209	2,715,500	554,713	0.2043	2.030	2.030	2.060	2.010	2.090	271,550	2.0428	-4.25%
2015-11-13	0	0.212	0.212	0.216	0.211	0.215	4,702,000	997,762	0.2122	2.120	2.120	2.160	2.110	2.150	470,200	2.1220	-3.64%
2015-11-12	0	0.220	0.217	0.221	0.212	0.226	3,484,000	768,663	0.2206	2.200	2.170	2.210	2.120	2.260	348,400	2.2063	2.80%
2015-11-11	0	0.214	0.211	0.215	0.212	0.218	2,658,308	572,088	0.2152	2.140	2.110	2.150	2.120	2.180	265,831	2.1521	-2.28%
2015-11-10	0	0.219	0.215	0.219	0.211	0.222	5,036,000	1,088,724	0.2162	2.190	2.150	2.190	2.110	2.220	503,600	2.1619	0.00%
2015-11-09	0	0.219	0.216	0.219	0.210	0.224	5,144,500	1,119,528	0.2176	2.190	2.160	2.190	2.100	2.240	514,450	2.1762	-2.23%
2015-11-06	0	0.224	0.220	0.225	0.215	0.226	2,053,500	451,246	0.2197	2.240	2.200	2.250	2.150	2.260	205,350	2.1974	-0.44%
2015-11-05	0	0.225	0.223	0.225	0.223	0.230	2,458,000	552,870	0.2249	2.250	2.230	2.250	2.230	2.300	245,800	2.2493	-3.43%
2015-11-04	0	0.233	0.228	0.233	0.225	0.238	6,211,234	1,446,604	0.2329	2.330	2.280	2.330	2.250	2.380	621,123	2.3290	2.19%
2015-11-03	0	0.228	0.227	0.228	0.210	0.231	6,444,500	1,437,181	0.2230	2.280	2.270	2.280	2.100	2.310	644,450	2.2301	8.06%
2015-11-02	0	0.211	0.209	0.213	0.206	0.219	4,275,000	906,993	0.2122	2.110	2.090	2.130	2.060	2.190	427,500	2.1216	-2.76%
2015-10-30	0	0.217	0.217	0.222	0.215	0.230	4,950,500	1,089,800	0.2201	2.170	2.170	2.220	2.150	2.300	495,050	2.2014	-3.56%
2015-10-29	0	0.225	0.223	0.226	0.215	0.235	12,660,500	2,814,845	0.2223	2.250	2.230	2.260	2.150	2.350	1,266,050	2.2233	-0.88%
2015-10-28	0	0.227	0.226	0.227	0.200	0.232	46,881,000	10,031,002	0.2140	2.270	2.260	2.270	2.000	2.320	4,688,100	2.1397	13.50%
2015-10-27	0	0.200	0.195	0.200	0.185	0.206	7,313,800	1,461,358	0.1998	2.000	1.950	2.000	1.850	2.060	731,380	1.9981	2.56%
2015-10-26	0	0.195	0.194	0.195	0.192	0.198	4,981,750	971,257	0.1950	1.950	1.940	1.950	1.920	1.980	498,175	1.9496	2.63%
2015-10-23	0	0.190	0.188	0.190	0.188	0.192	1,041,000	196,821	0.1891	1.900	1.880	1.900	1.880	1.920	104,100	1.8907	0.53%
2015-10-22	0	0.189	0.188	0.190	0.188	0.193	2,172,000	411,302	0.1894	1.890	1.880	1.900	1.880	1.930	217,200	1.8937	-0.53%
2015-10-20	0	0.190	0.190	0.192	0.188	0.193	3,647,500	696,182	0.1909	1.900	1.900	1.920	1.880	1.930	364,750	1.9087	-0.52%
2015-10-19	0	0.191	0.189	0.191	0.188	0.204	13,294,000	2,554,727	0.1922	1.910	1.890	1.910	1.880	2.040	1,329,400	1.9217	-5.91%
2015-10-16	0	0.203	0.201	0.203	0.201	0.205	4,818,000	984,181	0.2043	2.030	2.010	2.030	2.010	2.050	481,800	2.0427	0.00%
2015-10-15	0	0.203	0.198	0.203	0.197	0.203	5,347,500	1,068,589	0.1998	2.030	1.980	2.030	1.970	2.030	534,750	1.9983	1.00%
2015-10-14	0	0.201	0.200	0.201	0.194	0.212	17,105,000	3,460,380	0.2023	2.010	2.000	2.010	1.940	2.120	1,710,500	2.0230	-3.83%
2015-10-13	0	0.209	0.209	0.212	0.208	0.215	3,406,500	719,249	0.2111	2.090	2.090	2.120	2.080	2.150	340,650	2.1114	-0.48%
2015-10-12	0	0.210	0.206	0.210	0.206	0.216	2,259,650	475,305	0.2103	2.100	2.060	2.100	2.060	2.160	225,965	2.1034	2.44%
2015-10-09	0	0.205	0.203	0.205	0.202	0.215	3,259,500	681,967	0.2092	2.050	2.030	2.050	2.020	2.150	325,950	2.0922	1.49%
2015-10-08	0	0.202	0.202	0.204	0.201	0.210	3,799,450	778,684	0.2049	2.020	2.020	2.040	2.010	2.100	379,945	2.0495	-1.46%
2015-10-07	0	0.205	0.201	0.205	0.199	0.207	5,785,000	1,180,361	0.2040	2.050	2.010	2.050	1.990	2.070	578,500	2.0404	3.54%
2015-10-06	0	0.198	0.198	0.200	0.198	0.213	6,861,500	1,406,528	0.2050	1.980	1.980	2.000	1.980	2.130	686,150	2.0499	-7.04%
2015-10-05	0	0.213	0.212	0.215	0.208	0.216	6,146,500	1,308,176	0.2128	2.130	2.120	2.150	2.080	2.160	614,650	2.1283	3.40%
2015-10-02	0	0.206	0.205	0.207	0.201	0.215	7,405,500	1,538,920	0.2078	2.060	2.050	2.070	2.010	2.150	740,550	2.0781	4.57%
2015-09-30	0	0.197	0.197	0.198	0.192	0.205	6,260,500	1,244,541	0.1988	1.970	1.970	1.980	1.920	2.050	626,050	1.9879	3.14%
2015-09-29	0	0.191	0.191	0.195	0.190	0.200	4,934,500	957,039	0.1939	1.910	1.910	1.950	1.900	2.000	493,450	1.9395	-4.50%
2015-09-25	0	0.200	0.197	0.200	0.196	0.208	6,911,000	1,377,971	0.1994	2.000	1.970	2.000	1.960	2.080	691,100	1.9939	-2.44%
2015-09-24	0	0.205	0.205	0.208	0.200	0.206	1,831,000	372,668	0.2035	2.050	2.050	2.080	2.000	2.060	183,100	2.0353	0.00%
2015-09-23	0	0.205	0.202	0.209	0.201	0.208	1,731,000	353,835	0.2044	2.050	2.020	2.090	2.010	2.080	173,100	2.0441	-3.76%
2015-09-22	0	0.213	0.207	0.213	0.205	0.224	2,917,000	632,046	0.2167	2.130	2.070	2.130	2.050	2.240	291,700	2.1668	3.40%
2015-09-21	0	0.206	0.206	0.208	0.200	0.210	2,454,000	498,936	0.2033	2.060	2.060	2.080	2.000	2.100	245,400	2.0332	-4.19%
2015-09-18	0	0.215	0.212	0.215	0.212	0.217	466,500	101,223	0.2170	2.150	2.120	2.150	2.120	2.170	46,650	2.1698	-0.92%
2015-09-17	0	0.217	0.214	0.217	0.215	0.223	1,828,000	398,837	0.2182	2.170	2.140	2.170	2.150	2.230	182,800	2.1818	-2.25%
2015-09-16	0	0.222	0.220	0.222	0.217	0.227	2,435,500	538,615	0.2212	2.220	2.200	2.220	2.170	2.270	243,550	2.2115	-2.20%
2015-09-15	0	0.227	0.228	0.230	0.219	0.238	7,931,000	1,822,410	0.2298	2.270	2.280	2.300	2.190	2.380	793,100	2.2978	0.89%
2015-09-14	0	0.225	0.225	0.228	0.222	0.237	4,142,575	955,879	0.2307	2.250	2.250	2.280	2.220	2.370	414,258	2.3075	0.00%
2015-09-11	0	0.225	0.216	0.225	0.211	0.225	680,000	149,036	0.2192	2.250	2.160	2.250	2.110	2.250	68,000	2.1917	2.27%
2015-09-10	0	0.220	0.220	0.222	0.217	0.222	360,246	79,541	0.2208	2.200	2.200	2.220	2.170	2.220	36,025	2.2080	-3.51%
2015-09-09	0	0.228	0.222	0.228	0.211	0.233	5,946,600	1,344,669	0.2261	2.280	2.220	2.280	2.110	2.330	594,660	2.2612	4.59%
2015-09-08	0	0.218	0.218	0.224	0.202	0.231	7,274,500	1,603,670	0.2205	2.180	2.180	2.240	2.020	2.310	727,450	2.2045	9.00%
2015-09-07	0	0.200	0.200	0.201	0.190	0.200	5,967,500	1,165,598	0.1953	2.000	2.000	2.010	1.900	2.000	596,750	1.9532	2.56%
2015-09-04	0	0.195	0.193	0.195	0.191	0.201	2,734,600	541,683	0.1981	1.950	1.930	1.950	1.910	2.010	273,460	1.9808	-2.01%
2015-09-02	0	0.199	0.199	0.205	0.194	0.211	7,002,000	1,423,732	0.2033	1.990	1.990	2.050	1.940	2.110	700,200	2.0333	3.11%
2015-09-01	0	0.193	0.194	0.196	0.186	0.224	9,047,000	1,852,221	0.2047	1.930	1.940	1.960	1.860	2.240	904,700	2.0473	-1.03%
2015-08-31	0	0.195	0.197	0.200	0.181	0.200	8,188,000	1,603,693	0.1959	1.950	1.970	2.000	1.810	2.000	818,800	1.9586	-2.50%
2015-08-28	0	0.200	0.200	0.203	0.197	0.206	2,058,351	414,076	0.2012	2.000	2.000	2.030	1.970	2.060	205,835	2.0117	-0.99%
2015-08-27	0	0.202	0.200	0.202	0.194	0.231	3,802,500	763,380	0.2008	2.020	2.000	2.020	1.940	2.310	380,250	2.0076	4.66%
2015-08-26	0	0.193	0.192	0.194	0.192	0.204	4,347,000	858,427	0.1975	1.930	1.920	1.940	1.920	2.040	434,700	1.9748	1.05%
2015-08-25	0	0.191	0.191	0.193	0.186	0.205	9,128,787	1,747,089	0.1914	1.910	1.910	1.930	1.860	2.050	912,879	1.9138	-1.55%
2015-08-24	0	0.194	0.194	0.195	0.190	0.225	6,817,000	1,318,447	0.1934	1.940	1.940	1.950	1.900	2.250	681,700	1.9341	-10.19%
2015-08-21	0	0.216	0.216	0.218	0.215	0.230	3,718,315	820,861	0.2208	2.160	2.160	2.180	2.150	2.300	371,832	2.2076	-5.68%
2015-08-20	0	0.229	0.228	0.229	0.224	0.233	3,150,500	712,930	0.2263	2.290	2.280	2.290	2.240	2.330	315,050	2.2629	-1.29%
2015-08-19	0	0.232	0.230	0.232	0.229	0.240	3,186,000	742,596	0.2331	2.320	2.300	2.320	2.290	2.400	318,600	2.3308	-3.33%
2015-08-18	0	0.240	0.242	0.243	0.236	0.255	555,000	136,054	0.2451	2.400	2.420	2.430	2.360	2.550	55,500	2.4514	-2.83%
2015-08-17	0	0.247	0.247	0.248	0.238	0.260	5,572,000	1,358,936	0.2439	2.470	2.470	2.480	2.380	2.600	557,200	2.4389	-6.79%
2015-08-14	0	0.265	0.265	0.280	0.265	0.280	780,500	215,335	0.2759	2.650	2.650	2.800	2.650	2.800	78,050	2.7589	-5.36%
2015-08-13	0	0.280	0.270	0.280	0.260	0.280	457,500	123,677	0.2703	2.800	2.700	2.800	2.600	2.800	45,750	2.7033	7.69%
2015-08-12	0	0.260	0.260	0.265	0.255	0.270	1,146,000	303,092	0.2645	2.600	2.600	2.650	2.550	2.700	114,600	2.6448	-3.70%
2015-08-11	0	0.270	0.270	0.275	0.265	0.315	10,497,500	3,029,832	0.2886	2.700	2.700	2.750	2.650	3.150	1,049,750	2.8862	1.89%
2015-08-10	0	0.265	0.260	0.265	0.245	0.265	4,132,000	1,054,573	0.2552	2.650	2.600	2.650	2.450	2.650	413,200	2.5522	6.00%
2015-08-07	0	0.250	0.244	0.250	0.236	0.250	494,500	120,400	0.2435	2.500	2.440	2.500	2.360	2.500	49,450	2.4348	4.17%
2015-08-06	0	0.240	0.236	0.240	0.235	0.240	1,403,500	332,479	0.2369	2.400	2.360	2.400	2.350	2.400	140,350	2.3689	0.42%
2015-08-05	0	0.239	0.234	0.239	0.231	0.250	5,391,000	1,279,854	0.2374	2.390	2.340	2.390	2.310	2.500	539,100	2.3741	-1.65%
2015-08-04	0	0.243	0.240	0.243	0.230	0.245	4,523,000	1,097,845	0.2427	2.430	2.400	2.430	2.300	2.450	452,300	2.4272	3.85%
2015-08-03	0	0.234	0.230	0.234	0.225	0.234	4,085,200	939,750	0.2300	2.340	2.300	2.340	2.250	2.340	408,520	2.3004	-4.88%
2015-07-31	0	0.246	0.242	0.250	0.242	0.255	1,232,000	306,432	0.2487	2.460	2.420	2.500	2.420	2.550	123,200	2.4873	-0.81%
2015-07-30	0	0.248	0.245	0.255	0.245	0.255	2,400,500	600,992	0.2504	2.480	2.450	2.550	2.450	2.550	240,050	2.5036	-2.75%
2015-07-29	0	0.255	0.255	0.260	0.245	0.260	1,578,500	394,352	0.2498	2.550	2.550	2.600	2.450	2.600	157,850	2.4983	-1.92%
2015-07-28	0	0.260	0.255	0.260	0.250	0.265	1,821,500	466,532	0.2561	2.600	2.550	2.600	2.500	2.650	182,150	2.5613	4.00%
2015-07-27	0	0.250	0.247	0.250	0.240	0.265	6,700,000	1,698,053	0.2534	2.500	2.470	2.500	2.400	2.650	670,000	2.5344	-7.41%
2015-07-24	0	0.270	0.270	0.275	0.265	0.280	6,507,000	1,780,635	0.2736	2.700	2.700	2.750	2.650	2.800	650,700	2.7365	-5.26%
2015-07-23	0	0.285	0.280	0.290	0.280	0.305	14,541,500	4,206,337	0.2893	2.850	2.800	2.900	2.800	3.050	1,454,150	2.8926	5.56%
2015-07-22	0	0.270	0.270	0.280	0.270	0.280	1,470,500	402,185	0.2735	2.700	2.700	2.800	2.700	2.800	147,050	2.7350	-3.57%
2015-07-21	0	0.280	0.280	0.285	0.275	0.290	4,765,000	1,350,942	0.2835	2.800	2.800	2.850	2.750	2.900	476,500	2.8351	1.82%
2015-07-20	0	0.275	0.270	0.275	0.270	0.285	1,102,000	301,570	0.2737	2.750	2.700	2.750	2.700	2.850	110,200	2.7366	-1.79%
2015-07-17	0	0.280	0.275	0.280	0.265	0.280	3,611,500	987,137	0.2733	2.800	2.750	2.800	2.650	2.800	361,150	2.7333	5.66%
2015-07-16	0	0.265	0.265	0.270	0.250	0.265	4,968,500	1,296,580	0.2610	2.650	2.650	2.700	2.500	2.650	496,850	2.6096	0.00%
2015-07-15	0	0.265	0.260	0.265	0.265	0.290	5,953,000	1,626,465	0.2732	2.650	2.600	2.650	2.650	2.900	595,300	2.7322	-7.02%
2015-07-14	0	0.285	0.285	0.290	0.285	0.310	10,163,500	2,949,332	0.2902	2.850	2.850	2.900	2.850	3.100	1,016,350	2.9019	-1.72%
2015-07-13	0	0.290	0.285	0.300	0.275	0.300	11,128,500	3,171,760	0.2850	2.900	2.850	3.000	2.750	3.000	1,112,850	2.8501	5.45%
2015-07-10	0	0.275	0.275	0.280	0.265	0.315	26,063,500	7,489,907	0.2874	2.750	2.750	2.800	2.650	3.150	2,606,350	2.8737	7.84%
2015-07-09	0	0.255	0.250	0.260	0.220	0.255	20,925,500	5,126,706	0.2450	2.550	2.500	2.600	2.200	2.550	2,092,550	2.4500	16.97%
2015-07-08	0	0.218	0.211	0.220	0.193	0.250	35,992,000	7,536,012	0.2094	2.180	2.110	2.200	1.930	2.500	3,599,200	2.0938	-10.66%
2015-07-07	0	0.244	0.235	0.244	0.240	0.290	21,171,500	5,440,772	0.2570	2.440	2.350	2.440	2.400	2.900	2,117,150	2.5699	-12.86%
2015-07-06	0	0.280	0.275	0.280	0.265	0.315	39,663,000	11,027,217	0.2780	2.800	2.750	2.800	2.650	3.150	3,966,300	2.7802	-11.11%
2015-07-03	0	0.315	0.310	0.320	0.300	0.355	16,227,000	5,251,137	0.3236	3.150	3.100	3.200	3.000	3.550	1,622,700	3.2360	-11.27%
2015-07-02	0	0.355	0.350	0.360	0.345	0.380	8,680,000	3,083,162	0.3552	3.550	3.500	3.600	3.450	3.800	868,000	3.5520	-5.33%
2015-06-30	0	0.375	0.370	0.375	0.345	0.375	8,660,500	3,096,572	0.3576	3.750	3.700	3.750	3.450	3.750	866,050	3.5755	5.63%
2015-06-29	0	0.355	0.350	0.355	0.330	0.390	23,381,000	8,350,855	0.3572	3.550	3.500	3.550	3.300	3.900	2,338,100	3.5716	-8.97%
2015-06-26	0	0.390	0.385	0.390	0.380	0.415	17,180,000	6,824,695	0.3972	3.900	3.850	3.900	3.800	4.150	1,718,000	3.9725	-6.02%
2015-06-25	0	0.415	0.415	0.420	0.410	0.420	5,487,500	2,282,327	0.4159	4.150	4.150	4.200	4.100	4.200	548,750	4.1591	-2.35%
2015-06-24	0	0.425	0.410	0.425	0.415	0.425	5,803,500	2,438,715	0.4202	4.250	4.100	4.250	4.150	4.250	580,350	4.2021	1.19%
2015-06-23	0	0.420	0.415	0.420	0.410	0.440	13,866,000	5,845,957	0.4216	4.200	4.150	4.200	4.100	4.400	1,386,600	4.2160	-5.62%
2015-06-22	0	0.445	0.435	0.445	0.430	0.460	6,003,500	2,644,100	0.4404	4.450	4.350	4.450	4.300	4.600	600,350	4.4043	0.00%
2015-06-19	0	0.445	0.440	0.445	0.435	0.460	5,319,000	2,370,047	0.4456	4.450	4.400	4.450	4.350	4.600	531,900	4.4558	-1.11%
2015-06-18	0	0.450	0.445	0.450	0.445	0.460	8,749,000	3,955,297	0.4521	4.500	4.450	4.500	4.450	4.600	874,900	4.5209	-2.17%
2015-06-17	0	0.460	0.455	0.460	0.455	0.485	10,536,500	4,900,085	0.4651	4.600	4.550	4.600	4.550	4.850	1,053,650	4.6506	-1.08%
2015-06-16	0	0.465	0.465	0.470	0.460	0.520	22,255,237	10,776,161	0.4842	4.650	4.650	4.700	4.600	5.200	2,225,524	4.8421	-2.11%
2015-06-15	0	0.475	0.475	0.480	0.460	0.510	26,808,000	13,064,267	0.4873	4.750	4.750	4.800	4.600	5.100	2,680,800	4.8733	3.26%
2015-06-12	0	0.460	0.455	0.460	0.455	0.475	8,299,500	3,856,130	0.4646	4.600	4.550	4.600	4.550	4.750	829,950	4.6462	-2.13%
2015-06-11	0	0.470	0.460	0.470	0.450	0.480	29,412,500	13,739,925	0.4671	4.700	4.600	4.700	4.500	4.800	2,941,250	4.6715	5.62%
2015-06-10	0	0.445	0.440	0.445	0.445	0.530	44,320,586	21,267,823	0.4799	4.450	4.400	4.450	4.450	5.300	4,432,059	4.7986	-14.42%
2015-06-09	0	0.520	0.510	0.520	0.475	0.560	81,517,015	42,431,499	0.5205	5.200	5.100	5.200	4.750	5.600	8,151,702	5.2052	6.12%
2015-06-08	0	0.490	0.485	0.490	0.395	0.500	150,862,500	69,651,671	0.4617	4.900	4.850	4.900	3.950	5.000	15,086,250	4.6169	24.05%
2015-06-05	0	0.395	0.390	0.395	0.390	0.405	8,023,500	3,168,857	0.3949	3.950	3.900	3.950	3.900	4.050	802,350	3.9495	-2.47%
2015-06-04	0	0.405	0.400	0.405	0.395	0.415	13,482,500	5,439,485	0.4034	4.050	4.000	4.050	3.950	4.150	1,348,250	4.0345	-1.22%
2015-06-03	0	0.410	0.400	0.410	0.390	0.410	23,268,234	9,381,493	0.4032	4.100	4.000	4.100	3.900	4.100	2,326,823	4.0319	1.23%
2015-06-02	0	0.405	0.400	0.405	0.390	0.410	16,419,000	6,603,337	0.4022	4.050	4.000	4.050	3.900	4.100	1,641,900	4.0218	2.53%
2015-06-01	0	0.395	0.390	0.395	0.385	0.405	16,848,000	6,608,045	0.3922	3.950	3.900	3.950	3.850	4.050	1,684,800	3.9222	-3.66%
2015-05-29	0	0.410	0.405	0.410	0.400	0.415	9,273,500	3,778,802	0.4075	4.100	4.050	4.100	4.000	4.150	927,350	4.0748	2.50%
2015-05-28	0	0.400	0.395	0.400	0.395	0.425	23,606,500	9,693,777	0.4106	4.000	3.950	4.000	3.950	4.250	2,360,650	4.1064	-5.88%
2015-05-27	0	0.425	0.425	0.430	0.385	0.435	51,893,117	21,788,325	0.4199	4.250	4.250	4.300	3.850	4.350	5,189,312	4.1987	7.59%
2015-05-26	0	0.395	0.390	0.395	0.380	0.405	27,821,000	10,983,642	0.3948	3.950	3.900	3.950	3.800	4.050	2,782,100	3.9480	2.60%
2015-05-22	0	0.385	0.380	0.385	0.370	0.390	13,025,000	4,975,102	0.3820	3.850	3.800	3.850	3.700	3.900	1,302,500	3.8197	1.32%
2015-05-21	0	0.380	0.375	0.380	0.375	0.385	15,720,747	5,965,956	0.3795	3.800	3.750	3.800	3.750	3.850	1,572,075	3.7950	1.33%
2015-05-20	0	0.375	0.375	0.380	0.375	0.385	3,126,000	1,187,300	0.3798	3.750	3.750	3.800	3.750	3.850	312,600	3.7981	-1.32%
2015-05-19	0	0.380	0.375	0.380	0.365	0.385	13,772,000	5,178,485	0.3760	3.800	3.750	3.800	3.650	3.850	1,377,200	3.7602	-1.30%
2015-05-18	0	0.385	0.380	0.385	0.370	0.390	12,426,750	4,753,367	0.3825	3.850	3.800	3.850	3.700	3.900	1,242,675	3.8251	0.00%
2015-05-15	0	0.385	0.380	0.385	0.370	0.390	6,500,000	2,472,450	0.3804	3.850	3.800	3.850	3.700	3.900	650,000	3.8038	2.67%
2015-05-14	0	0.375	0.370	0.375	0.360	0.380	6,801,500	2,498,747	0.3674	3.750	3.700	3.750	3.600	3.800	680,150	3.6738	-1.32%
2015-05-13	0	0.380	0.370	0.380	0.365	0.390	11,036,029	4,168,152	0.3777	3.800	3.700	3.800	3.650	3.900	1,103,603	3.7769	-2.56%
2015-05-12	0	0.390	0.390	0.395	0.390	0.400	8,600,775	3,382,388	0.3933	3.900	3.900	3.950	3.900	4.000	860,078	3.9327	-2.50%
2015-05-11	0	0.400	0.405	0.410	0.395	0.415	9,269,000	3,756,432	0.4053	4.000	4.050	4.100	3.950	4.150	926,900	4.0527	-2.44%
2015-05-08	0	0.410	0.405	0.410	0.360	0.410	30,500,000	12,048,165	0.3950	4.100	4.050	4.100	3.600	4.100	3,050,000	3.9502	13.89%
2015-05-07	0	0.360	0.355	0.360	0.350	0.380	18,353,000	6,646,445	0.3621	3.600	3.550	3.600	3.500	3.800	1,835,300	3.6214	-5.26%
2015-05-06	0	0.380	0.380	0.385	0.380	0.420	27,178,000	10,846,855	0.3991	3.800	3.800	3.850	3.800	4.200	2,717,800	3.9910	-9.52%
2015-05-05	0	0.420	0.415	0.420	0.400	0.440	37,374,500	15,422,937	0.4127	4.200	4.150	4.200	4.000	4.400	3,737,450	4.1266	-6.67%
2015-05-04	0	0.450	0.445	0.450	0.435	0.460	38,613,870	17,292,529	0.4478	4.500	4.450	4.500	4.350	4.600	3,861,387	4.4783	4.65%
2015-04-30	0	0.430	0.425	0.430	0.405	0.440	58,984,826	24,854,229	0.4214	4.300	4.250	4.300	4.050	4.400	5,898,483	4.2137	7.50%
2015-04-29	0	0.400	0.400	0.405	0.380	0.410	21,658,500	8,487,597	0.3919	4.000	4.000	4.050	3.800	4.100	2,165,850	3.9188	2.56%
2015-04-28	0	0.390	0.390	0.395	0.390	0.415	26,919,498	10,892,585	0.4046	3.900	3.900	3.950	3.900	4.150	2,691,950	4.0464	0.00%
2015-04-27	0	0.390	0.385	0.390	0.375	0.420	31,598,000	12,657,252	0.4006	3.900	3.850	3.900	3.750	4.200	3,159,800	4.0057	1.30%
2015-04-24	0	0.385	0.385	0.390	0.380	0.400	11,445,000	4,435,017	0.3875	3.850	3.850	3.900	3.800	4.000	1,144,500	3.8751	-1.28%
2015-04-23	0	0.390	0.385	0.390	0.380	0.410	20,526,500	8,038,622	0.3916	3.900	3.850	3.900	3.800	4.100	2,052,650	3.9162	-2.50%
2015-04-22	0	0.400	0.400	0.405	0.385	0.410	57,575,156	22,905,480	0.3978	4.000	4.000	4.050	3.850	4.100	5,757,516	3.9784	2.56%
2015-04-21	0	0.390	0.385	0.390	0.355	0.415	121,975,965	48,208,261	0.3952	3.900	3.850	3.900	3.550	4.150	12,197,597	3.9523	13.04%
2015-04-20	0	0.345	0.345	0.350	0.325	0.370	70,140,968	24,632,419	0.3512	3.450	3.450	3.500	3.250	3.700	7,014,097	3.5118	4.55%
2015-04-17	0	0.330	0.325	0.330	0.320	0.340	15,082,000	4,915,827	0.3259	3.300	3.250	3.300	3.200	3.400	1,508,200	3.2594	-1.49%
2015-04-16	0	0.335	0.330	0.335	0.320	0.345	18,163,984	6,046,713	0.3329	3.350	3.300	3.350	3.200	3.450	1,816,398	3.3290	1.52%
2015-04-15	0	0.330	0.330	0.335	0.320	0.355	37,114,000	12,572,642	0.3388	3.300	3.300	3.350	3.200	3.550	3,711,400	3.3876	4.76%
2015-04-14	0	0.315	0.315	0.320	0.310	0.360	55,178,250	18,052,187	0.3272	3.150	3.150	3.200	3.100	3.600	5,517,825	3.2716	-10.00%
2015-04-13	0	0.350	0.345	0.350	0.345	0.375	46,464,867	16,932,381	0.3644	3.500	3.450	3.500	3.450	3.750	4,646,487	3.6441	1.45%
2015-04-10	0	0.345	0.340	0.345	0.320	0.360	46,244,939	15,824,462	0.3422	3.450	3.400	3.450	3.200	3.600	4,624,494	3.4219	7.81%
2015-04-09	0	0.320	0.315	0.320	0.290	0.340	53,920,637	17,093,217	0.3170	3.200	3.150	3.200	2.900	3.400	5,392,064	3.1701	10.34%
2015-04-08	0	0.290	0.290	0.295	0.285	0.310	31,586,055	9,315,730	0.2949	2.900	2.900	2.950	2.850	3.100	3,158,606	2.9493	-1.69%
2015-04-02	0	0.295	0.295	0.300	0.285	0.300	9,811,343	2,839,154	0.2894	2.950	2.950	3.000	2.850	3.000	981,134	2.8937	1.72%
2015-04-01	0	0.290	0.285	0.290	0.275	0.295	11,116,500	3,177,735	0.2859	2.900	2.850	2.900	2.750	2.950	1,111,650	2.8586	3.57%
2015-03-31	0	0.280	0.280	0.285	0.275	0.290	20,009,000	5,626,325	0.2812	2.800	2.800	2.850	2.750	2.900	2,000,900	2.8119	-1.75%
2015-03-30	0	0.285	0.285	0.290	0.280	0.295	16,008,500	4,598,140	0.2872	2.850	2.850	2.900	2.800	2.950	1,600,850	2.8723	-1.72%
2015-03-27	0	0.290	0.290	0.300	0.285	0.300	9,615,000	2,799,820	0.2912	2.900	2.900	3.000	2.850	3.000	961,500	2.9119	-3.33%
2015-03-26	0	0.300	0.290	0.300	0.290	0.315	8,156,500	2,454,477	0.3009	3.000	2.900	3.000	2.900	3.150	815,650	3.0092	0.00%
2015-03-25	0	0.300	0.300	0.305	0.280	0.305	16,266,909	4,872,435	0.2995	3.000	3.000	3.050	2.800	3.050	1,626,691	2.9953	5.26%
2015-03-24	0	0.285	0.285	0.290	0.280	0.295	7,879,000	2,249,125	0.2855	2.850	2.850	2.900	2.800	2.950	787,900	2.8546	0.00%
2015-03-23	0	0.285	0.285	0.290	0.280	0.295	15,448,500	4,418,375	0.2860	2.850	2.850	2.900	2.800	2.950	1,544,850	2.8601	-3.39%
2015-03-20	0	0.295	0.295	0.300	0.295	0.310	6,559,750	1,982,271	0.3022	2.950	2.950	3.000	2.950	3.100	655,975	3.0219	-1.67%
2015-03-19	0	0.300	0.300	0.305	0.300	0.320	24,560,500	7,497,560	0.3053	3.000	3.000	3.050	3.000	3.200	2,456,050	3.0527	5.26%
2015-03-18	0	0.285	0.285	0.290	0.275	0.300	27,539,250	7,798,518	0.2832	2.850	2.850	2.900	2.750	3.000	2,753,925	2.8318	3.64%
2015-03-17	0	0.275	0.270	0.275	0.270	0.300	34,926,734	9,753,808	0.2793	2.750	2.700	2.750	2.700	3.000	3,492,673	2.7926	-8.33%
2015-03-16	0	0.300	0.295	0.300	0.295	0.300	3,432,753	1,017,312	0.2964	3.000	2.950	3.000	2.950	3.000	343,275	2.9635	0.00%
2015-03-13	0	0.300	0.295	0.305	0.295	0.305	3,648,250	1,090,333	0.2989	3.000	2.950	3.050	2.950	3.050	364,825	2.9886	1.69%
2015-03-12	0	0.295	0.300	0.305	0.295	0.315	5,175,000	1,561,140	0.3017	2.950	3.000	3.050	2.950	3.150	517,500	3.0167	1.72%
2015-03-11	0	0.290	0.285	0.290	0.285	0.300	9,062,500	2,646,317	0.2920	2.900	2.850	2.900	2.850	3.000	906,250	2.9201	0.00%
2015-03-10	0	0.290	0.290	0.295	0.285	0.305	11,931,753	3,525,885	0.2955	2.900	2.900	2.950	2.850	3.050	1,193,175	2.9550	-4.92%
2015-03-09	0	0.305	0.305	0.310	0.300	0.320	8,597,500	2,614,827	0.3041	3.050	3.050	3.100	3.000	3.200	859,750	3.0414	-4.69%
2015-03-06	0	0.320	0.310	0.320	0.315	0.320	3,682,000	1,162,555	0.3157	3.200	3.100	3.200	3.150	3.200	368,200	3.1574	0.00%
2015-03-05	0	0.320	0.315	0.320	0.315	0.345	13,339,044	4,321,736	0.3240	3.200	3.150	3.200	3.150	3.450	1,333,904	3.2399	-7.25%
2015-03-04	0	0.345	0.335	0.340	0.335	0.355	9,821,500	3,361,380	0.3422	3.450	3.350	3.400	3.350	3.550	982,150	3.4225	-1.43%
2015-03-03	0	0.350	0.345	0.350	0.345	0.355	6,346,909	2,212,607	0.3486	3.500	3.450	3.500	3.450	3.550	634,691	3.4861	1.45%
2015-03-02	0	0.345	0.340	0.350	0.340	0.365	8,772,468	3,093,341	0.3526	3.450	3.400	3.500	3.400	3.650	877,247	3.5262	-2.82%
2015-02-27	0	0.355	0.355	0.360	0.355	0.365	12,954,524	4,657,100	0.3595	3.550	3.550	3.600	3.550	3.650	1,295,452	3.5950	0.00%
2015-02-26	0	0.355	0.350	0.355	0.345	0.360	21,273,314	7,515,479	0.3533	3.550	3.500	3.550	3.450	3.600	2,127,331	3.5328	1.43%
2015-02-25	0	0.350	0.345	0.350	0.345	0.380	21,068,251	7,618,435	0.3616	3.500	3.450	3.500	3.450	3.800	2,106,825	3.6161	-4.11%
2015-02-24	0	0.365	0.360	0.365	0.325	0.370	40,121,455	14,068,697	0.3507	3.650	3.600	3.650	3.250	3.700	4,012,146	3.5065	10.61%
2015-02-23	0	0.330	0.330	0.335	0.330	0.350	27,053,785	9,255,449	0.3421	3.300	3.300	3.350	3.300	3.500	2,705,379	3.4211	-1.49%
2015-02-18	0	0.335	0.330	0.335	0.310	0.335	27,390,350	8,921,456	0.3257	3.350	3.300	3.350	3.100	3.350	2,739,035	3.2572	9.84%
2015-02-17	0	0.305	0.305	0.310	0.295	0.310	8,961,000	2,746,837	0.3065	3.050	3.050	3.100	2.950	3.100	896,100	3.0653	1.67%
2015-02-16	0	0.300	0.295	0.300	0.285	0.300	2,651,500	778,697	0.2937	3.000	2.950	3.000	2.850	3.000	265,150	2.9368	5.26%
2015-02-13	0	0.285	0.285	0.290	0.280	0.295	3,701,000	1,068,222	0.2886	2.850	2.850	2.900	2.800	2.950	370,100	2.8863	-1.72%
2015-02-12	0	0.290	0.290	0.295	0.285	0.295	2,160,500	625,330	0.2894	2.900	2.900	2.950	2.850	2.950	216,050	2.8944	-1.69%
2015-02-11	0	0.295	0.290	0.295	0.290	0.300	2,386,500	700,157	0.2934	2.950	2.900	2.950	2.900	3.000	238,650	2.9338	0.00%
2015-02-10	0	0.295	0.290	0.295	0.280	0.295	8,363,250	2,405,042	0.2876	2.950	2.900	2.950	2.800	2.950	836,325	2.8757	1.72%
2015-02-09	0	0.290	0.285	0.290	0.280	0.295	7,398,000	2,119,270	0.2865	2.900	2.850	2.900	2.800	2.950	739,800	2.8647	-1.69%
2015-02-06	0	0.295	0.290	0.295	0.290	0.300	4,153,000	1,229,825	0.2961	2.950	2.900	2.950	2.900	3.000	415,300	2.9613	-1.67%
2015-02-05	0	0.300	0.295	0.300	0.290	0.300	6,405,526	1,895,389	0.2959	3.000	2.950	3.000	2.900	3.000	640,553	2.9590	0.00%
2015-02-04	0	0.300	0.295	0.300	0.295	0.300	5,237,500	1,562,750	0.2984	3.000	2.950	3.000	2.950	3.000	523,750	2.9838	0.00%
2015-02-03	0	0.300	0.290	0.300	0.290	0.300	5,404,500	1,595,418	0.2952	3.000	2.900	3.000	2.900	3.000	540,450	2.9520	0.00%
2015-02-02	0	0.300	0.300	0.305	0.285	0.305	12,771,500	3,713,542	0.2908	3.000	3.000	3.050	2.850	3.050	1,277,150	2.9077	0.00%
2015-01-30	0	0.300	0.300	0.305	0.290	0.305	12,442,630	3,691,168	0.2967	3.000	3.000	3.050	2.900	3.050	1,244,263	2.9665	-1.64%
2015-01-29	0	0.305	0.300	0.305	0.300	0.330	30,126,986	9,558,287	0.3173	3.050	3.000	3.050	3.000	3.300	3,012,699	3.1727	-7.58%
2015-01-28	0	0.330	0.325	0.330	0.325	0.335	5,890,319	1,963,884	0.3334	3.300	3.250	3.300	3.250	3.350	589,032	3.3341	-1.49%
2015-01-27	0	0.335	0.330	0.335	0.320	0.335	9,397,000	3,092,582	0.3291	3.350	3.300	3.350	3.200	3.350	939,700	3.2910	4.69%
2015-01-26	0	0.320	0.320	0.325	0.310	0.340	21,956,084	7,226,423	0.3291	3.200	3.200	3.250	3.100	3.400	2,195,608	3.2913	3.23%
2015-01-23	0	0.310	0.310	0.315	0.305	0.315	4,220,966	1,304,177	0.3090	3.100	3.100	3.150	3.050	3.150	422,097	3.0898	1.64%
2015-01-22	0	0.305	0.305	0.310	0.295	0.315	17,194,278	5,271,825	0.3066	3.050	3.050	3.100	2.950	3.150	1,719,428	3.0660	1.67%
2015-01-21	0	0.300	0.300	0.305	0.285	0.305	9,139,198	2,687,880	0.2941	3.000	3.000	3.050	2.850	3.050	913,920	2.9410	5.26%
2015-01-20	0	0.285	0.285	0.290	0.285	0.310	10,450,198	3,056,195	0.2925	2.850	2.850	2.900	2.850	3.100	1,045,020	2.9245	-6.56%
2015-01-19	0	0.305	0.300	0.305	0.285	0.320	17,748,000	5,456,357	0.3074	3.050	3.000	3.050	2.850	3.200	1,774,800	3.0744	-4.69%
2015-01-16	0	0.320	0.315	0.320	0.315	0.325	11,812,865	3,767,737	0.3190	3.200	3.150	3.200	3.150	3.250	1,181,287	3.1895	0.00%
2015-01-15	0	0.320	0.315	0.320	0.310	0.325	13,541,698	4,290,432	0.3168	3.200	3.150	3.200	3.100	3.250	1,354,170	3.1683	0.00%
2015-01-14	0	0.320	0.315	0.320	0.315	0.330	21,378,815	6,928,136	0.3241	3.200	3.150	3.200	3.150	3.300	2,137,882	3.2407	-1.54%
2015-01-13	0	0.325	0.325	0.330	0.320	0.335	8,884,051	2,898,323	0.3262	3.250	3.250	3.300	3.200	3.350	888,405	3.2624	-1.52%
2015-01-12	0	0.330	0.325	0.330	0.325	0.340	13,319,000	4,394,235	0.3299	3.300	3.250	3.300	3.250	3.400	1,331,900	3.2992	0.00%
2015-01-09	0	0.330	0.330	0.340	0.330	0.340	8,010,837	2,680,948	0.3347	3.300	3.300	3.400	3.300	3.400	801,084	3.3467	0.00%
2015-01-08	0	0.330	0.330	0.335	0.325	0.335	10,412,377	3,417,307	0.3282	3.300	3.300	3.350	3.250	3.350	1,041,238	3.2820	0.00%
2015-01-07	0	0.330	0.325	0.330	0.325	0.340	14,053,314	4,617,431	0.3286	3.300	3.250	3.300	3.250	3.400	1,405,331	3.2857	-2.94%
2015-01-06	0	0.340	0.335	0.340	0.320	0.345	20,890,171	6,919,351	0.3312	3.400	3.350	3.400	3.200	3.450	2,089,017	3.3123	1.49%
2015-01-05	0	0.335	0.330	0.335	0.325	0.350	30,327,419	10,272,057	0.3387	3.350	3.300	3.350	3.250	3.500	3,032,742	3.3871	-1.47%
2015-01-02	0	0.340	0.340	0.345	0.335	0.350	6,701,269	2,281,542	0.3405	3.400	3.400	3.450	3.350	3.500	670,127	3.4046	0.00%
2014-12-31	0	0.340	0.335	0.340	0.335	0.355	9,744,089	3,372,870	0.3461	3.400	3.350	3.400	3.350	3.550	974,409	3.4615	-1.45%
2014-12-30	0	0.345	0.340	0.345	0.315	0.355	84,760,373	27,995,123	0.3303	3.450	3.400	3.450	3.150	3.550	8,476,037	3.3029	-10.39%
2014-12-29	0	0.385	0.370	0.385	0.350	0.420	43,315,500	17,049,632	0.3936	3.850	3.700	3.850	3.500	4.200	4,331,550	3.9362	10.00%
2014-12-24	0	0.350	0.350	0.355	0.330	0.375	9,514,500	3,354,495	0.3526	3.500	3.500	3.550	3.300	3.750	951,450	3.5257	6.06%
2014-12-23	0	0.330	0.330	0.335	0.315	0.395	44,227,502	15,150,220	0.3426	3.300	3.300	3.350	3.150	3.950	4,422,750	3.4255	-20.48%
2014-12-22	0	0.415	0.415	0.420	0.400	0.425	2,012,750	835,247	0.4150	4.150	4.150	4.200	4.000	4.250	201,275	4.1498	2.47%
2014-12-19	0	0.405	0.400	0.405	0.400	0.420	3,188,500	1,301,105	0.4081	4.050	4.000	4.050	4.000	4.200	318,850	4.0806	0.00%
2014-12-18	0	0.405	0.400	0.405	0.390	0.405	14,259,500	5,697,445	0.3996	4.050	4.000	4.050	3.900	4.050	1,425,950	3.9955	0.00%
2014-12-17	0	0.405	0.400	0.405	0.370	0.410	5,546,500	2,199,413	0.3965	4.050	4.000	4.050	3.700	4.100	554,650	3.9654	5.19%
2014-12-16	0	0.385	0.380	0.385	0.330	0.420	22,186,500	8,873,966	0.4000	3.850	3.800	3.850	3.300	4.200	2,218,650	3.9997	6.94%
2014-12-15	0	0.360	0.355	0.365	0.355	0.405	18,112,454	6,699,121	0.3699	3.600	3.550	3.650	3.550	4.050	1,811,245	3.6986	-10.00%
2014-12-12	0	0.400	0.395	0.400	0.365	0.520	84,933,200	36,192,428	0.4261	4.000	3.950	4.000	3.650	5.200	8,493,320	4.2613	-9.09%
2014-12-11	0	0.440	0.435	0.445	0.360	0.445	24,687,800	10,165,246	0.4118	4.400	4.350	4.450	3.600	4.450	2,468,780	4.1175	22.22%
2014-12-10	0	0.360	0.360	0.365	0.360	0.385	19,152,000	7,043,172	0.3678	3.600	3.600	3.650	3.600	3.850	1,915,200	3.6775	-7.69%
2014-12-09	0	0.390	0.390	0.395	0.380	0.415	8,442,000	3,380,680	0.4005	3.900	3.900	3.950	3.800	4.150	844,200	4.0046	-6.02%
2014-12-08	0	0.415	0.410	0.415	0.400	0.430	3,412,500	1,408,125	0.4126	4.150	4.100	4.150	4.000	4.300	341,250	4.1264	-4.60%
2014-12-05	0	0.435	0.435	0.440	0.410	0.475	12,463,500	5,285,854	0.4241	4.350	4.350	4.400	4.100	4.750	1,246,350	4.2411	-7.45%
2014-12-04	0	0.470	0.460	0.470	0.450	0.490	2,936,500	1,382,147	0.4707	4.700	4.600	4.700	4.500	4.900	293,650	4.7068	6.82%
2014-12-03	0	0.440	0.440	0.450	0.440	0.490	7,045,500	3,303,412	0.4689	4.400	4.400	4.500	4.400	4.900	704,550	4.6887	-11.11%
2014-12-02	0	0.495	0.495	0.510	0.485	0.520	4,342,000	2,171,520	0.5001	4.950	4.950	5.100	4.850	5.200	434,200	5.0012	1.02%
2014-12-01	0	0.490	0.490	0.495	0.465	0.520	14,886,500	7,408,855	0.4977	4.900	4.900	4.950	4.650	5.200	1,488,650	4.9769	2.08%
2014-11-28	0	0.480	0.475	0.480	0.420	0.490	23,057,000	10,661,410	0.4624	4.800	4.750	4.800	4.200	4.900	2,305,700	4.6239	15.66%
2014-11-27	0	0.415	0.415	0.425	0.410	0.435	2,320,500	970,980	0.4184	4.150	4.150	4.250	4.100	4.350	232,050	4.1844	-3.49%
2014-11-26	0	0.430	0.425	0.430	0.415	0.465	16,162,115	7,034,206	0.4352	4.300	4.250	4.300	4.150	4.650	1,616,212	4.3523	5.39%
2014-11-25	0	0.600	0.590	0.600	0.590	0.680	12,422,320	7,905,613	0.6364	4.080	4.012	4.080	4.012	4.624	1,826,812	4.3275	-9.09%
2014-11-24	0	0.660	0.650	0.660	0.650	0.680	3,165,500	2,097,220	0.6625	4.488	4.420	4.488	4.420	4.624	465,515	4.5052	0.00%
2014-11-21	0	0.660	0.650	0.660	0.640	0.750	11,740,000	8,014,285	0.6826	4.488	4.420	4.488	4.352	5.100	1,726,471	4.6420	-5.71%
2014-11-20	0	0.700	0.700	0.710	0.640	0.710	7,783,800	5,359,170	0.6885	4.760	4.760	4.828	4.352	4.828	1,144,676	4.6818	7.69%
2014-11-19	0	0.650	0.640	0.650	0.610	0.650	3,308,000	2,115,460	0.6395	4.420	4.352	4.420	4.148	4.420	486,471	4.3486	4.84%
2014-11-18	0	0.620	0.620	0.630	0.610	0.630	4,306,520	2,669,577	0.6199	4.216	4.216	4.284	4.148	4.284	633,312	4.2153	0.00%
2014-11-17	0	0.620	0.620	0.630	0.600	0.640	10,889,820	6,786,276	0.6232	4.216	4.216	4.284	4.080	4.352	1,601,444	4.2376	3.33%
2014-11-14	0	0.600	0.590	0.600	0.590	0.620	8,991,500	5,443,355	0.6054	4.080	4.012	4.080	4.012	4.216	1,322,279	4.1166	3.45%
2014-11-13	0	0.580	0.590	0.600	0.550	0.620	34,472,700	20,578,323	0.5969	3.944	4.012	4.080	3.740	4.216	5,069,515	4.0592	-4.92%
2014-11-12	0	0.610	0.600	0.610	0.600	0.640	10,266,000	6,342,110	0.6178	4.148	4.080	4.148	4.080	4.352	1,509,706	4.2009	0.00%
2014-11-11	0	0.610	0.610	0.620	0.610	0.660	11,582,000	7,364,305	0.6358	4.148	4.148	4.216	4.148	4.488	1,703,235	4.3237	-7.58%
2014-11-10	0	0.660	0.650	0.670	0.660	0.720	13,237,550	8,898,439	0.6722	4.488	4.420	4.556	4.488	4.896	1,946,699	4.5710	-8.33%
2014-11-07	0	0.720	0.720	0.730	0.700	0.730	2,557,000	1,822,550	0.7128	4.896	4.896	4.964	4.760	4.964	376,029	4.8468	2.86%
2014-11-06	0	0.700	0.700	0.710	0.680	0.750	9,657,000	6,910,595	0.7156	4.760	4.760	4.828	4.624	5.100	1,420,147	4.8661	-6.67%
2014-11-05	0	0.750	0.740	0.750	0.710	0.750	7,279,508	5,342,105	0.7339	5.100	5.032	5.100	4.828	5.100	1,070,516	4.9902	0.00%
2014-11-04	0	0.750	0.740	0.750	0.730	0.760	15,875,820	11,791,650	0.7427	5.100	5.032	5.100	4.964	5.168	2,334,679	5.0507	1.35%
2014-11-03	0	0.740	0.730	0.740	0.660	0.740	20,222,042	14,507,523	0.7174	5.032	4.964	5.032	4.488	5.032	2,973,830	4.8784	7.25%
2014-10-31	0	0.690	0.690	0.700	0.670	0.960	57,642,652	43,031,398	0.7465	4.692	4.692	4.760	4.556	6.528	8,476,861	5.0763	-33.01%
2014-10-30	0	1.030	1.030	1.040	1.020	1.060	4,792,560	4,965,172	1.0360	7.004	7.004	7.072	6.936	7.208	704,788	7.0449	-2.83%
2014-10-29	0	1.060	1.060	1.070	1.060	1.090	3,263,000	3,493,200	1.0705	7.208	7.208	7.276	7.208	7.412	479,853	7.2797	0.00%
2014-10-28	0	1.060	1.060	1.070	1.000	1.110	8,105,500	8,571,060	1.0574	7.208	7.208	7.276	6.800	7.548	1,191,985	7.1906	0.95%
2014-10-27	0	1.050	1.040	1.050	1.020	1.220	15,095,500	16,469,010	1.0910	7.140	7.072	7.140	6.936	8.296	2,219,926	7.4187	-12.50%
2014-10-24	0	1.200	1.200	1.210	1.100	1.230	10,134,500	11,997,320	1.1838	8.160	8.160	8.228	7.480	8.364	1,490,368	8.0499	5.26%
2014-10-23	0	1.140	1.130	1.140	1.060	1.170	12,471,500	14,173,370	1.1365	7.752	7.684	7.752	7.208	7.956	1,834,044	7.7279	3.64%
2014-10-22	0	1.100	1.090	1.100	1.080	1.220	36,435,000	42,013,300	1.1531	7.480	7.412	7.480	7.344	8.296	5,358,088	7.8411	-2.65%
2014-10-21	0	1.130	1.130	1.140	1.020	1.220	54,728,500	60,674,470	1.1086	7.684	7.684	7.752	6.936	8.296	8,048,309	7.5388	2.73%
2014-10-20	0	1.100	1.100	1.110	0.920	1.120	30,070,000	31,366,505	1.0431	7.480	7.480	7.548	6.256	7.616	4,422,059	7.0932	20.88%
2014-10-17	0	0.910	0.910	0.920	0.910	1.000	10,408,000	9,765,950	0.9383	6.188	6.188	6.256	6.188	6.800	1,530,588	6.3805	-7.14%
2014-10-16	0	0.980	0.970	0.980	0.940	1.020	22,335,000	22,046,760	0.9871	6.664	6.596	6.664	6.392	6.936	3,284,559	6.7122	-6.67%
2014-10-15	0	1.050	1.040	1.050	1.000	1.130	19,202,000	20,419,050	1.0634	7.140	7.072	7.140	6.800	7.684	2,823,824	7.2310	-0.94%
2014-10-14	0	1.060	1.050	1.070	0.890	1.090	27,315,500	27,713,565	1.0146	7.208	7.140	7.276	6.052	7.412	4,016,985	6.8991	16.48%
2014-10-13	0	0.910	0.910	0.920	0.870	0.940	2,317,000	2,091,135	0.9025	6.188	6.188	6.256	5.916	6.392	340,735	6.1371	-1.09%
2014-10-10	0	0.920	0.910	0.920	0.890	0.930	5,180,500	4,721,100	0.9113	6.256	6.188	6.256	6.052	6.324	761,838	6.1970	-2.13%
2014-10-09	0	0.940	0.930	0.940	0.850	0.960	14,650,499	13,558,849	0.9255	6.392	6.324	6.392	5.780	6.528	2,154,485	6.2933	8.05%
2014-10-08	0	0.870	0.850	0.870	0.820	0.900	2,282,000	1,969,135	0.8629	5.916	5.780	5.916	5.576	6.120	335,588	5.8677	2.35%
2014-10-07	0	0.850	0.840	0.850	0.830	0.890	4,403,500	3,766,035	0.8552	5.780	5.712	5.780	5.644	6.052	647,574	5.8156	-1.16%
2014-10-06	0	0.860	0.860	0.870	0.840	0.880	2,513,000	2,158,710	0.8590	5.848	5.848	5.916	5.712	5.984	369,559	5.8413	1.18%
2014-10-03	0	0.850	0.850	0.860	0.830	0.890	2,740,664	2,324,456	0.8481	5.780	5.780	5.848	5.644	6.052	403,039	5.7673	-2.30%
2014-09-30	0	0.870	0.870	0.890	0.800	0.910	4,101,010	3,537,337	0.8626	5.916	5.916	6.052	5.440	6.188	603,090	5.8654	3.57%
2014-09-29	0	0.840	0.830	0.840	0.820	0.870	4,785,500	3,977,955	0.8313	5.712	5.644	5.712	5.576	5.916	703,750	5.6525	-5.62%
2014-09-26	0	0.890	0.880	0.890	0.870	0.930	6,616,000	5,918,475	0.8946	6.052	5.984	6.052	5.916	6.324	972,941	6.0831	0.00%
2014-09-25	0	0.890	0.880	0.900	0.880	0.930	4,831,855	4,391,658	0.9089	6.052	5.984	6.120	5.984	6.324	710,567	6.1805	-1.11%
2014-09-24	0	0.900	0.900	0.910	0.880	0.990	18,400,259	16,956,856	0.9216	6.120	6.120	6.188	5.984	6.732	2,705,920	6.2666	-7.22%
2014-09-23	0	0.970	0.960	0.980	0.850	1.010	39,390,500	37,846,275	0.9608	6.596	6.528	6.664	5.780	6.868	5,792,721	6.5334	6.59%
2014-09-22	0	0.910	0.890	0.900	0.790	0.920	39,508,000	34,068,906	0.8623	6.188	6.052	6.120	5.372	6.256	5,810,000	5.8638	12.35%
2014-09-19	0	0.810	0.810	0.820	0.690	0.810	34,378,059	26,805,478	0.7797	5.508	5.508	5.576	4.692	5.508	5,055,597	5.3021	15.71%
2014-09-18	0	0.700	0.680	0.700	0.670	0.760	24,585,500	17,606,815	0.7161	4.760	4.624	4.760	4.556	5.168	3,615,515	4.8698	4.48%
2014-09-17	0	0.670	0.650	0.670	0.650	0.690	1,395,500	924,020	0.6621	4.556	4.420	4.556	4.420	4.692	205,221	4.5026	-2.90%
2014-09-16	0	0.690	0.680	0.690	0.670	0.710	1,297,911	885,454	0.6822	4.692	4.624	4.692	4.556	4.828	190,869	4.6391	0.00%
2014-09-15	0	0.690	0.680	0.690	0.640	0.690	3,492,000	2,367,875	0.6781	4.692	4.624	4.692	4.352	4.692	513,529	4.6110	2.99%
2014-09-12	0	0.670	0.670	0.680	0.650	0.670	5,296,000	3,520,185	0.6647	4.556	4.556	4.624	4.420	4.556	778,824	4.5199	4.69%
2014-09-11	0	0.640	0.630	0.640	0.620	0.640	896,000	569,965	0.6361	4.352	4.284	4.352	4.216	4.352	131,765	4.3256	3.23%
2014-09-10	0	0.620	0.620	0.640	0.610	0.640	2,118,378	1,322,980	0.6245	4.216	4.216	4.352	4.148	4.352	311,526	4.2468	-3.12%
2014-09-08	0	0.640	0.630	0.640	0.620	0.670	4,822,000	3,048,335	0.6322	4.352	4.284	4.352	4.216	4.556	709,118	4.2988	-3.03%
2014-09-05	0	0.660	0.650	0.660	0.640	0.660	995,500	646,710	0.6496	4.488	4.420	4.488	4.352	4.488	146,397	4.4175	0.00%
2014-09-04	0	0.660	0.650	0.660	0.640	0.670	1,760,500	1,162,825	0.6605	4.488	4.420	4.488	4.352	4.556	258,897	4.4915	0.00%
2014-09-03	0	0.660	0.650	0.670	0.630	0.670	1,878,500	1,223,205	0.6512	4.488	4.420	4.556	4.284	4.556	276,250	4.4279	3.13%
2014-09-02	0	0.640	0.630	0.640	0.600	0.650	2,999,000	1,910,970	0.6372	4.352	4.284	4.352	4.080	4.420	441,029	4.3330	3.23%
2014-09-01	0	0.620	0.610	0.620	0.610	0.640	1,922,000	1,189,660	0.6190	4.216	4.148	4.216	4.148	4.352	282,647	4.2090	1.64%
2014-08-29	0	0.610	0.590	0.610	0.590	0.620	459,000	279,430	0.6088	4.148	4.012	4.148	4.012	4.216	67,500	4.1397	0.00%
2014-08-28	0	0.610	0.600	0.610	0.590	0.620	1,282,000	780,790	0.6090	4.148	4.080	4.148	4.012	4.216	188,529	4.1415	-1.61%
2014-08-27	0	0.620	0.610	0.620	0.600	0.640	4,926,500	3,069,785	0.6231	4.216	4.148	4.216	4.080	4.352	724,485	4.2372	3.33%
2014-08-26	0	0.600	0.590	0.600	0.590	0.650	9,692,500	5,898,685	0.6086	4.080	4.012	4.080	4.012	4.420	1,425,368	4.1384	-6.25%
2014-08-25	0	0.640	0.640	0.650	0.640	0.690	3,285,500	2,162,710	0.6583	4.352	4.352	4.420	4.352	4.692	483,162	4.4762	-5.88%
2014-08-22	0	0.680	0.680	0.690	0.670	0.700	3,607,500	2,470,615	0.6849	4.624	4.624	4.692	4.556	4.760	530,515	4.6570	0.00%
2014-08-21	0	0.680	0.670	0.680	0.650	0.690	6,267,000	4,209,575	0.6717	4.624	4.556	4.624	4.420	4.692	921,618	4.5676	-1.45%
2014-08-20	0	0.690	0.680	0.690	0.640	0.690	6,339,500	4,285,420	0.6760	4.692	4.624	4.692	4.352	4.692	932,279	4.5967	6.15%
2014-08-19	0	0.650	0.640	0.650	0.630	0.690	7,861,500	5,209,190	0.6626	4.420	4.352	4.420	4.284	4.692	1,156,103	4.5058	-5.80%
2014-08-18	0	0.690	0.680	0.690	0.670	0.690	8,551,000	5,864,305	0.6858	4.692	4.624	4.692	4.556	4.692	1,257,500	4.6635	1.47%
2014-08-15	0	0.680	0.670	0.680	0.670	0.700	5,155,500	3,545,635	0.6877	4.624	4.556	4.624	4.556	4.760	758,162	4.6766	0.00%
2014-08-14	0	0.680	0.680	0.690	0.660	0.690	7,915,000	5,355,255	0.6766	4.624	4.624	4.692	4.488	4.692	1,163,971	4.6009	0.00%
2014-08-13	0	0.680	0.670	0.680	0.640	0.700	8,915,000	5,969,745	0.6696	4.624	4.556	4.624	4.352	4.760	1,311,029	4.5535	3.03%
2014-08-12	0	0.660	0.650	0.660	0.610	0.660	6,686,475	4,236,384	0.6336	4.488	4.420	4.488	4.148	4.488	983,305	4.3083	3.13%
2014-08-11	0	0.640	0.630	0.640	0.630	0.680	9,138,000	5,984,370	0.6549	4.352	4.284	4.352	4.284	4.624	1,343,824	4.4532	-5.88%
2014-08-08	0	0.680	0.670	0.680	0.660	0.690	7,857,000	5,318,710	0.6769	4.624	4.556	4.624	4.488	4.692	1,155,441	4.6032	-1.45%
2014-08-07	0	0.690	0.680	0.690	0.670	0.710	9,579,500	6,607,465	0.6898	4.692	4.624	4.692	4.556	4.828	1,408,750	4.6903	2.99%
2014-08-06	0	0.670	0.670	0.680	0.660	0.720	23,160,300	15,891,349	0.6861	4.556	4.556	4.624	4.488	4.896	3,405,926	4.6658	-5.63%
2014-08-05	0	0.710	0.710	0.720	0.590	0.750	78,353,600	54,099,240	0.6904	4.828	4.828	4.896	4.012	5.100	11,522,588	4.6951	20.34%
2014-08-04	0	0.590	0.580	0.590	0.540	0.590	25,810,500	14,670,055	0.5684	4.012	3.944	4.012	3.672	4.012	3,795,662	3.8650	9.26%
2014-08-01	0	0.540	0.530	0.550	0.530	0.550	5,969,700	3,241,112	0.5429	3.672	3.604	3.740	3.604	3.740	877,897	3.6919	-3.57%
2014-07-31	0	0.560	0.550	0.560	0.550	0.580	6,044,900	3,401,257	0.5627	3.808	3.740	3.808	3.740	3.944	888,956	3.8261	-1.75%
2014-07-30	0	0.570	0.560	0.570	0.540	0.600	20,082,000	11,413,925	0.5684	3.876	3.808	3.876	3.672	4.080	2,953,235	3.8649	1.79%
2014-07-29	0	0.560	0.550	0.560	0.550	0.570	7,254,500	4,022,215	0.5544	3.808	3.740	3.808	3.740	3.876	1,066,838	3.7702	0.00%
2014-07-28	0	0.560	0.550	0.560	0.540	0.570	34,876,500	19,404,470	0.5564	3.808	3.740	3.808	3.672	3.876	5,128,897	3.7834	3.70%
2014-07-25	0	0.540	0.540	0.550	0.520	0.570	33,956,500	18,334,267	0.5399	3.672	3.672	3.740	3.536	3.876	4,993,603	3.6716	3.85%
2014-07-24	0	0.520	0.520	0.530	0.510	0.570	47,217,200	25,349,451	0.5369	3.536	3.536	3.604	3.468	3.876	6,943,706	3.6507	1.96%
2014-07-23	0	0.510	0.510	0.520	0.500	0.520	8,162,500	4,194,420	0.5139	3.468	3.468	3.536	3.400	3.536	1,200,368	3.4943	-1.92%
2014-07-22	0	0.520	0.510	0.520	0.495	0.540	16,163,000	8,358,895	0.5172	3.536	3.468	3.536	3.366	3.672	2,376,912	3.5167	6.12%
2014-07-21	0	0.490	0.490	0.495	0.490	0.500	1,124,000	555,380	0.4941	3.332	3.332	3.366	3.332	3.400	165,294	3.3600	-2.00%
2014-07-18	0	0.500	0.495	0.500	0.495	0.510	965,500	483,257	0.5005	3.400	3.366	3.400	3.366	3.468	141,985	3.4036	-1.96%
2014-07-17	0	0.510	0.500	0.510	0.495	0.510	2,099,500	1,051,965	0.5011	3.468	3.400	3.468	3.366	3.468	308,750	3.4072	0.00%
2014-07-16	0	0.510	0.495	0.510	0.495	0.510	698,500	351,212	0.5028	3.468	3.366	3.468	3.366	3.468	102,721	3.4191	2.00%
2014-07-15	0	0.500	0.495	0.500	0.495	0.500	511,000	254,497	0.4980	3.400	3.366	3.400	3.366	3.400	75,147	3.3867	1.01%
2014-07-14	0	0.495	0.490	0.495	0.490	0.500	849,500	420,467	0.4950	3.366	3.332	3.366	3.332	3.400	124,926	3.3657	0.00%
2014-07-11	0	0.495	0.485	0.495	0.485	0.495	959,500	469,775	0.4896	3.366	3.298	3.366	3.298	3.366	141,103	3.3293	1.02%
2014-07-10	0	0.490	0.485	0.490	0.485	0.500	2,068,740	1,019,427	0.4928	3.332	3.298	3.332	3.298	3.400	304,226	3.3509	0.00%
2014-07-09	0	0.490	0.490	0.495	0.490	0.500	805,500	398,487	0.4947	3.332	3.332	3.366	3.332	3.400	118,456	3.3640	-1.01%
2014-07-08	0	0.495	0.495	0.500	0.495	0.500	2,520,500	1,257,160	0.4988	3.366	3.366	3.400	3.366	3.400	370,662	3.3917	-2.94%
2014-07-07	0	0.510	0.500	0.510	0.510	0.530	2,284,500	1,189,210	0.5206	3.468	3.400	3.468	3.468	3.604	335,956	3.5398	0.00%
2014-07-04	0	0.510	0.510	0.520	0.510	0.550	2,032,500	1,061,970	0.5225	3.468	3.468	3.536	3.468	3.740	298,897	3.5530	-1.92%
2014-07-03	0	0.520	0.510	0.520	0.490	0.530	4,785,000	2,412,882	0.5043	3.536	3.468	3.536	3.332	3.604	703,676	3.4290	5.05%
2014-07-02	0	0.495	0.490	0.495	0.480	0.500	6,653,000	3,217,472	0.4836	3.366	3.332	3.366	3.264	3.400	978,382	3.2886	1.02%
2014-06-30	0	0.490	0.480	0.490	0.480	0.510	1,597,000	776,880	0.4865	3.332	3.264	3.332	3.264	3.468	234,853	3.3079	-2.00%
2014-06-27	0	0.500	0.495	0.500	0.490	0.500	1,862,500	924,675	0.4965	3.400	3.366	3.400	3.332	3.400	273,897	3.3760	1.01%
2014-06-26	0	0.495	0.490	0.495	0.490	0.500	274,000	135,137	0.4932	3.366	3.332	3.366	3.332	3.400	40,294	3.3538	0.00%
2014-06-25	0	0.495	0.485	0.495	0.480	0.500	13,951,500	6,941,507	0.4975	3.366	3.298	3.366	3.264	3.400	2,051,691	3.3833	0.00%
2014-06-24	0	0.495	0.490	0.500	0.490	0.530	5,099,500	2,554,425	0.5009	3.366	3.332	3.400	3.332	3.604	749,926	3.4062	-6.60%
2014-06-23	0	0.530	0.520	0.530	0.520	0.540	4,919,157	2,600,576	0.5287	3.604	3.536	3.604	3.536	3.672	723,405	3.5949	0.00%
2014-06-20	0	0.530	0.520	0.530	0.520	0.530	3,306,000	1,741,400	0.5267	3.604	3.536	3.604	3.536	3.604	486,176	3.5818	-1.85%
2014-06-19	0	0.540	0.530	0.540	0.520	0.550	1,419,500	760,330	0.5356	3.672	3.604	3.672	3.536	3.740	208,750	3.6423	1.89%
2014-06-18	0	0.530	0.520	0.530	0.530	0.540	2,131,500	1,134,645	0.5323	3.604	3.536	3.604	3.604	3.672	313,456	3.6198	-1.85%
2014-06-17	0	0.540	0.530	0.540	0.520	0.550	3,252,200	1,721,215	0.5292	3.672	3.604	3.672	3.536	3.740	478,265	3.5989	1.89%
2014-06-16	0	0.530	0.530	0.540	0.530	0.570	4,124,000	2,234,700	0.5419	3.604	3.604	3.672	3.604	3.876	606,471	3.6848	-5.36%
2014-06-13	0	0.560	0.550	0.560	0.520	0.580	8,864,500	4,882,340	0.5508	3.808	3.740	3.808	3.536	3.944	1,303,603	3.7453	7.69%
2014-06-12	0	0.520	0.520	0.530	0.520	0.550	2,833,500	1,513,690	0.5342	3.536	3.536	3.604	3.536	3.740	416,691	3.6326	-3.70%
2014-06-11	0	0.540	0.530	0.550	0.530	0.550	2,602,500	1,399,752	0.5378	3.672	3.604	3.740	3.604	3.740	382,721	3.6574	-1.82%
2014-06-10	0	0.550	0.540	0.550	0.530	0.560	5,640,000	3,087,162	0.5474	3.740	3.672	3.740	3.604	3.808	829,412	3.7221	-1.79%
2014-06-09	0	0.560	0.550	0.560	0.540	0.560	4,024,690	2,201,400	0.5470	3.808	3.740	3.808	3.672	3.808	591,866	3.7194	0.00%
2014-06-06	0	0.560	0.550	0.570	0.540	0.580	7,798,500	4,353,365	0.5582	3.808	3.740	3.876	3.672	3.944	1,146,838	3.7960	0.00%
2014-06-05	0	0.560	0.560	0.570	0.550	0.580	1,714,000	965,690	0.5634	3.808	3.808	3.876	3.740	3.944	252,059	3.8312	-3.45%
2014-06-04	0	0.580	0.570	0.580	0.570	0.600	3,434,000	1,980,102	0.5766	3.944	3.876	3.944	3.876	4.080	505,000	3.9210	-1.69%
2014-06-03	0	0.590	0.580	0.590	0.570	0.600	1,406,000	824,370	0.5863	4.012	3.944	4.012	3.876	4.080	206,765	3.9870	-1.67%
2014-05-30	0	0.600	0.580	0.600	0.580	0.600	1,284,500	762,445	0.5936	4.080	3.944	4.080	3.944	4.080	188,897	4.0363	1.69%
2014-05-29	0	0.590	0.570	0.590	0.570	0.610	2,422,500	1,432,485	0.5913	4.012	3.876	4.012	3.876	4.148	356,250	4.0210	-1.67%
2014-05-28	0	0.600	0.590	0.600	0.580	0.620	1,339,000	798,905	0.5966	4.080	4.012	4.080	3.944	4.216	196,912	4.0572	0.00%
2014-05-27	0	0.600	0.580	0.600	0.570	0.600	2,255,299	1,325,884	0.5879	4.080	3.944	4.080	3.876	4.080	331,662	3.9977	3.45%
2014-05-26	0	0.580	0.570	0.580	0.570	0.640	2,693,500	1,627,780	0.6043	3.944	3.876	3.944	3.876	4.352	396,103	4.1095	-7.94%
2014-05-23	0	0.630	0.610	0.630	0.610	0.630	1,358,000	850,350	0.6262	4.284	4.148	4.284	4.148	4.284	199,706	4.2580	0.00%
2014-05-22	0	0.630	0.630	0.640	0.610	0.650	4,636,799	2,913,266	0.6283	4.284	4.284	4.352	4.148	4.420	681,882	4.2724	0.00%
2014-05-21	0	0.630	0.620	0.630	0.620	0.650	3,130,500	1,982,725	0.6334	4.284	4.216	4.284	4.216	4.420	460,368	4.3068	1.61%
2014-05-20	0	0.620	0.610	0.620	0.600	0.620	1,092,000	673,407	0.6167	4.216	4.148	4.216	4.080	4.216	160,588	4.1934	1.64%
2014-05-19	0	0.610	0.600	0.610	0.600	0.630	1,676,000	1,029,978	0.6145	4.148	4.080	4.148	4.080	4.284	246,471	4.1789	-3.17%
2014-05-16	0	0.630	0.620	0.630	0.600	0.690	5,054,500	3,243,575	0.6417	4.284	4.216	4.284	4.080	4.692	743,309	4.3637	5.00%
2014-05-15	0	0.600	0.590	0.600	0.590	0.610	1,683,500	1,012,080	0.6012	4.080	4.012	4.080	4.012	4.148	247,574	4.0880	0.00%
2014-05-14	0	0.600	0.590	0.600	0.580	0.610	4,608,567	2,757,058	0.5982	4.080	4.012	4.080	3.944	4.148	677,730	4.0681	0.00%
2014-05-13	0	0.600	0.590	0.600	0.590	0.620	2,848,500	1,713,135	0.6014	4.080	4.012	4.080	4.012	4.216	418,897	4.0896	-1.64%
2014-05-12	0	0.610	0.590	0.600	0.600	0.630	3,316,500	2,056,080	0.6200	4.148	4.012	4.080	4.080	4.284	487,721	4.2157	-3.17%
2014-05-09	0	0.630	0.620	0.630	0.620	0.680	604,000	381,650	0.6319	4.284	4.216	4.284	4.216	4.624	88,824	4.2967	-1.56%
2014-05-08	0	0.640	0.630	0.650	0.620	0.670	1,221,908	780,918	0.6391	4.352	4.284	4.420	4.216	4.556	179,692	4.3459	-3.03%
2014-05-07	0	0.660	0.650	0.660	0.620	0.670	1,346,000	873,780	0.6492	4.488	4.420	4.488	4.216	4.556	197,941	4.4143	1.54%
2014-05-05	0	0.650	0.640	0.650	0.610	0.670	598,000	382,480	0.6396	4.420	4.352	4.420	4.148	4.556	87,941	4.3493	0.00%
2014-05-02	0	0.650	0.620	0.650	0.610	0.650	1,056,500	669,925	0.6341	4.420	4.216	4.420	4.148	4.420	155,368	4.3119	1.56%
2014-04-30	0	0.640	0.600	0.640	0.580	0.650	1,460,200	899,705	0.6162	4.352	4.080	4.352	3.944	4.420	214,735	4.1898	-1.54%
2014-04-29	0	0.650	0.630	0.650	0.620	0.660	684,500	432,625	0.6320	4.420	4.284	4.420	4.216	4.488	100,662	4.2978	0.00%
2014-04-28	0	0.650	0.640	0.650	0.640	0.660	2,111,566	1,381,187	0.6541	4.420	4.352	4.420	4.352	4.488	310,524	4.4479	-1.52%
2014-04-25	0	0.660	0.650	0.660	0.650	0.680	741,000	489,215	0.6602	4.488	4.420	4.488	4.420	4.624	108,971	4.4894	-1.49%
2014-04-24	0	0.670	0.670	0.680	0.660	0.680	1,464,700	982,781	0.6710	4.556	4.556	4.624	4.488	4.624	215,397	4.5626	0.00%
2014-04-23	0	0.670	0.660	0.680	0.650	0.680	4,096,422	2,743,905	0.6698	4.556	4.488	4.624	4.420	4.624	602,415	4.5548	-1.47%
2014-04-22	0	0.680	0.670	0.680	0.670	0.700	956,500	643,660	0.6729	4.624	4.556	4.624	4.556	4.760	140,662	4.5759	-2.86%
2014-04-17	0	0.700	0.680	0.700	0.680	0.700	592,500	410,770	0.6933	4.760	4.624	4.760	4.624	4.760	87,132	4.7143	0.00%
2014-04-16	0	0.700	0.680	0.700	0.660	0.700	2,696,500	1,839,895	0.6823	4.760	4.624	4.760	4.488	4.760	396,544	4.6398	1.45%
2014-04-15	0	0.690	0.680	0.700	0.680	0.710	2,354,500	1,626,390	0.6908	4.692	4.624	4.760	4.624	4.828	346,250	4.6972	0.00%
2014-04-14	0	0.690	0.690	0.700	0.680	0.700	367,000	252,725	0.6886	4.692	4.692	4.760	4.624	4.760	53,971	4.6826	-1.43%
2014-04-11	0	0.700	0.690	0.700	0.670	0.710	2,179,000	1,508,645	0.6924	4.760	4.692	4.760	4.556	4.828	320,441	4.7080	-1.41%
2014-04-10	0	0.710	0.710	0.720	0.690	0.730	4,457,500	3,160,492	0.7090	4.828	4.828	4.896	4.692	4.964	655,515	4.8214	-1.39%
2014-04-09	0	0.720	0.710	0.720	0.710	0.750	5,905,500	4,293,235	0.7270	4.896	4.828	4.896	4.828	5.100	868,456	4.9435	2.86%
2014-04-08	0	0.700	0.690	0.700	0.690	0.710	1,326,500	932,770	0.7032	4.760	4.692	4.760	4.692	4.828	195,074	4.7816	-1.41%
2014-04-07	0	0.710	0.710	0.720	0.700	0.750	3,426,000	2,437,550	0.7115	4.828	4.828	4.896	4.760	5.100	503,824	4.8381	2.90%
2014-04-04	0	0.690	0.690	0.700	0.690	0.720	951,000	665,650	0.6999	4.692	4.692	4.760	4.692	4.896	139,853	4.7596	-2.82%
2014-04-03	0	0.710	0.700	0.710	0.690	0.710	732,000	514,495	0.7029	4.828	4.760	4.828	4.692	4.828	107,647	4.7795	1.43%
2014-04-02	0	0.700	0.700	0.710	0.680	0.710	3,175,000	2,224,625	0.7007	4.760	4.760	4.828	4.624	4.828	466,912	4.7646	0.00%
2014-04-01	0	0.700	0.690	0.700	0.680	0.720	3,580,500	2,492,110	0.6960	4.760	4.692	4.760	4.624	4.896	526,544	4.7330	-4.11%
2014-03-31	0	0.730	0.730	0.760	0.670	0.750	9,464,000	6,670,600	0.7048	4.964	4.964	5.168	4.556	5.100	1,391,765	4.7929	1.39%
2014-03-28	0	0.720	0.710	0.720	0.700	0.750	604,456	431,630	0.7141	4.896	4.828	4.896	4.760	5.100	88,891	4.8557	1.41%
2014-03-27	0	0.710	0.710	0.720	0.700	0.740	3,800,500	2,757,120	0.7255	4.828	4.828	4.896	4.760	5.032	558,897	4.9331	-1.39%
2014-03-26	0	0.720	0.720	0.730	0.720	0.800	4,131,500	3,050,042	0.7382	4.896	4.896	4.964	4.896	5.440	607,574	5.0200	-6.49%
2014-03-25	0	0.770	0.760	0.770	0.760	0.830	2,406,000	1,868,970	0.7768	5.236	5.168	5.236	5.168	5.644	353,824	5.2822	-3.75%
2014-03-24	0	0.800	0.790	0.800	0.790	0.850	2,726,924	2,274,637	0.8341	5.440	5.372	5.440	5.372	5.780	401,018	5.6722	-5.88%
2014-03-21	0	0.850	0.820	0.850	0.800	0.860	7,335,465	6,142,584	0.8374	5.780	5.576	5.780	5.440	5.848	1,078,745	5.6942	1.19%
2014-03-20	0	0.840	0.800	0.840	0.800	0.840	2,502,280	2,023,336	0.8086	5.712	5.440	5.712	5.440	5.712	367,982	5.4985	3.70%
2014-03-19	0	0.810	0.800	0.820	0.780	0.850	1,079,000	864,986	0.8017	5.508	5.440	5.576	5.304	5.780	158,676	5.4513	-1.22%
2014-03-18	0	0.820	0.810	0.820	0.800	0.850	3,167,500	2,592,920	0.8186	5.576	5.508	5.576	5.440	5.780	465,809	5.5665	7.89%
2014-03-17	0	0.760	0.760	0.770	0.750	0.790	1,877,043	1,440,652	0.7675	5.168	5.168	5.236	5.100	5.372	276,036	5.2191	-3.80%
2014-03-14	0	0.790	0.780	0.790	0.760	0.810	942,684	739,691	0.7847	5.372	5.304	5.372	5.168	5.508	138,630	5.3357	0.00%
2014-03-13	0	0.790	0.790	0.800	0.760	0.840	1,489,500	1,168,480	0.7845	5.372	5.372	5.440	5.168	5.712	219,044	5.3345	-2.47%
2014-03-12	0	0.810	0.800	0.810	0.780	0.820	2,158,500	1,705,580	0.7902	5.508	5.440	5.508	5.304	5.576	317,426	5.3731	-1.22%
2014-03-11	0	0.820	0.800	0.820	0.770	0.920	7,946,000	6,536,925	0.8227	5.576	5.440	5.576	5.236	6.256	1,168,529	5.5941	-7.87%
2014-03-10	0	0.890	0.880	0.890	0.850	0.920	5,678,400	5,067,909	0.8925	6.052	5.984	6.052	5.780	6.256	835,059	6.0689	1.14%
2014-03-07	0	0.880	0.870	0.880	0.870	0.930	1,048,000	936,060	0.8932	5.984	5.916	5.984	5.916	6.324	154,118	6.0737	0.00%
2014-03-06	0	0.880	0.890	0.900	0.850	0.900	1,809,500	1,588,535	0.8779	5.984	6.052	6.120	5.780	6.120	266,103	5.9696	-1.12%
2014-03-05	0	0.890	0.870	0.900	0.840	0.910	4,870,500	4,259,470	0.8745	6.052	5.916	6.120	5.712	6.188	716,250	5.9469	3.49%
2014-03-04	0	0.860	0.860	0.870	0.830	0.920	3,939,500	3,432,980	0.8714	5.848	5.848	5.916	5.644	6.256	579,338	5.9257	3.61%
2014-03-03	0	0.830	0.830	0.850	0.810	0.940	4,893,000	4,392,011	0.8976	5.644	5.644	5.780	5.508	6.392	719,559	6.1038	-11.70%
2014-02-28	0	0.940	0.930	0.940	0.850	0.940	7,642,500	6,902,762	0.9032	6.392	6.324	6.392	5.780	6.392	1,123,897	6.1418	8.05%
2014-02-27	0	0.870	0.860	0.880	0.790	0.910	12,495,500	10,639,700	0.8515	5.916	5.848	5.984	5.372	6.188	1,837,574	5.7901	17.57%
2014-02-26	0	0.740	0.740	0.750	0.740	0.770	753,000	564,705	0.7499	5.032	5.032	5.100	5.032	5.236	110,735	5.0996	-3.90%
2014-02-25	0	0.770	0.760	0.770	0.740	0.780	1,951,000	1,474,585	0.7558	5.236	5.168	5.236	5.032	5.304	286,912	5.1395	1.32%
2014-02-24	0	0.760	0.750	0.770	0.740	0.780	1,843,000	1,398,047	0.7586	5.168	5.100	5.236	5.032	5.304	271,029	5.1583	-1.30%
2014-02-21	0	0.770	0.760	0.770	0.750	0.790	1,878,450	1,443,274	0.7683	5.236	5.168	5.236	5.100	5.372	276,243	5.2247	0.00%
2014-02-20	0	0.770	0.770	0.780	0.760	0.800	1,121,000	866,855	0.7733	5.236	5.236	5.304	5.168	5.440	164,853	5.2584	-2.53%
2014-02-19	0	0.790	0.780	0.790	0.780	0.800	1,084,500	854,980	0.7884	5.372	5.304	5.372	5.304	5.440	159,485	5.3609	0.00%
2014-02-18	0	0.790	0.790	0.800	0.780	0.800	809,000	639,552	0.7905	5.372	5.372	5.440	5.304	5.440	118,971	5.3757	1.28%
2014-02-17	0	0.780	0.770	0.780	0.760	0.830	3,916,000	3,083,912	0.7875	5.304	5.236	5.304	5.168	5.644	575,882	5.3551	-3.70%
2014-02-14	0	0.810	0.810	0.820	0.800	0.890	4,015,000	3,373,485	0.8402	5.508	5.508	5.576	5.440	6.052	590,441	5.7135	-1.22%
2014-02-13	0	0.820	0.820	0.830	0.820	0.860	1,122,500	936,550	0.8343	5.576	5.576	5.644	5.576	5.848	165,074	5.6735	-2.38%
2014-02-12	0	0.840	0.830	0.840	0.820	0.870	3,146,000	2,616,705	0.8318	5.712	5.644	5.712	5.576	5.916	462,647	5.6559	-1.18%
2014-02-11	0	0.850	0.840	0.850	0.830	0.880	1,965,450	1,662,650	0.8459	5.780	5.712	5.780	5.644	5.984	289,037	5.7524	-3.41%
2014-02-10	0	0.880	0.880	0.890	0.780	0.940	3,876,500	3,454,000	0.8910	5.984	5.984	6.052	5.304	6.392	570,074	6.0589	11.39%
2014-02-07	0	0.790	0.790	0.800	0.780	0.810	1,588,315	1,264,108	0.7959	5.372	5.372	5.440	5.304	5.508	233,576	5.4120	0.00%
2014-02-06	0	0.790	0.790	0.800	0.770	0.800	3,495,000	2,748,510	0.7864	5.372	5.372	5.440	5.236	5.440	513,971	5.3476	0.00%
2014-02-05	0	0.790	0.780	0.800	0.790	0.820	3,711,000	2,965,155	0.7990	5.372	5.304	5.440	5.372	5.576	545,735	5.4333	-1.25%
2014-02-04	0	0.800	0.790	0.800	0.780	0.840	1,823,400	1,454,236	0.7975	5.440	5.372	5.440	5.304	5.712	268,147	5.4233	-4.76%
2014-01-30	0	0.840	0.820	0.840	0.800	0.840	1,723,000	1,397,130	0.8109	5.712	5.576	5.712	5.440	5.712	253,382	5.5139	5.00%
2014-01-29	0	0.800	0.790	0.800	0.790	0.830	1,651,500	1,325,055	0.8023	5.440	5.372	5.440	5.372	5.644	242,868	5.4559	-2.44%
2014-01-28	0	0.820	0.810	0.820	0.810	0.830	1,207,000	986,890	0.8176	5.576	5.508	5.576	5.508	5.644	177,500	5.5599	-3.53%
2014-01-27	0	0.850	0.830	0.850	0.800	0.880	3,420,000	2,862,945	0.8371	5.780	5.644	5.780	5.440	5.984	502,941	5.6924	-3.41%
2014-01-24	0	0.880	0.880	0.890	0.870	0.890	5,062,000	4,453,385	0.8798	5.984	5.984	6.052	5.916	6.052	744,412	5.9824	-2.22%
2014-01-23	0	0.900	0.890	0.900	0.890	0.910	1,054,000	948,700	0.9001	6.120	6.052	6.120	6.052	6.188	155,000	6.1206	-2.17%
2014-01-22	0	0.920	0.910	0.920	0.900	0.920	2,509,000	2,277,170	0.9076	6.256	6.188	6.256	6.120	6.256	368,971	6.1717	0.00%
2014-01-21	0	0.920	0.910	0.920	0.910	0.940	1,117,500	1,031,460	0.9230	6.256	6.188	6.256	6.188	6.392	164,338	6.2764	-1.08%
2014-01-20	0	0.930	0.920	0.930	0.920	0.930	3,290,000	3,043,252	0.9250	6.324	6.256	6.324	6.256	6.324	483,824	6.2900	1.09%
2014-01-17	0	0.920	0.920	0.930	0.900	0.940	479,000	441,515	0.9217	6.256	6.256	6.324	6.120	6.392	70,441	6.2679	1.10%
2014-01-16	0	0.910	0.910	0.930	0.910	0.940	3,049,935	2,804,823	0.9196	6.188	6.188	6.324	6.188	6.392	448,520	6.2535	-4.21%
2014-01-15	0	0.950	0.940	0.950	0.930	0.970	3,463,500	3,259,655	0.9411	6.460	6.392	6.460	6.324	6.596	509,338	6.3998	-1.04%
2014-01-14	0	0.960	0.950	0.960	0.950	0.960	627,500	600,135	0.9564	6.528	6.460	6.528	6.460	6.528	92,279	6.5035	-2.04%
2014-01-13	0	0.980	0.970	0.980	0.950	1.010	2,540,500	2,482,760	0.9773	6.664	6.596	6.664	6.460	6.868	373,603	6.6455	-2.00%
2014-01-10	0	1.000	0.990	1.000	1.000	1.040	552,000	560,140	1.0147	6.800	6.732	6.800	6.800	7.072	81,176	6.9003	-2.91%
2014-01-09	0	1.030	1.020	1.030	1.020	1.030	2,068,000	2,112,590	1.0216	7.004	6.936	7.004	6.936	7.004	304,118	6.9466	1.98%
2014-01-08	0	1.010	1.000	1.010	0.990	1.020	589,000	592,910	1.0066	6.868	6.800	6.868	6.732	6.936	86,618	6.8451	1.00%
2014-01-07	0	1.000	0.990	1.000	0.990	1.030	608,430	615,527	1.0117	6.800	6.732	6.800	6.732	7.004	89,475	6.8793	1.01%
2014-01-06	0	0.990	0.990	1.010	0.980	1.010	997,000	990,900	0.9939	6.732	6.732	6.868	6.664	6.868	146,618	6.7584	-1.98%
2014-01-03	0	1.010	1.010	1.020	0.980	1.020	1,113,000	1,110,960	0.9982	6.868	6.868	6.936	6.664	6.936	163,676	6.7875	-1.94%
2014-01-02	0	1.030	1.010	1.030	1.000	1.070	2,158,000	2,221,090	1.0292	7.004	6.868	7.004	6.800	7.276	317,353	6.9988	0.00%
2013-12-31	0	1.030	1.020	1.030	1.000	1.030	1,001,000	1,010,108	1.0091	7.004	6.936	7.004	6.800	7.004	147,206	6.8619	0.98%
2013-12-30	0	1.020	1.010	1.020	1.010	1.030	529,000	535,100	1.0115	6.936	6.868	6.936	6.868	7.004	77,794	6.8784	0.99%
2013-12-27	0	1.010	1.010	1.020	1.000	1.030	528,500	533,885	1.0102	6.868	6.868	6.936	6.800	7.004	77,721	6.8693	-0.98%
2013-12-24	0	1.020	1.010	1.030	1.010	1.050	363,378	371,065	1.0212	6.936	6.868	7.004	6.868	7.140	53,438	6.9438	-1.92%
2013-12-23	0	1.040	1.020	1.040	0.980	1.040	4,776,000	4,840,795	1.0136	7.072	6.936	7.072	6.664	7.072	702,353	6.8923	2.97%
2013-12-20	0	1.010	0.990	1.010	0.990	1.040	2,175,500	2,181,050	1.0026	6.868	6.732	6.868	6.732	7.072	319,926	6.8173	-0.98%
2013-12-19	0	1.020	1.000	1.020	1.000	1.030	5,969,000	6,034,900	1.0110	6.936	6.800	6.936	6.800	7.004	877,794	6.8751	0.99%
2013-12-18	0	1.010	1.000	1.020	0.990	1.020	1,271,500	1,277,636	1.0048	6.868	6.800	6.936	6.732	6.936	186,985	6.8328	0.00%
2013-12-17	0	1.010	1.000	1.020	0.990	1.030	3,116,000	3,123,770	1.0025	6.868	6.800	6.936	6.732	7.004	458,235	6.8170	0.00%
2013-12-16	0	1.010	1.020	1.030	0.990	1.080	4,104,000	4,178,005	1.0180	6.868	6.936	7.004	6.732	7.344	603,529	6.9226	-6.48%
2013-12-13	0	1.080	1.070	1.080	1.050	1.110	5,224,902	5,637,019	1.0789	7.344	7.276	7.344	7.140	7.548	768,368	7.3364	1.89%
2013-12-12	0	1.060	1.060	1.070	1.030	1.080	3,380,500	3,566,417	1.0550	7.208	7.208	7.276	7.004	7.344	497,132	7.1740	2.91%
2013-12-11	0	1.030	1.040	1.050	1.020	1.070	2,833,500	2,934,105	1.0355	7.004	7.072	7.140	6.936	7.276	416,691	7.0414	-1.90%
2013-12-10	0	1.050	1.050	1.060	1.050	1.080	2,658,500	2,819,032	1.0604	7.140	7.140	7.208	7.140	7.344	390,956	7.2106	0.00%
2013-12-09	0	1.050	1.040	1.050	1.020	1.080	2,478,000	2,600,940	1.0496	7.140	7.072	7.140	6.936	7.344	364,412	7.1374	-1.87%
2013-12-06	0	1.070	1.050	1.070	1.020	1.070	2,525,000	2,636,537	1.0442	7.276	7.140	7.276	6.936	7.276	371,324	7.1004	0.94%
2013-12-05	0	1.060	1.060	1.070	1.030	1.100	9,468,124	10,045,994	1.0610	7.208	7.208	7.276	7.004	7.480	1,392,371	7.2150	-4.50%
2013-12-04	0	1.110	1.100	1.110	1.090	1.150	3,254,500	3,651,960	1.1221	7.548	7.480	7.548	7.412	7.820	478,603	7.6305	0.00%
2013-12-03	0	1.110	1.100	1.110	1.090	1.150	5,351,100	5,937,195	1.1095	7.548	7.480	7.548	7.412	7.820	786,926	7.5448	-2.63%
2013-12-02	0	1.140	1.130	1.140	1.130	1.230	6,945,150	8,138,105	1.1718	7.752	7.684	7.752	7.684	8.364	1,021,346	7.9680	-6.56%
2013-11-29	0	1.220	1.210	1.220	1.210	1.270	2,068,125	2,549,567	1.2328	8.296	8.228	8.296	8.228	8.636	304,136	8.3830	-3.17%
2013-11-28	0	1.260	1.240	1.260	1.240	1.270	1,507,625	1,901,440	1.2612	8.568	8.432	8.568	8.432	8.636	221,710	8.5763	-1.56%
2013-11-27	0	1.280	1.270	1.280	1.270	1.300	1,671,500	2,152,290	1.2876	8.704	8.636	8.704	8.636	8.840	245,809	8.7560	0.00%
2013-11-26	0	1.280	1.280	1.290	1.280	1.330	1,004,500	1,306,030	1.3002	8.704	8.704	8.772	8.704	9.044	147,721	8.8412	-4.48%
2013-11-25	0	1.340	1.330	1.340	1.340	1.390	1,435,500	1,947,005	1.3563	9.112	9.044	9.112	9.112	9.452	211,103	9.2230	-0.74%
2013-11-22	0	1.350	1.340	1.360	1.350	1.390	2,308,500	3,161,977	1.3697	9.180	9.112	9.248	9.180	9.452	339,485	9.3140	0.75%
2013-11-21	0	1.340	1.340	1.350	1.310	1.370	1,630,400	2,175,716	1.3345	9.112	9.112	9.180	8.908	9.316	239,765	9.0744	-0.74%
2013-11-20	0	1.350	1.350	1.360	1.310	1.360	4,240,000	5,643,585	1.3310	9.180	9.180	9.248	8.908	9.248	623,529	9.0510	3.05%
2013-11-19	0	1.310	1.290	1.310	1.280	1.350	2,269,500	2,951,630	1.3006	8.908	8.772	8.908	8.704	9.180	333,750	8.8438	0.77%
2013-11-18	0	1.300	1.290	1.310	1.260	1.310	3,458,500	4,431,940	1.2815	8.840	8.772	8.908	8.568	8.908	508,603	8.7139	3.17%
2013-11-15	0	1.260	1.250	1.260	1.250	1.310	3,277,220	4,224,758	1.2891	8.568	8.500	8.568	8.500	8.908	481,944	8.7661	-0.79%
2013-11-14	0	1.270	1.270	1.280	1.260	1.320	1,141,900	1,477,820	1.2942	8.636	8.636	8.704	8.568	8.976	167,926	8.8004	0.79%
2013-11-13	0	1.260	1.250	1.260	1.240	1.290	1,165,000	1,459,050	1.2524	8.568	8.500	8.568	8.432	8.772	171,324	8.5163	-1.56%
2013-11-12	0	1.280	1.260	1.280	1.260	1.370	3,665,000	4,795,840	1.3086	8.704	8.568	8.704	8.568	9.316	538,971	8.8981	-5.19%
2013-11-11	0	1.350	1.350	1.360	1.300	1.430	6,833,500	9,425,324	1.3793	9.180	9.180	9.248	8.840	9.724	1,004,926	9.3791	3.05%
2013-11-08	0	1.310	1.300	1.320	1.240	1.320	3,147,500	4,065,710	1.2917	8.908	8.840	8.976	8.432	8.976	462,868	8.7837	0.77%
2013-11-07	0	1.300	1.290	1.300	1.230	1.310	2,127,252	2,730,102	1.2834	8.840	8.772	8.840	8.364	8.908	312,831	8.7271	2.36%
2013-11-06	0	1.270	1.270	1.280	1.210	1.330	23,566,000	28,970,385	1.2293	8.636	8.636	8.704	8.228	9.044	3,465,588	8.3594	5.83%
2013-11-05	0	1.200	1.190	1.200	1.170	1.250	2,888,500	3,507,575	1.2143	8.160	8.092	8.160	7.956	8.500	424,779	8.2574	-2.44%
2013-11-04	0	1.230	1.230	1.240	1.230	1.270	1,895,500	2,366,580	1.2485	8.364	8.364	8.432	8.364	8.636	278,750	8.4900	-1.60%
2013-11-01	0	1.250	1.240	1.250	1.230	1.310	3,982,640	4,968,630	1.2476	8.500	8.432	8.500	8.364	8.908	585,682	8.4835	-1.57%
2013-10-31	0	1.270	1.270	1.280	1.220	1.290	31,498,500	39,078,687	1.2407	8.636	8.636	8.704	8.296	8.772	4,632,132	8.4364	3.25%
2013-10-30	0	1.230	1.220	1.230	1.180	1.230	3,186,000	3,873,202	1.2157	8.364	8.296	8.364	8.024	8.364	468,529	8.2667	6.03%
2013-10-29	0	1.160	1.150	1.160	1.160	1.180	27,248,500	31,999,197	1.1743	7.888	7.820	7.888	7.888	8.024	4,007,132	7.9856	0.00%
2013-10-28	0	1.160	1.150	1.160	1.150	1.190	1,755,500	2,036,245	1.1599	7.888	7.820	7.888	7.820	8.092	258,162	7.8875	0.00%
2013-10-25	0	1.160	1.160	1.170	1.150	1.200	1,241,500	1,460,770	1.1766	7.888	7.888	7.956	7.820	8.160	182,574	8.0010	-2.52%
2013-10-24	0	1.190	1.190	1.200	1.190	1.220	800,000	960,590	1.2007	8.092	8.092	8.160	8.092	8.296	117,647	8.1650	-4.03%
2013-10-23	0	1.240	1.230	1.240	1.230	1.260	1,325,000	1,645,905	1.2422	8.432	8.364	8.432	8.364	8.568	194,853	8.4469	0.81%
2013-10-22	0	1.230	1.220	1.230	1.210	1.250	638,000	786,305	1.2325	8.364	8.296	8.364	8.228	8.500	93,824	8.3807	1.65%
2013-10-21	0	1.210	1.210	1.220	1.200	1.230	1,534,500	1,858,810	1.2113	8.228	8.228	8.296	8.160	8.364	225,662	8.2372	2.54%
2013-10-18	0	1.180	1.180	1.190	1.170	1.210	2,049,000	2,434,310	1.1880	8.024	8.024	8.092	7.956	8.228	301,324	8.0787	0.85%
2013-10-17	0	1.170	1.170	1.190	1.170	1.250	4,889,180	5,898,679	1.2065	7.956	7.956	8.092	7.956	8.500	718,997	8.2040	-2.50%
2013-10-16	0	1.200	1.200	1.210	1.200	1.250	2,368,500	2,866,530	1.2103	8.160	8.160	8.228	8.160	8.500	348,309	8.2299	-2.44%
2013-10-15	0	1.230	1.220	1.240	1.220	1.290	3,317,000	4,105,955	1.2379	8.364	8.296	8.432	8.296	8.772	487,794	8.4174	-2.38%
2013-10-11	0	1.260	1.260	1.270	1.260	1.320	2,190,000	2,817,283	1.2864	8.568	8.568	8.636	8.568	8.976	322,059	8.7477	-0.79%
2013-10-10	0	1.270	1.270	1.280	1.230	1.310	25,272,500	31,670,715	1.2532	8.636	8.636	8.704	8.364	8.908	3,716,544	8.5215	1.60%
2013-10-09	0	1.250	1.240	1.250	1.230	1.260	3,285,726	4,086,635	1.2438	8.500	8.432	8.500	8.364	8.568	483,195	8.4575	-1.57%
2013-10-08	0	1.270	1.270	1.280	1.260	1.300	4,833,000	6,145,315	1.2715	8.636	8.636	8.704	8.568	8.840	710,735	8.6464	-2.31%
2013-10-07	0	1.300	1.290	1.300	1.290	1.370	1,714,500	2,246,107	1.3101	8.840	8.772	8.840	8.772	9.316	252,132	8.9084	-2.26%
2013-10-04	0	1.330	1.320	1.330	1.260	1.330	2,547,500	3,303,997	1.2970	9.044	8.976	9.044	8.568	9.044	374,632	8.8193	3.91%
2013-10-03	0	1.280	1.280	1.300	1.260	1.350	3,085,000	3,986,805	1.2923	8.704	8.704	8.840	8.568	9.180	453,676	8.7878	-3.03%
2013-10-02	0	1.320	1.300	1.320	1.300	1.420	5,703,000	7,633,670	1.3385	8.976	8.840	8.976	8.840	9.656	838,676	9.1020	-5.04%
2013-09-30	0	1.390	1.390	1.410	1.380	1.480	3,415,000	4,787,345	1.4019	9.452	9.452	9.588	9.384	10.06	502,206	9.5326	-6.08%
2013-09-27	0	1.480	1.470	1.480	1.450	1.530	1,317,500	1,931,480	1.4660	10.06	9.996	10.06	9.860	10.40	193,750	9.9689	0.68%
2013-09-26	0	1.470	1.460	1.470	1.450	1.510	2,511,000	3,723,275	1.4828	9.996	9.928	9.996	9.860	10.27	369,265	10.083	-1.34%
2013-09-25	0	1.490	1.480	1.490	1.480	1.550	3,251,000	4,893,635	1.5053	10.13	10.06	10.13	10.06	10.54	478,088	10.236	3.47%
2013-09-24	0	1.440	1.430	1.440	1.410	1.480	2,093,500	2,993,862	1.4301	9.792	9.724	9.792	9.588	10.06	307,868	9.7245	-1.37%
2013-09-23	0	1.460	1.450	1.460	1.450	1.510	785,500	1,142,100	1.4540	9.928	9.860	9.928	9.860	10.27	115,515	9.8871	-0.68%
2013-09-19	0	1.470	1.470	1.500	1.460	1.520	6,011,400	8,924,697	1.4846	9.996	9.996	10.20	9.928	10.34	884,029	10.095	1.38%
2013-09-18	0	1.450	1.440	1.450	1.400	1.460	1,772,500	2,538,150	1.4320	9.860	9.792	9.860	9.520	9.928	260,662	9.7373	0.69%
2013-09-17	0	1.440	1.420	1.440	1.400	1.450	2,795,500	3,969,580	1.4200	9.792	9.656	9.792	9.520	9.860	411,103	9.6559	0.70%
2013-09-16	0	1.430	1.420	1.430	1.400	1.510	3,970,500	5,669,535	1.4279	9.724	9.656	9.724	9.520	10.27	583,897	9.7098	-4.03%
2013-09-13	0	1.490	1.470	1.490	1.420	1.520	5,878,500	8,555,697	1.4554	10.13	9.996	10.13	9.656	10.34	864,485	9.8969	-2.61%
2013-09-12	0	1.530	1.520	1.530	1.510	1.550	2,825,496	4,326,564	1.5313	10.40	10.34	10.40	10.27	10.54	415,514	10.413	0.66%
2013-09-11	0	1.520	1.510	1.520	1.500	1.600	4,814,496	7,484,656	1.5546	10.34	10.27	10.34	10.20	10.88	708,014	10.571	-5.00%
2013-09-10	0	1.600	1.590	1.600	1.580	1.630	9,881,000	15,784,000	1.5974	10.88	10.81	10.88	10.74	11.08	1,453,088	10.862	0.63%
2013-09-09	0	1.590	1.570	1.590	1.570	1.610	6,184,500	9,849,455	1.5926	10.81	10.68	10.81	10.68	10.95	909,485	10.830	-0.62%
2013-09-06	0	1.600	1.580	1.590	1.580	1.620	18,497,500	29,594,277	1.5999	10.88	10.74	10.81	10.74	11.02	2,720,221	10.879	0.63%
2013-09-05	0	1.590	1.580	1.590	1.580	1.620	2,901,000	4,631,425	1.5965	10.81	10.74	10.81	10.74	11.02	426,618	10.856	1.27%
2013-09-04	0	1.570	1.560	1.570	1.550	1.600	1,587,000	2,487,790	1.5676	10.68	10.61	10.68	10.54	10.88	233,382	10.660	-1.87%
2013-09-03	0	1.600	1.580	1.600	1.580	1.610	2,707,500	4,325,422	1.5976	10.88	10.74	10.88	10.74	10.95	398,162	10.863	0.63%
2013-09-02	0	1.590	1.590	1.600	1.580	1.700	1,419,000	2,296,075	1.6181	10.81	10.81	10.88	10.74	11.56	208,676	11.003	-0.62%
2013-08-30	0	1.600	1.570	1.580	1.560	1.640	1,894,000	3,005,310	1.5868	10.88	10.68	10.74	10.61	11.15	278,529	10.790	-3.03%
2013-08-29	0	1.650	1.630	1.650	1.610	1.650	2,686,000	4,378,982	1.6303	11.22	11.08	11.22	10.95	11.22	395,000	11.086	1.23%
2013-08-28	0	1.630	1.610	1.620	1.580	1.700	1,322,500	2,137,845	1.6165	11.08	10.95	11.02	10.74	11.56	194,485	10.992	-1.21%
2013-08-27	0	1.650	1.640	1.660	1.640	1.700	939,500	1,567,376	1.6683	11.22	11.15	11.29	11.15	11.56	138,162	11.344	-1.20%
2013-08-26	0	1.670	1.660	1.670	1.620	1.700	701,500	1,168,925	1.6663	11.36	11.29	11.36	11.02	11.56	103,162	11.331	-0.60%
2013-08-23	0	1.680	1.670	1.680	1.670	1.800	1,240,500	2,122,630	1.7111	11.42	11.36	11.42	11.36	12.24	182,426	11.636	-2.33%
2013-08-22	0	1.720	1.710	1.720	1.700	1.720	888,000	1,521,115	1.7130	11.70	11.63	11.70	11.56	11.70	130,588	11.648	-0.58%
2013-08-21	0	1.730	1.730	1.750	1.690	1.770	895,000	1,545,345	1.7266	11.76	11.76	11.90	11.49	12.04	131,618	11.741	-0.57%
2013-08-20	0	1.740	1.730	1.740	1.660	1.800	4,521,500	7,864,435	1.7393	11.83	11.76	11.83	11.29	12.24	664,926	11.828	1.16%
2013-08-19	0	1.720	1.710	1.720	1.680	1.780	1,498,500	2,585,007	1.7251	11.70	11.63	11.70	11.42	12.10	220,368	11.730	-3.37%
2013-08-16	0	1.780	1.780	1.800	1.740	1.840	2,717,000	4,892,450	1.8007	12.10	12.10	12.24	11.83	12.51	399,559	12.245	-3.78%
2013-08-15	0	1.850	1.840	1.850	1.820	1.940	4,290,500	8,095,890	1.8869	12.58	12.51	12.58	12.38	13.19	630,956	12.831	-1.07%
2013-08-13	0	1.870	1.840	1.870	1.760	1.880	3,508,000	6,427,565	1.8323	12.72	12.51	12.72	11.97	12.78	515,882	12.459	6.25%
2013-08-12	0	1.760	1.750	1.760	1.700	1.800	1,811,000	3,187,200	1.7599	11.97	11.90	11.97	11.56	12.24	266,324	11.967	2.33%
2013-08-09	0	1.720	1.720	1.730	1.690	1.760	2,844,000	4,916,285	1.7287	11.70	11.70	11.76	11.49	11.97	418,235	11.755	4.88%
2013-08-08	0	1.640	1.640	1.650	1.620	1.710	2,296,000	3,817,425	1.6626	11.15	11.15	11.22	11.02	11.63	337,647	11.306	-1.20%
2013-08-07	0	1.660	1.650	1.660	1.610	1.670	704,500	1,158,350	1.6442	11.29	11.22	11.29	10.95	11.36	103,603	11.181	-0.60%
2013-08-06	0	1.670	1.660	1.670	1.650	1.800	1,265,500	2,135,732	1.6877	11.36	11.29	11.36	11.22	12.24	186,103	11.476	-4.57%
2013-08-05	0	1.750	1.740	1.750	1.620	1.820	1,893,000	3,272,762	1.7289	11.90	11.83	11.90	11.02	12.38	278,382	11.756	10.06%
2013-08-02	0	1.590	1.580	1.590	1.500	1.620	2,613,500	4,061,692	1.5541	10.81	10.74	10.81	10.20	11.02	384,338	10.568	1.92%
2013-08-01	0	1.560	1.550	1.560	1.550	1.640	1,135,500	1,795,195	1.5810	10.61	10.54	10.61	10.54	11.15	166,985	10.751	-3.11%
2013-07-31	0	1.610	1.600	1.610	1.580	1.640	1,121,700	1,803,411	1.6077	10.95	10.88	10.95	10.74	11.15	164,956	10.933	-1.23%
2013-07-30	0	1.630	1.630	1.640	1.570	1.660	2,767,500	4,472,752	1.6162	11.08	11.08	11.15	10.68	11.29	406,985	10.990	3.82%
2013-07-29	0	1.570	1.570	1.600	1.560	1.620	933,203	1,479,052	1.5849	10.68	10.68	10.88	10.61	11.02	137,236	10.777	-3.09%
2013-07-26	0	1.620	1.610	1.620	1.560	1.690	1,825,000	2,943,705	1.6130	11.02	10.95	11.02	10.61	11.49	268,382	10.968	-0.61%
2013-07-25	0	1.630	1.630	1.640	1.610	1.730	1,500,436	2,489,934	1.6595	11.08	11.08	11.15	10.95	11.76	220,652	11.284	-2.98%
2013-07-24	0	1.680	1.670	1.680	1.660	1.730	963,500	1,625,635	1.6872	11.42	11.36	11.42	11.29	11.76	141,691	11.473	-2.33%
2013-07-23	0	1.720	1.710	1.720	1.680	1.780	5,435,000	9,339,345	1.7184	11.70	11.63	11.70	11.42	12.10	799,265	11.685	0.58%
2013-07-22	0	1.710	1.710	1.720	1.690	1.800	2,656,500	4,573,955	1.7218	11.63	11.63	11.70	11.49	12.24	390,662	11.708	-3.93%
2013-07-19	0	1.780	1.770	1.790	1.730	1.850	1,890,000	3,359,380	1.7774	12.10	12.04	12.17	11.76	12.58	277,941	12.087	-0.56%
2013-07-18	0	1.790	1.790	1.810	1.760	2.030	8,422,500	15,486,992	1.8388	12.17	12.17	12.31	11.97	13.80	1,238,603	12.504	-10.95%
2013-07-17	0	2.010	2.010	2.030	1.970	2.130	2,701,500	5,528,775	2.0466	13.67	13.67	13.80	13.40	14.48	397,279	13.917	-4.74%
2013-07-16	0	2.110	2.100	2.110	2.050	2.150	5,051,200	10,625,774	2.1036	14.35	14.28	14.35	13.94	14.62	742,824	14.305	2.43%
2013-07-15	0	2.060	2.060	2.070	1.960	2.150	7,078,000	14,692,210	2.0758	14.01	14.01	14.08	13.33	14.62	1,040,882	14.115	4.04%
2013-07-12	0	1.980	1.900	2.000	1.700	2.000	6,835,000	12,991,800	1.9008	13.46	12.92	13.60	11.56	13.60	1,005,147	12.925	14.45%
2013-07-11	0	1.730	1.720	1.730	1.600	1.750	2,092,500	3,577,800	1.7098	11.76	11.70	11.76	10.88	11.90	307,721	11.627	8.12%
2013-07-10	0	1.600	1.580	1.600	1.530	1.600	2,097,000	3,247,878	1.5488	10.88	10.74	10.88	10.40	10.88	308,382	10.532	5.96%
2013-07-09	0	1.510	1.510	1.520	1.500	1.540	372,000	563,595	1.5150	10.27	10.27	10.34	10.20	10.47	54,706	10.302	-1.95%
2013-07-08	0	1.540	1.540	1.550	1.530	1.580	649,000	1,008,380	1.5537	10.47	10.47	10.54	10.40	10.74	95,441	10.565	1.32%
2013-07-05	0	1.520	1.510	1.520	1.510	1.560	1,306,001	1,995,682	1.5281	10.34	10.27	10.34	10.27	10.61	192,059	10.391	-1.30%
2013-07-04	0	1.540	1.530	1.540	1.520	1.560	773,000	1,191,360	1.5412	10.47	10.40	10.47	10.34	10.61	113,676	10.480	0.65%
2013-07-03	0	1.530	1.520	1.530	1.500	1.550	908,500	1,382,115	1.5213	10.40	10.34	10.40	10.20	10.54	133,603	10.345	-1.29%
2013-07-02	0	1.550	1.530	1.550	1.460	1.580	1,722,144	2,588,542	1.5031	10.54	10.40	10.54	9.928	10.74	253,256	10.221	7.64%
2013-06-28	0	1.440	1.420	1.470	1.380	1.500	2,107,500	3,015,495	1.4308	9.792	9.656	9.996	9.384	10.20	309,926	9.7297	-4.64%
2013-06-27	0	1.510	1.500	1.510	1.500	1.540	3,075,500	4,623,455	1.5033	10.27	10.20	10.27	10.20	10.47	452,279	10.223	2.72%
2013-06-26	0	1.470	1.470	1.480	1.450	1.530	1,486,000	2,182,105	1.4684	9.996	9.996	10.06	9.860	10.40	218,529	9.9854	0.68%
2013-06-25	0	1.460	1.460	1.470	1.420	1.510	2,383,500	3,444,275	1.4450	9.928	9.928	9.996	9.656	10.27	350,515	9.8263	-3.31%
2013-06-24	0	1.510	1.500	1.510	1.460	1.560	5,427,000	8,197,367	1.5105	10.27	10.20	10.27	9.928	10.61	798,088	10.271	-1.31%
2013-06-21	0	1.530	1.530	1.550	1.450	1.580	7,575,500	11,566,020	1.5268	10.40	10.40	10.54	9.860	10.74	1,114,044	10.382	-1.29%
2013-06-20	0	1.550	1.540	1.570	1.520	1.710	6,120,500	9,679,100	1.5814	10.54	10.47	10.68	10.34	11.63	900,074	10.754	-8.82%
2013-06-19	0	1.700	1.700	1.710	1.690	1.800	3,001,600	5,136,259	1.7112	11.56	11.56	11.63	11.49	12.24	441,412	11.636	-2.30%
2013-06-18	0	1.740	1.740	1.750	1.720	1.770	674,251	1,174,094	1.7413	11.83	11.83	11.90	11.70	12.04	99,155	11.841	-0.57%
2013-06-17	0	1.750	1.730	1.750	1.710	1.810	2,126,000	3,734,264	1.7565	11.90	11.76	11.90	11.63	12.31	312,647	11.944	-2.78%
2013-06-14	0	1.800	1.800	1.810	1.780	1.810	2,908,000	5,225,595	1.7970	12.24	12.24	12.31	12.10	12.31	427,647	12.219	0.00%
2013-06-13	0	1.800	1.790	1.810	1.680	1.810	3,491,000	6,093,825	1.7456	12.24	12.17	12.31	11.42	12.31	513,382	11.870	0.56%
2013-06-11	0	1.790	1.790	1.820	1.780	1.840	2,308,000	4,167,795	1.8058	12.17	12.17	12.38	12.10	12.51	339,412	12.279	-0.56%
2013-06-10	0	1.800	1.810	1.820	1.800	1.850	2,193,500	4,009,490	1.8279	12.24	12.31	12.38	12.24	12.58	322,574	12.430	-1.64%
2013-06-07	0	1.830	1.810	1.840	1.770	1.880	1,037,500	1,899,375	1.8307	12.44	12.31	12.51	12.04	12.78	152,574	12.449	0.00%
2013-06-06	0	1.830	1.810	1.830	1.790	1.860	1,663,000	3,030,013	1.8220	12.44	12.31	12.44	12.17	12.65	244,559	12.390	0.00%
2013-06-05	0	1.830	1.810	1.830	1.770	1.900	5,098,882	9,192,085	1.8028	12.44	12.31	12.44	12.04	12.92	749,836	12.259	-2.66%
2013-06-04	0	1.880	1.870	1.880	1.840	1.930	1,984,300	3,709,329	1.8693	12.78	12.72	12.78	12.51	13.12	291,809	12.712	-3.09%
2013-06-03	0	1.940	1.940	1.950	1.870	1.970	2,230,000	4,266,308	1.9131	13.19	13.19	13.26	12.72	13.40	327,941	13.009	-1.52%
2013-05-31	0	1.970	1.990	2.000	1.900	2.080	6,684,000	13,479,107	2.0166	13.40	13.53	13.60	12.92	14.14	982,941	13.713	-4.37%
2013-05-30	0	2.060	2.050	2.080	2.050	2.070	3,196,500	6,583,965	2.0597	14.01	13.94	14.14	13.94	14.08	470,074	14.006	0.49%
2013-05-29	0	2.050	2.050	2.060	2.040	2.080	2,245,985	4,619,937	2.0570	13.94	13.94	14.01	13.87	14.14	330,292	13.987	-0.49%
2013-05-28	0	2.060	2.030	2.060	2.000	2.070	2,948,500	5,983,110	2.0292	14.01	13.80	14.01	13.60	14.08	433,603	13.799	0.98%
2013-05-27	0	2.040	2.030	2.040	2.020	2.050	1,591,602	3,235,937	2.0331	13.87	13.80	13.87	13.74	13.94	234,059	13.825	0.49%
2013-05-24	0	2.030	2.030	2.040	2.020	2.100	1,647,500	3,347,975	2.0322	13.80	13.80	13.87	13.74	14.28	242,279	13.819	-0.49%
2013-05-23	0	2.040	2.030	2.050	2.020	2.090	4,281,500	8,728,812	2.0387	13.87	13.80	13.94	13.74	14.21	629,632	13.863	-1.45%
2013-05-22	0	2.070	2.060	2.070	2.060	2.130	6,241,000	13,156,090	2.1080	14.08	14.01	14.08	14.01	14.48	917,794	14.334	-3.72%
2013-05-21	0	2.150	2.150	2.160	2.100	2.160	4,620,500	9,809,760	2.1231	14.62	14.62	14.69	14.28	14.69	679,485	14.437	1.42%
2013-05-20	0	2.120	2.120	2.140	2.070	2.140	2,517,500	5,298,027	2.1045	14.42	14.42	14.55	14.08	14.55	370,221	14.310	1.92%
2013-05-16	0	2.080	2.070	2.080	2.060	2.150	2,857,500	5,976,780	2.0916	14.14	14.08	14.14	14.01	14.62	420,221	14.223	0.97%
2013-05-15	0	2.060	2.040	2.060	2.000	2.080	3,675,832	7,515,825	2.0447	14.01	13.87	14.01	13.60	14.14	540,564	13.904	0.49%
2013-05-14	0	2.050	2.040	2.050	2.000	2.090	2,400,000	4,876,160	2.0317	13.94	13.87	13.94	13.60	14.21	352,941	13.816	-1.91%
2013-05-13	0	2.090	2.060	2.090	2.040	2.240	6,402,600	13,378,893	2.0896	14.21	14.01	14.21	13.87	15.23	941,559	14.209	-5.43%
2013-05-10	0	2.210	2.200	2.220	2.200	2.240	1,811,500	4,003,510	2.2101	15.03	14.96	15.10	14.96	15.23	266,397	15.028	0.00%
2013-05-09	0	2.210	2.210	2.220	2.210	2.270	1,515,500	3,376,555	2.2280	15.03	15.03	15.10	15.03	15.44	222,868	15.150	-0.90%
2013-05-08	0	2.230	2.210	2.230	2.220	2.280	1,424,100	3,187,600	2.2383	15.16	15.03	15.16	15.10	15.50	209,426	15.221	0.45%
2013-05-07	0	2.220	2.220	2.230	2.220	2.270	1,188,000	2,651,125	2.2316	15.10	15.10	15.16	15.10	15.44	174,706	15.175	-2.63%
2013-05-06	0	2.280	2.270	2.280	2.190	2.310	1,815,500	4,098,640	2.2576	15.50	15.44	15.50	14.89	15.71	266,985	15.352	1.79%
2013-05-03	0	2.240	2.220	2.240	2.170	2.340	2,066,300	4,585,083	2.2190	15.23	15.10	15.23	14.76	15.91	303,868	15.089	-3.45%
2013-05-02	0	2.320	2.290	2.310	2.230	2.320	7,377,300	16,720,376	2.2665	15.78	15.57	15.71	15.16	15.78	1,084,897	15.412	0.87%
2013-04-30	0	2.300	2.280	2.300	2.240	2.320	5,910,065	13,500,250	2.2843	15.64	15.50	15.64	15.23	15.78	869,127	15.533	1.32%
2013-04-29	0	2.270	2.250	2.280	2.200	2.280	2,989,900	6,693,526	2.2387	15.44	15.30	15.50	14.96	15.50	439,691	15.223	-0.87%
2013-04-26	0	2.290	2.290	2.300	2.250	2.320	8,265,031	18,908,135	2.2877	15.57	15.57	15.64	15.30	15.78	1,215,446	15.557	0.88%
2013-04-25	0	2.270	2.270	2.280	2.210	2.320	9,401,289	21,364,971	2.2726	15.44	15.44	15.50	15.03	15.78	1,382,542	15.453	2.71%
2013-04-24	0	2.210	2.200	2.210	2.150	2.230	9,530,500	20,937,235	2.1969	15.03	14.96	15.03	14.62	15.16	1,401,544	14.939	3.27%
2013-04-23	0	2.140	2.140	2.150	2.130	2.200	2,532,000	5,429,575	2.1444	14.55	14.55	14.62	14.48	14.96	372,353	14.582	-2.73%
2013-04-22	0	2.200	2.180	2.200	2.150	2.260	1,596,000	3,491,152	2.1874	14.96	14.82	14.96	14.62	15.37	234,706	14.875	-1.35%
2013-04-19	0	2.230	2.210	2.230	2.140	2.260	1,823,000	3,999,047	2.1937	15.16	15.03	15.16	14.55	15.37	268,088	14.917	2.76%
2013-04-18	0	2.170	2.170	2.180	2.120	2.260	2,579,000	5,647,000	2.1896	14.76	14.76	14.82	14.42	15.37	379,265	14.889	-4.82%
2013-04-17	0	2.280	2.280	2.310	2.280	2.450	2,254,500	5,230,644	2.3201	15.50	15.50	15.71	15.50	16.66	331,544	15.777	-5.39%
2013-04-16	0	2.410	2.390	2.420	2.360	2.430	1,658,000	3,983,805	2.4028	16.39	16.25	16.46	16.05	16.52	243,824	16.339	0.00%
2013-04-15	0	2.410	2.400	2.410	2.380	2.530	2,111,500	5,103,810	2.4171	16.39	16.32	16.39	16.18	17.20	310,515	16.437	-3.60%
2013-04-12	0	2.500	2.490	2.520	2.490	2.630	1,356,500	3,417,380	2.5193	17.00	16.93	17.14	16.93	17.88	199,485	17.131	-1.96%
2013-04-11	0	2.550	2.550	2.560	2.520	2.780	1,891,706	4,956,528	2.6201	17.34	17.34	17.41	17.14	18.90	278,192	17.817	-5.56%
2013-04-10	0	2.700	2.680	2.700	2.610	2.750	2,491,900	6,673,816	2.6782	18.36	18.22	18.36	17.75	18.70	366,456	18.212	3.45%
2013-04-09	0	2.610	2.600	2.610	2.600	2.670	1,380,000	3,649,117	2.6443	17.75	17.68	17.75	17.68	18.16	202,941	17.981	0.00%
2013-04-08	0	2.610	2.600	2.610	2.540	2.700	1,413,500	3,666,010	2.5936	17.75	17.68	17.75	17.27	18.36	207,868	17.636	-1.88%
2013-04-05	0	2.660	2.650	2.660	2.600	2.730	1,080,000	2,883,685	2.6701	18.09	18.02	18.09	17.68	18.56	158,824	18.157	-1.12%
2013-04-03	0	2.690	2.690	2.710	2.660	2.760	2,841,446	7,682,043	2.7036	18.29	18.29	18.43	18.09	18.77	417,860	18.384	-1.47%
2013-04-02	0	2.730	2.720	2.730	2.710	2.860	1,843,000	5,058,700	2.7448	18.56	18.50	18.56	18.43	19.45	271,029	18.665	-4.21%
2013-03-28	0	2.850	2.840	2.870	2.800	2.970	794,000	2,263,655	2.8510	19.38	19.31	19.52	19.04	20.20	116,765	19.386	-3.06%
2013-03-27	0	2.940	2.930	2.940	2.880	2.980	1,911,000	5,574,940	2.9173	19.99	19.92	19.99	19.58	20.26	281,029	19.838	0.34%
2013-03-26	0	2.930	2.920	2.930	2.910	3.100	2,145,000	6,292,742	2.9337	19.92	19.86	19.92	19.79	21.08	315,441	19.949	-1.35%
2013-03-25	0	2.970	2.970	2.990	2.970	3.170	1,961,000	5,921,700	3.0197	20.20	20.20	20.33	20.20	21.56	288,382	20.534	-2.30%
2013-03-22	0	3.040	3.030	3.040	3.010	3.130	744,000	2,276,630	3.0600	20.67	20.60	20.67	20.47	21.28	109,412	20.808	-1.30%
2013-03-21	0	3.080	3.050	3.100	2.990	3.110	3,933,092	11,999,191	3.0508	20.94	20.74	21.08	20.33	21.15	578,396	20.746	-0.96%
2013-03-20	0	3.110	3.100	3.110	3.020	3.140	5,539,855	17,056,715	3.0789	21.15	21.08	21.15	20.54	21.35	814,685	20.937	1.63%
2013-03-19	0	3.060	3.050	3.060	2.950	3.180	1,862,650	5,638,476	3.0271	20.81	20.74	20.81	20.06	21.62	273,919	20.584	-0.33%
2013-03-18	0	3.070	3.070	3.080	2.870	3.100	4,041,881	12,014,571	2.9725	20.88	20.88	20.94	19.52	21.08	594,394	20.213	2.33%
2013-03-15	0	3.000	2.990	3.040	2.990	3.120	5,240,681	15,868,705	3.0280	20.40	20.33	20.67	20.33	21.22	770,688	20.590	-1.96%
2013-03-14	0	3.060	3.040	3.060	3.010	3.110	2,500,500	7,622,867	3.0485	20.81	20.67	20.81	20.47	21.15	367,721	20.730	0.66%
2013-03-13	0	3.040	3.040	3.050	3.000	3.090	2,798,800	8,491,603	3.0340	20.67	20.67	20.74	20.40	21.01	411,588	20.631	-1.94%
2013-03-12	0	3.100	3.090	3.100	3.050	3.200	5,835,895	18,020,242	3.0878	21.08	21.01	21.08	20.74	21.76	858,220	20.997	-3.43%
2013-03-11	0	3.210	3.200	3.210	3.110	3.470	2,676,500	8,803,493	3.2892	21.83	21.76	21.83	21.15	23.60	393,603	22.366	-2.73%
2013-03-08	0	3.300	3.290	3.300	3.170	3.420	2,366,265	7,825,218	3.3070	22.44	22.37	22.44	21.56	23.26	347,980	22.488	3.45%
2013-03-07	0	3.190	3.190	3.200	3.140	3.240	3,594,265	11,415,431	3.1760	21.69	21.69	21.76	21.35	22.03	528,568	21.597	0.95%
2013-03-06	0	3.160	3.140	3.160	3.050	3.200	1,352,000	4,273,235	3.1607	21.49	21.35	21.49	20.74	21.76	198,824	21.493	3.27%
2013-03-05	0	3.060	3.060	3.090	3.030	3.170	4,894,644	15,031,799	3.0711	20.81	20.81	21.01	20.60	21.56	719,801	20.883	-4.08%
2013-03-04	0	3.190	3.190	3.200	3.090	3.290	6,314,600	19,919,455	3.1545	21.69	21.69	21.76	21.01	22.37	928,618	21.451	-2.74%
2013-03-01	0	3.280	3.270	3.280	3.250	3.350	2,898,000	9,493,695	3.2759	22.30	22.24	22.30	22.10	22.78	426,176	22.276	-1.20%
2013-02-28	0	3.320	3.320	3.350	3.300	3.430	1,787,000	5,975,325	3.3438	22.58	22.58	22.78	22.44	23.32	262,794	22.738	0.91%
2013-02-27	0	3.290	3.290	3.300	3.250	3.340	5,448,500	17,837,718	3.2739	22.37	22.37	22.44	22.10	22.71	801,250	22.262	1.23%
2013-02-26	0	3.250	3.240	3.250	3.210	3.290	4,586,500	14,901,365	3.2490	22.10	22.03	22.10	21.83	22.37	674,485	22.093	0.00%
2013-02-25	0	3.250	3.240	3.250	3.220	3.390	7,208,300	23,646,087	3.2804	22.10	22.03	22.10	21.90	23.05	1,060,044	22.307	-1.52%
2013-02-22	0	3.300	3.300	3.310	3.250	3.410	5,825,425	19,197,337	3.2954	22.44	22.44	22.51	22.10	23.19	856,680	22.409	-3.51%
2013-02-21	0	3.420	3.400	3.420	3.270	3.460	4,484,000	15,197,975	3.3894	23.26	23.12	23.26	22.24	23.53	659,412	23.048	-2.56%
2013-02-20	0	3.510	3.540	3.550	3.460	3.650	9,555,425	33,548,399	3.5109	23.87	24.07	24.14	23.53	24.82	1,405,210	23.874	-3.84%
2013-02-19	0	3.650	3.640	3.650	3.620	3.660	2,031,500	7,390,882	3.6381	24.82	24.75	24.82	24.62	24.89	298,750	24.739	-0.27%
2013-02-18	0	3.660	3.650	3.660	3.610	3.690	1,196,535	4,358,196	3.6423	24.89	24.82	24.89	24.55	25.09	175,961	24.768	0.27%
2013-02-15	0	3.650	3.630	3.640	3.610	3.670	603,895	2,193,255	3.6318	24.82	24.68	24.75	24.55	24.96	88,808	24.697	-0.27%
2013-02-14	0	3.660	3.650	3.660	3.510	3.690	5,071,600	18,351,842	3.6186	24.89	24.82	24.89	23.87	25.09	745,824	24.606	1.39%
2013-02-08	0	3.610	3.610	3.630	3.480	3.640	3,570,000	12,748,755	3.5711	24.55	24.55	24.68	23.66	24.75	525,000	24.283	-0.82%
2013-02-07	0	3.640	3.650	3.660	3.560	3.690	3,153,500	11,439,185	3.6275	24.75	24.82	24.89	24.21	25.09	463,750	24.667	-1.62%
2013-02-06	0	3.700	3.690	3.700	3.660	3.720	3,613,000	13,345,388	3.6937	25.16	25.09	25.16	24.89	25.30	531,324	25.117	0.00%
2013-02-05	0	3.700	3.670	3.690	3.670	3.840	5,299,000	19,747,514	3.7266	25.16	24.96	25.09	24.96	26.11	779,265	25.341	-3.65%
2013-02-04	0	3.840	3.830	3.850	3.750	3.900	5,021,700	19,221,765	3.8277	26.11	26.04	26.18	25.50	26.52	738,485	26.029	-0.52%
2013-02-01	0	3.860	3.840	3.870	3.770	3.900	2,181,500	8,320,965	3.8143	26.25	26.11	26.32	25.64	26.52	320,809	25.937	0.52%
2013-01-31	0	3.840	3.840	3.850	3.800	3.990	5,309,252	20,513,199	3.8637	26.11	26.11	26.18	25.84	27.13	780,772	26.273	-3.52%
2013-01-30	0	3.980	3.970	3.980	3.940	4.010	1,088,500	4,345,267	3.9920	27.06	27.00	27.06	26.79	27.27	160,074	27.145	1.02%
2013-01-29	0	3.940	3.930	3.940	3.900	4.090	2,668,000	10,465,430	3.9226	26.79	26.72	26.79	26.52	27.81	392,353	26.674	-0.76%
2013-01-28	0	3.970	3.970	3.980	3.940	4.000	668,000	2,652,540	3.9709	27.00	27.00	27.06	26.79	27.20	98,235	27.002	0.00%
2013-01-25	0	3.970	3.970	3.980	3.930	4.200	8,865,800	35,256,641	3.9767	27.00	27.00	27.06	26.72	28.56	1,303,794	27.042	-3.41%
2013-01-24	0	4.110	4.110	4.120	4.010	4.180	8,606,900	35,001,488	4.0667	27.95	27.95	28.02	27.27	28.42	1,265,721	27.653	0.24%
2013-01-23	0	4.100	4.080	4.100	4.010	4.130	5,536,165	22,551,933	4.0736	27.88	27.74	27.88	27.27	28.08	814,142	27.700	-1.44%
2013-01-22	0	4.160	4.170	4.180	4.080	4.230	9,903,000	41,299,677	4.1704	28.29	28.36	28.42	27.74	28.76	1,456,324	28.359	-3.48%
2013-01-21	0	4.310	4.310	4.320	4.290	4.330	1,898,000	8,184,852	4.3124	29.31	29.31	29.38	29.17	29.44	279,118	29.324	0.23%
2013-01-18	0	4.300	4.290	4.300	4.280	4.520	5,857,000	25,269,052	4.3143	29.24	29.17	29.24	29.10	30.74	861,324	29.337	-0.92%
2013-01-17	0	4.340	4.300	4.340	4.200	4.390	7,337,000	31,525,012	4.2967	29.51	29.24	29.51	28.56	29.85	1,078,971	29.218	-0.91%
2013-01-16	0	4.380	4.370	4.380	4.300	4.400	3,653,500	15,900,232	4.3521	29.78	29.72	29.78	29.24	29.92	537,279	29.594	-0.45%
2013-01-15	0	4.400	4.390	4.430	4.390	4.480	1,856,882	8,201,982	4.4171	29.92	29.85	30.12	29.85	30.46	273,071	30.036	0.00%
2013-01-14	0	4.400	4.390	4.430	4.380	4.500	1,866,000	8,240,865	4.4163	29.92	29.85	30.12	29.78	30.60	274,412	30.031	0.46%
2013-01-11	0	4.380	4.380	4.390	4.360	4.440	7,415,500	32,549,097	4.3893	29.78	29.78	29.85	29.65	30.19	1,090,515	29.847	-0.23%
2013-01-10	0	4.390	4.400	4.410	4.370	4.630	5,271,110	23,561,308	4.4699	29.85	29.92	29.99	29.72	31.48	775,163	30.395	0.92%
2013-01-09	0	4.350	4.350	4.360	4.330	4.500	5,177,200	22,612,372	4.3677	29.58	29.58	29.65	29.44	30.60	761,353	29.700	-1.81%
2013-01-08	0	4.430	4.420	4.440	4.300	4.690	4,044,000	17,874,457	4.4200	30.12	30.06	30.19	29.24	31.89	594,706	30.056	-1.77%
2013-01-07	0	4.510	4.470	4.510	4.250	4.600	12,839,000	57,655,404	4.4906	30.67	30.40	30.67	28.90	31.28	1,888,088	30.536	7.89%
2013-01-04	0	4.180	4.180	4.190	3.980	4.290	10,935,200	45,150,906	4.1290	28.42	28.42	28.49	27.06	29.17	1,608,118	28.077	5.82%
2013-01-03	0	3.950	3.940	3.950	3.780	3.980	12,205,470	47,865,824	3.9217	26.86	26.79	26.86	25.70	27.06	1,794,922	26.667	2.86%
2013-01-02	0	3.840	3.830	3.840	3.770	3.890	3,607,500	13,832,943	3.8345	26.11	26.04	26.11	25.64	26.45	530,515	26.075	1.05%
2012-12-31	0	3.800	3.770	3.800	3.720	3.800	1,015,300	3,788,612	3.7315	25.84	25.64	25.84	25.30	25.84	149,309	25.374	0.53%
2012-12-28	0	3.780	3.770	3.780	3.750	3.790	1,851,675	6,965,901	3.7619	25.70	25.64	25.70	25.50	25.77	272,305	25.581	0.80%
2012-12-27	0	3.750	3.740	3.750	3.740	3.800	848,500	3,184,380	3.7530	25.50	25.43	25.50	25.43	25.84	124,779	25.520	-0.79%
2012-12-24	0	3.780	3.760	3.780	3.720	3.790	193,240	726,177	3.7579	25.70	25.57	25.70	25.30	25.77	28,418	25.554	0.80%
2012-12-21	0	3.750	3.730	3.750	3.730	3.790	3,682,311	13,802,725	3.7484	25.50	25.36	25.50	25.36	25.77	541,516	25.489	0.00%
2012-12-20	0	3.750	3.750	3.760	3.700	3.820	7,225,892	27,012,840	3.7383	25.50	25.50	25.57	25.16	25.98	1,062,631	25.421	-0.27%
2012-12-19	0	3.760	3.750	3.800	3.730	3.800	1,838,720	6,922,789	3.7650	25.57	25.50	25.84	25.36	25.84	270,400	25.602	0.00%
2012-12-18	0	3.760	3.750	3.760	3.740	3.900	2,021,725	7,611,124	3.7647	25.57	25.50	25.57	25.43	26.52	297,312	25.600	0.00%
2012-12-17	0	3.760	3.750	3.760	3.730	3.800	1,289,000	4,836,170	3.7519	25.57	25.50	25.57	25.36	25.84	189,559	25.513	-1.83%
2012-12-14	0	3.830	3.810	3.840	3.710	3.840	1,050,500	3,959,372	3.7690	26.04	25.91	26.11	25.23	26.11	154,485	25.629	1.32%
2012-12-13	0	3.780	3.780	3.810	3.720	3.900	1,187,320	4,496,942	3.7875	25.70	25.70	25.91	25.30	26.52	174,606	25.755	0.53%
2012-12-12	0	3.760	3.750	3.760	3.700	3.820	5,095,171	19,161,348	3.7607	25.57	25.50	25.57	25.16	25.98	749,290	25.573	-1.57%
2012-12-11	0	3.820	3.780	3.820	3.740	3.900	1,704,300	6,462,962	3.7922	25.98	25.70	25.98	25.43	26.52	250,632	25.787	0.53%
2012-12-10	0	3.800	3.800	3.810	3.780	3.920	2,468,500	9,454,867	3.8302	25.84	25.84	25.91	25.70	26.66	363,015	26.045	-0.52%
2012-12-07	0	3.820	3.820	3.830	3.720	3.900	3,878,400	14,833,039	3.8245	25.98	25.98	26.04	25.30	26.52	570,353	26.007	2.14%
2012-12-06	0	3.740	3.720	3.740	3.710	3.910	4,453,795	16,819,068	3.7763	25.43	25.30	25.43	25.23	26.59	654,970	25.679	-2.60%
2012-12-05	0	3.840	3.800	3.840	3.690	3.840	4,612,675	17,470,359	3.7875	26.11	25.84	26.11	25.09	26.11	678,335	25.755	2.40%
2012-12-04	0	3.750	3.740	3.760	3.650	3.790	2,091,500	7,759,750	3.7101	25.50	25.43	25.57	24.82	25.77	307,574	25.229	-1.32%
2012-12-03	0	3.800	3.780	3.800	3.750	3.920	1,056,675	4,044,110	3.8272	25.84	25.70	25.84	25.50	26.66	155,393	26.025	-1.81%
2012-11-30	0	3.870	3.870	3.880	3.800	4.000	3,630,500	14,161,495	3.9007	26.32	26.32	26.38	25.84	27.20	533,897	26.525	-1.28%
2012-11-29	0	3.920	3.910	3.920	3.900	3.960	628,500	2,467,495	3.9260	26.66	26.59	26.66	26.52	26.93	92,426	26.697	0.00%
2012-11-28	0	3.920	3.900	3.920	3.870	3.990	620,500	2,415,515	3.8929	26.66	26.52	26.66	26.32	27.13	91,250	26.471	1.03%
2012-11-27	0	3.880	3.880	3.900	3.850	3.950	533,500	2,074,647	3.8887	26.38	26.38	26.52	26.18	26.86	78,456	26.443	-0.51%
2012-11-26	0	3.900	3.890	3.900	3.820	3.980	2,825,000	11,027,865	3.9037	26.52	26.45	26.52	25.98	27.06	415,441	26.545	2.36%
2012-11-23	0	3.810	3.810	3.830	3.700	3.840	573,500	2,180,242	3.8016	25.91	25.91	26.04	25.16	26.11	84,338	25.851	0.26%
2012-11-22	0	3.800	3.780	3.820	3.680	3.830	1,522,000	5,697,707	3.7436	25.84	25.70	25.98	25.02	26.04	223,824	25.456	0.26%
2012-11-21	0	3.790	3.790	3.800	3.700	3.820	2,003,300	7,532,322	3.7600	25.77	25.77	25.84	25.16	25.98	294,603	25.568	1.07%
2012-11-20	0	3.750	3.740	3.760	3.730	3.870	1,846,500	6,985,750	3.7832	25.50	25.43	25.57	25.36	26.32	271,544	25.726	-0.53%
2012-11-19	0	3.770	3.770	3.780	3.740	3.820	1,677,200	6,326,337	3.7720	25.64	25.64	25.70	25.43	25.98	246,647	25.649	-1.05%
2012-11-16	0	3.810	3.800	3.820	3.780	3.910	1,480,800	5,684,810	3.8390	25.91	25.84	25.98	25.70	26.59	217,765	26.105	-3.05%
2012-11-15	0	3.930	3.900	3.930	3.900	3.960	951,000	3,734,337	3.9267	26.72	26.52	26.72	26.52	26.93	139,853	26.702	-0.76%
2012-11-14	0	3.960	3.960	3.970	3.900	4.000	473,156	1,867,754	3.9474	26.93	26.93	27.00	26.52	27.20	69,582	26.843	1.02%
2012-11-13	0	3.920	3.900	3.920	3.860	3.950	1,994,000	7,789,490	3.9065	26.66	26.52	26.66	26.25	26.86	293,235	26.564	0.26%
2012-11-12	0	3.910	3.900	3.910	3.900	4.080	978,000	3,869,795	3.9568	26.59	26.52	26.59	26.52	27.74	143,824	26.907	-0.51%
2012-11-09	0	3.930	3.920	3.930	3.890	3.970	1,292,000	5,077,047	3.9296	26.72	26.66	26.72	26.45	27.00	190,000	26.721	0.00%
2012-11-08	0	3.930	3.930	3.940	3.900	4.010	1,753,495	6,940,360	3.9580	26.72	26.72	26.79	26.52	27.27	257,867	26.915	-2.24%
2012-11-07	0	4.020	4.020	4.040	3.970	4.120	5,808,410	23,416,426	4.0315	27.34	27.34	27.47	27.00	28.02	854,178	27.414	1.52%
2012-11-06	0	3.960	3.950	3.960	3.940	4.020	1,112,000	4,426,465	3.9806	26.93	26.86	26.93	26.79	27.34	163,529	27.068	1.02%
2012-11-05	0	3.920	3.920	3.930	3.780	4.040	1,601,500	6,306,437	3.9378	26.66	26.66	26.72	25.70	27.47	235,515	26.777	0.51%
2012-11-02	0	3.900	3.900	3.920	3.840	4.010	2,729,100	10,625,944	3.8936	26.52	26.52	26.66	26.11	27.27	401,338	26.476	1.04%
2012-11-01	0	3.860	3.850	3.860	3.730	3.870	2,557,500	9,793,385	3.8293	26.25	26.18	26.25	25.36	26.32	376,103	26.039	1.85%
2012-10-31	0	3.790	3.790	3.800	3.720	3.900	1,033,000	3,902,130	3.7775	25.77	25.77	25.84	25.30	26.52	151,912	25.687	1.34%
2012-10-30	0	3.740	3.740	3.750	3.710	3.860	1,111,000	4,149,255	3.7347	25.43	25.43	25.50	25.23	26.25	163,382	25.396	-1.84%
2012-10-29	0	3.810	3.790	3.810	3.700	3.830	2,486,495	9,320,171	3.7483	25.91	25.77	25.91	25.16	26.04	365,661	25.489	-0.78%
2012-10-26	0	3.840	3.830	3.840	3.710	3.960	2,201,000	8,389,162	3.8115	26.11	26.04	26.11	25.23	26.93	323,676	25.918	-3.27%
2012-10-25	0	3.970	3.960	3.970	3.950	4.120	1,683,000	6,734,935	4.0017	27.00	26.93	27.00	26.86	28.02	247,500	27.212	0.00%
2012-10-24	0	3.970	3.960	3.970	3.860	4.050	4,891,000	19,374,430	3.9612	27.00	26.93	27.00	26.25	27.54	719,265	26.936	0.00%
2012-10-22	0	3.970	3.960	3.970	3.920	3.980	4,014,000	15,926,685	3.9678	27.00	26.93	27.00	26.66	27.06	590,294	26.981	0.00%
2012-10-19	0	3.970	3.960	3.970	3.950	4.050	4,929,000	19,640,450	3.9847	27.00	26.93	27.00	26.86	27.54	724,853	27.096	0.25%
2012-10-18	0	3.960	3.950	3.960	3.940	3.980	7,732,070	30,588,107	3.9560	26.93	26.86	26.93	26.79	27.06	1,137,069	26.901	1.28%
2012-10-17	0	3.910	3.900	3.910	3.810	3.920	5,101,000	19,776,960	3.8771	26.59	26.52	26.59	25.91	26.66	750,147	26.364	1.56%
2012-10-16	0	3.850	3.830	3.850	3.760	3.860	2,143,500	8,216,710	3.8333	26.18	26.04	26.18	25.57	26.25	315,221	26.067	0.00%
2012-10-15	0	3.850	3.850	3.860	3.730	3.880	978,000	3,737,035	3.8211	26.18	26.18	26.25	25.36	26.38	143,824	25.983	0.26%
2012-10-12	0	3.840	3.830	3.840	3.820	3.940	3,690,000	14,276,717	3.8690	26.11	26.04	26.11	25.98	26.79	542,647	26.309	2.95%
2012-10-11	0	3.730	3.710	3.750	3.660	3.750	327,000	1,213,480	3.7109	25.36	25.23	25.50	24.89	25.50	48,088	25.234	0.81%
2012-10-10	0	3.700	3.700	3.710	3.540	3.770	1,359,500	4,995,775	3.6747	25.16	25.16	25.23	24.07	25.64	199,926	24.988	-0.27%
2012-10-09	0	3.710	3.700	3.710	3.670	3.860	2,875,000	10,804,833	3.7582	25.23	25.16	25.23	24.96	26.25	422,794	25.556	2.20%
2012-10-08	0	3.630	3.620	3.630	3.540	3.730	4,287,500	15,455,257	3.6047	24.68	24.62	24.68	24.07	25.36	630,515	24.512	2.83%
2012-10-05	0	3.530	3.520	3.540	3.480	3.570	5,717,655	20,069,128	3.5100	24.00	23.94	24.07	23.66	24.28	840,832	23.868	1.44%
2012-10-04	0	3.480	3.480	3.490	3.430	3.630	6,296,500	22,295,891	3.5410	23.66	23.66	23.73	23.32	24.68	925,956	24.079	0.29%
2012-10-03	0	3.470	3.460	3.490	3.380	3.540	10,721,155	36,954,046	3.4468	23.60	23.53	23.73	22.98	24.07	1,576,640	23.438	-1.98%
2012-09-28	0	3.540	3.540	3.550	3.450	3.570	7,065,810	24,938,784	3.5295	24.07	24.07	24.14	23.46	24.28	1,039,090	24.001	2.91%
2012-09-27	0	3.440	3.440	3.450	3.400	3.550	14,445,000	50,349,330	3.4856	23.39	23.39	23.46	23.12	24.14	2,124,265	23.702	-1.15%
2012-09-26	0	3.480	3.490	3.500	3.450	3.650	2,032,853	7,103,935	3.4946	23.66	23.73	23.80	23.46	24.82	298,949	23.763	-3.87%
2012-09-25	0	3.620	3.610	3.620	3.510	3.700	3,339,700	12,045,184	3.6067	24.62	24.55	24.62	23.87	25.16	491,132	24.525	1.12%
2012-09-24	0	3.580	3.570	3.580	3.500	3.700	7,668,500	27,289,568	3.5587	24.34	24.28	24.34	23.80	25.16	1,127,721	24.199	-2.72%
2012-09-21	0	3.680	3.850	4.000	3.500	4.000	24,506,560	88,108,830	3.5953	25.02	26.18	27.20	23.80	27.20	3,603,906	24.448	3.66%
2012-09-20	0	3.550	3.550	3.560	3.490	3.580	5,008,000	17,688,110	3.5320	24.14	24.14	24.21	23.73	24.34	736,471	24.017	1.43%
2012-09-19	0	3.500	3.480	3.510	3.410	3.550	13,761,055	47,772,630	3.4716	23.80	23.66	23.87	23.19	24.14	2,023,685	23.607	0.86%
2012-09-18	0	3.470	3.460	3.470	3.420	3.590	5,975,361	20,977,112	3.5106	23.60	23.53	23.60	23.26	24.41	878,730	23.872	-3.88%
2012-09-17	0	3.610	3.600	3.610	3.550	3.680	10,291,400	37,080,840	3.6031	24.55	24.48	24.55	24.14	25.02	1,513,441	24.501	3.14%
2012-09-14	0	3.500	3.490	3.500	3.480	3.620	8,160,500	28,592,956	3.5038	23.80	23.73	23.80	23.66	24.62	1,200,074	23.826	4.79%
2012-09-13	0	3.340	3.330	3.340	3.330	3.370	7,114,000	23,715,583	3.3336	22.71	22.64	22.71	22.64	22.92	1,046,176	22.669	0.30%
2012-09-12	0	3.330	3.320	3.330	3.250	3.410	2,771,000	9,219,680	3.3272	22.64	22.58	22.64	22.10	23.19	407,500	22.625	0.91%
2012-09-11	0	3.300	3.280	3.300	3.160	3.300	4,128,500	13,349,755	3.2336	22.44	22.30	22.44	21.49	22.44	607,132	21.988	0.61%
2012-09-10	0	3.280	3.280	3.310	3.200	3.410	3,654,606	12,294,572	3.3641	22.30	22.30	22.51	21.76	23.19	537,442	22.876	-3.24%
2012-09-07	0	3.390	3.380	3.390	3.320	3.480	4,650,851	15,825,788	3.4028	23.05	22.98	23.05	22.58	23.66	683,949	23.139	2.42%
2012-09-06	0	3.310	3.300	3.310	3.250	3.320	7,408,845	24,291,933	3.2788	22.51	22.44	22.51	22.10	22.58	1,089,536	22.296	-0.30%
2012-09-05	0	3.320	3.310	3.320	3.150	3.390	8,353,900	27,544,048	3.2971	22.58	22.51	22.58	21.42	23.05	1,228,515	22.421	-3.77%
2012-09-04	0	3.450	3.430	3.450	3.370	3.560	4,389,000	15,128,257	3.4469	23.46	23.32	23.46	22.92	24.21	645,441	23.439	-2.82%
2012-09-03	0	3.550	3.550	3.560	3.520	3.640	1,366,500	4,856,322	3.5538	24.14	24.14	24.21	23.94	24.75	200,956	24.166	-1.11%
2012-08-31	0	3.590	3.580	3.600	3.510	3.740	4,943,400	17,650,260	3.5705	24.41	24.34	24.48	23.87	25.43	726,971	24.279	1.41%
2012-08-30	0	3.540	3.530	3.540	3.340	3.540	4,426,070	15,193,691	3.4328	24.07	24.00	24.07	22.71	24.07	650,893	23.343	6.31%
2012-08-29	0	3.330	3.330	3.350	3.180	3.570	10,204,528	33,762,893	3.3086	22.64	22.64	22.78	21.62	24.28	1,500,666	22.499	-6.72%
2012-08-28	0	3.570	3.550	3.590	3.500	3.660	9,406,132	33,509,155	3.5625	24.28	24.14	24.41	23.80	24.89	1,383,255	24.225	-5.31%
2012-08-27	0	3.770	3.770	3.780	3.710	4.000	5,104,000	19,544,927	3.8293	25.64	25.64	25.70	25.23	27.20	750,588	26.039	-4.31%
2012-08-24	0	3.940	3.930	3.940	3.900	4.040	4,251,000	16,795,345	3.9509	26.79	26.72	26.79	26.52	27.47	625,147	26.866	-2.48%
2012-08-23	0	4.040	4.030	4.040	4.000	4.200	1,658,500	6,697,790	4.0385	27.47	27.40	27.47	27.20	28.56	243,897	27.462	-1.22%
2012-08-22	0	4.090	4.080	4.100	4.030	4.220	8,193,000	33,221,735	4.0549	27.81	27.74	27.88	27.40	28.70	1,204,853	27.573	-1.68%
2012-08-21	0	4.160	4.150	4.170	4.070	4.300	6,923,000	28,466,750	4.1119	28.29	28.22	28.36	27.68	29.24	1,018,088	27.961	3.23%
2012-08-20	0	4.030	4.020	4.030	3.940	4.050	752,000	3,047,403	4.0524	27.40	27.34	27.40	26.79	27.54	110,588	27.556	-1.23%
2012-08-17	0	4.080	4.080	4.090	4.050	4.170	1,537,411	6,335,095	4.1206	27.74	27.74	27.81	27.54	28.36	226,090	28.020	1.24%
2012-08-16	0	4.030	4.030	4.040	3.990	4.180	3,446,500	13,815,636	4.0086	27.40	27.40	27.47	27.13	28.42	506,838	27.258	-0.74%
2012-08-15	0	4.060	4.050	4.060	3.950	4.200	3,216,500	12,937,180	4.0221	27.61	27.54	27.61	26.86	28.56	473,015	27.350	-2.40%
2012-08-14	0	4.160	4.160	4.180	4.090	4.220	4,797,600	20,038,818	4.1768	28.29	28.29	28.42	27.81	28.70	705,529	28.403	-2.12%
2012-08-13	0	4.250	4.240	4.250	4.120	4.390	5,228,500	22,251,540	4.2558	28.90	28.83	28.90	28.02	29.85	768,897	28.940	-1.39%
2012-08-10	0	4.310	4.310	4.320	4.270	4.520	3,211,000	13,909,857	4.3319	29.31	29.31	29.38	29.04	30.74	472,206	29.457	-4.22%
2012-08-09	0	4.500	4.500	4.510	4.480	4.670	6,169,000	28,078,265	4.5515	30.60	30.60	30.67	30.46	31.76	907,206	30.950	0.90%
2012-08-08	0	4.460	4.460	4.470	4.310	4.550	5,295,000	23,648,282	4.4662	30.33	30.33	30.40	29.31	30.94	778,676	30.370	4.45%
2012-08-07	0	4.270	4.270	4.280	4.160	4.300	1,211,000	5,113,330	4.2224	29.04	29.04	29.10	28.29	29.24	178,088	28.712	1.43%
2012-08-06	0	4.210	4.200	4.240	4.160	4.300	438,000	1,847,055	4.2170	28.63	28.56	28.83	28.29	29.24	64,412	28.676	0.48%
2012-08-03	0	4.190	4.190	4.200	4.160	4.370	291,400	1,228,007	4.2142	28.49	28.49	28.56	28.29	29.72	42,853	28.656	-1.41%
2012-08-02	0	4.250	4.250	4.260	4.150	4.340	2,820,500	11,923,720	4.2275	28.90	28.90	28.97	28.22	29.51	414,779	28.747	-1.16%
2012-08-01	0	4.300	4.280	4.300	4.220	4.330	4,123,100	17,645,897	4.2798	29.24	29.10	29.24	28.70	29.44	606,338	29.102	0.70%
2012-07-31	0	4.270	4.260	4.280	4.200	4.330	2,750,400	11,723,788	4.2626	29.04	28.97	29.10	28.56	29.44	404,471	28.986	1.67%
2012-07-30	0	4.200	4.200	4.210	4.100	4.330	2,629,700	11,018,984	4.1902	28.56	28.56	28.63	27.88	29.44	386,721	28.493	3.70%
2012-07-27	0	4.050	4.010	4.050	4.010	4.060	2,886,000	11,623,775	4.0276	27.54	27.27	27.54	27.27	27.61	424,412	27.388	0.25%
2012-07-26	0	4.040	4.020	4.040	4.020	4.090	3,497,900	14,159,033	4.0479	27.47	27.34	27.47	27.34	27.81	514,397	27.525	0.25%
2012-07-25	0	4.030	4.030	4.050	4.020	4.060	2,438,500	9,865,013	4.0455	27.40	27.40	27.54	27.34	27.61	358,603	27.510	-0.49%
2012-07-24	0	4.050	4.050	4.060	4.000	4.100	3,401,500	13,785,743	4.0528	27.54	27.54	27.61	27.20	27.88	500,221	27.559	-0.98%
2012-07-23	0	4.090	4.070	4.090	4.060	4.210	3,250,925	13,315,585	4.0959	27.81	27.68	27.81	27.61	28.63	478,077	27.852	-1.92%
2012-07-20	0	4.170	4.170	4.190	4.120	4.420	6,970,500	29,182,287	4.1865	28.36	28.36	28.49	28.02	30.06	1,025,074	28.468	-2.11%
2012-07-19	0	4.260	4.250	4.290	4.150	4.500	5,887,000	25,214,247	4.2830	28.97	28.90	29.17	28.22	30.60	865,735	29.125	-0.93%
2012-07-18	0	4.300	4.290	4.320	4.210	4.440	1,280,000	5,514,800	4.3084	29.24	29.17	29.38	28.63	30.19	188,235	29.297	0.23%
2012-07-17	0	4.290	4.270	4.310	4.180	4.420	8,675,700	37,059,819	4.2717	29.17	29.04	29.31	28.42	30.06	1,275,838	29.047	1.42%
2012-07-16	0	4.230	4.230	4.250	4.130	4.510	10,467,500	44,559,640	4.2570	28.76	28.76	28.90	28.08	30.67	1,539,338	28.947	-4.30%
2012-07-13	0	4.420	4.380	4.420	4.310	4.520	5,639,254	24,783,324	4.3948	30.06	29.78	30.06	29.31	30.74	829,302	29.885	-2.00%
2012-07-12	0	4.510	4.490	4.510	4.360	4.710	5,781,840	26,011,036	4.4987	30.67	30.53	30.67	29.65	32.03	850,271	30.591	-3.84%
2012-07-11	0	4.690	4.640	4.700	4.570	4.750	1,796,100	8,360,141	4.6546	31.89	31.55	31.96	31.08	32.30	264,132	31.651	0.86%
2012-07-10	0	4.650	4.650	4.690	4.620	5.300	3,274,500	15,549,216	4.7486	31.62	31.62	31.89	31.42	36.04	481,544	32.290	-6.06%
2012-07-09	0	4.950	4.950	4.970	4.810	5.100	3,459,000	17,033,289	4.9243	33.66	33.66	33.80	32.71	34.68	508,676	33.486	-2.56%
2012-07-06	0	5.080	5.040	5.080	4.900	5.350	3,118,290	15,574,354	4.9945	34.54	34.27	34.54	33.32	36.38	458,572	33.963	-4.87%
2012-07-05	0	5.340	5.400	5.410	5.180	5.550	4,900,000	26,346,572	5.3769	36.31	36.72	36.79	35.22	37.74	720,588	36.563	4.50%
2012-07-04	0	5.110	5.100	5.110	5.000	5.160	5,365,500	27,340,737	5.0957	34.75	34.68	34.75	34.00	35.09	789,044	34.650	4.71%
2012-07-03	0	4.880	4.850	4.880	4.470	4.920	5,673,505	27,170,903	4.7891	33.18	32.98	33.18	30.40	33.46	834,339	32.566	11.93%
2012-06-29	0	4.360	4.340	4.370	4.050	4.480	4,298,000	18,037,452	4.1967	29.65	29.51	29.72	27.54	30.46	632,059	28.538	3.56%
2012-06-28	0	4.210	4.200	4.220	4.100	4.360	8,088,696	33,993,686	4.2026	28.63	28.56	28.70	27.88	29.65	1,189,514	28.578	-3.44%
2012-06-27	0	4.360	4.350	4.360	4.350	4.860	6,216,000	27,666,619	4.4509	29.65	29.58	29.65	29.58	33.05	914,118	30.266	-6.84%
2012-06-26	0	4.680	4.660	4.690	4.500	4.900	3,575,658	16,538,703	4.6254	31.82	31.69	31.89	30.60	33.32	525,832	31.452	-0.43%
2012-06-25	0	4.700	4.660	4.700	4.520	4.920	2,674,500	12,417,652	4.6430	31.96	31.69	31.96	30.74	33.46	393,309	31.572	-3.09%
2012-06-22	0	4.850	4.840	4.880	4.840	5.000	1,315,500	6,434,955	4.8916	32.98	32.91	33.18	32.91	34.00	193,456	33.263	-2.41%
2012-06-21	0	4.970	4.970	5.000	4.970	5.430	2,346,000	11,827,170	5.0414	33.80	33.80	34.00	33.80	36.92	345,000	34.282	0.40%
2012-06-20	0	4.950	4.940	4.950	4.770	5.030	4,190,084	20,481,433	4.8881	33.66	33.59	33.66	32.44	34.20	616,189	33.239	-1.39%
2012-06-19	0	5.020	5.000	5.020	4.850	5.090	3,686,951	18,473,715	5.0106	34.14	34.00	34.14	32.98	34.61	542,199	34.072	-1.38%
2012-06-18	0	5.090	5.090	5.100	5.060	5.280	1,852,500	9,471,305	5.1127	34.61	34.61	34.68	34.41	35.90	272,426	34.766	-0.39%
2012-06-15	0	5.110	5.080	5.110	5.050	5.230	2,842,709	14,488,850	5.0968	34.75	34.54	34.75	34.34	35.56	418,045	34.659	-0.39%
2012-06-14	0	5.130	5.130	5.170	5.080	5.370	3,844,247	19,966,703	5.1939	34.88	34.88	35.16	34.54	36.52	565,330	35.319	-2.66%
2012-06-13	0	5.270	5.240	5.270	5.110	5.740	5,800,000	30,587,280	5.2737	35.84	35.63	35.84	34.75	39.03	852,941	35.861	-0.57%
2012-06-12	0	5.300	5.300	5.310	5.290	5.500	1,015,300	5,419,480	5.3378	36.04	36.04	36.11	35.97	37.40	149,309	36.297	-3.46%
2012-06-11	0	5.490	5.470	5.500	5.200	5.530	2,395,853	12,995,512	5.4242	37.33	37.20	37.40	35.36	37.60	352,331	36.884	2.43%
2012-06-08	0	5.360	5.350	5.360	5.230	5.420	1,291,600	6,917,805	5.3560	36.45	36.38	36.45	35.56	36.86	189,941	36.421	1.90%
2012-06-07	0	5.260	5.260	5.290	5.200	5.420	3,607,282	19,074,593	5.2878	35.77	35.77	35.97	35.36	36.86	530,483	35.957	-1.68%
2012-06-06	0	5.350	5.320	5.350	5.300	5.500	2,081,704	11,243,182	5.4010	36.38	36.18	36.38	36.04	37.40	306,133	36.726	0.19%
2012-06-05	0	5.340	5.340	5.350	5.260	5.470	2,543,800	13,581,827	5.3392	36.31	36.31	36.38	35.77	37.20	374,088	36.306	2.30%
2012-06-04	0	5.220	5.220	5.230	5.080	5.280	1,210,400	6,336,736	5.2352	35.50	35.50	35.56	34.54	35.90	178,000	35.600	0.38%
2012-06-01	0	5.200	5.200	5.210	5.150	5.400	3,755,728	19,736,333	5.2550	35.36	35.36	35.43	35.02	36.72	552,313	35.734	-0.76%
2012-05-31	0	5.240	5.220	5.240	5.140	5.480	2,072,789	10,816,144	5.2182	35.63	35.50	35.63	34.95	37.26	304,822	35.483	-3.68%
2012-05-30	0	5.440	5.440	5.450	5.180	5.520	2,839,552	15,244,876	5.3688	36.99	36.99	37.06	35.22	37.54	417,581	36.508	0.74%
2012-05-29	0	5.400	5.380	5.400	5.200	5.400	3,388,500	18,041,650	5.3244	36.72	36.58	36.72	35.36	36.72	498,309	36.206	2.08%
2012-05-28	0	5.290	5.290	5.300	5.220	5.370	4,256,000	22,534,058	5.2947	35.97	35.97	36.04	35.50	36.52	625,882	36.004	-0.75%
2012-05-25	0	5.330	5.320	5.350	5.080	5.380	5,325,600	28,272,537	5.3088	36.24	36.18	36.38	34.54	36.58	783,176	36.100	-1.30%
2012-05-24	0	5.400	5.390	5.400	5.290	5.500	5,020,500	26,962,295	5.3704	36.72	36.65	36.72	35.97	37.40	738,309	36.519	-3.23%
2012-05-23	0	5.580	5.570	5.580	5.510	5.700	8,641,000	48,147,264	5.5720	37.94	37.88	37.94	37.47	38.76	1,270,735	37.889	-2.11%
2012-05-22	0	5.700	5.700	5.710	5.620	5.840	8,271,012	47,174,701	5.7036	38.76	38.76	38.83	38.22	39.71	1,216,325	38.785	-3.06%
2012-05-21	0	5.880	5.880	5.890	5.810	6.000	2,976,000	17,512,012	5.8844	39.98	39.98	40.05	39.51	40.80	437,647	40.014	-1.01%
2012-05-18	0	5.940	5.930	5.940	5.870	5.960	3,490,246	20,717,625	5.9359	40.39	40.32	40.39	39.92	40.53	513,271	40.364	-1.00%
2012-05-17	0	6.000	5.990	6.000	5.930	6.700	5,581,800	33,456,009	5.9938	40.80	40.73	40.80	40.32	45.56	820,853	40.758	0.67%
2012-05-16	0	5.960	5.960	5.970	5.860	6.020	6,913,500	41,285,812	5.9718	40.53	40.53	40.60	39.85	40.94	1,016,691	40.608	-1.00%
2012-05-15	0	6.020	6.010	6.020	5.900	6.170	8,308,325	49,884,987	6.0042	40.94	40.87	40.94	40.12	41.96	1,221,812	40.829	-0.99%
2012-05-14	0	6.080	6.070	6.080	6.070	6.190	5,846,474	35,630,632	6.0944	41.34	41.28	41.34	41.28	42.09	859,776	41.442	-1.30%
2012-05-11	0	6.160	6.140	6.160	6.030	6.220	2,815,500	17,281,225	6.1379	41.89	41.75	41.89	41.00	42.30	414,044	41.738	-0.65%
2012-05-10	0	6.200	6.200	6.220	6.100	6.290	9,974,394	61,917,098	6.2076	42.16	42.16	42.30	41.48	42.77	1,466,823	42.212	1.97%
2012-05-09	0	6.080	6.070	6.090	6.030	6.200	7,336,135	44,669,107	6.0889	41.34	41.28	41.41	41.00	42.16	1,078,843	41.405	-2.72%
2012-05-08	0	6.250	6.250	6.260	6.200	6.280	4,285,500	26,774,601	6.2477	42.50	42.50	42.57	42.16	42.70	630,221	42.484	0.16%
2012-05-07	0	6.240	6.230	6.260	6.030	6.350	5,297,561	33,014,917	6.2321	42.43	42.36	42.57	41.00	43.18	779,053	42.378	-1.73%
2012-05-04	0	6.350	6.330	6.350	6.230	6.390	2,912,614	18,438,148	6.3304	43.18	43.04	43.18	42.36	43.45	428,326	43.047	0.16%
2012-05-03	0	6.340	6.330	6.350	6.170	6.450	1,824,800	11,590,607	6.3517	43.11	43.04	43.18	41.96	43.86	268,353	43.192	-1.09%
2012-05-02	0	6.410	6.400	6.420	6.220	6.470	13,151,100	83,408,052	6.3423	43.59	43.52	43.66	42.30	44.00	1,933,985	43.128	2.56%
2012-04-30	0	6.250	6.240	6.250	6.010	6.330	6,128,174	38,087,041	6.2151	42.50	42.43	42.50	40.87	43.04	901,202	42.262	0.64%
2012-04-27	0	6.210	6.160	6.210	6.040	6.320	5,620,500	34,660,383	6.1668	42.23	41.89	42.23	41.07	42.98	826,544	41.934	-1.11%
2012-04-26	0	6.280	6.250	6.280	6.190	6.310	4,678,000	29,132,916	6.2276	42.70	42.50	42.70	42.09	42.91	687,941	42.348	-0.32%
2012-04-25	0	6.300	6.300	6.310	6.280	6.470	3,246,000	20,527,955	6.3241	42.84	42.84	42.91	42.70	44.00	477,353	43.004	-0.16%
2012-04-24	0	6.310	6.300	6.310	6.250	6.420	2,968,500	18,702,775	6.3004	42.91	42.84	42.91	42.50	43.66	436,544	42.843	-0.16%
2012-04-23	0	6.320	6.310	6.320	6.000	6.630	1,725,000	10,903,405	6.3208	42.98	42.91	42.98	40.80	45.08	253,676	42.982	-2.77%
2012-04-20	0	6.500	6.480	6.500	6.420	6.580	2,721,000	17,585,891	6.4630	44.20	44.06	44.20	43.66	44.74	400,147	43.949	0.93%
2012-04-19	0	6.440	6.440	6.460	6.420	6.530	3,011,797	19,457,790	6.4605	43.79	43.79	43.93	43.66	44.40	442,911	43.932	-1.08%
2012-04-18	0	6.510	6.490	6.500	6.470	6.620	2,778,500	18,104,017	6.5158	44.27	44.13	44.20	44.00	45.02	408,603	44.307	0.15%
2012-04-17	0	6.500	6.490	6.530	6.100	6.550	8,859,500	56,923,533	6.4251	44.20	44.13	44.40	41.48	44.54	1,302,868	43.691	-0.76%
2012-04-16	0	6.550	6.510	6.550	6.420	6.750	5,939,700	38,662,294	6.5091	44.54	44.27	44.54	43.66	45.90	873,485	44.262	-1.80%
2012-04-13	0	6.670	6.640	6.680	6.550	6.850	4,333,860	28,948,591	6.6796	45.36	45.15	45.42	44.54	46.58	637,332	45.421	-0.15%
2012-04-12	0	6.680	6.670	6.690	6.550	6.850	2,370,000	15,960,667	6.7345	45.42	45.36	45.49	44.54	46.58	348,529	45.794	-0.30%
2012-04-11	0	6.700	6.700	6.710	6.020	6.830	3,400,500	22,253,353	6.5441	45.56	45.56	45.63	40.94	46.44	500,074	44.500	-0.89%
2012-04-10	0	6.760	6.750	6.760	6.750	7.000	2,961,446	20,147,156	6.8031	45.97	45.90	45.97	45.90	47.60	435,507	46.261	-3.43%
2012-04-05	0	7.000	6.990	7.000	6.660	7.420	3,534,765	24,695,771	6.9865	47.60	47.53	47.60	45.29	50.46	519,818	47.508	-2.64%
2012-04-03	0	7.190	7.180	7.190	7.110	7.600	6,570,350	47,278,914	7.1958	48.89	48.82	48.89	48.35	51.68	966,228	48.931	-2.84%
2012-04-02	0	7.400	7.370	7.400	7.280	8.050	5,470,500	40,480,783	7.3998	50.32	50.12	50.32	49.50	54.74	804,485	50.319	0.27%
2012-03-30	0	7.380	7.350	7.380	7.000	7.490	4,773,565	35,116,291	7.3564	50.18	49.98	50.18	47.60	50.93	701,995	50.024	-2.38%
2012-03-29	0	7.560	7.540	7.560	7.400	7.600	9,036,000	68,123,301	7.5391	51.41	51.27	51.41	50.32	51.68	1,328,824	51.266	0.13%
2012-03-28	0	7.550	7.540	7.550	7.510	7.710	1,848,065	13,954,109	7.5507	51.34	51.27	51.34	51.07	52.43	271,774	51.344	0.53%
2012-03-27	0	7.510	7.500	7.520	7.330	7.570	5,427,500	40,557,275	7.4726	51.07	51.00	51.14	49.84	51.48	798,162	50.813	1.08%
2012-03-26	0	7.430	7.420	7.430	7.370	7.550	3,647,000	27,277,437	7.4794	50.52	50.46	50.52	50.12	51.34	536,324	50.860	0.27%
2012-03-23	0	7.410	7.380	7.420	7.280	7.700	95,091,416	712,207,539	7.4897	50.39	50.18	50.46	49.50	52.36	13,984,032	50.930	-5.00%
2012-03-22	0	7.800	7.800	7.830	7.710	8.000	4,203,740	32,915,105	7.8300	53.04	53.04	53.24	52.43	54.40	618,197	53.244	1.04%
2012-03-21	0	7.720	7.680	7.720	7.600	7.850	2,761,000	21,214,358	7.6836	52.50	52.22	52.50	51.68	53.38	406,029	52.248	-0.26%
2012-03-20	0	7.740	7.690	7.760	7.600	7.800	2,555,245	19,667,700	7.6970	52.63	52.29	52.77	51.68	53.04	375,771	52.340	0.52%
2012-03-19	0	7.700	7.690	7.700	7.540	7.920	5,140,324	39,755,538	7.7341	52.36	52.29	52.36	51.27	53.86	755,930	52.592	-2.65%
2012-03-16	0	7.910	7.870	7.910	7.800	8.070	12,564,542	99,966,365	7.9562	53.79	53.52	53.79	53.04	54.88	1,847,727	54.102	-1.00%
2012-03-15	0	7.990	7.990	8.000	7.970	8.130	6,624,720	53,197,990	8.0302	54.33	54.33	54.40	54.20	55.28	974,224	54.606	-1.36%
2012-03-14	0	8.100	8.090	8.100	7.960	8.270	7,598,500	61,685,250	8.1181	55.08	55.01	55.08	54.13	56.24	1,117,426	55.203	1.25%
2012-03-13	0	8.000	7.990	8.000	7.950	8.120	5,555,291	44,375,244	7.9879	54.40	54.33	54.40	54.06	55.22	816,955	54.318	0.00%
2012-03-12	0	8.000	7.980	7.990	7.990	8.270	7,280,500	58,971,155	8.0999	54.40	54.26	54.33	54.33	56.24	1,070,662	55.079	-1.48%
2012-03-09	0	8.120	8.130	8.150	7.870	8.150	15,834,444	126,766,182	8.0057	55.22	55.28	55.42	53.52	55.42	2,328,595	54.439	4.37%
2012-03-08	0	7.780	7.760	7.780	7.560	8.000	9,736,715	74,870,994	7.6896	52.90	52.77	52.90	51.41	54.40	1,431,870	52.289	3.05%
2012-03-07	0	7.550	7.510	7.550	7.090	7.660	15,397,590	115,466,432	7.4990	51.34	51.07	51.34	48.21	52.09	2,264,351	50.993	6.49%
2012-03-06	0	7.090	7.090	7.100	7.020	7.200	2,654,500	18,850,960	7.1015	48.21	48.21	48.28	47.74	48.96	390,368	48.290	-0.98%
2012-03-05	0	7.160	7.130	7.160	7.100	7.290	399,500	2,856,460	7.1501	48.69	48.48	48.69	48.28	49.57	58,750	48.621	0.42%
2012-03-02	0	7.130	7.130	7.160	7.010	7.180	3,005,079	21,415,302	7.1264	48.48	48.48	48.69	47.67	48.82	441,923	48.459	1.13%
2012-03-01	0	7.050	7.030	7.080	7.010	7.280	4,326,000	30,823,735	7.1252	47.94	47.80	48.14	47.67	49.50	636,176	48.452	-1.67%
2012-02-29	0	7.170	7.160	7.170	7.000	7.250	1,849,040	13,266,320	7.1747	48.76	48.69	48.76	47.60	49.30	271,918	48.788	2.28%
2012-02-28	0	7.010	7.000	7.010	6.900	7.040	1,687,000	11,803,727	6.9969	47.67	47.60	47.67	46.92	47.87	248,088	47.579	2.04%
2012-02-27	0	6.870	6.860	6.870	6.800	7.100	1,048,090	7,266,604	6.9332	46.72	46.65	46.72	46.24	48.28	154,131	47.146	-1.58%
2012-02-24	0	6.980	6.970	7.000	6.880	7.150	2,494,500	17,440,415	6.9915	47.46	47.40	47.60	46.78	48.62	366,838	47.543	-0.71%
2012-02-23	0	7.030	7.030	7.060	6.900	7.310	2,645,800	18,734,403	7.0808	47.80	47.80	48.01	46.92	49.71	389,088	48.149	1.15%
2012-02-22	0	6.950	6.950	6.960	6.900	7.070	1,179,200	8,206,826	6.9597	47.26	47.26	47.33	46.92	48.08	173,412	47.326	1.46%
2012-02-21	0	6.850	6.840	6.850	6.770	6.970	2,402,000	16,469,030	6.8564	46.58	46.51	46.58	46.04	47.40	353,235	46.623	-0.44%
2012-02-20	0	6.880	6.870	6.890	6.860	7.020	1,434,500	9,909,695	6.9081	46.78	46.72	46.85	46.65	47.74	210,956	46.975	0.15%
2012-02-17	0	6.870	6.860	6.870	6.780	7.020	1,241,900	8,536,333	6.8736	46.72	46.65	46.72	46.10	47.74	182,632	46.741	-0.15%
2012-02-16	0	6.880	6.860	6.880	6.830	6.950	1,567,000	10,781,429	6.8803	46.78	46.65	46.78	46.44	47.26	230,441	46.786	-0.29%
2012-02-15	0	6.900	6.860	6.910	6.520	7.010	1,813,500	12,508,355	6.8974	46.92	46.65	46.99	44.34	47.67	266,691	46.902	-0.58%
2012-02-14	0	6.940	6.930	6.940	6.800	7.050	3,129,800	21,734,894	6.9445	47.19	47.12	47.19	46.24	47.94	460,265	47.223	-1.14%
2012-02-13	0	7.020	7.030	7.050	6.990	7.350	1,986,799	14,155,108	7.1246	47.74	47.80	47.94	47.53	49.98	292,176	48.447	-3.97%
2012-02-10	0	7.310	7.270	7.310	7.220	7.590	2,657,500	19,582,452	7.3687	49.71	49.44	49.71	49.10	51.61	390,809	50.107	0.14%
2012-02-09	0	7.300	7.300	7.310	7.020	7.700	9,428,620	67,994,556	7.2115	49.64	49.64	49.71	47.74	52.36	1,386,562	49.038	5.49%
2012-02-08	0	6.920	6.900	6.930	6.700	6.950	5,866,591	40,341,333	6.8765	47.06	46.92	47.12	45.56	47.26	862,734	46.760	3.13%
2012-02-07	0	6.710	6.690	6.700	6.540	6.940	1,934,501	12,918,505	6.6780	45.63	45.49	45.56	44.47	47.19	284,485	45.410	0.15%
2012-02-06	0	6.700	6.660	6.710	6.650	6.970	3,706,788	24,981,625	6.7394	45.56	45.29	45.63	45.22	47.40	545,116	45.828	2.45%
2012-02-03	0	6.540	6.570	6.580	6.260	6.640	3,473,433	22,701,622	6.5358	44.47	44.68	44.74	42.57	45.15	510,799	44.443	4.81%
2012-02-02	0	6.240	6.240	6.250	6.180	6.350	5,239,153	32,559,582	6.2147	42.43	42.43	42.50	42.02	43.18	770,464	42.260	0.48%
2012-02-01	0	6.210	6.210	6.220	6.190	6.290	3,846,150	23,880,258	6.2089	42.23	42.23	42.30	42.09	42.77	565,610	42.220	-0.48%
2012-01-31	0	6.240	6.240	6.250	6.200	6.500	4,128,000	25,785,902	6.2466	42.43	42.43	42.50	42.16	44.20	607,059	42.477	-0.32%
2012-01-30	0	6.260	6.250	6.260	6.130	6.590	7,380,000	46,557,338	6.3086	42.57	42.50	42.57	41.68	44.81	1,085,294	42.898	-2.19%
2012-01-27	0	6.400	6.380	6.400	6.300	6.510	2,496,830	15,918,203	6.3754	43.52	43.38	43.52	42.84	44.27	367,181	43.352	-1.23%
2012-01-26	0	6.480	6.480	6.500	6.330	6.700	2,041,500	13,269,167	6.4997	44.06	44.06	44.20	43.04	45.56	300,221	44.198	3.35%
2012-01-20	0	6.270	6.270	6.300	6.090	6.370	995,000	6,172,975	6.2040	42.64	42.64	42.84	41.41	43.32	146,324	42.187	-1.72%
2012-01-19	0	6.380	6.380	6.400	6.240	6.420	2,856,054	18,195,788	6.3710	43.38	43.38	43.52	42.43	43.66	420,008	43.322	3.07%
2012-01-18	0	6.190	6.170	6.200	6.010	6.480	8,084,390	49,845,020	6.1656	42.09	41.96	42.16	40.87	44.06	1,188,881	41.926	3.17%
2012-01-17	0	6.000	6.000	6.040	5.780	6.080	1,995,500	11,890,530	5.9587	40.80	40.80	41.07	39.30	41.34	293,456	40.519	4.17%
2012-01-16	0	5.760	5.760	5.790	5.600	5.890	604,705	3,469,302	5.7372	39.17	39.17	39.37	38.08	40.05	88,927	39.013	-2.37%
2012-01-13	0	5.900	5.890	5.920	5.700	5.920	1,567,023	9,116,906	5.8180	40.12	40.05	40.26	38.76	40.26	230,445	39.562	1.72%
2012-01-12	0	5.800	5.770	5.800	5.610	5.800	2,866,255	16,434,060	5.7336	39.44	39.24	39.44	38.15	39.44	421,508	38.989	1.05%
2012-01-11	0	5.740	5.740	5.810	5.700	5.870	6,514,575	37,488,840	5.7546	39.03	39.03	39.51	38.76	39.92	958,026	39.131	-2.21%
2012-01-10	0	5.870	5.870	5.880	5.710	5.910	1,386,000	8,105,845	5.8484	39.92	39.92	39.98	38.83	40.19	203,824	39.769	-0.51%
2012-01-09	0	5.900	5.880	5.900	5.730	5.990	646,340	3,792,500	5.8677	40.12	39.98	40.12	38.96	40.73	95,050	39.900	1.37%
2012-01-06	0	5.820	5.800	5.850	5.560	6.000	404,567	2,337,904	5.7788	39.58	39.44	39.78	37.81	40.80	59,495	39.296	-0.85%
2012-01-05	0	5.870	5.860	5.900	5.850	6.000	510,900	3,013,635	5.8987	39.92	39.85	40.12	39.78	40.80	75,132	40.111	-1.34%
2012-01-04	0	5.950	5.930	5.980	5.910	6.100	1,073,182	6,411,216	5.9740	40.46	40.32	40.66	40.19	41.48	157,821	40.623	0.85%
2012-01-03	0	5.900	5.880	5.930	5.740	5.910	365,150	2,150,094	5.8882	40.12	39.98	40.32	39.03	40.19	53,699	40.040	1.03%
2011-12-30	0	5.840	5.870	5.880	5.740	6.000	943,500	5,505,960	5.8357	39.71	39.92	39.98	39.03	40.80	138,750	39.683	2.28%
2011-12-29	0	5.710	5.670	5.710	5.620	5.790	1,098,500	6,271,105	5.7088	38.83	38.56	38.83	38.22	39.37	161,544	38.820	0.18%
2011-12-28	0	5.700	5.690	5.700	5.640	5.810	2,231,500	12,695,652	5.6893	38.76	38.69	38.76	38.35	39.51	328,162	38.687	-3.72%
2011-12-23	0	5.920	5.920	5.940	5.750	5.950	832,025	4,875,199	5.8594	40.26	40.26	40.39	39.10	40.46	122,357	39.844	1.37%
2011-12-22	0	5.840	5.820	5.840	5.790	6.000	1,641,700	9,594,780	5.8444	39.71	39.58	39.71	39.37	40.80	241,426	39.742	-2.67%
2011-12-21	0	6.000	5.990	6.000	5.790	6.100	1,013,500	6,055,405	5.9747	40.80	40.73	40.80	39.37	41.48	149,044	40.628	0.00%
2011-12-20	0	6.000	5.980	6.050	5.710	6.150	1,804,300	10,739,470	5.9522	40.80	40.66	41.14	38.83	41.82	265,338	40.475	1.18%
2011-12-19	0	5.930	5.900	5.930	5.750	6.080	438,620	2,593,854	5.9137	40.32	40.12	40.32	39.10	41.34	64,503	40.213	-0.50%
2011-12-16	0	5.960	5.960	6.000	5.750	6.350	4,769,000	29,052,660	6.0920	40.53	40.53	40.80	39.10	43.18	701,324	41.425	0.68%
2011-12-15	0	5.920	5.870	5.920	5.840	6.100	2,007,200	11,903,140	5.9302	40.26	39.92	40.26	39.71	41.48	295,176	40.326	-1.33%
2011-12-14	0	6.000	5.970	6.010	5.750	6.100	2,090,500	12,528,115	5.9929	40.80	40.60	40.87	39.10	41.48	307,426	40.752	-1.80%
2011-12-13	0	6.110	6.070	6.110	6.000	6.300	1,294,252	7,941,717	6.1361	41.55	41.28	41.55	40.80	42.84	190,331	41.726	-1.45%
2011-12-12	0	6.200	6.190	6.230	6.080	6.330	3,843,380	23,819,560	6.1976	42.16	42.09	42.36	41.34	43.04	565,203	42.143	2.31%
2011-12-09	0	6.060	6.050	6.060	6.000	6.140	1,317,000	7,999,520	6.0740	41.21	41.14	41.21	40.80	41.75	193,676	41.304	-1.94%
2011-12-08	0	6.180	6.200	6.240	6.000	6.290	1,001,000	6,139,977	6.1338	42.02	42.16	42.43	40.80	42.77	147,206	41.710	1.81%
2011-12-07	0	6.070	6.070	6.100	6.010	6.350	1,451,500	8,820,927	6.0771	41.28	41.28	41.48	40.87	43.18	213,456	41.324	-2.25%
2011-12-06	0	6.210	6.210	6.220	6.200	6.350	341,380	2,145,446	6.2846	42.23	42.23	42.30	42.16	43.18	50,203	42.735	0.16%
2011-12-05	0	6.200	6.140	6.180	6.020	6.350	4,617,439	28,360,266	6.1420	42.16	41.75	42.02	40.94	43.18	679,035	41.766	-0.80%
2011-12-02	0	6.250	6.220	6.260	6.000	6.330	5,821,100	35,814,092	6.1525	42.50	42.30	42.57	40.80	43.04	856,044	41.837	-1.57%
2011-12-01	0	6.350	6.270	6.350	6.240	6.600	999,500	6,371,100	6.3743	43.18	42.64	43.18	42.43	44.88	146,985	43.345	6.72%
2011-11-30	0	5.950	5.950	5.970	5.850	6.010	1,588,115	9,449,061	5.9499	40.46	40.46	40.60	39.78	40.87	233,546	40.459	-1.49%
2011-11-29	0	6.040	6.000	6.050	5.820	6.100	696,000	4,177,155	6.0017	41.07	40.80	41.14	39.58	41.48	102,353	40.811	0.33%
2011-11-28	0	6.020	6.000	6.020	5.610	6.090	1,257,000	7,477,570	5.9487	40.94	40.80	40.94	38.15	41.41	184,853	40.451	1.86%
2011-11-25	0	5.910	5.850	5.920	5.150	5.980	1,844,800	10,760,339	5.8328	40.19	39.78	40.26	35.02	40.66	271,294	39.663	-1.83%
2011-11-24	0	6.020	6.020	6.070	5.900	6.090	6,053,500	36,353,854	6.0054	40.94	40.94	41.28	40.12	41.41	890,221	40.837	-1.95%
2011-11-23	0	6.140	6.130	6.140	6.000	6.250	1,657,500	10,181,370	6.1426	41.75	41.68	41.75	40.80	42.50	243,750	41.770	-4.06%
2011-11-22	0	6.400	6.350	6.400	6.250	6.500	561,500	3,582,380	6.3800	43.52	43.18	43.52	42.50	44.20	82,574	43.384	-1.84%
2011-11-21	0	6.520	6.500	6.520	6.450	6.800	1,356,978	8,899,545	6.5584	44.34	44.20	44.34	43.86	46.24	199,556	44.597	1.87%
2011-11-18	0	6.400	6.390	6.400	6.350	6.630	4,428,898	28,372,774	6.4063	43.52	43.45	43.52	43.18	45.08	651,309	43.563	-4.62%
2011-11-17	0	6.710	6.700	6.710	6.610	6.760	2,762,500	18,548,155	6.7143	45.63	45.56	45.63	44.95	45.97	406,250	45.657	-2.04%
2011-11-16	0	6.850	6.790	6.870	6.700	6.930	883,130	6,051,839	6.8527	46.58	46.17	46.72	45.56	47.12	129,872	46.598	-1.15%
2011-11-15	0	6.930	6.890	6.930	6.740	7.010	5,996,000	41,366,325	6.8990	47.12	46.85	47.12	45.83	47.67	881,765	46.913	0.73%
2011-11-14	0	6.880	6.880	6.910	6.710	6.950	816,500	5,588,570	6.8445	46.78	46.78	46.99	45.63	47.26	120,074	46.543	2.53%
2011-11-11	0	6.710	6.710	6.720	6.680	6.920	605,500	4,069,405	6.7207	45.63	45.63	45.70	45.42	47.06	89,044	45.701	0.90%
2011-11-10	0	6.650	6.650	6.680	6.500	6.700	1,041,072	6,877,133	6.6058	45.22	45.22	45.42	44.20	45.56	153,099	44.920	-2.78%
2011-11-09	0	6.840	6.820	6.840	6.770	6.960	2,094,000	14,225,402	6.7934	46.51	46.38	46.51	46.04	47.33	307,941	46.195	1.94%
2011-11-08	0	6.710	6.700	6.710	6.680	6.840	732,000	4,919,870	6.7211	45.63	45.56	45.63	45.42	46.51	107,647	45.704	-0.59%
2011-11-07	0	6.750	6.730	6.750	6.690	6.820	464,955	3,149,198	6.7731	45.90	45.76	45.90	45.49	46.38	68,376	46.057	0.00%
2011-11-04	0	6.750	6.730	6.750	6.710	6.950	652,500	4,419,380	6.7730	45.90	45.76	45.90	45.63	47.26	95,956	46.056	1.35%
2011-11-03	0	6.660	6.660	6.670	6.570	6.880	2,106,800	14,112,189	6.6984	45.29	45.29	45.36	44.68	46.78	309,824	45.549	-3.48%
2011-11-02	0	6.900	6.830	6.900	6.590	6.930	4,092,300	27,473,505	6.7135	46.92	46.44	46.92	44.81	47.12	601,809	45.652	0.58%
2011-11-01	0	6.860	6.850	6.860	6.770	7.000	2,814,400	19,327,230	6.8673	46.65	46.58	46.65	46.04	47.60	413,882	46.697	-1.72%
2011-10-31	0	6.980	6.910	7.000	6.680	7.100	4,789,220	32,847,202	6.8586	47.46	46.99	47.60	45.42	48.28	704,297	46.638	-0.29%
2011-10-28	0	7.000	6.990	7.000	6.950	7.320	5,513,500	38,866,727	7.0494	47.60	47.53	47.60	47.26	49.78	810,809	47.936	0.00%
2011-10-27	0	7.000	6.980	7.000	6.720	7.000	6,112,600	42,285,833	6.9178	47.60	47.46	47.60	45.70	47.60	898,912	47.041	3.09%
2011-10-26	0	6.790	6.790	6.800	6.720	6.900	1,311,890	8,884,157	6.7720	46.17	46.17	46.24	45.70	46.92	192,925	46.050	-0.15%
2011-10-25	0	6.800	6.800	6.830	6.500	7.500	1,553,000	10,881,357	7.0067	46.24	46.24	46.44	44.20	51.00	228,382	47.645	0.00%
2011-10-24	0	6.800	6.760	6.810	6.550	6.900	2,944,820	20,008,252	6.7944	46.24	45.97	46.31	44.54	46.92	433,062	46.202	6.08%
2011-10-21	0	6.410	6.410	6.430	6.320	6.650	3,722,500	23,844,730	6.4056	43.59	43.59	43.72	42.98	45.22	547,426	43.558	-4.33%
2011-10-20	0	6.700	6.690	6.700	6.690	7.020	1,447,475	9,736,078	6.7262	45.56	45.49	45.56	45.49	47.74	212,864	45.738	-4.56%
2011-10-19	0	7.020	7.010	7.020	6.720	7.060	3,593,500	25,203,745	7.0137	47.74	47.67	47.74	45.70	48.01	528,456	47.693	4.00%
2011-10-18	0	6.750	6.710	6.750	6.730	6.870	2,062,400	14,118,364	6.8456	45.90	45.63	45.90	45.76	46.72	303,294	46.550	-3.85%
2011-10-17	0	7.020	7.010	7.020	6.960	7.100	4,626,400	32,319,366	6.9859	47.74	47.67	47.74	47.33	48.28	680,353	47.504	3.85%
2011-10-14	0	6.760	6.740	6.770	6.610	7.000	3,424,170	23,333,979	6.8145	45.97	45.83	46.04	44.95	47.60	503,554	46.339	-3.43%
2011-10-13	0	7.000	6.900	6.950	6.770	7.230	5,505,200	38,568,943	7.0059	47.60	46.92	47.26	46.04	49.16	809,588	47.640	5.11%
2011-10-12	0	6.660	6.650	6.670	6.540	6.800	3,237,330	21,519,882	6.6474	45.29	45.22	45.36	44.47	46.24	476,078	45.202	0.15%
2011-10-11	0	6.650	6.640	6.700	6.520	6.720	3,680,500	24,388,117	6.6263	45.22	45.15	45.56	44.34	45.70	541,250	45.059	3.26%
2011-10-10	0	6.440	6.460	6.520	6.260	6.670	13,921,000	89,277,420	6.4131	43.79	43.93	44.34	42.57	45.36	2,047,206	43.609	0.94%
2011-10-07	0	6.380	6.350	6.380	5.900	6.500	4,116,900	25,981,186	6.3109	43.38	43.18	43.38	40.12	44.20	605,426	42.914	11.54%
2011-10-06	0	5.720	5.700	5.750	5.460	6.070	6,552,110	37,725,837	5.7578	38.90	38.76	39.10	37.13	41.28	963,546	39.153	8.95%
2011-10-04	0	5.250	5.240	5.260	4.940	5.690	10,873,500	57,104,376	5.2517	35.70	35.63	35.77	33.59	38.69	1,599,044	35.712	-9.01%
2011-10-03	0	5.770	5.690	5.750	5.520	6.760	7,473,476	44,474,781	5.9510	39.24	38.69	39.10	37.54	45.97	1,099,041	40.467	-16.86%
2011-09-30	0	6.940	6.930	7.000	6.530	7.520	5,919,330	41,086,074	6.9410	47.19	47.12	47.60	44.40	51.14	870,490	47.199	-7.34%
2011-09-28	0	7.490	7.500	7.510	7.290	7.690	1,916,000	14,325,328	7.4767	50.93	51.00	51.07	49.57	52.29	281,765	50.841	0.67%
2011-09-27	0	7.440	7.440	7.500	7.200	7.650	1,050,500	7,818,885	7.4430	50.59	50.59	51.00	48.96	52.02	154,485	50.612	4.06%
2011-09-26	0	7.150	7.160	7.180	7.050	7.550	5,196,365	37,146,753	7.1486	48.62	48.69	48.82	47.94	51.34	764,171	48.611	-5.80%
2011-09-23	0	7.590	7.590	7.600	7.500	7.790	3,271,000	25,018,207	7.6485	51.61	51.61	51.68	51.00	52.97	481,029	52.010	-1.81%
2011-09-22	0	7.730	7.730	7.770	7.730	7.980	2,008,553	15,653,251	7.7933	52.56	52.56	52.84	52.56	54.26	295,375	52.994	-3.86%
2011-09-21	0	8.040	8.040	8.060	7.970	8.090	1,332,000	10,704,291	8.0363	54.67	54.67	54.81	54.20	55.01	195,882	54.647	-0.25%
2011-09-20	0	8.060	8.030	8.060	7.920	8.090	1,330,025	10,627,465	7.9904	54.81	54.60	54.81	53.86	55.01	195,592	54.335	0.25%
2011-09-19	0	8.040	7.960	8.080	7.610	8.230	2,011,000	16,253,615	8.0824	54.67	54.13	54.94	51.75	55.96	295,735	54.960	-3.13%
2011-09-16	0	8.300	8.300	8.310	8.180	8.500	1,784,600	14,837,097	8.3140	56.44	56.44	56.51	55.62	57.80	262,441	56.535	0.24%
2011-09-15	0	8.280	8.280	8.340	8.260	8.410	922,001	7,666,855	8.3155	56.30	56.30	56.71	56.17	57.19	135,588	56.545	-0.24%
2011-09-14	0	8.300	8.280	8.310	8.200	8.370	2,126,886	17,532,991	8.2435	56.44	56.30	56.51	55.76	56.92	312,777	56.056	2.85%
2011-09-12	0	8.070	8.070	8.080	8.000	8.340	4,347,634	35,645,935	8.1989	54.88	54.88	54.94	54.40	56.71	639,358	55.753	-2.89%
2011-09-09	0	8.310	8.310	8.330	8.000	8.490	929,233	7,732,472	8.3213	56.51	56.51	56.64	54.40	57.73	136,652	56.585	-1.77%
2011-09-08	0	8.460	8.460	8.500	8.330	8.650	7,073,433	60,095,456	8.4959	57.53	57.53	57.80	56.64	58.82	1,040,211	57.772	-1.17%
2011-09-07	0	8.560	8.540	8.560	8.480	8.700	2,766,500	23,652,704	8.5497	58.21	58.07	58.21	57.66	59.16	406,838	58.138	-1.15%
2011-09-06	0	8.660	8.610	8.660	8.590	8.660	1,737,723	14,965,712	8.6123	58.89	58.55	58.89	58.41	58.89	255,548	58.563	0.70%
2011-09-05	0	8.600	8.580	8.600	8.570	8.960	1,402,430	12,157,360	8.6688	58.48	58.34	58.48	58.28	60.93	206,240	58.948	-1.38%
2011-09-02	0	8.720	8.720	8.750	8.410	8.810	2,019,600	17,598,527	8.7139	59.30	59.30	59.50	57.19	59.91	297,000	59.254	0.00%
2011-09-01	0	8.720	8.710	8.730	8.710	8.950	1,533,000	13,479,771	8.7931	59.30	59.23	59.36	59.23	60.86	225,441	59.793	1.28%
2011-08-31	0	8.610	8.580	8.610	8.530	8.770	2,229,000	19,167,170	8.5990	58.55	58.34	58.55	58.00	59.64	327,794	58.473	0.82%
2011-08-30	0	8.540	8.490	8.500	8.420	8.680	1,362,833	11,571,429	8.4907	58.07	57.73	57.80	57.26	59.02	200,417	57.737	2.28%
2011-08-29	0	8.350	8.350	8.360	8.340	8.560	2,120,633	17,870,395	8.4269	56.78	56.78	56.85	56.71	58.21	311,858	57.303	-1.76%
2011-08-26	0	8.500	8.450	8.510	8.430	8.580	2,043,182	17,343,983	8.4887	57.80	57.46	57.87	57.32	58.34	300,468	57.723	0.00%
2011-08-25	0	8.500	8.500	8.520	8.250	8.700	1,994,500	17,012,615	8.5298	57.80	57.80	57.94	56.10	59.16	293,309	58.002	0.95%
2011-08-24	0	8.420	8.300	8.420	8.080	8.730	1,263,333	10,615,019	8.4024	57.26	56.44	57.26	54.94	59.36	185,784	57.136	1.69%
2011-08-23	0	8.280	8.250	8.280	8.210	8.500	1,932,220	16,000,798	8.2810	56.30	56.10	56.30	55.83	57.80	284,150	56.311	2.35%
2011-08-22	0	8.090	8.080	8.160	7.910	8.260	4,646,500	37,548,643	8.0811	55.01	54.94	55.49	53.79	56.17	683,309	54.951	-1.22%
2011-08-19	0	8.190	8.230	8.250	8.130	8.530	4,207,300	34,830,687	8.2786	55.69	55.96	56.10	55.28	58.00	618,721	56.295	-3.76%
2011-08-18	0	8.510	8.500	8.540	8.500	8.650	923,500	7,895,635	8.5497	57.87	57.80	58.07	57.80	58.82	135,809	58.138	0.00%
2011-08-17	0	8.510	8.510	8.540	8.450	8.600	3,475,700	29,615,803	8.5208	57.87	57.87	58.07	57.46	58.48	511,132	57.942	-0.23%
2011-08-16	0	8.530	8.530	8.550	8.200	8.600	1,031,321	8,779,335	8.5127	58.00	58.00	58.14	55.76	58.48	151,665	57.886	0.00%
2011-08-15	0	8.530	8.520	8.530	8.410	8.660	5,876,500	50,427,867	8.5813	58.00	57.94	58.00	57.19	58.89	864,191	58.353	-1.04%
2011-08-12	0	8.620	8.600	8.620	8.590	8.700	1,268,700	10,931,410	8.6162	58.62	58.48	58.62	58.41	59.16	186,574	58.590	0.00%
2011-08-11	0	8.620	8.620	8.630	8.400	8.630	4,235,935	36,269,684	8.5624	58.62	58.62	58.68	57.12	58.68	622,932	58.224	-2.16%
2011-08-10	0	8.810	8.800	8.810	8.500	9.000	4,675,897	41,316,961	8.8362	59.91	59.84	59.91	57.80	61.20	687,632	60.086	2.68%
2011-08-09	0	8.580	8.500	8.670	8.300	8.680	6,106,828	52,109,247	8.5329	58.34	57.80	58.96	56.44	59.02	898,063	58.024	-1.94%
2011-08-08	0	8.750	8.720	8.750	8.250	8.770	8,165,835	70,660,599	8.6532	59.50	59.30	59.50	56.10	59.64	1,200,858	58.842	-1.13%
2011-08-05	0	8.850	8.850	8.860	8.690	8.980	13,313,750	116,853,556	8.7769	60.18	60.18	60.25	59.09	61.06	1,957,904	59.683	-3.80%
2011-08-04	0	9.200	9.190	9.200	9.110	9.400	4,398,000	40,550,195	9.2201	62.56	62.49	62.56	61.95	63.92	646,765	62.697	0.00%
2011-08-03	0	9.200	9.190	9.200	8.680	9.300	5,340,500	48,743,117	9.1271	62.56	62.49	62.56	59.02	63.24	785,368	62.064	-2.54%
2011-08-02	0	9.440	9.440	9.450	9.400	9.560	3,372,886	32,016,326	9.4923	64.19	64.19	64.26	63.92	65.01	496,013	64.547	-1.87%
2011-08-01	0	9.620	9.610	9.630	9.540	9.750	1,674,500	16,148,810	9.6440	65.42	65.35	65.48	64.87	66.30	246,250	65.579	0.63%
2011-07-29	0	9.560	9.540	9.600	9.470	9.670	1,363,600	13,042,291	9.5646	65.01	64.87	65.28	64.40	65.76	200,529	65.039	-0.93%
2011-07-28	0	9.650	9.610	9.650	9.500	9.720	2,744,280	26,391,360	9.6169	65.62	65.35	65.62	64.60	66.10	403,571	65.395	-0.72%
2011-07-27	0	9.720	9.720	9.750	9.710	9.880	4,562,500	44,493,852	9.7521	66.10	66.10	66.30	66.03	67.18	670,956	66.314	0.00%
2011-07-26	0	9.720	9.690	9.720	9.570	9.800	1,980,200	19,273,448	9.7331	66.10	65.89	66.10	65.08	66.64	291,206	66.185	1.04%
2011-07-25	0	9.620	9.610	9.620	9.550	9.670	649,050	6,242,314	9.6176	65.42	65.35	65.42	64.94	65.76	95,449	65.400	0.21%
2011-07-22	0	9.600	9.580	9.610	9.500	9.760	6,125,180	58,726,378	9.5877	65.28	65.14	65.35	64.60	66.37	900,762	65.196	0.95%
2011-07-21	0	9.510	9.500	9.510	9.350	9.540	1,634,180	15,535,005	9.5063	64.67	64.60	64.67	63.58	64.87	240,321	64.643	-0.21%
2011-07-20	0	9.530	9.520	9.530	9.490	9.550	864,000	8,219,340	9.5131	64.80	64.74	64.80	64.53	64.94	127,059	64.689	0.11%
2011-07-19	0	9.520	9.520	9.530	9.490	9.560	1,880,000	17,880,359	9.5108	64.74	64.74	64.80	64.53	65.01	276,471	64.674	-0.83%
2011-07-18	0	9.600	9.590	9.600	9.540	9.660	1,441,530	13,833,246	9.5962	65.28	65.21	65.28	64.87	65.69	211,990	65.254	0.00%
2011-07-15	0	9.600	9.590	9.600	9.540	9.640	2,130,980	20,499,397	9.6197	65.28	65.21	65.28	64.87	65.55	313,379	65.414	-0.52%
2011-07-14	0	9.650	9.640	9.650	9.640	9.800	1,657,000	15,994,085	9.6524	65.62	65.55	65.62	65.55	66.64	243,676	65.637	-1.63%
2011-07-13	0	9.810	9.810	9.820	9.680	9.820	2,493,900	24,341,288	9.7603	66.71	66.71	66.78	65.82	66.78	366,750	66.370	1.55%
2011-07-12	0	9.660	9.610	9.660	9.470	9.790	3,588,216	34,585,848	9.6387	65.69	65.35	65.69	64.40	66.57	527,679	65.543	-1.02%
2011-07-11	0	9.760	9.750	9.760	9.710	9.780	2,619,100	25,553,135	9.7565	66.37	66.30	66.37	66.03	66.50	385,162	66.344	0.21%
2011-07-08	0	9.740	9.730	9.740	9.730	9.790	1,276,480	12,465,393	9.7654	66.23	66.16	66.23	66.16	66.57	187,718	66.405	0.10%
2011-07-07	0	9.730	9.720	9.730	9.650	9.750	1,959,500	19,058,489	9.7262	66.16	66.10	66.16	65.62	66.30	288,162	66.138	0.83%
2011-07-06	0	9.650	9.600	9.650	9.590	9.720	1,472,469	14,259,611	9.6842	65.62	65.28	65.62	65.21	66.10	216,540	65.852	0.42%
2011-07-05	0	9.610	9.590	9.610	9.560	9.750	2,724,000	26,178,272	9.6102	65.35	65.21	65.35	65.01	66.30	400,588	65.350	0.21%
2011-07-04	0	9.590	9.560	9.580	9.500	9.800	4,058,467	38,817,175	9.5645	65.21	65.01	65.14	64.60	66.64	596,833	65.039	-0.31%
2011-06-30	0	9.620	9.600	9.620	9.540	9.780	1,903,469	18,436,141	9.6855	65.42	65.28	65.42	64.87	66.50	279,922	65.862	0.31%
2011-06-29	0	9.590	9.590	9.630	9.590	9.810	1,462,000	14,196,731	9.7105	65.21	65.21	65.48	65.21	66.71	215,000	66.031	0.63%
2011-06-28	0	9.530	9.530	9.580	9.530	9.660	1,764,500	16,954,287	9.6086	64.80	64.80	65.14	64.80	65.69	259,485	65.338	0.74%
2011-06-27	0	9.460	9.460	9.480	9.440	9.660	6,526,300	62,117,308	9.5180	64.33	64.33	64.46	64.19	65.69	959,750	64.722	-1.15%
2011-06-24	0	9.570	9.560	9.570	9.520	9.680	1,494,500	14,296,485	9.5661	65.08	65.01	65.08	64.74	65.82	219,779	65.049	0.00%
2011-06-23	0	9.570	9.570	9.580	9.560	9.650	3,051,690	29,255,045	9.5865	65.08	65.08	65.14	65.01	65.62	448,778	65.188	-0.21%
2011-06-22	0	9.590	9.570	9.590	9.560	9.650	4,134,100	39,576,171	9.5731	65.21	65.08	65.21	65.01	65.62	607,956	65.097	0.21%
2011-06-21	0	9.570	9.540	9.570	9.480	9.600	4,632,450	44,197,023	9.5407	65.08	64.87	65.08	64.46	65.28	681,243	64.877	0.42%
2011-06-20	0	9.530	9.530	9.540	9.310	9.570	2,631,000	25,057,720	9.5240	64.80	64.80	64.87	63.31	65.08	386,912	64.763	0.95%
2011-06-17	0	9.440	9.440	9.450	9.350	9.510	1,454,000	13,732,630	9.4447	64.19	64.19	64.26	63.58	64.67	213,824	64.224	0.64%
2011-06-16	0	9.380	9.370	9.380	9.350	9.510	2,883,200	27,189,378	9.4303	63.78	63.72	63.78	63.58	64.67	424,000	64.126	-0.21%
2011-06-15	0	9.400	9.370	9.400	9.180	9.520	2,691,000	25,295,485	9.4000	63.92	63.72	63.92	62.42	64.74	395,735	63.920	0.86%
2011-06-14	0	9.320	9.320	9.330	9.200	9.490	2,220,000	20,824,860	9.3806	63.38	63.38	63.44	62.56	64.53	326,471	63.788	1.30%
2011-06-13	0	9.200	9.170	9.200	9.090	9.350	4,512,000	41,311,149	9.1558	62.56	62.36	62.56	61.81	63.58	663,529	62.260	-1.50%
2011-06-10	0	9.340	9.320	9.350	9.240	9.380	5,747,100	53,597,795	9.3261	63.51	63.38	63.58	62.83	63.78	845,162	63.417	1.63%
2011-06-09	0	9.190	9.190	9.240	9.100	9.270	2,554,000	23,612,370	9.2453	62.49	62.49	62.83	61.88	63.04	375,588	62.868	-0.65%
2011-06-08	0	9.250	9.220	9.250	9.210	9.320	1,453,000	13,442,443	9.2515	62.90	62.70	62.90	62.63	63.38	213,676	62.910	0.00%
2011-06-07	0	9.250	9.230	9.250	9.210	9.400	7,005,000	64,929,330	9.2690	62.90	62.76	62.90	62.63	63.92	1,030,147	63.029	0.11%
2011-06-03	0	9.240	9.230	9.240	9.220	9.320	2,624,500	24,273,615	9.2489	62.83	62.76	62.83	62.70	63.38	385,956	62.892	-0.11%
2011-06-02	0	9.250	9.210	9.250	9.190	9.280	4,426,000	40,928,780	9.2474	62.90	62.63	62.90	62.49	63.10	650,882	62.882	-0.32%
2011-06-01	0	9.280	9.260	9.280	9.240	9.440	10,789,845	100,324,429	9.2980	63.10	62.97	63.10	62.83	64.19	1,586,742	63.227	1.98%
2011-05-31	0	9.100	9.110	9.140	9.000	9.170	4,014,475	36,589,999	9.1145	61.88	61.95	62.15	61.20	62.36	590,364	61.979	0.89%
2011-05-30	0	9.020	9.010	9.030	8.990	9.150	880,000	7,949,727	9.0338	61.34	61.27	61.40	61.13	62.22	129,412	61.430	-0.22%
2011-05-27	0	9.040	9.010	9.040	8.990	9.110	2,592,400	23,452,046	9.0465	61.47	61.27	61.47	61.13	61.95	381,235	61.516	0.11%
2011-05-26	0	9.030	9.010	9.090	8.950	9.230	3,612,000	32,778,901	9.0750	61.40	61.27	61.81	60.86	62.76	531,176	61.710	0.22%
2011-05-25	0	9.010	8.990	9.010	8.950	9.250	6,446,424	58,312,325	9.0457	61.27	61.13	61.27	60.86	62.90	948,004	61.511	-2.38%
2011-05-24	0	9.230	9.230	9.300	9.100	9.300	3,050,491	28,121,405	9.2186	62.76	62.76	63.24	61.88	63.24	448,602	62.687	-0.65%
2011-05-23	0	9.290	9.290	9.300	9.170	9.550	1,437,700	13,380,508	9.3069	63.17	63.17	63.24	62.36	64.94	211,426	63.287	-0.96%
2011-05-20	0	9.380	9.370	9.380	9.260	9.440	1,288,800	12,014,274	9.3221	63.78	63.72	63.78	62.97	64.19	189,529	63.390	0.00%
2011-05-19	0	9.380	9.380	9.400	9.310	9.450	742,000	6,953,132	9.3708	63.78	63.78	63.92	63.31	64.26	109,118	63.721	0.54%
2011-05-18	0	9.330	9.340	9.360	9.200	9.450	3,858,000	36,194,702	9.3817	63.44	63.51	63.65	62.56	64.26	567,353	63.796	-0.64%
2011-05-17	0	9.390	9.340	9.390	9.000	9.430	4,866,992	44,823,404	9.2097	63.85	63.51	63.85	61.20	64.12	715,734	62.626	0.32%
2011-05-16	0	9.360	9.350	9.360	9.220	9.450	3,320,000	30,951,435	9.3227	63.65	63.58	63.65	62.70	64.26	488,235	63.395	-0.43%
2011-05-13	0	9.400	9.390	9.400	9.210	9.460	2,090,500	19,491,122	9.3237	63.92	63.85	63.92	62.63	64.33	307,426	63.401	0.53%
2011-05-12	0	9.350	9.290	9.300	9.040	9.480	4,748,000	43,892,390	9.2444	63.58	63.17	63.24	61.47	64.46	698,235	62.862	2.52%
2011-05-11	0	9.120	9.120	9.130	9.110	9.380	3,176,595	29,230,384	9.2018	62.02	62.02	62.08	61.95	63.78	467,146	62.572	-0.87%
2011-05-09	0	9.200	9.180	9.210	9.180	9.380	5,205,000	48,221,310	9.2644	62.56	62.42	62.63	62.42	63.78	765,441	62.998	0.11%
2011-05-06	0	9.190	9.190	9.200	9.100	9.400	4,867,000	44,994,555	9.2448	62.49	62.49	62.56	61.88	63.92	715,735	62.865	-1.29%
2011-05-05	0	9.310	9.310	9.320	9.280	9.410	3,302,500	30,658,282	9.2834	63.31	63.31	63.38	63.10	63.99	485,662	63.127	0.76%
2011-05-04	0	9.240	9.230	9.240	9.100	9.290	3,106,000	28,613,047	9.2122	62.83	62.76	62.83	61.88	63.17	456,765	62.643	1.20%
2011-05-03	0	9.130	9.100	9.160	9.000	9.180	6,069,900	55,083,774	9.0749	62.08	61.88	62.29	61.20	62.42	892,632	61.709	0.33%
2011-04-29	0	9.100	9.090	9.100	9.080	9.200	4,453,730	40,733,453	9.1459	61.88	61.81	61.88	61.74	62.56	654,960	62.192	-1.09%
2011-04-28	0	9.200	9.170	9.200	9.150	9.250	7,096,130	65,305,162	9.2029	62.56	62.36	62.56	62.22	62.90	1,043,549	62.580	-0.54%
2011-04-27	0	9.250	9.240	9.250	9.170	9.270	9,479,542	87,623,049	9.2434	62.90	62.83	62.90	62.36	63.04	1,394,050	62.855	-0.32%
2011-04-26	0	9.280	9.270	9.280	9.190	9.510	10,854,829	101,556,992	9.3559	63.10	63.04	63.10	62.49	64.67	1,596,298	63.620	-2.52%
2011-04-21	0	9.520	9.500	9.510	8.860	9.560	28,692,890	266,655,569	9.2934	64.74	64.60	64.67	60.25	65.01	4,219,543	63.195	-0.63%
2011-04-20	0	9.580	9.550	9.580	9.550	10.00	6,790,425	65,564,592	9.6554	65.14	64.94	65.14	64.94	68.00	998,592	65.657	-1.74%
2011-04-19	0	9.750	9.750	9.770	9.670	9.850	2,849,500	27,791,171	9.7530	66.30	66.30	66.44	65.76	66.98	419,044	66.320	-0.71%
2011-04-18	0	9.820	9.760	9.820	9.700	10.14	4,389,317	43,180,516	9.8376	66.78	66.37	66.78	65.96	68.95	645,488	66.896	-1.60%
2011-04-15	0	9.980	9.970	9.980	9.920	10.16	935,000	9,354,042	10.004	67.86	67.80	67.86	67.46	69.09	137,500	68.029	-0.10%
2011-04-14	0	9.990	9.980	9.990	9.870	10.18	4,238,500	42,321,905	9.9851	67.93	67.86	67.93	67.12	69.22	623,309	67.899	-1.28%
2011-04-13	0	10.12	10.10	10.12	9.830	10.20	2,088,774	21,040,453	10.073	68.82	68.68	68.82	66.84	69.36	307,173	68.497	1.61%
2011-04-12	0	9.960	9.910	9.960	9.900	10.20	2,558,554	25,717,865	10.052	67.73	67.39	67.73	67.32	69.36	376,258	68.352	-0.60%
2011-04-11	0	10.02	10.00	10.04	9.900	10.20	4,440,392	44,597,002	10.044	68.14	68.00	68.27	67.32	69.36	652,999	68.296	-1.57%
2011-04-08	0	10.18	10.18	10.20	9.900	10.22	7,723,500	77,535,862	10.039	69.22	69.22	69.36	67.32	69.50	1,135,809	68.265	2.93%
2011-04-07	0	9.890	9.850	9.900	9.800	9.960	2,620,805	25,769,694	9.8327	67.25	66.98	67.32	66.64	67.73	385,412	66.863	1.44%
2011-04-06	0	9.750	9.740	9.750	9.590	9.790	5,867,304	56,946,234	9.7057	66.30	66.23	66.30	65.21	66.57	862,839	65.999	-1.52%
2011-04-04	0	9.900	9.880	9.890	9.710	10.00	3,878,708	38,323,055	9.8804	67.32	67.18	67.25	66.03	68.00	570,398	67.186	-0.70%
2011-04-01	0	9.970	9.920	9.990	9.850	10.00	2,202,700	21,856,094	9.9224	67.80	67.46	67.93	66.98	68.00	323,926	67.472	0.30%
2011-03-31	0	9.940	9.940	9.950	9.900	9.970	5,226,500	52,004,726	9.9502	67.59	67.59	67.66	67.32	67.80	768,603	67.661	-0.30%
2011-03-30	0	9.970	9.940	9.970	9.920	10.06	2,888,200	28,780,687	9.9649	67.80	67.59	67.80	67.46	68.41	424,735	67.761	-0.30%
2011-03-29	0	10.00	9.990	10.00	9.930	10.00	2,261,260	22,551,964	9.9732	68.00	67.93	68.00	67.52	68.00	332,538	67.818	0.10%
2011-03-28	0	9.990	9.990	10.00	9.910	10.12	2,683,200	26,817,105	9.9944	67.93	67.93	68.00	67.39	68.82	394,588	67.962	-0.30%
2011-03-25	0	10.02	10.02	10.04	9.980	10.26	2,038,000	20,505,975	10.062	68.14	68.14	68.27	67.86	69.77	299,706	68.420	-1.18%
2011-03-24	0	10.14	10.08	10.12	9.960	10.36	4,297,200	43,322,496	10.082	68.95	68.54	68.82	67.73	70.45	631,941	68.555	-1.55%
2011-03-23	0	10.30	10.30	10.32	10.16	10.40	7,318,314	75,109,094	10.263	70.04	70.04	70.18	69.09	70.72	1,076,223	69.790	1.38%
2011-03-22	0	10.16	10.16	10.18	10.10	10.36	3,818,500	38,977,430	10.208	69.09	69.09	69.22	68.68	70.45	561,544	69.411	-0.59%
2011-03-21	0	10.22	10.18	10.22	9.990	10.28	3,376,500	34,295,213	10.157	69.50	69.22	69.50	67.93	69.90	496,544	69.068	2.71%
2011-03-18	0	9.950	9.960	9.970	9.900	10.24	1,755,340	17,572,513	10.011	67.66	67.73	67.80	67.32	69.63	258,138	68.074	-0.30%
2011-03-17	0	9.980	9.970	9.990	9.610	9.990	2,387,500	23,505,890	9.8454	67.86	67.80	67.93	65.35	67.93	351,103	66.949	-0.20%
2011-03-16	0	10.00	10.00	10.02	9.770	10.20	3,386,500	33,797,855	9.9802	68.00	68.00	68.14	66.44	69.36	498,015	67.865	0.50%
2011-03-15	0	9.950	9.950	9.960	9.600	10.08	2,082,000	20,322,630	9.7611	67.66	67.66	67.73	65.28	68.54	306,176	66.376	-0.70%
2011-03-14	0	10.02	10.00	10.04	9.880	10.26	2,460,100	24,619,347	10.008	68.14	68.00	68.27	67.18	69.77	361,779	68.051	-1.57%
2011-03-11	0	10.18	10.12	10.14	9.800	10.18	5,819,000	57,954,225	9.9595	69.22	68.82	68.95	66.64	69.22	855,735	67.724	0.20%
2011-03-10	0	10.16	10.16	10.18	9.950	10.26	9,592,525	97,328,612	10.146	69.09	69.09	69.22	67.66	69.77	1,410,665	68.995	2.11%
2011-03-09	0	9.950	9.950	9.960	9.840	10.00	1,967,500	19,502,420	9.9123	67.66	67.66	67.73	66.91	68.00	289,338	67.404	0.71%
2011-03-08	0	9.880	9.850	9.880	9.620	9.970	5,811,000	57,291,433	9.8591	67.18	66.98	67.18	65.42	67.80	854,559	67.042	1.65%
2011-03-07	0	9.720	9.720	9.730	9.570	9.800	2,004,000	19,459,070	9.7101	66.10	66.10	66.16	65.08	66.64	294,706	66.029	0.21%
2011-03-04	0	9.700	9.680	9.700	9.650	9.840	706,200	6,860,050	9.7140	65.96	65.82	65.96	65.62	66.91	103,853	66.055	-0.21%
2011-03-03	0	9.720	9.720	9.800	9.520	9.850	3,199,000	31,051,033	9.7065	66.10	66.10	66.64	64.74	66.98	470,441	66.004	-0.21%
2011-03-02	0	9.740	9.740	9.760	9.580	9.850	1,119,500	10,934,673	9.7675	66.23	66.23	66.37	65.14	66.98	164,632	66.419	-1.02%
2011-03-01	0	9.840	9.840	9.850	9.630	10.00	1,476,290	14,527,964	9.8409	66.91	66.91	66.98	65.48	68.00	217,101	66.918	-0.40%
2011-02-28	0	9.880	9.880	9.890	9.640	9.930	1,388,000	13,618,250	9.8114	67.18	67.18	67.25	65.55	67.52	204,118	66.718	1.65%
2011-02-25	0	9.720	9.700	9.750	9.450	9.820	2,926,959	28,114,365	9.6053	66.10	65.96	66.30	64.26	66.78	430,435	65.316	3.18%
2011-02-24	0	9.420	9.420	9.440	9.300	9.880	1,314,000	12,563,475	9.5612	64.06	64.06	64.19	63.24	67.18	193,235	65.016	-0.42%
2011-02-23	0	9.460	9.450	9.500	9.130	9.590	3,041,000	28,220,915	9.2801	64.33	64.26	64.60	62.08	65.21	447,206	63.105	0.21%
2011-02-22	0	9.440	9.450	9.460	9.400	9.790	7,408,500	70,124,345	9.4654	64.19	64.26	64.33	63.92	66.57	1,089,485	64.365	-3.48%
2011-02-21	0	9.780	9.780	9.790	9.700	10.30	8,607,900	84,743,369	9.8448	66.50	66.50	66.57	65.96	70.04	1,265,868	66.945	-3.36%
2011-02-18	0	10.12	10.12	10.14	9.990	10.36	3,683,944	37,122,212	10.077	68.82	68.82	68.95	67.93	70.45	541,756	68.522	0.00%
2011-02-17	0	10.12	10.10	10.12	9.520	10.30	5,520,000	55,636,390	10.079	68.82	68.68	68.82	64.74	70.04	811,765	68.538	-1.36%
2011-02-16	0	10.26	10.26	10.30	10.18	10.50	2,427,700	25,027,022	10.309	69.77	69.77	70.04	69.22	71.40	357,015	70.101	-2.29%
2011-02-15	0	10.50	10.50	10.52	10.44	10.78	1,298,600	13,765,277	10.600	71.40	71.40	71.54	70.99	73.30	190,971	72.081	-0.57%
2011-02-14	0	10.56	10.54	10.58	10.48	10.80	2,120,500	22,503,796	10.613	71.81	71.67	71.94	71.26	73.44	311,838	72.165	-0.19%
2011-02-11	0	10.58	10.60	10.62	10.38	10.96	4,330,000	45,504,300	10.509	71.94	72.08	72.22	70.58	74.53	636,765	71.462	-1.67%
2011-02-10	0	10.76	10.72	10.76	10.46	10.80	2,155,550	22,939,964	10.642	73.17	72.90	73.17	71.13	73.44	316,993	72.367	0.00%
2011-02-09	0	10.76	10.78	10.80	10.66	10.94	2,007,500	21,577,240	10.748	73.17	73.30	73.44	72.49	74.39	295,221	73.089	-1.47%
2011-02-08	0	10.92	10.90	10.94	10.80	11.00	3,295,100	35,951,364	10.911	74.26	74.12	74.39	73.44	74.80	484,574	74.192	0.18%
2011-02-07	0	10.90	10.86	10.90	10.74	11.50	6,575,200	72,515,361	11.029	74.12	73.85	74.12	73.03	78.20	966,941	74.995	2.25%
2011-02-02	0	10.66	10.64	10.66	10.52	10.66	3,210,000	34,134,170	10.634	72.49	72.35	72.49	71.54	72.49	472,059	72.309	1.91%
2011-02-01	0	10.46	10.44	10.46	10.40	10.70	1,936,100	20,408,710	10.541	71.13	70.99	71.13	70.72	72.76	284,721	71.680	0.00%
2011-01-31	0	10.46	10.42	10.44	10.04	10.46	3,548,821	36,120,036	10.178	71.13	70.86	70.99	68.27	71.13	521,885	69.211	1.16%
2011-01-28	0	10.34	10.30	10.32	10.18	10.48	4,030,499	41,576,000	10.315	70.31	70.04	70.18	69.22	71.26	592,720	70.144	-0.19%
2011-01-27	0	10.36	10.34	10.36	10.14	10.38	5,830,776	60,178,829	10.321	70.45	70.31	70.45	68.95	70.58	857,467	70.182	1.77%
2011-01-26	0	10.18	10.14	10.20	10.02	10.30	3,725,456	37,715,140	10.124	69.22	68.95	69.36	68.14	70.04	547,861	68.841	-1.74%
2011-01-25	0	10.36	10.36	10.38	10.28	10.48	2,734,000	28,167,516	10.303	70.45	70.45	70.58	69.90	71.26	402,059	70.058	1.97%
2011-01-24	0	10.16	10.16	10.20	10.06	10.58	2,312,500	23,538,825	10.179	69.09	69.09	69.36	68.41	71.94	340,074	69.217	-2.31%
2011-01-21	0	10.40	10.38	10.42	10.24	10.84	3,934,470	41,251,749	10.485	70.72	70.58	70.86	69.63	73.71	578,599	71.296	-2.44%
2011-01-20	0	10.66	10.64	10.66	10.54	10.90	1,852,895	19,772,340	10.671	72.49	72.35	72.49	71.67	74.12	272,485	72.563	-1.11%
2011-01-19	0	10.78	10.72	10.76	10.52	10.96	9,029,500	96,701,400	10.710	73.30	72.90	73.17	71.54	74.53	1,327,868	72.825	3.65%
2011-01-18	0	10.40	10.40	10.44	10.04	10.46	4,495,500	46,400,990	10.322	70.72	70.72	70.99	68.27	71.13	661,103	70.187	3.79%
2011-01-17	0	10.02	10.02	10.08	9.980	10.36	8,087,000	81,519,430	10.080	68.14	68.14	68.54	67.86	70.45	1,189,265	68.546	-1.57%
2011-01-14	0	10.18	10.16	10.18	10.08	10.54	5,848,500	60,908,319	10.414	69.22	69.09	69.22	68.54	71.67	860,074	70.818	-3.42%
2011-01-13	0	10.54	10.48	10.50	10.44	10.80	7,684,472	81,867,003	10.654	71.67	71.26	71.40	70.99	73.44	1,130,069	72.444	0.19%
2011-01-12	0	10.52	10.46	10.48	10.10	10.66	9,649,500	101,605,944	10.530	71.54	71.13	71.26	68.68	72.49	1,419,044	71.602	4.16%
2011-01-11	0	10.10	10.10	10.14	9.920	10.16	4,734,000	47,394,690	10.012	68.68	68.68	68.95	67.46	69.09	696,176	68.079	0.20%
2011-01-10	0	10.08	10.06	10.08	9.980	10.52	6,340,000	64,237,671	10.132	68.54	68.41	68.54	67.86	71.54	932,353	68.898	-3.45%
2011-01-07	0	10.44	10.36	10.40	10.20	10.64	9,206,286	96,303,954	10.461	70.99	70.45	70.72	69.36	72.35	1,353,866	71.133	-0.57%
2011-01-06	0	10.50	10.44	10.50	10.00	10.54	6,557,500	67,848,410	10.347	71.40	70.99	71.40	68.00	71.67	964,338	70.357	1.35%
2011-01-05	0	10.36	10.24	10.38	9.900	10.38	7,050,000	71,671,615	10.166	70.45	69.63	70.58	67.32	70.58	1,036,765	69.130	4.02%
2011-01-04	0	9.960	9.960	10.00	9.560	10.00	8,098,651	79,202,176	9.7797	67.73	67.73	68.00	65.01	68.00	1,190,978	66.502	0.91%
2011-01-03	0	9.870	9.900	9.930	9.070	9.900	13,218,084	126,552,494	9.5742	67.12	67.32	67.52	61.68	67.32	1,943,836	65.105	8.82%
2010-12-31	0	9.070	9.040	9.070	9.000	9.160	1,570,500	14,254,800	9.0766	61.68	61.47	61.68	61.20	62.29	230,956	61.721	1.00%
2010-12-30	0	8.980	8.960	8.990	8.800	9.150	1,018,000	9,146,625	8.9849	61.06	60.93	61.13	59.84	62.22	149,706	61.097	-0.55%
2010-12-29	0	9.030	9.000	9.020	8.750	9.220	3,698,000	33,490,170	9.0563	61.40	61.20	61.34	59.50	62.70	543,824	61.583	2.50%
2010-12-28	0	8.810	8.810	8.880	8.700	8.880	1,904,400	16,739,274	8.7898	59.91	59.91	60.38	59.16	60.38	280,059	59.771	0.23%
2010-12-24	0	8.790	8.770	8.790	8.650	8.890	923,000	8,078,410	8.7523	59.77	59.64	59.77	58.82	60.45	135,735	59.516	-0.11%
2010-12-23	0	8.800	8.810	8.840	8.760	9.000	1,612,402	14,364,503	8.9088	59.84	59.91	60.11	59.57	61.20	237,118	60.580	-0.90%
2010-12-22	0	8.880	8.850	8.920	8.770	9.000	3,598,234	31,955,328	8.8808	60.38	60.18	60.66	59.64	61.20	529,152	60.390	0.57%
2010-12-21	0	8.830	8.830	8.840	8.590	8.980	3,909,830	34,389,136	8.7956	60.04	60.04	60.11	58.41	61.06	574,975	59.810	3.76%
2010-12-20	0	8.510	8.510	8.540	8.470	8.700	892,500	7,605,560	8.5216	57.87	57.87	58.07	57.60	59.16	131,250	57.947	-1.73%
2010-12-17	0	8.660	8.610	8.660	8.580	8.850	1,314,426	11,388,497	8.6642	58.89	58.55	58.89	58.34	60.18	193,298	58.917	-1.59%
2010-12-16	0	8.800	8.790	8.800	8.730	8.820	1,590,000	13,958,713	8.7791	59.84	59.77	59.84	59.36	59.98	233,824	59.698	0.80%
2010-12-15	0	8.730	8.660	8.730	8.650	8.850	2,086,500	18,229,359	8.7368	59.36	58.89	59.36	58.82	60.18	306,838	59.410	1.16%
2010-12-14	0	8.630	8.550	8.700	8.530	8.700	1,188,700	10,233,596	8.6091	58.68	58.14	59.16	58.00	59.16	174,809	58.542	0.70%
2010-12-13	0	8.570	8.550	8.590	8.530	8.700	1,270,937	10,940,175	8.6080	58.28	58.14	58.41	58.00	59.16	186,902	58.534	-1.15%
2010-12-10	0	8.670	8.670	8.680	8.530	8.730	1,118,300	9,659,694	8.6378	58.96	58.96	59.02	58.00	59.36	164,456	58.737	-0.12%
2010-12-09	0	8.680	8.690	8.770	8.600	8.900	2,053,200	18,014,424	8.7738	59.02	59.09	59.64	58.48	60.52	301,941	59.662	-2.14%
2010-12-08	0	8.870	8.810	8.870	8.710	8.980	4,958,500	44,075,425	8.8889	60.32	59.91	60.32	59.23	61.06	729,191	60.444	2.07%
2010-12-07	0	8.690	8.640	8.690	8.510	8.700	3,070,500	26,532,505	8.6411	59.09	58.75	59.09	57.87	59.16	451,544	58.759	2.36%
2010-12-06	0	8.490	8.410	8.490	8.350	8.800	1,389,800	11,918,260	8.5755	57.73	57.19	57.73	56.78	59.84	204,382	58.314	-2.08%
2010-12-03	0	8.670	8.610	8.670	8.600	8.790	1,561,500	13,609,260	8.7155	58.96	58.55	58.96	58.48	59.77	229,632	59.265	-0.34%
2010-12-02	0	8.700	8.690	8.720	8.580	8.910	1,944,000	16,995,062	8.7423	59.16	59.09	59.30	58.34	60.59	285,882	59.448	1.52%
2010-12-01	0	8.570	8.550	8.560	8.460	8.580	1,750,000	14,964,991	8.5514	58.28	58.14	58.21	57.53	58.34	257,353	58.150	0.59%
2010-11-30	0	8.520	8.520	8.540	8.400	8.650	2,931,500	24,920,290	8.5009	57.94	57.94	58.07	57.12	58.82	431,103	57.806	-0.58%
2010-11-29	0	8.570	8.550	8.570	8.350	8.590	695,000	5,922,900	8.5222	58.28	58.14	58.28	56.78	58.41	102,206	57.951	2.88%
2010-11-26	0	8.330	8.310	8.350	8.250	8.600	1,728,000	14,485,495	8.3828	56.64	56.51	56.78	56.10	58.48	254,118	57.003	-2.00%
2010-11-25	0	8.500	8.500	8.530	8.430	8.700	700,000	6,004,015	8.5772	57.80	57.80	58.00	57.32	59.16	102,941	58.325	0.00%
2010-11-24	0	8.500	8.400	8.500	8.320	8.590	2,420,300	20,461,600	8.4542	57.80	57.12	57.80	56.58	58.41	355,926	57.488	1.31%
2010-11-23	0	8.390	8.390	8.400	8.390	8.900	2,849,000	24,568,965	8.6237	57.05	57.05	57.12	57.05	60.52	418,971	58.641	-4.66%
2010-11-22	0	8.800	8.800	8.810	8.800	8.950	4,949,500	43,692,384	8.8276	59.84	59.84	59.91	59.84	60.86	727,868	60.028	0.80%
2010-11-19	0	8.730	8.710	8.730	8.630	8.950	4,695,500	40,929,165	8.7167	59.36	59.23	59.36	58.68	60.86	690,515	59.273	-0.46%
2010-11-18	0	8.770	8.730	8.770	8.650	8.850	5,698,850	49,944,987	8.7640	59.64	59.36	59.64	58.82	60.18	838,066	59.596	4.40%
2010-11-17	0	8.400	8.400	8.450	8.350	8.700	3,419,000	28,854,030	8.4393	57.12	57.12	57.46	56.78	59.16	502,794	57.387	-3.45%
2010-11-16	0	8.700	8.710	8.760	8.550	8.900	4,863,538	42,452,079	8.7286	59.16	59.23	59.57	58.14	60.52	715,226	59.355	-1.14%
2010-11-15	0	8.800	8.790	8.800	8.720	8.940	5,201,000	45,908,345	8.8268	59.84	59.77	59.84	59.30	60.79	764,853	60.022	1.38%
2010-11-12	0	8.680	8.670	8.700	8.280	8.950	6,659,000	57,561,700	8.6442	59.02	58.96	59.16	56.30	60.86	979,265	58.781	-2.80%
2010-11-11	0	8.930	8.910	8.920	8.900	9.500	5,174,000	47,224,660	9.1273	60.72	60.59	60.66	60.52	64.60	760,882	62.066	-4.18%
2010-11-10	0	9.320	9.280	9.320	8.700	9.350	14,420,900	130,736,705	9.0658	63.38	63.10	63.38	59.16	63.58	2,120,721	61.647	8.00%
2010-11-09	0	8.630	8.620	8.630	8.300	8.660	8,271,750	70,497,943	8.5227	58.68	58.62	58.68	56.44	58.89	1,216,434	57.955	4.23%
2010-11-08	0	8.280	8.220	8.300	8.150	8.300	7,215,500	59,442,703	8.2382	56.30	55.90	56.44	55.42	56.44	1,061,103	56.020	-0.36%
2010-11-05	0	8.310	8.300	8.310	8.210	8.500	4,234,000	35,271,880	8.3306	56.51	56.44	56.51	55.83	57.80	622,647	56.648	-2.12%
2010-11-04	0	8.490	8.410	8.500	8.320	8.610	3,586,000	30,238,815	8.4325	57.73	57.19	57.80	56.58	58.55	527,353	57.341	-0.12%
2010-11-03	0	8.500	8.500	8.520	8.400	8.650	2,480,500	21,027,250	8.4770	57.80	57.80	57.94	57.12	58.82	364,779	57.644	-1.39%
2010-11-02	0	8.620	8.600	8.620	8.500	8.730	7,560,000	65,065,570	8.6066	58.62	58.48	58.62	57.80	59.36	1,111,765	58.525	-0.12%
2010-11-01	0	8.630	8.630	8.650	8.400	8.740	4,714,500	40,211,870	8.5294	58.68	58.68	58.82	57.12	59.43	693,309	58.000	2.86%
2010-10-29	0	8.390	8.350	8.380	8.100	8.700	6,021,000	49,994,225	8.3033	57.05	56.78	56.98	55.08	59.16	885,441	56.463	-2.44%
2010-10-28	0	8.600	8.560	8.600	8.450	8.660	5,483,245	47,004,944	8.5725	58.48	58.21	58.48	57.46	58.89	806,360	58.293	0.58%
2010-10-27	0	8.550	8.580	8.590	8.260	8.640	15,246,600	128,776,038	8.4462	58.14	58.34	58.41	56.17	58.75	2,242,147	57.434	3.01%
2010-10-26	0	8.300	8.380	8.390	8.210	8.730	18,913,000	158,647,930	8.3883	56.44	56.98	57.05	55.83	59.36	2,781,324	57.040	-3.60%
2010-10-25	0	8.610	8.600	8.610	8.500	9.140	18,068,150	159,723,346	8.8400	58.55	58.48	58.55	57.80	62.15	2,657,081	60.112	-4.33%
2010-10-22	0	9.000	8.970	9.010	8.840	9.320	14,574,900	132,294,299	9.0769	61.20	61.00	61.27	60.11	63.38	2,143,368	61.723	-2.07%
2010-10-21	0	9.190	9.190	9.200	8.990	9.350	19,066,000	174,951,470	9.1761	62.49	62.49	62.56	61.13	63.58	2,803,824	62.397	2.00%
2010-10-20	0	9.010	9.020	9.030	8.870	9.470	49,751,500	449,830,916	9.0416	61.27	61.34	61.40	60.32	64.40	7,316,397	61.483	-6.44%
2010-10-19	0	9.630	9.650	9.690	8.600	9.720	47,273,800	426,410,146	9.0200	65.48	65.62	65.89	58.48	66.10	6,952,029	61.336	14.10%
2010-10-18	0	8.440	8.470	8.480	8.320	8.940	47,265,500	405,948,720	8.5887	57.39	57.60	57.66	56.58	60.79	6,950,809	58.403	2.93%
2010-10-15	0	8.200	8.190	8.210	7.780	8.540	40,026,500	328,457,830	8.2060	55.76	55.69	55.83	52.90	58.07	5,886,250	55.801	5.67%
2010-10-14	0	7.760	7.750	7.790	7.580	7.860	66,186,168	514,702,855	7.7766	52.77	52.70	52.97	51.54	53.45	9,733,260	52.881	5.58%
2010-10-13	0	7.350	7.350	7.360	7.020	7.530	195,829,300	1,408,563,527	7.1928	49.98	49.98	50.05	47.74	51.20	28,798,426	48.911