Prices and Webb-site Total Returns

Boer Power Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01685	2010-10-20			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.320	0.310	0.320	0.305	0.325	296,000	93,695	0.3165	0.320	0.310	0.320	0.305	0.325	296,000	0.3165	6.67%
2026-02-02	0	0.300	0.300	0.310	0.295	0.300	395,000	118,400	0.2997	0.300	0.300	0.310	0.295	0.300	395,000	0.2997	-1.64%
2026-01-30	0	0.305	0.295	0.315	0.300	0.305	225,000	68,160	0.3029	0.305	0.295	0.315	0.300	0.305	225,000	0.3029	0.00%
2026-01-29	0	0.305	0.300	0.310	0.305	0.320	430,000	132,600	0.3084	0.305	0.300	0.310	0.305	0.320	430,000	0.3084	-4.69%
2026-01-28	0	0.320	0.305	0.320	0.300	0.320	296,000	93,070	0.3144	0.320	0.305	0.320	0.300	0.320	296,000	0.3144	4.92%
2026-01-27	0	0.305	0.305	0.315	0.295	0.310	490,000	148,860	0.3038	0.305	0.305	0.315	0.295	0.310	490,000	0.3038	-1.61%
2026-01-26	0	0.310	0.310	0.315	0.310	0.315	155,000	48,765	0.3146	0.310	0.310	0.315	0.310	0.315	155,000	0.3146	1.64%
2026-01-23	0	0.305	0.305	0.315	0.305	0.305	153,000	46,665	0.3050	0.305	0.305	0.315	0.305	0.305	153,000	0.3050	0.00%
2026-01-22	0	0.305	0.305	0.320	0.305	0.310	106,000	32,830	0.3097	0.305	0.305	0.320	0.305	0.310	106,000	0.3097	-1.61%
2026-01-21	0	0.310	0.310	0.320	0.310	0.315	58,000	18,080	0.3117	0.310	0.310	0.320	0.310	0.315	58,000	0.3117	-1.59%
2026-01-20	0	0.315	0.315	0.330	-	-	0	0	-	0.315	0.315	0.330	-	-	0	-	0.00%
2026-01-19	0	0.315	0.315	0.320	0.310	0.325	361,000	116,305	0.3222	0.315	0.315	0.320	0.310	0.325	361,000	0.3222	1.61%
2026-01-16	0	0.310	0.310	0.325	-	-	0	0	-	0.310	0.310	0.325	-	-	0	-	0.00%
2026-01-15	0	0.310	0.310	0.320	0.305	0.315	168,000	52,780	0.3142	0.310	0.310	0.320	0.305	0.315	168,000	0.3142	-1.59%
2026-01-14	0	0.315	0.305	0.315	0.300	0.325	670,000	210,545	0.3142	0.315	0.305	0.315	0.300	0.325	670,000	0.3142	3.28%
2026-01-13	0	0.305	0.300	0.320	0.295	0.315	180,000	55,125	0.3063	0.305	0.300	0.320	0.295	0.315	180,000	0.3063	7.02%
2026-01-09	0	0.285	0.285	0.295	0.285	0.285	209,000	59,565	0.2850	0.285	0.285	0.295	0.285	0.285	209,000	0.2850	0.00%
2026-01-08	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2026-01-07	0	0.285	0.285	0.300	-	-	0	0	-	0.285	0.285	0.300	-	-	0	-	0.00%
2026-01-06	0	0.285	0.285	0.300	0.285	0.295	51,000	15,025	0.2946	0.285	0.285	0.300	0.285	0.295	51,000	0.2946	-3.39%
2026-01-05	0	0.295	0.290	0.295	0.290	0.300	154,000	45,680	0.2966	0.295	0.290	0.295	0.290	0.300	154,000	0.2966	11.32%
2025-12-31	0	0.265	0.265	0.275	0.265	0.280	178,000	48,205	0.2708	0.265	0.265	0.275	0.265	0.280	178,000	0.2708	-3.64%
2025-12-30	0	0.275	0.275	0.295	0.275	0.275	4,000	1,100	0.2750	0.275	0.275	0.295	0.275	0.275	4,000	0.2750	0.00%
2025-12-29	0	0.275	0.275	0.280	0.275	0.280	113,000	31,110	0.2753	0.275	0.275	0.280	0.275	0.280	113,000	0.2753	0.00%
2025-12-24	0	0.275	0.275	0.280	0.270	0.270	5,000	1,350	0.2700	0.275	0.275	0.280	0.270	0.270	5,000	0.2700	-1.79%
2025-12-23	0	0.280	0.280	0.300	0.280	0.285	5,000	1,410	0.2820	0.280	0.280	0.300	0.280	0.285	5,000	0.2820	1.82%
2025-12-22	0	0.275	0.265	0.285	-	-	0	0	-	0.275	0.265	0.285	-	-	0	-	0.00%
2025-12-19	0	0.275	0.270	0.285	-	-	0	0	-	0.275	0.270	0.285	-	-	0	-	0.00%
2025-12-18	0	0.275	0.270	0.280	0.265	0.270	770,000	207,890	0.2700	0.275	0.270	0.280	0.265	0.270	770,000	0.2700	-3.51%
2025-12-17	0	0.285	0.275	0.285	0.275	0.295	18,000	5,140	0.2856	0.285	0.275	0.285	0.275	0.295	18,000	0.2856	1.79%
2025-12-16	0	0.280	0.275	0.285	0.280	0.285	66,000	18,630	0.2823	0.280	0.275	0.285	0.280	0.285	66,000	0.2823	-1.75%
2025-12-15	0	0.285	0.285	0.295	0.285	0.295	53,000	15,615	0.2946	0.285	0.285	0.295	0.285	0.295	53,000	0.2946	0.00%
2025-12-12	0	0.285	0.285	0.290	0.275	0.285	59,000	16,700	0.2831	0.285	0.285	0.290	0.275	0.285	59,000	0.2831	3.64%
2025-12-11	0	0.275	0.270	0.285	0.275	0.275	16,000	4,400	0.2750	0.275	0.270	0.285	0.275	0.275	16,000	0.2750	-1.79%
2025-12-10	0	0.280	0.275	0.295	-	-	0	0	-	0.280	0.275	0.295	-	-	0	-	0.00%
2025-12-09	0	0.280	0.275	0.290	0.280	0.285	44,000	12,525	0.2847	0.280	0.275	0.290	0.280	0.285	44,000	0.2847	-3.45%
2025-12-08	0	0.290	0.290	0.295	0.290	0.290	122,000	35,380	0.2900	0.290	0.290	0.295	0.290	0.290	122,000	0.2900	-1.69%
2025-12-05	0	0.295	0.290	0.300	0.290	0.300	262,000	77,115	0.2943	0.295	0.290	0.300	0.290	0.300	262,000	0.2943	3.51%
2025-12-04	0	0.285	0.285	0.295	0.285	0.295	157,000	45,515	0.2899	0.285	0.285	0.295	0.285	0.295	157,000	0.2899	1.79%
2025-12-03	0	0.280	0.275	0.310	0.280	0.290	188,000	53,830	0.2863	0.280	0.275	0.310	0.280	0.290	188,000	0.2863	0.00%
2025-12-02	0	0.280	0.275	0.295	0.280	0.285	34,000	9,685	0.2849	0.280	0.275	0.295	0.280	0.285	34,000	0.2849	-6.67%
2025-12-01	0	0.300	0.280	0.300	0.275	0.300	40,000	11,230	0.2808	0.300	0.280	0.300	0.275	0.300	40,000	0.2808	11.11%
2025-11-28	0	0.270	0.270	0.380	-	-	0	0	-	0.270	0.270	0.380	-	-	0	-	0.00%
2025-11-27	0	0.270	0.265	0.290	0.270	0.290	87,000	23,520	0.2703	0.270	0.265	0.290	0.270	0.290	87,000	0.2703	-1.82%
2025-11-26	0	0.275	0.275	0.310	-	-	0	0	-	0.275	0.275	0.310	-	-	0	-	0.00%
2025-11-25	0	0.275	0.275	0.280	0.275	0.275	52,000	14,300	0.2750	0.275	0.275	0.280	0.275	0.275	52,000	0.2750	1.85%
2025-11-24	0	0.270	0.270	0.290	0.270	0.270	17,000	4,590	0.2700	0.270	0.270	0.290	0.270	0.270	17,000	0.2700	-1.82%
2025-11-21	0	0.275	0.260	0.305	-	-	0	0	-	0.275	0.260	0.305	-	-	0	-	0.00%
2025-11-20	0	0.275	0.275	0.300	0.275	0.285	3,000	835	0.2783	0.275	0.275	0.300	0.275	0.285	3,000	0.2783	0.00%
2025-11-19	0	0.275	0.275	0.285	0.275	0.285	269,000	75,975	0.2824	0.275	0.275	0.285	0.275	0.285	269,000	0.2824	-3.51%
2025-11-18	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2025-11-17	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2025-11-14	0	0.285	0.280	0.300	0.280	0.290	357,000	101,150	0.2833	0.285	0.280	0.300	0.280	0.290	357,000	0.2833	-3.39%
2025-11-13	0	0.295	0.285	0.295	0.280	0.300	83,000	23,795	0.2867	0.295	0.285	0.295	0.280	0.300	83,000	0.2867	3.51%
2025-11-12	0	0.285	0.285	0.305	0.255	0.285	111,000	29,570	0.2664	0.285	0.285	0.305	0.255	0.285	111,000	0.2664	-1.72%
2025-11-11	0	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2025-11-10	0	0.290	0.290	0.305	0.285	0.295	334,000	95,645	0.2864	0.290	0.290	0.305	0.285	0.295	334,000	0.2864	-3.33%
2025-11-07	0	0.300	0.295	0.300	0.300	0.340	243,000	75,335	0.3100	0.300	0.295	0.300	0.300	0.340	243,000	0.3100	1.69%
2025-11-06	0	0.295	0.285	0.315	0.285	0.310	308,000	94,145	0.3057	0.295	0.285	0.315	0.285	0.310	308,000	0.3057	-3.28%
2025-11-05	0	0.305	0.305	0.310	0.300	0.300	46,000	13,800	0.3000	0.305	0.305	0.310	0.300	0.300	46,000	0.3000	0.00%
2025-11-04	0	0.305	0.300	0.315	0.300	0.305	272,000	81,960	0.3013	0.305	0.300	0.315	0.300	0.305	272,000	0.3013	-1.61%
2025-11-03	0	0.310	0.305	0.315	0.305	0.320	98,000	31,020	0.3165	0.310	0.305	0.315	0.305	0.320	98,000	0.3165	0.00%
2025-10-31	0	0.310	0.310	0.315	0.305	0.320	89,000	27,815	0.3125	0.310	0.310	0.315	0.305	0.320	89,000	0.3125	-4.62%
2025-10-30	0	0.325	0.310	0.325	0.310	0.325	208,000	65,495	0.3149	0.325	0.310	0.325	0.310	0.325	208,000	0.3149	4.84%
2025-10-28	0	0.310	0.310	0.320	0.310	0.320	43,000	13,645	0.3173	0.310	0.310	0.320	0.310	0.320	43,000	0.3173	0.00%
2025-10-27	0	0.310	0.310	0.325	0.275	0.365	841,000	255,755	0.3041	0.310	0.310	0.325	0.275	0.365	841,000	0.3041	8.77%
2025-10-24	0	0.285	0.285	0.290	-	-	0	0	-	0.285	0.285	0.290	-	-	0	-	0.00%
2025-10-23	0	0.285	0.280	0.290	0.275	0.285	382,000	106,910	0.2799	0.285	0.280	0.290	0.275	0.285	382,000	0.2799	-3.39%
2025-10-22	0	0.295	0.285	0.295	0.290	0.300	26,000	7,550	0.2904	0.295	0.285	0.295	0.290	0.300	26,000	0.2904	5.36%
2025-10-21	0	0.280	0.280	0.285	0.280	0.290	23,000	6,540	0.2843	0.280	0.280	0.285	0.280	0.290	23,000	0.2843	-1.75%
2025-10-20	0	0.285	0.270	0.285	0.270	0.290	205,000	59,370	0.2896	0.285	0.270	0.285	0.270	0.290	205,000	0.2896	5.56%
2025-10-17	0	0.270	0.270	0.280	0.265	0.275	145,000	39,555	0.2728	0.270	0.270	0.280	0.265	0.275	145,000	0.2728	-1.82%
2025-10-16	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	-1.79%
2025-10-15	0	0.280	0.275	0.285	0.270	0.285	231,000	63,710	0.2758	0.280	0.275	0.285	0.270	0.285	231,000	0.2758	1.82%
2025-10-14	0	0.275	0.275	0.285	0.270	0.290	87,000	23,545	0.2706	0.275	0.275	0.285	0.270	0.290	87,000	0.2706	-1.79%
2025-10-13	0	0.280	0.285	0.300	0.275	0.285	310,000	85,765	0.2767	0.280	0.285	0.300	0.275	0.285	310,000	0.2767	-5.08%
2025-10-10	0	0.295	0.290	0.300	0.290	0.300	380,000	113,020	0.2974	0.295	0.290	0.300	0.290	0.300	380,000	0.2974	-4.84%
2025-10-09	0	0.310	0.310	0.315	0.300	0.310	33,000	10,165	0.3080	0.310	0.310	0.315	0.300	0.310	33,000	0.3080	0.00%
2025-10-08	0	0.310	0.305	0.310	0.305	0.310	209,000	64,245	0.3074	0.310	0.305	0.310	0.305	0.310	209,000	0.3074	0.00%
2025-10-06	0	0.310	0.300	0.310	0.290	0.315	645,000	198,045	0.3070	0.310	0.300	0.310	0.290	0.315	645,000	0.3070	-1.59%
2025-10-03	0	0.315	0.315	0.320	0.315	0.325	336,000	107,040	0.3186	0.315	0.315	0.320	0.315	0.325	336,000	0.3186	-1.56%
2025-10-02	0	0.320	0.315	0.320	0.310	0.325	316,000	99,765	0.3157	0.320	0.315	0.320	0.310	0.325	316,000	0.3157	-3.03%
2025-09-30	0	0.330	0.310	0.330	0.310	0.330	84,000	26,445	0.3148	0.330	0.310	0.330	0.310	0.330	84,000	0.3148	-1.49%
2025-09-29	0	0.335	0.315	0.335	0.315	0.335	151,000	49,000	0.3245	0.335	0.315	0.335	0.315	0.335	151,000	0.3245	1.52%
2025-09-26	0	0.330	0.325	0.330	0.325	0.330	9,000	2,955	0.3283	0.330	0.325	0.330	0.325	0.330	9,000	0.3283	0.00%
2025-09-25	0	0.330	0.320	0.335	0.320	0.330	341,000	111,020	0.3256	0.330	0.320	0.335	0.320	0.330	341,000	0.3256	0.00%
2025-09-24	0	0.330	0.320	0.330	0.325	0.340	140,000	45,765	0.3269	0.330	0.320	0.330	0.325	0.340	140,000	0.3269	-2.94%
2025-09-23	0	0.340	0.325	0.340	0.325	0.345	333,000	111,290	0.3342	0.340	0.325	0.340	0.325	0.345	333,000	0.3342	1.49%
2025-09-22	0	0.335	0.330	0.335	0.330	0.335	79,000	26,075	0.3301	0.335	0.330	0.335	0.330	0.335	79,000	0.3301	-1.47%
2025-09-19	0	0.340	0.335	0.345	0.335	0.345	77,000	25,830	0.3355	0.340	0.335	0.345	0.335	0.345	77,000	0.3355	0.00%
2025-09-18	0	0.340	0.335	0.340	0.335	0.340	31,000	10,525	0.3395	0.340	0.335	0.340	0.335	0.340	31,000	0.3395	1.49%
2025-09-17	0	0.335	0.335	0.345	0.330	0.345	186,000	62,915	0.3383	0.335	0.335	0.345	0.330	0.345	186,000	0.3383	1.52%
2025-09-16	0	0.330	0.330	0.340	0.330	0.335	66,000	21,955	0.3327	0.330	0.330	0.340	0.330	0.335	66,000	0.3327	-1.49%
2025-09-15	0	0.335	0.335	0.360	0.335	0.355	121,000	41,205	0.3405	0.335	0.335	0.360	0.335	0.355	121,000	0.3405	-5.63%
2025-09-12	0	0.355	0.340	0.355	0.340	0.355	139,000	47,480	0.3416	0.355	0.340	0.355	0.340	0.355	139,000	0.3416	1.43%
2025-09-11	0	0.350	0.345	0.355	0.345	0.350	63,000	21,845	0.3467	0.350	0.345	0.355	0.345	0.350	63,000	0.3467	1.45%
2025-09-10	0	0.345	0.330	0.345	0.330	0.350	271,000	91,635	0.3381	0.345	0.330	0.345	0.330	0.350	271,000	0.3381	-1.43%
2025-09-09	0	0.350	0.340	0.360	0.335	0.365	104,000	35,050	0.3370	0.350	0.340	0.360	0.335	0.365	104,000	0.3370	-1.41%
2025-09-08	0	0.355	0.335	0.355	0.330	0.355	657,000	224,060	0.3410	0.355	0.335	0.355	0.330	0.355	657,000	0.3410	1.43%
2025-09-05	0	0.350	0.340	0.355	0.320	0.350	101,000	34,535	0.3419	0.350	0.340	0.355	0.320	0.350	101,000	0.3419	4.48%
2025-09-04	0	0.335	0.335	0.350	0.320	0.340	295,000	96,925	0.3286	0.335	0.335	0.350	0.320	0.340	295,000	0.3286	-1.47%
2025-09-03	0	0.340	0.340	0.365	0.340	0.345	49,000	16,670	0.3402	0.340	0.340	0.365	0.340	0.345	49,000	0.3402	-2.86%
2025-09-02	0	0.350	0.340	0.350	0.340	0.360	109,000	38,025	0.3489	0.350	0.340	0.350	0.340	0.360	109,000	0.3489	-2.78%
2025-09-01	0	0.360	0.345	0.360	0.335	0.365	285,000	100,695	0.3533	0.360	0.345	0.360	0.335	0.365	285,000	0.3533	4.35%
2025-08-29	0	0.345	0.335	0.350	0.335	0.350	404,000	137,085	0.3393	0.345	0.335	0.350	0.335	0.350	404,000	0.3393	1.47%
2025-08-28	0	0.340	0.335	0.340	0.340	0.375	1,173,000	406,575	0.3466	0.340	0.335	0.340	0.340	0.375	1,173,000	0.3466	-11.69%
2025-08-27	0	0.385	0.380	0.390	0.380	0.385	288,000	109,490	0.3802	0.385	0.380	0.390	0.380	0.385	288,000	0.3802	0.00%
2025-08-26	0	0.385	0.385	0.390	0.380	0.390	632,000	244,315	0.3866	0.385	0.385	0.390	0.380	0.390	632,000	0.3866	-1.28%
2025-08-25	0	0.390	0.380	0.390	0.360	0.390	238,000	90,535	0.3804	0.390	0.380	0.390	0.360	0.390	238,000	0.3804	0.00%
2025-08-22	0	0.390	0.380	0.390	0.375	0.390	762,000	289,295	0.3797	0.390	0.380	0.390	0.375	0.390	762,000	0.3797	0.00%
2025-08-21	0	0.390	0.390	0.395	0.380	0.395	426,000	165,635	0.3888	0.390	0.390	0.395	0.380	0.395	426,000	0.3888	1.30%
2025-08-20	0	0.385	0.380	0.385	0.385	0.400	160,000	62,215	0.3888	0.385	0.380	0.385	0.385	0.400	160,000	0.3888	-4.94%
2025-08-19	0	0.405	0.395	0.410	0.370	0.420	930,000	373,990	0.4021	0.405	0.395	0.410	0.370	0.420	930,000	0.4021	9.46%
2025-08-18	0	0.370	0.365	0.380	0.370	0.370	113,000	41,810	0.3700	0.370	0.365	0.380	0.370	0.370	113,000	0.3700	0.00%
2025-08-15	0	0.370	0.365	0.370	0.370	0.370	2,000	740	0.3700	0.370	0.365	0.370	0.370	0.370	2,000	0.3700	0.00%
2025-08-14	0	0.370	0.365	0.370	0.365	0.370	46,000	16,975	0.3690	0.370	0.365	0.370	0.365	0.370	46,000	0.3690	-1.33%
2025-08-13	0	0.375	0.375	0.385	0.375	0.380	55,000	20,750	0.3773	0.375	0.375	0.385	0.375	0.380	55,000	0.3773	0.00%
2025-08-12	0	0.375	0.375	0.395	0.375	0.380	241,000	90,765	0.3766	0.375	0.375	0.395	0.375	0.380	241,000	0.3766	0.00%
2025-08-11	0	0.375	0.375	0.390	0.370	0.390	134,000	51,760	0.3863	0.375	0.375	0.390	0.370	0.390	134,000	0.3863	-3.85%
2025-08-08	0	0.390	0.390	0.405	0.390	0.405	89,000	35,760	0.4018	0.390	0.390	0.405	0.390	0.405	89,000	0.4018	-3.70%
2025-08-07	0	0.405	0.395	0.405	0.390	0.410	452,000	181,475	0.4015	0.405	0.395	0.405	0.390	0.410	452,000	0.4015	6.58%
2025-08-06	0	0.380	0.350	0.385	0.345	0.380	39,000	13,970	0.3582	0.380	0.350	0.385	0.345	0.380	39,000	0.3582	5.56%
2025-08-05	0	0.360	0.355	0.360	0.355	0.370	81,000	28,980	0.3578	0.360	0.355	0.360	0.355	0.370	81,000	0.3578	-4.00%
2025-08-04	0	0.375	0.370	0.385	0.365	0.390	175,000	65,715	0.3755	0.375	0.370	0.385	0.365	0.390	175,000	0.3755	-2.60%
2025-08-01	0	0.385	0.375	0.385	0.380	0.395	156,000	59,490	0.3813	0.385	0.375	0.385	0.380	0.395	156,000	0.3813	-3.75%
2025-07-31	0	0.400	0.375	0.400	0.365	0.405	21,000	8,295	0.3950	0.400	0.375	0.400	0.365	0.405	21,000	0.3950	2.56%
2025-07-30	0	0.390	0.380	0.390	0.375	0.395	310,000	119,860	0.3866	0.390	0.380	0.390	0.375	0.395	310,000	0.3866	-1.27%
2025-07-29	0	0.395	0.385	0.395	0.370	0.420	356,000	142,795	0.4011	0.395	0.385	0.395	0.370	0.420	356,000	0.4011	-1.25%
2025-07-28	0	0.400	0.395	0.400	0.360	0.400	1,458,000	565,685	0.3880	0.400	0.395	0.400	0.360	0.400	1,458,000	0.3880	11.11%
2025-07-25	0	0.360	0.350	0.360	0.330	0.360	266,000	91,420	0.3437	0.360	0.350	0.360	0.330	0.360	266,000	0.3437	2.86%
2025-07-24	0	0.350	0.335	0.355	0.330	0.350	188,000	65,060	0.3461	0.350	0.335	0.355	0.330	0.350	188,000	0.3461	2.94%
2025-07-23	0	0.340	0.335	0.340	0.335	0.340	382,000	129,005	0.3377	0.340	0.335	0.340	0.335	0.340	382,000	0.3377	-2.86%
2025-07-22	0	0.350	0.345	0.350	0.320	0.350	628,000	214,000	0.3408	0.350	0.345	0.350	0.320	0.350	628,000	0.3408	2.94%
2025-07-21	0	0.340	0.325	0.340	0.315	0.340	138,000	45,185	0.3274	0.340	0.325	0.340	0.315	0.340	138,000	0.3274	4.62%
2025-07-18	0	0.325	0.310	0.325	0.310	0.325	38,000	12,335	0.3246	0.325	0.310	0.325	0.310	0.325	38,000	0.3246	0.00%
2025-07-17	0	0.325	0.310	0.330	0.305	0.345	210,000	66,465	0.3165	0.325	0.310	0.330	0.305	0.345	210,000	0.3165	-4.41%
2025-07-16	0	0.340	0.330	0.340	0.330	0.340	78,000	26,450	0.3391	0.340	0.330	0.340	0.330	0.340	78,000	0.3391	0.00%
2025-07-15	0	0.340	0.325	0.340	0.315	0.340	38,000	12,380	0.3258	0.340	0.325	0.340	0.315	0.340	38,000	0.3258	6.25%
2025-07-14	0	0.320	0.310	0.335	0.315	0.335	416,000	134,985	0.3245	0.320	0.310	0.335	0.315	0.335	416,000	0.3245	0.00%
2025-07-11	0	0.320	0.310	0.320	0.310	0.330	241,000	76,495	0.3174	0.320	0.310	0.320	0.310	0.330	241,000	0.3174	3.23%
2025-07-10	0	0.310	0.310	0.330	0.310	0.330	257,000	81,465	0.3170	0.310	0.310	0.330	0.310	0.330	257,000	0.3170	1.64%
2025-07-09	0	0.305	0.300	0.310	0.285	0.310	993,000	297,735	0.2998	0.305	0.300	0.310	0.285	0.310	993,000	0.2998	5.17%
2025-07-08	0	0.290	0.285	0.290	0.275	0.290	197,000	57,115	0.2899	0.290	0.285	0.290	0.275	0.290	197,000	0.2899	0.00%
2025-07-07	0	0.290	0.275	0.290	0.270	0.290	272,000	75,790	0.2786	0.290	0.275	0.290	0.270	0.290	272,000	0.2786	-1.69%
2025-07-04	0	0.295	0.290	0.295	0.295	0.295	32,000	9,440	0.2950	0.295	0.290	0.295	0.295	0.295	32,000	0.2950	0.00%
2025-07-03	0	0.295	0.295	0.320	0.295	0.300	113,000	33,585	0.2972	0.295	0.295	0.320	0.295	0.300	113,000	0.2972	0.00%
2025-07-02	0	0.295	0.295	0.300	0.285	0.300	150,000	44,150	0.2943	0.295	0.295	0.300	0.285	0.300	150,000	0.2943	1.72%
2025-06-30	0	0.290	0.280	0.295	0.280	0.300	546,000	157,190	0.2879	0.290	0.280	0.295	0.280	0.300	546,000	0.2879	-3.33%
2025-06-27	0	0.300	0.300	0.310	0.300	0.300	172,000	51,600	0.3000	0.300	0.300	0.310	0.300	0.300	172,000	0.3000	0.00%
2025-06-26	0	0.300	0.300	0.325	0.285	0.300	581,000	169,015	0.2909	0.300	0.300	0.325	0.285	0.300	581,000	0.2909	0.00%
2025-06-25	0	0.300	0.300	0.310	0.300	0.310	42,000	12,610	0.3002	0.300	0.300	0.310	0.300	0.310	42,000	0.3002	0.00%
2025-06-24	0	0.300	0.300	0.315	0.295	0.310	99,000	29,260	0.2956	0.300	0.300	0.315	0.295	0.310	99,000	0.2956	-3.23%
2025-06-23	0	0.310	0.305	0.310	0.300	0.325	31,000	9,490	0.3061	0.310	0.305	0.310	0.300	0.325	31,000	0.3061	0.00%
2025-06-20	0	0.310	0.300	0.310	0.300	0.310	3,000	920	0.3067	0.310	0.300	0.310	0.300	0.310	3,000	0.3067	0.00%
2025-06-19	0	0.310	0.310	0.320	0.300	0.310	107,000	32,770	0.3063	0.310	0.310	0.320	0.300	0.310	107,000	0.3063	1.64%
2025-06-18	0	0.305	0.305	0.310	0.300	0.300	301,000	90,450	0.3005	0.305	0.305	0.310	0.300	0.300	301,000	0.3005	0.00%
2025-06-17	0	0.305	0.300	0.310	0.290	0.310	369,000	111,795	0.3030	0.305	0.300	0.310	0.290	0.310	369,000	0.3030	-1.61%
2025-06-16	0	0.310	0.310	0.315	0.295	0.315	71,000	21,565	0.3037	0.310	0.310	0.315	0.295	0.315	71,000	0.3037	0.00%
2025-06-13	0	0.310	0.300	0.310	0.310	0.310	232,000	71,920	0.3100	0.310	0.300	0.310	0.310	0.310	232,000	0.3100	0.00%
2025-06-12	0	0.310	0.305	0.320	0.305	0.310	210,000	64,560	0.3074	0.310	0.305	0.320	0.305	0.310	210,000	0.3074	0.00%
2025-06-11	0	0.310	0.305	0.310	0.295	0.310	23,000	6,995	0.3041	0.310	0.305	0.310	0.295	0.310	23,000	0.3041	1.64%
2025-06-10	0	0.305	0.300	0.310	0.300	0.310	103,000	31,475	0.3056	0.305	0.300	0.310	0.300	0.310	103,000	0.3056	-1.61%
2025-06-09	0	0.310	0.295	0.310	0.295	0.315	212,000	65,755	0.3102	0.310	0.295	0.310	0.295	0.315	212,000	0.3102	3.33%
2025-06-06	0	0.300	0.300	0.310	0.295	0.330	52,000	16,050	0.3087	0.300	0.300	0.310	0.295	0.330	52,000	0.3087	1.69%
2025-06-05	0	0.295	0.295	0.310	0.295	0.300	295,000	88,010	0.2983	0.295	0.295	0.310	0.295	0.300	295,000	0.2983	-1.67%
2025-06-04	0	0.300	0.295	0.300	0.285	0.305	171,000	50,500	0.2953	0.300	0.295	0.300	0.285	0.305	171,000	0.2953	6.76%
2025-06-03	0	0.305	0.300	0.305	0.300	0.310	621,000	189,360	0.3049	0.281	0.276	0.281	0.276	0.286	674,039	0.2809	-3.17%
2025-06-02	0	0.315	0.300	0.315	-	-	0	0	-	0.290	0.276	0.290	-	-	0	-	0.00%
2025-05-30	0	0.315	0.305	0.315	0.305	0.315	13,000	4,025	0.3096	0.290	0.281	0.290	0.281	0.290	14,110	0.2853	0.00%
2025-05-29	0	0.315	0.305	0.320	0.300	0.315	181,000	55,850	0.3086	0.290	0.281	0.295	0.276	0.290	196,459	0.2843	-1.56%
2025-05-28	0	0.320	0.305	0.320	0.305	0.320	41,000	12,725	0.3104	0.295	0.281	0.295	0.281	0.295	44,502	0.2859	0.00%
2025-05-27	0	0.320	0.305	0.320	0.300	0.320	85,000	26,860	0.3160	0.295	0.281	0.295	0.276	0.295	92,260	0.2911	0.00%
2025-05-26	0	0.320	0.310	0.320	0.300	0.325	124,000	39,295	0.3169	0.295	0.286	0.295	0.276	0.299	134,591	0.2920	1.59%
2025-05-23	0	0.315	0.310	0.320	0.300	0.315	115,000	35,730	0.3107	0.290	0.286	0.295	0.276	0.290	124,822	0.2862	-1.56%
2025-05-22	0	0.320	0.300	0.320	0.295	0.320	158,000	48,945	0.3098	0.295	0.276	0.295	0.272	0.295	171,495	0.2854	1.59%
2025-05-21	0	0.315	0.300	0.320	0.300	0.315	47,000	14,160	0.3013	0.290	0.276	0.295	0.276	0.290	51,014	0.2776	0.00%
2025-05-20	0	0.315	0.300	0.320	0.300	0.330	273,000	83,495	0.3058	0.290	0.276	0.295	0.276	0.304	296,317	0.2818	0.00%
2025-05-19	0	0.315	0.310	0.315	0.300	0.320	252,000	79,045	0.3137	0.290	0.286	0.290	0.276	0.295	273,523	0.2890	0.00%
2025-05-16	0	0.315	0.315	0.325	0.310	0.325	2,000	635	0.3175	0.290	0.290	0.299	0.286	0.299	2,171	0.2925	-3.08%
2025-05-15	0	0.325	0.315	0.330	0.305	0.330	44,000	13,885	0.3156	0.299	0.290	0.304	0.281	0.304	47,758	0.2907	-1.52%
2025-05-14	0	0.330	0.325	0.330	0.310	0.335	31,000	10,030	0.3235	0.304	0.299	0.304	0.286	0.309	33,648	0.2981	0.00%
2025-05-13	0	0.330	0.320	0.330	0.315	0.330	136,000	43,435	0.3194	0.304	0.295	0.304	0.290	0.304	147,616	0.2942	3.13%
2025-05-12	0	0.320	0.320	0.330	0.320	0.340	71,000	23,245	0.3274	0.295	0.295	0.304	0.295	0.313	77,064	0.3016	-4.48%
2025-05-09	0	0.335	0.330	0.335	0.325	0.335	241,000	80,005	0.3320	0.309	0.304	0.309	0.299	0.309	261,584	0.3058	1.52%
2025-05-08	0	0.330	0.330	0.340	0.325	0.340	151,000	49,620	0.3286	0.304	0.304	0.313	0.299	0.313	163,897	0.3028	1.54%
2025-05-07	0	0.325	0.325	0.330	0.320	0.340	320,000	105,480	0.3296	0.299	0.299	0.304	0.295	0.313	347,331	0.3037	-5.80%
2025-05-06	0	0.345	0.340	0.350	0.335	0.380	890,000	323,360	0.3633	0.318	0.313	0.322	0.309	0.350	966,014	0.3347	-1.43%
2025-05-02	0	0.350	0.345	0.350	0.300	0.350	1,604,000	527,190	0.3287	0.322	0.318	0.322	0.276	0.322	1,740,996	0.3028	12.90%
2025-04-30	0	0.310	0.300	0.310	0.280	0.310	675,000	201,165	0.2980	0.286	0.276	0.286	0.258	0.286	732,651	0.2746	8.77%
2025-04-29	0	0.285	0.280	0.285	0.255	0.285	224,000	63,155	0.2819	0.263	0.258	0.263	0.235	0.263	243,132	0.2598	5.56%
2025-04-28	0	0.270	0.265	0.280	-	-	0	0	-	0.249	0.244	0.258	-	-	0	-	0.00%
2025-04-25	0	0.270	0.265	0.270	0.270	0.270	130,000	35,100	0.2700	0.249	0.244	0.249	0.249	0.249	141,103	0.2488	0.00%
2025-04-24	0	0.270	0.265	0.275	0.270	0.270	211,000	56,970	0.2700	0.249	0.244	0.253	0.249	0.249	229,021	0.2488	1.89%
2025-04-23	0	0.265	0.265	0.270	0.260	0.265	141,000	37,360	0.2650	0.244	0.244	0.249	0.240	0.244	153,043	0.2441	1.92%
2025-04-22	0	0.260	0.260	0.275	0.250	0.270	288,000	75,920	0.2636	0.240	0.240	0.253	0.230	0.249	312,598	0.2429	5.69%
2025-04-17	0	0.246	0.246	0.265	-	-	0	0	-	0.227	0.227	0.244	-	-	0	-	0.00%
2025-04-16	0	0.246	0.246	0.255	0.246	0.247	115,000	28,363	0.2466	0.227	0.227	0.235	0.227	0.228	124,822	0.2272	-5.38%
2025-04-15	0	0.260	0.255	0.270	0.255	0.260	50,000	12,950	0.2590	0.240	0.235	0.249	0.235	0.240	54,270	0.2386	-1.89%
2025-04-14	0	0.265	0.265	0.270	0.245	0.265	146,000	37,730	0.2584	0.244	0.244	0.249	0.226	0.244	158,470	0.2381	7.29%
2025-04-11	0	0.247	0.230	0.247	0.223	0.250	308,000	73,524	0.2387	0.228	0.212	0.228	0.205	0.230	334,306	0.2199	0.41%
2025-04-10	0	0.246	0.246	0.248	0.246	0.246	44,000	10,824	0.2460	0.227	0.227	0.228	0.227	0.227	47,758	0.2266	-0.81%
2025-04-09	0	0.248	0.235	0.248	0.234	0.249	34,000	8,062	0.2371	0.228	0.217	0.228	0.216	0.229	36,904	0.2185	6.44%
2025-04-08	0	0.233	0.230	0.233	0.234	0.235	477,000	111,682	0.2341	0.215	0.212	0.215	0.216	0.217	517,740	0.2157	1.30%
2025-04-07	0	0.230	0.230	0.239	0.230	0.260	1,333,000	321,577	0.2412	0.212	0.212	0.220	0.212	0.240	1,446,851	0.2223	-14.81%
2025-04-03	0	0.270	0.270	0.275	0.255	0.280	248,000	67,535	0.2723	0.249	0.249	0.253	0.235	0.258	269,181	0.2509	-3.57%
2025-04-02	0	0.280	0.270	0.280	0.265	0.280	62,000	17,135	0.2764	0.258	0.249	0.258	0.244	0.258	67,295	0.2546	0.00%
2025-04-01	0	0.280	0.270	0.280	0.255	0.280	256,000	69,940	0.2732	0.258	0.249	0.258	0.235	0.258	277,865	0.2517	1.82%
2025-03-31	0	0.275	0.275	0.285	0.260	0.290	621,000	171,690	0.2765	0.253	0.253	0.263	0.240	0.267	674,039	0.2547	0.00%
2025-03-28	0	0.275	0.260	0.275	0.255	0.275	883,000	235,065	0.2662	0.253	0.240	0.253	0.235	0.253	958,416	0.2453	1.85%
2025-03-27	0	0.270	0.260	0.270	0.260	0.280	623,000	165,180	0.2651	0.249	0.240	0.249	0.240	0.258	676,210	0.2443	-1.82%
2025-03-26	0	0.275	0.275	0.280	0.250	0.330	4,984,000	1,326,345	0.2661	0.253	0.253	0.258	0.230	0.304	5,409,680	0.2452	-11.29%
2025-03-25	0	0.310	0.305	0.310	0.250	0.380	11,731,000	3,778,445	0.3221	0.286	0.281	0.286	0.230	0.350	12,732,936	0.2967	40.91%
2025-03-24	0	0.220	0.212	0.221	0.210	0.222	138,000	30,334	0.2198	0.203	0.195	0.204	0.193	0.205	149,786	0.2025	5.26%
2025-03-21	0	0.209	0.200	0.209	0.209	0.211	20,000	4,200	0.2100	0.193	0.184	0.193	0.193	0.194	21,708	0.1935	-0.48%
2025-03-20	0	0.210	0.210	0.219	0.200	0.210	43,000	8,620	0.2005	0.193	0.193	0.202	0.184	0.193	46,673	0.1847	3.96%
2025-03-19	0	0.202	0.194	0.202	-	-	0	0	-	0.186	0.179	0.186	-	-	0	-	-0.49%
2025-03-18	0	0.203	0.203	0.227	0.192	0.203	377,000	73,845	0.1959	0.187	0.187	0.209	0.177	0.187	409,199	0.1805	-3.33%
2025-03-17	0	0.210	0.192	0.212	0.192	0.210	104,000	21,758	0.2092	0.193	0.177	0.195	0.177	0.193	112,883	0.1927	5.00%
2025-03-14	0	0.200	0.200	0.203	0.185	0.200	143,000	27,002	0.1888	0.184	0.184	0.187	0.170	0.184	155,214	0.1740	7.53%
2025-03-13	0	0.186	0.186	0.198	0.182	0.182	1,000	182	0.1820	0.171	0.171	0.182	0.168	0.168	1,085	0.1677	-2.11%
2025-03-12	0	0.190	0.190	0.199	0.186	0.186	10,000	1,860	0.1860	0.175	0.175	0.183	0.171	0.171	10,854	0.1714	1.06%
2025-03-11	0	0.188	0.188	0.196	0.188	0.188	50,000	9,400	0.1880	0.173	0.173	0.181	0.173	0.173	54,270	0.1732	-2.08%
2025-03-10	0	0.192	0.192	0.205	0.190	0.191	3,000	572	0.1907	0.177	0.177	0.189	0.175	0.176	3,256	0.1757	-0.52%
2025-03-07	0	0.193	0.193	0.199	0.192	0.196	29,000	5,680	0.1959	0.178	0.178	0.183	0.177	0.181	31,477	0.1804	-2.53%
2025-03-06	0	0.198	0.198	0.206	0.198	0.217	92,000	18,462	0.2007	0.182	0.182	0.190	0.182	0.200	99,858	0.1849	0.00%
2025-03-05	0	0.198	0.198	-	0.191	0.198	30,000	5,875	0.1958	0.182	0.182	-	0.176	0.182	32,562	0.1804	0.00%
2025-03-04	0	0.198	0.198	0.215	-	-	0	0	-	0.182	0.182	0.198	-	-	0	-	0.00%
2025-03-03	0	0.198	0.198	0.204	0.196	0.196	11,000	2,156	0.1960	0.182	0.182	0.188	0.181	0.181	11,940	0.1806	1.54%
2025-02-28	0	0.195	0.194	0.195	0.192	0.195	115,000	22,104	0.1922	0.180	0.179	0.180	0.177	0.180	124,822	0.1771	1.56%
2025-02-27	0	0.192	0.192	0.200	0.188	0.189	82,000	15,448	0.1884	0.177	0.177	0.184	0.173	0.174	89,004	0.1736	-2.04%
2025-02-26	0	0.196	0.196	0.214	0.192	0.192	37,000	7,104	0.1920	0.181	0.181	0.197	0.177	0.177	40,160	0.1769	-0.51%
2025-02-25	0	0.197	0.197	0.225	0.192	0.192	16,000	3,072	0.1920	0.181	0.181	0.207	0.177	0.177	17,367	0.1769	-3.90%
2025-02-24	0	0.205	0.205	0.214	0.205	0.225	287,000	60,003	0.2091	0.189	0.189	0.197	0.189	0.207	311,512	0.1926	0.00%
2025-02-21	0	0.205	0.202	0.205	0.191	0.206	291,000	59,604	0.2048	0.189	0.186	0.189	0.176	0.190	315,854	0.1887	7.33%
2025-02-20	0	0.191	0.191	0.200	0.190	0.192	53,000	10,119	0.1909	0.176	0.176	0.184	0.175	0.177	57,527	0.1759	0.53%
2025-02-19	0	0.190	0.190	-	0.190	0.192	441,000	84,576	0.1918	0.175	0.175	-	0.175	0.177	478,665	0.1767	-1.04%
2025-02-18	0	0.192	0.191	0.204	-	-	0	0	-	0.177	0.176	0.188	-	-	0	-	0.00%
2025-02-17	0	0.192	0.192	0.217	0.184	0.220	447,000	97,252	0.2176	0.177	0.177	0.200	0.170	0.203	485,178	0.2004	-5.42%
2025-02-14	0	0.203	0.203	0.205	0.195	0.205	96,000	19,047	0.1984	0.187	0.187	0.189	0.180	0.189	104,199	0.1828	4.10%
2025-02-13	0	0.195	0.195	0.203	0.195	0.204	402,000	79,916	0.1988	0.180	0.180	0.187	0.180	0.188	436,335	0.1832	-2.01%
2025-02-12	0	0.199	0.197	0.202	0.198	0.199	34,000	6,747	0.1984	0.183	0.181	0.186	0.182	0.183	36,904	0.1828	1.53%
2025-02-11	0	0.196	0.196	0.205	0.188	0.204	232,000	44,771	0.1930	0.181	0.181	0.189	0.173	0.188	251,815	0.1778	-3.92%
2025-02-10	0	0.204	0.198	0.213	0.198	0.204	580,000	115,530	0.1992	0.188	0.182	0.196	0.182	0.188	629,537	0.1835	4.08%
2025-02-07	0	0.196	0.196	0.197	0.195	0.197	258,000	50,567	0.1960	0.181	0.181	0.181	0.180	0.181	280,036	0.1806	1.55%
2025-02-06	0	0.193	0.193	0.198	0.186	0.193	148,000	28,313	0.1913	0.178	0.178	0.182	0.171	0.178	160,641	0.1763	5.46%
2025-02-05	0	0.183	0.183	-	0.182	0.183	11,000	2,012	0.1829	0.169	0.169	-	0.168	0.169	11,940	0.1685	0.55%
2025-02-04	0	0.182	0.181	0.200	0.176	0.199	360,000	64,886	0.1802	0.168	0.167	0.184	0.162	0.183	390,747	0.1661	-0.55%
2025-02-03	0	0.183	0.183	0.192	0.176	0.192	384,000	70,008	0.1823	0.169	0.169	0.177	0.162	0.177	416,797	0.1680	-9.41%
2025-01-28	0	0.202	0.185	0.226	-	-	0	0	-	0.186	0.170	0.208	-	-	0	-	0.00%
2025-01-27	0	0.202	0.196	0.202	0.194	0.202	494,000	97,379	0.1971	0.186	0.181	0.186	0.179	0.186	536,192	0.1816	-7.76%
2025-01-24	0	0.219	0.191	0.219	0.219	0.220	10,000	2,199	0.2199	0.202	0.176	0.202	0.202	0.203	10,854	0.2026	9.50%
2025-01-23	0	0.200	0.200	0.213	0.195	0.199	133,000	26,362	0.1982	0.184	0.184	0.196	0.180	0.183	144,359	0.1826	-4.76%
2025-01-22	0	0.210	0.210	0.215	0.203	0.236	986,000	223,080	0.2262	0.193	0.193	0.198	0.187	0.217	1,070,214	0.2084	-4.55%
2025-01-21	0	0.220	0.218	0.220	0.201	0.221	721,000	153,793	0.2133	0.203	0.201	0.203	0.185	0.204	782,580	0.1965	16.40%
2025-01-20	0	0.189	0.189	0.195	0.185	0.201	135,000	26,012	0.1927	0.174	0.174	0.180	0.170	0.185	146,530	0.1775	3.28%
2025-01-17	0	0.183	0.183	0.195	0.178	0.197	88,000	16,761	0.1905	0.169	0.169	0.180	0.164	0.181	95,516	0.1755	1.67%
2025-01-16	0	0.180	0.180	0.189	0.173	0.188	340,000	63,815	0.1877	0.166	0.166	0.174	0.159	0.173	369,039	0.1729	-3.23%
2025-01-15	0	0.186	0.175	0.186	0.165	0.200	648,000	123,066	0.1899	0.171	0.161	0.171	0.152	0.184	703,345	0.1750	0.54%
2025-01-14	0	0.185	0.185	0.188	0.160	0.187	247,000	44,937	0.1819	0.170	0.170	0.173	0.147	0.172	268,096	0.1676	15.63%
2025-01-13	0	0.160	0.153	0.161	0.160	0.160	40,000	6,400	0.1600	0.147	0.141	0.148	0.147	0.147	43,416	0.1474	2.56%
2025-01-10	0	0.156	0.156	0.163	0.152	0.152	5,000	760	0.1520	0.144	0.144	0.150	0.140	0.140	5,427	0.1400	-2.50%
2025-01-09	0	0.160	0.160	0.165	0.160	0.160	2,000	312	0.1560	0.147	0.147	0.152	0.147	0.147	2,171	0.1437	-3.03%
2025-01-08	0	0.165	0.152	0.166	-	-	0	0	-	0.152	0.140	0.153	-	-	0	-	0.00%
2025-01-07	0	0.165	0.151	0.166	-	-	0	0	-	0.152	0.139	0.153	-	-	0	-	0.00%
2025-01-06	0	0.165	0.152	0.166	0.165	0.165	78,000	12,870	0.1650	0.152	0.140	0.153	0.152	0.152	84,662	0.1520	0.00%
2025-01-03	0	0.165	0.151	0.165	0.164	0.165	105,000	17,250	0.1643	0.152	0.139	0.152	0.151	0.152	113,968	0.1514	9.27%
2025-01-02	0	0.151	0.150	0.163	-	-	0	0	-	0.139	0.138	0.150	-	-	0	-	0.67%
2024-12-31	0	0.150	0.150	0.160	0.150	0.150	2,000	300	0.1500	0.138	0.138	0.147	0.138	0.138	2,171	0.1382	0.00%
2024-12-30	0	0.150	0.150	0.166	0.150	0.150	41,000	6,150	0.1500	0.138	0.138	0.153	0.138	0.138	44,502	0.1382	-0.66%
2024-12-27	0	0.151	0.151	0.166	0.150	0.152	543,000	81,732	0.1505	0.139	0.139	0.153	0.138	0.140	589,377	0.1387	-10.65%
2024-12-24	0	0.169	0.152	0.169	-	-	0	0	-	0.156	0.140	0.156	-	-	0	-	-3.43%
2024-12-23	0	0.175	0.149	0.175	0.165	0.176	51,000	8,426	0.1652	0.161	0.137	0.161	0.152	0.162	55,356	0.1522	3.55%
2024-12-20	0	0.169	0.146	0.171	0.151	0.177	4,000	674	0.1685	0.156	0.135	0.158	0.139	0.163	4,342	0.1552	4.97%
2024-12-19	0	0.161	0.161	0.168	0.161	0.161	38,000	6,118	0.1610	0.148	0.148	0.155	0.148	0.148	41,246	0.1483	0.63%
2024-12-18	0	0.160	0.160	0.170	0.143	0.168	131,000	20,278	0.1548	0.147	0.147	0.157	0.132	0.155	142,189	0.1426	5.26%
2024-12-17	0	0.152	0.152	0.170	0.152	0.170	112,000	19,014	0.1698	0.140	0.140	0.157	0.140	0.157	121,566	0.1564	-12.14%
2024-12-16	0	0.173	0.173	0.178	0.173	0.173	11,000	1,903	0.1730	0.159	0.159	0.164	0.159	0.159	11,940	0.1594	0.00%
2024-12-13	0	0.173	0.170	0.175	-	-	0	0	-	0.159	0.157	0.161	-	-	0	-	0.00%
2024-12-12	0	0.173	0.170	0.178	-	-	0	0	-	0.159	0.157	0.164	-	-	0	-	0.00%
2024-12-11	0	0.173	0.165	0.178	-	-	0	0	-	0.159	0.152	0.164	-	-	0	-	0.00%
2024-12-10	0	0.173	0.172	0.176	0.172	0.173	281,000	48,382	0.1722	0.159	0.158	0.162	0.158	0.159	305,000	0.1586	4.85%
2024-12-09	0	0.165	0.165	0.170	0.165	0.170	102,000	17,335	0.1700	0.152	0.152	0.157	0.152	0.157	110,712	0.1566	0.00%
2024-12-06	0	0.165	0.165	0.170	0.165	0.165	16,000	2,640	0.1650	0.152	0.152	0.157	0.152	0.152	17,367	0.1520	-2.94%
2024-12-05	0	0.170	0.156	0.170	-	-	0	0	-	0.157	0.144	0.157	-	-	0	-	0.00%
2024-12-04	0	0.170	0.158	0.170	0.156	0.176	131,000	22,737	0.1736	0.157	0.146	0.157	0.144	0.162	142,189	0.1599	6.25%
2024-12-03	0	0.160	0.160	0.174	0.160	0.160	5,000	801	0.1602	0.147	0.147	0.160	0.147	0.147	5,427	0.1476	0.00%
2024-12-02	0	0.160	0.160	0.170	0.157	0.157	3,000	471	0.1570	0.147	0.147	0.157	0.145	0.145	3,256	0.1446	1.91%
2024-11-29	0	0.157	0.157	0.170	0.157	0.157	31,000	4,867	0.1570	0.145	0.145	0.157	0.145	0.145	33,648	0.1446	1.29%
2024-11-28	0	0.155	0.155	0.168	-	-	0	0	-	0.143	0.143	0.155	-	-	0	-	0.65%
2024-11-27	0	0.154	0.154	0.168	0.154	0.154	11,000	1,693	0.1539	0.142	0.142	0.155	0.142	0.142	11,940	0.1418	-7.78%
2024-11-26	0	0.167	0.157	0.172	-	-	0	0	-	0.154	0.145	0.158	-	-	0	-	0.00%
2024-11-25	0	0.167	0.152	0.168	0.152	0.170	97,000	16,320	0.1682	0.154	0.140	0.155	0.140	0.157	105,285	0.1550	10.60%
2024-11-22	0	0.151	0.151	0.169	0.151	0.151	8,000	1,208	0.1510	0.139	0.139	0.156	0.139	0.139	8,683	0.1391	0.00%
2024-11-21	0	0.151	0.151	0.175	0.146	0.160	1,014,000	156,817	0.1547	0.139	0.139	0.161	0.135	0.147	1,100,605	0.1425	-6.21%
2024-11-20	0	0.161	0.155	-	-	-	0	0	-	0.148	0.143	-	-	-	0	-	0.00%
2024-11-19	0	0.161	0.161	0.170	0.160	0.160	106,000	16,960	0.1600	0.148	0.148	0.157	0.147	0.147	115,053	0.1474	0.00%
2024-11-18	0	0.161	0.161	0.165	0.160	0.161	52,000	8,321	0.1600	0.148	0.148	0.152	0.147	0.148	56,441	0.1474	-0.62%
2024-11-15	0	0.162	0.162	0.169	0.162	0.170	162,000	27,453	0.1695	0.149	0.149	0.156	0.149	0.157	175,836	0.1561	-5.26%
2024-11-14	0	0.171	0.163	0.180	-	-	0	0	-	0.158	0.150	0.166	-	-	0	-	0.00%
2024-11-13	0	0.171	0.161	0.171	0.157	0.171	682,000	110,662	0.1623	0.158	0.148	0.158	0.145	0.158	740,249	0.1495	0.59%
2024-11-12	0	0.170	0.161	0.182	0.160	0.161	65,000	10,483	0.1613	0.157	0.148	0.168	0.147	0.148	70,552	0.1486	-2.30%
2024-11-11	0	0.174	0.162	0.174	0.155	0.174	97,000	16,230	0.1673	0.160	0.149	0.160	0.143	0.160	105,285	0.1542	5.45%
2024-11-08	0	0.165	0.165	0.173	0.165	0.185	387,000	68,346	0.1766	0.152	0.152	0.159	0.152	0.170	420,053	0.1627	-6.78%
2024-11-07	0	0.177	0.165	0.178	0.160	0.177	357,000	58,307	0.1633	0.163	0.152	0.164	0.147	0.163	387,491	0.1505	9.26%
2024-11-06	0	0.162	0.162	0.183	-	-	0	0	-	0.149	0.149	0.169	-	-	0	-	0.00%
2024-11-05	0	0.162	0.162	0.180	-	-	0	0	-	0.149	0.149	0.166	-	-	0	-	0.00%
2024-11-04	0	0.162	0.155	0.185	-	-	0	0	-	0.149	0.143	0.170	-	-	0	-	0.00%
2024-11-01	0	0.162	0.162	0.174	0.158	0.174	98,562	16,765	0.1701	0.149	0.149	0.160	0.146	0.160	106,980	0.1567	-4.71%
2024-10-31	0	0.170	0.170	0.185	0.170	0.174	36,000	6,159	0.1711	0.157	0.157	0.170	0.157	0.160	39,075	0.1576	-2.30%
2024-10-30	0	0.174	0.173	0.174	-	-	0	0	-	0.160	0.159	0.160	-	-	0	-	0.00%
2024-10-29	0	0.174	0.174	0.186	0.174	0.176	113,000	19,759	0.1749	0.160	0.160	0.171	0.160	0.162	122,651	0.1611	0.00%
2024-10-28	0	0.174	0.174	0.184	0.174	0.174	3,000	522	0.1740	0.160	0.160	0.170	0.160	0.160	3,256	0.1603	-2.25%
2024-10-25	0	0.178	0.173	0.178	-	-	0	0	-	0.164	0.159	0.164	-	-	0	-	-1.11%
2024-10-24	0	0.180	0.175	-	-	-	0	0	-	0.166	0.161	-	-	-	0	-	0.00%
2024-10-23	0	0.180	0.180	0.184	0.179	0.181	184,000	33,104	0.1799	0.166	0.166	0.170	0.165	0.167	199,715	0.1658	-2.70%
2024-10-22	0	0.185	0.173	0.185	-	-	0	0	-	0.170	0.159	0.170	-	-	0	-	0.00%
2024-10-21	0	0.185	0.173	0.185	-	-	0	0	-	0.170	0.159	0.170	-	-	0	-	0.00%
2024-10-18	0	0.185	0.175	-	-	-	0	0	-	0.170	0.161	-	-	-	0	-	0.00%
2024-10-17	0	0.185	0.173	-	-	-	0	0	-	0.170	0.159	-	-	-	0	-	0.00%
2024-10-16	0	0.185	0.185	0.204	0.185	0.185	56,000	10,360	0.1850	0.170	0.170	0.188	0.170	0.170	60,783	0.1704	0.00%
2024-10-15	0	0.185	0.185	-	0.185	0.185	43,000	7,955	0.1850	0.170	0.170	-	0.170	0.170	46,673	0.1704	-1.07%
2024-10-14	0	0.187	0.186	0.195	0.187	0.200	47,000	9,086	0.1933	0.172	0.171	0.180	0.172	0.184	51,014	0.1781	-6.50%
2024-10-10	0	0.200	0.195	-	-	-	0	0	-	0.184	0.180	-	-	-	0	-	0.00%
2024-10-09	0	0.200	0.200	0.209	0.195	0.225	212,000	45,225	0.2133	0.184	0.184	0.193	0.180	0.207	230,107	0.1965	-9.09%
2024-10-08	0	0.220	0.202	0.220	0.190	0.222	380,371	78,975	0.2076	0.203	0.186	0.203	0.175	0.205	412,858	0.1913	-0.90%
2024-10-07	0	0.222	0.218	0.222	0.179	0.224	1,294,000	257,569	0.1990	0.205	0.201	0.205	0.165	0.206	1,404,520	0.1834	20.00%
2024-10-04	0	0.185	0.185	0.191	0.180	0.200	504,000	93,861	0.1862	0.170	0.170	0.176	0.166	0.184	547,046	0.1716	-6.57%
2024-10-03	0	0.198	0.185	0.199	0.171	0.200	989,000	196,275	0.1985	0.182	0.170	0.183	0.158	0.184	1,073,470	0.1828	7.03%
2024-10-02	0	0.185	0.185	0.187	0.155	0.186	493,000	87,220	0.1769	0.170	0.170	0.172	0.143	0.171	535,107	0.1630	20.92%
2024-09-30	0	0.153	0.153	0.160	0.151	0.165	604,000	97,318	0.1611	0.141	0.141	0.147	0.139	0.152	655,587	0.1484	2.00%
2024-09-27	0	0.150	0.150	0.157	0.139	0.159	353,000	51,618	0.1462	0.138	0.138	0.145	0.128	0.146	383,149	0.1347	0.00%
2024-09-26	0	0.150	0.139	0.155	0.141	0.150	76,000	11,310	0.1488	0.138	0.128	0.143	0.130	0.138	82,491	0.1371	7.91%
2024-09-25	0	0.139	0.139	0.150	0.138	0.150	21,000	3,138	0.1494	0.128	0.128	0.138	0.127	0.138	22,794	0.1377	-7.33%
2024-09-24	0	0.150	0.135	0.150	-	-	0	0	-	0.138	0.124	0.138	-	-	0	-	0.00%
2024-09-23	0	0.150	0.135	0.166	-	-	0	0	-	0.138	0.124	0.153	-	-	0	-	0.00%
2024-09-20	0	0.150	0.140	0.164	0.150	0.150	10,000	1,500	0.1500	0.138	0.129	0.151	0.138	0.138	10,854	0.1382	7.14%
2024-09-19	0	0.140	0.140	0.164	0.140	0.140	15,000	2,100	0.1400	0.129	0.129	0.151	0.129	0.129	16,281	0.1290	0.00%
2024-09-17	0	0.140	0.135	0.140	-	-	0	0	-	0.129	0.124	0.129	-	-	0	-	0.00%
2024-09-16	0	0.140	0.126	0.142	-	-	0	0	-	0.129	0.116	0.131	-	-	0	-	0.00%
2024-09-13	0	0.140	0.140	0.141	0.140	0.141	312,000	43,759	0.1403	0.129	0.129	0.130	0.129	0.130	338,648	0.1292	0.00%
2024-09-12	0	0.140	0.140	0.142	-	-	0	0	-	0.129	0.129	0.131	-	-	0	-	0.00%
2024-09-11	0	0.140	0.140	0.142	0.140	0.142	63,000	8,944	0.1420	0.129	0.129	0.131	0.129	0.131	68,381	0.1308	0.00%
2024-09-10	0	0.140	0.140	0.150	0.140	0.140	11,000	1,540	0.1400	0.129	0.129	0.138	0.129	0.129	11,940	0.1290	-1.41%
2024-09-09	0	0.142	0.140	0.165	-	-	0	0	-	0.131	0.129	0.152	-	-	0	-	0.00%
2024-09-05	0	0.142	0.142	0.162	0.139	0.149	23,000	3,417	0.1486	0.131	0.131	0.149	0.128	0.137	24,964	0.1369	-4.70%
2024-09-04	0	0.149	0.140	0.149	0.136	0.149	277,000	38,646	0.1395	0.137	0.129	0.137	0.125	0.137	300,658	0.1285	11.19%
2024-09-03	0	0.134	0.134	0.149	0.134	0.140	99,000	13,854	0.1399	0.123	0.123	0.137	0.123	0.129	107,456	0.1289	-7.59%
2024-09-02	0	0.145	0.140	0.148	-	-	0	0	-	0.134	0.129	0.136	-	-	0	-	0.00%
2024-08-30	0	0.145	0.145	0.146	0.145	0.150	217,000	32,294	0.1488	0.134	0.134	0.135	0.134	0.138	235,534	0.1371	-2.03%
2024-08-29	0	0.148	0.148	0.151	0.145	0.146	203,000	29,635	0.1460	0.136	0.136	0.139	0.134	0.135	220,338	0.1345	-4.52%
2024-08-28	0	0.155	0.145	0.155	-	-	0	0	-	0.143	0.134	0.143	-	-	0	-	0.00%
2024-08-27	0	0.155	0.145	0.155	-	-	0	0	-	0.143	0.134	0.143	-	-	0	-	0.00%
2024-08-26	0	0.155	0.144	0.155	0.144	0.155	106,000	16,129	0.1522	0.143	0.133	0.143	0.133	0.143	115,053	0.1402	9.93%
2024-08-23	0	0.141	0.141	0.155	-	-	0	0	-	0.130	0.130	0.143	-	-	0	-	0.00%
2024-08-22	0	0.141	0.141	0.155	0.141	0.141	2,000	282	0.1410	0.130	0.130	0.143	0.130	0.130	2,171	0.1299	-2.76%
2024-08-21	0	0.145	0.140	0.154	-	-	0	0	-	0.134	0.129	0.142	-	-	0	-	0.00%
2024-08-20	0	0.145	0.140	0.153	-	-	0	0	-	0.134	0.129	0.141	-	-	0	-	0.00%
2024-08-19	0	0.145	0.145	0.153	0.132	0.141	31,000	4,124	0.1330	0.134	0.134	0.141	0.122	0.130	33,648	0.1226	-0.68%
2024-08-16	0	0.146	0.146	0.155	-	-	0	0	-	0.135	0.135	0.143	-	-	0	-	0.69%
2024-08-15	0	0.145	0.145	0.151	-	-	0	0	-	0.134	0.134	0.139	-	-	0	-	0.00%
2024-08-14	0	0.145	0.145	0.156	0.145	0.146	109,000	15,872	0.1456	0.134	0.134	0.144	0.134	0.135	118,310	0.1342	-2.03%
2024-08-13	0	0.148	0.148	0.151	0.148	0.148	2,000	296	0.1480	0.136	0.136	0.139	0.136	0.136	2,171	0.1364	-1.33%
2024-08-12	0	0.150	0.145	0.158	-	-	0	0	-	0.138	0.134	0.146	-	-	0	-	0.00%
2024-08-09	0	0.150	0.148	0.162	-	-	0	0	-	0.138	0.136	0.149	-	-	0	-	0.00%
2024-08-08	0	0.150	0.142	0.162	-	-	0	0	-	0.138	0.131	0.149	-	-	0	-	0.00%
2024-08-07	0	0.150	0.145	0.162	-	-	0	0	-	0.138	0.134	0.149	-	-	0	-	0.00%
2024-08-06	0	0.150	0.142	0.162	-	-	0	0	-	0.138	0.131	0.149	-	-	0	-	0.00%
2024-08-05	0	0.150	0.150	0.162	0.150	0.151	160,000	24,110	0.1507	0.138	0.138	0.149	0.138	0.139	173,665	0.1388	-7.41%
2024-08-02	0	0.162	0.151	0.162	-	-	0	0	-	0.149	0.139	0.149	-	-	0	-	-0.61%
2024-08-01	0	0.163	0.151	0.165	-	-	0	0	-	0.150	0.139	0.152	-	-	0	-	0.00%
2024-07-31	0	0.163	0.151	0.165	0.163	0.164	24,000	3,932	0.1638	0.150	0.139	0.152	0.150	0.151	26,050	0.1509	7.95%
2024-07-30	0	0.151	0.151	0.159	0.146	0.167	4,000	613	0.1533	0.139	0.139	0.146	0.135	0.154	4,342	0.1412	-1.95%
2024-07-29	0	0.154	0.145	0.168	-	-	0	0	-	0.142	0.134	0.155	-	-	0	-	0.00%
2024-07-26	0	0.154	0.152	0.168	-	-	0	0	-	0.142	0.140	0.155	-	-	0	-	0.00%
2024-07-25	0	0.154	0.149	0.160	-	-	0	0	-	0.142	0.137	0.147	-	-	0	-	0.00%
2024-07-24	0	0.154	0.148	0.168	-	-	0	0	-	0.142	0.136	0.155	-	-	0	-	0.00%
2024-07-23	0	0.154	0.154	0.166	0.154	0.162	170,000	26,879	0.1581	0.142	0.142	0.153	0.142	0.149	184,520	0.1457	0.65%
2024-07-22	0	0.153	0.153	0.157	0.149	0.159	945,000	143,257	0.1516	0.141	0.141	0.145	0.137	0.146	1,025,712	0.1397	-5.56%
2024-07-19	0	0.162	0.161	0.166	0.161	0.164	190,000	30,786	0.1620	0.149	0.148	0.153	0.148	0.151	206,228	0.1493	-4.71%
2024-07-18	0	0.170	0.164	0.192	-	-	0	0	-	0.157	0.151	0.177	-	-	0	-	0.00%
2024-07-17	0	0.170	0.170	0.180	0.164	0.170	129,000	21,467	0.1664	0.157	0.157	0.166	0.151	0.157	140,018	0.1533	1.80%
2024-07-16	0	0.167	0.167	0.170	0.164	0.173	115,000	19,510	0.1697	0.154	0.154	0.157	0.151	0.159	124,822	0.1563	-12.11%
2024-07-15	0	0.190	0.166	0.190	0.162	0.194	117,000	21,246	0.1816	0.175	0.153	0.175	0.149	0.179	126,993	0.1673	9.20%
2024-07-12	0	0.174	0.165	0.174	-	-	0	0	-	0.160	0.152	0.160	-	-	0	-	0.00%
2024-07-11	0	0.174	0.162	0.175	-	-	0	0	-	0.160	0.149	0.161	-	-	0	-	0.00%
2024-07-10	0	0.174	0.162	0.175	-	-	0	0	-	0.160	0.149	0.161	-	-	0	-	0.00%
2024-07-09	0	0.174	0.168	0.175	0.161	0.174	90,000	14,914	0.1657	0.160	0.155	0.161	0.148	0.160	97,687	0.1527	2.96%
2024-07-08	0	0.169	0.163	0.175	-	-	0	0	-	0.156	0.150	0.161	-	-	0	-	0.00%
2024-07-05	0	0.169	0.169	0.178	0.169	0.169	59,000	9,981	0.1692	0.156	0.156	0.164	0.156	0.156	64,039	0.1559	4.32%
2024-07-04	0	0.162	0.165	0.169	0.161	0.170	193,000	31,585	0.1637	0.149	0.152	0.156	0.148	0.157	209,484	0.1508	-5.26%
2024-07-03	0	0.171	0.171	0.173	0.171	0.172	11,000	1,891	0.1719	0.158	0.158	0.159	0.158	0.158	11,940	0.1584	0.59%
2024-07-02	0	0.170	0.170	0.179	-	-	0	0	-	0.157	0.157	0.165	-	-	0	-	0.00%
2024-06-28	0	0.170	0.170	0.173	0.170	0.182	82,000	14,199	0.1732	0.157	0.157	0.159	0.157	0.168	89,004	0.1595	-5.56%
2024-06-27	0	0.180	0.173	0.180	0.172	0.185	117,000	20,824	0.1780	0.166	0.159	0.166	0.158	0.170	126,993	0.1640	-4.26%
2024-06-26	0	0.188	0.172	0.188	0.171	0.192	75,000	13,728	0.1830	0.173	0.158	0.173	0.158	0.177	81,406	0.1686	9.94%
2024-06-25	0	0.171	0.168	0.171	-	-	10,000	1,700	0.1700	0.158	0.155	0.158	-	-	10,854	0.1566	0.00%
2024-06-24	0	0.171	0.172	0.186	0.170	0.198	408,000	76,297	0.1870	0.158	0.158	0.171	0.157	0.182	442,847	0.1723	0.00%
2024-06-21	0	0.171	0.170	0.189	0.169	0.171	247,000	42,232	0.1710	0.158	0.157	0.174	0.156	0.158	268,096	0.1575	-0.58%
2024-06-20	0	0.172	0.172	0.175	0.171	0.189	81,000	14,291	0.1764	0.158	0.158	0.161	0.158	0.174	87,918	0.1625	-9.47%
2024-06-19	0	0.190	0.170	0.204	0.190	0.190	1,000	190	0.1900	0.175	0.157	0.188	0.175	0.175	1,085	0.1750	5.56%
2024-06-18	0	0.180	0.184	0.185	0.180	0.181	45,000	8,116	0.1804	0.166	0.170	0.170	0.166	0.167	48,843	0.1662	-9.55%
2024-06-17	0	0.199	0.199	0.204	0.180	0.181	19,000	3,430	0.1805	0.183	0.183	0.188	0.166	0.167	20,623	0.1663	8.15%
2024-06-14	0	0.184	0.180	0.204	-	-	0	0	-	0.170	0.166	0.188	-	-	0	-	0.00%
2024-06-13	0	0.184	0.181	0.184	0.184	0.184	153,000	28,152	0.1840	0.170	0.167	0.170	0.170	0.170	166,068	0.1695	-1.60%
2024-06-12	0	0.187	0.182	0.187	0.181	0.188	56,000	10,480	0.1871	0.172	0.168	0.172	0.167	0.173	60,783	0.1724	-2.60%
2024-06-11	0	0.192	0.192	0.204	0.181	0.181	2,000	362	0.1810	0.177	0.177	0.188	0.167	0.167	2,171	0.1668	6.08%
2024-06-07	0	0.181	0.181	0.185	0.181	0.185	124,000	22,568	0.1820	0.167	0.167	0.170	0.167	0.170	134,591	0.1677	-7.18%
2024-06-06	0	0.195	0.195	0.203	0.186	0.204	553,000	108,079	0.1954	0.180	0.180	0.187	0.171	0.188	600,231	0.1801	6.56%
2024-06-05	0	0.183	0.183	0.198	0.181	0.182	49,000	8,886	0.1813	0.169	0.169	0.182	0.167	0.168	53,185	0.1671	-4.19%
2024-06-04	0	0.191	0.181	0.197	-	-	0	0	-	0.176	0.167	0.181	-	-	0	-	-3.05%
2024-06-03	0	0.197	0.185	0.198	-	-	0	0	-	0.181	0.170	0.182	-	-	0	-	0.00%
2024-05-31	0	0.197	0.181	0.197	-	-	0	0	-	0.181	0.167	0.181	-	-	0	-	0.00%
2024-05-30	0	0.197	0.197	0.198	0.181	0.197	47,000	8,639	0.1838	0.181	0.181	0.182	0.167	0.181	51,014	0.1693	9.44%
2024-05-29	0	0.180	0.180	0.198	-	-	0	0	-	0.166	0.166	0.182	-	-	0	-	0.00%
2024-05-28	0	0.180	0.180	0.196	0.180	0.181	40,000	7,223	0.1806	0.166	0.166	0.181	0.166	0.167	43,416	0.1664	-0.55%
2024-05-27	0	0.181	0.180	0.198	0.181	0.181	120,000	21,870	0.1823	0.167	0.166	0.182	0.167	0.167	130,249	0.1679	0.56%
2024-05-24	0	0.180	0.180	0.184	0.180	0.180	9,000	1,620	0.1800	0.166	0.166	0.170	0.166	0.166	9,769	0.1658	-1.10%
2024-05-23	0	0.182	0.180	0.182	0.181	0.182	64,000	11,634	0.1818	0.168	0.166	0.168	0.167	0.168	69,466	0.1675	-1.09%
2024-05-22	0	0.184	0.184	0.196	0.184	0.185	30,000	5,532	0.1844	0.170	0.170	0.181	0.170	0.170	32,562	0.1699	-6.60%
2024-05-21	0	0.197	0.184	0.197	-	-	0	0	-	0.181	0.170	0.181	-	-	0	-	0.00%
2024-05-20	0	0.197	0.179	0.197	0.198	0.198	20,000	3,960	0.1980	0.181	0.165	0.181	0.182	0.182	21,708	0.1824	-0.51%
2024-05-17	0	0.198	0.175	0.198	-	-	0	0	-	0.182	0.161	0.182	-	-	0	-	0.00%
2024-05-16	0	0.198	0.176	0.198	-	-	0	0	-	0.182	0.162	0.182	-	-	0	-	-0.50%
2024-05-14	0	0.199	0.184	0.199	0.195	0.201	236,000	47,261	0.2003	0.183	0.170	0.183	0.180	0.185	256,157	0.1845	14.37%
2024-05-13	0	0.174	0.174	0.194	0.173	0.173	56,000	9,688	0.1730	0.160	0.160	0.179	0.159	0.159	60,783	0.1594	0.00%
2024-05-10	0	0.174	0.173	0.181	0.174	0.188	164,000	29,543	0.1801	0.160	0.159	0.167	0.160	0.173	178,007	0.1660	-0.57%
2024-05-09	0	0.175	0.166	0.175	0.165	0.175	116,000	19,398	0.1672	0.161	0.153	0.161	0.152	0.161	125,907	0.1541	6.06%
2024-05-08	0	0.165	0.165	0.180	-	-	0	0	-	0.152	0.152	0.166	-	-	0	-	0.00%
2024-05-07	0	0.165	0.165	0.179	0.162	0.162	1,000	162	0.1620	0.152	0.152	0.165	0.149	0.149	1,085	0.1493	-5.17%
2024-05-06	0	0.174	0.174	0.175	0.165	0.175	105,000	17,959	0.1710	0.160	0.160	0.161	0.152	0.161	113,968	0.1576	2.96%
2024-05-03	0	0.169	0.155	0.169	0.155	0.172	87,000	14,267	0.1640	0.156	0.143	0.156	0.143	0.158	94,431	0.1511	6.96%
2024-05-02	0	0.158	0.158	0.169	0.158	0.158	50,000	8,230	0.1646	0.146	0.146	0.156	0.146	0.146	54,270	0.1516	0.00%
2024-04-30	0	0.158	0.156	0.169	-	-	0	0	-	0.146	0.144	0.156	-	-	0	-	0.00%
2024-04-29	0	0.158	0.158	0.169	0.155	0.156	56,000	8,715	0.1556	0.146	0.146	0.156	0.143	0.144	60,783	0.1434	-5.39%
2024-04-26	0	0.167	0.158	0.172	0.167	0.167	16,000	2,672	0.1670	0.154	0.146	0.158	0.154	0.154	17,367	0.1539	2.45%
2024-04-25	0	0.163	0.163	0.172	0.162	0.165	202,000	32,930	0.1630	0.150	0.150	0.158	0.149	0.152	219,253	0.1502	-1.21%
2024-04-24	0	0.165	0.165	0.170	0.163	0.173	517,000	85,289	0.1650	0.152	0.152	0.157	0.150	0.159	561,157	0.1520	-5.71%
2024-04-23	0	0.175	0.165	0.175	0.176	0.176	2,000	352	0.1760	0.161	0.152	0.161	0.162	0.162	2,171	0.1622	4.17%
2024-04-22	0	0.168	0.168	0.174	0.163	0.177	42,000	7,022	0.1672	0.155	0.155	0.160	0.150	0.163	45,587	0.1540	-5.08%
2024-04-19	0	0.177	0.168	0.177	0.176	0.178	85,000	15,111	0.1778	0.163	0.155	0.163	0.162	0.164	92,260	0.1638	0.57%
2024-04-18	0	0.176	0.165	0.178	0.165	0.176	9,000	1,507	0.1674	0.162	0.152	0.164	0.152	0.162	9,769	0.1543	0.57%
2024-04-17	0	0.175	0.160	0.175	-	-	0	0	-	0.161	0.147	0.161	-	-	0	-	-1.69%
2024-04-16	0	0.178	0.153	0.178	0.170	0.179	42,000	7,480	0.1781	0.164	0.141	0.164	0.157	0.165	45,587	0.1641	5.95%
2024-04-15	0	0.168	0.168	0.170	0.159	0.170	362,000	58,592	0.1619	0.155	0.155	0.157	0.146	0.157	392,918	0.1491	-5.62%
2024-04-12	0	0.178	0.172	0.178	0.162	0.191	62,000	10,582	0.1707	0.164	0.158	0.164	0.149	0.176	67,295	0.1572	-2.73%
2024-04-11	0	0.183	0.171	0.183	-	-	0	0	-	0.169	0.158	0.169	-	-	0	-	-3.17%
2024-04-10	0	0.189	0.167	0.190	0.189	0.192	21,000	3,975	0.1893	0.174	0.154	0.175	0.174	0.177	22,794	0.1744	1.61%
2024-04-09	0	0.186	0.161	0.186	-	-	0	0	-	0.171	0.148	0.171	-	-	0	-	0.00%
2024-04-08	0	0.186	0.162	0.186	0.187	0.187	10,000	1,870	0.1870	0.171	0.149	0.171	0.172	0.172	10,854	0.1723	4.49%
2024-04-05	0	0.178	0.178	0.188	0.177	0.180	60,000	10,755	0.1793	0.164	0.164	0.173	0.163	0.166	65,125	0.1651	-11.00%
2024-04-03	0	0.200	0.164	0.200	0.200	0.200	2,000	400	0.2000	0.184	0.151	0.184	0.184	0.184	2,171	0.1843	7.53%
2024-04-02	0	0.186	0.186	0.199	0.186	0.200	298,000	55,539	0.1864	0.171	0.171	0.183	0.171	0.184	323,452	0.1717	-4.62%
2024-03-28	0	0.195	0.185	0.196	0.185	0.195	449,000	83,075	0.1850	0.180	0.170	0.181	0.170	0.180	487,349	0.1705	5.41%
2024-03-27	0	0.185	0.185	0.193	0.185	0.185	52,000	9,620	0.1850	0.170	0.170	0.178	0.170	0.170	56,441	0.1704	0.00%
2024-03-26	0	0.185	0.184	0.185	0.185	0.197	209,000	38,795	0.1856	0.170	0.170	0.170	0.170	0.181	226,851	0.1710	-2.12%
2024-03-25	0	0.189	0.188	0.196	0.189	0.197	323,000	62,159	0.1924	0.174	0.173	0.181	0.174	0.181	350,587	0.1773	-0.53%
2024-03-22	0	0.190	0.180	0.190	-	-	0	0	-	0.175	0.166	0.175	-	-	0	-	-2.56%
2024-03-21	0	0.195	0.183	0.195	0.195	0.195	2,000	390	0.1950	0.180	0.169	0.180	0.180	0.180	2,171	0.1797	0.00%
2024-03-20	0	0.195	0.181	0.195	-	-	0	0	-	0.180	0.167	0.180	-	-	0	-	-0.51%
2024-03-19	0	0.196	0.181	0.196	0.180	0.196	85,000	15,818	0.1861	0.181	0.167	0.181	0.166	0.181	92,260	0.1715	8.29%
2024-03-18	0	0.181	0.181	0.189	0.180	0.196	195,000	35,577	0.1824	0.167	0.167	0.174	0.166	0.181	211,655	0.1681	-1.63%
2024-03-15	0	0.184	0.184	0.189	0.180	0.189	8,000	1,468	0.1835	0.170	0.170	0.174	0.166	0.174	8,683	0.1691	-6.12%
2024-03-14	0	0.196	0.180	0.196	-	-	0	0	-	0.181	0.166	0.181	-	-	0	-	0.00%
2024-03-13	0	0.196	0.178	0.197	0.176	0.197	17,000	3,176	0.1868	0.181	0.164	0.181	0.162	0.181	18,452	0.1721	5.95%
2024-03-12	0	0.185	0.185	0.195	0.185	0.196	60,000	11,144	0.1857	0.170	0.170	0.180	0.170	0.181	65,125	0.1711	-6.09%
2024-03-11	0	0.197	0.176	0.197	0.196	0.199	154,000	30,376	0.1972	0.181	0.162	0.181	0.181	0.183	167,153	0.1817	-0.51%
2024-03-08	0	0.198	0.189	0.198	0.199	0.199	4,000	796	0.1990	0.182	0.174	0.182	0.183	0.183	4,342	0.1833	4.21%
2024-03-07	0	0.190	0.184	0.190	0.184	0.196	321,000	59,476	0.1853	0.175	0.170	0.175	0.170	0.181	348,416	0.1707	0.00%
2024-03-06	0	0.190	0.181	0.190	0.176	0.197	251,000	47,457	0.1891	0.175	0.167	0.175	0.162	0.181	272,438	0.1742	5.56%
2024-03-05	0	0.180	0.180	0.193	0.180	0.199	204,000	37,693	0.1848	0.166	0.166	0.178	0.166	0.183	221,423	0.1702	-5.26%
2024-03-04	0	0.190	0.176	0.190	-	-	0	0	-	0.175	0.162	0.175	-	-	0	-	-2.06%
2024-03-01	0	0.194	0.180	0.194	-	-	0	0	-	0.179	0.166	0.179	-	-	0	-	-0.51%
2024-02-29	0	0.195	0.186	0.195	0.195	0.195	4,000	780	0.1950	0.180	0.171	0.180	0.180	0.180	4,342	0.1797	2.63%
2024-02-28	0	0.190	0.180	0.190	0.177	0.194	94,000	17,760	0.1889	0.175	0.166	0.175	0.163	0.179	102,028	0.1741	8.57%
2024-02-27	0	0.175	0.170	0.175	0.170	0.176	64,000	10,946	0.1710	0.161	0.157	0.161	0.157	0.162	69,466	0.1576	-1.13%
2024-02-26	0	0.177	0.167	0.177	-	-	0	0	-	0.163	0.154	0.163	-	-	0	-	0.00%
2024-02-23	0	0.177	0.175	0.177	0.164	0.179	154,000	27,008	0.1754	0.163	0.161	0.163	0.151	0.165	167,153	0.1616	0.00%
2024-02-22	0	0.177	0.167	0.177	0.160	0.180	123,000	20,860	0.1696	0.163	0.154	0.163	0.147	0.166	133,505	0.1562	0.57%
2024-02-21	0	0.176	0.167	0.176	0.159	0.176	459,000	78,859	0.1718	0.162	0.154	0.162	0.146	0.162	498,203	0.1583	0.57%
2024-02-20	0	0.175	0.159	0.175	0.175	0.178	124,000	21,807	0.1759	0.161	0.146	0.161	0.161	0.164	134,591	0.1620	0.57%
2024-02-19	0	0.174	0.160	0.174	0.167	0.180	193,000	32,577	0.1688	0.160	0.147	0.160	0.154	0.166	209,484	0.1555	9.43%
2024-02-16	0	0.159	0.154	0.159	0.155	0.167	200,000	31,647	0.1582	0.146	0.142	0.146	0.143	0.154	217,082	0.1458	-4.22%
2024-02-15	0	0.166	0.149	0.166	0.168	0.169	56,000	9,414	0.1681	0.153	0.137	0.153	0.155	0.156	60,783	0.1549	1.84%
2024-02-14	0	0.163	0.154	0.165	0.163	0.179	108,000	17,854	0.1653	0.150	0.142	0.152	0.150	0.165	117,224	0.1523	-1.21%
2024-02-09	0	0.165	0.154	0.165	0.163	0.169	73,000	11,955	0.1638	0.152	0.142	0.152	0.150	0.156	79,235	0.1509	0.61%
2024-02-08	0	0.164	0.153	0.164	0.153	0.167	150,000	24,043	0.1603	0.151	0.141	0.151	0.141	0.154	162,811	0.1477	4.46%
2024-02-07	0	0.157	0.157	0.164	0.141	0.220	7,834,000	1,257,415	0.1605	0.145	0.145	0.151	0.130	0.203	8,503,096	0.1479	-16.04%
2024-02-06	0	0.187	0.187	0.198	0.178	0.187	534,000	99,693	0.1867	0.172	0.172	0.182	0.164	0.172	579,609	0.1720	-5.56%
2024-02-05	0	0.198	0.184	0.198	0.198	0.198	6,000	1,188	0.1980	0.182	0.170	0.182	0.182	0.182	6,512	0.1824	-0.50%
2024-02-02	0	0.199	0.186	0.204	-	-	0	0	-	0.183	0.171	0.188	-	-	0	-	0.00%
2024-02-01	0	0.199	0.190	0.203	0.184	0.202	29,000	5,609	0.1934	0.183	0.175	0.187	0.170	0.186	31,477	0.1782	-1.49%
2024-01-31	0	0.202	0.184	0.202	0.203	0.203	6,000	1,218	0.2030	0.186	0.170	0.186	0.187	0.187	6,512	0.1870	-0.98%
2024-01-30	0	0.204	0.185	0.204	-	-	0	0	-	0.188	0.170	0.188	-	-	0	-	0.00%
2024-01-29	0	0.204	0.185	0.204	0.188	0.205	42,000	8,100	0.1929	0.188	0.170	0.188	0.173	0.189	45,587	0.1777	7.37%
2024-01-26	0	0.190	0.171	0.190	-	-	0	0	-	0.175	0.158	0.175	-	-	0	-	0.00%
2024-01-25	0	0.190	0.179	0.190	-	-	0	0	-	0.175	0.165	0.175	-	-	0	-	0.00%
2024-01-24	0	0.190	0.185	0.190	0.190	0.192	53,000	10,124	0.1910	0.175	0.170	0.175	0.175	0.177	57,527	0.1760	-1.04%
2024-01-23	0	0.192	0.192	0.200	0.191	0.191	20,000	3,820	0.1910	0.177	0.177	0.184	0.176	0.176	21,708	0.1760	0.52%
2024-01-22	0	0.191	0.181	0.191	0.190	0.196	72,000	13,856	0.1924	0.176	0.167	0.176	0.175	0.181	78,149	0.1773	-1.55%
2024-01-19	0	0.194	0.193	0.202	0.193	0.201	83,000	16,498	0.1988	0.179	0.178	0.186	0.178	0.185	90,089	0.1831	-3.96%
2024-01-18	0	0.202	0.192	0.218	-	-	0	0	-	0.186	0.177	0.201	-	-	0	-	0.00%
2024-01-17	0	0.202	0.194	0.202	-	-	0	0	-	0.186	0.179	0.186	-	-	0	-	0.00%
2024-01-16	0	0.202	0.197	0.212	0.195	0.217	30,000	6,153	0.2051	0.186	0.181	0.195	0.180	0.200	32,562	0.1890	1.00%
2024-01-15	0	0.200	0.194	0.210	-	-	0	0	-	0.184	0.179	0.193	-	-	0	-	0.00%
2024-01-12	0	0.200	0.200	0.205	0.200	0.200	20,000	4,000	0.2000	0.184	0.184	0.189	0.184	0.184	21,708	0.1843	1.01%
2024-01-11	0	0.198	0.197	0.209	0.195	0.201	219,000	43,283	0.1976	0.182	0.181	0.193	0.180	0.185	237,705	0.1821	-5.71%
2024-01-10	0	0.210	0.197	0.210	-	-	0	0	-	0.193	0.181	0.193	-	-	0	-	0.00%
2024-01-09	0	0.210	0.206	0.210	0.205	0.210	136,000	28,270	0.2079	0.193	0.190	0.193	0.189	0.193	147,616	0.1915	-4.55%
2024-01-08	0	0.220	0.202	0.240	-	-	0	0	-	0.203	0.186	0.221	-	-	0	-	0.00%
2024-01-05	0	0.220	0.220	0.225	0.220	0.220	40,000	8,800	0.2200	0.203	0.203	0.207	0.203	0.203	43,416	0.2027	-3.93%
2024-01-04	0	0.229	0.218	0.229	0.214	0.229	55,000	12,520	0.2276	0.211	0.201	0.211	0.197	0.211	59,698	0.2097	0.00%
2024-01-03	0	0.229	0.220	0.231	0.219	0.229	219,000	49,665	0.2268	0.211	0.203	0.213	0.202	0.211	237,705	0.2089	9.57%
2024-01-02	0	0.209	0.209	0.220	-	-	0	0	-	0.193	0.193	0.203	-	-	0	-	0.48%
2023-12-29	0	0.208	0.208	0.215	0.191	0.209	351,000	71,341	0.2033	0.192	0.192	0.198	0.176	0.193	380,979	0.1873	-5.88%
2023-12-28	0	0.221	0.221	0.229	0.201	0.221	20,000	4,211	0.2106	0.204	0.204	0.211	0.185	0.204	21,708	0.1940	-3.49%
2023-12-27	0	0.229	0.202	0.229	-	-	0	0	-	0.211	0.186	0.211	-	-	0	-	0.00%
2023-12-22	0	0.229	0.223	0.230	0.229	0.280	102,000	23,850	0.2338	0.211	0.205	0.212	0.211	0.258	110,712	0.2154	-21.03%
2023-12-21	0	0.290	0.280	0.290	0.195	0.290	386,000	81,449	0.2110	0.267	0.258	0.267	0.180	0.267	418,968	0.1944	40.78%
2023-12-20	0	0.206	0.206	0.210	0.205	0.206	58,000	11,947	0.2060	0.190	0.190	0.193	0.189	0.190	62,954	0.1898	-5.94%
2023-12-19	0	0.219	0.219	0.220	0.209	0.220	39,000	8,539	0.2189	0.202	0.202	0.203	0.193	0.203	42,331	0.2017	-4.37%
2023-12-18	0	0.229	0.209	0.229	-	-	0	0	-	0.211	0.193	0.211	-	-	0	-	-0.43%
2023-12-15	0	0.230	0.208	0.230	-	-	0	0	-	0.212	0.192	0.212	-	-	0	-	0.00%
2023-12-14	0	0.230	0.230	0.238	0.230	0.230	34,000	7,820	0.2300	0.212	0.212	0.219	0.212	0.212	36,904	0.2119	-4.17%
2023-12-13	0	0.240	0.212	0.240	0.248	0.248	1,000	248	0.2480	0.221	0.195	0.221	0.228	0.228	1,085	0.2285	0.00%
2023-12-12	0	0.240	0.210	0.240	-	-	0	0	-	0.221	0.193	0.221	-	-	0	-	0.00%
2023-12-11	0	0.240	0.205	0.240	-	-	0	0	-	0.221	0.189	0.221	-	-	0	-	0.00%
2023-12-08	0	0.240	0.220	0.240	0.204	0.249	97,000	20,740	0.2138	0.221	0.203	0.221	0.188	0.229	105,285	0.1970	4.35%
2023-12-07	0	0.230	0.211	0.230	-	-	0	0	-	0.212	0.194	0.212	-	-	0	-	-1.29%
2023-12-06	0	0.233	0.220	0.233	0.197	0.250	447,000	100,568	0.2250	0.215	0.203	0.215	0.181	0.230	485,178	0.2073	8.37%
2023-12-05	0	0.215	0.200	0.215	-	-	0	0	-	0.198	0.184	0.198	-	-	0	-	-0.92%
2023-12-04	0	0.217	0.201	0.217	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2023-12-01	0	0.217	0.197	0.217	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2023-11-30	0	0.217	0.196	0.217	0.191	0.217	160,000	33,363	0.2085	0.200	0.181	0.200	0.176	0.200	173,665	0.1921	3.83%
2023-11-29	0	0.209	0.208	0.218	0.205	0.209	43,000	8,897	0.2069	0.193	0.192	0.201	0.189	0.193	46,673	0.1906	0.00%
2023-11-28	0	0.209	0.209	0.217	0.208	0.219	52,000	10,828	0.2082	0.193	0.193	0.200	0.192	0.202	56,441	0.1918	0.97%
2023-11-27	0	0.207	0.207	0.220	0.207	0.207	31,000	6,417	0.2070	0.191	0.191	0.203	0.191	0.191	33,648	0.1907	0.00%
2023-11-24	0	0.207	0.207	0.230	0.206	0.206	4,000	824	0.2060	0.191	0.191	0.212	0.190	0.190	4,342	0.1898	-5.05%
2023-11-23	0	0.218	0.206	0.240	-	-	0	0	-	0.201	0.190	0.221	-	-	0	-	0.00%
2023-11-22	0	0.218	0.218	0.240	0.218	0.218	19,000	4,142	0.2180	0.201	0.201	0.221	0.201	0.201	20,623	0.2008	0.00%
2023-11-21	0	0.218	0.210	0.218	0.200	0.220	68,000	14,220	0.2091	0.201	0.193	0.201	0.184	0.203	73,808	0.1927	3.81%
2023-11-20	0	0.210	0.210	0.219	0.206	0.220	6,000	1,306	0.2177	0.193	0.193	0.202	0.190	0.203	6,512	0.2005	-4.55%
2023-11-17	0	0.220	0.220	0.227	0.220	0.220	3,000	660	0.2200	0.203	0.203	0.209	0.203	0.203	3,256	0.2027	0.46%
2023-11-16	0	0.219	0.219	0.220	-	-	0	0	-	0.202	0.202	0.203	-	-	0	-	0.92%
2023-11-15	0	0.217	0.217	0.220	0.212	0.216	26,000	5,642	0.2170	0.200	0.200	0.203	0.195	0.199	28,221	0.1999	2.36%
2023-11-14	0	0.212	0.212	0.223	0.206	0.216	73,000	15,512	0.2125	0.195	0.195	0.205	0.190	0.199	79,235	0.1958	-2.75%
2023-11-13	0	0.218	0.218	0.225	0.218	0.220	22,000	4,814	0.2188	0.201	0.201	0.207	0.201	0.203	23,879	0.2016	-1.36%
2023-11-10	0	0.221	0.221	0.225	0.220	0.221	11,000	2,421	0.2201	0.204	0.204	0.207	0.203	0.204	11,940	0.2028	0.45%
2023-11-09	0	0.220	0.220	0.228	-	-	0	0	-	0.203	0.203	0.210	-	-	0	-	0.00%
2023-11-08	0	0.220	0.220	0.229	0.220	0.222	86,000	19,090	0.2220	0.203	0.203	0.211	0.203	0.205	93,345	0.2045	0.00%
2023-11-07	0	0.220	0.220	0.224	-	-	0	0	-	0.203	0.203	0.206	-	-	0	-	0.00%
2023-11-06	0	0.220	0.220	0.230	0.216	0.220	28,000	6,129	0.2189	0.203	0.203	0.212	0.199	0.203	30,391	0.2017	-4.35%
2023-11-03	0	0.230	0.222	0.240	0.215	0.230	166,000	36,714	0.2212	0.212	0.205	0.221	0.198	0.212	180,178	0.2038	6.48%
2023-11-02	0	0.216	0.216	0.217	-	-	0	0	-	0.199	0.199	0.200	-	-	0	-	0.47%
2023-11-01	0	0.215	0.215	0.233	0.215	0.215	2,000	430	0.2150	0.198	0.198	0.215	0.198	0.198	2,171	0.1981	-8.51%
2023-10-31	0	0.235	0.213	0.235	-	-	0	0	-	0.217	0.196	0.217	-	-	0	-	-1.26%
2023-10-30	0	0.238	0.214	0.240	-	-	0	0	-	0.219	0.197	0.221	-	-	0	-	0.00%
2023-10-27	0	0.238	0.215	0.243	0.213	0.238	15,000	3,224	0.2149	0.219	0.198	0.224	0.196	0.219	16,281	0.1980	-0.83%
2023-10-26	0	0.240	0.225	0.240	0.218	0.240	22,000	5,243	0.2383	0.221	0.207	0.221	0.201	0.221	23,879	0.2196	10.09%
2023-10-25	0	0.218	0.218	0.239	0.218	0.218	121,000	26,378	0.2180	0.201	0.201	0.220	0.201	0.201	131,335	0.2008	-0.91%
2023-10-24	0	0.220	0.220	0.236	0.220	0.231	11,000	2,530	0.2300	0.203	0.203	0.217	0.203	0.213	11,940	0.2119	-4.76%
2023-10-20	0	0.231	0.222	0.231	0.219	0.231	48,000	11,072	0.2307	0.213	0.205	0.213	0.202	0.213	52,100	0.2125	-3.35%
2023-10-19	0	0.239	0.233	0.239	0.217	0.240	167,000	38,113	0.2282	0.220	0.215	0.220	0.200	0.221	181,263	0.2103	-18.98%
2023-10-18	0	0.295	0.218	0.295	0.213	0.600	42,000	9,566	0.2278	0.272	0.201	0.272	0.196	0.553	45,587	0.2098	29.39%
2023-10-17	0	0.228	0.216	0.228	0.213	0.229	82,000	18,700	0.2280	0.210	0.199	0.210	0.196	0.211	89,004	0.2101	-0.44%
2023-10-16	0	0.229	0.217	0.229	-	-	0	0	-	0.211	0.200	0.211	-	-	0	-	0.00%
2023-10-13	0	0.229	0.220	0.231	-	-	0	0	-	0.211	0.203	0.213	-	-	0	-	0.00%
2023-10-12	0	0.229	0.224	0.231	0.229	0.230	61,000	13,989	0.2293	0.211	0.206	0.213	0.211	0.212	66,210	0.2113	-0.43%
2023-10-11	0	0.230	0.226	0.236	0.223	0.239	45,000	10,353	0.2301	0.212	0.208	0.217	0.205	0.220	48,843	0.2120	3.14%
2023-10-10	0	0.223	0.223	0.238	0.223	0.223	48,000	10,704	0.2230	0.205	0.205	0.219	0.205	0.205	52,100	0.2055	0.00%
2023-10-09	0	0.223	0.222	0.235	-	-	0	0	-	0.205	0.205	0.217	-	-	0	-	0.00%
2023-10-06	0	0.223	0.223	0.235	0.211	0.220	21,000	4,530	0.2157	0.205	0.205	0.217	0.194	0.203	22,794	0.1987	-0.45%
2023-10-05	0	0.224	0.224	0.237	0.223	0.225	53,300	11,917	0.2236	0.206	0.206	0.218	0.205	0.207	57,852	0.2060	-0.44%
2023-10-04	0	0.225	0.223	0.237	0.225	0.238	259,000	60,887	0.2351	0.207	0.205	0.218	0.207	0.219	281,121	0.2166	0.90%
2023-10-03	0	0.223	0.223	0.230	0.222	0.230	88,000	19,873	0.2258	0.205	0.205	0.212	0.205	0.212	95,516	0.2081	-7.47%
2023-09-29	0	0.241	0.221	0.241	-	-	0	0	-	0.222	0.204	0.222	-	-	0	-	0.00%
2023-09-28	0	0.241	0.216	0.241	0.216	0.243	154,000	37,245	0.2419	0.222	0.199	0.222	0.199	0.224	167,153	0.2228	2.55%
2023-09-27	0	0.235	0.235	0.243	0.231	0.260	67,000	15,730	0.2348	0.217	0.217	0.224	0.213	0.240	72,722	0.2163	0.00%
2023-09-26	0	0.235	0.235	0.250	0.231	0.235	42,000	9,958	0.2371	0.217	0.217	0.230	0.213	0.217	45,587	0.2184	-1.26%
2023-09-25	0	0.238	0.231	0.250	-	-	0	0	-	0.219	0.213	0.230	-	-	0	-	0.00%
2023-09-22	0	0.238	0.231	0.240	0.231	0.238	67,000	15,616	0.2331	0.219	0.213	0.221	0.213	0.219	72,722	0.2147	3.03%
2023-09-21	0	0.231	0.231	0.250	0.231	0.238	71,000	16,793	0.2365	0.213	0.213	0.230	0.213	0.219	77,064	0.2179	-2.94%
2023-09-20	0	0.238	0.232	0.241	0.238	0.244	295,000	70,360	0.2385	0.219	0.214	0.222	0.219	0.225	320,196	0.2197	-1.24%
2023-09-19	0	0.241	0.241	0.242	0.241	0.242	77,000	18,633	0.2420	0.222	0.222	0.223	0.222	0.223	83,577	0.2229	0.84%
2023-09-18	0	0.239	0.239	0.245	0.239	0.239	164,000	39,196	0.2390	0.220	0.220	0.226	0.220	0.220	178,007	0.2202	-2.45%
2023-09-15	0	0.245	0.238	0.290	0.231	0.245	111,000	27,042	0.2436	0.226	0.219	0.267	0.213	0.226	120,480	0.2245	0.82%
2023-09-14	0	0.243	0.231	0.243	-	-	0	0	-	0.224	0.213	0.224	-	-	0	-	0.00%
2023-09-13	0	0.243	0.225	0.285	-	-	0	0	-	0.224	0.207	0.263	-	-	0	-	0.00%
2023-09-12	0	0.243	0.243	0.280	0.231	0.240	21,000	5,031	0.2396	0.224	0.224	0.258	0.213	0.221	22,794	0.2207	0.00%
2023-09-11	0	0.243	0.243	0.250	0.243	0.243	1,000	243	0.2430	0.224	0.224	0.230	0.224	0.224	1,085	0.2239	-0.41%
2023-09-07	0	0.244	0.240	0.250	0.243	0.250	81,000	19,940	0.2462	0.225	0.221	0.230	0.224	0.230	87,918	0.2268	0.41%
2023-09-06	0	0.243	0.240	0.250	-	-	0	0	-	0.224	0.221	0.230	-	-	0	-	0.00%
2023-09-05	0	0.243	0.240	0.290	-	-	0	0	-	0.224	0.221	0.267	-	-	0	-	0.00%
2023-09-04	0	0.243	0.243	0.260	-	-	0	0	-	0.224	0.224	0.240	-	-	0	-	0.83%
2023-08-31	0	0.241	0.240	0.280	0.241	0.241	31,500	7,581	0.2407	0.222	0.221	0.258	0.222	0.222	34,190	0.2217	-3.60%
2023-08-30	0	0.250	0.245	0.255	0.245	0.250	101,000	25,245	0.2500	0.230	0.226	0.235	0.226	0.230	109,626	0.2303	-1.96%
2023-08-29	0	0.255	0.241	0.260	0.255	0.255	30,000	7,650	0.2550	0.235	0.222	0.240	0.235	0.235	32,562	0.2349	2.00%
2023-08-28	0	0.250	0.240	0.255	0.240	0.260	73,000	18,390	0.2519	0.230	0.221	0.235	0.221	0.240	79,235	0.2321	0.00%
2023-08-25	0	0.250	0.240	0.250	0.250	0.250	58,000	14,500	0.2500	0.230	0.221	0.230	0.230	0.230	62,954	0.2303	-1.96%
2023-08-24	0	0.255	0.250	0.270	0.255	0.255	35,000	8,925	0.2550	0.235	0.230	0.249	0.235	0.235	37,989	0.2349	0.00%
2023-08-23	0	0.255	0.240	0.280	-	-	0	0	-	0.235	0.221	0.258	-	-	0	-	0.00%
2023-08-22	0	0.255	0.255	0.275	-	-	0	0	-	0.235	0.235	0.253	-	-	0	-	2.00%
2023-08-21	0	0.250	0.240	0.275	0.250	0.250	1,000	250	0.2500	0.230	0.221	0.253	0.230	0.230	1,085	0.2303	-1.96%
2023-08-18	0	0.255	0.255	0.275	0.241	0.255	103,000	25,705	0.2496	0.235	0.235	0.253	0.222	0.235	111,797	0.2299	-1.92%
2023-08-17	0	0.260	0.260	0.270	0.227	0.285	302,000	74,480	0.2466	0.240	0.240	0.249	0.209	0.263	327,794	0.2272	-3.70%
2023-08-16	0	0.270	0.233	0.270	-	-	0	0	-	0.249	0.215	0.249	-	-	0	-	0.00%
2023-08-15	0	0.270	0.270	0.280	0.270	0.270	52,000	14,040	0.2700	0.249	0.249	0.258	0.249	0.249	56,441	0.2488	0.00%
2023-08-14	0	0.270	0.265	0.280	0.260	0.280	89,000	23,450	0.2635	0.249	0.244	0.258	0.240	0.258	96,601	0.2428	1.89%
2023-08-11	0	0.265	0.255	0.270	-	-	0	0	-	0.244	0.235	0.249	-	-	0	-	0.00%
2023-08-10	0	0.265	0.265	0.280	0.260	0.280	368,000	98,565	0.2678	0.244	0.244	0.258	0.240	0.258	399,431	0.2468	-3.64%
2023-08-09	0	0.275	0.270	0.275	0.260	0.280	71,000	18,795	0.2647	0.253	0.249	0.253	0.240	0.258	77,064	0.2439	-1.79%
2023-08-08	0	0.280	0.270	0.280	0.270	0.285	370,000	102,965	0.2783	0.258	0.249	0.258	0.249	0.263	401,601	0.2564	0.00%
2023-08-07	0	0.280	0.260	0.280	0.260	0.290	7,000	1,940	0.2771	0.258	0.240	0.258	0.240	0.267	7,598	0.2553	1.82%
2023-08-04	0	0.275	0.238	0.275	0.275	0.295	12,000	3,340	0.2783	0.253	0.219	0.253	0.253	0.272	13,025	0.2564	0.00%
2023-08-03	0	0.275	0.243	0.275	0.275	0.275	154,000	42,350	0.2750	0.253	0.224	0.253	0.253	0.253	167,153	0.2534	5.77%
2023-08-02	0	0.260	0.243	0.260	0.275	0.275	28,000	7,700	0.2750	0.240	0.224	0.240	0.253	0.253	30,391	0.2534	-5.45%
2023-08-01	0	0.275	0.243	0.275	0.290	0.290	2,000	580	0.2900	0.253	0.224	0.253	0.267	0.267	2,171	0.2672	3.77%
2023-07-31	0	0.265	0.250	0.265	0.250	0.265	13,000	3,310	0.2546	0.244	0.230	0.244	0.230	0.244	14,110	0.2346	0.00%
2023-07-28	0	0.265	0.245	0.265	0.241	0.285	6,000	1,666	0.2777	0.244	0.226	0.244	0.222	0.263	6,512	0.2558	1.92%
2023-07-27	0	0.260	0.242	0.260	0.232	0.265	23,000	5,782	0.2514	0.240	0.223	0.240	0.214	0.244	24,964	0.2316	6.12%
2023-07-26	0	0.245	0.241	0.248	0.228	0.248	46,000	11,247	0.2445	0.226	0.222	0.228	0.210	0.228	49,929	0.2253	2.08%
2023-07-25	0	0.240	0.240	0.248	0.223	0.240	108,000	25,772	0.2386	0.221	0.221	0.228	0.205	0.221	117,224	0.2199	2.56%
2023-07-24	0	0.234	0.234	0.241	0.231	0.241	132,000	30,946	0.2344	0.216	0.216	0.222	0.213	0.222	143,274	0.2160	-3.70%
2023-07-21	0	0.243	0.243	0.255	0.243	0.243	7,000	1,701	0.2430	0.224	0.224	0.235	0.224	0.224	7,598	0.2239	0.00%
2023-07-20	0	0.243	0.243	0.247	0.243	0.243	35,000	8,506	0.2430	0.224	0.224	0.228	0.224	0.224	37,989	0.2239	0.00%
2023-07-19	0	0.243	0.243	0.250	0.243	0.250	36,000	8,888	0.2469	0.224	0.224	0.230	0.224	0.230	39,075	0.2275	-6.54%
2023-07-18	0	0.260	0.243	0.260	0.243	0.270	5,000	1,303	0.2606	0.240	0.224	0.240	0.224	0.249	5,427	0.2401	1.96%
2023-07-14	0	0.255	0.243	0.255	0.243	0.260	5,000	1,283	0.2566	0.235	0.224	0.235	0.224	0.240	5,427	0.2364	4.94%
2023-07-13	0	0.243	0.243	0.255	0.243	0.260	64,000	15,943	0.2491	0.224	0.224	0.235	0.224	0.240	69,466	0.2295	-2.41%
2023-07-12	0	0.249	0.240	0.249	-	-	0	0	-	0.229	0.221	0.229	-	-	0	-	-0.40%
2023-07-11	0	0.250	0.243	0.250	-	-	0	0	-	0.230	0.224	0.230	-	-	0	-	0.00%
2023-07-10	0	0.250	0.250	0.260	0.248	0.250	230,000	57,476	0.2499	0.230	0.230	0.240	0.228	0.230	249,644	0.2302	3.31%
2023-07-07	0	0.242	0.242	0.248	0.240	0.241	77,000	18,581	0.2413	0.223	0.223	0.228	0.221	0.222	83,577	0.2223	-5.10%
2023-07-06	0	0.255	0.243	0.255	-	-	0	0	-	0.235	0.224	0.235	-	-	0	-	-1.92%
2023-07-05	0	0.260	0.242	0.260	-	-	0	0	-	0.240	0.223	0.240	-	-	0	-	0.00%
2023-07-04	0	0.260	0.242	0.260	-	-	0	0	-	0.240	0.223	0.240	-	-	0	-	0.00%
2023-07-03	0	0.260	0.244	0.260	0.243	0.260	5,000	1,266	0.2532	0.240	0.225	0.240	0.224	0.240	5,427	0.2333	-1.89%
2023-06-30	0	0.265	0.243	0.265	0.265	0.265	2,000	530	0.2650	0.244	0.224	0.244	0.244	0.244	2,171	0.2441	0.00%
2023-06-29	0	0.265	0.243	0.265	0.265	0.265	3,000	795	0.2650	0.244	0.224	0.244	0.244	0.244	3,256	0.2441	9.50%
2023-06-28	0	0.242	0.242	0.270	0.242	0.270	4,000	1,047	0.2618	0.223	0.223	0.249	0.223	0.249	4,342	0.2412	-3.20%
2023-06-27	0	0.250	0.250	0.270	0.250	0.250	93,000	23,250	0.2500	0.230	0.230	0.249	0.230	0.230	100,943	0.2303	4.17%
2023-06-26	0	0.240	0.240	0.250	0.240	0.241	163,000	39,218	0.2406	0.221	0.221	0.230	0.221	0.222	176,922	0.2217	-0.41%
2023-06-23	0	0.241	0.241	0.244	0.241	0.248	73,000	17,780	0.2436	0.222	0.222	0.225	0.222	0.228	79,235	0.2244	-3.60%
2023-06-21	0	0.250	0.243	0.250	-	-	0	0	-	0.230	0.224	0.230	-	-	0	-	0.00%
2023-06-20	0	0.250	0.245	0.250	0.242	0.250	16,000	3,942	0.2464	0.230	0.226	0.230	0.223	0.230	17,367	0.2270	0.81%
2023-06-19	0	0.248	0.242	0.250	-	-	0	0	-	0.228	0.223	0.230	-	-	0	-	0.00%
2023-06-16	0	0.248	0.242	0.248	-	-	0	0	-	0.228	0.223	0.228	-	-	0	-	0.00%
2023-06-15	0	0.248	0.242	0.248	0.242	0.248	45,000	11,154	0.2479	0.228	0.223	0.228	0.223	0.228	48,843	0.2284	0.00%
2023-06-14	0	0.248	0.243	0.248	0.230	0.280	493,000	119,415	0.2422	0.228	0.224	0.228	0.212	0.258	535,107	0.2232	-6.42%
2023-06-13	0	0.265	0.246	0.270	0.250	0.280	106,000	27,295	0.2575	0.244	0.227	0.249	0.230	0.258	115,053	0.2372	6.00%
2023-06-12	0	0.250	0.232	0.250	0.250	0.250	2,000	500	0.2500	0.230	0.214	0.230	0.230	0.230	2,171	0.2303	0.40%
2023-06-09	0	0.249	0.232	0.249	0.241	0.249	10,000	2,450	0.2450	0.229	0.214	0.229	0.222	0.229	10,854	0.2257	0.00%
2023-06-08	0	0.249	0.240	0.249	-	-	0	0	-	0.229	0.221	0.229	-	-	0	-	-0.40%
2023-06-07	0	0.250	0.240	0.255	-	-	0	0	-	0.230	0.221	0.235	-	-	0	-	0.00%
2023-06-06	0	0.250	0.241	0.250	0.245	0.250	28,000	6,875	0.2455	0.230	0.222	0.230	0.226	0.230	30,391	0.2262	0.00%
2023-06-05	0	0.250	0.248	0.250	0.241	0.250	36,000	8,940	0.2483	0.230	0.228	0.230	0.222	0.230	39,075	0.2288	0.00%
2023-06-02	0	0.250	0.243	0.250	0.243	0.250	41,000	10,215	0.2491	0.230	0.224	0.230	0.224	0.230	44,502	0.2295	0.00%
2023-06-01	0	0.250	0.239	0.250	0.239	0.255	50,000	12,534	0.2507	0.230	0.220	0.230	0.220	0.235	54,270	0.2310	4.60%
2023-05-31	0	0.239	0.246	0.255	0.239	0.255	75,000	18,449	0.2460	0.220	0.227	0.235	0.220	0.235	81,406	0.2266	-6.27%
2023-05-30	0	0.255	0.232	0.255	0.250	0.255	303,000	75,765	0.2500	0.235	0.214	0.235	0.230	0.235	328,879	0.2304	2.82%
2023-05-29	0	0.248	0.240	0.248	0.243	0.255	390,000	96,939	0.2486	0.228	0.221	0.228	0.224	0.235	423,310	0.2290	-0.80%
2023-05-25	0	0.250	0.250	0.260	0.250	0.255	18,000	4,560	0.2533	0.230	0.230	0.240	0.230	0.235	19,537	0.2334	-1.96%
2023-05-24	0	0.255	0.250	0.260	-	-	0	0	-	0.235	0.230	0.240	-	-	0	-	0.00%
2023-05-23	0	0.255	0.255	0.260	0.250	0.290	454,000	114,780	0.2528	0.235	0.235	0.240	0.230	0.267	492,776	0.2329	0.00%
2023-05-22	0	0.255	0.255	0.260	0.250	0.255	22,000	5,555	0.2525	0.235	0.235	0.240	0.230	0.235	23,879	0.2326	0.00%
2023-05-19	0	0.255	0.255	0.260	0.255	0.255	116,000	29,580	0.2550	0.235	0.235	0.240	0.235	0.235	125,907	0.2349	0.00%
2023-05-18	0	0.255	0.255	0.260	0.250	0.255	257,000	64,855	0.2524	0.235	0.235	0.240	0.230	0.235	278,950	0.2325	-3.77%
2023-05-17	0	0.265	0.255	0.265	-	-	0	0	-	0.244	0.235	0.244	-	-	0	-	-1.85%
2023-05-16	0	0.270	0.250	0.270	0.250	0.280	6,000	1,610	0.2683	0.249	0.230	0.249	0.230	0.258	6,512	0.2472	5.88%
2023-05-15	0	0.255	0.250	0.255	0.255	0.255	80,000	20,400	0.2550	0.235	0.230	0.235	0.235	0.235	86,833	0.2349	-3.77%
2023-05-12	0	0.265	0.255	0.270	-	-	0	0	-	0.244	0.235	0.249	-	-	0	-	0.00%
2023-05-11	0	0.265	0.265	0.280	0.265	0.265	39,000	10,335	0.2650	0.244	0.244	0.258	0.244	0.244	42,331	0.2441	-3.64%
2023-05-10	0	0.275	0.250	0.275	0.250	0.290	14,000	3,710	0.2650	0.253	0.230	0.253	0.230	0.267	15,196	0.2441	7.84%
2023-05-09	0	0.255	0.255	0.260	0.255	0.255	12,000	3,060	0.2550	0.235	0.235	0.240	0.235	0.235	13,025	0.2349	-3.77%
2023-05-08	0	0.265	0.250	0.265	0.250	0.265	56,000	14,315	0.2556	0.244	0.230	0.244	0.230	0.244	60,783	0.2355	6.00%
2023-05-05	0	0.250	0.255	0.260	0.250	0.265	82,000	21,215	0.2587	0.230	0.235	0.240	0.230	0.244	89,004	0.2384	-3.85%
2023-05-04	0	0.260	0.255	0.265	0.250	0.260	231,000	59,095	0.2558	0.240	0.235	0.244	0.230	0.240	250,730	0.2357	0.00%
2023-05-03	0	0.260	0.250	0.260	0.250	0.260	162,000	41,170	0.2541	0.240	0.230	0.240	0.230	0.240	175,836	0.2341	1.96%
2023-05-02	0	0.255	0.255	0.260	0.255	0.260	42,000	10,915	0.2599	0.235	0.235	0.240	0.235	0.240	45,587	0.2394	-3.77%
2023-04-28	0	0.265	0.260	0.265	-	-	0	0	-	0.244	0.240	0.244	-	-	0	-	0.00%
2023-04-27	0	0.265	0.255	0.265	0.255	0.265	37,700	9,839	0.2610	0.244	0.235	0.244	0.235	0.244	40,920	0.2404	-1.85%
2023-04-26	0	0.270	0.260	0.270	0.260	0.275	27,000	7,105	0.2631	0.249	0.240	0.249	0.240	0.253	29,306	0.2424	1.89%
2023-04-25	0	0.265	0.260	0.265	-	-	0	0	-	0.244	0.240	0.244	-	-	0	-	0.00%
2023-04-24	0	0.265	0.260	0.265	0.265	0.265	25,000	6,625	0.2650	0.244	0.240	0.244	0.244	0.244	27,135	0.2441	1.92%
2023-04-21	0	0.260	0.260	0.270	0.260	0.260	60,000	15,600	0.2600	0.240	0.240	0.249	0.240	0.240	65,125	0.2395	0.00%
2023-04-20	0	0.260	0.260	0.270	0.255	0.275	66,000	17,185	0.2604	0.240	0.240	0.249	0.235	0.253	71,637	0.2399	0.00%
2023-04-19	0	0.260	0.260	0.275	0.260	0.275	2,000	535	0.2675	0.240	0.240	0.253	0.240	0.253	2,171	0.2465	0.00%
2023-04-18	0	0.260	0.260	0.275	0.260	0.260	11,000	2,860	0.2600	0.240	0.240	0.253	0.240	0.240	11,940	0.2395	-5.45%
2023-04-17	0	0.275	0.260	0.275	0.260	0.275	14,000	3,835	0.2739	0.253	0.240	0.253	0.240	0.253	15,196	0.2524	0.00%
2023-04-14	0	0.275	0.260	0.275	0.260	0.275	45,000	12,120	0.2693	0.253	0.240	0.253	0.240	0.253	48,843	0.2481	5.77%
2023-04-13	0	0.260	0.260	0.270	0.260	0.275	85,000	22,160	0.2607	0.240	0.240	0.249	0.240	0.253	92,260	0.2402	-1.89%
2023-04-12	0	0.265	0.260	0.275	0.260	0.275	204,000	54,265	0.2660	0.244	0.240	0.253	0.240	0.253	221,423	0.2451	-5.36%
2023-04-11	0	0.280	0.260	0.280	-	-	0	0	-	0.258	0.240	0.258	-	-	0	-	0.00%
2023-04-06	0	0.280	0.265	0.285	-	-	0	0	-	0.258	0.244	0.263	-	-	0	-	0.00%
2023-04-04	0	0.280	0.260	0.280	0.265	0.280	124,000	32,990	0.2660	0.258	0.240	0.258	0.244	0.258	134,591	0.2451	0.00%
2023-04-03	0	0.280	0.270	0.320	0.265	0.300	31,000	8,545	0.2756	0.258	0.249	0.295	0.244	0.276	33,648	0.2540	1.82%
2023-03-31	0	0.275	0.265	0.275	0.265	0.295	573,000	154,200	0.2691	0.253	0.244	0.253	0.244	0.272	621,940	0.2479	0.00%
2023-03-30	0	0.275	0.270	0.290	0.270	0.295	71,000	19,725	0.2778	0.253	0.249	0.267	0.249	0.272	77,064	0.2560	-1.79%
2023-03-29	0	0.280	0.280	0.295	0.280	0.325	62,000	17,425	0.2810	0.258	0.258	0.272	0.258	0.299	67,295	0.2589	0.00%
2023-03-28	0	0.280	0.285	0.295	0.280	0.305	363,000	103,140	0.2841	0.258	0.263	0.272	0.258	0.281	394,004	0.2618	-3.45%
2023-03-27	0	0.290	0.280	0.290	0.310	0.330	246,000	76,425	0.3107	0.267	0.258	0.267	0.286	0.304	267,011	0.2862	-3.33%
2023-03-24	0	0.300	0.295	0.300	0.280	0.305	15,000	4,465	0.2977	0.276	0.272	0.276	0.258	0.281	16,281	0.2742	-3.23%
2023-03-23	0	0.310	0.285	0.310	0.280	0.320	226,000	67,120	0.2970	0.286	0.263	0.286	0.258	0.295	245,302	0.2736	8.77%
2023-03-22	0	0.285	0.285	0.290	0.285	0.290	23,000	6,560	0.2852	0.263	0.263	0.267	0.263	0.267	24,964	0.2628	-1.72%
2023-03-21	0	0.290	0.285	0.290	0.290	0.290	8,000	2,320	0.2900	0.267	0.263	0.267	0.267	0.267	8,683	0.2672	0.00%
2023-03-20	0	0.290	0.285	0.290	0.290	0.290	79,000	22,910	0.2900	0.267	0.263	0.267	0.267	0.267	85,747	0.2672	1.75%
2023-03-17	0	0.285	0.280	0.285	0.275	0.290	303,000	85,480	0.2821	0.263	0.258	0.263	0.253	0.267	328,879	0.2599	0.00%
2023-03-16	0	0.285	0.280	0.295	0.280	0.295	126,000	35,860	0.2846	0.263	0.258	0.272	0.258	0.272	136,762	0.2622	-3.39%
2023-03-15	0	0.295	0.295	0.300	0.290	0.330	127,000	39,055	0.3075	0.272	0.272	0.276	0.267	0.304	137,847	0.2833	5.36%
2023-03-14	0	0.280	0.280	0.300	0.280	0.300	288,000	81,920	0.2844	0.258	0.258	0.276	0.258	0.276	312,598	0.2621	-8.20%
2023-03-13	0	0.305	0.300	0.305	0.300	0.360	1,039,000	325,470	0.3133	0.281	0.276	0.281	0.276	0.332	1,127,740	0.2886	1.67%
2023-03-10	0	0.300	0.300	0.320	0.285	0.300	850,000	250,350	0.2945	0.276	0.276	0.295	0.263	0.276	922,598	0.2714	-1.64%
2023-03-09	0	0.305	0.305	0.310	0.295	0.320	1,077,000	327,515	0.3041	0.281	0.281	0.286	0.272	0.295	1,168,986	0.2802	-3.17%
2023-03-08	0	0.315	0.315	0.330	0.305	0.355	1,226,000	400,010	0.3263	0.290	0.290	0.304	0.281	0.327	1,330,712	0.3006	-7.35%
2023-03-07	0	0.340	0.330	0.345	0.325	0.375	2,313,000	788,980	0.3411	0.313	0.304	0.318	0.299	0.345	2,510,552	0.3143	-5.56%
2023-03-06	0	0.360	0.360	0.365	0.275	0.495	19,414,000	7,802,860	0.4019	0.332	0.332	0.336	0.253	0.456	21,072,135	0.3703	41.18%
2023-03-03	0	0.255	0.255	0.270	0.255	0.255	375,000	95,625	0.2550	0.235	0.235	0.249	0.235	0.235	407,028	0.2349	-3.77%
2023-03-02	0	0.265	0.265	0.270	0.255	0.255	44,000	11,220	0.2550	0.244	0.244	0.249	0.235	0.235	47,758	0.2349	1.92%
2023-03-01	0	0.260	0.255	0.270	0.260	0.260	9,000	2,340	0.2600	0.240	0.235	0.249	0.240	0.240	9,769	0.2395	0.00%
2023-02-28	0	0.260	0.250	0.260	0.260	0.260	10,000	2,600	0.2600	0.240	0.230	0.240	0.240	0.240	10,854	0.2395	0.00%
2023-02-27	0	0.260	0.250	0.260	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	0.00%
2023-02-24	0	0.260	0.250	0.260	0.260	0.260	1,000	260	0.2600	0.240	0.230	0.240	0.240	0.240	1,085	0.2395	0.00%
2023-02-23	0	0.260	0.255	0.260	0.260	0.260	164,000	42,640	0.2600	0.240	0.235	0.240	0.240	0.240	178,007	0.2395	1.96%
2023-02-22	0	0.255	0.255	0.265	-	-	0	0	-	0.235	0.235	0.244	-	-	0	-	0.00%
2023-02-21	0	0.255	0.255	0.260	0.250	0.255	15,000	3,820	0.2547	0.235	0.235	0.240	0.230	0.235	16,281	0.2346	0.00%
2023-02-20	0	0.255	0.255	0.260	0.255	0.255	64,000	16,445	0.2570	0.235	0.235	0.240	0.235	0.235	69,466	0.2367	2.00%
2023-02-17	0	0.250	0.250	0.255	0.250	0.250	21,000	5,250	0.2500	0.230	0.230	0.235	0.230	0.230	22,794	0.2303	-1.96%
2023-02-16	0	0.255	0.255	0.265	0.250	0.255	62,000	15,755	0.2541	0.235	0.235	0.244	0.230	0.235	67,295	0.2341	-1.92%
2023-02-15	0	0.260	0.255	0.260	0.250	0.260	414,000	105,510	0.2549	0.240	0.235	0.240	0.230	0.240	449,359	0.2348	-3.70%
2023-02-14	0	0.270	0.255	0.270	-	-	0	0	-	0.249	0.235	0.249	-	-	0	-	0.00%
2023-02-13	0	0.270	0.255	0.270	0.255	0.270	22,000	5,850	0.2659	0.249	0.235	0.249	0.235	0.249	23,879	0.2450	5.88%
2023-02-10	0	0.255	0.255	0.270	0.255	0.260	104,000	26,745	0.2572	0.235	0.235	0.249	0.235	0.240	112,883	0.2369	-1.92%
2023-02-09	0	0.260	0.260	0.270	0.260	0.265	41,000	10,815	0.2638	0.240	0.240	0.249	0.240	0.244	44,502	0.2430	-1.89%
2023-02-08	0	0.265	0.265	0.270	0.265	0.270	364,000	96,660	0.2655	0.244	0.244	0.249	0.244	0.249	395,089	0.2447	0.00%
2023-02-07	0	0.265	0.265	0.280	0.265	0.275	31,000	8,515	0.2747	0.244	0.244	0.258	0.244	0.253	33,648	0.2531	-3.64%
2023-02-06	0	0.275	0.260	0.275	-	-	0	0	-	0.253	0.240	0.253	-	-	0	-	0.00%
2023-02-03	0	0.275	0.260	0.280	-	-	0	0	-	0.253	0.240	0.258	-	-	0	-	-1.79%
2023-02-02	0	0.280	0.280	0.295	0.265	0.290	12,000	3,455	0.2879	0.258	0.258	0.272	0.244	0.267	13,025	0.2653	5.66%
2023-02-01	0	0.265	0.265	0.280	0.260	0.275	114,000	30,205	0.2650	0.244	0.244	0.258	0.240	0.253	123,737	0.2441	-3.64%
2023-01-31	0	0.275	0.260	0.275	0.260	0.275	27,000	7,035	0.2606	0.253	0.240	0.253	0.240	0.253	29,306	0.2401	3.77%
2023-01-30	0	0.265	0.265	0.275	0.260	0.275	6,000	1,575	0.2625	0.244	0.244	0.253	0.240	0.253	6,512	0.2418	1.92%
2023-01-27	0	0.260	0.260	0.275	-	-	0	0	-	0.240	0.240	0.253	-	-	0	-	0.00%
2023-01-26	0	0.260	0.260	0.265	0.255	0.265	36,000	9,505	0.2640	0.240	0.240	0.244	0.235	0.244	39,075	0.2433	0.00%
2023-01-20	0	0.260	0.260	0.265	0.250	0.260	56,000	14,315	0.2556	0.240	0.240	0.244	0.230	0.240	60,783	0.2355	0.00%
2023-01-19	0	0.260	0.255	0.265	-	-	0	0	-	0.240	0.235	0.244	-	-	0	-	0.00%
2023-01-18	0	0.260	0.260	0.270	0.250	0.265	576,000	148,230	0.2573	0.240	0.240	0.249	0.230	0.244	625,196	0.2371	-1.89%
2023-01-17	0	0.265	0.255	0.265	0.255	0.260	85,000	21,740	0.2558	0.244	0.235	0.244	0.235	0.240	92,260	0.2356	-1.85%
2023-01-16	0	0.270	0.270	0.275	0.270	0.270	82,000	22,140	0.2700	0.249	0.249	0.253	0.249	0.249	89,004	0.2488	-1.82%
2023-01-13	0	0.275	0.270	0.275	0.255	0.275	114,000	30,320	0.2660	0.253	0.249	0.253	0.235	0.253	123,737	0.2450	1.85%
2023-01-12	0	0.270	0.260	0.275	0.255	0.270	2,000	525	0.2625	0.249	0.240	0.253	0.235	0.249	2,171	0.2418	0.00%
2023-01-11	0	0.270	0.260	0.270	0.260	0.270	58,000	15,650	0.2698	0.249	0.240	0.249	0.240	0.249	62,954	0.2486	0.00%
2023-01-10	0	0.270	0.260	0.270	0.255	0.270	112,000	29,725	0.2654	0.249	0.240	0.249	0.235	0.249	121,566	0.2445	-1.82%
2023-01-09	0	0.275	0.260	0.275	0.260	0.275	20,000	5,485	0.2743	0.253	0.240	0.253	0.240	0.253	21,708	0.2527	1.85%
2023-01-06	0	0.270	0.260	0.270	0.255	0.270	82,000	21,725	0.2649	0.249	0.240	0.249	0.235	0.249	89,004	0.2441	0.00%
2023-01-05	0	0.270	0.255	0.270	0.265	0.270	160,000	42,800	0.2675	0.249	0.235	0.249	0.244	0.249	173,665	0.2465	0.00%
2023-01-04	0	0.270	0.255	0.270	-	-	0	0	-	0.249	0.235	0.249	-	-	0	-	0.00%
2023-01-03	0	0.270	0.255	0.270	0.250	0.270	11,000	2,950	0.2682	0.249	0.235	0.249	0.230	0.249	11,940	0.2471	0.00%
2022-12-30	0	0.270	0.255	0.270	0.250	0.275	10,000	2,690	0.2690	0.249	0.235	0.249	0.230	0.253	10,854	0.2478	0.00%
2022-12-29	0	0.270	0.250	0.270	0.250	0.270	8,729	2,187	0.2505	0.249	0.230	0.249	0.230	0.249	9,475	0.2308	0.00%
2022-12-28	0	0.270	0.260	0.270	0.260	0.270	33,000	8,750	0.2652	0.249	0.240	0.249	0.240	0.249	35,819	0.2443	1.89%
2022-12-23	0	0.265	0.250	0.265	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	0.00%
2022-12-22	0	0.265	0.255	0.265	0.255	0.265	3,000	775	0.2583	0.244	0.235	0.244	0.235	0.244	3,256	0.2380	1.92%
2022-12-21	0	0.260	0.255	0.260	0.250	0.260	59,000	15,240	0.2583	0.240	0.235	0.240	0.230	0.240	64,039	0.2380	-1.89%
2022-12-20	0	0.265	0.260	0.265	0.260	0.265	8,000	2,090	0.2613	0.244	0.240	0.244	0.240	0.244	8,683	0.2407	1.92%
2022-12-19	0	0.260	0.255	0.265	-	-	0	0	-	0.240	0.235	0.244	-	-	0	-	0.00%
2022-12-16	0	0.260	0.260	0.265	0.260	0.265	104,000	27,335	0.2628	0.240	0.240	0.244	0.240	0.244	112,883	0.2422	-1.89%
2022-12-15	0	0.265	0.260	0.265	0.250	0.265	511,000	129,845	0.2541	0.244	0.240	0.244	0.230	0.244	554,644	0.2341	-3.64%
2022-12-14	0	0.275	0.260	0.275	-	-	0	0	-	0.253	0.240	0.253	-	-	0	-	0.00%
2022-12-13	0	0.275	0.260	0.275	0.255	0.275	11,000	2,825	0.2568	0.253	0.240	0.253	0.235	0.253	11,940	0.2366	0.00%
2022-12-12	0	0.275	0.265	0.275	0.265	0.275	581,000	155,975	0.2685	0.253	0.244	0.253	0.244	0.253	630,623	0.2473	3.77%
2022-12-09	0	0.265	0.255	0.270	0.265	0.275	70,000	18,885	0.2698	0.244	0.235	0.249	0.244	0.253	75,979	0.2486	1.92%
2022-12-08	0	0.260	0.255	0.265	0.255	0.265	3,000	780	0.2600	0.240	0.235	0.244	0.235	0.244	3,256	0.2395	1.96%
2022-12-07	0	0.255	0.255	0.265	0.255	0.255	20,000	5,100	0.2550	0.235	0.235	0.244	0.235	0.235	21,708	0.2349	-5.56%
2022-12-06	0	0.270	0.255	0.270	-	-	0	0	-	0.249	0.235	0.249	-	-	0	-	0.00%
2022-12-05	0	0.270	0.260	0.270	0.250	0.270	617,000	161,810	0.2623	0.249	0.240	0.249	0.230	0.249	669,698	0.2416	1.89%
2022-12-02	0	0.265	0.260	0.265	0.260	0.265	38,000	9,885	0.2601	0.244	0.240	0.244	0.240	0.244	41,246	0.2397	1.92%
2022-12-01	0	0.260	0.255	0.265	0.260	0.265	2,000	525	0.2625	0.240	0.235	0.244	0.240	0.244	2,171	0.2418	0.00%
2022-11-30	0	0.260	0.255	0.260	0.250	0.265	119,000	31,285	0.2629	0.240	0.235	0.240	0.230	0.244	129,164	0.2422	0.00%
2022-11-29	0	0.260	0.250	0.265	-	-	0	0	-	0.240	0.230	0.244	-	-	0	-	0.00%
2022-11-28	0	0.260	0.260	0.265	0.260	0.260	5,000	1,300	0.2600	0.240	0.240	0.244	0.240	0.240	5,427	0.2395	0.00%
2022-11-25	0	0.260	0.260	0.265	0.260	0.260	14,000	3,640	0.2600	0.240	0.240	0.244	0.240	0.240	15,196	0.2395	0.00%
2022-11-24	0	0.260	0.255	0.260	-	-	0	0	-	0.240	0.235	0.240	-	-	0	-	0.00%
2022-11-23	0	0.260	0.260	0.265	0.250	0.260	84,000	21,410	0.2549	0.240	0.240	0.244	0.230	0.240	91,174	0.2348	0.00%
2022-11-22	0	0.260	0.260	0.265	0.260	0.265	26,000	6,840	0.2631	0.240	0.240	0.244	0.240	0.244	28,221	0.2424	-1.89%
2022-11-21	0	0.265	0.250	0.265	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	0.00%
2022-11-18	0	0.265	0.260	0.265	0.250	0.265	601,000	152,570	0.2539	0.244	0.240	0.244	0.230	0.244	652,331	0.2339	0.00%
2022-11-17	0	0.265	0.260	0.270	-	-	0	0	-	0.244	0.240	0.249	-	-	0	-	0.00%
2022-11-16	0	0.265	0.255	0.265	0.250	0.265	222,000	57,455	0.2588	0.244	0.235	0.244	0.230	0.244	240,961	0.2384	-1.85%
2022-11-15	0	0.270	0.260	0.270	0.260	0.270	90,000	24,140	0.2682	0.249	0.240	0.249	0.240	0.249	97,687	0.2471	3.85%
2022-11-14	0	0.260	0.255	0.270	-	-	200,000	52,000	0.2600	0.240	0.235	0.249	-	-	217,082	0.2395	0.00%
2022-11-11	0	0.260	0.260	0.270	0.255	0.260	154,000	39,275	0.2550	0.240	0.240	0.249	0.235	0.240	167,153	0.2350	1.96%
2022-11-10	0	0.255	0.255	0.265	0.250	0.265	109,000	27,685	0.2540	0.235	0.235	0.244	0.230	0.244	118,310	0.2340	-3.77%
2022-11-09	0	0.265	0.260	0.265	-	-	0	0	-	0.244	0.240	0.244	-	-	0	-	-1.85%
2022-11-08	0	0.270	0.260	0.270	-	-	0	0	-	0.249	0.240	0.249	-	-	0	-	0.00%
2022-11-07	0	0.270	0.260	0.300	-	-	0	0	-	0.249	0.240	0.276	-	-	0	-	0.00%
2022-11-04	0	0.270	0.255	0.270	0.250	0.275	71,000	19,375	0.2729	0.249	0.235	0.249	0.230	0.253	77,064	0.2514	8.00%
2022-11-03	0	0.250	0.250	0.260	0.250	0.250	66,000	16,500	0.2500	0.230	0.230	0.240	0.230	0.230	71,637	0.2303	0.00%
2022-11-02	0	0.250	0.250	0.265	0.250	0.250	10,000	2,500	0.2500	0.230	0.230	0.244	0.230	0.230	10,854	0.2303	0.00%
2022-11-01	0	0.250	0.250	0.270	0.250	0.270	62,000	16,715	0.2696	0.230	0.230	0.249	0.230	0.249	67,295	0.2484	-3.85%
2022-10-31	0	0.260	0.260	0.265	0.260	0.260	191,000	49,660	0.2600	0.240	0.240	0.244	0.240	0.240	207,313	0.2395	0.00%
2022-10-28	0	0.260	0.241	0.260	0.265	0.265	30,000	7,950	0.2650	0.240	0.222	0.240	0.244	0.244	32,562	0.2441	1.96%
2022-10-27	0	0.255	0.236	0.265	0.235	0.255	6,000	1,510	0.2517	0.235	0.217	0.244	0.217	0.235	6,512	0.2319	0.00%
2022-10-26	0	0.255	0.255	0.260	0.250	0.255	14,000	3,550	0.2536	0.235	0.235	0.240	0.230	0.235	15,196	0.2336	-3.77%
2022-10-25	0	0.265	0.245	0.265	0.240	0.265	45,000	11,225	0.2494	0.244	0.226	0.244	0.221	0.244	48,843	0.2298	3.92%
2022-10-24	0	0.255	0.250	0.260	0.255	0.270	761,000	203,670	0.2676	0.235	0.230	0.240	0.235	0.249	825,996	0.2466	-7.27%
2022-10-21	0	0.275	0.270	0.275	0.270	0.275	127,000	34,295	0.2700	0.253	0.249	0.253	0.249	0.253	137,847	0.2488	3.77%
2022-10-20	0	0.265	0.265	0.270	0.265	0.270	251,000	67,515	0.2690	0.244	0.244	0.249	0.244	0.249	272,438	0.2478	0.00%
2022-10-19	0	0.265	0.265	0.290	0.260	0.260	3,000	780	0.2600	0.244	0.244	0.267	0.240	0.240	3,256	0.2395	-5.36%
2022-10-18	0	0.280	0.270	0.295	-	-	0	0	-	0.258	0.249	0.272	-	-	0	-	0.00%
2022-10-17	0	0.280	0.280	0.290	0.280	0.280	40,000	11,200	0.2800	0.258	0.258	0.267	0.258	0.258	43,416	0.2580	3.70%
2022-10-14	0	0.270	0.270	0.285	0.270	0.270	32,000	8,640	0.2700	0.249	0.249	0.263	0.249	0.249	34,733	0.2488	0.00%
2022-10-13	0	0.270	0.270	0.290	0.270	0.290	378,000	102,080	0.2701	0.249	0.249	0.267	0.249	0.267	410,285	0.2488	0.00%
2022-10-12	0	0.270	0.270	0.290	0.260	0.290	572,000	163,080	0.2851	0.249	0.249	0.267	0.240	0.267	620,854	0.2627	0.00%
2022-10-11	0	0.270	0.270	0.285	0.270	0.270	121,000	32,670	0.2700	0.249	0.249	0.263	0.249	0.249	131,335	0.2488	3.85%
2022-10-10	0	0.260	0.260	0.280	0.260	0.260	10,000	2,600	0.2600	0.240	0.240	0.258	0.240	0.240	10,854	0.2395	-7.14%
2022-10-07	0	0.280	0.270	0.280	-	-	0	0	-	0.258	0.249	0.258	-	-	0	-	-3.45%
2022-10-06	0	0.290	0.265	0.290	0.265	0.290	29,000	8,145	0.2809	0.267	0.244	0.267	0.244	0.267	31,477	0.2588	3.57%
2022-10-05	0	0.280	0.280	0.290	0.255	0.315	791,000	221,620	0.2802	0.258	0.258	0.267	0.235	0.290	858,559	0.2581	9.80%
2022-10-03	0	0.255	0.230	0.255	-	-	0	0	-	0.235	0.212	0.235	-	-	0	-	0.00%
2022-09-30	0	0.255	0.235	0.260	0.255	0.255	5,000	1,275	0.2550	0.235	0.217	0.240	0.235	0.235	5,427	0.2349	2.00%
2022-09-29	0	0.250	0.235	0.260	0.250	0.265	47,000	11,825	0.2516	0.230	0.217	0.240	0.230	0.244	51,014	0.2318	0.00%
2022-09-28	0	0.250	0.250	0.260	0.250	0.260	349,000	88,455	0.2535	0.230	0.230	0.240	0.230	0.240	378,808	0.2335	-3.85%
2022-09-27	0	0.260	0.255	0.260	0.260	0.295	137,000	35,675	0.2604	0.240	0.235	0.240	0.240	0.272	148,701	0.2399	-3.70%
2022-09-26	0	0.270	0.255	0.270	0.255	0.280	44,000	11,810	0.2684	0.249	0.235	0.249	0.235	0.258	47,758	0.2473	3.85%
2022-09-23	0	0.260	0.260	0.280	0.255	0.300	12,000	3,200	0.2667	0.240	0.240	0.258	0.235	0.276	13,025	0.2457	-3.70%
2022-09-22	0	0.270	0.255	0.270	0.250	0.270	252,000	65,305	0.2591	0.249	0.235	0.249	0.230	0.249	273,523	0.2388	1.89%
2022-09-21	0	0.265	0.255	0.265	0.250	0.280	116,000	30,340	0.2616	0.244	0.235	0.244	0.230	0.258	125,907	0.2410	1.92%
2022-09-20	0	0.260	0.250	0.285	0.250	0.290	105,000	26,760	0.2549	0.240	0.230	0.263	0.230	0.267	113,968	0.2348	0.00%
2022-09-19	0	0.260	0.260	0.270	0.250	0.300	164,000	42,180	0.2572	0.240	0.240	0.249	0.230	0.276	178,007	0.2370	0.00%
2022-09-16	0	0.260	0.260	0.270	0.255	0.260	40,000	10,485	0.2621	0.240	0.240	0.249	0.235	0.240	43,416	0.2415	-7.14%
2022-09-15	0	0.280	0.265	0.280	0.265	0.280	184,000	49,320	0.2680	0.258	0.244	0.258	0.244	0.258	199,715	0.2470	0.00%
2022-09-14	0	0.280	0.270	0.280	0.270	0.280	25,000	6,885	0.2754	0.258	0.249	0.258	0.249	0.258	27,135	0.2537	-5.08%
2022-09-13	0	0.295	0.275	0.295	0.275	0.300	3,000	870	0.2900	0.272	0.253	0.272	0.253	0.276	3,256	0.2672	1.72%
2022-09-09	0	0.290	0.280	0.290	0.290	0.300	61,000	17,700	0.2902	0.267	0.258	0.267	0.267	0.276	66,210	0.2673	0.00%
2022-09-08	0	0.290	0.280	0.290	0.280	0.300	150,000	43,800	0.2920	0.267	0.258	0.267	0.258	0.276	162,811	0.2690	3.57%
2022-09-07	0	0.280	0.275	0.280	0.280	0.290	201,000	56,290	0.2800	0.258	0.253	0.258	0.258	0.267	218,167	0.2580	-3.45%
2022-09-06	0	0.290	0.275	0.290	0.270	0.300	24,000	6,760	0.2817	0.267	0.253	0.267	0.249	0.276	26,050	0.2595	0.00%
2022-09-05	0	0.290	0.280	0.290	0.280	0.290	181,000	51,480	0.2844	0.267	0.258	0.267	0.258	0.267	196,459	0.2620	-3.33%
2022-09-02	0	0.300	0.285	0.300	0.270	0.315	169,000	49,830	0.2949	0.276	0.263	0.276	0.249	0.290	183,434	0.2717	1.69%
2022-09-01	0	0.295	0.270	0.295	0.295	0.330	112,000	33,625	0.3002	0.272	0.249	0.272	0.272	0.304	121,566	0.2766	-1.67%
2022-08-31	0	0.300	0.270	0.310	0.265	0.310	150,000	41,745	0.2783	0.276	0.249	0.286	0.244	0.286	162,811	0.2564	0.00%
2022-08-30	0	0.300	0.270	0.300	0.290	0.300	3,000	880	0.2933	0.276	0.249	0.276	0.267	0.276	3,256	0.2703	0.00%
2022-08-29	0	0.300	0.270	0.300	0.315	0.315	1,000	315	0.3150	0.276	0.249	0.276	0.290	0.290	1,085	0.2902	0.00%
2022-08-26	0	0.300	0.270	0.300	0.300	0.320	70,000	21,165	0.3024	0.276	0.249	0.276	0.276	0.295	75,979	0.2786	-3.23%
2022-08-25	0	0.310	0.275	0.310	0.300	0.330	4,000	1,240	0.3100	0.286	0.253	0.286	0.276	0.304	4,342	0.2856	0.00%
2022-08-24	0	0.310	0.280	0.310	0.270	0.320	23,000	6,575	0.2859	0.286	0.258	0.286	0.249	0.295	24,964	0.2634	5.08%
2022-08-23	0	0.295	0.270	0.300	-	-	0	0	-	0.272	0.249	0.276	-	-	0	-	0.00%
2022-08-22	0	0.295	0.275	0.305	-	-	0	0	-	0.272	0.253	0.281	-	-	0	-	0.00%
2022-08-19	0	0.295	0.270	0.305	-	-	0	0	-	0.272	0.249	0.281	-	-	0	-	0.00%
2022-08-18	0	0.295	0.270	0.295	-	-	0	0	-	0.272	0.249	0.272	-	-	0	-	-1.67%
2022-08-17	0	0.300	0.270	0.310	-	-	0	0	-	0.276	0.249	0.286	-	-	0	-	0.00%
2022-08-16	0	0.300	0.280	0.300	0.290	0.310	12,000	3,500	0.2917	0.276	0.258	0.276	0.267	0.286	13,025	0.2687	0.00%
2022-08-15	0	0.300	0.270	0.300	-	-	0	0	-	0.276	0.249	0.276	-	-	0	-	-1.64%
2022-08-12	0	0.305	0.270	0.305	0.305	0.325	11,000	3,375	0.3068	0.281	0.249	0.281	0.281	0.299	11,940	0.2827	0.00%
2022-08-11	0	0.305	0.270	0.305	0.320	0.320	1,000	320	0.3200	0.281	0.249	0.281	0.295	0.295	1,085	0.2948	1.67%
2022-08-10	0	0.300	0.270	0.300	0.300	0.300	47,000	13,890	0.2955	0.276	0.249	0.276	0.276	0.276	51,014	0.2723	0.00%
2022-08-09	0	0.300	0.270	0.300	0.295	0.340	7,000	2,120	0.3029	0.276	0.249	0.276	0.272	0.313	7,598	0.2790	1.69%
2022-08-08	0	0.295	0.265	0.295	0.265	0.295	7,000	1,885	0.2693	0.272	0.244	0.272	0.244	0.272	7,598	0.2481	-1.67%
2022-08-05	0	0.300	0.265	0.300	0.290	0.315	15,000	4,465	0.2977	0.276	0.244	0.276	0.267	0.290	16,281	0.2742	11.11%
2022-08-04	0	0.270	0.265	0.305	0.260	0.325	58,000	16,750	0.2888	0.249	0.244	0.281	0.240	0.299	62,954	0.2661	-10.00%
2022-08-03	0	0.300	0.270	0.300	0.290	0.360	253,000	76,260	0.3014	0.276	0.249	0.276	0.267	0.332	274,609	0.2777	3.45%
2022-08-02	0	0.290	0.265	0.290	0.260	0.290	25,000	6,605	0.2642	0.267	0.244	0.267	0.240	0.267	27,135	0.2434	-3.33%
2022-08-01	0	0.300	0.270	0.300	0.300	0.315	7,000	2,115	0.3021	0.276	0.249	0.276	0.276	0.290	7,598	0.2784	0.00%
2022-07-29	0	0.300	0.280	0.300	0.230	0.380	3,133,000	997,600	0.3184	0.276	0.258	0.276	0.212	0.350	3,400,587	0.2934	9.09%
2022-07-28	0	0.275	0.250	0.275	0.255	0.285	202,000	51,595	0.2554	0.253	0.230	0.253	0.235	0.263	219,253	0.2353	10.00%
2022-07-27	0	0.250	0.246	0.255	0.250	0.255	223,000	56,155	0.2518	0.230	0.227	0.235	0.230	0.235	242,046	0.2320	-1.96%
2022-07-26	0	0.255	0.250	0.260	0.250	0.255	279,000	70,150	0.2514	0.235	0.230	0.240	0.230	0.235	302,829	0.2316	-3.77%
2022-07-25	0	0.265	0.255	0.265	0.260	0.280	180,000	46,970	0.2609	0.244	0.235	0.244	0.240	0.258	195,374	0.2404	0.00%
2022-07-22	0	0.265	0.247	0.265	0.248	0.265	210,000	53,370	0.2541	0.244	0.228	0.244	0.228	0.244	227,936	0.2341	1.92%
2022-07-21	0	0.260	0.250	0.260	0.255	0.270	32,000	8,295	0.2592	0.240	0.230	0.240	0.235	0.249	34,733	0.2388	4.00%
2022-07-20	0	0.250	0.250	0.260	0.250	0.255	312,000	78,250	0.2508	0.230	0.230	0.240	0.230	0.235	338,648	0.2311	-3.85%
2022-07-19	0	0.260	0.250	0.260	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	-1.89%
2022-07-18	0	0.265	0.250	0.270	0.241	0.275	134,000	33,721	0.2516	0.244	0.230	0.249	0.222	0.253	145,445	0.2318	3.92%
2022-07-15	0	0.255	0.246	0.255	0.236	0.290	2,619,000	671,628	0.2564	0.235	0.227	0.235	0.217	0.267	2,842,687	0.2363	-13.56%
2022-07-14	0	0.295	0.295	0.300	0.290	0.305	112,000	32,590	0.2910	0.272	0.272	0.276	0.267	0.281	121,566	0.2681	0.00%
2022-07-13	0	0.295	0.290	0.300	0.280	0.310	618,000	183,510	0.2969	0.272	0.267	0.276	0.258	0.286	670,783	0.2736	5.36%
2022-07-12	0	0.280	0.280	0.295	0.275	0.275	18,000	4,950	0.2750	0.258	0.258	0.272	0.253	0.253	19,537	0.2534	-6.67%
2022-07-11	0	0.300	0.280	0.300	0.280	0.320	56,000	16,205	0.2894	0.276	0.258	0.276	0.258	0.295	60,783	0.2666	-1.64%
2022-07-08	0	0.305	0.285	0.305	0.285	0.305	68,000	20,395	0.2999	0.281	0.263	0.281	0.263	0.281	73,808	0.2763	0.00%
2022-07-07	0	0.305	0.275	0.305	0.305	0.305	2,000	610	0.3050	0.281	0.253	0.281	0.281	0.281	2,171	0.2810	3.39%
2022-07-06	0	0.295	0.280	0.295	0.280	0.300	33,000	9,510	0.2882	0.272	0.258	0.272	0.258	0.276	35,819	0.2655	-1.67%
2022-07-05	0	0.300	0.285	0.300	0.275	0.305	165,000	46,605	0.2825	0.276	0.263	0.276	0.253	0.281	179,093	0.2602	1.69%
2022-07-04	0	0.295	0.275	0.295	0.295	0.295	24,000	7,215	0.3006	0.272	0.253	0.272	0.272	0.272	26,050	0.2770	-1.67%
2022-06-30	0	0.300	0.290	0.300	0.290	0.300	62,000	18,080	0.2916	0.276	0.267	0.276	0.267	0.276	67,295	0.2687	3.45%
2022-06-29	0	0.290	0.285	0.290	0.280	0.315	181,000	52,530	0.2902	0.267	0.263	0.267	0.258	0.290	196,459	0.2674	7.41%
2022-06-28	0	0.270	0.270	0.290	0.265	0.290	320,000	92,095	0.2878	0.249	0.249	0.267	0.244	0.267	347,331	0.2652	-6.90%
2022-06-27	0	0.290	0.285	0.290	0.285	0.315	624,000	184,160	0.2951	0.267	0.263	0.267	0.263	0.290	677,295	0.2719	5.45%
2022-06-24	0	0.275	0.275	0.295	0.270	0.300	449,000	126,970	0.2828	0.253	0.253	0.272	0.249	0.276	487,349	0.2605	-3.51%
2022-06-23	0	0.285	0.280	0.285	0.285	0.315	354,000	101,485	0.2867	0.263	0.258	0.263	0.263	0.290	384,235	0.2641	0.00%
2022-06-22	0	0.285	0.275	0.285	0.260	0.320	1,073,000	308,715	0.2877	0.263	0.253	0.263	0.240	0.295	1,164,644	0.2651	9.62%
2022-06-21	0	0.260	0.255	0.260	0.255	0.260	41,000	10,510	0.2563	0.240	0.235	0.240	0.235	0.240	44,502	0.2362	0.00%
2022-06-20	0	0.260	0.255	0.260	0.260	0.260	135,000	35,100	0.2600	0.240	0.235	0.240	0.240	0.240	146,530	0.2395	-1.89%
2022-06-17	0	0.265	0.260	0.265	0.255	0.265	149,000	39,425	0.2646	0.244	0.240	0.244	0.235	0.244	161,726	0.2438	0.00%
2022-06-16	0	0.265	0.250	0.270	0.250	0.275	231,000	59,985	0.2597	0.244	0.230	0.249	0.230	0.253	250,730	0.2392	-1.85%
2022-06-15	0	0.270	0.255	0.275	0.250	0.275	257,000	67,345	0.2620	0.249	0.235	0.253	0.230	0.253	278,950	0.2414	-1.82%
2022-06-14	0	0.275	0.260	0.275	0.265	0.280	105,000	28,915	0.2754	0.253	0.240	0.253	0.244	0.258	113,968	0.2537	3.77%
2022-06-13	0	0.265	0.260	0.265	0.265	0.270	122,000	32,775	0.2686	0.244	0.240	0.244	0.244	0.249	132,420	0.2475	-5.36%
2022-06-10	0	0.280	0.275	0.280	0.275	0.280	215,000	60,025	0.2792	0.258	0.253	0.258	0.253	0.258	233,363	0.2572	-1.75%
2022-06-09	0	0.285	0.275	0.285	0.275	0.290	113,000	31,110	0.2753	0.263	0.253	0.263	0.253	0.267	122,651	0.2536	-5.00%
2022-06-08	0	0.300	0.270	0.300	0.310	0.310	2,000	620	0.3100	0.276	0.249	0.276	0.286	0.286	2,171	0.2856	1.69%
2022-06-07	0	0.295	0.275	0.295	0.285	0.305	62,000	18,440	0.2974	0.272	0.253	0.272	0.263	0.281	67,295	0.2740	3.51%
2022-06-06	0	0.285	0.270	0.285	0.270	0.285	55,000	14,865	0.2703	0.263	0.249	0.263	0.249	0.263	59,698	0.2490	0.00%
2022-06-02	0	0.285	0.270	0.285	0.275	0.300	35,000	10,010	0.2860	0.263	0.249	0.263	0.253	0.276	37,989	0.2635	-3.39%
2022-06-01	0	0.295	0.275	0.295	0.300	0.310	5,000	1,510	0.3020	0.272	0.253	0.272	0.276	0.286	5,427	0.2782	1.72%
2022-05-31	0	0.290	0.270	0.295	0.270	0.300	137,000	37,590	0.2744	0.267	0.249	0.272	0.249	0.276	148,701	0.2528	1.75%
2022-05-30	0	0.285	0.270	0.285	-	-	0	0	-	0.263	0.249	0.263	-	-	0	-	-1.72%
2022-05-27	0	0.290	0.265	0.290	0.285	0.290	32,000	9,205	0.2877	0.267	0.244	0.267	0.263	0.267	34,733	0.2650	7.41%
2022-05-26	0	0.270	0.270	0.280	0.270	0.270	33,000	8,910	0.2700	0.249	0.249	0.258	0.249	0.249	35,819	0.2488	-6.90%
2022-05-25	0	0.290	0.265	0.290	-	-	0	0	-	0.267	0.244	0.267	-	-	0	-	0.00%
2022-05-24	0	0.290	0.270	0.290	-	-	0	0	-	0.267	0.249	0.267	-	-	0	-	-1.69%
2022-05-23	0	0.295	0.265	0.295	0.270	0.295	202,000	54,580	0.2702	0.272	0.244	0.272	0.249	0.272	219,253	0.2489	3.51%
2022-05-20	0	0.285	0.270	0.285	0.285	0.285	11,000	3,135	0.2850	0.263	0.249	0.263	0.263	0.263	11,940	0.2626	0.00%
2022-05-19	0	0.285	0.260	0.290	0.260	0.285	23,000	6,045	0.2628	0.263	0.240	0.267	0.240	0.263	24,964	0.2421	-1.72%
2022-05-18	0	0.290	0.275	0.295	0.290	0.295	185,000	54,150	0.2927	0.267	0.253	0.272	0.267	0.272	200,801	0.2697	-1.69%
2022-05-17	0	0.295	0.280	0.295	0.275	0.295	19,000	5,335	0.2808	0.272	0.258	0.272	0.253	0.272	20,623	0.2587	7.27%
2022-05-16	0	0.275	0.260	0.280	0.260	0.280	22,000	5,760	0.2618	0.253	0.240	0.258	0.240	0.258	23,879	0.2412	1.85%
2022-05-13	0	0.270	0.265	0.275	0.270	0.280	11,000	3,005	0.2732	0.249	0.244	0.253	0.249	0.258	11,940	0.2517	1.89%
2022-05-12	0	0.265	0.260	0.270	0.265	0.270	155,000	41,325	0.2666	0.244	0.240	0.249	0.244	0.249	168,238	0.2456	0.00%
2022-05-11	0	0.265	0.265	0.280	0.265	0.285	192,000	51,200	0.2667	0.244	0.244	0.258	0.244	0.263	208,399	0.2457	-8.62%
2022-05-10	0	0.290	0.265	0.290	0.290	0.290	102,000	29,580	0.2900	0.267	0.244	0.267	0.267	0.267	110,712	0.2672	0.00%
2022-05-06	0	0.290	0.265	0.290	0.265	0.290	101,000	27,175	0.2691	0.267	0.244	0.267	0.244	0.267	109,626	0.2479	-7.94%
2022-05-05	0	0.315	0.275	0.315	0.315	0.320	3,000	950	0.3167	0.290	0.253	0.290	0.290	0.295	3,256	0.2917	1.61%
2022-05-04	0	0.310	0.275	0.310	-	-	0	0	-	0.286	0.253	0.286	-	-	0	-	0.00%
2022-05-03	0	0.310	0.285	0.310	0.290	0.320	67,000	19,460	0.2904	0.286	0.263	0.286	0.267	0.295	72,722	0.2676	5.08%
2022-04-29	0	0.295	0.255	0.295	0.295	0.295	1,000	295	0.2950	0.272	0.235	0.272	0.272	0.272	1,085	0.2718	-1.67%
2022-04-28	0	0.300	0.275	0.300	-	-	0	0	-	0.276	0.253	0.276	-	-	0	-	0.00%
2022-04-27	0	0.300	0.275	0.300	-	-	0	0	-	0.276	0.253	0.276	-	-	0	-	0.00%
2022-04-26	0	0.300	0.275	0.300	0.300	0.305	4,000	1,215	0.3038	0.276	0.253	0.276	0.276	0.281	4,342	0.2798	1.69%
2022-04-25	0	0.295	0.275	0.300	0.275	0.305	63,000	17,420	0.2765	0.272	0.253	0.276	0.253	0.281	68,381	0.2547	5.36%
2022-04-22	0	0.280	0.280	0.295	0.280	0.305	62,000	17,435	0.2812	0.258	0.258	0.272	0.258	0.281	67,295	0.2591	-1.75%
2022-04-21	0	0.285	0.280	0.285	0.285	0.285	34,000	9,690	0.2850	0.263	0.258	0.263	0.263	0.263	36,904	0.2626	-6.56%
2022-04-20	0	0.305	0.285	0.305	-	-	0	0	-	0.281	0.263	0.281	-	-	0	-	-3.17%
2022-04-19	0	0.315	0.285	0.315	0.285	0.315	258,000	73,680	0.2856	0.290	0.263	0.290	0.263	0.290	280,036	0.2631	6.78%
2022-04-14	0	0.295	0.275	0.295	0.295	0.315	76,000	22,650	0.2980	0.272	0.253	0.272	0.272	0.290	82,491	0.2746	1.72%
2022-04-13	0	0.290	0.280	0.290	-	-	0	0	-	0.267	0.258	0.267	-	-	0	-	-4.92%
2022-04-12	0	0.305	0.280	0.305	-	-	0	0	-	0.281	0.258	0.281	-	-	0	-	0.00%
2022-04-11	0	0.305	0.285	0.305	-	-	2,000	610	0.3050	0.281	0.263	0.281	-	-	2,171	0.2810	-3.17%
2022-04-08	0	0.315	0.295	0.315	0.315	0.315	10,000	3,150	0.3150	0.290	0.272	0.290	0.290	0.290	10,854	0.2902	1.61%
2022-04-07	0	0.310	0.295	0.310	-	-	0	0	-	0.286	0.272	0.286	-	-	0	-	-3.12%
2022-04-06	0	0.320	0.300	0.320	0.295	0.320	203,000	59,950	0.2953	0.295	0.276	0.295	0.272	0.295	220,338	0.2721	3.23%
2022-04-04	0	0.310	0.280	0.310	0.310	0.325	10,000	3,180	0.3180	0.286	0.258	0.286	0.286	0.299	10,854	0.2930	1.64%
2022-04-01	0	0.305	0.295	0.310	0.280	0.330	392,000	122,360	0.3121	0.281	0.272	0.286	0.258	0.304	425,480	0.2876	-3.17%
2022-03-31	0	0.315	0.290	0.315	0.280	0.330	574,000	166,280	0.2897	0.290	0.267	0.290	0.258	0.304	623,025	0.2669	10.53%
2022-03-30	0	0.285	0.285	0.300	0.270	0.300	540,000	155,090	0.2872	0.263	0.263	0.276	0.249	0.276	586,121	0.2646	-6.56%
2022-03-29	0	0.305	0.290	0.310	0.290	0.310	214,000	62,515	0.2921	0.281	0.267	0.286	0.267	0.286	232,278	0.2691	-4.69%
2022-03-28	0	0.320	0.285	0.320	0.300	0.355	170,000	51,915	0.3054	0.295	0.263	0.295	0.276	0.327	184,520	0.2814	-3.03%
2022-03-25	0	0.330	0.310	0.330	0.340	0.355	34,000	11,575	0.3404	0.304	0.286	0.304	0.313	0.327	36,904	0.3137	-1.49%
2022-03-24	0	0.335	0.320	0.335	0.330	0.345	168,000	55,515	0.3304	0.309	0.295	0.309	0.304	0.318	182,349	0.3044	1.52%
2022-03-23	0	0.330	0.310	0.330	0.310	0.335	324,000	104,130	0.3214	0.304	0.286	0.304	0.286	0.309	351,673	0.2961	6.45%
2022-03-22	0	0.310	0.310	0.315	0.305	0.325	63,000	19,775	0.3139	0.286	0.286	0.290	0.281	0.299	68,381	0.2892	-3.12%
2022-03-21	0	0.320	0.300	0.320	0.335	0.335	10,000	3,350	0.3350	0.295	0.276	0.295	0.309	0.309	10,854	0.3086	6.67%
2022-03-18	0	0.300	0.295	0.300	0.295	0.330	325,000	97,795	0.3009	0.276	0.272	0.276	0.272	0.304	352,758	0.2772	-7.69%
2022-03-17	0	0.325	0.300	0.325	0.300	0.330	70,000	21,535	0.3076	0.299	0.276	0.299	0.276	0.304	75,979	0.2834	10.17%
2022-03-16	0	0.295	0.290	0.295	0.290	0.295	139,000	40,485	0.2913	0.272	0.267	0.272	0.267	0.272	150,872	0.2683	0.00%
2022-03-15	0	0.295	0.290	0.300	0.280	0.315	283,000	81,585	0.2883	0.272	0.267	0.276	0.258	0.290	307,171	0.2656	1.72%
2022-03-14	0	0.290	0.290	0.300	0.290	0.355	426,000	135,300	0.3176	0.267	0.267	0.276	0.267	0.327	462,384	0.2926	-18.31%
2022-03-11	0	0.355	0.345	0.360	0.350	0.360	2,000	710	0.3550	0.327	0.318	0.332	0.322	0.332	2,171	0.3271	0.00%
2022-03-10	0	0.355	0.340	0.355	-	-	0	0	-	0.327	0.313	0.327	-	-	0	-	0.00%
2022-03-09	0	0.355	0.345	0.360	0.345	0.370	150,000	53,820	0.3588	0.327	0.318	0.332	0.318	0.341	162,811	0.3306	-2.74%
2022-03-08	0	0.365	0.360	0.370	0.355	0.370	17,000	6,130	0.3606	0.336	0.332	0.341	0.327	0.341	18,452	0.3322	2.82%
2022-03-07	0	0.355	0.355	0.360	0.355	0.370	91,000	32,770	0.3601	0.327	0.327	0.332	0.327	0.341	98,772	0.3318	-4.05%
2022-03-04	0	0.370	0.360	0.375	0.360	0.375	276,000	102,830	0.3726	0.341	0.332	0.345	0.332	0.345	299,573	0.3433	-2.63%
2022-03-03	0	0.380	0.370	0.380	0.365	0.390	131,000	48,900	0.3733	0.350	0.341	0.350	0.336	0.359	142,189	0.3439	2.70%
2022-03-02	0	0.370	0.360	0.375	0.360	0.380	65,000	23,740	0.3652	0.341	0.332	0.345	0.332	0.350	70,552	0.3365	0.00%
2022-03-01	0	0.370	0.370	0.380	0.365	0.370	68,000	25,135	0.3696	0.341	0.341	0.350	0.336	0.341	73,808	0.3405	-2.63%
2022-02-28	0	0.380	0.370	0.385	0.360	0.385	89,000	32,475	0.3649	0.350	0.341	0.355	0.332	0.355	96,601	0.3362	0.00%
2022-02-25	0	0.380	0.370	0.380	0.360	0.400	99,000	37,590	0.3797	0.350	0.341	0.350	0.332	0.369	107,456	0.3498	4.11%
2022-02-24	0	0.365	0.355	0.365	0.355	0.365	4,000	1,440	0.3600	0.336	0.327	0.336	0.327	0.336	4,342	0.3317	-1.35%
2022-02-23	0	0.370	0.360	0.370	-	-	0	0	-	0.341	0.332	0.341	-	-	0	-	0.00%
2022-02-22	0	0.370	0.365	0.370	0.370	0.370	46,000	17,020	0.3700	0.341	0.336	0.341	0.341	0.341	49,929	0.3409	-2.63%
2022-02-21	0	0.380	0.370	0.380	-	-	0	0	-	0.350	0.341	0.350	-	-	0	-	0.00%
2022-02-18	0	0.380	0.370	0.380	0.370	0.385	60,000	22,515	0.3753	0.350	0.341	0.350	0.341	0.355	65,125	0.3457	0.00%
2022-02-17	0	0.380	0.375	0.380	0.380	0.380	104,000	39,520	0.3800	0.350	0.345	0.350	0.350	0.350	112,883	0.3501	-1.30%
2022-02-16	0	0.385	0.385	0.390	-	-	0	0	-	0.355	0.355	0.359	-	-	0	-	0.00%
2022-02-15	0	0.385	0.370	0.385	0.370	0.400	225,000	85,520	0.3801	0.355	0.341	0.355	0.341	0.369	244,217	0.3502	-1.28%
2022-02-14	0	0.390	0.375	0.400	0.400	0.400	42,000	16,800	0.4000	0.359	0.345	0.369	0.369	0.369	45,587	0.3685	-2.50%
2022-02-11	0	0.400	0.375	0.400	0.385	0.405	21,000	8,105	0.3860	0.369	0.345	0.369	0.355	0.373	22,794	0.3556	2.56%
2022-02-10	0	0.390	0.380	0.400	0.400	0.400	6,000	2,400	0.4000	0.359	0.350	0.369	0.369	0.369	6,512	0.3685	-1.27%
2022-02-09	0	0.395	0.375	0.395	0.375	0.395	123,000	47,585	0.3869	0.364	0.345	0.364	0.345	0.364	133,505	0.3564	3.95%
2022-02-08	0	0.380	0.370	0.400	0.370	0.380	182,000	68,350	0.3755	0.350	0.341	0.369	0.341	0.350	197,544	0.3460	0.00%
2022-02-07	0	0.380	0.380	0.400	0.370	0.395	293,000	109,130	0.3725	0.350	0.350	0.369	0.341	0.364	318,025	0.3431	-1.30%
2022-02-04	0	0.385	0.385	0.400	0.375	0.385	153,000	58,075	0.3796	0.355	0.355	0.369	0.345	0.355	166,068	0.3497	4.05%
2022-01-31	0	0.370	0.360	0.380	0.355	0.380	51,000	19,055	0.3736	0.341	0.332	0.350	0.327	0.350	55,356	0.3442	0.00%
2022-01-28	0	0.370	0.370	0.380	0.370	0.380	403,000	149,495	0.3710	0.341	0.341	0.350	0.341	0.350	437,420	0.3418	-2.63%
2022-01-27	0	0.380	0.370	0.380	0.370	0.380	186,000	68,830	0.3701	0.350	0.341	0.350	0.341	0.350	201,886	0.3409	0.00%
2022-01-26	0	0.380	0.375	0.385	0.380	0.380	134,000	50,920	0.3800	0.350	0.345	0.355	0.350	0.350	145,445	0.3501	0.00%
2022-01-25	0	0.380	0.375	0.380	0.380	0.390	232,000	88,595	0.3819	0.350	0.345	0.350	0.350	0.359	251,815	0.3518	-2.56%
2022-01-24	0	0.390	0.390	0.395	0.390	0.390	31,000	12,090	0.3900	0.359	0.359	0.364	0.359	0.359	33,648	0.3593	0.00%
2022-01-21	0	0.390	0.385	0.390	0.380	0.390	185,000	71,495	0.3865	0.359	0.355	0.359	0.350	0.359	200,801	0.3560	0.00%
2022-01-20	0	0.390	0.380	0.390	0.380	0.410	138,000	53,335	0.3865	0.359	0.350	0.359	0.350	0.378	149,786	0.3561	-2.50%
2022-01-19	0	0.400	0.385	0.400	0.380	0.415	292,000	113,610	0.3891	0.369	0.355	0.369	0.350	0.382	316,940	0.3585	3.90%
2022-01-18	0	0.385	0.380	0.385	0.380	0.385	5,000	1,910	0.3820	0.355	0.350	0.355	0.350	0.355	5,427	0.3519	-2.53%
2022-01-17	0	0.395	0.380	0.405	-	-	0	0	-	0.364	0.350	0.373	-	-	0	-	0.00%
2022-01-14	0	0.395	0.385	0.395	0.385	0.395	103,000	40,070	0.3890	0.364	0.355	0.364	0.355	0.364	111,797	0.3584	1.28%
2022-01-13	0	0.390	0.385	0.405	0.390	0.405	132,000	51,505	0.3902	0.359	0.355	0.373	0.359	0.373	143,274	0.3595	-4.88%
2022-01-12	0	0.410	0.390	0.410	0.390	0.410	5,000	2,030	0.4060	0.378	0.359	0.378	0.359	0.378	5,427	0.3741	0.00%
2022-01-11	0	0.410	0.390	0.410	0.390	0.415	46,000	18,260	0.3970	0.378	0.359	0.378	0.359	0.382	49,929	0.3657	-2.38%
2022-01-10	0	0.420	0.400	0.420	0.405	0.420	30,000	12,250	0.4083	0.387	0.369	0.387	0.373	0.387	32,562	0.3762	5.00%
2022-01-07	0	0.400	0.390	0.400	0.390	0.400	126,000	49,765	0.3950	0.369	0.359	0.369	0.359	0.369	136,762	0.3639	1.27%
2022-01-06	0	0.395	0.390	0.400	0.395	0.420	262,000	104,790	0.4000	0.364	0.359	0.369	0.364	0.387	284,377	0.3685	-5.95%
2022-01-05	0	0.420	0.405	0.420	0.395	0.425	43,000	17,510	0.4072	0.387	0.373	0.387	0.364	0.392	46,673	0.3752	2.44%
2022-01-04	0	0.410	0.400	0.410	0.400	0.415	13,000	5,245	0.4035	0.378	0.369	0.378	0.369	0.382	14,110	0.3717	-1.20%
2022-01-03	0	0.415	0.400	0.415	0.400	0.420	191,000	78,340	0.4102	0.382	0.369	0.382	0.369	0.387	207,313	0.3779	-1.19%
2021-12-31	0	0.420	0.400	0.420	0.420	0.425	60,000	25,245	0.4208	0.387	0.369	0.387	0.387	0.392	65,125	0.3876	0.00%
2021-12-30	0	0.420	0.400	0.420	0.395	0.420	108,000	45,330	0.4197	0.387	0.369	0.387	0.364	0.387	117,224	0.3867	2.44%
2021-12-29	0	0.410	0.400	0.410	0.400	0.420	355,000	142,410	0.4012	0.378	0.369	0.378	0.369	0.387	385,320	0.3696	3.80%
2021-12-28	0	0.395	0.380	0.390	0.385	0.410	80,000	31,430	0.3929	0.364	0.350	0.359	0.355	0.378	86,833	0.3620	-5.95%
2021-12-24	0	0.420	0.385	0.420	0.420	0.420	1,000	420	0.4200	0.387	0.355	0.387	0.387	0.387	1,085	0.3870	3.70%
2021-12-23	0	0.405	0.390	0.405	0.385	0.420	105,000	44,060	0.4196	0.373	0.359	0.373	0.355	0.387	113,968	0.3866	-1.22%
2021-12-22	0	0.410	0.395	0.410	0.410	0.415	56,000	23,190	0.4141	0.378	0.364	0.378	0.378	0.382	60,783	0.3815	0.00%
2021-12-21	0	0.410	0.395	0.410	0.380	0.415	177,000	69,600	0.3932	0.378	0.364	0.378	0.350	0.382	192,117	0.3623	2.50%
2021-12-20	0	0.400	0.380	0.400	0.380	0.400	89,000	33,890	0.3808	0.369	0.350	0.369	0.350	0.369	96,601	0.3508	0.00%
2021-12-17	0	0.400	0.400	0.415	0.400	0.405	188,000	75,210	0.4001	0.369	0.369	0.382	0.369	0.373	204,057	0.3686	0.00%
2021-12-16	0	0.400	0.400	0.410	0.380	0.425	1,144,000	457,670	0.4001	0.369	0.369	0.378	0.350	0.392	1,241,708	0.3686	-5.88%
2021-12-15	0	0.425	0.415	0.425	0.400	0.440	566,000	239,430	0.4230	0.392	0.382	0.392	0.369	0.405	614,342	0.3897	6.25%
2021-12-14	0	0.400	0.400	0.410	0.400	0.410	168,000	67,210	0.4001	0.369	0.369	0.378	0.369	0.378	182,349	0.3686	-2.44%
2021-12-13	0	0.410	0.405	0.410	0.410	0.430	128,000	52,865	0.4130	0.378	0.373	0.378	0.378	0.396	138,932	0.3805	-3.53%
2021-12-10	0	0.425	0.415	0.425	0.415	0.435	164,000	68,610	0.4184	0.392	0.382	0.392	0.382	0.401	178,007	0.3854	0.00%
2021-12-09	0	0.425	0.405	0.425	0.400	0.430	212,000	88,615	0.4180	0.392	0.373	0.392	0.369	0.396	230,107	0.3851	1.19%
2021-12-08	0	0.420	0.410	0.430	0.410	0.440	84,000	35,440	0.4219	0.387	0.378	0.396	0.378	0.405	91,174	0.3887	-2.33%
2021-12-07	0	0.430	0.410	0.430	0.435	0.435	10,000	4,350	0.4350	0.396	0.378	0.396	0.401	0.401	10,854	0.4008	0.00%
2021-12-06	0	0.430	0.410	0.430	0.415	0.440	335,000	142,170	0.4244	0.396	0.378	0.396	0.382	0.405	363,612	0.3910	0.00%
2021-12-03	0	0.430	0.415	0.430	0.415	0.435	866,000	362,905	0.4191	0.396	0.382	0.396	0.382	0.401	939,964	0.3861	-1.15%
2021-12-02	0	0.435	0.415	0.435	0.395	0.460	623,000	265,800	0.4266	0.401	0.382	0.401	0.364	0.424	676,210	0.3931	8.75%
2021-12-01	0	0.400	0.385	0.400	-	-	0	0	-	0.369	0.355	0.369	-	-	0	-	0.00%
2021-11-30	0	0.400	0.385	0.400	0.400	0.425	94,000	37,650	0.4005	0.369	0.355	0.369	0.369	0.392	102,028	0.3690	0.00%
2021-11-29	0	0.400	0.385	0.400	0.425	0.425	10,000	4,250	0.4250	0.369	0.355	0.369	0.392	0.392	10,854	0.3916	0.00%
2021-11-26	0	0.400	0.400	0.410	0.400	0.425	261,000	107,665	0.4125	0.369	0.369	0.378	0.369	0.392	283,292	0.3800	-3.61%
2021-11-25	0	0.415	0.400	0.420	-	-	0	0	-	0.382	0.369	0.387	-	-	0	-	-1.19%
2021-11-24	0	0.420	0.400	0.420	0.385	0.430	126,000	49,925	0.3962	0.387	0.369	0.387	0.355	0.396	136,762	0.3651	5.00%
2021-11-23	0	0.400	0.385	0.405	0.380	0.400	30,000	11,620	0.3873	0.369	0.355	0.373	0.350	0.369	32,562	0.3569	-2.44%
2021-11-22	0	0.410	0.385	0.415	0.415	0.415	21,000	8,715	0.4150	0.378	0.355	0.382	0.382	0.382	22,794	0.3823	0.00%
2021-11-19	0	0.410	0.395	0.420	0.420	0.420	21,000	8,820	0.4200	0.378	0.364	0.387	0.387	0.387	22,794	0.3870	0.00%
2021-11-18	0	0.410	0.400	0.420	0.395	0.420	147,000	59,005	0.4014	0.378	0.369	0.387	0.364	0.387	159,555	0.3698	5.13%
2021-11-17	0	0.390	0.385	0.400	0.390	0.400	147,000	57,710	0.3926	0.359	0.355	0.369	0.359	0.369	159,555	0.3617	0.00%
2021-11-16	0	0.390	0.375	0.390	-	-	0	0	-	0.359	0.345	0.359	-	-	0	-	0.00%
2021-11-15	0	0.390	0.375	0.395	-	-	0	0	-	0.359	0.345	0.364	-	-	0	-	-1.27%
2021-11-12	0	0.395	0.385	0.395	0.390	0.395	33,000	12,875	0.3902	0.364	0.355	0.364	0.359	0.364	35,819	0.3595	1.28%
2021-11-11	0	0.390	0.375	0.395	-	-	0	0	-	0.359	0.345	0.364	-	-	0	-	-1.27%
2021-11-10	0	0.395	0.375	0.400	0.380	0.400	33,000	12,560	0.3806	0.364	0.345	0.369	0.350	0.369	35,819	0.3507	3.95%
2021-11-09	0	0.380	0.380	0.400	0.380	0.400	54,000	20,540	0.3804	0.350	0.350	0.369	0.350	0.369	58,612	0.3504	0.00%
2021-11-08	0	0.380	0.375	0.400	0.370	0.400	46,000	17,400	0.3783	0.350	0.345	0.369	0.341	0.369	49,929	0.3485	0.00%
2021-11-05	0	0.380	0.380	0.400	0.380	0.400	173,000	65,780	0.3802	0.350	0.350	0.369	0.350	0.369	187,776	0.3503	-3.80%
2021-11-04	0	0.395	0.385	0.395	0.375	0.400	409,000	157,440	0.3849	0.364	0.355	0.364	0.345	0.369	443,932	0.3546	-2.47%
2021-11-03	0	0.405	0.390	0.405	0.390	0.405	26,000	10,155	0.3906	0.373	0.359	0.373	0.359	0.373	28,221	0.3598	5.19%
2021-11-02	0	0.385	0.385	0.405	0.385	0.415	494,000	199,075	0.4030	0.355	0.355	0.373	0.355	0.382	536,192	0.3713	-3.75%
2021-11-01	0	0.400	0.400	0.410	0.400	0.400	15,000	6,000	0.4000	0.369	0.369	0.378	0.369	0.369	16,281	0.3685	-2.44%
2021-10-29	0	0.410	0.410	0.425	0.410	0.415	138,000	56,730	0.4111	0.378	0.378	0.392	0.378	0.382	149,786	0.3787	-1.20%
2021-10-28	0	0.415	0.415	0.430	0.415	0.440	361,000	153,310	0.4247	0.382	0.382	0.396	0.382	0.405	391,833	0.3913	-5.68%
2021-10-27	0	0.440	0.420	0.440	0.410	0.445	394,000	165,615	0.4203	0.405	0.387	0.405	0.378	0.410	427,651	0.3873	7.32%
2021-10-26	0	0.410	0.410	0.415	0.410	0.430	79,000	32,730	0.4143	0.378	0.378	0.382	0.378	0.396	85,747	0.3817	-4.65%
2021-10-25	0	0.430	0.420	0.430	0.425	0.430	93,000	39,880	0.4288	0.396	0.387	0.396	0.392	0.396	100,943	0.3951	0.00%
2021-10-22	0	0.430	0.420	0.450	-	-	0	0	-	0.396	0.387	0.415	-	-	0	-	0.00%
2021-10-21	0	0.430	0.430	0.460	0.430	0.450	149,000	64,170	0.4307	0.396	0.396	0.424	0.396	0.415	161,726	0.3968	-3.37%
2021-10-20	0	0.445	0.425	0.450	0.425	0.455	347,000	154,795	0.4461	0.410	0.392	0.415	0.392	0.419	376,637	0.4110	2.30%
2021-10-19	0	0.435	0.430	0.435	0.420	0.450	165,000	71,270	0.4319	0.401	0.396	0.401	0.387	0.415	179,093	0.3980	4.82%
2021-10-18	0	0.415	0.415	0.450	0.410	0.415	2,000	825	0.4125	0.382	0.382	0.415	0.378	0.382	2,171	0.3800	-8.79%
2021-10-15	0	0.455	0.420	0.455	0.455	0.460	24,000	10,970	0.4571	0.419	0.387	0.419	0.419	0.424	26,050	0.4211	3.41%
2021-10-12	0	0.440	0.410	0.440	0.430	0.440	11,000	4,740	0.4309	0.405	0.378	0.405	0.396	0.405	11,940	0.3970	0.00%
2021-10-11	0	0.440	0.425	0.440	0.425	0.440	100,000	43,155	0.4316	0.405	0.392	0.405	0.392	0.405	108,541	0.3976	0.00%
2021-10-08	0	0.440	0.420	0.445	0.420	0.445	100,000	42,225	0.4223	0.405	0.387	0.410	0.387	0.410	108,541	0.3890	-1.12%
2021-10-07	0	0.445	0.425	0.445	0.405	0.450	548,000	238,860	0.4359	0.410	0.392	0.410	0.373	0.415	594,804	0.4016	7.23%
2021-10-06	0	0.415	0.415	0.430	0.405	0.430	39,000	16,245	0.4165	0.382	0.382	0.396	0.373	0.396	42,331	0.3838	-4.60%
2021-10-05	0	0.435	0.410	0.440	0.400	0.440	479,000	196,345	0.4099	0.401	0.378	0.405	0.369	0.405	519,911	0.3777	6.10%
2021-10-04	0	0.410	0.405	0.410	0.410	0.440	555,000	231,495	0.4171	0.378	0.373	0.378	0.378	0.405	602,402	0.3843	-6.82%
2021-09-30	0	0.440	0.425	0.445	0.425	0.445	79,000	33,675	0.4263	0.405	0.392	0.410	0.392	0.410	85,747	0.3927	-1.12%
2021-09-29	0	0.445	0.425	0.450	0.420	0.450	194,000	83,645	0.4312	0.410	0.392	0.415	0.387	0.415	210,569	0.3972	-3.26%
2021-09-28	0	0.460	0.440	0.460	0.435	0.470	47,000	21,685	0.4614	0.424	0.405	0.424	0.401	0.433	51,014	0.4251	2.22%
2021-09-27	0	0.450	0.450	0.465	0.450	0.485	239,000	111,800	0.4678	0.415	0.415	0.428	0.415	0.447	259,413	0.4310	-3.23%
2021-09-24	0	0.465	0.445	0.465	-	-	0	0	-	0.428	0.410	0.428	-	-	0	-	-2.11%
2021-09-23	0	0.475	0.475	0.480	0.435	0.490	1,102,000	503,720	0.4571	0.438	0.438	0.442	0.401	0.451	1,196,121	0.4211	13.10%
2021-09-21	0	0.420	0.420	0.435	0.415	0.440	224,000	93,430	0.4171	0.387	0.387	0.401	0.382	0.405	243,132	0.3843	0.00%
2021-09-20	0	0.420	0.415	0.440	0.410	0.460	1,393,000	599,890	0.4306	0.387	0.382	0.405	0.378	0.424	1,511,975	0.3968	-11.58%
2021-09-17	0	0.475	0.455	0.480	0.460	0.485	274,000	130,115	0.4749	0.438	0.419	0.442	0.424	0.447	297,402	0.4375	3.26%
2021-09-16	0	0.460	0.455	0.460	0.460	0.480	544,000	252,940	0.4650	0.424	0.419	0.424	0.424	0.442	590,463	0.4284	-4.17%
2021-09-15	0	0.480	0.475	0.490	0.475	0.490	502,000	240,895	0.4799	0.442	0.438	0.451	0.438	0.451	544,875	0.4421	-1.03%
2021-09-14	0	0.485	0.480	0.485	0.485	0.520	572,000	285,725	0.4995	0.447	0.442	0.447	0.447	0.479	620,854	0.4602	-2.02%
2021-09-13	0	0.495	0.485	0.495	0.475	0.495	354,000	171,540	0.4846	0.456	0.447	0.456	0.438	0.456	384,235	0.4464	2.06%
2021-09-10	0	0.485	0.475	0.485	0.480	0.490	662,000	319,725	0.4830	0.447	0.438	0.447	0.442	0.451	718,541	0.4450	-2.02%
2021-09-09	0	0.495	0.475	0.500	0.470	0.495	462,000	221,520	0.4795	0.456	0.438	0.461	0.433	0.456	501,459	0.4418	-1.00%
2021-09-08	0	0.500	0.490	0.500	0.490	0.500	252,000	123,885	0.4916	0.461	0.451	0.461	0.451	0.461	273,523	0.4529	0.00%
2021-09-07	0	0.500	0.495	0.510	0.480	0.510	834,000	414,460	0.4970	0.461	0.456	0.470	0.442	0.470	905,231	0.4578	0.00%
2021-09-06	0	0.500	0.500	0.510	0.480	0.510	465,000	227,850	0.4900	0.461	0.461	0.470	0.442	0.470	504,715	0.4514	2.04%
2021-09-03	0	0.490	0.490	0.495	0.490	0.510	1,462,000	730,580	0.4997	0.451	0.451	0.456	0.451	0.470	1,586,868	0.4604	-2.00%
2021-09-02	0	0.500	0.495	0.500	0.450	0.520	8,233,000	3,986,750	0.4842	0.461	0.456	0.461	0.415	0.479	8,936,174	0.4461	-5.66%
2021-09-01	0	0.530	0.520	0.530	0.510	0.550	604,000	319,070	0.5283	0.488	0.479	0.488	0.470	0.507	655,587	0.4867	1.92%
2021-08-31	0	0.520	0.510	0.520	0.510	0.570	1,630,000	855,660	0.5249	0.479	0.470	0.479	0.470	0.525	1,769,217	0.4836	-3.70%
2021-08-30	0	0.540	0.540	0.550	0.510	0.570	1,541,000	837,080	0.5432	0.498	0.498	0.507	0.470	0.525	1,672,616	0.5005	5.88%
2021-08-27	0	0.510	0.500	0.510	0.500	0.530	1,732,000	893,090	0.5156	0.470	0.461	0.470	0.461	0.488	1,879,929	0.4751	-1.92%
2021-08-26	0	0.520	0.520	0.540	0.510	0.590	4,500,000	2,473,440	0.5497	0.479	0.479	0.498	0.470	0.544	4,884,342	0.5064	-7.14%
2021-08-25	0	0.560	0.540	0.560	0.540	0.630	7,982,000	4,597,730	0.5760	0.516	0.498	0.516	0.498	0.580	8,663,737	0.5307	-6.67%
2021-08-24	0	0.600	0.590	0.600	0.580	0.650	4,122,000	2,465,650	0.5982	0.553	0.544	0.553	0.534	0.599	4,474,057	0.5511	-7.69%
2021-08-23	0	0.650	0.640	0.650	0.500	0.680	10,021,000	6,133,420	0.6121	0.599	0.590	0.599	0.461	0.626	10,876,886	0.5639	25.00%
2021-08-20	0	0.520	0.520	0.530	0.480	0.560	3,007,000	1,541,965	0.5128	0.479	0.479	0.488	0.442	0.516	3,263,826	0.4724	-7.14%
2021-08-19	0	0.560	0.550	0.560	0.530	0.640	5,557,000	3,176,210	0.5716	0.516	0.507	0.516	0.488	0.590	6,031,619	0.5266	-5.08%
2021-08-18	0	0.590	0.580	0.590	0.470	0.610	9,903,000	5,545,110	0.5599	0.544	0.534	0.544	0.433	0.562	10,748,808	0.5159	24.21%
2021-08-17	0	0.475	0.460	0.480	0.465	0.480	12,000	5,745	0.4788	0.438	0.424	0.442	0.428	0.442	13,025	0.4411	1.06%
2021-08-16	0	0.470	0.465	0.480	0.460	0.470	167,300	78,291	0.4680	0.433	0.428	0.442	0.424	0.433	181,589	0.4311	-1.05%
2021-08-13	0	0.475	0.465	0.480	0.475	0.495	497,000	240,455	0.4838	0.438	0.428	0.442	0.438	0.456	539,448	0.4457	-2.06%
2021-08-12	0	0.485	0.480	0.485	0.465	0.495	687,000	329,925	0.4802	0.447	0.442	0.447	0.428	0.456	745,676	0.4425	2.11%
2021-08-11	0	0.475	0.465	0.480	0.445	0.485	208,000	97,880	0.4706	0.438	0.428	0.442	0.410	0.447	225,765	0.4335	0.00%
2021-08-10	0	0.475	0.445	0.490	0.450	0.480	47,000	21,180	0.4506	0.438	0.410	0.451	0.415	0.442	51,014	0.4152	-2.06%
2021-08-09	0	0.485	0.445	0.485	0.485	0.485	91,000	44,135	0.4850	0.447	0.410	0.447	0.447	0.447	98,772	0.4468	0.00%
2021-08-06	0	0.485	0.465	0.485	0.445	0.485	174,000	81,640	0.4692	0.447	0.428	0.447	0.410	0.447	188,861	0.4323	3.19%
2021-08-05	0	0.470	0.470	0.485	0.440	0.480	117,000	52,930	0.4524	0.433	0.433	0.447	0.405	0.442	126,993	0.4168	-2.08%
2021-08-04	0	0.480	0.475	0.480	0.475	0.495	316,000	153,300	0.4851	0.442	0.438	0.442	0.438	0.456	342,989	0.4470	-2.04%
2021-08-03	0	0.490	0.480	0.490	0.485	0.520	1,418,000	700,830	0.4942	0.451	0.442	0.451	0.447	0.479	1,539,110	0.4553	0.00%
2021-08-02	0	0.490	0.470	0.480	0.410	0.510	996,000	470,400	0.4723	0.451	0.433	0.442	0.378	0.470	1,081,068	0.4351	15.29%
2021-07-30	0	0.425	0.390	0.430	0.395	0.430	124,000	51,745	0.4173	0.392	0.359	0.396	0.364	0.396	134,591	0.3845	3.66%
2021-07-29	0	0.410	0.395	0.410	0.390	0.430	48,000	19,540	0.4071	0.378	0.364	0.378	0.359	0.396	52,100	0.3751	6.49%
2021-07-28	0	0.385	0.365	0.390	0.360	0.410	194,000	73,555	0.3791	0.355	0.336	0.359	0.332	0.378	210,569	0.3493	0.00%
2021-07-27	0	0.385	0.385	0.390	0.380	0.410	152,000	59,760	0.3932	0.355	0.355	0.359	0.350	0.378	164,982	0.3622	-4.94%
2021-07-26	0	0.405	0.395	0.405	0.390	0.415	266,000	106,350	0.3998	0.373	0.364	0.373	0.359	0.382	288,719	0.3684	-2.41%
2021-07-23	0	0.415	0.410	0.415	0.400	0.415	690,000	280,315	0.4063	0.382	0.378	0.382	0.369	0.382	748,932	0.3743	-3.49%
2021-07-22	0	0.430	0.425	0.430	0.425	0.445	256,000	110,120	0.4302	0.396	0.392	0.396	0.392	0.410	277,865	0.3963	-3.37%
2021-07-21	0	0.445	0.430	0.445	0.430	0.450	174,000	76,570	0.4401	0.410	0.396	0.410	0.396	0.415	188,861	0.4054	2.30%
2021-07-20	0	0.435	0.435	0.440	0.425	0.430	137,000	58,275	0.4254	0.401	0.401	0.405	0.392	0.396	148,701	0.3919	-2.25%
2021-07-19	0	0.445	0.445	0.450	0.440	0.445	50,000	22,055	0.4411	0.410	0.410	0.415	0.405	0.410	54,270	0.4064	-3.26%
2021-07-16	0	0.460	0.445	0.460	-	-	0	0	-	0.424	0.410	0.424	-	-	0	-	0.00%
2021-07-15	0	0.460	0.445	0.460	-	-	0	0	-	0.424	0.410	0.424	-	-	0	-	0.00%
2021-07-14	0	0.460	0.455	0.460	-	-	0	0	-	0.424	0.419	0.424	-	-	0	-	0.00%
2021-07-13	0	0.460	0.450	0.460	0.445	0.460	60,000	26,880	0.4480	0.424	0.415	0.424	0.410	0.424	65,125	0.4127	2.22%
2021-07-12	0	0.450	0.445	0.450	0.445	0.450	24,000	10,710	0.4463	0.415	0.410	0.415	0.410	0.415	26,050	0.4111	-1.10%
2021-07-09	0	0.455	0.440	0.455	0.440	0.455	21,000	9,255	0.4407	0.419	0.405	0.419	0.405	0.419	22,794	0.4060	0.00%
2021-07-08	0	0.455	0.440	0.455	0.440	0.455	126,000	55,855	0.4433	0.419	0.405	0.419	0.405	0.419	136,762	0.4084	-1.09%
2021-07-07	0	0.460	0.440	0.460	0.460	0.460	6,000	2,660	0.4433	0.424	0.405	0.424	0.424	0.424	6,512	0.4084	0.00%
2021-07-06	0	0.460	0.445	0.460	0.445	0.460	14,000	6,245	0.4461	0.424	0.410	0.424	0.410	0.424	15,196	0.4110	3.37%
2021-07-05	0	0.445	0.435	0.450	0.445	0.455	109,000	49,585	0.4549	0.410	0.401	0.415	0.410	0.419	118,310	0.4191	-1.11%
2021-07-02	0	0.450	0.435	0.450	0.435	0.460	334,000	149,845	0.4486	0.415	0.401	0.415	0.401	0.424	362,527	0.4133	1.12%
2021-06-30	0	0.445	0.425	0.445	0.430	0.445	708,000	307,535	0.4344	0.410	0.392	0.410	0.396	0.410	768,470	0.4002	-1.11%
2021-06-29	0	0.450	0.435	0.450	0.435	0.450	130,000	57,455	0.4420	0.415	0.401	0.415	0.401	0.415	141,103	0.4072	-2.17%
2021-06-28	0	0.460	0.460	0.475	0.440	0.460	136,000	61,080	0.4491	0.424	0.424	0.438	0.405	0.424	147,616	0.4138	2.22%
2021-06-25	0	0.450	0.445	0.455	0.440	0.460	75,000	33,515	0.4469	0.415	0.410	0.419	0.405	0.424	81,406	0.4117	-1.10%
2021-06-24	0	0.455	0.450	0.470	0.450	0.465	63,000	28,665	0.4550	0.419	0.415	0.433	0.415	0.428	68,381	0.4192	-2.15%
2021-06-23	0	0.465	0.450	0.470	-	-	0	0	-	0.428	0.415	0.433	-	-	0	-	-1.06%
2021-06-22	0	0.470	0.455	0.470	0.455	0.470	117,000	53,710	0.4591	0.433	0.419	0.433	0.419	0.433	126,993	0.4229	0.00%
2021-06-21	0	0.470	0.460	0.480	0.460	0.480	64,000	29,700	0.4641	0.433	0.424	0.442	0.424	0.442	69,466	0.4275	-1.05%
2021-06-18	0	0.475	0.455	0.475	0.450	0.480	328,000	152,310	0.4644	0.438	0.419	0.438	0.415	0.442	356,014	0.4278	2.15%
2021-06-17	0	0.465	0.455	0.465	0.455	0.470	118,000	53,735	0.4554	0.428	0.419	0.428	0.419	0.433	128,078	0.4195	-1.06%
2021-06-16	0	0.470	0.450	0.475	0.455	0.475	10,000	4,600	0.4600	0.433	0.415	0.438	0.419	0.438	10,854	0.4238	-1.05%
2021-06-15	0	0.475	0.460	0.475	0.455	0.475	31,000	14,150	0.4565	0.438	0.424	0.438	0.419	0.438	33,648	0.4205	-1.04%
2021-06-11	0	0.480	0.465	0.480	0.460	0.480	352,000	162,015	0.4603	0.442	0.428	0.442	0.424	0.442	382,064	0.4241	0.00%
2021-06-10	0	0.480	0.460	0.480	0.480	0.480	45,000	21,600	0.4800	0.442	0.424	0.442	0.442	0.442	48,843	0.4422	0.00%
2021-06-09	0	0.480	0.470	0.495	0.440	0.560	4,581,000	2,267,650	0.4950	0.442	0.433	0.456	0.405	0.516	4,972,260	0.4561	1.05%
2021-06-08	0	0.475	0.470	0.485	0.470	0.470	33,000	15,510	0.4700	0.438	0.433	0.447	0.433	0.433	35,819	0.4330	-2.06%
2021-06-07	0	0.485	0.475	0.485	0.480	0.485	9,000	4,325	0.4806	0.447	0.438	0.447	0.442	0.447	9,769	0.4427	-1.02%
2021-06-04	0	0.490	0.465	0.490	0.480	0.490	315,000	154,100	0.4892	0.451	0.428	0.451	0.442	0.451	341,904	0.4507	1.03%
2021-06-03	0	0.485	0.465	0.495	0.485	0.490	12,000	5,875	0.4896	0.447	0.428	0.456	0.447	0.451	13,025	0.4511	2.11%
2021-06-02	0	0.475	0.470	0.475	0.460	0.475	264,000	124,980	0.4734	0.438	0.433	0.438	0.424	0.438	286,548	0.4362	-4.04%
2021-06-01	0	0.495	0.480	0.495	0.510	0.510	10,000	5,100	0.5100	0.456	0.442	0.456	0.470	0.470	10,854	0.4699	-1.00%
2021-05-31	0	0.500	0.470	0.500	-	-	0	0	-	0.461	0.433	0.461	-	-	0	-	0.00%
2021-05-28	0	0.500	0.460	0.500	0.470	0.500	49,000	23,150	0.4724	0.461	0.424	0.461	0.433	0.461	53,185	0.4353	6.38%
2021-05-27	0	0.470	0.470	0.490	0.470	0.495	50,000	24,630	0.4926	0.433	0.433	0.451	0.433	0.456	54,270	0.4538	-6.00%
2021-05-26	0	0.500	0.485	0.500	0.460	0.500	26,000	12,725	0.4894	0.461	0.447	0.461	0.424	0.461	28,221	0.4509	4.17%
2021-05-25	0	0.480	0.480	0.490	0.455	0.490	233,000	110,835	0.4757	0.442	0.442	0.451	0.419	0.451	252,900	0.4383	-2.04%
2021-05-24	0	0.490	0.470	0.490	0.490	0.490	51,000	24,990	0.4900	0.451	0.433	0.451	0.451	0.451	55,356	0.4514	0.00%
2021-05-21	0	0.490	0.470	0.490	0.490	0.490	10,000	4,900	0.4900	0.451	0.433	0.451	0.451	0.451	10,854	0.4514	4.26%
2021-05-20	0	0.470	0.470	0.475	0.455	0.470	41,000	18,865	0.4601	0.433	0.433	0.438	0.419	0.433	44,502	0.4239	3.30%
2021-05-18	0	0.455	0.455	0.475	0.430	0.475	338,000	153,255	0.4534	0.419	0.419	0.438	0.396	0.438	366,868	0.4177	0.00%
2021-05-17	0	0.455	0.445	0.460	0.450	0.470	117,000	53,475	0.4571	0.419	0.410	0.424	0.415	0.433	126,993	0.4211	-1.09%
2021-05-14	0	0.460	0.460	0.480	0.460	0.485	278,000	130,275	0.4686	0.424	0.424	0.442	0.424	0.447	301,744	0.4317	0.00%
2021-05-13	0	0.460	0.460	0.490	0.460	0.490	738,000	344,125	0.4663	0.424	0.424	0.451	0.424	0.451	801,032	0.4296	-7.07%
2021-05-12	0	0.495	0.480	0.495	0.495	0.495	2,000	990	0.4950	0.456	0.442	0.456	0.456	0.456	2,171	0.4560	0.00%
2021-05-11	0	0.495	0.490	0.510	0.495	0.500	116,000	57,650	0.4970	0.456	0.451	0.470	0.456	0.461	125,907	0.4579	-4.81%
2021-05-10	0	0.520	0.500	0.520	0.490	0.520	22,000	11,330	0.5150	0.479	0.461	0.479	0.451	0.479	23,879	0.4745	4.00%
2021-05-07	0	0.500	0.490	0.510	-	-	0	0	-	0.461	0.451	0.470	-	-	0	-	0.00%
2021-05-06	0	0.500	0.500	0.510	0.500	0.500	10,000	5,000	0.5000	0.461	0.461	0.470	0.461	0.461	10,854	0.4607	0.00%
2021-05-05	0	0.500	0.485	0.510	0.500	0.500	90,000	45,000	0.5000	0.461	0.447	0.470	0.461	0.461	97,687	0.4607	0.00%
2021-05-04	0	0.500	0.500	0.510	0.500	0.510	17,000	8,610	0.5065	0.461	0.461	0.470	0.461	0.470	18,452	0.4666	-1.96%
2021-05-03	0	0.510	0.510	0.520	0.495	0.510	56,000	28,080	0.5014	0.470	0.470	0.479	0.456	0.470	60,783	0.4620	3.03%
2021-04-30	0	0.495	0.495	0.510	0.490	0.530	406,000	203,175	0.5004	0.456	0.456	0.470	0.451	0.488	440,676	0.4611	-4.81%
2021-04-29	0	0.520	0.500	0.530	0.520	0.520	5,000	2,600	0.5200	0.479	0.461	0.488	0.479	0.479	5,427	0.4791	0.00%
2021-04-28	0	0.520	0.500	0.520	-	-	0	0	-	0.479	0.461	0.479	-	-	0	-	0.00%
2021-04-27	0	0.520	0.495	0.520	0.495	0.520	32,000	16,040	0.5013	0.479	0.456	0.479	0.456	0.479	34,733	0.4618	4.00%
2021-04-26	0	0.500	0.500	0.520	0.500	0.520	57,000	28,800	0.5053	0.461	0.461	0.479	0.461	0.479	61,868	0.4655	-3.85%
2021-04-23	0	0.520	0.520	0.540	0.520	0.530	121,000	63,120	0.5217	0.479	0.479	0.498	0.479	0.488	131,335	0.4806	0.00%
2021-04-22	0	0.520	0.500	0.520	0.510	0.510	4,000	2,040	0.5100	0.479	0.461	0.479	0.470	0.470	4,342	0.4699	0.00%
2021-04-21	0	0.520	0.510	0.520	0.510	0.530	223,000	115,290	0.5170	0.479	0.470	0.479	0.470	0.488	242,046	0.4763	0.00%
2021-04-20	0	0.520	0.510	0.520	0.510	0.510	1,000	510	0.5100	0.479	0.470	0.479	0.470	0.470	1,085	0.4699	0.00%
2021-04-19	0	0.520	0.495	0.520	0.495	0.520	59,000	29,385	0.4981	0.479	0.456	0.479	0.456	0.479	64,039	0.4589	1.96%
2021-04-16	0	0.510	0.510	0.520	0.495	0.520	812,000	409,005	0.5037	0.470	0.470	0.479	0.456	0.479	881,352	0.4641	0.00%
2021-04-15	0	0.510	0.500	0.510	0.500	0.520	598,000	304,250	0.5088	0.470	0.461	0.470	0.461	0.479	649,075	0.4687	-3.77%
2021-04-14	0	0.530	0.510	0.530	0.510	0.580	238,000	127,100	0.5340	0.488	0.470	0.488	0.470	0.534	258,327	0.4920	1.92%
2021-04-13	0	0.520	0.520	0.540	0.510	0.550	88,000	45,790	0.5203	0.479	0.479	0.498	0.470	0.507	95,516	0.4794	-3.70%
2021-04-12	0	0.540	0.510	0.540	0.510	0.540	182,000	93,410	0.5132	0.498	0.470	0.498	0.470	0.498	197,544	0.4729	0.00%
2021-04-09	0	0.540	0.530	0.540	0.520	0.540	94,000	49,380	0.5253	0.498	0.488	0.498	0.479	0.498	102,028	0.4840	-1.82%
2021-04-08	0	0.550	0.540	0.550	0.540	0.600	428,000	235,260	0.5497	0.507	0.498	0.507	0.498	0.553	464,555	0.5064	0.00%
2021-04-07	0	0.550	0.530	0.550	0.530	0.560	254,000	136,580	0.5377	0.507	0.488	0.507	0.488	0.516	275,694	0.4954	0.00%
2021-04-01	0	0.550	0.530	0.560	0.530	0.570	164,000	91,200	0.5561	0.507	0.488	0.516	0.488	0.525	178,007	0.5123	0.00%
2021-03-31	0	0.550	0.540	0.550	0.530	0.560	430,000	234,650	0.5457	0.507	0.498	0.507	0.488	0.516	466,726	0.5028	-3.51%
2021-03-30	0	0.570	0.550	0.570	0.550	0.580	156,000	88,020	0.5642	0.525	0.507	0.525	0.507	0.534	169,324	0.5198	-3.39%
2021-03-29	0	0.590	0.560	0.590	0.560	0.600	99,000	56,820	0.5739	0.544	0.516	0.544	0.516	0.553	107,456	0.5288	3.51%
2021-03-26	0	0.570	0.560	0.580	0.550	0.600	423,000	235,200	0.5560	0.525	0.516	0.534	0.507	0.553	459,128	0.5123	-6.56%
2021-03-25	0	0.610	0.570	0.610	0.530	0.620	1,204,000	672,790	0.5588	0.562	0.525	0.562	0.488	0.571	1,306,833	0.5148	-1.61%
2021-03-24	0	0.620	0.590	0.620	0.570	0.650	793,000	470,920	0.5938	0.571	0.544	0.571	0.525	0.599	860,730	0.5471	-3.12%
2021-03-23	0	0.640	0.620	0.640	0.620	0.650	158,000	98,630	0.6242	0.590	0.571	0.590	0.571	0.599	171,495	0.5751	-1.54%
2021-03-22	0	0.650	0.640	0.650	0.630	0.650	133,000	84,600	0.6361	0.599	0.590	0.599	0.580	0.599	144,359	0.5860	1.56%
2021-03-19	0	0.640	0.600	0.630	0.610	0.650	280,000	173,570	0.6199	0.590	0.553	0.580	0.562	0.599	303,915	0.5711	3.23%
2021-03-18	0	0.620	0.610	0.630	0.600	0.650	34,000	20,860	0.6135	0.571	0.562	0.580	0.553	0.599	36,904	0.5653	-1.59%
2021-03-17	0	0.630	0.610	0.630	0.600	0.640	326,000	199,200	0.6110	0.580	0.562	0.580	0.553	0.590	353,843	0.5630	-1.56%
2021-03-16	0	0.640	0.620	0.640	0.590	0.640	163,000	100,740	0.6180	0.590	0.571	0.590	0.544	0.590	176,922	0.5694	1.59%
2021-03-15	0	0.630	0.610	0.630	0.600	0.630	418,000	255,120	0.6103	0.580	0.562	0.580	0.553	0.580	453,701	0.5623	5.00%
2021-03-12	0	0.600	0.580	0.600	0.570	0.620	287,000	171,720	0.5983	0.553	0.534	0.553	0.525	0.571	311,512	0.5512	7.14%
2021-03-11	0	0.560	0.560	0.580	0.560	0.580	97,000	54,570	0.5626	0.516	0.516	0.534	0.516	0.534	105,285	0.5183	-1.75%
2021-03-10	0	0.570	0.570	0.580	0.570	0.580	17,000	9,720	0.5718	0.525	0.525	0.534	0.525	0.534	18,452	0.5268	-1.72%
2021-03-09	0	0.580	0.560	0.590	0.560	0.580	323,000	186,230	0.5766	0.534	0.516	0.544	0.516	0.534	350,587	0.5312	1.75%
2021-03-08	0	0.570	0.550	0.570	0.550	0.590	227,000	128,170	0.5646	0.525	0.507	0.525	0.507	0.544	246,388	0.5202	-5.00%
2021-03-05	0	0.600	0.580	0.600	0.570	0.600	349,000	201,840	0.5783	0.553	0.534	0.553	0.525	0.553	378,808	0.5328	3.45%
2021-03-04	0	0.580	0.570	0.580	0.580	0.640	992,000	592,150	0.5969	0.534	0.525	0.534	0.534	0.590	1,076,726	0.5500	-9.38%
2021-03-03	0	0.640	0.640	0.650	0.630	0.650	128,000	81,090	0.6335	0.590	0.590	0.599	0.580	0.599	138,932	0.5837	-1.54%
2021-03-02	0	0.650	0.630	0.650	0.620	0.670	351,000	224,380	0.6393	0.599	0.580	0.599	0.571	0.617	380,979	0.5890	1.56%
2021-03-01	0	0.640	0.640	0.660	0.640	0.670	256,000	167,410	0.6539	0.590	0.590	0.608	0.590	0.617	277,865	0.6025	-4.48%
2021-02-26	0	0.670	0.650	0.670	0.650	0.680	575,000	378,840	0.6589	0.617	0.599	0.617	0.599	0.626	624,110	0.6070	-4.29%
2021-02-25	0	0.700	0.670	0.700	0.670	0.710	429,000	292,770	0.6824	0.645	0.617	0.645	0.617	0.654	465,641	0.6287	1.45%
2021-02-24	0	0.690	0.660	0.700	0.650	0.720	1,026,000	704,190	0.6863	0.636	0.608	0.645	0.599	0.663	1,113,630	0.6323	-1.43%
2021-02-23	0	0.700	0.690	0.700	0.640	0.700	570,000	386,140	0.6774	0.645	0.636	0.645	0.590	0.645	618,683	0.6241	6.06%
2021-02-22	0	0.660	0.640	0.660	0.640	0.690	636,000	422,820	0.6648	0.608	0.590	0.608	0.590	0.636	690,320	0.6125	-1.49%
2021-02-19	0	0.670	0.660	0.680	0.640	0.690	599,234	401,853	0.6706	0.617	0.608	0.626	0.590	0.636	650,414	0.6178	3.08%
2021-02-18	0	0.650	0.650	0.700	0.650	0.710	1,124,000	754,200	0.6710	0.599	0.599	0.645	0.599	0.654	1,220,000	0.6182	-8.45%
2021-02-17	0	0.710	0.700	0.710	0.680	0.800	4,039,000	2,924,860	0.7242	0.654	0.645	0.654	0.626	0.737	4,383,968	0.6672	-4.05%
2021-02-16	0	0.740	0.740	0.750	0.590	0.780	8,045,000	5,592,100	0.6951	0.682	0.682	0.691	0.544	0.719	8,732,117	0.6404	29.82%
2021-02-11	0	0.570	0.540	0.570	0.540	0.600	1,476,000	816,650	0.5533	0.525	0.498	0.525	0.498	0.553	1,602,064	0.5097	0.00%
2021-02-10	0	0.570	0.550	0.570	0.520	0.650	2,690,000	1,510,880	0.5617	0.525	0.507	0.525	0.479	0.599	2,919,751	0.5175	7.55%
2021-02-09	0	0.530	0.530	0.540	0.510	0.540	478,000	249,760	0.5225	0.488	0.488	0.498	0.470	0.498	518,826	0.4814	0.00%
2021-02-08	0	0.530	0.520	0.530	0.520	0.560	134,975	71,702	0.5312	0.488	0.479	0.488	0.479	0.516	146,503	0.4894	0.00%
2021-02-05	0	0.530	0.520	0.530	0.520	0.550	361,000	189,740	0.5256	0.488	0.479	0.488	0.479	0.507	391,833	0.4842	0.00%
2021-02-04	0	0.530	0.530	0.540	0.520	0.530	295,000	153,900	0.5217	0.488	0.488	0.498	0.479	0.488	320,196	0.4806	-1.85%
2021-02-03	0	0.540	0.520	0.550	0.510	0.540	252,000	133,100	0.5282	0.498	0.479	0.507	0.470	0.498	273,523	0.4866	0.00%
2021-02-02	0	0.540	0.530	0.540	0.510	0.540	171,000	89,020	0.5206	0.498	0.488	0.498	0.470	0.498	185,605	0.4796	3.85%
2021-02-01	0	0.520	0.500	0.530	0.490	0.520	178,000	88,490	0.4971	0.479	0.461	0.488	0.451	0.479	193,203	0.4580	4.00%
2021-01-29	0	0.500	0.500	0.510	0.500	0.560	1,196,000	618,090	0.5168	0.461	0.461	0.470	0.461	0.516	1,298,149	0.4761	-10.71%
2021-01-28	0	0.560	0.550	0.560	0.550	0.570	244,000	134,510	0.5513	0.516	0.507	0.516	0.507	0.525	264,840	0.5079	-3.45%
2021-01-27	0	0.580	0.560	0.580	0.560	0.610	326,000	189,690	0.5819	0.534	0.516	0.534	0.516	0.562	353,843	0.5361	-1.69%
2021-01-26	0	0.590	0.590	0.620	0.560	0.670	3,823,000	2,390,410	0.6253	0.544	0.544	0.571	0.516	0.617	4,149,520	0.5761	3.51%
2021-01-25	0	0.570	0.540	0.570	0.500	0.600	3,190,000	1,759,110	0.5514	0.525	0.498	0.525	0.461	0.553	3,462,456	0.5081	14.00%
2021-01-22	0	0.500	0.500	0.510	0.500	0.520	327,000	165,780	0.5070	0.461	0.461	0.470	0.461	0.479	354,929	0.4671	-3.85%
2021-01-21	0	0.520	0.510	0.520	0.495	0.520	524,000	264,180	0.5042	0.479	0.470	0.479	0.456	0.479	568,754	0.4645	5.05%
2021-01-20	0	0.495	0.490	0.495	0.490	0.510	366,000	182,055	0.4974	0.456	0.451	0.456	0.451	0.470	397,260	0.4583	-2.94%
2021-01-19	0	0.510	0.500	0.510	0.480	0.510	98,000	48,600	0.4959	0.470	0.461	0.470	0.442	0.470	106,370	0.4569	0.00%
2021-01-18	0	0.510	0.490	0.510	0.495	0.510	82,000	41,220	0.5027	0.470	0.451	0.470	0.456	0.470	89,004	0.4631	4.08%
2021-01-15	0	0.490	0.490	0.510	0.490	0.500	273,000	135,250	0.4954	0.451	0.451	0.470	0.451	0.461	296,317	0.4564	-2.00%
2021-01-14	0	0.500	0.500	0.520	0.495	0.520	504,000	251,820	0.4996	0.461	0.461	0.479	0.456	0.479	547,046	0.4603	0.00%
2021-01-13	0	0.500	0.500	0.520	0.500	0.520	731,000	372,360	0.5094	0.461	0.461	0.479	0.461	0.479	793,434	0.4693	0.00%
2021-01-12	0	0.500	0.500	0.520	0.500	0.530	322,000	163,270	0.5070	0.461	0.461	0.479	0.461	0.488	349,502	0.4672	0.00%
2021-01-11	0	0.500	0.500	0.510	0.490	0.540	2,062,000	1,040,470	0.5046	0.461	0.461	0.470	0.451	0.498	2,238,114	0.4649	-7.41%
2021-01-08	0	0.540	0.510	0.540	0.500	0.570	337,000	174,820	0.5188	0.498	0.470	0.498	0.461	0.525	365,783	0.4779	0.00%
2021-01-07	0	0.540	0.510	0.550	0.510	0.540	634,000	334,470	0.5276	0.498	0.470	0.507	0.470	0.498	688,149	0.4860	1.89%
2021-01-06	0	0.530	0.520	0.530	0.520	0.570	987,000	532,270	0.5393	0.488	0.479	0.488	0.479	0.525	1,071,299	0.4968	0.00%
2021-01-05	0	0.530	0.530	0.550	0.475	0.600	2,502,000	1,363,665	0.5450	0.488	0.488	0.507	0.438	0.553	2,715,694	0.5021	7.07%
2021-01-04	0	0.495	0.495	0.500	0.480	0.500	438,000	213,670	0.4878	0.456	0.456	0.461	0.442	0.461	475,409	0.4494	0.00%
2020-12-31	0	0.495	0.500	0.510	0.480	0.490	453,000	219,190	0.4839	0.456	0.461	0.470	0.442	0.451	491,690	0.4458	-4.81%
2020-12-30	0	0.520	0.500	0.520	0.495	0.520	296,000	149,740	0.5059	0.479	0.461	0.479	0.456	0.479	321,281	0.4661	0.00%
2020-12-29	0	0.520	0.510	0.520	0.500	0.530	449,000	228,800	0.5096	0.479	0.470	0.479	0.461	0.488	487,349	0.4695	4.00%
2020-12-28	0	0.500	0.500	0.510	0.470	0.510	1,022,000	502,170	0.4914	0.461	0.461	0.470	0.433	0.470	1,109,288	0.4527	6.38%
2020-12-24	0	0.470	0.470	0.490	0.470	0.485	242,000	113,915	0.4707	0.433	0.433	0.451	0.433	0.447	262,669	0.4337	-4.08%
2020-12-23	0	0.490	0.485	0.490	0.460	0.490	1,075,000	520,145	0.4839	0.451	0.447	0.451	0.424	0.451	1,166,815	0.4458	6.52%
2020-12-22	0	0.460	0.480	0.490	0.460	0.495	1,948,000	924,480	0.4746	0.424	0.442	0.451	0.424	0.456	2,114,377	0.4372	-8.00%
2020-12-21	0	0.500	0.495	0.500	0.490	0.570	6,148,000	3,188,895	0.5187	0.461	0.456	0.461	0.451	0.525	6,673,096	0.4779	-3.85%
2020-12-18	0	0.520	0.510	0.520	0.480	0.560	3,969,000	2,029,580	0.5114	0.479	0.470	0.479	0.442	0.516	4,307,989	0.4711	-1.89%
2020-12-17	0	0.530	0.500	0.530	0.495	0.630	9,499,000	5,206,395	0.5481	0.488	0.461	0.488	0.456	0.580	10,310,302	0.5050	-11.67%
2020-12-16	0	0.600	0.600	0.630	0.420	0.700	26,132,000	15,642,320	0.5986	0.553	0.553	0.580	0.387	0.645	28,363,915	0.5515	46.34%
2020-12-15	0	0.410	0.410	0.415	0.375	0.420	1,571,000	637,840	0.4060	0.378	0.378	0.382	0.345	0.387	1,705,178	0.3741	3.80%
2020-12-14	0	0.395	0.390	0.395	0.365	0.395	2,841,000	1,104,260	0.3887	0.364	0.359	0.364	0.336	0.364	3,083,648	0.3581	8.22%
2020-12-11	0	0.365	0.355	0.360	0.325	0.365	1,876,000	664,295	0.3541	0.336	0.327	0.332	0.299	0.336	2,036,228	0.3262	4.29%
2020-12-10	0	0.350	0.320	0.355	0.350	0.350	149,000	52,150	0.3500	0.322	0.295	0.327	0.322	0.322	161,726	0.3225	0.00%
2020-12-09	0	0.350	0.325	0.350	0.350	0.350	110,000	38,500	0.3500	0.322	0.299	0.322	0.322	0.322	119,395	0.3225	7.69%
2020-12-08	0	0.325	0.325	0.350	0.325	0.325	18,000	5,850	0.3250	0.299	0.299	0.322	0.299	0.299	19,537	0.2994	-1.52%
2020-12-07	0	0.330	0.330	0.350	0.325	0.350	340,000	117,380	0.3452	0.304	0.304	0.322	0.299	0.322	369,039	0.3181	-2.94%
2020-12-04	0	0.340	0.320	0.350	-	-	0	0	-	0.313	0.295	0.322	-	-	0	-	0.00%
2020-12-03	0	0.340	0.320	0.345	0.320	0.345	24,000	8,090	0.3371	0.313	0.295	0.318	0.295	0.318	26,050	0.3106	4.62%
2020-12-02	0	0.325	0.315	0.355	0.310	0.325	98,000	31,105	0.3174	0.299	0.290	0.327	0.286	0.299	106,370	0.2924	-5.80%
2020-12-01	0	0.345	0.345	0.350	0.335	0.350	607,000	209,580	0.3453	0.318	0.318	0.322	0.309	0.322	658,843	0.3181	2.99%
2020-11-30	0	0.335	0.325	0.335	0.330	0.340	52,000	17,370	0.3340	0.309	0.299	0.309	0.304	0.313	56,441	0.3078	4.69%
2020-11-27	0	0.320	0.320	0.335	0.320	0.335	287,000	95,325	0.3321	0.295	0.295	0.309	0.295	0.309	311,512	0.3060	-3.03%
2020-11-26	0	0.330	0.320	0.330	0.330	0.330	109,000	35,970	0.3300	0.304	0.295	0.304	0.304	0.304	118,310	0.3040	3.13%
2020-11-25	0	0.320	0.310	0.325	0.300	0.320	102,000	31,770	0.3115	0.295	0.286	0.299	0.276	0.295	110,712	0.2870	6.67%
2020-11-24	0	0.300	0.300	0.315	0.300	0.335	498,000	154,325	0.3099	0.276	0.276	0.290	0.276	0.309	540,534	0.2855	-7.69%
2020-11-23	0	0.325	0.320	0.325	0.320	0.325	60,000	19,430	0.3238	0.299	0.295	0.299	0.295	0.299	65,125	0.2984	3.17%
2020-11-20	0	0.315	0.330	0.340	0.310	0.320	42,000	13,195	0.3142	0.290	0.304	0.313	0.286	0.295	45,587	0.2894	1.61%
2020-11-19	0	0.310	0.310	0.330	0.310	0.350	378,000	128,445	0.3398	0.286	0.286	0.304	0.286	0.322	410,285	0.3131	-3.12%
2020-11-18	0	0.320	0.320	0.330	0.305	0.335	649,000	205,570	0.3167	0.295	0.295	0.304	0.281	0.309	704,431	0.2918	3.23%
2020-11-17	0	0.310	0.305	0.310	0.295	0.310	208,000	62,935	0.3026	0.286	0.281	0.286	0.272	0.286	225,765	0.2788	3.33%
2020-11-16	0	0.300	0.295	0.305	0.300	0.315	59,000	17,755	0.3009	0.276	0.272	0.281	0.276	0.290	64,039	0.2773	-1.64%
2020-11-13	0	0.305	0.305	0.325	0.305	0.310	31,000	9,475	0.3056	0.281	0.281	0.299	0.281	0.286	33,648	0.2816	-1.61%
2020-11-12	0	0.310	0.305	0.310	0.310	0.310	20,000	6,200	0.3100	0.286	0.281	0.286	0.286	0.286	21,708	0.2856	0.00%
2020-11-11	0	0.310	0.305	0.320	-	-	0	0	-	0.286	0.281	0.295	-	-	0	-	0.00%
2020-11-10	0	0.310	0.310	0.325	0.310	0.315	303,000	94,010	0.3103	0.286	0.286	0.299	0.286	0.290	328,879	0.2858	3.33%
2020-11-09	0	0.300	0.295	0.310	0.290	0.310	69,000	20,470	0.2967	0.276	0.272	0.286	0.267	0.286	74,893	0.2733	0.00%
2020-11-06	0	0.300	0.300	0.315	0.300	0.325	13,000	4,075	0.3135	0.276	0.276	0.290	0.276	0.299	14,110	0.2888	-3.23%
2020-11-05	0	0.310	0.305	0.310	0.310	0.310	10,000	3,100	0.3100	0.286	0.281	0.286	0.286	0.286	10,854	0.2856	0.00%
2020-11-04	0	0.310	0.295	0.310	0.295	0.310	6,000	1,800	0.3000	0.286	0.272	0.286	0.272	0.286	6,512	0.2764	3.33%
2020-11-03	0	0.300	0.300	0.305	0.290	0.305	340,000	99,625	0.2930	0.276	0.276	0.281	0.267	0.281	369,039	0.2700	-1.64%
2020-11-02	0	0.305	0.305	0.310	0.305	0.310	18,000	5,555	0.3086	0.281	0.281	0.286	0.281	0.286	19,537	0.2843	-6.15%
2020-10-30	0	0.325	0.310	0.325	0.310	0.325	19,000	6,100	0.3211	0.299	0.286	0.299	0.286	0.299	20,623	0.2958	0.00%
2020-10-29	0	0.325	0.325	0.330	0.300	0.315	205,000	63,850	0.3115	0.299	0.299	0.304	0.276	0.290	222,509	0.2870	3.17%
2020-10-28	0	0.315	0.315	0.320	0.300	0.310	67,000	20,570	0.3070	0.290	0.290	0.295	0.276	0.286	72,722	0.2829	-1.56%
2020-10-27	0	0.320	0.305	0.320	0.295	0.320	26,000	8,005	0.3079	0.295	0.281	0.295	0.272	0.295	28,221	0.2837	1.59%
2020-10-23	0	0.315	0.315	0.320	0.300	0.310	18,000	5,490	0.3050	0.290	0.290	0.295	0.276	0.286	19,537	0.2810	1.61%
2020-10-22	0	0.310	0.310	0.315	0.310	0.325	46,000	14,275	0.3103	0.286	0.286	0.290	0.286	0.299	49,929	0.2859	-3.12%
2020-10-21	0	0.320	0.315	0.335	0.320	0.325	5,000	1,605	0.3210	0.295	0.290	0.309	0.295	0.299	5,427	0.2957	0.00%
2020-10-20	0	0.320	0.320	0.330	0.320	0.325	138,000	44,315	0.3211	0.295	0.295	0.304	0.295	0.299	149,786	0.2959	0.00%
2020-10-19	0	0.320	0.315	0.320	0.310	0.320	87,000	27,015	0.3105	0.295	0.290	0.295	0.286	0.295	94,431	0.2861	0.00%
2020-10-16	0	0.320	0.320	0.335	0.320	0.335	36,000	11,705	0.3251	0.295	0.295	0.309	0.295	0.309	39,075	0.2996	-3.03%
2020-10-15	0	0.330	0.315	0.340	-	-	0	0	-	0.304	0.290	0.313	-	-	0	-	0.00%
2020-10-14	0	0.330	0.330	0.335	0.305	0.330	74,000	23,620	0.3192	0.304	0.304	0.309	0.281	0.304	80,320	0.2941	6.45%
2020-10-12	0	0.310	0.310	0.315	0.300	0.315	204,000	62,160	0.3047	0.286	0.286	0.290	0.276	0.290	221,423	0.2807	-1.59%
2020-10-09	0	0.315	0.305	0.310	0.305	0.335	148,000	47,490	0.3209	0.290	0.281	0.286	0.281	0.309	160,641	0.2956	1.61%
2020-10-08	0	0.310	0.310	0.330	-	-	0	0	-	0.286	0.286	0.304	-	-	0	-	0.00%
2020-10-07	0	0.310	0.305	0.335	0.310	0.310	85,000	26,350	0.3100	0.286	0.281	0.309	0.286	0.286	92,260	0.2856	-1.59%
2020-10-06	0	0.315	0.315	0.340	0.305	0.320	54,000	16,740	0.3100	0.290	0.290	0.313	0.281	0.295	58,612	0.2856	-5.97%
2020-10-05	0	0.335	0.315	0.335	0.315	0.335	83,000	27,330	0.3293	0.309	0.290	0.309	0.290	0.309	90,089	0.3034	3.08%
2020-09-30	0	0.325	0.305	0.330	0.310	0.325	48,000	15,145	0.3155	0.299	0.281	0.304	0.286	0.299	52,100	0.2907	1.56%
2020-09-29	0	0.320	0.285	0.320	0.320	0.325	3,000	965	0.3217	0.295	0.263	0.295	0.295	0.299	3,256	0.2964	10.34%
2020-09-28	0	0.290	0.290	0.340	0.290	0.295	13,000	3,795	0.2919	0.267	0.267	0.313	0.267	0.272	14,110	0.2690	0.00%
2020-09-25	0	0.290	0.285	0.290	0.290	0.315	117,000	34,445	0.2944	0.267	0.263	0.267	0.267	0.290	126,993	0.2712	-3.33%
2020-09-24	0	0.300	0.300	0.310	0.295	0.300	160,000	47,840	0.2990	0.276	0.276	0.286	0.272	0.276	173,665	0.2755	0.00%
2020-09-23	0	0.300	0.300	0.310	0.290	0.310	276,000	84,195	0.3051	0.276	0.276	0.286	0.267	0.286	299,573	0.2811	-6.25%
2020-09-22	0	0.320	0.310	0.325	0.310	0.320	247,000	77,160	0.3124	0.295	0.286	0.299	0.286	0.295	268,096	0.2878	1.59%
2020-09-21	0	0.315	0.310	0.315	0.305	0.325	218,000	69,715	0.3198	0.290	0.286	0.290	0.281	0.299	236,619	0.2946	1.61%
2020-09-18	0	0.310	0.310	0.320	0.310	0.320	171,000	53,130	0.3107	0.286	0.286	0.295	0.286	0.295	185,605	0.2863	-3.12%
2020-09-17	0	0.320	0.320	0.330	0.315	0.325	200,000	64,200	0.3210	0.295	0.295	0.304	0.290	0.299	217,082	0.2957	-1.54%
2020-09-16	0	0.325	0.320	0.330	0.320	0.330	76,000	24,850	0.3270	0.299	0.295	0.304	0.295	0.304	82,491	0.3012	-1.52%
2020-09-15	0	0.330	0.330	0.340	0.320	0.330	27,000	8,700	0.3222	0.304	0.304	0.313	0.295	0.304	29,306	0.2969	0.00%
2020-09-14	0	0.330	0.330	0.335	0.320	0.330	20,000	6,430	0.3215	0.304	0.304	0.309	0.295	0.304	21,708	0.2962	1.54%
2020-09-11	0	0.325	0.325	0.340	0.325	0.325	1,000	325	0.3250	0.299	0.299	0.313	0.299	0.299	1,085	0.2994	0.00%
2020-09-10	0	0.325	0.320	0.340	0.320	0.350	151,000	49,555	0.3282	0.299	0.295	0.313	0.295	0.322	163,897	0.3024	-1.52%
2020-09-09	0	0.330	0.320	0.330	-	-	0	0	-	0.304	0.295	0.304	-	-	0	-	0.00%
2020-09-08	0	0.330	0.320	0.330	0.330	0.330	31,000	10,230	0.3300	0.304	0.295	0.304	0.304	0.304	33,648	0.3040	0.00%
2020-09-07	0	0.330	0.325	0.345	0.330	0.360	600,000	202,215	0.3370	0.304	0.299	0.318	0.304	0.332	651,246	0.3105	-2.94%
2020-09-04	0	0.340	0.340	0.360	0.330	0.350	202,000	67,975	0.3365	0.313	0.313	0.332	0.304	0.322	219,253	0.3100	-8.11%
2020-09-03	0	0.370	0.350	0.370	-	-	0	0	-	0.341	0.322	0.341	-	-	0	-	0.00%
2020-09-02	0	0.370	0.350	0.370	0.345	0.370	142,000	50,465	0.3554	0.341	0.322	0.341	0.318	0.341	154,128	0.3274	0.00%
2020-09-01	0	0.370	0.340	0.370	0.350	0.370	92,000	32,770	0.3562	0.341	0.313	0.341	0.322	0.341	99,858	0.3282	1.37%
2020-08-31	0	0.365	0.355	0.365	0.350	0.375	595,000	219,215	0.3684	0.336	0.327	0.336	0.322	0.345	645,819	0.3394	1.39%
2020-08-28	0	0.360	0.355	0.360	0.340	0.360	284,000	101,130	0.3561	0.332	0.327	0.332	0.313	0.332	308,256	0.3281	5.88%
2020-08-27	0	0.340	0.335	0.355	0.340	0.355	151,000	52,820	0.3498	0.313	0.309	0.327	0.313	0.327	163,897	0.3223	-4.23%
2020-08-26	0	0.355	0.350	0.360	0.330	0.370	284,000	100,185	0.3528	0.327	0.322	0.332	0.304	0.341	308,256	0.3250	2.90%
2020-08-25	0	0.345	0.345	0.350	0.340	0.350	261,000	90,645	0.3473	0.318	0.318	0.322	0.313	0.322	283,292	0.3200	1.47%
2020-08-24	0	0.340	0.330	0.340	0.340	0.340	68,000	23,040	0.3388	0.313	0.304	0.313	0.313	0.313	73,808	0.3122	0.00%
2020-08-21	0	0.340	0.340	0.345	0.325	0.340	278,000	93,210	0.3353	0.313	0.313	0.318	0.299	0.313	301,744	0.3089	6.25%
2020-08-20	0	0.320	0.320	0.335	0.320	0.335	184,000	60,415	0.3283	0.295	0.295	0.309	0.295	0.309	199,715	0.3025	-5.88%
2020-08-19	0	0.340	0.330	0.340	0.335	0.345	28,000	9,535	0.3405	0.313	0.304	0.313	0.309	0.318	30,391	0.3137	1.49%
2020-08-18	0	0.335	0.330	0.340	-	-	0	0	-	0.309	0.304	0.313	-	-	0	-	0.00%
2020-08-17	0	0.335	0.330	0.335	0.330	0.350	87,000	29,590	0.3401	0.309	0.304	0.309	0.304	0.322	94,431	0.3134	-2.90%
2020-08-14	0	0.345	0.330	0.345	0.330	0.345	203,000	68,195	0.3359	0.318	0.304	0.318	0.304	0.318	220,338	0.3095	4.55%
2020-08-13	0	0.330	0.330	0.340	0.330	0.335	320,000	106,600	0.3331	0.304	0.304	0.313	0.304	0.309	347,331	0.3069	0.00%
2020-08-12	0	0.330	0.330	0.335	0.325	0.330	87,000	28,675	0.3296	0.304	0.304	0.309	0.299	0.304	94,431	0.3037	0.00%
2020-08-11	0	0.330	0.320	0.335	0.320	0.330	150,000	48,445	0.3230	0.304	0.295	0.309	0.295	0.304	162,811	0.2976	1.54%
2020-08-10	0	0.325	0.325	0.335	0.315	0.350	158,000	51,400	0.3253	0.299	0.299	0.309	0.290	0.322	171,495	0.2997	-4.41%
2020-08-07	0	0.340	0.335	0.340	0.330	0.375	357,000	125,090	0.3504	0.313	0.309	0.313	0.304	0.345	387,491	0.3228	3.03%
2020-08-06	0	0.330	0.325	0.330	0.325	0.335	14,000	4,620	0.3300	0.304	0.299	0.304	0.299	0.309	15,196	0.3040	1.54%
2020-08-05	0	0.325	0.325	0.335	0.325	0.325	28,000	9,100	0.3250	0.299	0.299	0.309	0.299	0.299	30,391	0.2994	-4.41%
2020-08-04	0	0.340	0.325	0.340	0.325	0.340	64,000	21,160	0.3306	0.313	0.299	0.313	0.299	0.313	69,466	0.3046	0.00%
2020-08-03	0	0.340	0.330	0.340	0.330	0.360	71,000	23,470	0.3306	0.313	0.304	0.313	0.304	0.332	77,064	0.3046	3.03%
2020-07-31	0	0.330	0.330	0.340	0.330	0.340	32,000	10,710	0.3347	0.304	0.304	0.313	0.304	0.313	34,733	0.3084	-1.49%
2020-07-30	0	0.335	0.335	0.345	0.335	0.345	290,000	99,700	0.3438	0.309	0.309	0.318	0.309	0.318	314,769	0.3167	-2.90%
2020-07-29	0	0.345	0.325	0.345	0.330	0.345	32,000	10,620	0.3319	0.318	0.299	0.318	0.304	0.318	34,733	0.3058	2.99%
2020-07-28	0	0.335	0.335	0.340	0.320	0.335	135,000	44,465	0.3294	0.309	0.309	0.313	0.295	0.309	146,530	0.3035	1.52%
2020-07-27	0	0.330	0.325	0.350	0.330	0.350	49,000	16,370	0.3341	0.304	0.299	0.322	0.304	0.322	53,185	0.3078	-1.49%
2020-07-24	0	0.335	0.330	0.340	0.335	0.340	74,000	24,555	0.3318	0.309	0.304	0.313	0.309	0.313	80,320	0.3057	0.00%
2020-07-23	0	0.335	0.330	0.340	0.325	0.340	104,000	34,465	0.3314	0.309	0.304	0.313	0.299	0.313	112,883	0.3053	1.52%
2020-07-22	0	0.330	0.315	0.330	0.310	0.330	55,000	17,305	0.3146	0.304	0.290	0.304	0.286	0.304	59,698	0.2899	0.00%
2020-07-21	0	0.330	0.325	0.335	0.320	0.350	721,000	237,565	0.3295	0.304	0.299	0.309	0.295	0.322	782,580	0.3036	1.54%
2020-07-20	0	0.325	0.320	0.335	0.325	0.365	145,000	47,720	0.3291	0.299	0.295	0.309	0.299	0.336	157,384	0.3032	-2.99%
2020-07-17	0	0.335	0.320	0.340	0.320	0.335	81,000	26,710	0.3298	0.309	0.295	0.313	0.295	0.309	87,918	0.3038	4.69%
2020-07-16	0	0.320	0.315	0.320	0.320	0.350	111,000	37,370	0.3367	0.295	0.290	0.295	0.295	0.322	120,480	0.3102	-8.57%
2020-07-15	0	0.350	0.345	0.350	0.340	0.355	245,000	85,020	0.3470	0.322	0.318	0.322	0.313	0.327	265,925	0.3197	2.94%
2020-07-14	0	0.340	0.340	0.360	0.320	0.365	809,000	278,615	0.3444	0.313	0.313	0.332	0.295	0.336	878,096	0.3173	0.00%
2020-07-13	0	0.340	0.305	0.340	0.320	0.345	226,000	75,615	0.3346	0.313	0.281	0.313	0.295	0.318	245,302	0.3083	4.62%
2020-07-10	0	0.325	0.310	0.330	0.320	0.350	43,000	14,030	0.3263	0.299	0.286	0.304	0.295	0.322	46,673	0.3006	3.17%
2020-07-09	0	0.315	0.315	0.320	0.300	0.325	309,000	96,835	0.3134	0.290	0.290	0.295	0.276	0.299	335,391	0.2887	3.28%
2020-07-08	0	0.305	0.300	0.320	0.300	0.320	126,000	38,680	0.3070	0.281	0.276	0.295	0.276	0.295	136,762	0.2828	-4.69%
2020-07-07	0	0.320	0.320	0.335	0.320	0.335	247,000	81,305	0.3292	0.295	0.295	0.309	0.295	0.309	268,096	0.3033	-1.54%
2020-07-06	0	0.325	0.320	0.325	0.320	0.325	337,000	108,320	0.3214	0.299	0.295	0.299	0.295	0.299	365,783	0.2961	1.56%
2020-07-03	0	0.320	0.315	0.325	0.320	0.335	143,000	46,140	0.3227	0.295	0.290	0.299	0.295	0.309	155,214	0.2973	-4.48%
2020-07-02	0	0.335	0.325	0.340	0.320	0.365	130,000	42,070	0.3236	0.309	0.299	0.313	0.295	0.336	141,103	0.2982	3.08%
2020-06-30	0	0.325	0.320	0.330	0.320	0.340	290,000	95,435	0.3291	0.299	0.295	0.304	0.295	0.313	314,769	0.3032	-2.99%
2020-06-29	0	0.335	0.335	0.340	0.335	0.345	13,000	4,405	0.3388	0.309	0.309	0.313	0.309	0.318	14,110	0.3122	-1.47%
2020-06-26	0	0.340	0.325	0.335	0.340	0.340	13,000	4,420	0.3400	0.313	0.299	0.309	0.313	0.313	14,110	0.3132	1.49%
2020-06-24	0	0.335	0.330	0.345	0.325	0.340	53,000	17,695	0.3339	0.309	0.304	0.318	0.299	0.313	57,527	0.3076	-1.47%
2020-06-23	0	0.340	0.330	0.345	0.310	0.355	158,000	53,095	0.3360	0.313	0.304	0.318	0.286	0.327	171,495	0.3096	3.03%
2020-06-22	0	0.330	0.330	0.345	0.320	0.345	39,000	12,970	0.3326	0.304	0.304	0.318	0.295	0.318	42,331	0.3064	-7.04%
2020-06-19	0	0.355	0.315	0.360	0.330	0.355	3,000	1,015	0.3383	0.327	0.290	0.332	0.304	0.327	3,256	0.3117	5.97%
2020-06-18	0	0.335	0.310	0.335	0.330	0.335	8,850	2,939	0.3321	0.309	0.286	0.309	0.304	0.309	9,606	0.3060	3.08%
2020-06-17	0	0.325	0.325	0.340	0.320	0.360	125,000	43,250	0.3460	0.299	0.299	0.313	0.295	0.332	135,676	0.3188	-4.41%
2020-06-16	0	0.340	0.330	0.345	0.335	0.350	62,000	21,010	0.3389	0.313	0.304	0.318	0.309	0.322	67,295	0.3122	0.00%
2020-06-15	0	0.340	0.310	0.350	0.315	0.345	105,000	35,380	0.3370	0.313	0.286	0.322	0.290	0.318	113,968	0.3104	3.03%
2020-06-12	0	0.330	0.310	0.330	0.305	0.335	93,000	30,440	0.3273	0.304	0.286	0.304	0.281	0.309	100,943	0.3016	0.00%
2020-06-11	0	0.330	0.310	0.330	0.310	0.330	132,000	43,445	0.3291	0.304	0.286	0.304	0.286	0.304	143,274	0.3032	3.13%
2020-06-10	0	0.320	0.305	0.320	-	-	0	0	-	0.295	0.281	0.295	-	-	0	-	0.00%
2020-06-09	0	0.320	0.310	0.325	0.305	0.320	55,000	16,980	0.3087	0.295	0.286	0.299	0.281	0.295	59,698	0.2844	-1.54%
2020-06-08	0	0.325	0.305	0.325	0.320	0.325	80,000	25,985	0.3248	0.299	0.281	0.299	0.295	0.299	86,833	0.2993	1.56%
2020-06-05	0	0.320	0.310	0.325	0.305	0.320	148,000	46,295	0.3128	0.295	0.286	0.299	0.281	0.295	160,641	0.2882	3.23%
2020-06-04	0	0.310	0.310	0.320	0.305	0.330	198,000	63,165	0.3190	0.286	0.286	0.295	0.281	0.304	214,911	0.2939	-6.06%
2020-06-03	0	0.330	0.320	0.330	0.315	0.340	145,000	46,720	0.3222	0.304	0.295	0.304	0.290	0.313	157,384	0.2969	1.54%
2020-06-02	0	0.325	0.315	0.325	0.325	0.325	22,000	7,150	0.3250	0.299	0.290	0.299	0.299	0.299	23,879	0.2994	4.84%
2020-06-01	0	0.310	0.305	0.320	0.305	0.340	393,000	126,375	0.3216	0.286	0.281	0.295	0.281	0.313	426,566	0.2963	0.00%
2020-05-29	0	0.310	0.310	0.325	0.310	0.325	278,000	88,090	0.3169	0.286	0.286	0.299	0.286	0.299	301,744	0.2919	-7.46%
2020-05-28	0	0.335	0.325	0.335	0.325	0.345	166,000	56,080	0.3378	0.309	0.299	0.309	0.299	0.318	180,178	0.3112	-4.29%
2020-05-27	0	0.350	0.340	0.350	0.350	0.370	51,000	18,340	0.3596	0.322	0.313	0.322	0.322	0.341	55,356	0.3313	1.45%
2020-05-26	0	0.345	0.345	0.350	0.345	0.350	245,000	85,720	0.3499	0.318	0.318	0.322	0.318	0.322	265,925	0.3223	-1.43%
2020-05-25	0	0.350	0.330	0.350	0.350	0.370	615,000	219,725	0.3573	0.322	0.304	0.322	0.322	0.341	667,527	0.3292	-1.41%
2020-05-22	0	0.355	0.340	0.355	0.340	0.370	171,000	59,120	0.3457	0.327	0.313	0.327	0.313	0.341	185,605	0.3185	1.43%
2020-05-21	0	0.350	0.350	0.355	0.345	0.370	386,000	136,790	0.3544	0.322	0.322	0.327	0.318	0.341	418,968	0.3265	1.45%
2020-05-20	0	0.345	0.345	0.355	0.330	0.360	1,412,000	477,570	0.3382	0.318	0.318	0.327	0.304	0.332	1,532,598	0.3116	-1.43%
2020-05-19	0	0.350	0.335	0.350	0.340	0.355	363,000	125,915	0.3469	0.322	0.309	0.322	0.313	0.327	394,004	0.3196	1.45%
2020-05-18	0	0.345	0.325	0.345	0.320	0.360	251,000	86,525	0.3447	0.318	0.299	0.318	0.295	0.332	272,438	0.3176	7.81%
2020-05-15	0	0.320	0.315	0.335	0.320	0.330	135,000	43,935	0.3254	0.295	0.290	0.309	0.295	0.304	146,530	0.2998	-1.54%
2020-05-14	0	0.325	0.310	0.330	0.310	0.330	332,000	107,760	0.3246	0.299	0.286	0.304	0.286	0.304	360,356	0.2990	-1.52%
2020-05-13	0	0.330	0.315	0.330	0.315	0.370	371,000	120,660	0.3252	0.304	0.290	0.304	0.290	0.341	402,687	0.2996	3.13%
2020-05-12	0	0.320	0.310	0.320	0.295	0.320	125,000	39,800	0.3184	0.295	0.286	0.295	0.272	0.295	135,676	0.2933	0.00%
2020-05-11	0	0.320	0.310	0.320	0.320	0.340	426,000	140,085	0.3288	0.295	0.286	0.295	0.295	0.313	462,384	0.3030	0.00%
2020-05-08	0	0.320	0.310	0.325	0.305	0.325	330,000	105,465	0.3196	0.295	0.286	0.299	0.281	0.299	358,185	0.2944	6.67%
2020-05-07	0	0.300	0.295	0.305	0.290	0.300	310,000	92,675	0.2990	0.276	0.272	0.281	0.267	0.276	336,477	0.2754	3.45%
2020-05-06	0	0.290	0.290	0.295	0.290	0.300	185,000	54,800	0.2962	0.267	0.267	0.272	0.267	0.276	200,801	0.2729	0.00%
2020-05-05	0	0.290	0.280	0.290	0.280	0.290	88,000	25,380	0.2884	0.267	0.258	0.267	0.258	0.267	95,516	0.2657	0.00%
2020-05-04	0	0.290	0.280	0.290	0.280	0.290	52,000	14,580	0.2804	0.267	0.258	0.267	0.258	0.267	56,441	0.2583	0.00%
2020-04-29	0	0.290	0.275	0.290	0.285	0.295	40,000	11,575	0.2894	0.267	0.253	0.267	0.263	0.272	43,416	0.2666	0.00%
2020-04-28	0	0.290	0.270	0.290	0.280	0.290	31,000	8,725	0.2815	0.267	0.249	0.267	0.258	0.267	33,648	0.2593	3.57%
2020-04-27	0	0.280	0.270	0.285	0.280	0.285	61,000	17,190	0.2818	0.258	0.249	0.263	0.258	0.263	66,210	0.2596	0.00%
2020-04-24	0	0.280	0.275	0.280	0.270	0.285	131,000	36,515	0.2787	0.258	0.253	0.258	0.249	0.263	142,189	0.2568	0.00%
2020-04-23	0	0.280	0.275	0.290	0.275	0.285	348,000	97,370	0.2798	0.258	0.253	0.267	0.253	0.263	377,722	0.2578	-1.75%
2020-04-22	0	0.285	0.270	0.285	0.285	0.285	104,000	29,640	0.2850	0.263	0.249	0.263	0.263	0.263	112,883	0.2626	0.00%
2020-04-21	0	0.285	0.270	0.290	0.265	0.285	505,000	139,050	0.2753	0.263	0.249	0.267	0.244	0.263	548,132	0.2537	3.64%
2020-04-20	0	0.275	0.275	0.280	0.265	0.275	96,000	26,350	0.2745	0.253	0.253	0.258	0.244	0.253	104,199	0.2529	5.77%
2020-04-17	0	0.260	0.260	0.270	0.260	0.270	118,000	31,785	0.2694	0.240	0.240	0.249	0.240	0.249	128,078	0.2482	-3.70%
2020-04-16	0	0.270	0.270	0.275	0.255	0.275	302,000	79,830	0.2643	0.249	0.249	0.253	0.235	0.253	327,794	0.2435	3.85%
2020-04-15	0	0.260	0.255	0.270	0.255	0.265	150,000	38,860	0.2591	0.240	0.235	0.249	0.235	0.244	162,811	0.2387	-3.70%
2020-04-14	0	0.270	0.260	0.270	0.260	0.270	46,000	12,320	0.2678	0.249	0.240	0.249	0.240	0.249	49,929	0.2468	0.00%
2020-04-09	0	0.270	0.260	0.270	0.250	0.270	1,233,000	318,030	0.2579	0.249	0.240	0.249	0.230	0.249	1,338,310	0.2376	8.00%
2020-04-08	0	0.250	0.250	0.260	0.240	0.260	37,000	9,197	0.2486	0.230	0.230	0.240	0.221	0.240	40,160	0.2290	-3.85%
2020-04-07	0	0.260	0.250	0.260	0.240	0.265	969,000	242,960	0.2507	0.240	0.230	0.240	0.221	0.244	1,051,762	0.2310	1.96%
2020-04-06	0	0.255	0.255	0.265	0.255	0.265	112,000	28,790	0.2571	0.235	0.235	0.244	0.235	0.244	121,566	0.2368	-1.92%
2020-04-03	0	0.260	0.250	0.260	0.250	0.260	60,000	15,035	0.2506	0.240	0.230	0.240	0.230	0.240	65,125	0.2309	1.96%
2020-04-02	0	0.255	0.255	0.260	0.250	0.265	130,000	33,020	0.2540	0.235	0.235	0.240	0.230	0.244	141,103	0.2340	2.00%
2020-04-01	0	0.250	0.250	0.260	0.250	0.255	388,000	97,105	0.2503	0.230	0.230	0.240	0.230	0.235	421,139	0.2306	-1.96%
2020-03-31	0	0.255	0.250	0.255	0.250	0.260	271,000	69,030	0.2547	0.235	0.230	0.235	0.230	0.240	294,146	0.2347	2.00%
2020-03-30	0	0.250	0.250	0.255	0.234	0.255	57,000	14,029	0.2461	0.230	0.230	0.235	0.216	0.235	61,868	0.2268	0.00%
2020-03-27	0	0.250	0.245	0.250	0.250	0.265	1,306,000	328,800	0.2518	0.230	0.226	0.230	0.230	0.244	1,417,544	0.2320	0.00%
2020-03-26	0	0.250	0.245	0.255	0.245	0.255	855,000	213,730	0.2500	0.230	0.226	0.235	0.226	0.235	928,025	0.2303	-1.96%
2020-03-25	0	0.255	0.250	0.255	0.245	0.255	1,189,000	293,210	0.2466	0.235	0.230	0.235	0.226	0.235	1,290,552	0.2272	4.08%
2020-03-24	0	0.245	0.240	0.245	0.233	0.250	214,000	51,727	0.2417	0.226	0.221	0.226	0.215	0.230	232,278	0.2227	-2.00%
2020-03-23	0	0.250	0.232	0.250	0.215	0.250	139,000	33,732	0.2427	0.230	0.214	0.230	0.198	0.230	150,872	0.2236	9.65%
2020-03-20	0	0.228	0.228	0.230	0.210	0.239	345,000	79,620	0.2308	0.210	0.210	0.212	0.193	0.220	374,466	0.2126	-5.00%
2020-03-19	0	0.240	0.230	0.240	0.229	0.245	79,000	18,305	0.2317	0.221	0.212	0.221	0.211	0.226	85,747	0.2135	-2.83%
2020-03-18	0	0.247	0.236	0.247	0.230	0.260	2,216,000	535,503	0.2417	0.228	0.217	0.228	0.212	0.240	2,405,267	0.2226	-3.14%
2020-03-17	0	0.255	0.255	0.265	0.223	0.330	10,658,000	2,933,485	0.2752	0.235	0.235	0.244	0.205	0.304	11,568,292	0.2536	14.35%
2020-03-16	0	0.223	0.222	0.223	0.223	0.233	77,000	17,476	0.2270	0.205	0.205	0.205	0.205	0.215	83,577	0.2091	-3.04%
2020-03-13	0	0.230	0.230	0.244	0.200	0.232	121,000	25,268	0.2088	0.212	0.212	0.225	0.184	0.214	131,335	0.1924	-0.86%
2020-03-12	0	0.232	0.232	0.245	0.230	0.245	402,000	93,037	0.2314	0.214	0.214	0.226	0.212	0.226	436,335	0.2132	-6.07%
2020-03-11	0	0.247	0.240	0.247	0.247	0.247	11,000	2,700	0.2455	0.228	0.221	0.228	0.228	0.228	11,940	0.2261	6.01%
2020-03-10	0	0.233	0.233	0.248	0.230	0.248	235,000	54,614	0.2324	0.215	0.215	0.228	0.212	0.228	255,071	0.2141	-2.92%
2020-03-09	0	0.240	0.240	0.250	0.232	0.250	290,000	70,086	0.2417	0.221	0.221	0.230	0.214	0.230	314,769	0.2227	2.13%
2020-03-06	0	0.235	0.235	0.248	0.230	0.249	69,000	16,328	0.2366	0.217	0.217	0.228	0.212	0.229	74,893	0.2180	-2.89%
2020-03-05	0	0.242	0.241	0.242	0.242	0.242	83,000	20,086	0.2420	0.223	0.222	0.223	0.223	0.223	90,089	0.2230	-3.20%
2020-03-04	0	0.250	0.240	0.250	0.240	0.250	19,000	4,579	0.2410	0.230	0.221	0.230	0.221	0.230	20,623	0.2220	4.17%
2020-03-03	0	0.240	0.239	0.249	0.240	0.240	40,000	9,600	0.2400	0.221	0.220	0.229	0.221	0.221	43,416	0.2211	-4.00%
2020-03-02	0	0.250	0.241	0.255	0.230	0.250	75,000	18,496	0.2466	0.230	0.222	0.235	0.212	0.230	81,406	0.2272	3.31%
2020-02-28	0	0.242	0.235	0.242	0.234	0.270	300,000	75,047	0.2502	0.223	0.217	0.223	0.216	0.249	325,623	0.2305	-2.02%
2020-02-27	0	0.247	0.247	0.275	0.247	0.280	158,000	41,133	0.2603	0.228	0.228	0.253	0.228	0.258	171,495	0.2399	-3.14%
2020-02-26	0	0.255	0.246	0.255	0.246	0.255	34,000	8,571	0.2521	0.235	0.227	0.235	0.227	0.235	36,904	0.2323	0.00%
2020-02-25	0	0.255	0.245	0.260	0.245	0.255	313,000	78,503	0.2508	0.235	0.226	0.240	0.226	0.235	339,733	0.2311	0.00%
2020-02-24	0	0.255	0.248	0.255	0.255	0.260	64,000	16,630	0.2598	0.235	0.228	0.235	0.235	0.240	69,466	0.2394	-1.92%
2020-02-21	0	0.260	0.248	0.260	-	-	0	0	-	0.240	0.228	0.240	-	-	0	-	0.00%
2020-02-20	0	0.260	0.248	0.260	0.246	0.260	36,000	9,220	0.2561	0.240	0.228	0.240	0.227	0.240	39,075	0.2360	0.00%
2020-02-19	0	0.260	0.250	0.260	0.250	0.260	42,000	10,520	0.2505	0.240	0.230	0.240	0.230	0.240	45,587	0.2308	0.00%
2020-02-18	0	0.260	0.255	0.260	0.255	0.260	10,000	2,560	0.2560	0.240	0.235	0.240	0.235	0.240	10,854	0.2359	1.96%
2020-02-17	0	0.255	0.249	0.260	0.241	0.255	118,000	29,259	0.2480	0.235	0.229	0.240	0.222	0.235	128,078	0.2284	0.00%
2020-02-14	0	0.255	0.248	0.255	0.255	0.260	37,000	9,540	0.2578	0.235	0.228	0.235	0.235	0.240	40,160	0.2375	-1.92%
2020-02-13	0	0.260	0.248	0.260	-	-	20,000	5,200	0.2600	0.240	0.228	0.240	-	-	21,708	0.2395	0.00%
2020-02-12	0	0.260	0.248	0.260	-	-	0	0	-	0.240	0.228	0.240	-	-	0	-	0.00%
2020-02-11	0	0.260	0.250	0.260	0.260	0.265	57,000	14,950	0.2623	0.240	0.230	0.240	0.240	0.244	61,868	0.2416	0.00%
2020-02-10	0	0.260	0.246	0.260	0.245	0.265	120,000	31,029	0.2586	0.240	0.227	0.240	0.226	0.244	130,249	0.2382	4.00%
2020-02-07	0	0.250	0.246	0.250	0.245	0.260	91,000	23,121	0.2541	0.230	0.227	0.230	0.226	0.240	98,772	0.2341	-1.96%
2020-02-06	0	0.255	0.249	0.255	0.255	0.260	129,000	32,905	0.2551	0.235	0.229	0.235	0.235	0.240	140,018	0.2350	0.00%
2020-02-05	0	0.255	0.243	0.255	0.235	0.255	190,000	44,999	0.2368	0.235	0.224	0.235	0.217	0.235	206,228	0.2182	0.00%
2020-02-04	0	0.255	0.250	0.260	0.239	0.260	151,003	38,244	0.2533	0.235	0.230	0.240	0.220	0.240	163,900	0.2333	2.41%
2020-02-03	0	0.249	0.237	0.249	0.249	0.250	73,000	18,213	0.2495	0.229	0.218	0.229	0.229	0.230	79,235	0.2299	-2.35%
2020-01-31	0	0.255	0.236	0.255	0.243	0.255	7,000	1,725	0.2464	0.235	0.217	0.235	0.224	0.235	7,598	0.2270	4.51%
2020-01-30	0	0.244	0.238	0.249	0.235	0.250	142,000	34,874	0.2456	0.225	0.219	0.229	0.217	0.230	154,128	0.2263	-6.15%
2020-01-29	0	0.260	0.250	0.270	0.260	0.270	179,000	46,630	0.2605	0.240	0.230	0.249	0.240	0.249	194,288	0.2400	-1.89%
2020-01-24	0	0.265	0.255	0.270	-	-	0	0	-	0.244	0.235	0.249	-	-	0	-	0.00%
2020-01-23	0	0.265	0.260	0.265	0.260	0.275	278,000	72,465	0.2607	0.244	0.240	0.244	0.240	0.253	301,744	0.2402	1.92%
2020-01-22	0	0.260	0.255	0.260	0.255	0.265	255,000	66,335	0.2601	0.240	0.235	0.240	0.235	0.244	276,779	0.2397	0.00%
2020-01-21	0	0.260	0.260	0.270	0.250	0.270	338,000	87,040	0.2575	0.240	0.240	0.249	0.230	0.249	366,868	0.2373	-3.70%
2020-01-20	0	0.270	0.265	0.270	0.250	0.290	223,000	60,605	0.2718	0.249	0.244	0.249	0.230	0.267	242,046	0.2504	8.00%
2020-01-17	0	0.250	0.250	0.260	0.250	0.260	61,000	15,450	0.2533	0.230	0.230	0.240	0.230	0.240	66,210	0.2333	-3.85%
2020-01-16	0	0.260	0.260	0.265	0.248	0.270	295,000	76,775	0.2603	0.240	0.240	0.244	0.228	0.249	320,196	0.2398	1.96%
2020-01-15	0	0.255	0.250	0.255	0.247	0.255	227,000	56,737	0.2499	0.235	0.230	0.235	0.228	0.235	246,388	0.2303	2.00%
2020-01-14	0	0.250	0.250	0.260	0.250	0.260	216,000	55,055	0.2549	0.230	0.230	0.240	0.230	0.240	234,448	0.2348	0.00%
2020-01-13	0	0.250	0.250	0.255	0.247	0.260	253,000	63,017	0.2491	0.230	0.230	0.235	0.228	0.240	274,609	0.2295	0.81%
2020-01-10	0	0.248	0.248	0.249	0.248	0.260	347,000	87,110	0.2510	0.228	0.228	0.229	0.228	0.240	376,637	0.2313	-0.80%
2020-01-09	0	0.250	0.250	0.265	0.250	0.260	155,000	39,345	0.2538	0.230	0.230	0.244	0.230	0.240	168,238	0.2339	-1.96%
2020-01-08	0	0.255	0.255	0.265	0.250	0.265	324,000	83,520	0.2578	0.235	0.235	0.244	0.230	0.244	351,673	0.2375	0.00%
2020-01-07	0	0.255	0.255	0.270	0.250	0.265	178,000	45,030	0.2530	0.235	0.235	0.249	0.230	0.244	193,203	0.2331	2.00%
2020-01-06	0	0.250	0.250	0.260	0.250	0.260	515,000	130,855	0.2541	0.230	0.230	0.240	0.230	0.240	558,986	0.2341	-1.96%
2020-01-03	0	0.255	0.255	0.270	0.250	0.270	427,000	110,205	0.2581	0.235	0.235	0.249	0.230	0.249	463,470	0.2378	0.00%
2020-01-02	0	0.255	0.255	0.275	0.255	0.290	543,000	143,650	0.2645	0.235	0.235	0.253	0.235	0.267	589,377	0.2437	2.00%
2019-12-31	0	0.250	0.250	0.270	0.250	0.265	345,000	88,965	0.2579	0.230	0.230	0.249	0.230	0.244	374,466	0.2376	-1.96%
2019-12-30	0	0.255	0.255	0.285	0.250	0.270	273,000	69,785	0.2556	0.235	0.235	0.263	0.230	0.249	296,317	0.2355	0.00%
2019-12-27	0	0.255	0.255	0.265	0.250	0.260	473,000	121,490	0.2568	0.235	0.235	0.244	0.230	0.240	513,399	0.2366	-3.77%
2019-12-24	0	0.265	0.265	0.275	0.248	0.280	505,000	129,118	0.2557	0.244	0.244	0.253	0.228	0.258	548,132	0.2356	6.00%
2019-12-23	0	0.250	0.250	0.255	0.250	0.260	225,000	57,305	0.2547	0.230	0.230	0.235	0.230	0.240	244,217	0.2346	0.00%
2019-12-20	0	0.250	0.250	0.260	0.250	0.265	165,000	41,745	0.2530	0.230	0.230	0.240	0.230	0.244	179,093	0.2331	-1.96%
2019-12-19	0	0.255	0.255	0.275	0.255	0.260	1,544,000	401,055	0.2598	0.235	0.235	0.253	0.235	0.240	1,675,872	0.2393	-1.92%
2019-12-18	0	0.260	0.260	0.265	0.260	0.280	222,000	59,180	0.2666	0.240	0.240	0.244	0.240	0.258	240,961	0.2456	-1.89%
2019-12-17	0	0.265	0.265	0.270	0.255	0.270	297,000	76,935	0.2590	0.244	0.244	0.249	0.235	0.249	322,367	0.2387	1.92%
2019-12-16	0	0.260	0.260	0.270	0.260	0.275	201,000	53,030	0.2638	0.240	0.240	0.249	0.240	0.253	218,167	0.2431	0.00%
2019-12-13	0	0.260	0.260	0.265	0.260	0.290	557,000	152,750	0.2742	0.240	0.240	0.244	0.240	0.267	604,573	0.2527	-5.45%
2019-12-12	0	0.275	0.275	0.280	0.260	0.295	227,000	61,815	0.2723	0.253	0.253	0.258	0.240	0.272	246,388	0.2509	5.77%
2019-12-11	0	0.260	0.260	0.265	0.247	0.280	483,000	123,983	0.2567	0.240	0.240	0.244	0.228	0.258	524,253	0.2365	0.00%
2019-12-10	0	0.260	0.260	0.270	0.260	0.275	239,000	63,115	0.2641	0.240	0.240	0.249	0.240	0.253	259,413	0.2433	-5.45%
2019-12-09	0	0.275	0.270	0.295	0.270	0.280	404,000	109,375	0.2707	0.253	0.249	0.272	0.249	0.258	438,505	0.2494	0.00%
2019-12-06	0	0.275	0.270	0.280	0.270	0.275	1,361,000	368,465	0.2707	0.253	0.249	0.258	0.249	0.253	1,477,242	0.2494	0.00%
2019-12-05	0	0.275	0.275	0.280	0.275	0.310	422,000	119,125	0.2823	0.253	0.253	0.258	0.253	0.286	458,043	0.2601	-1.79%
2019-12-04	0	0.280	0.275	0.295	0.280	0.350	1,080,000	307,105	0.2844	0.258	0.253	0.272	0.258	0.322	1,172,242	0.2620	1.82%
2019-12-03	0	0.275	0.275	0.280	0.270	0.275	426,000	115,780	0.2718	0.253	0.253	0.258	0.249	0.253	462,384	0.2504	0.00%
2019-12-02	0	0.275	0.275	0.285	0.275	0.285	452,000	126,650	0.2802	0.253	0.253	0.263	0.253	0.263	490,605	0.2582	-5.17%
2019-11-29	0	0.290	0.290	0.295	0.285	0.295	206,000	59,300	0.2879	0.267	0.267	0.272	0.263	0.272	223,594	0.2652	-1.69%
2019-11-28	0	0.295	0.290	0.300	0.285	0.305	194,000	57,225	0.2950	0.272	0.267	0.276	0.263	0.281	210,569	0.2718	0.00%
2019-11-27	0	0.295	0.290	0.295	0.290	0.300	588,000	172,135	0.2927	0.272	0.267	0.272	0.267	0.276	638,221	0.2697	0.00%
2019-11-26	0	0.295	0.290	0.305	0.295	0.315	1,033,000	312,215	0.3022	0.272	0.267	0.281	0.272	0.290	1,121,228	0.2785	-4.84%
2019-11-25	0	0.310	0.305	0.310	0.310	0.325	732,000	232,465	0.3176	0.286	0.281	0.286	0.286	0.299	794,520	0.2926	-1.59%
2019-11-22	0	0.315	0.310	0.330	-	-	0	0	-	0.290	0.286	0.304	-	-	0	-	0.00%
2019-11-21	0	0.315	0.310	0.320	0.310	0.320	193,000	60,755	0.3148	0.290	0.286	0.295	0.286	0.295	209,484	0.2900	-1.56%
2019-11-20	0	0.320	0.315	0.330	0.315	0.330	35,000	11,250	0.3214	0.295	0.290	0.304	0.290	0.304	37,989	0.2961	1.59%
2019-11-19	0	0.315	0.310	0.320	0.310	0.315	23,000	7,230	0.3143	0.290	0.286	0.295	0.286	0.290	24,964	0.2896	-1.56%
2019-11-18	0	0.320	0.310	0.320	-	-	0	0	-	0.295	0.286	0.295	-	-	0	-	0.00%
2019-11-15	0	0.320	0.320	0.340	0.315	0.320	232,000	73,355	0.3162	0.295	0.295	0.313	0.290	0.295	251,815	0.2913	0.00%
2019-11-14	0	0.320	0.315	0.320	0.320	0.330	105,000	33,990	0.3237	0.295	0.290	0.295	0.295	0.304	113,968	0.2982	-3.03%
2019-11-13	0	0.330	0.325	0.360	0.330	0.330	260,000	85,800	0.3300	0.304	0.299	0.332	0.304	0.304	282,206	0.3040	-1.49%
2019-11-12	0	0.335	0.330	0.340	0.335	0.335	110,000	36,850	0.3350	0.309	0.304	0.313	0.309	0.309	119,395	0.3086	0.00%
2019-11-11	0	0.335	0.330	0.375	0.330	0.340	228,000	76,415	0.3352	0.309	0.304	0.345	0.304	0.313	247,473	0.3088	-1.47%
2019-11-08	0	0.340	0.335	0.350	0.335	0.340	130,000	44,150	0.3396	0.313	0.309	0.322	0.309	0.313	141,103	0.3129	-2.86%
2019-11-07	0	0.350	0.340	0.360	0.350	0.350	142,000	49,700	0.3500	0.322	0.313	0.332	0.322	0.322	154,128	0.3225	-1.41%
2019-11-06	0	0.355	0.335	0.360	-	-	0	0	-	0.327	0.309	0.332	-	-	0	-	0.00%
2019-11-05	0	0.355	0.335	0.360	0.335	0.355	200,000	68,065	0.3403	0.327	0.309	0.332	0.309	0.327	217,082	0.3135	1.43%
2019-11-04	0	0.350	0.335	0.365	0.335	0.350	301,000	103,025	0.3423	0.322	0.309	0.336	0.309	0.322	326,708	0.3153	-4.11%
2019-11-01	0	0.365	0.350	0.365	0.350	0.365	34,000	11,915	0.3504	0.336	0.322	0.336	0.322	0.336	36,904	0.3229	4.29%
2019-10-31	0	0.350	0.350	0.365	0.350	0.360	78,000	27,860	0.3572	0.322	0.322	0.336	0.322	0.332	84,662	0.3291	-1.41%
2019-10-30	0	0.355	0.350	0.360	0.355	0.375	332,000	118,695	0.3575	0.327	0.322	0.332	0.327	0.345	360,356	0.3294	-5.33%
2019-10-29	0	0.375	0.370	0.375	-	-	0	0	-	0.345	0.341	0.345	-	-	0	-	0.00%
2019-10-28	0	0.375	0.350	0.375	0.355	0.375	80,000	29,760	0.3720	0.345	0.322	0.345	0.327	0.345	86,833	0.3427	0.00%
2019-10-25	0	0.375	0.355	0.380	0.355	0.375	22,000	7,850	0.3568	0.345	0.327	0.350	0.327	0.345	23,879	0.3287	-5.06%
2019-10-24	0	0.395	0.355	0.395	-	-	0	0	-	0.364	0.327	0.364	-	-	0	-	0.00%
2019-10-23	0	0.395	0.365	0.395	0.380	0.400	137,000	53,660	0.3917	0.364	0.336	0.364	0.350	0.369	148,701	0.3609	9.72%
2019-10-22	0	0.360	0.345	0.400	-	-	0	0	-	0.332	0.318	0.369	-	-	0	-	0.00%
2019-10-21	0	0.360	0.360	0.380	0.350	0.380	348,000	123,795	0.3557	0.332	0.332	0.350	0.322	0.350	377,722	0.3277	-7.69%
2019-10-18	0	0.390	0.375	0.400	0.360	0.390	120,000	43,800	0.3650	0.359	0.345	0.369	0.332	0.359	130,249	0.3363	-2.50%
2019-10-17	0	0.400	0.360	0.400	0.365	0.400	26,000	9,950	0.3827	0.369	0.332	0.369	0.336	0.369	28,221	0.3526	0.00%
2019-10-16	0	0.400	0.365	0.400	0.355	0.415	195,000	73,785	0.3784	0.369	0.336	0.369	0.327	0.382	211,655	0.3486	1.27%
2019-10-15	0	0.395	0.360	0.410	0.360	0.395	122,000	44,275	0.3629	0.364	0.332	0.378	0.332	0.364	132,420	0.3344	9.72%
2019-10-14	0	0.360	0.355	0.360	-	-	0	0	-	0.332	0.327	0.332	-	-	0	-	-2.70%
2019-10-11	0	0.370	0.350	0.370	0.340	0.375	21,000	7,550	0.3595	0.341	0.322	0.341	0.313	0.345	22,794	0.3312	4.23%
2019-10-10	0	0.355	0.345	0.360	0.340	0.370	767,000	270,405	0.3525	0.327	0.318	0.332	0.313	0.341	832,509	0.3248	-6.58%
2019-10-09	0	0.380	0.375	0.380	0.380	0.415	37,000	14,715	0.3977	0.350	0.345	0.350	0.350	0.382	40,160	0.3664	2.70%
2019-10-08	0	0.370	0.365	0.380	0.370	0.385	62,000	23,740	0.3829	0.341	0.336	0.350	0.341	0.355	67,295	0.3528	-3.90%
2019-10-04	0	0.385	0.385	0.390	0.380	0.410	20,000	7,900	0.3950	0.355	0.355	0.359	0.350	0.378	21,708	0.3639	1.32%
2019-10-03	0	0.380	0.380	0.420	-	-	0	0	-	0.350	0.350	0.387	-	-	0	-	1.33%
2019-10-02	0	0.375	0.370	0.420	0.370	0.375	44,000	16,395	0.3726	0.345	0.341	0.387	0.341	0.345	47,758	0.3433	-7.41%
2019-09-30	0	0.405	0.375	0.420	0.370	0.405	3,000	1,180	0.3933	0.373	0.345	0.387	0.341	0.373	3,256	0.3624	-2.41%
2019-09-27	0	0.415	0.365	0.425	0.360	0.425	182,000	68,505	0.3764	0.382	0.336	0.392	0.332	0.392	197,544	0.3468	9.21%
2019-09-26	0	0.380	0.375	0.380	0.380	0.410	239,000	92,340	0.3864	0.350	0.345	0.350	0.350	0.378	259,413	0.3560	-5.00%
2019-09-25	0	0.400	0.395	0.440	0.395	0.430	165,000	65,975	0.3998	0.369	0.364	0.405	0.364	0.396	179,093	0.3684	-2.44%
2019-09-24	0	0.410	0.405	0.410	0.400	0.450	224,000	92,985	0.4151	0.378	0.373	0.378	0.369	0.415	243,132	0.3824	3.80%
2019-09-23	0	0.395	0.390	0.400	0.395	0.435	365,000	145,655	0.3991	0.364	0.359	0.369	0.364	0.401	396,174	0.3677	-9.20%
2019-09-20	0	0.435	0.420	0.440	0.420	0.440	357,000	153,405	0.4297	0.401	0.387	0.405	0.387	0.405	387,491	0.3959	11.54%
2019-09-19	0	0.390	0.390	0.415	0.385	0.420	186,000	74,120	0.3985	0.359	0.359	0.382	0.355	0.387	201,886	0.3671	-2.50%
2019-09-18	0	0.400	0.380	0.400	-	-	0	0	-	0.369	0.350	0.369	-	-	0	-	0.00%
2019-09-17	0	0.400	0.400	0.405	0.370	0.395	34,000	13,220	0.3888	0.369	0.369	0.373	0.341	0.364	36,904	0.3582	0.00%
2019-09-16	0	0.400	0.390	0.410	0.390	0.420	642,000	260,565	0.4059	0.369	0.359	0.378	0.359	0.387	696,833	0.3739	2.56%
2019-09-13	0	0.390	0.380	0.390	0.375	0.395	61,000	23,580	0.3866	0.359	0.350	0.359	0.345	0.364	66,210	0.3561	5.41%
2019-09-12	0	0.370	0.370	0.385	0.350	0.385	521,000	198,525	0.3810	0.341	0.341	0.355	0.322	0.355	565,498	0.3511	5.71%
2019-09-11	0	0.350	0.350	0.355	0.330	0.350	156,000	53,940	0.3458	0.322	0.322	0.327	0.304	0.322	169,324	0.3186	1.45%
2019-09-10	0	0.345	0.340	0.345	0.340	0.345	319,000	109,295	0.3426	0.318	0.313	0.318	0.313	0.318	346,246	0.3157	1.47%
2019-09-09	0	0.340	0.330	0.340	-	-	0	0	-	0.313	0.304	0.313	-	-	0	-	-1.45%
2019-09-06	0	0.345	0.330	0.345	-	-	0	0	-	0.318	0.304	0.318	-	-	0	-	0.00%
2019-09-05	0	0.345	0.330	0.345	0.325	0.345	138,000	45,660	0.3309	0.318	0.304	0.318	0.299	0.318	149,786	0.3048	7.81%
2019-09-04	0	0.320	0.315	0.320	0.320	0.320	4,000	1,280	0.3200	0.295	0.290	0.295	0.295	0.295	4,342	0.2948	0.00%
2019-09-03	0	0.320	0.320	0.330	0.320	0.325	110,000	35,575	0.3234	0.295	0.295	0.304	0.295	0.299	119,395	0.2980	-1.54%
2019-09-02	0	0.325	0.315	0.330	0.325	0.325	10,000	3,250	0.3250	0.299	0.290	0.304	0.299	0.299	10,854	0.2994	0.00%
2019-08-30	0	0.325	0.325	0.340	0.320	0.340	101,376	34,258	0.3379	0.299	0.299	0.313	0.295	0.313	110,034	0.3113	-2.99%
2019-08-29	0	0.335	0.335	0.350	0.335	0.335	80,000	26,800	0.3350	0.309	0.309	0.322	0.309	0.309	86,833	0.3086	0.00%
2019-08-28	0	0.335	0.315	0.335	0.320	0.345	203,000	69,775	0.3437	0.309	0.290	0.309	0.295	0.318	220,338	0.3167	1.52%
2019-08-27	0	0.330	0.315	0.340	0.315	0.345	63,000	21,435	0.3402	0.304	0.290	0.313	0.290	0.318	68,381	0.3135	4.76%
2019-08-26	0	0.315	0.315	0.330	0.315	0.330	100,000	31,525	0.3153	0.290	0.290	0.304	0.290	0.304	108,541	0.2904	-5.97%
2019-08-23	0	0.335	0.320	0.340	-	-	0	0	-	0.309	0.295	0.313	-	-	0	-	0.00%
2019-08-22	0	0.335	0.335	0.350	0.320	0.325	61,000	19,570	0.3208	0.309	0.309	0.322	0.295	0.299	66,210	0.2956	0.00%
2019-08-21	0	0.335	0.315	0.335	-	-	0	0	-	0.309	0.290	0.309	-	-	0	-	0.00%
2019-08-20	0	0.335	0.325	0.340	-	-	0	0	-	0.309	0.299	0.313	-	-	0	-	0.00%
2019-08-19	0	0.335	0.330	0.340	0.315	0.350	223,000	74,690	0.3349	0.309	0.304	0.313	0.290	0.322	242,046	0.3086	6.35%
2019-08-16	0	0.315	0.315	0.350	0.315	0.350	155,000	49,535	0.3196	0.290	0.290	0.322	0.290	0.322	168,238	0.2944	0.00%
2019-08-15	0	0.315	0.310	0.325	0.310	0.320	325,000	101,575	0.3125	0.290	0.286	0.299	0.286	0.295	352,758	0.2879	-1.56%
2019-08-14	0	0.320	0.320	0.340	0.320	0.320	2,000	640	0.3200	0.295	0.295	0.313	0.295	0.295	2,171	0.2948	0.00%
2019-08-13	0	0.320	0.320	0.335	0.320	0.325	97,000	31,090	0.3205	0.295	0.295	0.309	0.295	0.299	105,285	0.2953	-1.54%
2019-08-12	0	0.325	0.325	0.340	0.320	0.330	300,000	97,675	0.3256	0.299	0.299	0.313	0.295	0.304	325,623	0.3000	1.56%
2019-08-09	0	0.320	0.320	0.340	0.320	0.325	64,000	20,500	0.3203	0.295	0.295	0.313	0.295	0.299	69,466	0.2951	-1.54%
2019-08-08	0	0.325	0.320	0.340	0.320	0.330	95,000	31,230	0.3287	0.299	0.295	0.313	0.295	0.304	103,114	0.3029	-1.52%
2019-08-07	0	0.330	0.320	0.330	0.310	0.330	413,000	132,475	0.3208	0.304	0.295	0.304	0.286	0.304	448,274	0.2955	-1.49%
2019-08-06	0	0.335	0.330	0.340	0.335	0.335	30,000	10,000	0.3333	0.309	0.304	0.313	0.309	0.309	32,562	0.3071	0.00%
2019-08-05	0	0.335	0.335	0.340	0.335	0.355	68,000	23,630	0.3475	0.309	0.309	0.313	0.309	0.327	73,808	0.3202	-4.29%
2019-08-02	0	0.350	0.345	0.365	0.350	0.350	64,000	22,400	0.3500	0.322	0.318	0.336	0.322	0.322	69,466	0.3225	-4.11%
2019-08-01	0	0.365	0.360	0.385	0.365	0.365	10,000	3,650	0.3650	0.336	0.332	0.355	0.336	0.336	10,854	0.3363	0.00%
2019-07-31	0	0.365	0.355	0.390	0.350	0.365	484,000	172,135	0.3557	0.336	0.327	0.359	0.322	0.336	525,338	0.3277	-6.41%
2019-07-30	0	0.390	0.365	0.390	0.370	0.390	21,000	7,790	0.3710	0.359	0.336	0.359	0.341	0.359	22,794	0.3418	2.63%
2019-07-29	0	0.380	0.355	0.380	-	-	0	0	-	0.350	0.327	0.350	-	-	0	-	0.00%
2019-07-26	0	0.380	0.380	0.395	0.380	0.380	89,000	33,820	0.3800	0.350	0.350	0.364	0.350	0.350	96,601	0.3501	0.00%
2019-07-25	0	0.380	0.370	0.380	0.375	0.380	395,000	149,420	0.3783	0.350	0.341	0.350	0.345	0.350	428,737	0.3485	2.70%
2019-07-24	0	0.370	0.370	0.390	0.370	0.375	310,000	114,970	0.3709	0.341	0.341	0.359	0.341	0.345	336,477	0.3417	1.37%
2019-07-23	0	0.365	0.365	0.375	0.365	0.365	76,000	27,740	0.3650	0.336	0.336	0.345	0.336	0.336	82,491	0.3363	1.39%
2019-07-22	0	0.360	0.360	0.365	0.360	0.370	546,000	198,970	0.3644	0.332	0.332	0.336	0.332	0.341	592,633	0.3357	-1.37%
2019-07-19	0	0.365	0.360	0.370	0.360	0.390	507,000	187,005	0.3688	0.336	0.332	0.341	0.332	0.359	550,302	0.3398	1.39%
2019-07-18	0	0.360	0.360	0.380	0.355	0.370	252,000	90,785	0.3603	0.332	0.332	0.350	0.327	0.341	273,523	0.3319	-5.26%
2019-07-17	0	0.380	0.370	0.380	0.370	0.380	72,000	27,160	0.3772	0.350	0.341	0.350	0.341	0.350	78,149	0.3475	0.00%
2019-07-16	0	0.380	0.375	0.380	0.380	0.380	97,000	36,860	0.3800	0.350	0.345	0.350	0.350	0.350	105,285	0.3501	0.00%
2019-07-15	0	0.380	0.370	0.380	0.360	0.380	287,000	105,295	0.3669	0.350	0.341	0.350	0.332	0.350	311,512	0.3380	5.56%
2019-07-12	0	0.360	0.360	0.370	0.345	0.370	678,000	240,780	0.3551	0.332	0.332	0.341	0.318	0.341	735,907	0.3272	-1.37%
2019-07-11	0	0.365	0.360	0.365	0.355	0.365	899,000	323,525	0.3599	0.336	0.332	0.336	0.327	0.336	975,783	0.3316	4.29%
2019-07-10	0	0.350	0.350	0.360	0.350	0.370	1,140,000	406,025	0.3562	0.322	0.322	0.332	0.322	0.341	1,237,367	0.3281	-5.41%
2019-07-09	0	0.370	0.370	0.385	0.370	0.390	679,000	258,100	0.3801	0.341	0.341	0.355	0.341	0.359	736,993	0.3502	-3.90%
2019-07-08	0	0.385	0.380	0.390	0.380	0.390	584,000	226,140	0.3872	0.355	0.350	0.359	0.350	0.359	633,879	0.3568	-1.28%
2019-07-05	0	0.390	0.390	0.400	0.385	0.410	817,000	324,480	0.3972	0.359	0.359	0.369	0.355	0.378	886,779	0.3659	-4.88%
2019-07-04	0	0.410	0.400	0.420	0.390	0.420	958,000	385,715	0.4026	0.378	0.369	0.387	0.359	0.387	1,039,822	0.3709	1.23%
2019-07-03	0	0.405	0.400	0.410	0.390	0.410	92,000	37,000	0.4022	0.373	0.369	0.378	0.359	0.378	99,858	0.3705	-3.57%
2019-07-02	0	0.420	0.410	0.420	0.410	0.420	261,000	109,610	0.4200	0.387	0.378	0.387	0.378	0.387	283,292	0.3869	-3.45%
2019-06-28	0	0.435	0.405	0.435	0.425	0.440	154,000	66,810	0.4338	0.401	0.373	0.401	0.392	0.405	167,153	0.3997	3.57%
2019-06-27	0	0.420	0.420	0.440	0.410	0.420	103,000	42,870	0.4162	0.387	0.387	0.405	0.378	0.387	111,797	0.3835	3.70%
2019-06-26	0	0.405	0.405	0.440	0.385	0.405	5,000	1,965	0.3930	0.373	0.373	0.405	0.355	0.373	5,427	0.3621	-3.57%
2019-06-25	0	0.420	0.400	0.420	-	-	0	0	-	0.387	0.369	0.387	-	-	0	-	0.00%
2019-06-24	0	0.420	0.420	0.425	0.400	0.430	342,000	143,815	0.4205	0.387	0.387	0.392	0.369	0.396	371,210	0.3874	5.00%
2019-06-21	0	0.400	0.400	0.405	0.400	0.405	51,000	20,555	0.4030	0.369	0.369	0.373	0.369	0.373	55,356	0.3713	-4.76%
2019-06-20	0	0.420	0.420	0.425	0.395	0.420	186,000	75,695	0.4070	0.387	0.387	0.392	0.364	0.387	201,886	0.3749	-1.18%
2019-06-19	0	0.425	0.400	0.430	0.400	0.425	21,000	8,425	0.4012	0.392	0.369	0.396	0.369	0.392	22,794	0.3696	6.25%
2019-06-18	0	0.400	0.400	0.440	0.400	0.405	218,000	88,255	0.4048	0.369	0.369	0.405	0.369	0.373	236,619	0.3730	-1.23%
2019-06-17	0	0.405	0.400	0.410	0.400	0.410	255,000	102,725	0.4028	0.373	0.369	0.378	0.369	0.378	276,779	0.3711	-1.22%
2019-06-14	0	0.410	0.405	0.425	0.405	0.410	36,000	14,730	0.4092	0.378	0.373	0.392	0.373	0.378	39,075	0.3770	2.50%
2019-06-13	0	0.400	0.400	0.440	0.400	0.400	116,000	46,400	0.4000	0.369	0.369	0.405	0.369	0.369	125,907	0.3685	-4.76%
2019-06-12	0	0.420	0.405	0.425	0.420	0.440	123,000	51,900	0.4220	0.387	0.373	0.392	0.387	0.405	133,505	0.3887	3.70%
2019-06-11	0	0.405	0.400	0.410	0.400	0.415	261,000	106,615	0.4085	0.373	0.369	0.378	0.369	0.382	283,292	0.3763	-3.57%
2019-06-10	0	0.420	0.415	0.420	0.380	0.420	988,000	406,020	0.4110	0.387	0.382	0.387	0.350	0.387	1,072,384	0.3786	0.00%
2019-06-06	0	0.420	0.420	0.440	0.420	0.425	87,000	36,590	0.4206	0.387	0.387	0.405	0.387	0.392	94,431	0.3875	2.44%
2019-06-05	0	0.410	0.410	0.430	0.410	0.415	50,000	20,600	0.4120	0.378	0.378	0.396	0.378	0.382	54,270	0.3796	-1.20%
2019-06-04	0	0.415	0.415	0.425	0.400	0.420	2,957,000	1,214,520	0.4107	0.382	0.382	0.392	0.369	0.387	3,209,555	0.3784	-1.19%
2019-06-03	0	0.420	0.410	0.430	-	-	0	0	-	0.387	0.378	0.396	-	-	0	-	0.00%
2019-05-31	0	0.420	0.415	0.420	0.420	0.440	651,000	283,725	0.4358	0.387	0.382	0.387	0.387	0.405	706,601	0.4015	-3.45%
2019-05-30	0	0.435	0.435	0.455	0.430	0.435	127,000	56,750	0.4469	0.401	0.401	0.419	0.396	0.401	137,847	0.4117	-4.40%
2019-05-29	0	0.455	0.435	0.455	0.440	0.470	1,223,000	551,875	0.4512	0.419	0.401	0.419	0.405	0.433	1,327,456	0.4157	-4.21%
2019-05-28	0	0.475	0.470	0.475	0.475	0.485	742,000	352,615	0.4752	0.438	0.433	0.438	0.438	0.447	805,374	0.4378	0.00%
2019-05-27	0	0.475	0.475	0.485	0.475	0.495	1,423,000	689,350	0.4844	0.438	0.438	0.447	0.438	0.456	1,544,537	0.4463	-5.00%
2019-05-24	0	0.500	0.495	0.500	-	-	0	0	-	0.461	0.456	0.461	-	-	0	-	0.00%
2019-05-23	0	0.500	0.500	0.510	0.500	0.510	283,000	142,640	0.5040	0.461	0.461	0.470	0.461	0.470	307,171	0.4644	-1.96%
2019-05-22	0	0.510	0.500	0.520	0.510	0.530	267,000	137,550	0.5152	0.470	0.461	0.479	0.470	0.488	289,804	0.4746	0.00%
2019-05-21	0	0.510	0.510	0.520	0.510	0.510	3,000	1,530	0.5100	0.470	0.470	0.479	0.470	0.470	3,256	0.4699	-1.92%
2019-05-20	0	0.520	0.480	0.520	0.480	0.520	301,000	151,635	0.5038	0.479	0.442	0.479	0.442	0.479	326,708	0.4641	5.05%
2019-05-17	0	0.495	0.490	0.500	0.495	0.500	200,000	99,125	0.4956	0.456	0.451	0.461	0.456	0.461	217,082	0.4566	-1.00%
2019-05-16	0	0.500	0.500	0.520	0.500	0.500	25,000	12,500	0.5000	0.461	0.461	0.479	0.461	0.461	27,135	0.4607	-1.96%
2019-05-15	0	0.510	0.510	0.520	0.510	0.520	50,000	25,990	0.5198	0.470	0.470	0.479	0.470	0.479	54,270	0.4789	0.00%
2019-05-14	0	0.510	0.510	0.550	0.500	0.520	216,000	110,320	0.5107	0.470	0.470	0.507	0.461	0.479	234,448	0.4706	-1.92%
2019-05-10	0	0.520	0.520	0.560	0.500	0.520	87,000	43,930	0.5049	0.479	0.479	0.516	0.461	0.479	94,431	0.4652	1.96%
2019-05-09	0	0.510	0.510	0.530	-	-	0	0	-	0.470	0.470	0.488	-	-	0	-	0.00%
2019-05-08	0	0.510	0.510	0.530	0.500	0.510	17,000	8,660	0.5094	0.470	0.470	0.488	0.461	0.470	18,452	0.4693	0.00%
2019-05-07	0	0.510	0.500	0.520	0.500	0.520	155,000	80,000	0.5161	0.470	0.461	0.479	0.461	0.479	168,238	0.4755	0.00%
2019-05-06	0	0.510	0.510	0.530	0.510	0.540	263,000	138,570	0.5269	0.470	0.470	0.488	0.470	0.498	285,463	0.4854	-8.93%
2019-05-03	0	0.560	0.550	0.560	0.550	0.560	131,000	72,960	0.5569	0.516	0.507	0.516	0.507	0.516	142,189	0.5131	0.00%
2019-05-02	0	0.560	0.550	0.570	0.550	0.560	137,000	76,710	0.5599	0.516	0.507	0.525	0.507	0.516	148,701	0.5159	-5.08%
2019-04-30	0	0.590	0.550	0.590	0.540	0.590	262,000	152,340	0.5815	0.544	0.507	0.544	0.498	0.544	284,377	0.5357	3.51%
2019-04-29	0	0.570	0.530	0.580	0.530	0.570	365,000	198,380	0.5435	0.525	0.488	0.534	0.488	0.525	396,174	0.5007	0.00%
2019-04-26	0	0.570	0.540	0.570	0.530	0.570	590,000	325,200	0.5512	0.525	0.498	0.525	0.488	0.525	640,391	0.5078	0.00%
2019-04-25	0	0.570	0.520	0.570	0.510	0.570	438,000	233,010	0.5320	0.525	0.479	0.525	0.470	0.525	475,409	0.4901	5.56%
2019-04-24	0	0.540	0.530	0.550	0.530	0.550	132,000	70,560	0.5345	0.498	0.488	0.507	0.488	0.507	143,274	0.4925	1.89%
2019-04-23	0	0.530	0.530	0.540	0.530	0.540	390,000	207,820	0.5329	0.488	0.488	0.498	0.488	0.498	423,310	0.4909	-5.36%
2019-04-18	0	0.560	0.550	0.560	0.540	0.570	555,000	301,050	0.5424	0.516	0.507	0.516	0.498	0.525	602,402	0.4997	1.82%
2019-04-17	0	0.550	0.550	0.560	0.540	0.550	165,000	90,000	0.5455	0.507	0.507	0.516	0.498	0.507	179,093	0.5025	0.00%
2019-04-16	0	0.550	0.540	0.550	0.540	0.560	247,000	135,870	0.5501	0.507	0.498	0.507	0.498	0.516	268,096	0.5068	-1.79%
2019-04-15	0	0.560	0.550	0.560	0.550	0.580	231,000	129,100	0.5589	0.516	0.507	0.516	0.507	0.534	250,730	0.5149	1.82%
2019-04-12	0	0.550	0.550	0.560	0.530	0.550	1,528,000	835,390	0.5467	0.507	0.507	0.516	0.488	0.507	1,658,505	0.5037	1.85%
2019-04-11	0	0.540	0.530	0.550	0.540	0.570	1,421,000	779,270	0.5484	0.498	0.488	0.507	0.498	0.525	1,542,367	0.5052	-3.57%
2019-04-10	0	0.560	0.560	0.570	0.560	0.590	1,064,000	604,590	0.5682	0.516	0.516	0.525	0.516	0.544	1,154,875	0.5235	-3.45%
2019-04-09	0	0.580	0.560	0.590	0.570	0.590	1,026,000	592,870	0.5778	0.534	0.516	0.544	0.525	0.544	1,113,630	0.5324	1.75%
2019-04-08	0	0.570	0.570	0.580	0.570	0.590	1,195,000	688,370	0.5760	0.525	0.525	0.534	0.525	0.544	1,297,064	0.5307	-5.00%
2019-04-04	0	0.600	0.590	0.600	0.590	0.610	440,000	264,250	0.6006	0.553	0.544	0.553	0.544	0.562	477,580	0.5533	1.69%
2019-04-03	0	0.590	0.590	0.610	0.590	0.600	73,000	43,390	0.5944	0.544	0.544	0.562	0.544	0.553	79,235	0.5476	-1.67%
2019-04-02	0	0.600	0.590	0.600	0.600	0.620	278,000	166,840	0.6001	0.553	0.544	0.553	0.553	0.571	301,744	0.5529	0.00%
2019-04-01	0	0.600	0.580	0.600	0.580	0.630	720,000	434,260	0.6031	0.553	0.534	0.553	0.534	0.580	781,495	0.5557	0.00%
2019-03-29	0	0.600	0.580	0.600	0.570	0.600	992,000	583,090	0.5878	0.553	0.534	0.553	0.525	0.553	1,076,726	0.5415	0.00%
2019-03-28	0	0.600	0.580	0.600	0.590	0.610	126,000	74,830	0.5939	0.553	0.534	0.553	0.544	0.562	136,762	0.5472	1.69%
2019-03-27	0	0.590	0.580	0.600	0.570	0.620	1,232,000	725,300	0.5887	0.544	0.534	0.553	0.525	0.571	1,337,224	0.5424	-3.28%
2019-03-26	0	0.610	0.610	0.620	0.610	0.660	260,000	158,720	0.6105	0.562	0.562	0.571	0.562	0.608	282,206	0.5624	1.67%
2019-03-25	0	0.600	0.600	0.620	0.600	0.650	526,000	321,600	0.6114	0.553	0.553	0.571	0.553	0.599	570,925	0.5633	-1.64%
2019-03-22	0	0.610	0.600	0.610	0.600	0.620	170,000	103,640	0.6096	0.562	0.553	0.562	0.553	0.571	184,520	0.5617	-4.69%
2019-03-21	0	0.640	0.630	0.640	0.620	0.650	240,000	150,430	0.6268	0.590	0.580	0.590	0.571	0.599	260,498	0.5775	-1.54%
2019-03-20	0	0.650	0.620	0.650	0.620	0.660	235,000	147,920	0.6294	0.599	0.571	0.599	0.571	0.608	255,071	0.5799	1.56%
2019-03-19	0	0.640	0.640	0.650	0.640	0.660	208,000	133,730	0.6429	0.590	0.590	0.599	0.590	0.608	225,765	0.5923	0.00%
2019-03-18	0	0.640	0.640	0.660	0.640	0.660	556,000	362,320	0.6517	0.590	0.590	0.608	0.590	0.608	603,488	0.6004	0.00%
2019-03-15	0	0.640	0.640	0.660	0.640	0.680	1,642,000	1,081,330	0.6585	0.590	0.590	0.608	0.590	0.626	1,782,242	0.6067	0.00%
2019-03-14	0	0.640	0.640	0.650	0.630	0.700	3,256,000	2,130,260	0.6543	0.590	0.590	0.599	0.580	0.645	3,534,093	0.6028	-13.51%
2019-03-13	0	0.740	0.730	0.750	0.730	0.760	204,000	152,620	0.7481	0.682	0.673	0.691	0.673	0.700	221,423	0.6893	0.00%
2019-03-12	0	0.740	0.720	0.740	0.730	0.760	755,000	561,680	0.7439	0.682	0.663	0.682	0.673	0.700	819,484	0.6854	1.37%
2019-03-11	0	0.730	0.730	0.740	0.720	0.750	243,000	177,950	0.7323	0.673	0.673	0.682	0.663	0.691	263,754	0.6747	0.00%
2019-03-08	0	0.730	0.730	0.740	0.730	0.790	1,664,000	1,247,570	0.7497	0.673	0.673	0.682	0.673	0.728	1,806,121	0.6907	-6.41%
2019-03-07	0	0.780	0.780	0.790	0.760	0.860	6,654,000	5,391,260	0.8102	0.719	0.719	0.728	0.700	0.792	7,222,313	0.7465	0.00%
2019-03-06	0	0.780	0.770	0.790	0.670	0.790	6,548,000	4,853,690	0.7412	0.719	0.709	0.728	0.617	0.728	7,107,260	0.6829	20.00%
2019-03-05	0	0.650	0.640	0.650	0.620	0.650	333,000	215,530	0.6472	0.599	0.590	0.599	0.571	0.599	361,441	0.5963	0.00%
2019-03-04	0	0.650	0.630	0.650	0.620	0.690	726,000	461,600	0.6358	0.599	0.580	0.599	0.571	0.636	788,007	0.5858	4.84%
2019-03-01	0	0.620	0.620	0.640	0.610	0.630	198,000	123,330	0.6229	0.571	0.571	0.590	0.562	0.580	214,911	0.5739	-1.59%
2019-02-28	0	0.630	0.610	0.630	0.610	0.650	316,000	195,340	0.6182	0.580	0.562	0.580	0.562	0.599	342,989	0.5695	-3.08%
2019-02-27	0	0.650	0.640	0.650	0.640	0.650	276,000	176,990	0.6413	0.599	0.590	0.599	0.590	0.599	299,573	0.5908	1.56%
2019-02-26	0	0.640	0.640	0.650	0.630	0.660	122,000	78,010	0.6394	0.590	0.590	0.599	0.580	0.608	132,420	0.5891	0.00%
2019-02-25	0	0.640	0.640	0.650	0.620	0.650	592,000	376,490	0.6360	0.590	0.590	0.599	0.571	0.599	642,562	0.5859	0.00%
2019-02-22	0	0.640	0.640	0.650	0.620	0.650	494,000	315,380	0.6384	0.590	0.590	0.599	0.571	0.599	536,192	0.5882	1.59%
2019-02-21	0	0.630	0.630	0.640	0.600	0.670	822,000	512,370	0.6233	0.580	0.580	0.590	0.553	0.617	892,206	0.5743	5.00%
2019-02-20	0	0.600	0.600	0.610	0.590	0.600	122,000	73,070	0.5989	0.553	0.553	0.562	0.544	0.553	132,420	0.5518	0.00%
2019-02-19	0	0.600	0.600	0.610	0.600	0.610	168,000	101,090	0.6017	0.553	0.553	0.562	0.553	0.562	182,349	0.5544	0.00%
2019-02-18	0	0.600	0.600	0.610	0.600	0.610	351,000	211,400	0.6023	0.553	0.553	0.562	0.553	0.562	380,979	0.5549	1.69%
2019-02-15	0	0.590	0.580	0.600	0.580	0.620	404,000	240,960	0.5964	0.544	0.534	0.553	0.534	0.571	438,505	0.5495	-4.84%
2019-02-14	0	0.620	0.620	0.630	0.590	0.620	227,000	139,400	0.6141	0.571	0.571	0.580	0.544	0.571	246,388	0.5658	5.08%
2019-02-13	0	0.590	0.590	0.600	0.560	0.630	491,000	285,370	0.5812	0.544	0.544	0.553	0.516	0.580	532,936	0.5355	1.72%
2019-02-12	0	0.580	0.580	0.610	0.570	0.600	209,000	124,170	0.5941	0.534	0.534	0.562	0.525	0.553	226,851	0.5474	-1.69%
2019-02-11	0	0.590	0.590	0.600	0.560	0.630	517,000	302,890	0.5859	0.544	0.544	0.553	0.516	0.580	561,157	0.5398	3.51%
2019-02-08	0	0.570	0.570	0.590	0.570	0.590	154,000	89,440	0.5808	0.525	0.525	0.544	0.525	0.544	167,153	0.5351	-1.72%
2019-02-04	0	0.580	0.580	0.600	0.570	0.600	216,000	125,770	0.5823	0.534	0.534	0.553	0.525	0.553	234,448	0.5365	0.00%
2019-02-01	0	0.580	0.580	0.590	0.580	0.590	424,000	248,170	0.5853	0.534	0.534	0.544	0.534	0.544	460,214	0.5392	3.57%
2019-01-31	0	0.560	0.560	0.580	0.560	0.590	243,000	138,530	0.5701	0.516	0.516	0.534	0.516	0.544	263,754	0.5252	-3.45%
2019-01-30	0	0.580	0.580	0.590	0.560	0.590	412,000	237,720	0.5770	0.534	0.534	0.544	0.516	0.544	447,189	0.5316	5.45%
2019-01-29	0	0.550	0.550	0.620	0.550	0.590	134,000	77,600	0.5791	0.507	0.507	0.571	0.507	0.544	145,445	0.5335	-5.17%
2019-01-28	0	0.580	0.570	0.580	0.570	0.600	257,000	149,130	0.5803	0.534	0.525	0.534	0.525	0.553	278,950	0.5346	0.00%
2019-01-25	0	0.580	0.580	0.600	0.550	0.600	222,000	127,550	0.5745	0.534	0.534	0.553	0.507	0.553	240,961	0.5293	0.00%
2019-01-24	0	0.580	0.580	0.600	0.570	0.600	118,000	70,000	0.5932	0.534	0.534	0.553	0.525	0.553	128,078	0.5465	0.00%
2019-01-23	0	0.580	0.570	0.580	0.570	0.580	22,000	12,740	0.5791	0.534	0.525	0.534	0.525	0.534	23,879	0.5335	1.75%
2019-01-22	0	0.570	0.570	0.610	0.560	0.600	305,000	178,000	0.5836	0.525	0.525	0.562	0.516	0.553	331,050	0.5377	-5.00%
2019-01-21	0	0.600	0.590	0.610	0.600	0.620	458,000	276,100	0.6028	0.553	0.544	0.562	0.553	0.571	497,117	0.5554	-3.23%
2019-01-18	0	0.620	0.590	0.620	0.570	0.620	102,000	59,910	0.5874	0.571	0.544	0.571	0.525	0.571	110,712	0.5411	6.90%
2019-01-17	0	0.580	0.580	0.600	0.580	0.650	60,000	37,590	0.6265	0.534	0.534	0.553	0.534	0.599	65,125	0.5772	-1.69%
2019-01-16	0	0.590	0.590	0.610	0.570	0.620	238,000	144,400	0.6067	0.544	0.544	0.562	0.525	0.571	258,327	0.5590	-1.67%
2019-01-15	0	0.600	0.590	0.620	0.600	0.620	542,000	327,600	0.6044	0.553	0.544	0.571	0.553	0.571	588,292	0.5569	-1.64%
2019-01-14	0	0.610	0.610	0.620	0.610	0.610	3,000	1,830	0.6100	0.562	0.562	0.571	0.562	0.562	3,256	0.5620	-1.61%
2019-01-11	0	0.620	0.610	0.640	0.620	0.620	20,000	12,400	0.6200	0.571	0.562	0.590	0.571	0.571	21,708	0.5712	-3.12%
2019-01-10	0	0.640	0.630	0.650	0.600	0.650	178,000	112,480	0.6319	0.590	0.580	0.599	0.553	0.599	193,203	0.5822	3.23%
2019-01-09	0	0.620	0.610	0.660	0.610	0.620	208,000	128,350	0.6171	0.571	0.562	0.608	0.562	0.571	225,765	0.5685	0.00%
2019-01-08	0	0.620	0.620	0.650	0.620	0.620	22,000	13,640	0.6200	0.571	0.571	0.599	0.571	0.571	23,879	0.5712	-3.12%
2019-01-07	0	0.640	0.620	0.640	0.610	0.650	60,000	37,600	0.6267	0.590	0.571	0.590	0.562	0.599	65,125	0.5774	4.92%
2019-01-04	0	0.610	0.610	0.640	0.600	0.620	200,000	121,810	0.6091	0.562	0.562	0.590	0.553	0.571	217,082	0.5611	-1.61%
2019-01-03	0	0.620	0.610	0.620	0.620	0.620	7,000	4,340	0.6200	0.571	0.562	0.571	0.571	0.571	7,598	0.5712	-4.62%
2019-01-02	0	0.650	0.610	0.650	0.610	0.660	263,000	168,430	0.6404	0.599	0.562	0.599	0.562	0.608	285,463	0.5900	3.17%
2018-12-31	0	0.630	0.620	0.660	0.600	0.630	263,000	161,390	0.6137	0.580	0.571	0.608	0.553	0.580	285,463	0.5654	-4.55%
2018-12-28	0	0.660	0.660	0.670	0.620	0.670	98,000	64,400	0.6571	0.608	0.608	0.617	0.571	0.617	106,370	0.6054	0.00%
2018-12-27	0	0.660	0.660	0.690	0.600	0.660	369,000	230,940	0.6259	0.608	0.608	0.636	0.553	0.608	400,516	0.5766	0.00%
2018-12-24	0	0.660	0.620	0.660	0.650	0.660	22,000	14,510	0.6595	0.608	0.571	0.608	0.599	0.608	23,879	0.6076	3.13%
2018-12-21	0	0.640	0.630	0.660	0.600	0.710	756,000	472,770	0.6254	0.590	0.580	0.608	0.553	0.654	820,569	0.5761	1.59%
2018-12-20	0	0.630	0.630	0.650	0.630	0.640	168,000	106,390	0.6333	0.580	0.580	0.599	0.580	0.590	182,349	0.5834	-1.56%
2018-12-19	0	0.640	0.640	0.660	0.640	0.640	69,000	44,160	0.6400	0.590	0.590	0.608	0.590	0.590	74,893	0.5896	-3.03%
2018-12-18	0	0.660	0.640	0.680	0.640	0.660	164,000	107,000	0.6524	0.608	0.590	0.626	0.590	0.608	178,007	0.6011	3.13%
2018-12-17	0	0.640	0.630	0.640	0.640	0.640	5,000	3,200	0.6400	0.590	0.580	0.590	0.590	0.590	5,427	0.5896	-4.48%
2018-12-14	0	0.670	0.650	0.680	0.640	0.670	150,000	98,280	0.6552	0.617	0.599	0.626	0.590	0.617	162,811	0.6036	-1.47%
2018-12-13	0	0.680	0.680	0.690	0.680	0.690	63,000	43,000	0.6825	0.626	0.626	0.636	0.626	0.636	68,381	0.6288	-1.45%
2018-12-12	0	0.690	0.670	0.690	0.650	0.690	52,000	34,520	0.6638	0.636	0.617	0.636	0.599	0.636	56,441	0.6116	0.00%
2018-12-11	0	0.690	0.680	0.710	0.650	0.700	99,000	65,570	0.6623	0.636	0.626	0.654	0.599	0.645	107,456	0.6102	4.55%
2018-12-10	0	0.660	0.660	0.690	0.650	0.690	107,000	70,970	0.6633	0.608	0.608	0.636	0.599	0.636	116,139	0.6111	-4.35%
2018-12-07	0	0.690	0.680	0.690	0.680	0.700	186,000	127,620	0.6861	0.636	0.626	0.636	0.626	0.645	201,886	0.6321	1.47%
2018-12-06	0	0.680	0.680	0.690	0.680	0.710	1,278,000	889,310	0.6959	0.626	0.626	0.636	0.626	0.654	1,387,153	0.6411	-6.85%
2018-12-05	0	0.730	0.700	0.730	0.720	0.730	54,000	38,910	0.7206	0.673	0.645	0.673	0.663	0.673	58,612	0.6639	0.00%
2018-12-04	0	0.730	0.730	0.740	0.710	0.750	841,000	609,110	0.7243	0.673	0.673	0.682	0.654	0.691	912,829	0.6673	2.82%
2018-12-03	0	0.710	0.700	0.710	0.710	0.740	162,000	115,160	0.7109	0.654	0.645	0.654	0.654	0.682	175,836	0.6549	0.00%
2018-11-30	0	0.710	0.700	0.710	0.690	0.730	230,000	164,390	0.7147	0.654	0.645	0.654	0.636	0.673	249,644	0.6585	1.43%
2018-11-29	0	0.700	0.700	0.720	0.690	0.710	40,000	27,820	0.6955	0.645	0.645	0.663	0.636	0.654	43,416	0.6408	-1.41%
2018-11-28	0	0.710	0.710	0.720	0.690	0.710	131,000	92,850	0.7088	0.654	0.654	0.663	0.636	0.654	142,189	0.6530	0.00%
2018-11-27	0	0.710	0.700	0.710	0.700	0.710	83,000	58,920	0.7099	0.654	0.645	0.654	0.645	0.654	90,089	0.6540	1.43%
2018-11-26	0	0.700	0.690	0.710	0.690	0.700	494,000	344,690	0.6978	0.645	0.636	0.654	0.636	0.645	536,192	0.6428	-1.41%
2018-11-23	0	0.710	0.700	0.720	0.700	0.730	280,000	200,380	0.7156	0.654	0.645	0.663	0.645	0.673	303,915	0.6593	-1.39%
2018-11-22	0	0.720	0.720	0.730	0.710	0.720	200,000	143,660	0.7183	0.663	0.663	0.673	0.654	0.663	217,082	0.6618	-1.37%
2018-11-21	0	0.730	0.730	0.750	0.720	0.730	288,000	207,640	0.7210	0.673	0.673	0.691	0.663	0.673	312,598	0.6642	1.39%
2018-11-20	0	0.720	0.720	0.740	0.720	0.750	485,000	351,200	0.7241	0.663	0.663	0.682	0.663	0.691	526,423	0.6671	-4.00%
2018-11-19	0	0.750	0.750	0.770	0.720	0.820	3,869,000	2,886,000	0.7459	0.691	0.691	0.709	0.663	0.755	4,199,448	0.6872	4.17%
2018-11-16	0	0.720	0.720	0.740	0.720	0.730	71,000	51,430	0.7244	0.663	0.663	0.682	0.663	0.673	77,064	0.6674	0.00%
2018-11-15	0	0.720	0.720	0.730	0.700	0.740	560,000	395,310	0.7059	0.663	0.663	0.673	0.645	0.682	607,829	0.6504	0.00%
2018-11-14	0	0.720	0.720	0.740	0.720	0.720	5,000	3,600	0.7200	0.663	0.663	0.682	0.663	0.663	5,427	0.6633	-2.70%
2018-11-13	0	0.740	0.720	0.740	0.690	0.740	265,000	192,240	0.7254	0.682	0.663	0.682	0.636	0.682	287,633	0.6684	2.78%
2018-11-12	0	0.720	0.720	0.740	0.710	0.750	97,000	70,170	0.7234	0.663	0.663	0.682	0.654	0.691	105,285	0.6665	-1.37%
2018-11-09	0	0.730	0.710	0.730	0.710	0.730	359,000	258,830	0.7210	0.673	0.654	0.673	0.654	0.673	389,662	0.6642	4.29%
2018-11-08	0	0.700	0.700	0.720	0.690	0.720	259,000	182,550	0.7048	0.645	0.645	0.663	0.636	0.663	281,121	0.6494	0.00%
2018-11-07	0	0.700	0.700	0.730	0.700	0.770	522,000	377,840	0.7238	0.645	0.645	0.673	0.645	0.709	566,584	0.6669	-2.78%
2018-11-06	0	0.720	0.720	0.740	0.710	0.740	194,000	140,170	0.7225	0.663	0.663	0.682	0.654	0.682	210,569	0.6657	-2.70%
2018-11-05	0	0.740	0.740	0.750	0.720	0.750	418,000	306,260	0.7327	0.682	0.682	0.691	0.663	0.691	453,701	0.6750	-2.63%
2018-11-02	0	0.760	0.740	0.750	0.720	0.780	1,565,000	1,163,760	0.7436	0.700	0.682	0.691	0.663	0.719	1,698,665	0.6851	5.56%
2018-11-01	0	0.720	0.710	0.720	0.720	0.740	115,000	83,050	0.7222	0.663	0.654	0.663	0.663	0.682	124,822	0.6653	-1.37%
2018-10-31	0	0.730	0.720	0.740	0.710	0.730	228,000	165,640	0.7265	0.673	0.663	0.682	0.654	0.673	247,473	0.6693	1.39%
2018-10-30	0	0.720	0.710	0.720	0.710	0.720	283,000	202,830	0.7167	0.663	0.654	0.663	0.654	0.663	307,171	0.6603	1.41%
2018-10-29	0	0.710	0.710	0.730	0.700	0.720	152,000	108,430	0.7134	0.654	0.654	0.673	0.645	0.663	164,982	0.6572	-1.39%
2018-10-26	0	0.720	0.710	0.720	0.700	0.750	398,000	284,650	0.7152	0.663	0.654	0.663	0.645	0.691	431,993	0.6589	0.00%
2018-10-25	0	0.720	0.710	0.720	0.710	0.740	236,000	172,380	0.7304	0.663	0.654	0.663	0.654	0.682	256,157	0.6729	2.86%
2018-10-24	0	0.700	0.690	0.700	0.670	0.780	694,000	487,730	0.7028	0.645	0.636	0.645	0.617	0.719	753,274	0.6475	4.48%
2018-10-23	0	0.670	0.670	0.690	0.670	0.730	860,000	597,610	0.6949	0.617	0.617	0.636	0.617	0.673	933,452	0.6402	-8.22%
2018-10-22	0	0.730	0.730	0.740	0.680	0.740	235,000	170,750	0.7266	0.673	0.673	0.682	0.626	0.682	255,071	0.6694	0.00%
2018-10-19	0	0.730	0.710	0.720	0.700	0.740	510,000	365,310	0.7163	0.673	0.654	0.663	0.645	0.682	553,559	0.6599	0.00%
2018-10-18	0	0.730	0.720	0.750	0.720	0.780	512,000	380,200	0.7426	0.673	0.663	0.691	0.663	0.719	555,730	0.6841	-3.95%
2018-10-16	0	0.760	0.750	0.770	0.730	0.840	6,389,000	4,986,640	0.7805	0.700	0.691	0.709	0.673	0.774	6,934,680	0.7191	-2.56%
2018-10-15	0	0.780	0.780	0.790	0.690	0.840	5,378,000	4,209,210	0.7827	0.719	0.719	0.728	0.636	0.774	5,837,331	0.7211	11.43%
2018-10-12	0	0.700	0.690	0.710	0.620	0.740	2,518,000	1,756,160	0.6974	0.645	0.636	0.654	0.571	0.682	2,733,060	0.6426	14.75%
2018-10-11	0	0.610	0.600	0.630	0.580	0.640	1,270,000	780,780	0.6148	0.562	0.553	0.580	0.534	0.590	1,378,470	0.5664	-8.96%
2018-10-10	0	0.670	0.670	0.680	0.640	0.670	260,000	172,210	0.6623	0.617	0.617	0.626	0.590	0.617	282,206	0.6102	3.08%
2018-10-09	0	0.650	0.650	0.670	0.640	0.670	153,000	100,640	0.6578	0.599	0.599	0.617	0.590	0.617	166,068	0.6060	0.00%
2018-10-08	0	0.650	0.650	0.660	0.640	0.670	465,000	303,690	0.6531	0.599	0.599	0.608	0.590	0.617	504,715	0.6017	-4.41%
2018-10-05	0	0.680	0.680	0.690	0.660	0.690	640,000	433,990	0.6781	0.626	0.626	0.636	0.608	0.636	694,662	0.6247	-4.23%
2018-10-04	0	0.710	0.710	0.720	0.680	0.730	1,470,000	1,042,720	0.7093	0.654	0.654	0.663	0.626	0.673	1,595,552	0.6535	2.90%
2018-10-03	0	0.690	0.680	0.690	0.680	0.760	2,427,000	1,758,740	0.7247	0.636	0.626	0.636	0.626	0.700	2,634,288	0.6676	-4.17%
2018-10-02	0	0.720	0.700	0.730	0.610	0.850	18,079,000	13,375,270	0.7398	0.663	0.645	0.673	0.562	0.783	19,623,114	0.6816	14.29%
2018-09-28	0	0.630	0.630	0.650	0.630	0.670	3,874,000	2,504,090	0.6464	0.580	0.580	0.599	0.580	0.617	4,204,875	0.5955	-5.97%
2018-09-27	0	0.670	0.650	0.670	0.640	0.680	2,834,000	1,876,970	0.6623	0.617	0.599	0.617	0.590	0.626	3,076,050	0.6102	0.00%
2018-09-26	0	0.670	0.670	0.680	0.670	0.750	5,739,000	3,988,650	0.6950	0.617	0.617	0.626	0.617	0.691	6,229,164	0.6403	-6.94%
2018-09-24	0	0.720	0.710	0.720	0.640	0.780	10,485,000	7,508,040	0.7161	0.663	0.654	0.663	0.590	0.719	11,380,516	0.6597	2.86%
2018-09-21	0	0.700	0.700	0.710	0.690	0.870	20,315,000	15,341,280	0.7552	0.645	0.645	0.654	0.636	0.802	22,050,089	0.6957	-14.63%
2018-09-20	0	0.820	0.820	0.830	0.495	0.890	63,693,333	44,383,904	0.6968	0.755	0.755	0.765	0.456	0.820	69,133,333	0.6420	60.78%
2018-09-19	0	0.510	0.500	0.510	0.420	0.570	10,394,000	5,200,135	0.5003	0.470	0.461	0.470	0.387	0.525	11,281,744	0.4609	21.43%
2018-09-18	0	0.420	0.420	0.425	0.410	0.425	734,000	308,770	0.4207	0.387	0.387	0.392	0.378	0.392	796,690	0.3876	2.44%
2018-09-17	0	0.410	0.410	0.415	0.410	0.420	942,000	389,855	0.4139	0.378	0.378	0.382	0.378	0.387	1,022,456	0.3813	-1.20%
2018-09-14	0	0.415	0.415	0.420	0.410	0.430	1,569,000	655,610	0.4179	0.382	0.382	0.387	0.378	0.396	1,703,007	0.3850	-2.35%
2018-09-13	0	0.425	0.420	0.425	0.415	0.430	350,000	148,535	0.4244	0.392	0.387	0.392	0.382	0.396	379,893	0.3910	1.19%
2018-09-12	0	0.420	0.415	0.420	0.410	0.425	2,202,000	919,340	0.4175	0.387	0.382	0.387	0.378	0.392	2,390,071	0.3846	0.00%
2018-09-11	0	0.420	0.420	0.425	0.420	0.430	845,000	359,305	0.4252	0.387	0.387	0.392	0.387	0.396	917,171	0.3918	-2.33%
2018-09-10	0	0.430	0.425	0.430	0.415	0.445	2,616,000	1,133,215	0.4332	0.396	0.392	0.396	0.382	0.410	2,839,431	0.3991	1.18%
2018-09-07	0	0.425	0.415	0.425	0.410	0.425	1,194,000	504,180	0.4223	0.392	0.382	0.392	0.378	0.392	1,295,979	0.3890	1.19%
2018-09-06	0	0.420	0.415	0.420	0.410	0.420	460,467	191,313	0.4155	0.387	0.382	0.387	0.378	0.387	499,795	0.3828	0.00%
2018-09-05	0	0.420	0.415	0.420	0.415	0.425	523,000	219,795	0.4203	0.387	0.382	0.387	0.382	0.392	567,669	0.3872	0.00%
2018-09-04	0	0.420	0.420	0.425	0.410	0.425	551,000	230,965	0.4192	0.387	0.387	0.392	0.378	0.392	598,060	0.3862	2.44%
2018-09-03	0	0.410	0.410	0.415	0.405	0.420	453,000	187,575	0.4141	0.378	0.378	0.382	0.373	0.387	491,690	0.3815	-2.38%
2018-08-31	0	0.420	0.425	0.430	0.410	0.425	603,000	250,740	0.4158	0.387	0.392	0.396	0.378	0.392	654,502	0.3831	0.00%
2018-08-30	0	0.420	0.420	0.430	0.420	0.435	335,000	142,835	0.4264	0.387	0.387	0.396	0.387	0.401	363,612	0.3928	0.00%
2018-08-29	0	0.420	0.420	0.425	0.420	0.450	1,062,000	456,185	0.4296	0.387	0.387	0.392	0.387	0.415	1,152,705	0.3958	-5.62%
2018-08-28	0	0.445	0.440	0.445	0.430	0.455	3,331,000	1,480,275	0.4444	0.410	0.405	0.410	0.396	0.419	3,615,498	0.4094	1.14%
2018-08-27	0	0.440	0.435	0.440	0.415	0.440	1,212,000	521,415	0.4302	0.405	0.401	0.405	0.382	0.405	1,315,516	0.3964	6.02%
2018-08-24	0	0.415	0.410	0.415	0.405	0.415	916,000	377,540	0.4122	0.382	0.378	0.382	0.373	0.382	994,235	0.3797	0.00%
2018-08-23	0	0.415	0.410	0.415	0.405	0.415	313,000	128,585	0.4108	0.382	0.378	0.382	0.373	0.382	339,733	0.3785	0.00%
2018-08-22	0	0.415	0.410	0.420	0.410	0.440	1,371,000	567,735	0.4141	0.382	0.378	0.387	0.378	0.405	1,488,096	0.3815	-3.49%
2018-08-21	0	0.430	0.420	0.430	0.420	0.430	642,000	273,680	0.4263	0.396	0.387	0.396	0.387	0.396	696,833	0.3927	0.00%
2018-08-20	0	0.430	0.425	0.430	0.405	0.430	941,000	395,970	0.4208	0.396	0.392	0.396	0.373	0.396	1,021,370	0.3877	0.00%
2018-08-17	0	0.430	0.420	0.430	0.420	0.435	1,720,000	728,150	0.4233	0.396	0.387	0.396	0.387	0.401	1,866,904	0.3900	2.38%
2018-08-16	0	0.420	0.420	0.425	0.410	0.460	2,878,000	1,229,580	0.4272	0.387	0.387	0.392	0.378	0.424	3,123,808	0.3936	-4.55%
2018-08-15	0	0.440	0.435	0.440	0.430	0.470	3,860,000	1,712,775	0.4437	0.405	0.401	0.405	0.396	0.433	4,189,680	0.4088	-7.37%
2018-08-14	0	0.475	0.470	0.475	0.470	0.510	4,307,000	2,084,840	0.4841	0.438	0.433	0.438	0.433	0.470	4,674,858	0.4460	-6.86%
2018-08-13	0	0.510	0.510	0.520	0.510	0.550	1,955,000	1,029,970	0.5268	0.470	0.470	0.479	0.470	0.507	2,121,975	0.4854	-7.27%
2018-08-10	0	0.550	0.540	0.550	0.540	0.580	4,028,000	2,257,310	0.5604	0.507	0.498	0.507	0.498	0.534	4,372,028	0.5163	-1.79%
2018-08-09	0	0.560	0.550	0.560	0.550	0.680	12,918,000	7,580,230	0.5868	0.516	0.507	0.516	0.507	0.626	14,021,317	0.5406	-20.00%
2018-08-08	0	0.700	0.700	0.710	0.700	0.730	476,000	337,710	0.7095	0.645	0.645	0.654	0.645	0.673	516,655	0.6536	-4.11%
2018-08-07	0	0.730	0.710	0.730	0.700	0.750	451,000	324,640	0.7198	0.673	0.654	0.673	0.645	0.691	489,520	0.6632	0.00%
2018-08-06	0	0.730	0.730	0.740	0.730	0.780	421,000	321,640	0.7640	0.673	0.673	0.682	0.673	0.719	456,957	0.7039	-2.67%
2018-08-03	0	0.750	0.750	0.760	0.730	0.780	483,000	366,590	0.7590	0.691	0.691	0.700	0.673	0.719	524,253	0.6993	2.74%
2018-08-02	0	0.730	0.730	0.740	0.720	0.770	685,000	509,770	0.7442	0.673	0.673	0.682	0.663	0.709	743,505	0.6856	-5.19%
2018-08-01	0	0.770	0.770	0.780	0.770	0.800	339,000	266,170	0.7852	0.709	0.709	0.719	0.709	0.737	367,954	0.7234	-1.28%
2018-07-31	0	0.780	0.780	0.790	0.780	0.790	636,000	497,880	0.7828	0.719	0.719	0.728	0.719	0.728	690,320	0.7212	0.00%
2018-07-30	0	0.780	0.780	0.810	0.780	0.830	1,177,000	941,000	0.7995	0.719	0.719	0.746	0.719	0.765	1,277,527	0.7366	-4.88%
2018-07-27	0	0.820	0.820	0.830	0.820	0.840	910,000	755,090	0.8298	0.755	0.755	0.765	0.755	0.774	987,722	0.7645	-2.38%
2018-07-26	0	0.840	0.830	0.840	0.830	0.860	907,000	766,910	0.8455	0.774	0.765	0.774	0.765	0.792	984,466	0.7790	-3.45%
2018-07-25	0	0.870	0.870	0.880	0.860	0.890	479,000	420,610	0.8781	0.802	0.802	0.811	0.792	0.820	519,911	0.8090	-1.14%
2018-07-24	0	0.880	0.880	0.900	0.880	0.930	817,000	739,060	0.9046	0.811	0.811	0.829	0.811	0.857	886,779	0.8334	0.00%
2018-07-23	0	0.880	0.880	0.890	0.870	0.900	358,000	318,870	0.8907	0.811	0.811	0.820	0.802	0.829	388,577	0.8206	-1.12%
2018-07-20	0	0.890	0.890	0.900	0.890	0.920	210,000	189,930	0.9044	0.820	0.820	0.829	0.820	0.848	227,936	0.8333	-2.20%
2018-07-19	0	0.910	0.890	0.910	0.890	0.940	137,000	124,600	0.9095	0.838	0.820	0.838	0.820	0.866	148,701	0.8379	0.00%
2018-07-18	0	0.910	0.900	0.940	0.900	0.950	11,930,000	9,948,275	0.8339	0.838	0.829	0.866	0.829	0.875	12,948,932	0.7683	1.11%
2018-07-17	0	0.900	0.900	0.920	0.870	0.900	428,000	378,780	0.8850	0.829	0.829	0.848	0.802	0.829	464,555	0.8154	0.00%
2018-07-16	0	0.900	0.900	0.910	0.860	0.930	122,000	111,740	0.9159	0.829	0.829	0.838	0.792	0.857	132,420	0.8438	0.00%
2018-07-13	0	0.900	0.900	0.910	0.880	0.930	896,000	810,880	0.9050	0.829	0.829	0.838	0.811	0.857	972,527	0.8338	0.00%
2018-07-12	0	0.900	0.900	0.910	0.900	0.950	778,000	716,970	0.9216	0.829	0.829	0.838	0.829	0.875	844,448	0.8490	-5.26%
2018-07-11	0	0.950	0.940	1.000	0.930	1.000	75,000	72,160	0.9621	0.875	0.866	0.921	0.857	0.921	81,406	0.8864	-1.04%
2018-07-10	0	0.960	0.960	0.970	0.960	0.990	209,000	204,950	0.9806	0.884	0.884	0.894	0.884	0.912	226,851	0.9035	0.00%
2018-07-09	0	0.960	0.960	0.980	0.950	1.000	390,000	382,420	0.9806	0.884	0.884	0.903	0.875	0.921	423,310	0.9034	3.23%
2018-07-06	0	0.930	0.930	0.990	0.930	1.010	825,000	786,330	0.9531	0.857	0.857	0.912	0.857	0.931	895,463	0.8781	-7.92%
2018-07-05	0	1.010	0.980	1.090	0.950	1.060	1,796,000	1,783,920	0.9933	0.931	0.903	1.004	0.875	0.977	1,949,395	0.9151	-3.81%
2018-07-04	0	1.050	1.040	1.050	1.050	1.100	211,000	224,240	1.0627	0.967	0.958	0.967	0.967	1.013	229,021	0.9791	-4.55%
2018-07-03	0	1.100	1.080	1.100	1.080	1.140	198,000	217,830	1.1002	1.013	0.995	1.013	0.995	1.050	214,911	1.0136	-3.51%
2018-06-29	0	1.140	1.140	1.150	1.140	1.180	192,000	222,680	1.1598	1.050	1.050	1.060	1.050	1.087	208,399	1.0685	0.00%
2018-06-28	0	1.140	1.140	1.150	1.130	1.160	96,000	110,200	1.1479	1.050	1.050	1.060	1.041	1.069	104,199	1.0576	-0.87%
2018-06-27	0	1.150	1.160	1.170	1.140	1.200	85,000	99,500	1.1706	1.060	1.069	1.078	1.050	1.106	92,260	1.0785	-3.36%
2018-06-26	0	1.190	1.190	1.200	1.110	1.200	240,000	284,460	1.1853	1.096	1.096	1.106	1.023	1.106	260,498	1.0920	-0.83%
2018-06-25	0	1.200	1.200	1.210	1.180	1.260	390,000	468,350	1.2009	1.106	1.106	1.115	1.087	1.161	423,310	1.1064	-4.00%
2018-06-22	0	1.250	1.240	1.250	1.210	1.260	102,000	125,880	1.2341	1.152	1.142	1.152	1.115	1.161	110,712	1.1370	2.46%
2018-06-21	0	1.220	1.220	1.230	1.210	1.250	76,000	92,940	1.2229	1.124	1.124	1.133	1.115	1.152	82,491	1.1267	-1.61%
2018-06-20	0	1.240	1.180	1.240	1.200	1.250	464,000	561,890	1.2110	1.142	1.087	1.142	1.106	1.152	503,630	1.1157	4.20%
2018-06-19	0	1.190	1.170	1.200	1.150	1.280	1,310,000	1,584,750	1.2097	1.096	1.078	1.106	1.060	1.179	1,421,886	1.1145	-7.03%
2018-06-15	0	1.280	1.280	1.310	1.280	1.340	405,000	524,660	1.2955	1.179	1.179	1.207	1.179	1.235	439,591	1.1935	-2.29%
2018-06-14	0	1.310	1.320	1.330	1.290	1.400	789,000	1,036,600	1.3138	1.207	1.216	1.225	1.188	1.290	856,388	1.2104	-2.96%
2018-06-13	0	1.350	1.350	1.370	1.340	1.380	79,000	107,600	1.3620	1.244	1.244	1.262	1.235	1.271	85,747	1.2548	-1.46%
2018-06-12	0	1.370	1.370	1.400	1.350	1.400	421,000	577,280	1.3712	1.262	1.262	1.290	1.244	1.290	456,957	1.2633	-1.44%
2018-06-11	0	1.390	1.390	1.420	1.370	1.410	548,000	759,390	1.3857	1.281	1.281	1.308	1.262	1.299	594,804	1.2767	0.00%
2018-06-08	0	1.390	1.390	1.450	1.390	1.400	126,000	176,080	1.3975	1.281	1.281	1.336	1.281	1.290	136,762	1.2875	-0.71%
2018-06-07	0	1.400	1.400	1.450	1.390	1.440	1,098,000	1,551,930	1.4134	1.290	1.290	1.336	1.281	1.327	1,191,779	1.3022	-2.10%
2018-06-06	0	1.430	1.430	1.460	1.420	1.490	315,000	458,250	1.4548	1.317	1.317	1.345	1.308	1.373	341,904	1.3403	-1.38%
2018-06-05	0	1.450	1.450	1.470	1.430	1.470	290,300	421,133	1.4507	1.336	1.336	1.354	1.317	1.354	315,094	1.3365	-4.61%
2018-06-04	0	1.520	1.450	1.520	1.440	1.520	466,000	683,920	1.4676	1.400	1.336	1.400	1.327	1.400	505,801	1.3522	3.40%
2018-06-01	0	1.470	1.470	1.500	1.450	1.480	134,000	196,530	1.4666	1.354	1.354	1.382	1.336	1.364	145,445	1.3512	-0.68%
2018-05-31	0	1.480	1.460	1.480	1.430	1.480	82,000	119,560	1.4580	1.364	1.345	1.364	1.317	1.364	89,004	1.3433	2.07%
2018-05-30	0	1.450	1.450	1.470	1.380	1.520	791,000	1,146,830	1.4498	1.336	1.336	1.354	1.271	1.400	858,559	1.3358	0.69%
2018-05-29	0	1.440	1.440	1.470	1.400	1.480	190,000	271,460	1.4287	1.327	1.327	1.354	1.290	1.364	206,228	1.3163	-1.37%
2018-05-28	0	1.460	1.460	1.480	1.440	1.500	771,000	1,125,610	1.4599	1.345	1.345	1.364	1.327	1.382	836,851	1.3451	-1.35%
2018-05-25	0	1.480	1.480	1.500	1.460	1.500	45,000	66,120	1.4693	1.364	1.364	1.382	1.345	1.382	48,843	1.3537	1.37%
2018-05-24	0	1.460	1.460	1.480	1.450	1.500	220,000	324,800	1.4764	1.345	1.345	1.364	1.336	1.382	238,790	1.3602	-2.01%
2018-05-23	0	1.490	1.480	1.490	1.470	1.520	460,500	685,085	1.4877	1.373	1.364	1.373	1.354	1.400	499,831	1.3706	-1.97%
2018-05-21	0	1.520	1.510	1.520	1.500	1.530	282,000	425,140	1.5076	1.400	1.391	1.400	1.382	1.410	306,085	1.3890	-0.65%
2018-05-18	0	1.530	1.530	1.550	1.510	1.530	368,000	558,720	1.5183	1.410	1.410	1.428	1.391	1.410	399,431	1.3988	-1.29%
2018-05-17	0	1.550	1.550	1.560	1.510	1.630	564,000	888,500	1.5754	1.428	1.428	1.437	1.391	1.502	612,171	1.4514	1.97%
2018-05-16	0	1.520	1.520	1.530	1.490	1.520	34,000	51,030	1.5009	1.400	1.400	1.410	1.373	1.400	36,904	1.3828	1.33%
2018-05-15	0	1.500	1.500	1.530	1.490	1.530	155,000	233,710	1.5078	1.382	1.382	1.410	1.373	1.410	168,238	1.3892	-1.32%
2018-05-14	0	1.520	1.510	1.520	1.510	1.550	224,000	341,850	1.5261	1.400	1.391	1.400	1.391	1.428	243,132	1.4060	-0.65%
2018-05-11	0	1.530	1.510	1.540	1.500	1.530	183,500	277,060	1.5099	1.410	1.391	1.419	1.382	1.410	199,173	1.3911	1.32%
2018-05-10	0	1.510	1.510	1.530	1.490	1.520	140,000	211,170	1.5084	1.391	1.391	1.410	1.373	1.400	151,957	1.3897	0.00%
2018-05-09	0	1.510	1.490	1.510	1.490	1.510	40,000	60,240	1.5060	1.391	1.373	1.391	1.373	1.391	43,416	1.3875	0.67%
2018-05-08	0	1.500	1.500	1.520	1.490	1.520	174,000	262,050	1.5060	1.382	1.382	1.400	1.373	1.400	188,861	1.3875	0.00%
2018-05-07	0	1.500	1.490	1.520	1.500	1.510	138,000	207,590	1.5043	1.382	1.373	1.400	1.382	1.391	149,786	1.3859	-2.60%
2018-05-04	0	1.540	1.510	1.540	1.490	1.540	294,000	443,840	1.5097	1.419	1.391	1.419	1.373	1.419	319,110	1.3909	0.65%
2018-05-03	0	1.530	1.530	1.540	1.510	1.530	289,000	440,900	1.5256	1.410	1.410	1.419	1.391	1.410	313,683	1.4056	-1.29%
2018-05-02	0	1.550	1.550	1.560	1.510	1.560	545,000	839,210	1.5398	1.428	1.428	1.437	1.391	1.437	591,548	1.4187	2.65%
2018-04-30	0	1.510	1.510	1.520	1.480	1.540	248,000	376,070	1.5164	1.391	1.391	1.400	1.364	1.419	269,181	1.3971	1.34%
2018-04-27	0	1.490	1.490	1.510	1.480	1.520	58,000	87,150	1.5026	1.373	1.373	1.391	1.364	1.400	62,954	1.3843	1.36%
2018-04-26	0	1.470	1.470	1.490	1.450	1.500	226,000	335,510	1.4846	1.354	1.354	1.373	1.336	1.382	245,302	1.3677	-1.34%
2018-04-25	0	1.490	1.490	1.500	1.480	1.520	169,000	252,520	1.4942	1.373	1.373	1.382	1.364	1.400	183,434	1.3766	-1.32%
2018-04-24	0	1.510	1.510	1.530	1.500	1.540	178,000	269,780	1.5156	1.391	1.391	1.410	1.382	1.419	193,203	1.3964	0.67%
2018-04-23	0	1.500	1.500	1.520	1.500	1.520	182,000	275,450	1.5135	1.382	1.382	1.400	1.382	1.400	197,544	1.3944	0.00%
2018-04-20	0	1.500	1.500	1.510	1.480	1.510	361,000	539,260	1.4938	1.382	1.382	1.391	1.364	1.391	391,833	1.3763	-2.60%
2018-04-19	0	1.540	1.510	1.540	1.480	1.540	297,000	452,060	1.5221	1.419	1.391	1.419	1.364	1.419	322,367	1.4023	4.05%
2018-04-18	0	1.480	1.470	1.500	1.450	1.550	427,000	642,460	1.5046	1.364	1.354	1.382	1.336	1.428	463,470	1.3862	-1.99%
2018-04-17	0	1.510	1.510	1.530	1.430	1.550	444,000	668,530	1.5057	1.391	1.391	1.410	1.317	1.428	481,922	1.3872	0.67%
2018-04-16	0	1.500	1.500	1.540	1.500	1.530	148,000	223,360	1.5092	1.382	1.382	1.419	1.382	1.410	160,641	1.3904	-3.23%
2018-04-13	0	1.550	1.530	1.550	1.490	1.570	460,000	700,480	1.5228	1.428	1.410	1.428	1.373	1.446	499,288	1.4030	2.65%
2018-04-12	0	1.510	1.500	1.520	1.480	1.510	297,000	444,060	1.4952	1.391	1.382	1.400	1.364	1.391	322,367	1.3775	0.00%
2018-04-11	0	1.510	1.510	1.520	1.510	1.550	341,000	519,070	1.5222	1.391	1.391	1.400	1.391	1.428	370,125	1.4024	0.00%
2018-04-10	0	1.510	1.510	1.550	1.480	1.540	397,000	600,010	1.5114	1.391	1.391	1.428	1.364	1.419	430,907	1.3924	0.00%
2018-04-09	0	1.510	1.510	1.520	1.500	1.540	296,000	450,780	1.5229	1.391	1.391	1.400	1.382	1.419	321,281	1.4031	-0.66%
2018-04-06	0	1.520	1.520	1.540	1.500	1.550	524,000	796,050	1.5192	1.400	1.400	1.419	1.382	1.428	568,754	1.3996	-1.30%
2018-04-04	0	1.540	1.540	1.550	1.500	1.550	125,000	189,650	1.5172	1.419	1.419	1.428	1.382	1.428	135,676	1.3978	0.00%
2018-04-03	0	1.540	1.530	1.550	1.510	1.600	742,000	1,157,640	1.5602	1.419	1.410	1.428	1.391	1.474	805,374	1.4374	-1.28%
2018-03-29	0	1.560	1.560	1.570	1.540	1.590	514,000	805,600	1.5673	1.437	1.437	1.446	1.419	1.465	557,900	1.4440	-1.27%
2018-03-28	0	1.580	1.580	1.600	1.570	1.750	3,451,000	5,630,890	1.6317	1.456	1.456	1.474	1.446	1.612	3,745,747	1.5033	-13.19%
2018-03-27	0	1.820	1.800	1.840	1.700	1.840	818,000	1,431,470	1.7500	1.677	1.658	1.695	1.566	1.695	887,865	1.6123	6.43%
2018-03-26	0	1.710	1.710	1.720	1.660	1.750	356,000	605,000	1.6994	1.575	1.575	1.585	1.529	1.612	386,406	1.5657	3.01%
2018-03-23	0	1.660	1.660	1.680	1.650	1.720	580,000	975,670	1.6822	1.529	1.529	1.548	1.520	1.585	629,537	1.5498	-6.21%
2018-03-22	0	1.770	1.770	1.780	1.770	1.810	488,000	867,480	1.7776	1.631	1.631	1.640	1.631	1.668	529,680	1.6377	-1.12%
2018-03-21	0	1.790	1.790	1.800	1.780	1.810	397,000	713,490	1.7972	1.649	1.649	1.658	1.640	1.668	430,907	1.6558	-0.56%
2018-03-20	0	1.800	1.800	1.830	1.770	1.810	215,000	385,310	1.7921	1.658	1.658	1.686	1.631	1.668	233,363	1.6511	0.00%
2018-03-19	0	1.800	1.800	1.810	1.790	1.840	1,498,000	2,701,825	1.8036	1.658	1.658	1.668	1.649	1.695	1,625,943	1.6617	-2.70%
2018-03-16	0	1.850	1.830	1.850	1.830	1.910	4,146,000	7,680,810	1.8526	1.704	1.686	1.704	1.686	1.760	4,500,107	1.7068	-0.54%
2018-03-15	0	1.860	1.860	1.870	1.840	1.870	392,000	726,400	1.8531	1.714	1.714	1.723	1.695	1.723	425,480	1.7072	0.54%
2018-03-14	0	1.850	1.850	1.860	1.840	1.900	514,000	958,570	1.8649	1.704	1.704	1.714	1.695	1.750	557,900	1.7182	-1.07%
2018-03-13	0	1.870	1.870	1.890	1.850	1.940	979,000	1,852,260	1.8920	1.723	1.723	1.741	1.704	1.787	1,062,616	1.7431	1.08%
2018-03-12	0	1.850	1.830	1.850	1.810	1.860	289,000	529,980	1.8338	1.704	1.686	1.704	1.668	1.714	313,683	1.6895	2.21%
2018-03-09	0	1.810	1.810	1.830	1.810	1.860	681,000	1,246,120	1.8298	1.668	1.668	1.686	1.668	1.714	739,164	1.6859	-2.16%
2018-03-08	0	1.850	1.850	1.860	1.830	1.890	514,000	952,520	1.8532	1.704	1.704	1.714	1.686	1.741	557,900	1.7073	1.09%
2018-03-07	0	1.830	1.830	1.840	1.820	1.890	293,000	540,530	1.8448	1.686	1.686	1.695	1.677	1.741	318,025	1.6996	-2.66%
2018-03-06	0	1.880	1.870	1.880	1.850	1.920	340,000	638,860	1.8790	1.732	1.723	1.732	1.704	1.769	369,039	1.7311	0.53%
2018-03-05	0	1.870	1.880	1.890	1.850	1.900	323,000	603,910	1.8697	1.723	1.732	1.741	1.704	1.750	350,587	1.7226	-2.09%
2018-03-02	0	1.910	1.890	1.920	1.850	1.920	602,000	1,132,350	1.8810	1.760	1.741	1.769	1.704	1.769	653,416	1.7330	0.53%
2018-03-01	0	1.900	1.900	1.930	1.900	2.000	974,000	1,898,750	1.9494	1.750	1.750	1.778	1.750	1.843	1,057,189	1.7960	-3.06%
2018-02-28	0	1.960	1.970	1.980	1.860	2.020	2,441,000	4,746,860	1.9446	1.806	1.815	1.824	1.714	1.861	2,649,484	1.7916	1.55%
2018-02-27	0	1.930	1.920	1.930	1.810	2.280	10,874,000	21,685,720	1.9943	1.778	1.769	1.778	1.668	2.101	11,802,740	1.8373	-12.67%
2018-02-26	0	2.210	2.230	2.240	1.660	2.250	25,123,000	51,371,070	2.0448	2.036	2.055	2.064	1.529	2.073	27,268,737	1.8839	34.76%
2018-02-23	0	1.640	1.640	1.660	1.570	1.620	103,000	165,040	1.6023	1.511	1.511	1.529	1.446	1.493	111,797	1.4762	2.50%
2018-02-22	0	1.600	1.600	1.620	1.580	1.650	14,000	22,970	1.6407	1.474	1.474	1.493	1.456	1.520	15,196	1.5116	-3.03%
2018-02-21	0	1.650	1.650	1.660	1.620	1.660	126,000	207,830	1.6494	1.520	1.520	1.529	1.493	1.529	136,762	1.5197	2.48%
2018-02-20	0	1.610	1.610	1.670	1.610	1.660	95,000	155,750	1.6395	1.483	1.483	1.539	1.483	1.529	103,114	1.5105	-1.83%
2018-02-15	0	1.640	1.610	1.640	1.570	1.650	116,000	188,940	1.6288	1.511	1.483	1.511	1.446	1.520	125,907	1.5006	5.13%
2018-02-14	0	1.560	1.550	1.600	1.560	1.600	84,000	133,370	1.5877	1.437	1.428	1.474	1.437	1.474	91,174	1.4628	-1.89%
2018-02-13	0	1.590	1.570	1.600	1.520	1.600	140,000	218,990	1.5642	1.465	1.446	1.474	1.400	1.474	151,957	1.4411	0.63%
2018-02-12	0	1.580	1.580	1.650	1.570	1.580	77,000	121,250	1.5747	1.456	1.456	1.520	1.446	1.456	83,577	1.4508	0.00%
2018-02-09	0	1.580	1.570	1.580	1.500	1.600	479,000	745,840	1.5571	1.456	1.446	1.456	1.382	1.474	519,911	1.4346	-3.07%
2018-02-08	0	1.630	1.580	1.640	1.570	1.660	216,000	350,020	1.6205	1.502	1.456	1.511	1.446	1.529	234,448	1.4930	3.82%
2018-02-07	0	1.570	1.560	1.570	1.570	1.650	479,000	772,820	1.6134	1.446	1.437	1.446	1.446	1.520	519,911	1.4864	-1.87%
2018-02-06	0	1.600	1.580	1.620	1.580	1.720	1,187,000	1,901,570	1.6020	1.474	1.456	1.493	1.456	1.585	1,288,381	1.4759	-6.98%
2018-02-05	0	1.720	1.710	1.720	1.680	1.720	333,000	565,740	1.6989	1.585	1.575	1.585	1.548	1.585	361,441	1.5652	-1.71%
2018-02-02	0	1.750	1.750	1.780	1.740	1.790	252,000	442,650	1.7565	1.612	1.612	1.640	1.603	1.649	273,523	1.6183	-0.57%
2018-02-01	0	1.760	1.760	1.770	1.760	1.810	465,000	825,250	1.7747	1.622	1.622	1.631	1.622	1.668	504,715	1.6351	-2.76%
2018-01-31	0	1.810	1.810	1.830	1.790	1.870	698,000	1,278,400	1.8315	1.668	1.668	1.686	1.649	1.723	757,616	1.6874	-1.09%
2018-01-30	0	1.830	1.830	1.860	1.830	1.900	627,000	1,160,550	1.8510	1.686	1.686	1.714	1.686	1.750	680,552	1.7053	-2.14%
2018-01-29	0	1.870	1.880	1.900	1.870	1.940	325,000	614,590	1.8910	1.723	1.732	1.750	1.723	1.787	352,758	1.7422	-2.09%
2018-01-26	0	1.910	1.900	1.920	1.850	1.930	754,000	1,430,640	1.8974	1.760	1.750	1.769	1.704	1.778	818,399	1.7481	-0.52%
2018-01-25	0	1.920	1.900	1.920	1.790	1.920	1,929,000	3,571,280	1.8514	1.769	1.750	1.769	1.649	1.769	2,093,754	1.7057	3.23%
2018-01-24	0	1.860	1.860	1.870	1.850	1.900	959,000	1,785,440	1.8618	1.714	1.714	1.723	1.704	1.750	1,040,907	1.7153	-2.62%
2018-01-23	0	1.910	1.910	1.930	1.850	1.930	653,000	1,233,960	1.8897	1.760	1.760	1.778	1.704	1.778	708,772	1.7410	1.60%
2018-01-22	0	1.880	1.860	1.890	1.850	1.950	828,000	1,554,300	1.8772	1.732	1.714	1.741	1.704	1.797	898,719	1.7295	-1.05%
2018-01-19	0	1.900	1.890	1.910	1.870	1.970	958,000	1,823,600	1.9035	1.750	1.741	1.760	1.723	1.815	1,039,822	1.7538	-3.55%
2018-01-18	0	1.970	1.950	1.970	1.880	1.970	586,000	1,128,490	1.9258	1.815	1.797	1.815	1.732	1.815	636,050	1.7742	3.14%
2018-01-17	0	1.910	1.900	1.940	1.850	1.950	1,330,000	2,518,870	1.8939	1.760	1.750	1.787	1.704	1.797	1,443,594	1.7449	-3.05%
2018-01-16	0	1.970	1.970	1.980	1.950	1.980	264,000	519,180	1.9666	1.815	1.815	1.824	1.797	1.824	286,548	1.8118	0.51%
2018-01-15	0	1.960	1.960	1.970	1.960	2.050	1,025,000	2,038,360	1.9886	1.806	1.806	1.815	1.806	1.889	1,112,544	1.8322	-2.97%
2018-01-12	0	2.020	2.020	2.040	2.000	2.060	972,000	1,972,110	2.0289	1.861	1.861	1.879	1.843	1.898	1,055,018	1.8693	1.51%
2018-01-11	0	1.990	1.990	2.010	1.970	2.020	823,000	1,635,300	1.9870	1.833	1.833	1.852	1.815	1.861	893,292	1.8306	-0.50%
2018-01-10	0	2.000	2.000	2.010	2.000	2.100	1,968,000	4,030,480	2.0480	1.843	1.843	1.852	1.843	1.935	2,136,085	1.8869	-2.91%
2018-01-09	0	2.060	2.060	2.070	1.830	2.070	4,055,000	8,056,060	1.9867	1.898	1.898	1.907	1.686	1.907	4,401,335	1.8304	12.57%
2018-01-08	0	1.830	1.820	1.830	1.790	1.900	1,231,000	2,260,900	1.8366	1.686	1.677	1.686	1.649	1.750	1,336,139	1.6921	-2.14%
2018-01-05	0	1.870	1.870	1.890	1.850	2.060	4,456,000	8,646,010	1.9403	1.723	1.723	1.741	1.704	1.898	4,836,584	1.7876	-5.08%
2018-01-04	0	1.970	1.940	1.970	1.520	2.030	12,347,000	23,160,730	1.8758	1.815	1.787	1.815	1.400	1.870	13,401,548	1.7282	29.61%
2018-01-03	0	1.520	1.510	1.520	1.500	1.520	638,000	962,810	1.5091	1.400	1.391	1.400	1.382	1.400	692,491	1.3904	1.33%
2018-01-02	0	1.500	1.490	1.500	1.490	1.510	611,000	917,240	1.5012	1.382	1.373	1.382	1.373	1.391	663,185	1.3831	0.67%
2017-12-29	0	1.490	1.480	1.510	1.460	1.510	1,237,000	1,854,010	1.4988	1.373	1.364	1.391	1.345	1.391	1,342,651	1.3809	2.05%
2017-12-28	0	1.460	1.460	1.470	1.450	1.470	330,000	482,970	1.4635	1.345	1.345	1.354	1.336	1.354	358,185	1.3484	0.69%
2017-12-27	0	1.450	1.450	1.480	1.440	1.480	348,000	509,180	1.4632	1.336	1.336	1.364	1.327	1.364	377,722	1.3480	-0.68%
2017-12-22	0	1.460	1.450	1.460	1.400	1.480	1,011,000	1,449,010	1.4332	1.345	1.336	1.345	1.290	1.364	1,097,349	1.3205	0.00%
2017-12-21	0	1.460	1.460	1.470	1.460	1.500	1,247,000	1,844,450	1.4791	1.345	1.345	1.354	1.345	1.382	1,353,505	1.3627	-2.01%
2017-12-20	0	1.490	1.490	1.500	1.460	1.540	703,000	1,055,660	1.5017	1.373	1.373	1.382	1.345	1.419	763,043	1.3835	-0.67%
2017-12-19	0	1.500	1.490	1.550	1.490	1.550	406,000	613,730	1.5117	1.382	1.373	1.428	1.373	1.428	440,676	1.3927	-1.32%
2017-12-18	0	1.520	1.500	1.520	1.500	1.540	253,000	383,250	1.5148	1.400	1.382	1.400	1.382	1.419	274,609	1.3956	1.33%
2017-12-15	0	1.500	1.500	1.520	1.500	1.540	102,000	154,820	1.5178	1.382	1.382	1.400	1.382	1.419	110,712	1.3984	-0.66%
2017-12-14	0	1.510	1.500	1.530	1.510	1.550	291,000	446,220	1.5334	1.391	1.382	1.410	1.391	1.428	315,854	1.4127	-0.66%
2017-12-13	0	1.520	1.520	1.530	1.490	1.550	770,000	1,164,810	1.5127	1.400	1.400	1.410	1.373	1.428	835,765	1.3937	2.01%
2017-12-12	0	1.490	1.490	1.520	1.480	1.550	1,516,000	2,273,900	1.4999	1.373	1.373	1.400	1.364	1.428	1,645,480	1.3819	-4.49%
2017-12-11	0	1.560	1.560	1.570	1.550	1.600	300,000	475,350	1.5845	1.437	1.437	1.446	1.428	1.474	325,623	1.4598	-3.11%
2017-12-08	0	1.610	1.590	1.690	1.560	1.690	368,000	594,640	1.6159	1.483	1.465	1.557	1.437	1.557	399,431	1.4887	0.62%
2017-12-07	0	1.600	1.590	1.600	1.590	1.640	323,000	520,260	1.6107	1.474	1.465	1.474	1.465	1.511	350,587	1.4840	-2.44%
2017-12-06	0	1.640	1.640	1.650	1.640	1.660	406,000	669,610	1.6493	1.511	1.511	1.520	1.511	1.529	440,676	1.5195	-0.61%
2017-12-05	0	1.650	1.650	1.680	1.640	1.690	294,601	487,761	1.6557	1.520	1.520	1.548	1.511	1.557	319,763	1.5254	0.61%
2017-12-04	0	1.640	1.640	1.660	1.630	1.680	242,000	399,470	1.6507	1.511	1.511	1.529	1.502	1.548	262,669	1.5208	-0.61%
2017-12-01	0	1.650	1.650	1.690	1.640	1.690	569,996	953,033	1.6720	1.520	1.520	1.557	1.511	1.557	618,679	1.5404	-1.79%
2017-11-30	0	1.680	1.710	1.720	1.620	1.750	2,829,997	4,774,029	1.6869	1.548	1.575	1.585	1.493	1.612	3,071,705	1.5542	-4.55%
2017-11-29	0	1.760	1.720	1.760	1.740	1.780	173,000	305,390	1.7653	1.622	1.585	1.622	1.603	1.640	187,776	1.6264	-1.12%
2017-11-28	0	1.780	1.770	1.810	1.720	1.800	396,000	696,460	1.7587	1.640	1.631	1.668	1.585	1.658	429,822	1.6203	2.89%
2017-11-27	0	1.730	1.730	1.760	1.730	1.770	286,000	499,340	1.7459	1.594	1.594	1.622	1.594	1.631	310,427	1.6086	0.00%
2017-11-24	0	1.730	1.730	1.740	1.700	1.740	344,000	593,460	1.7252	1.594	1.594	1.603	1.566	1.603	373,381	1.5894	-0.57%
2017-11-23	0	1.740	1.740	1.750	1.700	1.750	310,000	537,080	1.7325	1.603	1.603	1.612	1.566	1.612	336,477	1.5962	-0.57%
2017-11-22	0	1.750	1.720	1.750	1.690	1.750	569,000	976,000	1.7153	1.612	1.585	1.612	1.557	1.612	617,598	1.5803	0.57%
2017-11-21	0	1.740	1.740	1.750	1.690	1.820	1,842,000	3,198,480	1.7364	1.603	1.603	1.612	1.557	1.677	1,999,324	1.5998	-3.87%
2017-11-20	0	1.810	1.810	1.860	1.810	1.900	1,092,000	2,009,950	1.8406	1.668	1.668	1.714	1.668	1.750	1,185,267	1.6958	-5.73%
2017-11-17	0	1.920	1.900	1.940	1.900	1.990	773,000	1,490,150	1.9277	1.769	1.750	1.787	1.750	1.833	839,021	1.7761	-1.54%
2017-11-16	0	1.950	1.940	1.970	1.930	2.000	906,000	1,786,690	1.9721	1.797	1.787	1.815	1.778	1.843	983,381	1.8169	-2.01%
2017-11-15	0	1.990	1.990	2.010	1.990	2.020	508,000	1,019,400	2.0067	1.833	1.833	1.852	1.833	1.861	551,388	1.8488	-1.00%
2017-11-14	0	2.010	2.000	2.040	2.010	2.020	229,000	461,740	2.0163	1.852	1.843	1.879	1.852	1.861	248,559	1.8577	-2.43%
2017-11-13	0	2.060	2.030	2.060	2.030	2.060	221,000	450,030	2.0363	1.898	1.870	1.898	1.870	1.898	239,875	1.8761	-0.48%
2017-11-10	0	2.070	2.060	2.070	2.030	2.080	119,000	244,980	2.0587	1.907	1.898	1.907	1.870	1.916	129,164	1.8967	-0.48%
2017-11-09	0	2.080	2.060	2.080	2.050	2.100	1,294,000	2,686,120	2.0758	1.916	1.898	1.916	1.889	1.935	1,404,520	1.9125	0.97%
2017-11-08	0	2.060	2.050	2.060	2.000	2.080	1,498,000	3,067,290	2.0476	1.898	1.889	1.898	1.843	1.916	1,625,943	1.8865	3.00%
2017-11-07	0	2.000	1.990	2.000	1.990	2.010	254,000	506,420	1.9938	1.843	1.833	1.843	1.833	1.852	275,694	1.8369	-0.99%
2017-11-06	0	2.020	2.000	2.020	1.990	2.040	258,000	517,510	2.0059	1.861	1.843	1.861	1.833	1.879	280,036	1.8480	0.00%
2017-11-03	0	2.020	2.000	2.020	2.010	2.030	316,000	636,820	2.0153	1.861	1.843	1.861	1.852	1.870	342,989	1.8567	0.50%
2017-11-02	0	2.010	2.010	2.020	2.000	2.020	317,000	636,770	2.0087	1.852	1.852	1.861	1.843	1.861	344,075	1.8507	-0.99%
2017-11-01	0	2.030	2.010	2.030	2.010	2.030	138,000	277,920	2.0139	1.870	1.852	1.870	1.852	1.870	149,786	1.8554	1.00%
2017-10-31	0	2.010	2.010	2.030	2.010	2.030	230,000	462,990	2.0130	1.852	1.852	1.870	1.852	1.870	249,644	1.8546	-1.47%
2017-10-30	0	2.040	2.020	2.050	2.000	2.040	291,000	585,470	2.0119	1.879	1.861	1.889	1.843	1.879	315,854	1.8536	1.49%
2017-10-27	0	2.010	2.010	2.040	2.010	2.070	332,104	672,176	2.0240	1.852	1.852	1.879	1.852	1.907	360,469	1.8647	-1.47%
2017-10-26	0	2.040	2.040	2.060	2.030	2.060	409,000	836,880	2.0462	1.879	1.879	1.898	1.870	1.898	443,932	1.8852	0.00%
2017-10-25	0	2.040	2.030	2.050	2.020	2.060	319,000	649,050	2.0346	1.879	1.870	1.889	1.861	1.898	346,246	1.8745	0.99%
2017-10-24	0	2.020	2.020	2.030	2.010	2.050	450,000	911,660	2.0259	1.861	1.861	1.870	1.852	1.889	488,434	1.8665	-1.46%
2017-10-23	0	2.050	2.040	2.050	2.030	2.070	402,000	819,120	2.0376	1.889	1.879	1.889	1.870	1.907	436,335	1.8773	-0.49%
2017-10-20	0	2.060	2.060	2.090	2.050	2.100	290,000	601,310	2.0735	1.898	1.898	1.926	1.889	1.935	314,769	1.9103	0.00%
2017-10-19	0	2.060	2.050	2.060	2.050	2.130	1,236,000	2,591,190	2.0964	1.898	1.889	1.898	1.889	1.962	1,341,566	1.9315	0.00%
2017-10-18	0	2.060	2.060	2.070	2.010	2.100	638,000	1,318,450	2.0665	1.898	1.898	1.907	1.852	1.935	692,491	1.9039	2.49%
2017-10-17	0	2.010	2.010	2.020	2.010	2.030	350,000	706,740	2.0193	1.852	1.852	1.861	1.852	1.870	379,893	1.8604	-0.99%
2017-10-16	0	2.030	2.030	2.050	2.000	2.050	287,000	585,170	2.0389	1.870	1.870	1.889	1.843	1.889	311,512	1.8785	0.50%
2017-10-13	0	2.020	2.020	2.030	2.000	2.020	220,000	442,320	2.0105	1.861	1.861	1.870	1.843	1.861	238,790	1.8523	-0.49%
2017-10-12	0	2.030	2.000	2.040	2.000	2.040	354,000	711,190	2.0090	1.870	1.843	1.879	1.843	1.879	384,235	1.8509	1.00%
2017-10-11	0	2.010	2.000	2.020	2.010	2.040	313,000	632,020	2.0192	1.852	1.843	1.861	1.852	1.879	339,733	1.8603	-0.50%
2017-10-10	0	2.020	2.010	2.020	1.990	2.040	311,000	627,780	2.0186	1.861	1.852	1.861	1.833	1.879	337,562	1.8597	0.00%
2017-10-09	0	2.020	2.000	2.030	1.970	2.040	1,351,000	2,713,010	2.0081	1.861	1.843	1.870	1.815	1.879	1,466,388	1.8501	-1.46%
2017-10-06	0	2.050	2.040	2.050	2.030	2.070	289,000	590,230	2.0423	1.889	1.879	1.889	1.870	1.907	313,683	1.8816	0.99%
2017-10-04	0	2.030	2.030	2.040	2.020	2.060	112,000	227,210	2.0287	1.870	1.870	1.879	1.861	1.898	121,566	1.8690	-1.46%
2017-10-03	0	2.060	2.030	2.060	2.010	2.060	394,000	805,780	2.0451	1.898	1.870	1.898	1.852	1.898	427,651	1.8842	0.49%
2017-09-29	0	2.050	2.040	2.050	2.000	2.050	225,000	457,350	2.0327	1.889	1.879	1.889	1.843	1.889	244,217	1.8727	1.49%
2017-09-28	0	2.020	2.010	2.020	2.000	2.050	755,000	1,520,670	2.0141	1.861	1.852	1.861	1.843	1.889	819,484	1.8556	-0.98%
2017-09-27	0	2.040	2.030	2.050	2.020	2.050	264,000	537,680	2.0367	1.879	1.870	1.889	1.861	1.889	286,548	1.8764	0.99%
2017-09-26	0	2.020	2.020	2.050	2.020	2.050	532,000	1,084,120	2.0378	1.861	1.861	1.889	1.861	1.889	577,438	1.8775	-1.46%
2017-09-25	0	2.050	2.030	2.040	2.040	2.100	1,134,000	2,330,620	2.0552	1.889	1.870	1.879	1.879	1.935	1,230,854	1.8935	-2.84%
2017-09-22	0	2.110	2.110	2.140	2.110	2.160	733,000	1,561,100	2.1297	1.944	1.944	1.972	1.944	1.990	795,605	1.9622	-4.95%
2017-09-21	0	2.220	2.200	2.220	2.180	2.300	1,108,000	2,479,600	2.2379	2.045	2.027	2.045	2.008	2.119	1,202,633	2.0618	-0.45%
2017-09-20	0	2.230	2.200	2.230	2.060	2.230	2,528,000	5,375,520	2.1264	2.055	2.027	2.055	1.898	2.055	2,743,915	1.9591	7.73%
2017-09-19	0	2.070	2.060	2.070	2.050	2.080	552,000	1,141,310	2.0676	1.907	1.898	1.907	1.889	1.916	599,146	1.9049	0.00%
2017-09-18	0	2.070	2.060	2.080	2.050	2.100	426,000	883,040	2.0729	1.907	1.898	1.916	1.889	1.935	462,384	1.9098	0.98%
2017-09-15	0	2.050	2.050	2.080	2.050	2.090	846,000	1,744,650	2.0622	1.889	1.889	1.916	1.889	1.926	918,256	1.9000	-1.91%
2017-09-14	0	2.090	2.070	2.090	2.060	2.130	917,000	1,912,350	2.0854	1.926	1.907	1.926	1.898	1.962	995,320	1.9213	0.48%
2017-09-13	0	2.080	2.070	2.090	2.060	2.090	1,076,000	2,233,230	2.0755	1.916	1.907	1.926	1.898	1.926	1,167,900	1.9122	-0.48%
2017-09-12	0	2.090	2.070	2.090	2.070	2.100	795,000	1,653,370	2.0797	1.926	1.907	1.926	1.907	1.935	862,900	1.9161	0.00%
2017-09-11	0	2.090	2.060	2.090	2.060	2.100	492,000	1,025,660	2.0847	1.926	1.898	1.926	1.898	1.935	534,021	1.9206	0.97%
2017-09-08	0	2.070	2.060	2.070	2.040	2.080	536,000	1,100,520	2.0532	1.907	1.898	1.907	1.879	1.916	581,779	1.8916	-0.48%
2017-09-07	0	2.080	2.060	2.080	2.050	2.100	840,000	1,747,540	2.0804	1.916	1.898	1.916	1.889	1.935	911,744	1.9167	-0.48%
2017-09-06	0	2.090	2.080	2.090	2.060	2.130	602,000	1,254,240	2.0835	1.926	1.916	1.926	1.898	1.962	653,416	1.9195	-2.34%
2017-09-05	0	2.140	2.130	2.140	2.120	2.150	298,000	636,930	2.1373	1.972	1.962	1.972	1.953	1.981	323,452	1.9692	0.94%
2017-09-04	0	2.120	2.100	2.120	2.090	2.160	861,000	1,833,930	2.1300	1.953	1.935	1.953	1.926	1.990	934,537	1.9624	-0.93%
2017-09-01	0	2.140	2.100	2.140	2.100	2.230	1,417,000	3,052,860	2.1545	1.972	1.935	1.972	1.935	2.055	1,538,025	1.9849	-3.17%
2017-08-31	0	2.210	2.200	2.210	2.190	2.230	281,000	619,390	2.2042	2.036	2.027	2.036	2.018	2.055	305,000	2.0308	-0.90%
2017-08-30	0	2.230	2.210	2.230	2.200	2.280	442,800	988,806	2.2331	2.055	2.036	2.055	2.027	2.101	480,619	2.0574	0.45%
2017-08-29	0	2.220	2.200	2.220	2.150	2.270	1,318,000	2,927,360	2.2211	2.045	2.027	2.045	1.981	2.091	1,430,569	2.0463	-3.48%
2017-08-28	0	2.300	2.280	2.300	2.180	2.300	660,000	1,489,270	2.2565	2.119	2.101	2.119	2.008	2.119	716,370	2.0789	4.07%
2017-08-25	0	2.210	2.200	2.210	2.180	2.230	637,000	1,412,850	2.2180	2.036	2.027	2.036	2.008	2.055	691,406	2.0434	-0.45%
2017-08-24	0	2.220	2.200	2.220	2.200	2.220	105,000	231,770	2.2073	2.045	2.027	2.045	2.027	2.045	113,968	2.0336	-0.45%
2017-08-22	0	2.230	2.190	2.240	2.150	2.280	259,000	574,700	2.2189	2.055	2.018	2.064	1.981	2.101	281,121	2.0443	1.36%
2017-08-21	0	2.200	2.190	2.200	2.180	2.240	622,000	1,368,040	2.1994	2.027	2.018	2.027	2.008	2.064	675,125	2.0264	-1.79%
2017-08-18	0	2.240	2.230	2.240	2.230	2.250	339,000	758,880	2.2386	2.064	2.055	2.064	2.055	2.073	367,954	2.0624	0.00%
2017-08-17	0	2.240	2.220	2.250	2.230	2.250	300,000	669,940	2.2331	2.064	2.045	2.073	2.055	2.073	325,623	2.0574	0.00%
2017-08-16	0	2.240	2.220	2.240	2.220	2.250	264,000	588,030	2.2274	2.064	2.045	2.064	2.045	2.073	286,548	2.0521	0.00%
2017-08-15	0	2.240	2.210	2.240	2.210	2.250	300,000	667,060	2.2235	2.064	2.036	2.064	2.036	2.073	325,623	2.0486	0.00%
2017-08-14	0	2.240	2.220	2.240	2.200	2.260	566,000	1,262,130	2.2299	2.064	2.045	2.064	2.027	2.082	614,342	2.0544	-0.44%
2017-08-11	0	2.250	2.220	2.250	2.220	2.280	873,000	1,956,210	2.2408	2.073	2.045	2.073	2.045	2.101	947,562	2.0645	-1.75%
2017-08-10	0	2.290	2.280	2.290	2.280	2.330	422,000	971,040	2.3010	2.110	2.101	2.110	2.101	2.147	458,043	2.1200	-0.87%
2017-08-09	0	2.310	2.280	2.310	2.280	2.320	403,000	923,880	2.2925	2.128	2.101	2.128	2.101	2.137	437,420	2.1121	0.00%
2017-08-08	0	2.310	2.300	2.320	2.280	2.330	332,000	766,400	2.3084	2.128	2.119	2.137	2.101	2.147	360,356	2.1268	1.32%
2017-08-07	0	2.280	2.280	2.300	2.270	2.340	144,000	330,110	2.2924	2.101	2.101	2.119	2.091	2.156	156,299	2.1120	0.44%
2017-08-04	0	2.270	2.270	2.280	2.260	2.290	197,000	446,720	2.2676	2.091	2.091	2.101	2.082	2.110	213,826	2.0892	-0.44%
2017-08-03	0	2.280	2.270	2.280	2.270	2.320	457,000	1,051,230	2.3003	2.101	2.091	2.101	2.091	2.137	496,032	2.1193	-1.72%
2017-08-02	0	2.320	2.300	2.320	2.260	2.380	1,752,000	4,041,790	2.3070	2.137	2.119	2.137	2.082	2.193	1,901,637	2.1254	3.11%
2017-08-01	0	2.250	2.240	2.250	2.220	2.300	1,692,000	3,810,370	2.2520	2.073	2.064	2.073	2.045	2.119	1,836,512	2.0748	-1.75%
2017-07-31	0	2.290	2.260	2.280	2.250	2.320	1,175,000	2,689,840	2.2892	2.110	2.082	2.101	2.073	2.137	1,275,356	2.1091	-1.72%
2017-07-28	0	2.330	2.320	2.330	2.320	2.380	791,000	1,856,110	2.3465	2.147	2.137	2.147	2.137	2.193	858,559	2.1619	-2.10%
2017-07-27	0	2.380	2.380	2.400	2.380	2.410	465,000	1,112,510	2.3925	2.193	2.193	2.211	2.193	2.220	504,715	2.2042	-1.24%
2017-07-26	0	2.410	2.400	2.410	2.400	2.430	514,000	1,238,110	2.4088	2.220	2.211	2.220	2.211	2.239	557,900	2.2192	-1.63%
2017-07-25	0	2.450	2.430	2.450	2.430	2.460	395,000	966,050	2.4457	2.257	2.239	2.257	2.239	2.266	428,737	2.2532	-1.21%
2017-07-24	0	2.480	2.460	2.480	2.450	2.490	409,000	1,006,840	2.4617	2.285	2.266	2.285	2.257	2.294	443,932	2.2680	0.00%
2017-07-21	0	2.480	2.460	2.480	2.450	2.490	517,000	1,274,130	2.4645	2.285	2.266	2.285	2.257	2.294	561,157	2.2705	-1.20%
2017-07-20	0	2.510	2.480	2.510	2.450	2.540	936,000	2,326,180	2.4852	2.312	2.285	2.312	2.257	2.340	1,015,943	2.2897	-0.40%
2017-07-19	0	2.520	2.500	2.520	2.450	2.560	1,278,000	3,185,670	2.4927	2.322	2.303	2.322	2.257	2.359	1,387,153	2.2966	0.40%
2017-07-18	0	2.510	2.510	2.530	2.500	2.530	305,000	765,230	2.5090	2.312	2.312	2.331	2.303	2.331	331,050	2.3115	-0.79%
2017-07-17	0	2.530	2.520	2.530	2.500	2.560	324,000	815,940	2.5183	2.331	2.322	2.331	2.303	2.359	351,673	2.3202	-0.78%
2017-07-14	0	2.550	2.540	2.550	2.510	2.550	253,000	640,840	2.5330	2.349	2.340	2.349	2.312	2.349	274,609	2.3336	0.00%
2017-07-13	0	2.550	2.540	2.550	2.500	2.550	156,000	394,280	2.5274	2.349	2.340	2.349	2.303	2.349	169,324	2.3286	0.00%
2017-07-12	0	2.550	2.520	2.550	2.500	2.560	281,000	714,030	2.5410	2.349	2.322	2.349	2.303	2.359	305,000	2.3411	-0.39%
2017-07-11	0	2.560	2.540	2.560	2.480	2.580	639,621	1,611,943	2.5202	2.359	2.340	2.359	2.285	2.377	694,251	2.3218	1.59%
2017-07-10	0	2.520	2.490	2.520	2.470	2.540	470,000	1,176,560	2.5033	2.322	2.294	2.322	2.276	2.340	510,142	2.3063	1.20%
2017-07-07	0	2.490	2.490	2.520	2.490	2.530	296,621	747,098	2.5187	2.294	2.294	2.322	2.294	2.331	321,955	2.3205	-1.58%
2017-07-06	0	2.530	2.510	2.530	2.500	2.550	260,000	656,060	2.5233	2.331	2.312	2.331	2.303	2.349	282,206	2.3248	0.40%
2017-07-05	0	2.520	2.510	2.520	2.480	2.540	410,000	1,026,880	2.5046	2.322	2.312	2.322	2.285	2.340	445,018	2.3075	0.80%
2017-07-04	0	2.500	2.490	2.500	2.480	2.570	681,000	1,706,150	2.5054	2.303	2.294	2.303	2.285	2.368	739,164	2.3082	-0.79%
2017-07-03	0	2.520	2.510	2.520	2.480	2.550	269,000	675,700	2.5119	2.322	2.312	2.322	2.285	2.349	291,975	2.3142	0.00%
2017-06-30	0	2.520	2.510	2.520	2.500	2.560	466,000	1,173,030	2.5172	2.322	2.312	2.322	2.303	2.359	505,801	2.3192	-1.95%
2017-06-29	0	2.570	2.520	2.600	2.500	2.600	369,000	931,450	2.5243	2.368	2.322	2.395	2.303	2.395	400,516	2.3256	1.98%
2017-06-28	0	2.520	2.500	2.520	2.500	2.540	324,000	813,780	2.5117	2.322	2.303	2.322	2.303	2.340	351,673	2.3140	-1.18%
2017-06-27	0	2.550	2.530	2.550	2.520	2.580	227,000	576,330	2.5389	2.349	2.331	2.349	2.322	2.377	246,388	2.3391	-1.54%
2017-06-26	0	2.590	2.530	2.590	2.500	2.590	287,000	729,400	2.5415	2.386	2.331	2.386	2.303	2.386	311,512	2.3415	1.57%
2017-06-23	0	2.550	2.550	2.560	2.550	2.580	265,000	677,400	2.5562	2.349	2.349	2.359	2.349	2.377	287,633	2.3551	-0.78%
2017-06-22	0	2.570	2.560	2.570	2.540	2.630	242,000	619,360	2.5593	2.368	2.359	2.368	2.340	2.423	262,669	2.3579	0.00%
2017-06-21	0	2.570	2.560	2.590	2.540	2.600	136,000	349,460	2.5696	2.368	2.359	2.386	2.340	2.395	147,616	2.3674	-1.15%
2017-06-20	0	2.600	2.590	2.600	2.580	2.680	606,000	1,581,950	2.6105	2.395	2.386	2.395	2.377	2.469	657,758	2.4051	0.00%
2017-06-19	0	2.600	2.580	2.600	2.560	2.630	1,237,000	3,215,190	2.5992	2.395	2.377	2.395	2.359	2.423	1,342,651	2.3947	0.00%
2017-06-16	0	2.600	2.560	2.670	2.490	2.630	1,957,000	4,920,170	2.5141	2.395	2.359	2.460	2.294	2.423	2,124,146	2.3163	1.56%
2017-06-15	0	2.560	2.550	2.560	2.450	2.580	463,000	1,169,400	2.5257	2.359	2.349	2.359	2.257	2.377	502,544	2.3270	-0.78%
2017-06-14	0	2.580	2.570	2.580	2.570	2.630	210,000	544,390	2.5923	2.377	2.368	2.377	2.368	2.423	227,936	2.3883	-0.77%
2017-06-13	0	2.600	2.580	2.600	2.580	2.680	981,000	2,571,120	2.6209	2.395	2.377	2.395	2.377	2.469	1,064,786	2.4147	0.78%
2017-06-12	0	2.580	2.560	2.580	2.550	2.600	456,000	1,173,240	2.5729	2.377	2.359	2.377	2.349	2.395	494,947	2.3704	0.39%
2017-06-09	0	2.570	2.560	2.570	2.550	2.580	206,000	528,570	2.5659	2.368	2.359	2.368	2.349	2.377	223,594	2.3640	0.00%
2017-06-08	0	2.570	2.560	2.570	2.540	2.570	598,000	1,523,810	2.5482	2.368	2.359	2.368	2.340	2.368	649,075	2.3477	-0.39%
2017-06-07	0	2.580	2.560	2.580	2.550	2.600	607,000	1,561,320	2.5722	2.377	2.359	2.377	2.349	2.395	658,843	2.3698	0.39%
2017-06-06	0	2.570	2.550	2.570	2.540	2.590	606,000	1,551,090	2.5596	2.368	2.349	2.368	2.340	2.386	657,758	2.3581	-0.77%
2017-06-05	0	2.590	2.580	2.590	2.530	2.620	541,000	1,396,610	2.5815	2.386	2.377	2.386	2.331	2.414	587,206	2.3784	1.57%
2017-06-02	0	2.550	2.540	2.570	2.500	2.600	1,778,876	4,544,063	2.5545	2.349	2.340	2.368	2.303	2.395	1,930,808	2.3535	2.00%
2017-06-01	0	2.500	2.500	2.510	2.500	2.520	413,000	1,033,170	2.5016	2.303	2.303	2.312	2.303	2.322	448,274	2.3048	-0.40%
2017-05-31	0	2.510	2.510	2.520	2.510	2.540	393,000	989,740	2.5184	2.312	2.312	2.322	2.312	2.340	426,566	2.3203	-0.79%
2017-05-29	0	2.530	2.520	2.530	2.500	2.540	335,000	843,870	2.5190	2.331	2.322	2.331	2.303	2.340	363,612	2.3208	-0.39%
2017-05-26	0	2.540	2.530	2.540	2.500	2.540	128,000	321,670	2.5130	2.340	2.331	2.340	2.303	2.340	138,932	2.3153	1.60%
2017-05-25	0	2.500	2.500	2.520	2.500	2.530	308,000	771,930	2.5063	2.303	2.303	2.322	2.303	2.331	334,306	2.3091	-0.40%
2017-05-24	0	2.510	2.510	2.520	2.500	2.520	83,000	207,640	2.5017	2.312	2.312	2.322	2.303	2.322	90,089	2.3048	-0.40%
2017-05-23	0	2.520	2.500	2.520	2.500	2.530	318,000	799,180	2.5131	2.322	2.303	2.322	2.303	2.331	345,160	2.3154	0.00%
2017-05-22	0	2.520	2.510	2.530	2.500	2.580	739,000	1,858,880	2.5154	2.322	2.312	2.331	2.303	2.377	802,117	2.3175	-1.56%
2017-05-19	0	2.560	2.520	2.560	2.520	2.560	265,000	671,410	2.5336	2.359	2.322	2.359	2.322	2.359	287,633	2.3343	0.79%
2017-05-18	0	2.540	2.540	2.550	2.510	2.620	945,000	2,417,450	2.5581	2.340	2.340	2.349	2.312	2.414	1,025,712	2.3569	-2.68%
2017-05-17	0	2.610	2.600	2.620	2.590	2.630	48,000	124,700	2.5979	2.405	2.395	2.414	2.386	2.423	52,100	2.3935	-0.38%
2017-05-16	0	2.620	2.610	2.620	2.580	2.650	368,000	963,960	2.6195	2.414	2.405	2.414	2.377	2.441	399,431	2.4133	1.16%
2017-05-15	0	2.590	2.570	2.590	2.540	2.590	241,000	616,180	2.5568	2.386	2.368	2.386	2.340	2.386	261,584	2.3556	1.57%
2017-05-12	0	2.550	2.550	2.590	2.540	2.620	454,000	1,159,380	2.5537	2.349	2.349	2.386	2.340	2.414	492,776	2.3528	-0.39%
2017-05-11	0	2.560	2.560	2.570	2.550	2.640	776,000	2,001,340	2.5790	2.359	2.359	2.368	2.349	2.432	842,278	2.3761	-1.92%
2017-05-10	0	2.610	2.610	2.640	2.600	2.700	460,000	1,210,760	2.6321	2.405	2.405	2.432	2.395	2.488	499,288	2.4250	-2.61%
2017-05-09	0	2.680	2.680	2.700	2.660	2.730	322,297	869,406	2.6975	2.469	2.469	2.488	2.451	2.515	349,824	2.4853	0.75%
2017-05-08	0	2.660	2.650	2.660	2.650	2.720	248,000	661,180	2.6660	2.451	2.441	2.451	2.441	2.506	269,181	2.4563	-1.48%
2017-05-05	0	2.700	2.690	2.700	2.700	2.760	422,000	1,149,410	2.7237	2.488	2.478	2.488	2.488	2.543	458,043	2.5094	-1.46%
2017-05-04	0	2.740	2.730	2.740	2.710	2.810	974,000	2,677,060	2.7485	2.524	2.515	2.524	2.497	2.589	1,057,189	2.5322	-3.18%
2017-05-02	0	2.830	2.810	2.830	2.640	2.850	2,391,000	6,644,940	2.7791	2.607	2.589	2.607	2.432	2.626	2,595,214	2.5605	6.39%
2017-04-28	0	2.660	2.650	2.660	2.650	2.670	271,000	719,780	2.6560	2.451	2.441	2.451	2.441	2.460	294,146	2.4470	0.38%
2017-04-27	0	2.650	2.640	2.650	2.600	2.660	590,000	1,553,650	2.6333	2.441	2.432	2.441	2.395	2.451	640,391	2.4261	0.38%
2017-04-26	0	2.640	2.620	2.640	2.610	2.660	535,000	1,405,690	2.6275	2.432	2.414	2.432	2.405	2.451	580,694	2.4207	0.76%
2017-04-25	0	2.620	2.600	2.620	2.580	2.630	1,168,000	3,035,500	2.5989	2.414	2.395	2.414	2.377	2.423	1,267,758	2.3944	0.77%
2017-04-24	0	2.600	2.590	2.610	2.550	2.610	636,000	1,641,860	2.5815	2.395	2.386	2.405	2.349	2.405	690,320	2.3784	0.78%
2017-04-21	0	2.580	2.580	2.590	2.560	2.600	572,000	1,477,970	2.5839	2.377	2.377	2.386	2.359	2.395	620,854	2.3805	0.78%
2017-04-20	0	2.560	2.560	2.570	2.500	2.570	452,000	1,151,430	2.5474	2.359	2.359	2.368	2.303	2.368	490,605	2.3470	0.39%
2017-04-19	0	2.550	2.540	2.550	2.500	2.550	403,000	1,021,770	2.5354	2.349	2.340	2.349	2.303	2.349	437,420	2.3359	-0.78%
2017-04-18	0	2.570	2.550	2.570	2.520	2.580	684,000	1,744,945	2.5511	2.368	2.349	2.368	2.322	2.377	742,420	2.3503	1.18%
2017-04-13	0	2.540	2.540	2.550	2.530	2.560	752,000	1,909,930	2.5398	2.340	2.340	2.349	2.331	2.359	816,228	2.3399	0.40%
2017-04-12	0	2.530	2.530	2.540	2.500	2.540	868,000	2,179,520	2.5110	2.331	2.331	2.340	2.303	2.340	942,135	2.3134	-0.39%
2017-04-11	0	2.540	2.530	2.540	2.510	2.580	1,089,000	2,762,420	2.5367	2.340	2.331	2.340	2.312	2.377	1,182,011	2.3371	0.40%
2017-04-10	0	2.530	2.520	2.530	2.510	2.550	708,000	1,788,370	2.5259	2.331	2.322	2.331	2.312	2.349	768,470	2.3272	0.40%
2017-04-07	0	2.520	2.510	2.520	2.500	2.610	3,109,000	7,934,880	2.5522	2.322	2.312	2.322	2.303	2.405	3,374,537	2.3514	-3.45%
2017-04-06	0	2.610	2.610	2.620	2.600	2.630	619,000	1,619,360	2.6161	2.405	2.405	2.414	2.395	2.423	671,868	2.4102	0.38%
2017-04-05	0	2.600	2.590	2.600	2.590	2.660	2,274,000	5,950,790	2.6169	2.395	2.386	2.395	2.386	2.451	2,468,221	2.4110	-0.76%
2017-04-03	0	2.620	2.610	2.620	2.580	2.680	1,231,000	3,234,840	2.6278	2.414	2.405	2.414	2.377	2.469	1,336,139	2.4210	0.38%
2017-03-31	0	2.610	2.600	2.610	2.600	2.670	934,000	2,448,800	2.6218	2.405	2.395	2.405	2.395	2.460	1,013,772	2.4155	0.00%
2017-03-30	0	2.610	2.620	2.630	2.550	2.630	1,447,000	3,753,290	2.5938	2.405	2.414	2.423	2.349	2.423	1,570,587	2.3897	0.77%
2017-03-29	0	2.590	2.590	2.600	2.490	2.650	4,317,000	11,028,740	2.5547	2.386	2.386	2.395	2.294	2.441	4,685,712	2.3537	-1.52%
2017-03-28	0	2.630	2.630	2.670	2.620	2.710	2,029,000	5,378,780	2.6510	2.423	2.423	2.460	2.414	2.497	2,202,295	2.4424	0.38%
2017-03-27	0	2.620	2.620	2.630	2.610	2.930	7,480,000	20,437,980	2.7324	2.414	2.414	2.423	2.405	2.699	8,118,861	2.5173	-10.27%
2017-03-24	0	2.920	2.910	2.920	2.910	2.980	1,249,000	3,676,590	2.9436	2.690	2.681	2.690	2.681	2.746	1,355,676	2.7120	-1.02%
2017-03-23	0	2.950	2.950	2.960	2.950	3.010	2,064,000	6,142,510	2.9760	2.718	2.718	2.727	2.718	2.773	2,240,285	2.7418	-1.67%
2017-03-22	0	3.000	2.990	3.000	2.980	3.020	858,000	2,568,170	2.9932	2.764	2.755	2.764	2.746	2.782	931,281	2.7577	-0.66%
2017-03-21	0	3.020	3.010	3.040	3.010	3.090	1,814,000	5,502,035	3.0331	2.782	2.773	2.801	2.773	2.847	1,968,932	2.7944	-1.95%
2017-03-20	0	3.080	3.070	3.080	3.070	3.090	741,000	2,278,325	3.0747	2.838	2.828	2.838	2.828	2.847	804,288	2.8327	0.33%
2017-03-17	0	3.070	3.060	3.080	3.040	3.100	2,032,480	6,245,974	3.0731	2.828	2.819	2.838	2.801	2.856	2,206,073	2.8313	-0.97%
2017-03-16	0	3.100	3.090	3.100	3.020	3.110	1,816,000	5,586,740	3.0764	2.856	2.847	2.856	2.782	2.865	1,971,103	2.8343	0.32%
2017-03-15	0	3.090	3.080	3.090	3.070	3.140	818,000	2,527,390	3.0897	2.847	2.838	2.847	2.828	2.893	887,865	2.8466	-2.22%
2017-03-14	0	3.160	3.150	3.160	3.150	3.200	1,857,000	5,899,430	3.1769	2.911	2.902	2.911	2.902	2.948	2,015,605	2.9269	0.00%
2017-03-13	0	3.160	3.160	3.170	3.100	3.170	1,088,000	3,413,030	3.1370	2.911	2.911	2.921	2.856	2.921	1,180,925	2.8901	0.00%
2017-03-10	0	3.160	3.140	3.160	3.110	3.160	1,109,000	3,485,815	3.1432	2.911	2.893	2.911	2.865	2.911	1,203,719	2.8959	0.96%
2017-03-09	0	3.130	3.130	3.150	3.100	3.180	2,631,000	8,233,640	3.1295	2.884	2.884	2.902	2.856	2.930	2,855,712	2.8832	-1.57%
2017-03-08	0	3.180	3.170	3.190	3.130	3.210	2,306,000	7,289,940	3.1613	2.930	2.921	2.939	2.884	2.957	2,502,954	2.9125	-0.93%
2017-03-07	0	3.210	3.200	3.210	3.140	3.220	4,174,000	13,297,800	3.1859	2.957	2.948	2.957	2.893	2.967	4,530,498	2.9352	2.56%
2017-03-06	0	3.130	3.130	3.150	3.020	3.150	3,396,000	10,602,180	3.1220	2.884	2.884	2.902	2.782	2.902	3,686,050	2.8763	3.64%
2017-03-03	0	3.020	3.020	3.050	2.970	3.060	1,185,800	3,583,504	3.0220	2.782	2.782	2.810	2.736	2.819	1,287,078	2.7842	-0.66%
2017-03-02	0	3.040	3.030	3.040	3.010	3.080	1,950,000	5,928,020	3.0400	2.801	2.792	2.801	2.773	2.838	2,116,548	2.8008	1.33%
2017-03-01	0	3.000	3.000	3.020	2.950	3.020	1,368,000	4,078,600	2.9814	2.764	2.764	2.782	2.718	2.782	1,484,840	2.7468	1.35%
2017-02-28	0	2.960	2.950	2.960	2.920	3.030	1,239,000	3,675,910	2.9668	2.727	2.718	2.727	2.690	2.792	1,344,822	2.7334	1.37%
2017-02-27	0	2.920	2.910	2.920	2.850	2.980	6,415,000	18,555,310	2.8925	2.690	2.681	2.690	2.626	2.746	6,962,900	2.6649	-3.63%
2017-02-24	0	3.030	3.030	3.050	3.030	3.060	1,422,928	4,328,884	3.0422	2.792	2.792	2.810	2.792	2.819	1,544,459	2.8028	-0.98%
2017-02-23	0	3.060	3.040	3.060	3.040	3.080	2,965,000	9,061,950	3.0563	2.819	2.801	2.819	2.801	2.838	3,218,238	2.8158	-0.65%
2017-02-22	0	3.080	3.070	3.090	3.050	3.110	2,393,000	7,364,060	3.0773	2.838	2.828	2.847	2.810	2.865	2,597,384	2.8352	0.00%
2017-02-21	0	3.080	3.080	3.090	3.070	3.130	1,468,000	4,549,850	3.0994	2.838	2.838	2.847	2.828	2.884	1,593,381	2.8555	-0.32%
2017-02-20	0	3.090	3.090	3.110	3.080	3.120	2,137,000	6,612,910	3.0945	2.847	2.847	2.865	2.838	2.874	2,319,520	2.8510	-0.96%
2017-02-17	0	3.120	3.100	3.120	3.080	3.190	3,802,000	11,843,560	3.1151	2.874	2.856	2.874	2.838	2.939	4,126,726	2.8700	-2.50%
2017-02-16	0	3.200	3.190	3.200	3.180	3.270	3,190,000	10,220,160	3.2038	2.948	2.939	2.948	2.930	3.013	3,462,456	2.9517	-0.31%
2017-02-15	0	3.210	3.210	3.230	3.140	3.300	8,607,000	27,807,540	3.2308	2.957	2.957	2.976	2.893	3.040	9,342,117	2.9766	3.22%
2017-02-14	0	3.110	3.110	3.120	3.080	3.150	3,288,000	10,219,270	3.1081	2.865	2.865	2.874	2.838	2.902	3,568,826	2.8635	0.32%
2017-02-13	0	3.100	3.090	3.100	3.010	3.140	5,770,000	17,831,570	3.0904	2.856	2.847	2.856	2.773	2.893	6,262,811	2.8472	3.33%
2017-02-10	0	3.000	3.000	3.010	2.990	3.050	3,794,000	11,447,825	3.0173	2.764	2.764	2.773	2.755	2.810	4,118,043	2.7799	0.33%
2017-02-09	0	2.990	2.990	3.010	2.900	3.060	7,890,000	23,519,250	2.9809	2.755	2.755	2.773	2.672	2.819	8,563,879	2.7463	2.40%
2017-02-08	0	2.920	2.920	2.930	2.900	2.930	2,886,400	8,394,711	2.9084	2.690	2.690	2.699	2.672	2.699	3,132,925	2.6795	0.34%
2017-02-07	0	2.910	2.900	2.910	2.870	2.940	3,394,000	9,832,960	2.8972	2.681	2.672	2.681	2.644	2.709	3,683,879	2.6692	1.39%
2017-02-06	0	2.870	2.870	2.880	2.850	2.960	2,384,341	6,877,091	2.8843	2.644	2.644	2.653	2.626	2.727	2,587,986	2.6573	-0.69%
2017-02-03	0	2.890	2.890	2.920	2.880	2.910	1,087,125	3,148,976	2.8966	2.663	2.663	2.690	2.653	2.681	1,179,976	2.6687	0.00%
2017-02-02	0	2.890	2.880	2.890	2.870	2.930	1,836,000	5,312,170	2.8933	2.663	2.653	2.663	2.644	2.699	1,992,811	2.6657	-1.03%
2017-02-01	0	2.920	2.910	2.920	2.900	2.960	881,000	2,576,800	2.9249	2.690	2.681	2.690	2.672	2.727	956,246	2.6947	-1.35%
2017-01-27	0	2.960	2.950	2.980	2.950	2.980	262,000	778,570	2.9716	2.727	2.718	2.746	2.718	2.746	284,377	2.7378	0.00%
2017-01-26	0	2.960	2.950	2.960	2.920	2.980	694,000	2,050,510	2.9546	2.727	2.718	2.727	2.690	2.746	753,274	2.7221	-0.34%
2017-01-25	0	2.970	2.960	2.970	2.880	3.040	2,909,000	8,523,830	2.9302	2.736	2.727	2.736	2.653	2.801	3,157,456	2.6996	-1.98%
2017-01-24	0	3.030	3.010	3.030	3.010	3.030	519,000	1,567,670	3.0206	2.792	2.773	2.792	2.773	2.792	563,327	2.7829	0.33%
2017-01-23	0	3.020	3.010	3.020	3.000	3.030	630,000	1,895,370	3.0085	2.782	2.773	2.782	2.764	2.792	683,808	2.7718	0.33%
2017-01-20	0	3.010	3.010	3.030	3.000	3.050	910,000	2,760,480	3.0335	2.773	2.773	2.792	2.764	2.810	987,722	2.7948	-0.33%
2017-01-19	0	3.020	3.010	3.020	2.980	3.040	1,200,000	3,616,940	3.0141	2.782	2.773	2.782	2.746	2.801	1,302,491	2.7769	1.34%
2017-01-18	0	2.980	2.960	2.990	2.970	3.010	1,726,000	5,152,410	2.9852	2.746	2.727	2.755	2.736	2.773	1,873,416	2.7503	0.34%
2017-01-17	0	2.970	2.960	2.970	2.950	3.000	1,350,000	4,010,950	2.9711	2.736	2.727	2.736	2.718	2.764	1,465,302	2.7373	-1.00%
2017-01-16	0	3.000	3.000	3.010	2.990	3.020	718,000	2,152,270	2.9976	2.764	2.764	2.773	2.755	2.782	779,324	2.7617	-0.66%
2017-01-13	0	3.020	3.020	3.030	3.010	3.040	299,000	902,070	3.0170	2.782	2.782	2.792	2.773	2.801	324,537	2.7796	-0.33%
2017-01-12	0	3.030	3.030	3.040	3.010	3.050	572,000	1,734,860	3.0330	2.792	2.792	2.801	2.773	2.810	620,854	2.7943	0.66%
2017-01-11	0	3.010	3.020	3.030	3.010	3.050	1,429,000	4,328,520	3.0291	2.773	2.782	2.792	2.773	2.810	1,551,050	2.7907	-0.66%
2017-01-10	0	3.030	3.030	3.040	3.020	3.060	871,000	2,641,420	3.0326	2.792	2.792	2.801	2.782	2.819	945,391	2.7940	-0.33%
2017-01-09	0	3.040	3.040	3.050	3.030	3.080	919,000	2,798,850	3.0455	2.801	2.801	2.810	2.792	2.838	997,491	2.8059	-0.65%
2017-01-06	0	3.060	3.060	3.070	3.050	3.090	790,000	2,423,620	3.0679	2.819	2.819	2.828	2.810	2.847	857,473	2.8265	-0.65%
2017-01-05	0	3.080	3.080	3.100	3.060	3.140	726,200	2,246,410	3.0934	2.838	2.838	2.856	2.819	2.893	788,224	2.8500	-0.65%
2017-01-04	0	3.100	3.090	3.100	3.090	3.160	550,000	1,721,380	3.1298	2.856	2.847	2.856	2.847	2.911	596,975	2.8835	0.32%
2017-01-03	0	3.090	3.090	3.100	3.070	3.100	522,400	1,611,370	3.0846	2.847	2.847	2.856	2.828	2.856	567,018	2.8418	0.00%
2016-12-30	0	3.090	3.080	3.090	3.040	3.110	375,000	1,155,650	3.0817	2.847	2.838	2.847	2.801	2.865	407,028	2.8392	1.98%
2016-12-29	0	3.030	3.020	3.030	3.020	3.060	311,150	944,384	3.0351	2.792	2.782	2.792	2.782	2.819	337,725	2.7963	-1.62%
2016-12-28	0	3.080	3.050	3.090	3.060	3.100	459,000	1,415,860	3.0847	2.838	2.810	2.847	2.819	2.856	498,203	2.8419	-0.32%
2016-12-23	0	3.090	3.070	3.090	2.980	3.180	1,217,000	3,729,520	3.0645	2.847	2.828	2.847	2.746	2.930	1,320,943	2.8234	2.66%
2016-12-22	0	3.010	3.000	3.010	2.990	3.040	336,000	1,010,150	3.0064	2.773	2.764	2.773	2.755	2.801	364,698	2.7698	-0.66%
2016-12-21	0	3.030	3.020	3.030	2.970	3.040	933,900	2,797,274	2.9953	2.792	2.782	2.792	2.736	2.801	1,013,664	2.7596	1.34%
2016-12-20	0	2.990	2.980	3.000	2.970	3.090	1,132,000	3,418,210	3.0196	2.755	2.746	2.764	2.736	2.847	1,228,683	2.7820	-0.33%
2016-12-19	0	3.000	3.000	3.010	3.000	3.080	1,881,000	5,683,760	3.0217	2.764	2.764	2.773	2.764	2.838	2,041,655	2.7839	-2.28%
2016-12-16	0	3.070	3.060	3.110	3.060	3.150	636,496	1,974,067	3.1015	2.828	2.819	2.865	2.819	2.902	690,859	2.8574	-1.29%
2016-12-15	0	3.110	3.100	3.110	3.090	3.180	801,000	2,491,880	3.1110	2.865	2.856	2.865	2.847	2.930	869,413	2.8662	-0.96%
2016-12-14	0	3.140	3.120	3.150	3.120	3.210	1,056,000	3,357,710	3.1796	2.893	2.874	2.902	2.874	2.957	1,146,192	2.9294	-0.32%
2016-12-13	0	3.150	3.130	3.150	3.080	3.150	717,000	2,234,740	3.1168	2.902	2.884	2.902	2.838	2.902	778,238	2.8715	0.00%
2016-12-12	0	3.150	3.140	3.150	3.100	3.280	1,108,000	3,503,390	3.1619	2.902	2.893	2.902	2.856	3.022	1,202,633	2.9131	-3.08%
2016-12-09	0	3.250	3.240	3.260	3.220	3.340	1,019,000	3,325,950	3.2639	2.994	2.985	3.003	2.967	3.077	1,106,032	3.0071	-2.40%
2016-12-08	0	3.330	3.320	3.330	3.310	3.400	1,637,000	5,482,620	3.3492	3.068	3.059	3.068	3.050	3.132	1,776,815	3.0856	-0.60%
2016-12-07	0	3.350	3.340	3.380	3.300	3.380	1,315,160	4,400,573	3.3460	3.086	3.077	3.114	3.040	3.114	1,427,487	3.0827	0.00%
2016-12-06	0	3.350	3.340	3.370	3.330	3.400	1,166,000	3,926,840	3.3678	3.086	3.077	3.105	3.068	3.132	1,265,587	3.1028	0.60%
2016-12-05	0	3.330	3.310	3.340	3.290	3.410	1,088,000	3,646,520	3.3516	3.068	3.050	3.077	3.031	3.142	1,180,925	3.0878	-0.30%
2016-12-02	0	3.340	3.330	3.340	3.300	3.370	1,101,000	3,667,500	3.3311	3.077	3.068	3.077	3.040	3.105	1,195,036	3.0689	0.60%
2016-12-01	0	3.320	3.320	3.330	3.310	3.390	1,011,000	3,376,510	3.3398	3.059	3.059	3.068	3.050	3.123	1,097,349	3.0770	-2.35%
2016-11-30	0	3.400	3.390	3.400	3.350	3.460	1,992,000	6,734,895	3.3810	3.132	3.123	3.132	3.086	3.188	2,162,135	3.1149	-0.29%
2016-11-29	0	3.410	3.400	3.410	3.350	3.530	7,040,000	24,241,630	3.4434	3.142	3.132	3.142	3.086	3.252	7,641,281	3.1725	1.79%
2016-11-28	0	3.350	3.330	3.350	3.060	3.390	6,187,000	20,104,780	3.2495	3.086	3.068	3.086	2.819	3.123	6,715,427	2.9938	10.20%
2016-11-25	0	3.040	3.030	3.050	3.020	3.070	835,000	2,532,385	3.0328	2.801	2.792	2.810	2.782	2.828	906,317	2.7942	-0.33%
2016-11-24	0	3.050	3.030	3.050	3.030	3.060	885,000	2,687,030	3.0362	2.810	2.792	2.810	2.792	2.819	960,587	2.7973	-0.65%
2016-11-23	0	3.070	3.050	3.070	3.050	3.090	417,000	1,277,000	3.0624	2.828	2.810	2.828	2.810	2.847	452,616	2.8214	1.32%
2016-11-22	0	3.030	3.040	3.060	3.030	3.080	659,000	2,004,530	3.0418	2.792	2.801	2.819	2.792	2.838	715,285	2.8024	-0.98%
2016-11-21	0	3.060	3.050	3.060	3.050	3.090	454,000	1,391,660	3.0653	2.819	2.810	2.819	2.810	2.847	492,776	2.8241	-0.65%
2016-11-18	0	3.080	3.060	3.080	3.050	3.100	656,000	2,013,790	3.0698	2.838	2.819	2.838	2.810	2.856	712,028	2.8282	0.98%
2016-11-17	0	3.050	3.040	3.050	3.030	3.070	671,000	2,049,920	3.0550	2.810	2.801	2.810	2.792	2.828	728,310	2.8146	0.33%
2016-11-16	0	3.040	3.030	3.040	3.030	3.080	557,000	1,703,000	3.0575	2.801	2.792	2.801	2.792	2.838	604,573	2.8169	-0.33%
2016-11-15	0	3.050	3.050	3.060	3.040	3.080	901,000	2,754,705	3.0574	2.810	2.810	2.819	2.801	2.838	977,954	2.8168	0.33%
2016-11-14	0	3.040	3.040	3.050	3.020	3.080	540,000	1,645,370	3.0470	2.801	2.801	2.810	2.782	2.838	586,121	2.8072	-1.62%
2016-11-11	0	3.090	3.080	3.090	3.070	3.140	937,000	2,905,310	3.1007	2.847	2.838	2.847	2.828	2.893	1,017,028	2.8567	0.00%
2016-11-10	0	3.090	3.080	3.090	3.070	3.120	973,000	3,006,020	3.0894	2.847	2.838	2.847	2.828	2.874	1,056,103	2.8463	1.31%
2016-11-09	0	3.050	3.040	3.060	2.980	3.140	1,491,000	4,528,670	3.0373	2.810	2.801	2.819	2.746	2.893	1,618,345	2.7983	-1.29%
2016-11-08	0	3.090	3.090	3.100	3.050	3.100	1,076,000	3,312,100	3.0782	2.847	2.847	2.856	2.810	2.856	1,167,900	2.8359	1.31%
2016-11-07	0	3.050	3.040	3.060	3.030	3.130	896,000	2,742,700	3.0610	2.810	2.801	2.819	2.792	2.884	972,527	2.8202	-1.29%
2016-11-04	0	3.090	3.080	3.090	3.040	3.110	894,000	2,760,535	3.0878	2.847	2.838	2.847	2.801	2.865	970,356	2.8449	1.31%
2016-11-03	0	3.050	3.040	3.050	3.010	3.090	1,001,000	3,053,260	3.0502	2.810	2.801	2.810	2.773	2.847	1,086,495	2.8102	1.33%
2016-11-02	0	3.010	3.000	3.010	3.000	3.120	2,497,000	7,533,100	3.0169	2.773	2.764	2.773	2.764	2.874	2,710,267	2.7795	-2.90%
2016-11-01	0	3.100	3.080	3.100	3.070	3.140	1,260,000	3,903,250	3.0978	2.856	2.838	2.856	2.828	2.893	1,367,616	2.8541	-0.32%
2016-10-31	0	3.110	3.100	3.120	3.080	3.160	1,148,000	3,571,460	3.1110	2.865	2.856	2.874	2.838	2.911	1,246,050	2.8662	-1.58%
2016-10-28	0	3.160	3.150	3.170	3.120	3.210	1,324,000	4,193,350	3.1672	2.911	2.902	2.921	2.874	2.957	1,437,082	2.9180	-0.63%
2016-10-27	0	3.180	3.180	3.190	3.160	3.250	1,552,000	4,938,820	3.1822	2.930	2.930	2.939	2.911	2.994	1,684,555	2.9318	-1.24%
2016-10-26	0	3.220	3.220	3.240	3.220	3.300	1,439,000	4,680,000	3.2523	2.967	2.967	2.985	2.967	3.040	1,561,904	2.9963	-1.23%
2016-10-25	0	3.260	3.260	3.280	3.240	3.350	1,999,000	6,566,650	3.2850	3.003	3.003	3.022	2.985	3.086	2,169,733	3.0265	0.31%
2016-10-24	0	3.250	3.250	3.260	3.240	3.360	3,634,000	11,891,430	3.2723	2.994	2.994	3.003	2.985	3.096	3,944,377	3.0148	-2.40%
2016-10-20	0	3.330	3.330	3.340	3.330	3.440	3,506,000	11,788,205	3.3623	3.068	3.068	3.077	3.068	3.169	3,805,445	3.0977	-2.35%
2016-10-19	0	3.410	3.410	3.420	3.400	3.470	1,282,000	4,375,135	3.4127	3.142	3.142	3.151	3.132	3.197	1,391,495	3.1442	0.00%
2016-10-18	0	3.410	3.400	3.420	3.390	3.450	1,198,000	4,081,915	3.4073	3.142	3.132	3.151	3.123	3.179	1,300,320	3.1392	-0.29%
2016-10-17	0	3.420	3.400	3.410	3.390	3.480	809,000	2,770,000	3.4240	3.151	3.132	3.142	3.123	3.206	878,096	3.1546	0.00%
2016-10-14	0	3.420	3.410	3.420	3.410	3.460	885,700	3,033,759	3.4253	3.151	3.142	3.151	3.142	3.188	961,347	3.1557	0.29%
2016-10-13	0	3.410	3.410	3.420	3.390	3.540	1,708,000	5,889,710	3.4483	3.142	3.142	3.151	3.123	3.261	1,853,879	3.1770	-3.12%
2016-10-12	0	3.520	3.520	3.530	3.520	3.570	1,106,000	3,911,710	3.5368	3.243	3.243	3.252	3.243	3.289	1,200,463	3.2585	-0.85%
2016-10-11	0	3.550	3.540	3.560	3.500	3.650	1,711,000	6,076,770	3.5516	3.271	3.261	3.280	3.225	3.363	1,857,135	3.2721	-1.11%
2016-10-07	0	3.590	3.580	3.590	3.560	3.620	2,392,000	8,582,015	3.5878	3.308	3.298	3.308	3.280	3.335	2,596,299	3.3055	0.84%
2016-10-06	0	3.560	3.550	3.570	3.490	3.630	4,160,000	14,779,210	3.5527	3.280	3.271	3.289	3.215	3.344	4,515,302	3.2731	2.01%
2016-10-05	0	3.490	3.490	3.500	3.430	3.510	1,306,000	4,545,940	3.4808	3.215	3.215	3.225	3.160	3.234	1,417,544	3.2069	0.58%
2016-10-04	0	3.470	3.460	3.470	3.430	3.500	893,000	3,091,640	3.4621	3.197	3.188	3.197	3.160	3.225	969,270	3.1897	0.00%
2016-10-03	0	3.470	3.470	3.480	3.440	3.600	1,111,000	3,862,330	3.4764	3.197	3.197	3.206	3.169	3.317	1,205,890	3.2029	-1.42%
2016-09-30	0	3.520	3.520	3.530	3.380	3.680	4,349,000	15,355,520	3.5308	3.243	3.243	3.252	3.114	3.390	4,720,445	3.2530	3.23%
2016-09-29	0	3.410	3.410	3.420	3.400	3.480	1,099,000	3,759,010	3.4204	3.142	3.142	3.151	3.132	3.206	1,192,865	3.1512	-0.58%
2016-09-28	0	3.430	3.410	3.430	3.400	3.460	654,000	2,237,290	3.4209	3.160	3.142	3.160	3.132	3.188	709,858	3.1517	0.00%
2016-09-27	0	3.430	3.430	3.450	3.390	3.480	759,000	2,595,150	3.4192	3.160	3.160	3.179	3.123	3.206	823,826	3.1501	0.59%
2016-09-26	0	3.410	3.400	3.410	3.400	3.490	2,210,825	7,562,190	3.4205	3.142	3.132	3.142	3.132	3.215	2,399,650	3.1514	-2.29%
2016-09-23	0	3.490	3.490	3.500	3.480	3.620	2,416,000	8,562,200	3.5440	3.215	3.215	3.225	3.206	3.335	2,622,349	3.2651	-2.24%
2016-09-22	0	3.570	3.560	3.570	3.430	3.580	5,495,000	19,256,255	3.5043	3.289	3.280	3.289	3.160	3.298	5,964,324	3.2286	4.69%
2016-09-21	0	3.410	3.410	3.420	3.390	3.430	1,029,000	3,506,240	3.4074	3.142	3.142	3.151	3.123	3.160	1,116,886	3.1393	0.00%
2016-09-20	0	3.410	3.410	3.420	3.360	3.470	906,000	3,088,740	3.4092	3.142	3.142	3.151	3.096	3.197	983,381	3.1409	-0.87%
2016-09-19	0	3.440	3.430	3.440	3.410	3.490	1,195,000	4,106,695	3.4366	3.169	3.160	3.169	3.142	3.215	1,297,064	3.1661	0.88%
2016-09-15	0	3.410	3.400	3.420	3.400	3.540	1,910,000	6,570,640	3.4401	3.142	3.132	3.151	3.132	3.261	2,073,132	3.1694	-0.87%
2016-09-14	0	3.440	3.430	3.440	3.340	3.610	3,937,000	13,757,725	3.4945	3.169	3.160	3.169	3.077	3.326	4,273,256	3.2195	3.61%
2016-09-13	0	3.320	3.300	3.320	3.300	3.480	1,893,000	6,403,655	3.3828	3.059	3.040	3.059	3.040	3.206	2,054,680	3.1166	-2.06%
2016-09-12	0	3.390	3.360	3.400	3.370	3.470	2,275,000	7,773,260	3.4168	3.123	3.096	3.132	3.105	3.197	2,469,306	3.1480	-3.14%
2016-09-09	0	3.500	3.480	3.500	3.420	3.600	3,549,000	12,517,070	3.5269	3.225	3.206	3.225	3.151	3.317	3,852,117	3.2494	2.64%
2016-09-08	0	3.410	3.410	3.420	3.410	3.520	2,378,000	8,222,170	3.4576	3.142	3.142	3.151	3.142	3.243	2,581,103	3.1855	-1.73%
2016-09-07	0	3.470	3.460	3.480	3.440	3.720	6,267,000	22,418,940	3.5773	3.197	3.188	3.206	3.169	3.427	6,802,260	3.2958	-1.42%
2016-09-06	0	3.520	3.520	3.530	3.280	3.530	8,292,000	28,449,400	3.4309	3.243	3.243	3.252	3.022	3.252	9,000,214	3.1610	8.64%
2016-09-05	0	3.240	3.230	3.240	3.200	3.250	2,137,000	6,904,980	3.2312	2.985	2.976	2.985	2.948	2.994	2,319,520	2.9769	1.89%
2016-09-02	0	3.180	3.180	3.210	3.160	3.280	5,801,000	18,636,370	3.2126	2.930	2.930	2.957	2.911	3.022	6,296,459	2.9598	-1.55%
2016-09-01	0	3.230	3.220	3.240	3.200	3.420	4,729,000	15,463,110	3.2698	2.976	2.967	2.985	2.948	3.151	5,132,900	3.0125	-3.87%
2016-08-31	0	3.360	3.350	3.400	3.350	3.480	5,417,000	18,437,280	3.4036	3.096	3.086	3.132	3.086	3.206	5,879,662	3.1358	-1.18%
2016-08-30	0	3.400	3.390	3.400	3.360	3.780	18,260,000	63,875,550	3.4981	3.132	3.123	3.132	3.096	3.483	19,819,573	3.2229	-15.84%
2016-08-29	0	4.040	4.030	4.050	3.950	4.120	2,516,000	10,194,670	4.0519	3.722	3.713	3.731	3.639	3.796	2,730,890	3.7331	1.51%
2016-08-26	0	3.980	3.980	3.990	3.870	4.090	3,528,000	14,098,010	3.9960	3.667	3.667	3.676	3.565	3.768	3,829,324	3.6816	3.92%
2016-08-25	0	3.830	3.820	3.830	3.780	3.980	2,390,000	9,164,800	3.8346	3.529	3.519	3.529	3.483	3.667	2,594,128	3.5329	-2.54%
2016-08-24	0	3.930	3.920	3.940	3.750	3.950	2,887,000	11,080,980	3.8382	3.621	3.612	3.630	3.455	3.639	3,133,577	3.5362	2.08%
2016-08-23	0	3.850	3.850	3.860	3.820	4.080	3,846,000	15,062,115	3.9163	3.547	3.547	3.556	3.519	3.759	4,174,484	3.6081	-4.47%
2016-08-22	0	4.030	4.020	4.040	3.950	4.260	5,296,000	21,306,150	4.0231	3.713	3.704	3.722	3.639	3.925	5,748,327	3.7065	-3.12%
2016-08-19	0	4.160	4.160	4.170	4.010	4.420	7,963,000	33,502,600	4.2073	3.833	3.833	3.842	3.694	4.072	8,643,114	3.8762	-0.72%
2016-08-18	0	4.190	4.190	4.200	3.620	4.290	19,170,667	77,279,501	4.0311	3.860	3.860	3.870	3.335	3.952	20,808,019	3.7139	17.70%
2016-08-17	0	3.560	3.560	3.570	3.310	3.650	8,085,000	28,694,870	3.5491	3.280	3.280	3.289	3.050	3.363	8,775,534	3.2699	6.59%
2016-08-16	0	3.340	3.340	3.350	3.300	3.380	1,202,000	4,025,370	3.3489	3.077	3.077	3.086	3.040	3.114	1,304,662	3.0854	0.00%
2016-08-15	0	3.340	3.340	3.350	3.340	3.380	1,740,000	5,842,080	3.3575	3.077	3.077	3.086	3.077	3.114	1,888,612	3.0933	0.60%
2016-08-12	0	3.320	3.310	3.320	3.300	3.370	1,284,000	4,273,320	3.3281	3.059	3.050	3.059	3.040	3.105	1,393,665	3.0662	0.30%
2016-08-11	0	3.310	3.310	3.340	3.260	3.350	1,354,000	4,472,930	3.3035	3.050	3.050	3.077	3.003	3.086	1,469,644	3.0435	-0.90%
2016-08-10	0	3.340	3.310	3.340	3.300	3.390	2,341,000	7,811,690	3.3369	3.077	3.050	3.077	3.040	3.123	2,540,943	3.0743	0.00%
2016-08-09	0	3.340	3.340	3.350	3.240	3.440	4,425,000	14,831,070	3.3517	3.077	3.077	3.086	2.985	3.169	4,802,936	3.0879	3.09%
2016-08-08	0	3.240	3.240	3.260	3.150	3.310	2,813,000	9,138,760	3.2488	2.985	2.985	3.003	2.902	3.050	3,053,256	2.9931	0.93%
2016-08-05	0	3.210	3.210	3.220	3.100	3.220	3,541,000	11,306,540	3.1930	2.957	2.957	2.967	2.856	2.967	3,843,434	2.9418	3.22%
2016-08-04	0	3.110	3.090	3.100	3.050	3.140	2,357,000	7,293,570	3.0944	2.865	2.847	2.856	2.810	2.893	2,558,310	2.8509	1.30%
2016-08-03	0	3.070	3.060	3.080	3.050	3.120	1,821,000	5,597,150	3.0737	2.828	2.819	2.838	2.810	2.874	1,976,530	2.8318	0.00%
2016-08-01	0	3.070	3.060	3.070	3.050	3.120	1,092,000	3,356,478	3.0737	2.828	2.819	2.828	2.810	2.874	1,185,267	2.8318	-0.32%
2016-07-29	0	3.080	3.070	3.080	3.050	3.180	2,975,200	9,205,434	3.0941	2.838	2.828	2.838	2.810	2.930	3,229,310	2.8506	-1.60%
2016-07-28	0	3.130	3.120	3.130	3.050	3.160	3,210,000	9,988,700	3.1117	2.884	2.874	2.884	2.810	2.911	3,484,164	2.8669	2.29%
2016-07-27	0	3.060	3.060	3.070	3.030	3.140	2,403,000	7,360,700	3.0631	2.819	2.819	2.828	2.792	2.893	2,608,238	2.8221	0.00%
2016-07-26	0	3.060	3.060	3.070	3.040	3.090	1,417,500	4,345,925	3.0659	2.819	2.819	2.828	2.801	2.847	1,538,568	2.8247	0.33%
2016-07-25	0	3.050	3.050	3.060	3.030	3.110	1,914,858	5,864,921	3.0628	2.810	2.810	2.819	2.792	2.865	2,078,405	2.8218	-0.65%
2016-07-22	0	3.070	3.070	3.090	3.070	3.170	1,980,000	6,140,520	3.1013	2.828	2.828	2.847	2.828	2.921	2,149,110	2.8572	-2.85%
2016-07-21	0	3.160	3.150	3.160	3.130	3.240	1,145,000	3,624,430	3.1654	2.911	2.902	2.911	2.884	2.985	1,242,794	2.9164	-1.25%
2016-07-20	0	3.200	3.190	3.200	3.160	3.230	1,514,000	4,837,720	3.1953	2.948	2.939	2.948	2.911	2.976	1,643,310	2.9439	1.59%
2016-07-19	0	3.150	3.150	3.160	3.130	3.280	2,801,000	8,952,350	3.1961	2.902	2.902	2.911	2.884	3.022	3,040,231	2.9446	-4.26%
2016-07-18	0	3.290	3.280	3.300	3.270	3.400	3,498,000	11,645,650	3.3292	3.031	3.022	3.040	3.013	3.132	3,796,762	3.0673	0.30%
2016-07-15	0	3.280	3.270	3.290	3.030	3.330	9,782,000	31,145,130	3.1839	3.022	3.013	3.031	2.792	3.068	10,617,473	2.9334	7.89%
2016-07-14	0	3.040	3.040	3.050	3.000	3.060	2,179,000	6,634,240	3.0446	2.801	2.801	2.810	2.764	2.819	2,365,107	2.8050	0.33%
2016-07-13	0	3.030	3.020	3.030	2.980	3.100	5,505,788	16,643,815	3.0230	2.792	2.782	2.792	2.746	2.856	5,976,033	2.7851	1.34%
2016-07-12	0	2.990	2.980	2.990	2.960	3.050	2,627,000	7,867,660	2.9949	2.755	2.746	2.755	2.727	2.810	2,851,370	2.7593	-1.64%
2016-07-11	0	3.040	3.030	3.040	2.900	3.050	2,983,000	8,892,140	2.9809	2.801	2.792	2.801	2.672	2.810	3,237,776	2.7464	4.47%
2016-07-08	0	2.910	2.900	2.920	2.900	3.030	1,864,000	5,481,070	2.9405	2.681	2.672	2.690	2.672	2.792	2,023,203	2.7091	-2.35%
2016-07-07	0	2.980	2.980	3.000	2.960	3.060	1,963,000	5,883,320	2.9971	2.746	2.746	2.764	2.727	2.819	2,130,658	2.7613	-0.33%
2016-07-06	0	2.990	2.980	2.990	2.970	3.150	8,943,000	27,048,700	3.0246	2.755	2.746	2.755	2.736	2.902	9,706,815	2.7866	-8.56%
2016-07-05	0	3.270	3.260	3.270	3.250	3.340	1,461,000	4,800,135	3.2855	3.013	3.003	3.013	2.994	3.077	1,585,783	3.0270	-2.39%
2016-07-04	0	3.350	3.320	3.350	3.300	3.380	3,387,000	11,289,030	3.3330	3.086	3.059	3.086	3.040	3.114	3,676,281	3.0708	-0.89%
2016-06-30	0	3.380	3.360	3.380	3.340	3.420	3,061,000	10,308,810	3.3678	3.114	3.096	3.114	3.077	3.151	3,322,438	3.1028	-0.29%
2016-06-29	0	3.390	3.380	3.390	3.340	3.480	4,779,000	16,255,054	3.4014	3.123	3.114	3.123	3.077	3.206	5,187,171	3.1337	-1.17%
2016-06-28	0	3.430	3.430	3.440	3.280	3.510	5,806,000	19,981,140	3.4415	3.160	3.160	3.169	3.022	3.234	6,301,886	3.1707	0.88%
2016-06-27	0	3.400	3.390	3.400	3.060	3.450	8,141,000	26,695,255	3.2791	3.132	3.123	3.132	2.819	3.179	8,836,317	3.0211	10.03%
2016-06-24	0	3.090	3.080	3.120	3.000	3.240	5,394,000	16,751,458	3.1056	2.847	2.838	2.874	2.764	2.985	5,854,698	2.8612	-4.04%
2016-06-23	0	3.220	3.220	3.240	3.050	3.240	4,052,000	12,780,065	3.1540	2.967	2.967	2.985	2.810	2.985	4,398,078	2.9058	4.89%
2016-06-22	0	3.070	3.070	3.090	3.000	3.100	1,374,000	4,212,100	3.0656	2.828	2.828	2.847	2.764	2.856	1,491,352	2.8243	2.33%
2016-06-21	0	3.000	2.990	3.030	2.980	3.100	1,815,000	5,531,360	3.0476	2.764	2.755	2.792	2.746	2.856	1,970,018	2.8078	-1.64%
2016-06-20	0	3.050	3.060	3.080	3.050	3.130	1,340,928	4,118,044	3.0710	2.810	2.819	2.838	2.810	2.884	1,455,456	2.8294	-0.97%
2016-06-17	0	3.080	3.080	3.090	3.050	3.120	1,458,000	4,488,010	3.0782	2.838	2.838	2.847	2.810	2.874	1,582,527	2.8360	1.32%
2016-06-16	0	3.040	3.040	3.050	3.020	3.140	2,132,826	6,498,010	3.0467	2.801	2.801	2.810	2.782	2.893	2,314,989	2.8069	-1.62%
2016-06-15	0	3.090	3.090	3.130	3.040	3.170	1,834,000	5,713,760	3.1155	2.847	2.847	2.884	2.801	2.921	1,990,641	2.8703	0.00%
2016-06-14	0	3.090	3.090	3.100	3.070	3.180	2,923,000	9,085,420	3.1083	2.847	2.847	2.856	2.828	2.930	3,172,651	2.8637	-2.22%
2016-06-13	0	3.160	3.150	3.160	3.150	3.350	3,147,245	10,038,116	3.1895	2.911	2.902	2.911	2.902	3.086	3,416,049	2.9385	-5.67%
2016-06-10	0	3.350	3.350	3.370	3.340	3.480	2,255,000	7,619,590	3.3790	3.086	3.086	3.105	3.077	3.206	2,447,598	3.1131	-2.62%
2016-06-08	0	3.440	3.420	3.440	3.390	3.480	2,472,900	8,453,844	3.4186	3.169	3.151	3.169	3.123	3.206	2,684,109	3.1496	0.00%
2016-06-07	0	3.440	3.440	3.450	3.330	3.460	4,917,000	16,730,740	3.4026	3.169	3.169	3.179	3.068	3.188	5,336,957	3.1349	2.69%
2016-06-06	0	3.350	3.350	3.360	3.320	3.400	1,811,000	6,065,930	3.3495	3.086	3.086	3.096	3.059	3.132	1,965,676	3.0859	-0.89%
2016-06-03	0	3.380	3.370	3.380	3.340	3.460	4,355,550	14,720,716	3.3798	3.114	3.105	3.114	3.077	3.188	4,727,554	3.1138	-1.46%
2016-06-02	0	3.430	3.430	3.440	3.380	3.470	3,170,000	10,861,670	3.4264	3.160	3.160	3.169	3.114	3.197	3,440,747	3.1568	1.18%
2016-06-01	0	3.390	3.380	3.390	3.380	3.520	3,919,000	13,541,690	3.4554	3.123	3.114	3.123	3.114	3.243	4,253,719	3.1835	0.59%
2016-05-31	0	3.370	3.340	3.390	3.330	3.470	5,502,000	18,731,285	3.4045	3.105	3.077	3.123	3.068	3.197	5,971,922	3.1366	-1.17%
2016-05-30	0	3.410	3.410	3.420	3.370	3.560	3,791,000	13,042,410	3.4404	3.142	3.142	3.151	3.105	3.280	4,114,786	3.1696	-2.29%
2016-05-27	0	3.490	3.490	3.500	3.480	3.760	12,539,000	45,015,190	3.5900	3.215	3.215	3.225	3.206	3.464	13,609,947	3.3075	-1.41%
2016-05-26	0	3.540	3.540	3.560	3.510	3.600	1,431,000	5,061,170	3.5368	3.261	3.261	3.280	3.234	3.317	1,553,221	3.2585	0.85%
2016-05-25	0	3.510	3.510	3.520	3.460	3.620	2,547,000	9,032,635	3.5464	3.234	3.234	3.243	3.188	3.335	2,764,537	3.2673	0.29%
2016-05-24	0	3.500	3.490	3.510	3.480	3.600	2,428,000	8,541,650	3.5180	3.225	3.215	3.234	3.206	3.317	2,635,374	3.2412	-0.57%
2016-05-23	0	3.520	3.520	3.530	3.510	3.680	2,017,000	7,213,360	3.5763	3.243	3.243	3.252	3.234	3.390	2,189,270	3.2949	-3.30%
2016-05-20	0	3.640	3.630	3.640	3.610	3.750	1,945,800	7,118,268	3.6583	3.354	3.344	3.354	3.326	3.455	2,111,989	3.3704	-1.62%
2016-05-19	0	3.700	3.690	3.700	3.670	3.870	3,370,982	12,677,872	3.7609	3.409	3.400	3.409	3.381	3.565	3,658,895	3.4649	-2.63%
2016-05-18	0	3.800	3.800	3.820	3.760	3.950	2,597,700	9,929,060	3.8223	3.501	3.501	3.519	3.464	3.639	2,819,568	3.5215	-3.31%
2016-05-17	0	3.930	3.910	3.930	3.860	3.950	1,209,000	4,728,880	3.9114	3.621	3.602	3.621	3.556	3.639	1,312,260	3.6036	0.77%
2016-05-16	0	3.900	3.880	3.910	3.800	3.980	1,152,000	4,493,470	3.9006	3.593	3.575	3.602	3.501	3.667	1,250,391	3.5937	1.04%
2016-05-13	0	3.860	3.860	3.880	3.840	4.130	2,258,000	8,903,501	3.9431	3.556	3.556	3.575	3.538	3.805	2,450,854	3.6328	-5.62%
2016-05-12	0	4.090	4.090	4.130	4.030	4.240	1,878,000	7,716,030	4.1086	3.768	3.768	3.805	3.713	3.906	2,038,399	3.7853	-2.62%
2016-05-11	0	4.200	4.190	4.200	4.010	4.300	7,527,000	31,485,400	4.1830	3.870	3.860	3.870	3.694	3.962	8,169,875	3.8538	4.22%
2016-05-10	0	4.030	4.020	4.030	3.580	4.070	7,145,000	27,212,260	3.8086	3.713	3.704	3.713	3.298	3.750	7,755,249	3.5089	7.47%
2016-05-09	0	3.750	3.750	3.760	3.740	4.040	4,301,000	16,514,470	3.8397	3.455	3.455	3.464	3.446	3.722	4,668,345	3.5375	-6.48%
2016-05-06	0	4.010	4.010	4.020	3.980	4.080	2,033,000	8,138,260	4.0031	3.694	3.694	3.704	3.667	3.759	2,206,637	3.6881	-0.99%
2016-05-05	0	4.050	4.040	4.050	3.960	4.180	6,653,000	26,850,190	4.0358	3.731	3.722	3.731	3.648	3.851	7,221,228	3.7182	-3.80%
2016-05-04	0	4.210	4.200	4.210	4.160	4.400	3,678,000	15,550,940	4.2281	3.879	3.870	3.879	3.833	4.054	3,992,135	3.8954	-4.75%
2016-05-03	0	4.420	4.410	4.420	4.350	4.480	2,122,000	9,316,820	4.3906	4.072	4.063	4.072	4.008	4.127	2,303,238	4.0451	1.38%
2016-04-29	0	4.360	4.360	4.380	4.340	4.440	1,817,000	7,963,305	4.3827	4.017	4.017	4.035	3.998	4.091	1,972,189	4.0378	-1.58%
2016-04-28	0	4.430	4.430	4.440	4.400	4.600	4,656,000	20,782,895	4.4637	4.081	4.081	4.091	4.054	4.238	5,053,665	4.1124	-2.21%
2016-04-27	0	4.530	4.520	4.560	4.510	4.660	3,705,000	16,883,805	4.5570	4.174	4.164	4.201	4.155	4.293	4,021,441	4.1984	-2.16%
2016-04-26	0	4.630	4.620	4.640	4.530	4.870	8,281,000	38,221,340	4.6155	4.266	4.256	4.275	4.174	4.487	8,988,274	4.2524	-3.54%
2016-04-25	0	4.800	4.800	4.810	4.760	5.040	4,864,000	23,430,194	4.8171	4.422	4.422	4.432	4.385	4.643	5,279,431	4.4380	-3.42%
2016-04-22	0	4.970	4.970	4.990	4.960	5.220	4,916,000	24,752,370	5.0351	4.579	4.579	4.597	4.570	4.809	5,335,872	4.6389	-3.87%
2016-04-21	0	5.170	5.170	5.180	5.160	5.290	1,843,000	9,586,510	5.2016	4.763	4.763	4.772	4.754	4.874	2,000,409	4.7923	-0.58%
2016-04-20	0	5.200	5.200	5.210	5.200	5.400	4,311,000	22,687,070	5.2626	4.791	4.791	4.800	4.791	4.975	4,679,199	4.8485	-3.17%
2016-04-19	0	5.370	5.370	5.390	5.280	5.530	5,526,000	29,706,490	5.3758	4.947	4.947	4.966	4.865	5.095	5,997,972	4.9528	-1.10%
2016-04-18	0	5.430	5.430	5.440	5.230	5.440	6,600,000	35,391,400	5.3623	5.003	5.003	5.012	4.818	5.012	7,163,701	4.9404	3.63%
2016-04-15	0	5.240	5.220	5.230	5.100	5.390	5,736,000	30,059,980	5.2406	4.828	4.809	4.818	4.699	4.966	6,225,907	4.8282	2.75%
2016-04-14	0	5.100	5.100	5.110	5.050	5.330	7,091,000	36,367,885	5.1287	4.699	4.699	4.708	4.653	4.911	7,696,637	4.7252	-2.49%
2016-04-13	0	5.230	5.240	5.250	5.190	5.360	7,088,000	37,288,120	5.2607	4.818	4.828	4.837	4.782	4.938	7,693,381	4.8468	-0.19%
2016-04-12	0	5.370	5.370	5.380	5.010	5.430	15,502,000	82,195,920	5.3023	4.828	4.828	4.837	4.504	4.882	17,243,454	4.7668	6.97%
2016-04-11	0	5.020	5.010	5.020	4.870	5.110	7,476,000	37,399,560	5.0026	4.513	4.504	4.513	4.378	4.594	8,315,834	4.4974	1.41%
2016-04-08	0	4.950	4.940	4.960	4.910	5.190	7,926,000	39,779,350	5.0188	4.450	4.441	4.459	4.414	4.666	8,816,386	4.5120	-5.35%
2016-04-07	0	5.230	5.230	5.240	4.670	5.260	32,442,000	162,399,553	5.0058	4.702	4.702	4.711	4.198	4.729	36,086,448	4.5003	12.23%
2016-04-06	0	4.660	4.650	4.660	4.620	5.440	35,175,173	173,498,285	4.9324	4.189	4.180	4.189	4.153	4.891	39,126,659	4.4343	-11.07%
2016-04-05	0	5.240	5.230	5.240	5.220	6.060	25,213,700	137,737,261	5.4628	4.711	4.702	4.711	4.693	5.448	28,046,140	4.9111	-12.81%
2016-04-01	0	6.010	6.010	6.020	6.000	6.260	15,433,000	94,030,785	6.0928	5.403	5.403	5.412	5.394	5.628	17,166,702	5.4775	-1.80%
2016-03-31	0	6.120	6.120	6.130	6.030	7.900	61,676,600	398,714,573	6.4646	5.502	5.502	5.511	5.421	7.102	68,605,185	5.8117	-30.14%
2016-03-30	0	8.760	8.770	8.790	8.480	8.790	3,912,000	33,911,840	8.6687	7.875	7.884	7.902	7.624	7.902	4,351,464	7.7932	4.16%
2016-03-29	0	8.410	8.400	8.420	8.050	8.480	7,509,000	62,533,246	8.3278	7.561	7.552	7.570	7.237	7.624	8,352,541	7.4867	4.21%
2016-03-24	0	8.070	8.070	8.190	8.020	8.930	8,146,000	70,319,628	8.6324	7.255	7.255	7.363	7.210	8.028	9,061,100	7.7606	-10.13%
2016-03-23	0	8.980	8.960	9.030	8.850	9.350	4,026,000	36,424,560	9.0473	8.073	8.055	8.118	7.956	8.406	4,478,270	8.1336	-2.92%
2016-03-22	0	9.250	9.250	9.260	8.770	10.78	11,423,000	106,138,275	9.2916	8.316	8.316	8.325	7.884	9.691	12,706,229	8.3532	-14.35%
2016-03-21	0	10.80	10.80	10.86	10.66	11.02	2,217,700	23,726,342	10.699	9.709	9.709	9.763	9.583	9.907	2,466,831	9.6181	2.27%
2016-03-18	0	10.56	10.54	10.58	9.910	10.74	3,379,700	34,811,492	10.300	9.494	9.476	9.512	8.909	9.655	3,759,367	9.2599	7.54%
2016-03-17	0	9.820	9.750	9.830	9.520	10.18	4,371,000	42,453,617	9.7126	8.828	8.765	8.837	8.559	9.152	4,862,027	8.7317	2.40%
2016-03-16	0	9.590	9.570	9.600	9.350	9.990	4,643,700	44,612,557	9.6071	8.621	8.604	8.630	8.406	8.981	5,165,361	8.6369	-3.03%
2016-03-15	0	9.890	9.860	9.900	9.750	10.42	1,393,000	13,758,858	9.8771	8.891	8.864	8.900	8.765	9.368	1,549,486	8.8796	-2.85%
2016-03-14	0	10.18	10.06	10.20	10.00	10.70	1,673,800	17,143,444	10.242	9.152	9.044	9.170	8.990	9.619	1,861,830	9.2078	-1.55%
2016-03-11	0	10.34	10.32	10.34	10.12	10.46	1,902,000	19,532,820	10.270	9.296	9.278	9.296	9.098	9.404	2,115,666	9.2325	1.57%
2016-03-10	0	10.18	10.12	10.18	9.910	10.24	2,701,000	27,115,548	10.039	9.152	9.098	9.152	8.909	9.206	3,004,423	9.0252	3.14%
2016-03-09	0	9.870	9.810	9.870	9.560	10.18	1,737,000	17,143,360	9.8695	8.873	8.819	8.873	8.595	9.152	1,932,130	8.8728	-0.70%
2016-03-08	0	9.940	9.920	9.990	9.750	10.80	4,443,800	44,756,234	10.072	8.936	8.918	8.981	8.765	9.709	4,943,005	9.0545	-8.81%
2016-03-07	0	10.90	10.88	10.90	10.88	12.02	1,492,000	16,861,420	11.301	9.799	9.781	9.799	9.781	10.81	1,659,607	10.160	-9.32%
2016-03-04	0	12.02	12.00	12.02	11.70	12.06	610,000	7,226,350	11.847	10.81	10.79	10.81	10.52	10.84	678,526	10.650	1.86%
2016-03-03	0	11.80	11.78	11.80	11.78	11.98	660,300	7,833,806	11.864	10.61	10.59	10.61	10.59	10.77	734,476	10.666	-1.01%
2016-03-02	0	11.92	11.86	11.88	11.60	12.76	1,808,000	21,686,346	11.995	10.72	10.66	10.68	10.43	11.47	2,011,106	10.783	-4.33%
2016-03-01	0	12.46	12.44	12.64	12.44	13.16	2,318,000	29,497,552	12.725	11.20	11.18	11.36	11.18	11.83	2,578,398	11.440	0.16%
2016-02-29	0	12.44	12.40	12.44	11.60	12.50	1,335,000	16,319,750	12.225	11.18	11.15	11.18	10.43	11.24	1,484,970	10.990	5.42%
2016-02-26	0	11.80	11.80	11.90	11.32	11.90	871,000	10,149,370	11.653	10.61	10.61	10.70	10.18	10.70	968,846	10.476	3.87%
2016-02-25	0	11.36	11.36	11.40	11.00	12.08	1,295,000	14,912,570	11.516	10.21	10.21	10.25	9.889	10.86	1,440,477	10.353	3.27%
2016-02-24	0	11.00	10.94	11.00	10.70	11.02	389,000	4,246,357	10.916	9.889	9.835	9.889	9.619	9.907	432,699	9.8136	0.55%
2016-02-23	0	10.94	10.94	10.98	10.56	11.08	393,000	4,271,760	10.870	9.835	9.835	9.871	9.494	9.961	437,149	9.7719	3.60%
2016-02-22	0	10.56	10.48	10.56	10.36	10.70	303,000	3,167,530	10.454	9.494	9.422	9.494	9.314	9.619	337,038	9.3981	-0.56%
2016-02-19	0	10.62	10.60	10.70	10.48	11.34	962,650	10,266,241	10.665	9.547	9.529	9.619	9.422	10.19	1,070,792	9.5875	-5.68%
2016-02-18	0	11.26	11.20	11.30	10.66	11.44	844,400	9,317,204	11.034	10.12	10.07	10.16	9.583	10.28	939,258	9.9198	5.63%
2016-02-17	0	10.66	10.60	10.70	10.56	11.12	471,000	5,057,470	10.738	9.583	9.529	9.619	9.494	9.997	523,911	9.6533	-3.09%
2016-02-16	0	11.00	10.96	11.08	10.70	11.14	966,000	10,610,660	10.984	9.889	9.853	9.961	9.619	10.01	1,074,518	9.8748	2.80%
2016-02-15	0	10.70	10.58	10.68	10.54	11.26	645,000	6,906,830	10.708	9.619	9.512	9.601	9.476	10.12	717,458	9.6268	6.79%
2016-02-12	0	10.02	10.00	10.08	9.840	10.30	1,327,690	13,285,241	10.006	9.008	8.990	9.062	8.846	9.260	1,476,839	8.9957	-2.72%
2016-02-11	0	10.30	10.26	10.38	10.22	10.90	438,000	4,570,360	10.435	9.260	9.224	9.332	9.188	9.799	487,204	9.3808	-7.71%
2016-02-05	0	11.16	11.06	11.18	11.00	11.64	604,211	6,768,659	11.203	10.03	9.943	10.05	9.889	10.46	672,086	10.071	-0.36%
2016-02-04	0	11.20	11.16	11.20	11.14	11.44	1,309,000	14,706,200	11.235	10.07	10.03	10.07	10.01	10.28	1,456,050	10.100	1.08%
2016-02-03	0	11.08	11.08	11.20	11.06	11.88	1,741,173	19,721,498	11.327	9.961	9.961	10.07	9.943	10.68	1,936,772	10.183	-9.77%
2016-02-02	0	12.28	12.24	12.30	12.14	12.74	1,644,000	20,278,468	12.335	11.04	11.00	11.06	10.91	11.45	1,828,683	11.089	-4.81%
2016-02-01	0	12.90	12.90	13.00	12.90	14.14	1,089,000	14,411,941	13.234	11.60	11.60	11.69	11.60	12.71	1,211,335	11.898	-4.16%
2016-01-29	0	13.46	13.42	13.58	12.80	13.72	2,550,000	34,087,900	13.368	12.10	12.06	12.21	11.51	12.33	2,836,460	12.018	3.86%
2016-01-28	0	12.96	12.90	12.98	12.70	13.10	814,825	10,472,674	12.853	11.65	11.60	11.67	11.42	11.78	906,360	11.555	-0.15%
2016-01-27	0	12.98	12.96	13.02	12.72	13.14	779,000	10,030,170	12.876	11.67	11.65	11.71	11.44	11.81	866,511	11.575	1.41%
2016-01-26	0	12.80	12.80	12.84	12.54	13.30	494,000	6,330,520	12.815	11.51	11.51	11.54	11.27	11.96	549,495	11.521	0.16%
2016-01-25	0	12.78	12.68	12.80	12.54	13.00	213,000	2,715,730	12.750	11.49	11.40	11.51	11.27	11.69	236,928	11.462	1.43%
2016-01-22	0	12.60	12.52	12.74	11.20	12.74	538,275	6,705,150	12.457	11.33	11.26	11.45	10.07	11.45	598,743	11.199	2.44%
2016-01-21	0	12.30	12.20	12.32	11.68	13.60	713,000	8,888,234	12.466	11.06	10.97	11.08	10.50	12.23	793,097	11.207	-1.76%
2016-01-20	0	12.52	12.50	12.60	12.36	12.98	765,900	9,631,948	12.576	11.26	11.24	11.33	11.11	11.67	851,939	11.306	-3.69%
2016-01-19	0	13.00	13.00	13.02	11.78	13.02	627,473	7,718,358	12.301	11.69	11.69	11.71	10.59	11.71	697,962	11.058	7.97%
2016-01-18	0	12.04	12.04	12.12	11.86	12.42	1,161,000	14,160,449	12.197	10.82	10.82	10.90	10.66	11.17	1,291,424	10.965	-1.79%
2016-01-15	0	12.26	12.24	12.32	12.24	13.04	1,022,000	12,936,090	12.658	11.02	11.00	11.08	11.00	11.72	1,136,809	11.379	-5.40%
2016-01-14	0	12.96	12.96	13.00	12.74	13.24	308,000	3,976,930	12.912	11.65	11.65	11.69	11.45	11.90	342,600	11.608	-3.71%
2016-01-13	0	13.46	13.38	13.46	12.92	13.56	280,000	3,747,020	13.382	12.10	12.03	12.10	11.62	12.19	311,454	12.031	2.75%
2016-01-12	0	13.10	13.06	13.18	13.00	13.58	262,000	3,466,110	13.229	11.78	11.74	11.85	11.69	12.21	291,432	11.893	-0.30%
2016-01-11	0	13.14	13.00	13.04	12.36	13.18	1,029,000	13,364,945	12.988	11.81	11.69	11.72	11.11	11.85	1,144,595	11.677	-2.38%
2016-01-08	0	13.46	13.40	13.56	13.24	13.98	453,000	6,098,310	13.462	12.10	12.05	12.19	11.90	12.57	503,889	12.102	-1.17%
2016-01-07	0	13.62	13.52	13.62	13.50	13.90	1,024,000	13,961,446	13.634	12.24	12.15	12.24	12.14	12.50	1,139,033	12.257	-2.71%
2016-01-06	0	14.00	13.94	14.00	13.96	14.22	472,000	6,618,250	14.022	12.59	12.53	12.59	12.55	12.78	525,023	12.606	-1.55%
2016-01-05	0	14.22	14.20	14.22	14.00	14.38	474,000	6,725,543	14.189	12.78	12.77	12.78	12.59	12.93	527,248	12.756	1.43%
2016-01-04	0	14.02	14.00	14.02	14.00	14.20	596,000	8,356,221	14.021	12.60	12.59	12.60	12.59	12.77	662,953	12.605	0.43%
2015-12-31	0	13.96	13.90	13.98	13.80	14.48	1,307,000	18,308,244	14.008	12.55	12.50	12.57	12.41	13.02	1,453,825	12.593	-3.06%
2015-12-30	0	14.40	14.34	14.40	14.28	14.52	962,000	13,813,476	14.359	12.95	12.89	12.95	12.84	13.05	1,070,069	12.909	0.14%
2015-12-29	0	14.38	14.34	14.40	14.34	14.72	287,000	4,153,210	14.471	12.93	12.89	12.95	12.89	13.23	319,241	13.010	-1.78%
2015-12-28	0	14.64	14.60	14.70	14.42	15.32	503,000	7,366,808	14.646	13.16	13.13	13.22	12.96	13.77	559,506	13.167	-3.56%
2015-12-24	0	15.18	15.04	15.22	14.98	15.46	434,000	6,584,370	15.171	13.65	13.52	13.68	13.47	13.90	482,754	13.639	0.00%
2015-12-23	0	15.18	15.12	15.20	15.04	15.36	214,000	3,257,690	15.223	13.65	13.59	13.66	13.52	13.81	238,040	13.685	2.29%
2015-12-22	0	14.84	14.84	14.98	14.78	15.24	370,000	5,522,994	14.927	13.34	13.34	13.47	13.29	13.70	411,565	13.419	-0.67%
2015-12-21	0	14.94	14.96	15.12	14.90	15.20	119,000	1,779,820	14.957	13.43	13.45	13.59	13.40	13.66	132,368	13.446	-1.45%
2015-12-18	0	15.16	15.20	15.30	15.00	15.30	584,486	8,829,234	15.106	13.63	13.66	13.75	13.49	13.75	650,146	13.580	-1.56%
2015-12-17	0	15.40	15.32	15.40	15.00	15.50	1,532,000	23,558,120	15.377	13.84	13.77	13.84	13.49	13.93	1,704,101	13.824	2.26%
2015-12-16	0	15.06	14.98	15.08	14.80	15.54	436,000	6,543,140	15.007	13.54	13.47	13.56	13.31	13.97	484,979	13.492	3.15%
2015-12-15	0	14.60	14.66	14.68	14.24	14.66	1,070,000	15,535,620	14.519	13.13	13.18	13.20	12.80	13.18	1,190,201	13.053	-0.41%
2015-12-14	0	14.66	14.66	14.72	13.70	14.72	1,159,000	16,432,700	14.178	13.18	13.18	13.23	12.32	13.23	1,289,199	12.746	5.16%
2015-12-11	0	13.94	13.94	14.00	13.60	14.64	770,000	10,699,800	13.896	12.53	12.53	12.59	12.23	13.16	856,500	12.492	-5.17%
2015-12-10	0	14.70	14.76	14.84	14.68	15.00	465,000	6,891,130	14.820	13.22	13.27	13.34	13.20	13.49	517,237	13.323	-2.00%
2015-12-09	0	15.00	14.98	15.00	14.94	15.06	1,613,000	24,201,230	15.004	13.49	13.47	13.49	13.43	13.54	1,794,200	13.489	-0.66%
2015-12-08	0	15.10	15.08	15.10	15.02	15.50	810,000	12,236,340	15.107	13.58	13.56	13.58	13.50	13.93	900,993	13.581	-2.58%
2015-12-07	0	15.50	15.38	15.50	15.40	16.10	806,856	12,606,761	15.625	13.93	13.83	13.93	13.84	14.47	897,496	14.047	-0.26%
2015-12-04	0	15.74	15.72	15.74	14.90	16.04	1,859,090	29,069,601	15.637	13.97	13.95	13.97	13.23	14.24	2,094,550	13.879	4.52%
2015-12-03	0	15.06	15.02	15.06	14.82	15.20	746,000	11,201,536	15.016	13.37	13.33	13.37	13.15	13.49	840,483	13.327	0.40%
2015-12-02	0	15.00	15.04	15.06	14.90	15.10	1,148,000	17,226,764	15.006	13.31	13.35	13.37	13.23	13.40	1,293,398	13.319	-0.27%
2015-12-01	0	15.04	15.02	15.14	15.00	15.14	609,000	9,174,890	15.066	13.35	13.33	13.44	13.31	13.44	686,132	13.372	-0.27%
2015-11-30	0	15.08	14.98	15.18	14.90	15.30	2,283,000	34,246,260	15.001	13.38	13.30	13.47	13.23	13.58	2,572,149	13.314	-0.79%
2015-11-27	0	15.20	15.04	15.26	14.88	15.24	877,000	13,171,390	15.019	13.49	13.35	13.54	13.21	13.53	988,075	13.330	0.93%
2015-11-26	0	15.06	15.04	15.06	14.90	15.16	1,047,000	15,719,920	15.014	13.37	13.35	13.37	13.23	13.46	1,179,606	13.326	2.03%
2015-11-25	0	14.76	14.70	14.80	14.72	15.10	540,000	8,002,740	14.820	13.10	13.05	13.14	13.07	13.40	608,393	13.154	-2.25%
2015-11-24	0	15.10	15.08	15.10	14.80	15.40	969,000	14,637,600	15.106	13.40	13.38	13.40	13.14	13.67	1,091,727	13.408	-0.26%
2015-11-23	0	15.14	15.06	15.18	15.00	15.56	617,000	9,330,330	15.122	13.44	13.37	13.47	13.31	13.81	695,145	13.422	-0.26%
2015-11-20	0	15.18	15.16	15.20	15.14	15.52	1,122,650	17,259,505	15.374	13.47	13.46	13.49	13.44	13.78	1,264,837	13.646	-2.19%
2015-11-19	0	15.52	15.50	15.54	13.50	16.00	3,412,000	51,460,749	15.082	13.78	13.76	13.79	11.98	14.20	3,844,141	13.387	11.02%
2015-11-18	0	13.98	13.98	14.00	13.84	14.08	1,607,000	22,445,830	13.968	12.41	12.41	12.43	12.28	12.50	1,810,532	12.397	0.43%
2015-11-17	0	13.92	13.88	13.92	13.72	14.02	1,461,000	20,192,936	13.821	12.36	12.32	12.36	12.18	12.44	1,646,040	12.268	4.04%
2015-11-16	0	13.38	13.32	13.44	13.10	13.82	880,000	12,028,927	13.669	11.88	11.82	11.93	11.63	12.27	991,455	12.133	-2.34%
2015-11-13	0	13.96	13.88	14.00	13.64	14.14	794,000	11,001,410	13.856	12.16	12.09	12.19	11.88	12.32	911,540	12.069	1.01%
2015-11-12	0	13.82	13.80	13.82	13.48	14.00	1,103,000	15,196,670	13.778	12.04	12.02	12.04	11.74	12.19	1,266,282	12.001	1.62%
2015-11-11	0	13.60	13.58	13.62	13.26	13.74	387,000	5,261,450	13.596	11.85	11.83	11.86	11.55	11.97	444,289	11.842	1.80%
2015-11-10	0	13.36	13.38	13.44	13.30	13.76	293,000	3,941,500	13.452	11.64	11.65	11.71	11.59	11.99	336,374	11.718	-2.91%
2015-11-09	0	13.76	13.68	13.76	13.42	13.82	702,000	9,600,510	13.676	11.99	11.92	11.99	11.69	12.04	805,920	11.912	1.78%
2015-11-06	0	13.52	13.54	13.56	13.40	13.88	1,943,000	26,302,730	13.537	11.78	11.79	11.81	11.67	12.09	2,230,632	11.792	1.65%
2015-11-05	0	13.30	13.28	13.30	12.96	13.32	5,468,000	72,333,026	13.228	11.59	11.57	11.59	11.29	11.60	6,277,455	11.523	1.84%
2015-11-04	0	13.06	13.04	13.10	12.76	13.16	3,225,000	41,901,704	12.993	11.38	11.36	11.41	11.11	11.46	3,702,412	11.317	3.00%
2015-11-03	0	12.68	12.62	12.70	12.62	12.96	1,833,000	23,294,300	12.708	11.04	10.99	11.06	10.99	11.29	2,104,348	11.070	0.00%
2015-11-02	0	12.68	12.66	12.70	12.32	12.80	677,000	8,535,890	12.608	11.04	11.03	11.06	10.73	11.15	777,220	10.983	0.00%
2015-10-30	0	12.68	12.68	12.70	12.62	12.92	1,286,000	16,358,060	12.720	11.04	11.04	11.06	10.99	11.25	1,476,373	11.080	-1.86%
2015-10-29	0	12.92	12.88	12.92	12.76	13.00	1,090,000	14,056,150	12.896	11.25	11.22	11.25	11.11	11.32	1,251,358	11.233	0.78%
2015-10-28	0	12.82	12.78	12.82	12.62	12.90	4,094,640	52,356,884	12.787	11.17	11.13	11.17	10.99	11.24	4,700,790	11.138	1.75%
2015-10-27	0	12.60	12.52	12.60	12.26	12.72	1,455,000	18,296,362	12.575	10.98	10.91	10.98	10.68	11.08	1,670,391	10.953	1.94%
2015-10-26	0	12.36	12.36	12.38	12.16	12.60	1,834,000	22,677,420	12.365	10.77	10.77	10.78	10.59	10.98	2,105,496	10.771	3.00%
2015-10-23	0	12.00	11.98	12.00	11.72	12.24	1,281,600	15,290,258	11.931	10.45	10.44	10.45	10.21	10.66	1,471,322	10.392	-0.66%
2015-10-22	0	12.08	12.02	12.10	10.52	12.16	3,591,400	41,985,616	11.691	10.52	10.47	10.54	9.163	10.59	4,123,052	10.183	15.05%
2015-10-20	0	10.50	10.50	10.52	10.44	11.28	2,663,200	28,503,668	10.703	9.146	9.146	9.163	9.094	9.825	3,057,446	9.3227	-6.91%
2015-10-19	0	11.28	11.26	11.28	11.04	11.94	1,228,000	13,978,760	11.383	9.825	9.808	9.825	9.616	10.40	1,409,787	9.9155	-6.31%
2015-10-16	0	12.04	11.90	12.12	11.88	12.54	3,204,000	39,008,846	12.175	10.49	10.37	10.56	10.35	10.92	3,678,304	10.605	-2.11%
2015-10-15	0	12.30	12.28	12.34	12.08	12.36	1,151,000	14,152,321	12.296	10.71	10.70	10.75	10.52	10.77	1,321,388	10.710	-0.49%
2015-10-14	0	12.36	12.36	12.44	12.28	12.52	1,475,000	18,293,980	12.403	10.77	10.77	10.84	10.70	10.91	1,693,351	10.803	-2.37%
2015-10-13	0	12.66	12.62	12.72	12.56	12.76	208,000	2,630,040	12.644	11.03	10.99	11.08	10.94	11.11	238,791	11.014	-1.09%
2015-10-12	0	12.80	12.70	12.80	12.64	13.16	531,000	6,795,840	12.798	11.15	11.06	11.15	11.01	11.46	609,607	11.148	0.79%
2015-10-09	0	12.70	12.66	12.70	12.56	12.92	666,000	8,467,074	12.713	11.06	11.03	11.06	10.94	11.25	764,591	11.074	0.32%
2015-10-08	0	12.66	12.56	12.66	12.44	12.80	2,105,000	26,658,226	12.664	11.03	10.94	11.03	10.84	11.15	2,416,613	11.031	-0.16%
2015-10-07	0	12.68	12.64	12.70	12.54	12.86	586,000	7,443,000	12.701	11.04	11.01	11.06	10.92	11.20	672,748	11.064	0.63%
2015-10-06	0	12.60	12.60	12.70	12.48	12.86	517,000	6,514,540	12.601	10.98	10.98	11.06	10.87	11.20	593,534	10.976	0.48%
2015-10-05	0	12.54	12.52	12.56	12.48	12.96	864,000	10,954,931	12.679	10.92	10.91	10.94	10.87	11.29	991,902	11.044	-1.57%
2015-10-02	0	12.74	12.68	12.78	12.66	13.14	1,852,000	23,991,680	12.955	11.10	11.04	11.13	11.03	11.45	2,126,161	11.284	-2.60%
2015-09-30	0	13.08	12.98	13.10	12.78	13.46	1,324,000	17,535,960	13.245	11.39	11.31	11.41	11.13	11.72	1,519,998	11.537	0.15%
2015-09-29	0	13.06	12.98	13.10	12.62	13.10	324,000	4,195,970	12.951	11.38	11.31	11.41	10.99	11.41	371,963	11.281	0.77%
2015-09-25	0	12.96	12.94	13.02	12.86	13.10	360,000	4,660,730	12.947	11.29	11.27	11.34	11.20	11.41	413,293	11.277	-0.61%
2015-09-24	0	13.04	13.04	13.14	12.80	13.18	276,000	3,594,600	13.024	11.36	11.36	11.45	11.15	11.48	316,858	11.345	0.77%
2015-09-23	0	12.94	12.94	12.98	12.64	13.18	364,000	4,714,680	12.952	11.27	11.27	11.31	11.01	11.48	417,885	11.282	-0.77%
2015-09-22	0	13.04	13.04	13.10	12.94	13.20	239,000	3,118,420	13.048	11.36	11.36	11.41	11.27	11.50	274,380	11.365	-1.66%
2015-09-21	0	13.26	13.22	13.30	12.96	13.30	198,700	2,611,596	13.143	11.55	11.52	11.59	11.29	11.59	228,115	11.449	0.30%
2015-09-18	0	13.22	13.22	13.30	12.88	13.30	626,000	8,251,408	13.181	11.52	11.52	11.59	11.22	11.59	718,670	11.482	0.92%
2015-09-17	0	13.10	13.08	13.10	12.58	13.10	624,000	8,056,943	12.912	11.41	11.39	11.41	10.96	11.41	716,374	11.247	3.31%
2015-09-16	0	12.68	12.68	12.78	12.52	12.84	615,000	7,776,640	12.645	11.04	11.04	11.13	10.91	11.18	706,041	11.014	1.12%
2015-09-15	0	12.54	12.54	12.72	12.54	12.98	496,000	6,257,340	12.616	10.92	10.92	11.08	10.92	11.31	569,425	10.989	-3.98%
2015-09-14	0	13.06	12.98	13.10	12.94	13.44	419,000	5,485,292	13.091	11.38	11.31	11.41	11.27	11.71	481,027	11.403	-1.66%
2015-09-11	0	13.28	13.18	13.30	13.02	13.66	401,000	5,348,600	13.338	11.57	11.48	11.59	11.34	11.90	460,362	11.618	-1.48%
2015-09-10	0	13.48	13.46	13.48	13.32	13.96	494,423	6,721,723	13.595	11.74	11.72	11.74	11.60	12.16	567,615	11.842	-5.07%
2015-09-09	0	14.20	14.12	14.30	13.44	14.30	1,023,000	14,270,000	13.949	12.37	12.30	12.46	11.71	12.46	1,174,440	12.150	2.75%
2015-09-08	0	13.82	13.78	13.88	12.98	13.90	859,000	11,565,520	13.464	12.04	12.00	12.09	11.31	12.11	986,162	11.728	5.02%
2015-09-07	0	13.16	13.14	13.20	13.12	13.84	504,000	6,776,215	13.445	11.46	11.45	11.50	11.43	12.06	578,610	11.711	-0.90%
2015-09-04	0	13.28	13.18	13.30	12.72	13.30	1,314,000	17,219,796	13.105	11.57	11.48	11.59	11.08	11.59	1,508,518	11.415	4.40%
2015-09-02	0	12.72	12.68	12.74	12.42	13.18	865,000	11,000,024	12.717	11.08	11.04	11.10	10.82	11.48	993,050	11.077	0.16%
2015-09-01	0	12.70	12.66	12.70	12.40	12.94	695,000	8,792,790	12.652	11.06	11.03	11.06	10.80	11.27	797,884	11.020	0.16%
2015-08-31	0	12.68	13.14	13.20	12.22	13.20	718,000	8,959,320	12.478	11.04	11.45	11.50	10.64	11.50	824,289	10.869	-0.63%
2015-08-28	0	12.76	12.78	12.88	12.56	13.30	739,000	9,496,480	12.850	11.11	11.13	11.22	10.94	11.59	848,398	11.193	-2.60%
2015-08-27	0	13.10	13.10	13.14	12.62	13.12	613,000	7,930,440	12.937	11.41	11.41	11.45	10.99	11.43	703,745	11.269	2.18%
2015-08-26	0	12.82	12.76	12.78	12.04	13.12	898,000	11,434,330	12.733	11.17	11.11	11.13	10.49	11.43	1,030,935	11.091	3.22%
2015-08-25	0	12.42	12.40	12.46	11.88	13.36	2,423,000	30,407,520	12.550	10.82	10.80	10.85	10.35	11.64	2,781,689	10.931	-0.48%
2015-08-24	0	12.48	12.42	12.56	12.22	13.20	992,000	12,452,740	12.553	10.87	10.82	10.94	10.64	11.50	1,138,851	10.934	-6.87%
2015-08-21	0	13.40	13.30	13.42	12.92	13.50	1,755,700	23,507,397	13.389	11.67	11.59	11.69	11.25	11.76	2,015,605	11.663	-1.47%
2015-08-20	0	13.60	13.60	13.72	13.60	14.58	890,103	12,487,748	14.030	11.85	11.85	11.95	11.85	12.70	1,021,869	12.220	-4.36%
2015-08-19	0	14.22	14.18	14.30	13.94	14.86	1,792,000	25,728,440	14.357	12.39	12.35	12.46	12.14	12.94	2,057,279	12.506	0.28%
2015-08-18	0	14.18	14.18	14.36	14.16	15.36	1,039,000	15,219,180	14.648	12.35	12.35	12.51	12.33	13.38	1,192,808	12.759	-5.47%
2015-08-17	0	15.00	14.92	15.00	14.74	15.50	881,000	13,248,070	15.038	13.07	13.00	13.07	12.84	13.50	1,011,419	13.099	-3.23%
2015-08-14	0	15.50	15.46	15.52	14.72	15.92	3,258,000	50,097,833	15.377	13.50	13.47	13.52	12.82	13.87	3,740,298	13.394	5.30%
2015-08-13	0	14.72	14.70	14.74	14.22	14.74	4,180,200	60,728,092	14.528	12.82	12.80	12.84	12.39	12.84	4,799,015	12.654	5.14%
2015-08-12	0	14.00	13.90	14.00	13.34	14.30	4,618,000	63,384,222	13.726	12.19	12.11	12.19	11.62	12.46	5,301,625	11.956	2.34%
2015-08-11	0	13.68	13.60	13.72	13.44	14.10	7,487,000	101,919,190	13.613	11.92	11.85	11.95	11.71	12.28	8,595,337	11.857	-0.87%
2015-08-10	0	13.80	13.58	13.76	12.52	13.84	4,654,000	61,950,500	13.311	12.02	11.83	11.99	10.91	12.06	5,342,954	11.595	3.92%
2015-08-07	1	-	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	11.57	-	-	-	-	0	-	0.00%
2015-08-04	0	13.28	13.16	13.34	10.80	13.60	16,076,000	198,804,710	12.367	11.57	11.46	11.62	9.407	11.85	18,455,809	10.772	-7.13%
2015-08-03	0	14.30	14.28	14.30	13.90	14.84	3,025,000	43,011,606	14.219	12.46	12.44	12.46	12.11	12.93	3,472,806	12.385	-3.25%
2015-07-31	0	14.78	14.66	14.80	14.40	15.30	3,638,000	54,213,445	14.902	12.87	12.77	12.89	12.54	13.33	4,176,551	12.980	-2.76%
2015-07-30	0	15.20	15.10	15.20	14.62	15.40	3,534,000	52,893,762	14.967	13.24	13.15	13.24	12.73	13.41	4,057,155	13.037	3.97%
2015-07-29	0	14.62	14.58	14.60	14.18	14.80	3,619,000	52,667,330	14.553	12.73	12.70	12.72	12.35	12.89	4,154,738	12.676	3.25%
2015-07-28	0	14.16	14.16	14.30	14.10	15.28	2,473,000	35,857,560	14.500	12.33	12.33	12.46	12.28	13.31	2,839,090	12.630	-4.97%
2015-07-27	0	14.90	14.90	15.04	14.48	15.78	1,823,900	27,445,352	15.048	12.98	12.98	13.10	12.61	13.75	2,093,901	13.107	-6.52%
2015-07-24	0	15.94	15.94	15.98	15.92	16.30	141,000	2,261,620	16.040	13.88	13.88	13.92	13.87	14.20	161,873	13.972	-0.99%
2015-07-23	0	16.10	16.10	16.18	16.04	16.36	654,000	10,599,520	16.207	14.02	14.02	14.09	13.97	14.25	750,815	14.117	-0.49%
2015-07-22	0	16.18	16.14	16.28	15.82	16.28	791,850	12,691,265	16.027	14.09	14.06	14.18	13.78	14.18	909,071	13.961	-2.29%
2015-07-21	0	16.56	16.54	16.56	16.22	16.90	467,000	7,708,492	16.506	14.42	14.41	14.42	14.13	14.72	536,132	14.378	0.61%
2015-07-20	0	16.46	16.26	16.46	15.76	16.72	460,000	7,512,580	16.332	14.34	14.16	14.34	13.73	14.56	528,096	14.226	-0.48%
2015-07-17	0	16.54	16.52	16.54	16.16	16.76	266,000	4,418,030	16.609	14.41	14.39	14.41	14.08	14.60	305,377	14.467	1.97%
2015-07-16	0	16.22	16.22	16.28	15.60	16.52	280,000	4,502,540	16.081	14.13	14.13	14.18	13.59	14.39	321,450	14.007	1.63%
2015-07-15	0	15.96	15.66	16.00	15.22	16.24	855,000	13,489,010	15.777	13.90	13.64	13.94	13.26	14.15	981,570	13.742	-6.12%
2015-07-14	0	17.00	16.86	17.00	15.52	17.00	1,456,000	24,155,970	16.591	14.81	14.69	14.81	13.52	14.81	1,671,539	14.451	6.38%
2015-07-13	0	15.98	15.98	16.02	15.88	16.80	1,323,000	21,292,730	16.094	13.92	13.92	13.95	13.83	14.63	1,518,850	14.019	-5.44%
2015-07-10	0	16.90	16.62	16.90	16.04	16.98	1,491,000	24,452,350	16.400	14.72	14.48	14.72	13.97	14.79	1,711,720	14.285	7.10%
2015-07-09	0	15.78	15.78	15.80	13.18	16.26	2,615,900	40,444,000	15.461	13.75	13.75	13.76	11.48	14.16	3,003,144	13.467	19.73%
2015-07-08	0	13.18	13.18	13.20	12.60	13.40	4,164,000	54,396,650	13.064	11.48	11.48	11.50	10.98	11.67	4,780,417	11.379	1.38%
2015-07-07	0	13.00	12.92	13.00	12.92	13.98	5,746,000	75,822,390	13.196	11.32	11.25	11.32	11.25	12.18	6,596,608	11.494	-3.56%
2015-07-06	0	13.48	13.50	13.60	12.14	14.30	6,615,000	85,270,100	12.890	11.74	11.76	11.85	10.57	12.46	7,594,251	11.228	-4.94%
2015-07-03	0	14.18	14.18	14.30	13.64	16.14	3,643,500	52,721,690	14.470	12.35	12.35	12.46	11.88	14.06	4,182,865	12.604	-11.60%
2015-07-02	0	16.04	15.92	16.04	15.90	16.90	1,746,397	28,519,654	16.331	13.97	13.87	13.97	13.85	14.72	2,004,925	14.225	-2.55%
2015-06-30	0	16.46	16.40	16.56	16.22	16.80	1,188,000	19,560,350	16.465	14.34	14.29	14.42	14.13	14.63	1,363,865	14.342	1.23%
2015-06-29	0	16.26	16.14	16.28	16.10	16.90	1,261,000	20,794,437	16.490	14.16	14.06	14.18	14.02	14.72	1,447,672	14.364	-3.33%
2015-06-26	0	16.82	16.70	16.86	16.62	17.60	905,000	15,341,750	16.952	14.65	14.55	14.69	14.48	15.33	1,038,972	14.766	-2.77%
2015-06-25	0	17.30	17.28	17.30	17.08	17.56	911,000	15,799,910	17.344	15.07	15.05	15.07	14.88	15.30	1,045,860	15.107	1.41%
2015-06-24	0	17.06	16.98	17.14	16.98	17.58	1,129,932	19,632,331	17.375	14.86	14.79	14.93	14.79	15.31	1,297,201	15.134	-2.07%
2015-06-23	0	17.42	17.30	17.40	16.64	18.12	1,326,000	22,830,600	17.218	15.17	15.07	15.16	14.49	15.78	1,522,294	14.997	4.06%
2015-06-22	0	16.74	16.68	16.86	16.64	17.12	339,500	5,733,660	16.889	14.58	14.53	14.69	14.49	14.91	389,758	14.711	-1.41%
2015-06-19	0	16.98	16.78	17.00	16.72	17.34	1,536,018	26,146,667	17.022	14.79	14.62	14.81	14.56	15.10	1,763,402	14.827	-0.82%
2015-06-18	0	17.12	17.00	17.20	16.90	17.22	1,270,000	21,615,970	17.020	14.91	14.81	14.98	14.72	15.00	1,458,004	14.826	3.76%
2015-06-17	0	16.50	16.38	16.50	15.62	16.78	739,000	12,087,040	16.356	14.37	14.27	14.37	13.61	14.62	848,398	14.247	0.61%
2015-06-16	0	16.40	16.28	16.40	15.80	17.00	319,000	5,249,280	16.455	14.29	14.18	14.29	13.76	14.81	366,223	14.334	-3.42%
2015-06-15	0	16.98	16.84	17.00	16.90	17.60	194,000	3,315,270	17.089	14.79	14.67	14.81	14.72	15.33	222,719	14.885	-3.74%
2015-06-12	0	17.64	17.50	17.68	17.00	17.66	932,000	16,168,660	17.348	15.37	15.24	15.40	14.81	15.38	1,069,969	15.111	4.88%
2015-06-11	0	16.82	16.74	16.84	16.60	17.78	479,000	8,060,750	16.828	14.65	14.58	14.67	14.46	15.49	549,909	14.658	-1.06%
2015-06-10	0	17.00	16.94	17.00	16.44	17.26	904,000	15,317,030	16.944	14.81	14.76	14.81	14.32	15.03	1,037,824	14.759	4.94%
2015-06-09	0	16.20	16.12	16.20	15.64	16.40	812,000	13,013,110	16.026	14.11	14.04	14.11	13.62	14.29	932,204	13.960	-1.82%
2015-06-08	0	16.50	16.40	16.50	16.40	17.52	548,000	9,162,100	16.719	14.37	14.29	14.37	14.29	15.26	629,123	14.563	-6.67%
2015-06-05	0	17.68	17.56	17.70	17.54	18.50	391,900	6,993,830	17.846	15.40	15.30	15.42	15.28	16.11	449,915	15.545	-3.28%
2015-06-04	0	18.28	18.20	18.32	17.84	18.40	606,431	11,069,028	18.253	15.92	15.85	15.96	15.54	16.03	696,204	15.899	3.28%
2015-06-03	0	17.70	17.70	17.80	17.68	17.82	589,000	10,460,140	17.759	15.42	15.42	15.50	15.40	15.52	676,193	15.469	0.68%
2015-06-02	0	17.58	17.52	17.58	17.00	17.84	1,084,000	18,966,620	17.497	15.31	15.26	15.31	14.81	15.54	1,244,470	15.241	3.53%
2015-06-01	0	16.98	16.86	16.92	16.32	17.22	652,000	10,918,850	16.747	14.79	14.69	14.74	14.22	15.00	748,519	14.587	-2.64%
2015-05-29	0	17.44	17.44	17.46	15.58	17.44	997,000	16,212,150	16.261	15.19	15.19	15.21	13.57	15.19	1,144,591	14.164	8.86%
2015-05-28	0	16.02	15.92	16.06	15.88	16.20	583,000	9,308,275	15.966	13.95	13.87	13.99	13.83	14.11	669,304	13.907	0.88%
2015-05-27	0	15.88	15.86	15.88	15.34	15.90	1,214,900	19,019,916	15.656	13.83	13.81	13.83	13.36	13.85	1,394,748	13.637	0.25%
2015-05-26	0	15.84	15.78	15.84	15.60	16.28	427,500	6,798,670	15.903	13.80	13.75	13.80	13.59	14.18	490,785	13.853	1.54%
2015-05-22	0	15.60	15.52	15.60	15.52	15.72	3,074,000	47,979,710	15.608	13.59	13.52	13.59	13.52	13.69	3,529,059	13.596	-0.64%
2015-05-21	0	15.70	15.66	15.70	15.60	15.98	1,254,000	19,802,950	15.792	13.68	13.64	13.68	13.59	13.92	1,439,636	13.756	-1.13%
2015-05-20	0	15.88	15.88	15.90	15.70	16.20	1,698,000	27,006,000	15.905	13.83	13.83	13.85	13.68	14.11	1,949,363	13.854	-0.63%
2015-05-19	0	15.98	15.94	16.00	15.68	16.50	1,417,000	22,635,340	15.974	13.92	13.88	13.94	13.66	14.37	1,626,765	13.914	4.58%
2015-05-18	0	15.28	15.16	15.28	14.62	15.32	3,737,000	55,619,860	14.884	13.31	13.21	13.31	12.73	13.34	4,290,206	12.964	3.38%
2015-05-15	0	14.78	14.66	14.76	14.54	14.86	228,000	3,352,100	14.702	12.87	12.77	12.86	12.67	12.94	261,752	12.806	-0.14%
2015-05-14	0	14.80	14.80	14.84	14.30	14.94	579,000	8,528,630	14.730	12.89	12.89	12.93	12.46	13.01	664,712	12.831	2.78%
2015-05-13	0	14.40	14.36	14.40	14.08	14.42	615,000	8,789,840	14.292	12.54	12.51	12.54	12.26	12.56	706,041	12.449	0.98%
2015-05-12	0	14.26	14.18	14.26	13.96	14.30	318,000	4,492,960	14.129	12.42	12.35	12.42	12.16	12.46	365,075	12.307	1.71%
2015-05-11	0	14.02	13.96	14.02	13.70	14.08	486,000	6,764,760	13.919	12.21	12.16	12.21	11.93	12.26	557,945	12.124	-0.71%
2015-05-08	0	14.12	14.02	14.12	13.88	14.64	793,000	11,189,480	14.110	12.30	12.21	12.30	12.09	12.75	910,392	12.291	-2.35%
2015-05-07	0	14.46	14.36	14.46	13.00	14.68	856,000	12,306,100	14.376	12.60	12.51	12.60	11.32	12.79	982,718	12.523	-1.97%
2015-05-06	0	14.94	14.94	14.96	14.92	15.04	596,000	8,913,270	14.955	12.85	12.85	12.87	12.83	12.93	693,043	12.861	-0.40%
2015-05-05	0	15.00	14.98	15.00	14.90	15.10	434,000	6,510,620	15.001	12.90	12.88	12.90	12.81	12.99	504,665	12.901	-0.13%
2015-05-04	0	15.02	15.00	15.02	14.86	15.10	299,000	4,487,170	15.007	12.92	12.90	12.92	12.78	12.99	347,684	12.906	0.27%
2015-04-30	0	14.98	14.98	15.06	14.96	15.06	304,800	4,564,220	14.975	12.88	12.88	12.95	12.87	12.95	354,428	12.878	-0.53%
2015-04-29	0	15.06	14.96	15.08	14.82	15.14	296,000	4,434,060	14.980	12.95	12.87	12.97	12.74	13.02	344,196	12.882	0.00%
2015-04-28	0	15.06	15.02	15.10	14.82	15.18	751,000	11,284,880	15.027	12.95	12.92	12.99	12.74	13.05	873,280	12.922	0.27%
2015-04-27	0	15.02	15.02	15.12	14.88	15.30	345,000	5,201,360	15.076	12.92	12.92	13.00	12.80	13.16	401,174	12.965	1.35%
2015-04-24	0	14.82	14.78	14.82	14.40	14.98	1,917,000	28,187,279	14.704	12.74	12.71	12.74	12.38	12.88	2,229,132	12.645	2.92%
2015-04-23	0	14.40	14.40	14.42	14.32	14.60	1,326,000	19,111,870	14.413	12.38	12.38	12.40	12.31	12.56	1,541,903	12.395	0.70%
2015-04-22	0	14.30	14.30	14.36	14.16	14.40	476,000	6,822,270	14.333	12.30	12.30	12.35	12.18	12.38	553,504	12.326	-0.14%
2015-04-21	0	14.32	14.32	14.34	14.28	14.42	858,000	12,293,110	14.328	12.31	12.31	12.33	12.28	12.40	997,702	12.321	0.42%
2015-04-20	0	14.26	14.22	14.32	14.20	14.44	1,097,000	15,672,970	14.287	12.26	12.23	12.31	12.21	12.42	1,275,617	12.287	-1.52%
2015-04-17	0	14.48	14.40	14.50	14.20	14.80	1,219,000	17,567,480	14.411	12.45	12.38	12.47	12.21	12.73	1,417,481	12.393	1.26%
2015-04-16	0	14.30	14.30	14.32	13.92	15.00	1,297,000	18,431,284	14.211	12.30	12.30	12.31	11.97	12.90	1,508,182	12.221	2.14%
2015-04-15	0	14.00	13.86	14.00	13.46	14.18	964,000	13,261,680	13.757	12.04	11.92	12.04	11.58	12.19	1,120,961	11.831	0.43%
2015-04-14	0	13.94	13.90	13.92	13.80	14.32	1,652,000	23,080,469	13.971	11.99	11.95	11.97	11.87	12.31	1,920,984	12.015	0.29%
2015-04-13	0	13.90	13.80	13.94	13.58	14.12	904,500	12,533,110	13.856	11.95	11.87	11.99	11.68	12.14	1,051,774	11.916	-0.14%
2015-04-10	0	13.92	13.82	13.96	13.54	14.50	935,000	12,987,300	13.890	11.97	11.88	12.01	11.64	12.47	1,087,240	11.945	-3.20%
2015-04-09	0	14.38	14.20	14.38	13.72	15.60	1,110,000	16,101,360	14.506	12.37	12.21	12.37	11.80	13.42	1,290,734	12.475	4.66%
2015-04-08	0	13.74	13.74	13.78	13.22	14.32	1,695,200	23,375,864	13.789	11.82	11.82	11.85	11.37	12.31	1,971,218	11.859	9.05%
2015-04-02	0	12.60	12.50	12.62	12.26	12.78	1,337,000	16,487,341	12.332	10.84	10.75	10.85	10.54	10.99	1,554,695	10.605	5.18%
2015-04-01	0	11.98	11.96	12.00	11.50	12.00	1,348,553	15,798,407	11.715	10.30	10.29	10.32	9.890	10.32	1,568,129	10.075	3.63%
2015-03-31	0	11.56	11.50	11.60	11.28	11.72	666,000	7,687,760	11.543	9.941	9.890	9.976	9.701	10.08	774,440	9.9269	3.40%
2015-03-30	0	11.18	11.10	11.18	10.90	11.30	758,000	8,445,900	11.142	9.615	9.546	9.615	9.374	9.718	881,420	9.5822	2.57%
2015-03-27	0	10.90	10.86	10.90	10.66	10.96	406,000	4,458,705	10.982	9.374	9.339	9.374	9.167	9.425	472,106	9.4443	-0.73%
2015-03-26	0	10.98	10.86	11.00	10.78	11.36	574,000	6,315,550	11.003	9.443	9.339	9.460	9.271	9.769	667,460	9.4621	0.92%
2015-03-25	0	10.88	10.80	10.92	10.68	10.98	164,000	1,773,560	10.814	9.357	9.288	9.391	9.185	9.443	190,703	9.3001	0.00%
2015-03-24	0	10.88	10.84	10.90	10.68	11.00	640,061	6,973,710	10.895	9.357	9.322	9.374	9.185	9.460	744,278	9.3698	0.74%
2015-03-23	0	10.80	10.74	10.80	10.74	11.00	177,669	1,923,624	10.827	9.288	9.236	9.288	9.236	9.460	206,598	9.3110	-0.92%
2015-03-20	0	10.90	10.82	10.90	10.54	11.16	1,390,000	15,140,275	10.892	9.374	9.305	9.374	9.064	9.597	1,616,324	9.3671	4.01%
2015-03-19	0	10.48	10.44	10.52	10.44	11.38	952,000	10,231,880	10.748	9.013	8.978	9.047	8.978	9.787	1,107,008	9.2428	-6.76%
2015-03-18	0	11.24	11.14	11.22	11.08	11.26	961,328	10,760,648	11.194	9.666	9.580	9.649	9.529	9.683	1,117,854	9.6262	1.44%
2015-03-17	0	11.08	10.96	11.08	10.80	11.20	1,368,000	15,079,560	11.023	9.529	9.425	9.529	9.288	9.632	1,590,742	9.4796	2.59%
2015-03-16	0	10.80	10.78	10.80	10.20	10.88	1,512,000	16,082,280	10.636	9.288	9.271	9.288	8.772	9.357	1,758,189	9.1471	5.47%
2015-03-13	0	10.24	10.20	10.24	10.10	10.46	1,815,886	18,570,748	10.227	8.806	8.772	8.806	8.686	8.995	2,111,554	8.7948	-2.66%
2015-03-12	0	10.52	10.52	10.58	9.900	10.68	1,906,000	19,850,080	10.415	9.047	9.047	9.099	8.514	9.185	2,216,341	8.9562	6.80%
2015-03-11	0	9.850	9.850	9.880	9.300	10.08	1,214,000	11,946,990	9.8410	8.471	8.471	8.497	7.998	8.669	1,411,667	8.4630	5.24%
2015-03-10	0	9.360	9.350	9.500	9.180	9.730	749,645	7,090,507	9.4585	8.049	8.041	8.170	7.895	8.368	871,705	8.1341	2.63%
2015-03-09	0	9.120	9.080	9.140	9.000	9.160	1,263,000	11,514,070	9.1164	7.843	7.809	7.860	7.740	7.877	1,468,646	7.8399	4.11%
2015-03-06	0	8.760	8.690	8.790	8.440	8.880	225,802	1,949,929	8.6356	7.533	7.473	7.559	7.258	7.637	262,568	7.4264	0.57%
2015-03-05	0	8.710	8.710	8.800	8.610	9.000	212,000	1,856,130	8.7553	7.490	7.490	7.568	7.404	7.740	246,519	7.5294	-2.68%
2015-03-04	0	8.950	8.950	8.980	8.910	9.000	152,648	1,367,597	8.9592	7.697	7.697	7.723	7.662	7.740	177,503	7.7047	-0.78%
2015-03-03	0	9.020	9.010	9.080	8.920	9.090	120,000	1,081,700	9.0142	7.757	7.748	7.809	7.671	7.817	139,539	7.7520	0.11%
2015-03-02	0	9.010	9.010	9.090	8.970	9.090	405,000	3,663,770	9.0463	7.748	7.748	7.817	7.714	7.817	470,943	7.7796	-0.44%
2015-02-27	0	9.050	9.020	9.080	8.920	9.080	179,320	1,617,147	9.0182	7.783	7.757	7.809	7.671	7.809	208,517	7.7555	1.12%
2015-02-26	0	8.950	8.950	9.000	8.710	9.060	195,000	1,741,080	8.9286	7.697	7.697	7.740	7.490	7.791	226,751	7.6784	2.17%
2015-02-25	0	8.760	8.760	8.830	8.660	8.860	102,000	892,740	8.7524	7.533	7.533	7.594	7.447	7.619	118,608	7.5268	0.46%
2015-02-24	0	8.720	8.670	8.750	8.590	8.720	52,409	453,865	8.6601	7.499	7.456	7.525	7.387	7.499	60,942	7.4474	0.00%
2015-02-23	0	8.720	8.710	8.720	8.380	8.820	260,000	2,266,420	8.7170	7.499	7.490	7.499	7.207	7.585	302,334	7.4964	-0.34%
2015-02-18	0	8.750	8.740	8.800	8.680	8.830	441,000	3,852,020	8.7347	7.525	7.516	7.568	7.465	7.594	512,805	7.5117	0.00%
2015-02-17	0	8.750	8.690	8.750	8.660	8.930	203,000	1,773,270	8.7353	7.525	7.473	7.525	7.447	7.680	236,053	7.5122	0.34%
2015-02-16	0	8.900	8.890	8.980	8.900	9.180	492,641	4,434,400	9.0013	7.499	7.491	7.566	7.499	7.735	584,679	7.5843	0.45%
2015-02-13	0	8.860	8.800	8.860	8.720	8.900	478,000	4,222,140	8.8329	7.465	7.415	7.465	7.347	7.499	567,303	7.4425	0.80%
2015-02-12	0	8.790	8.770	8.800	8.690	8.850	107,000	940,680	8.7914	7.406	7.389	7.415	7.322	7.457	126,990	7.4075	0.11%
2015-02-11	0	8.780	8.730	8.800	8.660	8.810	118,321	1,033,406	8.7339	7.398	7.356	7.415	7.297	7.423	140,426	7.3591	1.62%
2015-02-10	0	8.640	8.620	8.640	8.600	8.670	345,000	2,977,280	8.6298	7.280	7.263	7.280	7.246	7.305	409,455	7.2713	0.47%
2015-02-09	0	8.600	8.600	8.640	8.420	8.740	268,008	2,314,018	8.6341	7.246	7.246	7.280	7.095	7.364	318,079	7.2750	2.02%
2015-02-06	0	8.430	8.430	8.500	8.310	8.540	400,000	3,365,400	8.4135	7.103	7.103	7.162	7.002	7.196	474,731	7.0891	-1.98%
2015-02-05	0	8.600	8.540	8.640	8.530	8.760	492,000	4,245,450	8.6290	7.246	7.196	7.280	7.187	7.381	583,919	7.2706	-0.92%
2015-02-04	0	8.680	8.660	8.720	8.600	8.880	512,000	4,445,900	8.6834	7.314	7.297	7.347	7.246	7.482	607,655	7.3165	-0.46%
2015-02-03	0	8.720	8.710	8.800	8.360	8.780	301,000	2,598,135	8.6317	7.347	7.339	7.415	7.044	7.398	357,235	7.2729	3.69%
2015-02-02	0	8.410	8.400	8.460	8.360	8.470	1,559,000	13,143,406	8.4307	7.086	7.078	7.128	7.044	7.137	1,850,262	7.1035	-0.83%
2015-01-30	0	8.480	8.420	8.500	8.310	8.580	486,500	4,104,790	8.4374	7.145	7.095	7.162	7.002	7.229	577,391	7.1092	1.19%
2015-01-29	0	8.380	8.320	8.390	8.210	8.500	520,000	4,351,192	8.3677	7.061	7.010	7.069	6.918	7.162	617,150	7.0505	-0.12%
2015-01-28	0	8.390	8.390	8.400	7.890	8.470	313,000	2,607,250	8.3299	7.069	7.069	7.078	6.648	7.137	371,477	7.0186	4.22%
2015-01-27	0	8.050	8.050	8.130	8.020	8.120	292,985	2,362,459	8.0634	6.783	6.783	6.850	6.758	6.842	347,722	6.7941	-0.62%
2015-01-26	0	8.100	8.100	8.110	8.030	8.210	382,000	3,096,460	8.1059	6.825	6.825	6.833	6.766	6.918	453,368	6.8299	-0.25%
2015-01-23	0	8.120	8.130	8.150	8.010	8.320	371,641	3,019,800	8.1256	6.842	6.850	6.867	6.749	7.010	441,073	6.8465	-0.61%
2015-01-22	0	8.170	8.160	8.220	7.760	8.260	868,000	7,071,180	8.1465	6.884	6.875	6.926	6.538	6.960	1,030,165	6.8641	4.34%
2015-01-21	0	7.830	7.830	7.890	7.070	7.960	1,509,000	11,557,860	7.6593	6.597	6.597	6.648	5.957	6.707	1,790,921	6.4536	9.97%
2015-01-20	0	7.120	7.120	7.150	7.000	7.150	267,500	1,903,530	7.1160	5.999	5.999	6.024	5.898	6.024	317,476	5.9958	1.28%
2015-01-19	0	7.030	7.030	7.070	6.960	7.080	723,000	5,075,745	7.0204	5.923	5.923	5.957	5.864	5.965	858,075	5.9153	0.57%
2015-01-16	0	6.990	6.970	7.000	6.870	7.100	274,431	1,913,083	6.9711	5.890	5.873	5.898	5.789	5.982	325,702	5.8737	1.90%
2015-01-15	0	6.860	6.860	6.920	6.850	6.990	106,000	734,400	6.9283	5.780	5.780	5.831	5.772	5.890	125,804	5.8377	-0.87%
2015-01-14	0	6.920	6.870	6.960	6.830	7.030	457,000	3,128,390	6.8455	5.831	5.789	5.864	5.755	5.923	542,380	5.7679	-0.57%
2015-01-13	0	6.960	6.940	6.980	6.770	7.090	280,650	1,941,225	6.9169	5.864	5.848	5.881	5.704	5.974	333,083	5.8281	1.46%
2015-01-12	0	6.860	6.860	6.910	6.860	7.100	536,000	3,709,010	6.9198	5.780	5.780	5.822	5.780	5.982	636,139	5.8305	-2.14%
2015-01-09	0	7.010	6.990	7.020	6.980	7.150	484,000	3,394,250	7.0129	5.907	5.890	5.915	5.881	6.024	574,424	5.9090	-0.14%
2015-01-08	0	7.020	7.000	7.050	6.990	7.180	712,644	5,015,015	7.0372	5.915	5.898	5.940	5.890	6.050	845,785	5.9294	-2.23%
2015-01-07	0	7.180	7.180	7.220	7.040	7.430	1,346,000	9,659,620	7.1765	6.050	6.050	6.083	5.932	6.260	1,597,468	6.0468	-2.84%
2015-01-06	0	7.390	7.380	7.450	7.000	7.450	743,000	5,393,810	7.2595	6.227	6.218	6.277	5.898	6.277	881,812	6.1167	4.67%
2015-01-05	0	7.060	7.050	7.070	7.000	7.100	979,095	6,912,847	7.0604	5.949	5.940	5.957	5.898	5.982	1,162,016	5.9490	1.00%
2015-01-02	0	6.990	6.970	6.990	6.890	7.100	640,000	4,484,300	7.0067	5.890	5.873	5.890	5.805	5.982	759,569	5.9037	1.01%
2014-12-31	0	6.920	6.900	6.950	6.860	6.960	91,000	628,620	6.9079	5.831	5.814	5.856	5.780	5.864	108,001	5.8205	0.44%
2014-12-30	0	6.890	6.890	6.940	6.890	6.990	81,000	561,470	6.9317	5.805	5.805	5.848	5.805	5.890	96,133	5.8406	-1.57%
2014-12-29	0	7.000	6.960	7.000	6.960	7.060	123,660	865,164	6.9963	5.898	5.864	5.898	5.864	5.949	146,763	5.8950	-0.57%
2014-12-24	0	7.040	7.010	7.110	6.880	7.310	249,000	1,755,600	7.0506	5.932	5.907	5.991	5.797	6.159	295,520	5.9407	-1.54%
2014-12-23	0	7.150	7.150	7.180	7.000	7.690	690,657	4,916,084	7.1180	6.024	6.024	6.050	5.898	6.479	819,690	5.9975	1.27%
2014-12-22	0	7.060	7.050	7.060	6.800	7.610	660,000	4,637,125	7.0259	5.949	5.940	5.949	5.730	6.412	783,305	5.9199	0.28%
2014-12-19	0	7.040	6.980	7.040	6.880	7.300	1,115,000	7,830,225	7.0226	5.932	5.881	5.932	5.797	6.151	1,323,311	5.9171	-1.26%
2014-12-18	0	7.130	7.090	7.170	6.890	7.160	1,773,630	12,584,067	7.0951	6.008	5.974	6.041	5.805	6.033	2,104,991	5.9782	3.18%
2014-12-17	0	6.910	6.860	6.910	6.710	7.200	2,144,770	14,662,386	6.8363	5.822	5.780	5.822	5.654	6.067	2,545,470	5.7602	-3.76%
2014-12-16	0	7.180	7.180	7.200	7.160	7.510	882,634	6,385,854	7.2350	6.050	6.050	6.067	6.033	6.328	1,047,533	6.0961	-3.88%
2014-12-15	0	7.470	7.470	7.500	7.450	7.660	1,093,000	8,214,175	7.5153	6.294	6.294	6.319	6.277	6.454	1,297,201	6.3322	-2.35%
2014-12-12	0	7.650	7.590	7.650	7.380	7.980	973,000	7,359,635	7.5639	6.446	6.395	6.446	6.218	6.724	1,154,782	6.3732	2.82%
2014-12-11	0	7.440	7.390	7.450	7.300	7.530	1,643,898	12,288,705	7.4753	6.269	6.227	6.277	6.151	6.345	1,951,021	6.2986	-1.20%
2014-12-10	0	7.530	7.510	7.590	7.480	7.750	1,152,000	8,793,630	7.6334	6.345	6.328	6.395	6.303	6.530	1,367,224	6.4317	-2.33%
2014-12-09	0	7.710	7.700	7.730	7.570	7.900	1,183,000	9,173,670	7.7546	6.496	6.488	6.513	6.378	6.656	1,404,016	6.5339	-1.66%
2014-12-08	0	7.840	7.840	7.850	7.600	8.160	1,662,285	12,970,900	7.8031	6.606	6.606	6.614	6.404	6.875	1,972,844	6.5747	-2.61%
2014-12-05	0	8.050	8.050	8.080	8.030	8.220	873,782	7,109,668	8.1367	6.783	6.783	6.808	6.766	6.926	1,037,028	6.8558	-1.59%
2014-12-04	0	8.180	8.120	8.200	7.280	8.200	2,518,000	19,128,487	7.5967	6.892	6.842	6.909	6.134	6.909	2,988,429	6.4009	4.87%
2014-12-03	0	7.800	7.680	7.820	7.700	8.500	2,236,000	18,021,260	8.0596	6.572	6.471	6.589	6.488	7.162	2,653,744	6.7909	-6.36%
2014-12-02	0	8.330	8.330	8.390	8.310	8.810	1,283,294	10,823,526	8.4342	7.019	7.019	7.069	7.002	7.423	1,523,047	7.1065	-4.91%
2014-12-01	0	8.760	8.700	8.770	8.700	9.000	256,573	2,255,296	8.7901	7.381	7.330	7.389	7.330	7.583	304,508	7.4064	-2.01%
2014-11-28	0	8.940	8.920	8.950	8.910	9.020	387,000	3,461,200	8.9437	7.533	7.516	7.541	7.507	7.600	459,302	7.5358	-0.56%
2014-11-27	0	8.990	8.950	8.990	8.900	9.050	127,000	1,137,630	8.9577	7.575	7.541	7.575	7.499	7.625	150,727	7.5476	-0.11%
2014-11-26	0	9.000	8.950	9.000	8.870	9.120	614,782	5,502,048	8.9496	7.583	7.541	7.583	7.474	7.684	729,639	7.5408	-0.33%
2014-11-25	0	9.030	9.030	9.080	9.020	9.100	479,262	4,350,700	9.0779	7.609	7.609	7.651	7.600	7.668	568,801	7.6489	-0.44%
2014-11-24	0	9.070	9.030	9.090	8.980	9.120	546,317	4,960,791	9.0804	7.642	7.609	7.659	7.566	7.684	648,383	7.6510	-0.22%
2014-11-21	0	9.090	9.080	9.090	8.940	9.100	305,000	2,760,840	9.0519	7.659	7.651	7.659	7.533	7.668	361,982	7.6270	0.78%
2014-11-20	0	9.020	9.020	9.080	9.020	9.160	242,000	2,199,960	9.0907	7.600	7.600	7.651	7.600	7.718	287,212	7.6597	-0.66%
2014-11-19	0	9.080	9.080	9.110	9.070	9.190	198,648	1,807,172	9.0974	7.651	7.651	7.676	7.642	7.743	235,761	7.6653	-0.87%
2014-11-18	0	9.160	9.070	9.160	8.880	9.180	686,000	6,220,884	9.0683	7.718	7.642	7.718	7.482	7.735	814,163	7.6408	1.10%
2014-11-17	0	9.060	9.060	9.080	9.040	9.220	1,047,085	9,523,795	9.0955	7.634	7.634	7.651	7.617	7.769	1,242,708	7.6637	0.22%
2014-11-14	0	9.040	8.950	9.040	8.550	9.040	707,000	6,165,960	8.7213	7.617	7.541	7.617	7.204	7.617	839,086	7.3484	5.12%
2014-11-13	0	8.600	8.600	8.660	8.430	8.680	709,000	6,060,002	8.5473	7.246	7.246	7.297	7.103	7.314	841,460	7.2018	-0.58%
2014-11-12	0	8.650	8.600	8.650	8.420	8.680	770,000	6,588,120	8.5560	7.288	7.246	7.288	7.095	7.314	913,856	7.2091	1.53%
2014-11-11	0	8.520	8.520	8.550	8.520	9.030	887,000	7,695,295	8.6756	7.179	7.179	7.204	7.179	7.609	1,052,715	7.3100	-4.91%
2014-11-10	0	8.960	8.930	8.960	8.450	8.970	913,000	7,872,011	8.6221	7.550	7.524	7.550	7.120	7.558	1,083,572	7.2649	5.16%
2014-11-07	0	8.520	8.450	8.460	8.340	8.600	1,750,000	14,757,310	8.4327	7.179	7.120	7.128	7.027	7.246	2,076,946	7.1053	1.07%
2014-11-06	0	8.430	8.340	8.350	8.340	9.330	1,421,938	12,420,470	8.7349	7.103	7.027	7.036	7.027	7.861	1,687,593	7.3599	-9.16%
2014-11-05	0	9.280	9.280	9.320	9.230	9.540	555,000	5,194,822	9.3600	7.819	7.819	7.853	7.777	8.038	658,689	7.8866	-2.11%
2014-11-04	0	9.480	9.430	9.490	9.440	9.800	237,000	2,279,900	9.6198	7.988	7.946	7.996	7.954	8.257	281,278	8.1055	-2.67%
2014-11-03	0	9.740	9.730	9.780	9.730	9.840	365,988	3,571,069	9.7573	8.207	8.198	8.240	8.198	8.291	434,364	8.2214	0.41%
2014-10-31	0	9.700	9.690	9.720	9.520	9.750	449,000	4,337,585	9.6605	8.173	8.165	8.190	8.021	8.215	532,885	8.1398	0.52%
2014-10-30	0	9.650	9.560	9.670	9.560	9.780	276,779	2,669,997	9.6467	8.131	8.055	8.148	8.055	8.240	328,489	8.1281	-0.72%
2014-10-29	0	9.720	9.690	9.720	9.690	9.860	334,000	3,244,800	9.7150	8.190	8.165	8.190	8.165	8.308	396,400	8.1857	-0.21%
2014-10-28	0	9.740	9.740	9.750	9.650	9.990	394,381	3,844,682	9.7486	8.207	8.207	8.215	8.131	8.417	468,062	8.2140	-1.22%
2014-10-27	0	9.860	9.860	9.900	9.830	9.910	419,806	4,150,130	9.8858	8.308	8.308	8.342	8.283	8.350	498,237	8.3296	-0.50%
2014-10-24	0	9.910	9.850	9.910	9.830	10.00	204,000	2,021,180	9.9077	8.350	8.299	8.350	8.283	8.426	242,113	8.3481	-1.10%
2014-10-23	0	10.02	9.960	10.02	9.950	10.04	340,000	3,402,840	10.008	8.443	8.392	8.443	8.384	8.460	403,521	8.4329	0.30%
2014-10-22	0	9.990	9.990	10.04	9.980	10.12	296,000	2,969,880	10.033	8.417	8.417	8.460	8.409	8.527	351,301	8.4540	0.71%
2014-10-21	0	9.920	9.910	9.990	9.900	10.24	883,000	8,886,165	10.064	8.358	8.350	8.417	8.342	8.628	1,047,968	8.4794	-1.78%
2014-10-20	0	10.10	10.04	10.14	10.04	10.42	305,713	3,098,930	10.137	8.510	8.460	8.544	8.460	8.780	362,828	8.5410	-2.88%
2014-10-17	0	10.40	10.30	10.40	9.930	10.42	716,000	7,392,984	10.325	8.763	8.679	8.763	8.367	8.780	849,768	8.7000	5.05%
2014-10-16	0	9.900	9.900	9.950	9.900	10.02	196,895	1,956,764	9.9381	8.342	8.342	8.384	8.342	8.443	233,680	8.3737	-0.10%
2014-10-15	0	9.910	9.910	9.960	9.900	10.00	145,000	1,440,660	9.9356	8.350	8.350	8.392	8.342	8.426	172,090	8.3716	-0.50%
2014-10-14	0	9.960	9.960	10.02	9.910	10.14	174,000	1,733,590	9.9632	8.392	8.392	8.443	8.350	8.544	206,508	8.3948	-1.19%
2014-10-13	0	10.08	10.02	10.12	9.850	10.12	164,000	1,636,150	9.9765	8.493	8.443	8.527	8.299	8.527	194,640	8.4061	1.41%
2014-10-10	0	9.940	9.940	9.970	9.830	10.18	765,000	7,609,605	9.9472	8.375	8.375	8.401	8.283	8.577	907,922	8.3813	-2.93%
2014-10-09	0	10.24	10.14	10.24	10.14	10.50	284,000	2,915,520	10.266	8.628	8.544	8.628	8.544	8.847	337,059	8.6499	-1.92%
2014-10-08	0	10.44	10.42	10.44	10.40	10.54	246,000	2,566,970	10.435	8.797	8.780	8.797	8.763	8.881	291,959	8.7922	0.19%
2014-10-07	0	10.42	10.40	10.50	10.24	10.70	580,000	6,062,640	10.453	8.780	8.763	8.847	8.628	9.016	688,359	8.8074	0.77%
2014-10-06	0	10.34	10.34	10.46	10.24	10.98	921,736	9,789,392	10.621	8.712	8.712	8.813	8.628	9.252	1,093,941	8.9487	-3.54%
2014-10-03	0	10.72	10.72	10.78	10.60	10.78	1,788,000	19,060,480	10.660	9.032	9.032	9.083	8.931	9.083	2,122,046	8.9821	1.32%
2014-09-30	0	10.58	10.54	10.58	10.36	10.60	688,000	7,199,986	10.465	8.915	8.881	8.915	8.729	8.931	816,537	8.8177	0.95%
2014-09-29	0	10.48	10.48	10.52	10.12	10.62	677,000	7,036,780	10.394	8.830	8.830	8.864	8.527	8.948	803,481	8.7579	0.96%
2014-09-26	0	10.38	10.38	10.40	10.24	10.50	238,000	2,469,010	10.374	8.746	8.746	8.763	8.628	8.847	282,465	8.7410	-0.95%
2014-09-25	0	10.48	10.46	10.54	10.36	10.54	319,163	3,341,004	10.468	8.830	8.813	8.881	8.729	8.881	378,791	8.8202	1.55%
2014-09-24	0	10.32	10.28	10.32	10.18	10.36	160,000	1,646,440	10.290	8.695	8.662	8.695	8.577	8.729	189,892	8.6704	0.58%
2014-09-23	0	10.26	10.24	10.26	10.12	10.28	150,000	1,535,520	10.237	8.645	8.628	8.645	8.527	8.662	178,024	8.6254	0.20%
2014-09-22	0	10.24	10.14	10.26	10.12	10.80	468,000	4,885,090	10.438	8.628	8.544	8.645	8.527	9.100	555,435	8.7951	0.00%
2014-09-19	0	10.24	10.20	10.34	9.900	10.48	2,287,000	23,493,690	10.273	8.628	8.594	8.712	8.342	8.830	2,714,272	8.6556	0.79%
2014-09-18	0	10.16	10.14	10.24	10.12	10.28	169,488	1,725,889	10.183	8.561	8.544	8.628	8.527	8.662	201,153	8.5800	-0.59%
2014-09-17	0	10.22	10.16	10.26	10.10	10.26	177,600	1,810,021	10.192	8.611	8.561	8.645	8.510	8.645	210,780	8.5872	1.19%
2014-09-16	0	10.10	10.04	10.16	10.04	10.38	107,836	1,097,208	10.175	8.510	8.460	8.561	8.460	8.746	127,983	8.5731	-1.75%
2014-09-15	0	10.28	10.18	10.28	9.890	10.40	242,000	2,450,195	10.125	8.662	8.577	8.662	8.333	8.763	287,212	8.5310	1.78%
2014-09-12	0	10.10	10.06	10.20	10.06	10.36	130,000	1,324,420	10.188	8.510	8.476	8.594	8.476	8.729	154,287	8.5841	-0.98%
2014-09-11	0	10.20	10.18	10.30	10.14	10.46	123,000	1,267,540	10.305	8.594	8.577	8.679	8.544	8.813	145,980	8.6830	-2.11%
2014-09-10	0	10.42	10.38	10.44	10.16	10.44	243,588	2,511,435	10.310	8.780	8.746	8.797	8.561	8.797	289,097	8.6872	0.97%
2014-09-08	0	10.32	10.22	10.34	10.02	10.44	173,000	1,784,610	10.316	8.695	8.611	8.712	8.443	8.797	205,321	8.6918	0.39%
2014-09-05	0	10.28	10.22	10.32	10.02	10.76	747,751	7,791,725	10.420	8.662	8.611	8.695	8.443	9.066	887,451	8.7799	-2.28%
2014-09-04	0	10.52	10.52	10.54	10.26	10.54	555,000	5,804,980	10.459	8.864	8.864	8.881	8.645	8.881	658,689	8.8129	1.35%
2014-09-03	0	10.38	10.38	10.40	9.900	10.42	710,000	7,235,160	10.190	8.746	8.746	8.763	8.342	8.780	842,647	8.5862	4.74%
2014-09-02	0	9.910	9.900	9.920	9.860	10.10	473,000	4,694,870	9.9257	8.350	8.342	8.358	8.308	8.510	561,369	8.3633	-0.20%
2014-09-01	0	9.930	9.920	9.940	9.890	9.990	232,000	2,304,640	9.9338	8.367	8.358	8.375	8.333	8.417	275,344	8.3700	1.33%
2014-08-29	0	9.800	9.800	9.810	9.650	9.950	389,696	3,816,111	9.7925	8.257	8.257	8.266	8.131	8.384	462,501	8.2510	-0.61%
2014-08-28	0	9.860	9.820	9.860	9.800	10.14	303,304	2,998,829	9.8872	8.308	8.274	8.308	8.257	8.544	359,969	8.3308	-1.20%
2014-08-27	0	9.980	9.980	10.06	9.980	10.28	749,632	7,528,764	10.043	8.409	8.409	8.476	8.409	8.662	889,683	8.4623	-0.60%
2014-08-26	0	10.04	10.00	10.16	10.02	10.20	321,000	3,258,180	10.150	8.460	8.426	8.561	8.443	8.594	380,971	8.5523	0.90%
2014-08-25	0	9.950	9.900	9.950	9.850	10.00	311,000	3,084,325	9.9174	8.384	8.342	8.384	8.299	8.426	369,103	8.3563	1.53%
2014-08-22	0	9.800	9.800	9.810	9.700	10.20	826,037	8,140,364	9.8547	8.257	8.257	8.266	8.173	8.594	980,362	8.3034	-2.39%
2014-08-21	0	10.04	10.02	10.14	9.930	10.46	795,000	8,128,200	10.224	8.460	8.443	8.544	8.367	8.813	943,527	8.6147	-3.09%
2014-08-20	0	10.36	10.34	10.36	10.06	10.70	1,144,000	11,873,500	10.379	8.729	8.712	8.729	8.476	9.016	1,357,729	8.7451	-2.45%
2014-08-19	0	10.62	10.60	10.62	10.60	10.84	622,000	6,643,260	10.681	8.948	8.931	8.948	8.931	9.134	738,206	8.9992	-1.85%
2014-08-18	0	10.82	10.82	10.84	10.72	10.90	444,000	4,823,680	10.864	9.117	9.117	9.134	9.032	9.184	526,951	9.1539	0.56%
2014-08-15	0	10.76	10.76	10.80	10.70	10.88	188,000	2,030,620	10.801	9.066	9.066	9.100	9.016	9.167	223,123	9.1009	0.94%
2014-08-14	0	10.66	10.66	10.70	10.64	10.88	369,579	3,979,887	10.769	8.982	8.982	9.016	8.965	9.167	438,626	9.0735	0.38%
2014-08-13	0	10.62	10.54	10.64	10.28	10.66	367,000	3,860,600	10.519	8.948	8.881	8.965	8.662	8.982	435,565	8.8634	3.71%
2014-08-12	0	10.24	10.22	10.24	10.22	10.34	758,000	7,769,600	10.250	8.628	8.611	8.628	8.611	8.712	899,614	8.6366	0.20%
2014-08-11	0	10.22	10.18	10.24	10.20	10.48	655,000	6,696,120	10.223	8.611	8.577	8.628	8.594	8.830	777,371	8.6138	-0.58%
2014-08-08	0	10.28	10.18	10.30	10.12	10.30	606,000	6,175,960	10.191	8.662	8.577	8.679	8.527	8.679	719,217	8.5871	-0.77%
2014-08-07	0	10.36	10.28	10.40	10.12	10.58	138,000	1,438,620	10.425	8.729	8.662	8.763	8.527	8.915	163,782	8.7837	-1.33%
2014-08-06	0	10.50	10.42	10.50	9.920	10.50	539,000	5,516,370	10.235	8.847	8.780	8.847	8.358	8.847	639,699	8.6234	5.74%
2014-08-05	0	9.930	9.890	9.930	9.650	9.960	272,000	2,683,520	9.8659	8.367	8.333	8.367	8.131	8.392	322,817	8.3128	2.90%
2014-08-04	0	9.650	9.650	9.700	9.560	9.710	58,431	564,460	9.6603	8.131	8.131	8.173	8.055	8.181	69,347	8.1396	1.05%
2014-08-01	0	9.550	9.530	9.570	9.350	9.680	174,000	1,660,690	9.5442	8.047	8.030	8.064	7.878	8.156	206,508	8.0418	1.06%
2014-07-31	0	9.450	9.450	9.530	9.360	9.610	214,000	2,024,610	9.4608	7.962	7.962	8.030	7.887	8.097	253,981	7.9715	0.75%
2014-07-30	0	9.380	9.370	9.440	9.370	9.720	463,000	4,407,670	9.5198	7.903	7.895	7.954	7.895	8.190	549,501	8.0212	-3.10%
2014-07-29	0	9.680	9.670	9.820	9.670	10.10	308,000	3,039,450	9.8683	8.156	8.148	8.274	8.148	8.510	365,543	8.3149	-2.02%
2014-07-28	0	9.880	9.850	9.880	9.830	10.02	331,308	3,271,445	9.8743	8.325	8.299	8.325	8.283	8.443	393,205	8.3199	-0.60%
2014-07-25	0	9.940	9.850	9.980	9.850	9.970	55,000	544,480	9.8996	8.375	8.299	8.409	8.299	8.401	65,275	8.3413	0.51%
2014-07-24	0	9.890	9.890	9.970	9.870	10.08	282,000	2,801,466	9.9343	8.333	8.333	8.401	8.316	8.493	334,685	8.3705	-1.00%
2014-07-23	0	9.990	9.900	10.00	9.840	10.08	398,000	3,953,040	9.9323	8.417	8.342	8.426	8.291	8.493	472,357	8.3688	0.40%
2014-07-22	0	9.950	9.870	10.00	9.810	10.14	208,209	2,060,448	9.8961	8.384	8.316	8.426	8.266	8.544	247,108	8.3383	0.61%
2014-07-21	0	9.890	9.890	9.930	9.850	10.00	45,968	453,866	9.8735	8.333	8.333	8.367	8.299	8.426	54,556	8.3193	0.10%
2014-07-18	0	9.880	9.870	9.990	9.860	10.02	205,000	2,043,620	9.9689	8.325	8.316	8.417	8.308	8.443	243,299	8.3996	-1.20%
2014-07-17	0	10.00	9.980	10.10	9.960	10.20	77,000	769,230	9.9900	8.426	8.409	8.510	8.392	8.594	91,386	8.4174	-0.79%
2014-07-16	0	10.08	10.08	10.16	9.960	10.12	302,155	3,047,666	10.086	8.493	8.493	8.561	8.392	8.527	358,606	8.4987	0.80%
2014-07-15	0	10.00	9.950	9.960	9.720	10.14	377,431	3,766,048	9.9781	8.426	8.384	8.392	8.190	8.544	447,945	8.4074	0.70%
2014-07-14	0	9.930	9.930	9.980	9.910	10.04	86,000	856,980	9.9649	8.367	8.367	8.409	8.350	8.460	102,067	8.3962	-2.46%
2014-07-11	0	10.18	10.18	10.28	10.06	10.34	87,000	884,780	10.170	8.577	8.577	8.662	8.476	8.712	103,254	8.5690	0.99%
2014-07-10	0	10.08	10.08	10.14	10.08	10.28	51,000	517,100	10.139	8.493	8.493	8.544	8.493	8.662	60,528	8.5431	-0.98%
2014-07-09	0	10.18	10.06	10.20	10.00	10.30	284,643	2,874,290	10.098	8.577	8.476	8.594	8.426	8.679	337,822	8.5083	-0.59%
2014-07-08	0	10.24	10.16	10.30	10.16	10.30	123,724	1,267,432	10.244	8.628	8.561	8.679	8.561	8.679	146,839	8.6314	-0.39%
2014-07-07	0	10.28	10.28	10.30	10.18	10.58	121,000	1,251,016	10.339	8.662	8.662	8.679	8.577	8.915	143,606	8.7114	0.00%
2014-07-04	0	10.28	10.18	10.30	10.02	10.44	365,000	3,735,360	10.234	8.662	8.577	8.679	8.443	8.797	433,192	8.6229	0.19%
2014-07-03	0	10.26	10.24	10.26	9.900	10.32	379,000	3,857,392	10.178	8.645	8.628	8.645	8.342	8.695	449,807	8.5757	-1.16%
2014-07-02	0	10.38	10.20	10.40	9.570	10.60	503,000	4,990,900	9.9223	8.746	8.594	8.763	8.064	8.931	596,974	8.3603	8.46%
2014-06-30	0	9.570	9.550	9.580	9.440	9.640	229,862	2,192,079	9.5365	8.064	8.047	8.072	7.954	8.123	272,806	8.0353	0.42%
2014-06-27	0	9.530	9.510	9.530	9.380	9.630	295,000	2,789,125	9.4547	8.030	8.013	8.030	7.903	8.114	350,114	7.9663	0.21%
2014-06-26	0	9.510	9.490	9.510	9.440	9.620	269,000	2,559,724	9.5157	8.013	7.996	8.013	7.954	8.106	319,256	8.0178	-0.11%
2014-06-25	0	9.520	9.490	9.530	9.380	9.700	476,000	4,519,080	9.4939	8.021	7.996	8.030	7.903	8.173	564,929	7.9994	-1.55%
2014-06-24	0	9.670	9.660	9.740	9.520	9.850	245,000	2,370,460	9.6753	8.148	8.139	8.207	8.021	8.299	290,772	8.1523	0.21%
2014-06-23	0	9.650	9.650	9.680	9.610	10.02	169,649	1,660,215	9.7862	8.131	8.131	8.156	8.097	8.443	201,344	8.2457	-4.08%
2014-06-20	0	10.06	9.890	10.08	9.750	10.10	228,633	2,262,726	9.8968	8.476	8.333	8.493	8.215	8.510	271,348	8.3388	0.40%
2014-06-19	0	10.02	9.900	10.02	9.760	10.12	586,400	5,834,005	9.9488	8.443	8.342	8.443	8.224	8.527	695,955	8.3827	0.50%
2014-06-18	0	9.970	9.950	9.970	9.930	10.10	464,400	4,633,670	9.9778	8.401	8.384	8.401	8.367	8.510	551,162	8.4071	-1.48%
2014-06-17	0	10.12	10.02	10.18	9.770	10.12	258,000	2,562,730	9.9331	8.527	8.443	8.577	8.232	8.527	306,201	8.3694	1.61%
2014-06-16	0	9.960	9.960	9.970	9.960	10.20	496,000	4,982,590	10.046	8.392	8.392	8.401	8.392	8.594	588,666	8.4642	-0.80%
2014-06-13	0	10.04	10.04	10.08	9.980	10.10	402,554	4,054,016	10.071	8.460	8.460	8.493	8.409	8.510	477,762	8.4854	-0.59%
2014-06-12	0	10.10	10.08	10.10	10.08	10.50	491,413	5,011,231	10.198	8.510	8.493	8.510	8.493	8.847	583,222	8.5923	-2.51%
2014-06-11	0	10.36	10.30	10.36	10.20	10.56	250,400	2,593,295	10.357	8.729	8.679	8.729	8.594	8.898	297,181	8.7263	-2.63%
2014-06-10	0	10.64	10.54	10.64	10.56	10.84	157,400	1,682,800	10.691	8.965	8.881	8.965	8.898	9.134	186,806	9.0083	-0.93%
2014-06-09	0	10.74	10.74	10.86	10.72	10.88	278,000	3,000,210	10.792	9.049	9.049	9.150	9.032	9.167	329,938	9.0933	-0.56%
2014-06-06	0	10.80	10.72	10.82	10.54	10.96	401,000	4,328,920	10.795	9.100	9.032	9.117	8.881	9.235	475,917	9.0959	2.27%
2014-06-05	0	10.56	10.54	10.58	10.16	10.76	1,545,000	16,392,570	10.610	8.898	8.881	8.915	8.561	9.066	1,833,647	8.9399	3.53%
2014-06-04	0	10.20	10.20	10.30	10.14	10.34	286,000	2,937,120	10.270	8.594	8.594	8.679	8.544	8.712	339,432	8.6530	-0.00%
2014-06-03	0	10.34	10.32	10.34	10.22	10.58	583,000	6,033,230	10.349	8.594	8.578	8.594	8.495	8.794	701,417	8.6015	-0.39%
2014-05-30	0	10.38	10.34	10.44	10.12	10.50	543,909	5,628,509	10.348	8.628	8.594	8.677	8.411	8.727	654,386	8.6012	-0.19%
2014-05-29	0	10.40	10.36	10.40	10.10	10.60	1,261,884	13,118,544	10.396	8.644	8.611	8.644	8.395	8.810	1,518,193	8.6409	1.96%
2014-05-28	0	10.20	10.18	10.24	10.12	10.58	706,000	7,228,540	10.239	8.478	8.461	8.511	8.411	8.794	849,400	8.5102	-0.20%
2014-05-27	0	10.22	10.16	10.22	10.12	10.38	400,794	4,096,649	10.221	8.495	8.445	8.495	8.411	8.628	482,202	8.4957	0.20%
2014-05-26	0	10.20	10.14	10.28	9.910	10.52	574,755	5,886,642	10.242	8.478	8.428	8.544	8.237	8.744	691,497	8.5129	2.51%
2014-05-23	0	9.950	9.910	10.00	9.850	10.30	1,147,709	11,495,090	10.016	8.270	8.237	8.312	8.187	8.561	1,380,827	8.3248	-3.59%
2014-05-22	0	10.32	10.30	10.32	9.770	10.38	637,000	6,515,210	10.228	8.578	8.561	8.578	8.121	8.628	766,385	8.5012	4.14%
2014-05-21	0	9.910	9.900	9.970	9.390	9.980	1,441,000	14,062,550	9.7589	8.237	8.229	8.287	7.805	8.295	1,733,690	8.1113	4.32%
2014-05-20	0	9.500	9.470	9.520	9.380	9.650	308,000	2,939,280	9.5431	7.896	7.871	7.913	7.796	8.021	370,560	7.9320	1.28%
2014-05-19	0	9.380	9.370	9.400	9.320	9.700	665,942	6,262,707	9.4043	7.796	7.788	7.813	7.747	8.062	801,206	7.8166	0.86%
2014-05-16	0	9.300	9.260	9.330	9.240	9.640	736,000	6,873,442	9.3389	7.730	7.697	7.755	7.680	8.013	885,493	7.7623	-2.72%
2014-05-15	0	9.560	9.560	9.590	9.520	9.850	515,000	4,955,026	9.6214	7.946	7.946	7.971	7.913	8.187	619,605	7.9971	-2.15%
2014-05-14	0	9.770	9.700	9.760	9.690	10.00	397,664	3,889,913	9.7819	8.121	8.062	8.112	8.054	8.312	478,436	8.1305	-1.51%
2014-05-13	0	9.920	9.880	9.940	9.660	10.00	452,413	4,462,598	9.8640	8.245	8.212	8.262	8.029	8.312	544,305	8.1987	2.16%
2014-05-12	0	9.710	9.610	9.710	9.340	9.780	423,438	4,053,096	9.5719	8.071	7.988	8.071	7.763	8.129	509,445	7.9559	3.85%
2014-05-09	0	9.350	9.350	9.360	9.210	9.420	742,000	6,912,330	9.3158	7.771	7.771	7.780	7.655	7.830	892,712	7.7431	0.00%
2014-05-08	0	9.350	9.350	9.410	9.050	9.690	963,900	9,059,708	9.3990	7.771	7.771	7.821	7.522	8.054	1,159,684	7.8122	-3.51%
2014-05-07	0	9.690	9.630	9.690	9.540	10.10	1,104,471	10,771,669	9.7528	8.054	8.004	8.054	7.929	8.395	1,328,807	8.1063	-2.61%
2014-05-05	0	9.950	9.880	9.950	9.760	10.34	767,000	7,620,935	9.9360	8.270	8.212	8.270	8.112	8.594	922,790	8.2586	0.00%
2014-05-02	0	9.950	9.930	10.00	9.800	10.26	805,000	8,099,670	10.062	8.270	8.254	8.312	8.146	8.528	968,508	8.3630	-2.26%
2014-04-30	0	10.18	10.16	10.18	9.870	10.30	1,122,673	11,441,968	10.192	8.461	8.445	8.461	8.204	8.561	1,350,706	8.4711	0.59%
2014-04-29	0	10.12	10.10	10.16	9.900	10.80	960,571	9,787,016	10.189	8.411	8.395	8.445	8.229	8.977	1,155,678	8.4686	1.00%
2014-04-28	0	10.02	10.00	10.02	9.920	10.90	485,000	4,962,270	10.232	8.328	8.312	8.328	8.245	9.060	583,511	8.5042	-3.47%
2014-04-25	0	10.38	10.32	10.40	10.26	10.76	631,942	6,563,104	10.386	8.628	8.578	8.644	8.528	8.943	760,300	8.6323	0.58%
2014-04-24	0	10.32	10.32	10.34	10.24	10.58	487,721	5,049,119	10.353	8.578	8.578	8.594	8.511	8.794	586,785	8.6047	-1.90%
2014-04-23	0	10.52	10.52	10.56	10.12	10.94	1,846,000	19,436,020	10.529	8.744	8.744	8.777	8.411	9.093	2,220,952	8.7512	4.57%
2014-04-22	0	10.06	10.02	10.10	9.700	10.24	1,219,166	12,112,358	9.9350	8.362	8.328	8.395	8.062	8.511	1,466,798	8.2577	0.90%
2014-04-17	0	9.970	9.960	10.04	9.500	9.990	799,000	7,841,150	9.8137	8.287	8.279	8.345	7.896	8.303	961,290	8.1569	4.62%
2014-04-16	0	9.530	9.530	9.560	9.500	9.830	501,000	4,850,470	9.6816	7.921	7.921	7.946	7.896	8.170	602,761	8.0471	-2.16%
2014-04-15	0	9.740	9.710	9.730	9.540	9.940	1,052,000	10,191,960	9.6882	8.096	8.071	8.087	7.929	8.262	1,265,678	8.0526	1.99%
2014-04-14	0	9.550	9.500	9.560	9.490	10.66	1,476,000	14,429,340	9.7760	7.938	7.896	7.946	7.888	8.860	1,775,799	8.1255	-10.58%
2014-04-11	0	10.68	10.68	10.74	10.64	11.38	1,075,000	11,605,000	10.795	8.877	8.877	8.927	8.844	9.459	1,293,350	8.9728	-5.82%
2014-04-10	0	11.34	11.28	11.34	11.06	11.36	846,000	9,517,770	11.250	9.426	9.376	9.426	9.193	9.442	1,017,836	9.3510	2.35%
2014-04-09	0	11.08	11.02	11.14	10.54	11.30	1,590,000	17,531,580	11.026	9.209	9.160	9.259	8.761	9.392	1,912,955	9.1647	2.40%
2014-04-08	0	10.82	10.74	10.82	10.60	10.98	1,178,000	12,713,601	10.793	8.993	8.927	8.993	8.810	9.126	1,417,271	8.9705	-1.46%
2014-04-07	0	10.98	10.86	11.00	10.64	11.40	1,452,391	15,901,376	10.948	9.126	9.027	9.143	8.844	9.475	1,747,395	9.1000	2.62%
2014-04-04	0	10.70	10.70	10.72	10.46	10.80	697,000	7,433,680	10.665	8.894	8.894	8.910	8.694	8.977	838,572	8.8647	0.75%
2014-04-03	0	10.62	10.60	10.70	10.32	10.76	1,350,855	14,330,012	10.608	8.827	8.810	8.894	8.578	8.943	1,625,235	8.8172	0.38%
2014-04-02	0	10.58	10.50	10.54	10.20	10.68	1,361,000	14,273,050	10.487	8.794	8.727	8.761	8.478	8.877	1,637,441	8.7167	1.73%
2014-04-01	0	10.40	10.40	10.48	10.38	10.74	800,000	8,387,400	10.484	8.644	8.644	8.711	8.628	8.927	962,493	8.7142	-0.38%
2014-03-31	0	10.44	10.38	10.48	9.880	10.50	2,935,992	30,081,212	10.246	8.677	8.628	8.711	8.212	8.727	3,532,339	8.5159	7.85%
2014-03-28	0	9.680	9.610	9.680	8.990	9.700	2,513,000	23,236,018	9.2463	8.046	7.988	8.046	7.472	8.062	3,023,431	7.6853	6.49%
2014-03-27	0	9.090	9.100	9.130	8.680	9.170	2,225,000	19,839,380	8.9166	7.555	7.564	7.589	7.215	7.622	2,676,933	7.4112	-0.11%
2014-03-26	0	9.100	9.100	9.110	7.730	9.800	5,218,000	44,722,226	8.5708	7.564	7.564	7.572	6.425	8.146	6,277,860	7.1238	0.00%
2014-03-25	0	9.100	9.060	9.150	9.000	9.790	902,000	8,339,568	9.2456	7.564	7.530	7.605	7.481	8.137	1,085,211	7.6847	-7.05%
2014-03-24	0	9.790	9.710	9.790	9.370	9.900	566,044	5,475,349	9.6730	8.137	8.071	8.137	7.788	8.229	681,017	8.0400	-1.01%
2014-03-21	0	9.890	9.830	9.890	9.640	10.40	1,553,000	15,350,170	9.8842	8.220	8.170	8.220	8.013	8.644	1,868,439	8.2155	-4.90%
2014-03-20	0	10.40	10.36	10.40	10.32	10.92	856,633	9,118,923	10.645	8.644	8.611	8.644	8.578	9.076	1,030,629	8.8479	-2.80%
2014-03-19	0	10.70	10.70	10.72	10.58	10.98	1,145,000	12,268,430	10.715	8.894	8.894	8.910	8.794	9.126	1,377,568	8.9059	0.19%
2014-03-18	0	10.68	10.68	10.70	10.26	10.80	949,000	10,056,350	10.597	8.877	8.877	8.894	8.528	8.977	1,141,757	8.8078	4.50%
2014-03-17	0	10.22	10.18	10.30	9.800	10.42	1,366,000	13,919,212	10.190	8.495	8.461	8.561	8.146	8.661	1,643,457	8.4695	3.97%
2014-03-14	0	9.830	9.800	9.830	9.610	10.38	2,349,000	23,081,176	9.8260	8.170	8.146	8.170	7.988	8.628	2,826,120	8.1671	-5.30%
2014-03-13	0	10.38	10.28	10.44	10.22	10.94	627,696	6,562,254	10.455	8.628	8.544	8.677	8.495	9.093	755,191	8.6895	-2.63%
2014-03-12	0	10.66	10.60	10.64	10.60	10.96	881,000	9,454,076	10.731	8.860	8.810	8.844	8.810	9.110	1,059,945	8.9194	-3.79%
2014-03-11	0	11.08	11.08	11.14	10.64	11.64	1,131,000	12,592,336	11.134	9.209	9.209	9.259	8.844	9.675	1,360,724	9.2541	2.03%
2014-03-10	0	10.86	10.82	10.88	10.50	10.88	1,243,000	13,371,220	10.757	9.027	8.993	9.043	8.727	9.043	1,495,473	8.9411	3.43%
2014-03-07	0	10.50	10.42	10.52	10.40	11.10	1,128,603	11,950,855	10.589	8.727	8.661	8.744	8.644	9.226	1,357,840	8.8014	-3.85%
2014-03-06	0	10.92	10.90	10.92	10.44	10.94	3,026,279	32,285,311	10.668	9.076	9.060	9.076	8.677	9.093	3,640,965	8.8672	5.20%
2014-03-05	0	10.38	10.32	10.38	10.06	10.58	1,511,479	15,682,676	10.376	8.628	8.578	8.628	8.362	8.794	1,818,485	8.6240	-0.76%
2014-03-04	0	10.46	10.44	10.54	9.750	10.98	3,429,000	34,634,725	10.101	8.694	8.677	8.761	8.104	9.126	4,125,485	8.3953	7.28%
2014-03-03	0	9.750	9.680	9.790	9.140	9.880	4,756,000	45,688,485	9.6065	8.104	8.046	8.137	7.597	8.212	5,722,020	7.9847	6.91%
2014-02-28	0	9.120	9.040	9.120	8.470	9.380	3,850,000	34,560,392	8.9767	7.580	7.514	7.580	7.040	7.796	4,631,997	7.4612	7.42%
2014-02-27	0	8.490	8.470	8.500	8.350	8.640	1,232,000	10,462,520	8.4923	7.057	7.040	7.065	6.940	7.181	1,482,239	7.0586	0.71%
2014-02-26	0	8.430	8.390	8.440	8.320	8.520	421,000	3,538,375	8.4047	7.007	6.974	7.015	6.915	7.082	506,512	6.9858	-0.94%
2014-02-25	0	8.510	8.490	8.510	8.330	8.570	983,000	8,334,250	8.4784	7.073	7.057	7.073	6.924	7.123	1,182,663	7.0470	1.92%
2014-02-24	0	8.350	8.340	8.350	8.030	8.460	2,424,500	20,109,903	8.2945	6.940	6.932	6.940	6.674	7.032	2,916,955	6.8941	3.09%
2014-02-21	0	8.100	8.080	8.100	8.050	8.400	391,000	3,192,950	8.1661	6.733	6.716	6.733	6.691	6.982	470,418	6.7875	-1.10%
2014-02-20	0	8.190	8.180	8.200	8.160	8.500	611,500	5,068,127	8.2880	6.807	6.799	6.816	6.782	7.065	735,706	6.8888	-2.50%
2014-02-19	0	8.400	8.390	8.400	8.390	8.680	1,129,000	9,651,155	8.5484	6.982	6.974	6.982	6.974	7.215	1,358,318	7.1052	-1.98%
2014-02-18	0	8.570	8.550	8.570	8.520	8.630	1,503,000	12,896,260	8.5803	7.123	7.107	7.123	7.082	7.173	1,808,284	7.1318	1.30%
2014-02-17	0	8.460	8.460	8.500	8.350	8.600	1,282,000	10,865,924	8.4758	7.032	7.032	7.065	6.940	7.148	1,542,395	7.0448	1.32%
2014-02-14	0	8.350	8.330	8.360	8.190	8.380	1,207,000	10,037,160	8.3158	6.940	6.924	6.949	6.807	6.965	1,452,161	6.9119	2.71%
2014-02-13	0	8.130	8.110	8.140	7.970	8.230	867,000	7,074,664	8.1599	6.757	6.741	6.766	6.624	6.841	1,043,102	6.7823	1.25%
2014-02-12	0	8.030	7.930	8.040	7.920	8.430	1,644,032	13,425,367	8.1661	6.674	6.591	6.683	6.583	7.007	1,977,961	6.7875	-0.74%
2014-02-11	0	8.090	8.080	8.160	7.660	8.280	2,367,000	19,087,833	8.0641	6.724	6.716	6.782	6.367	6.882	2,847,776	6.7027	6.31%
2014-02-10	0	7.610	7.580	7.600	7.480	7.700	754,000	5,715,576	7.5803	6.325	6.300	6.317	6.217	6.400	907,150	6.3006	0.66%
2014-02-07	0	7.560	7.530	7.560	7.460	7.690	983,000	7,454,054	7.5830	6.284	6.259	6.284	6.201	6.392	1,182,663	6.3028	0.27%
2014-02-06	0	7.540	7.510	7.570	7.510	7.730	636,000	4,872,258	7.6608	6.267	6.242	6.292	6.242	6.425	765,182	6.3675	-2.46%
2014-02-05	0	7.730	7.690	7.740	7.540	7.950	480,000	3,720,490	7.7510	6.425	6.392	6.433	6.267	6.608	577,496	6.4425	0.65%
2014-02-04	0	7.680	7.680	7.730	7.630	7.970	631,000	4,880,480	7.7345	6.383	6.383	6.425	6.342	6.624	759,166	6.4287	-4.00%
2014-01-30	0	8.000	7.920	8.060	7.510	8.080	407,000	3,244,200	7.9710	6.649	6.583	6.699	6.242	6.716	489,668	6.6253	5.26%
2014-01-29	0	7.600	7.590	7.710	7.310	7.750	1,526,000	11,594,548	7.5980	6.317	6.309	6.408	6.076	6.442	1,835,955	6.3153	4.40%
2014-01-28	0	7.450	7.450	7.580	7.100	7.650	1,687,000	12,389,200	7.3439	6.051	6.051	6.157	5.767	6.213	2,077,053	5.9648	4.05%
2014-01-27	0	7.160	7.130	7.200	7.090	7.250	545,000	3,918,051	7.1891	5.815	5.791	5.848	5.759	5.889	671,010	5.8390	-2.05%
2014-01-24	0	7.310	7.300	7.310	7.220	7.490	542,000	3,994,380	7.3697	5.937	5.929	5.937	5.864	6.083	667,316	5.9857	-2.27%
2014-01-23	0	7.480	7.480	7.540	7.410	7.550	200,000	1,498,160	7.4908	6.075	6.075	6.124	6.018	6.132	246,242	6.0841	1.22%
2014-01-22	0	7.390	7.380	7.470	7.300	7.570	398,000	2,971,530	7.4662	6.002	5.994	6.067	5.929	6.148	490,022	6.0641	0.54%
2014-01-21	0	7.350	7.350	7.420	7.310	7.500	716,000	5,312,540	7.4197	5.970	5.970	6.027	5.937	6.092	881,547	6.0264	-1.08%
2014-01-20	0	7.430	7.390	7.430	7.170	7.780	1,434,000	10,599,310	7.3914	6.035	6.002	6.035	5.824	6.319	1,765,556	6.0034	-4.50%
2014-01-17	0	7.780	7.760	7.780	7.420	7.890	2,859,000	22,076,920	7.7219	6.319	6.303	6.319	6.027	6.408	3,520,032	6.2718	5.14%
2014-01-16	0	7.400	7.370	7.450	7.150	7.500	2,907,000	21,294,020	7.3251	6.010	5.986	6.051	5.807	6.092	3,579,130	5.9495	5.56%
2014-01-15	0	7.010	7.000	7.070	6.840	7.120	1,236,000	8,629,400	6.9817	5.694	5.685	5.742	5.556	5.783	1,521,777	5.6706	-1.54%
2014-01-14	0	7.120	7.100	7.130	6.920	7.300	478,000	3,384,820	7.0812	5.783	5.767	5.791	5.620	5.929	588,519	5.7514	-2.20%
2014-01-13	0	7.280	7.280	7.300	7.230	7.400	822,000	6,009,130	7.3104	5.913	5.913	5.929	5.872	6.010	1,012,055	5.9376	1.39%
2014-01-10	0	7.180	7.150	7.180	7.140	7.290	434,000	3,122,990	7.1958	5.832	5.807	5.832	5.799	5.921	534,346	5.8445	0.28%
2014-01-09	0	7.160	7.190	7.210	7.140	7.250	931,000	6,687,090	7.1827	5.815	5.840	5.856	5.799	5.889	1,146,257	5.8338	0.28%
2014-01-08	0	7.140	7.090	7.110	6.700	7.210	1,585,500	11,291,035	7.1214	5.799	5.759	5.775	5.442	5.856	1,952,085	5.7841	7.05%
2014-01-07	0	6.670	6.630	6.730	6.640	6.950	603,000	4,042,410	6.7038	5.417	5.385	5.466	5.393	5.645	742,420	5.4449	-2.91%
2014-01-06	0	6.870	6.810	6.920	6.800	6.930	396,000	2,726,360	6.8847	5.580	5.531	5.620	5.523	5.629	487,560	5.5919	-2.00%
2014-01-03	0	7.010	6.940	7.010	6.800	7.010	34,000	234,400	6.8941	5.694	5.637	5.694	5.523	5.694	41,861	5.5995	-0.14%
2014-01-02	0	7.020	6.990	7.040	6.980	7.180	116,000	820,190	7.0706	5.702	5.677	5.718	5.669	5.832	142,820	5.7428	-1.40%
2013-12-31	0	7.120	7.100	7.120	7.090	7.150	154,000	1,095,000	7.1104	5.783	5.767	5.783	5.759	5.807	189,606	5.7751	0.99%
2013-12-30	0	7.050	7.030	7.070	7.020	7.110	258,000	1,819,170	7.0510	5.726	5.710	5.742	5.702	5.775	317,652	5.7269	0.57%
2013-12-27	0	7.010	7.010	7.090	6.950	7.120	611,000	4,328,700	7.0846	5.694	5.694	5.759	5.645	5.783	752,270	5.7542	-1.13%
2013-12-24	0	7.090	7.010	7.120	6.710	7.150	279,500	1,935,280	6.9241	5.759	5.694	5.783	5.450	5.807	344,123	5.6238	5.04%
2013-12-23	0	6.750	6.750	6.790	6.710	6.840	86,435	583,949	6.7559	5.482	5.482	5.515	5.450	5.556	106,420	5.4872	0.45%
2013-12-20	0	6.720	6.710	6.820	6.570	6.850	250,000	1,672,330	6.6893	5.458	5.450	5.539	5.336	5.564	307,803	5.4331	-1.18%
2013-12-19	0	6.800	6.700	6.800	6.700	6.840	205,000	1,382,320	6.7430	5.523	5.442	5.523	5.442	5.556	252,398	5.4767	0.44%
2013-12-18	0	6.770	6.720	6.860	6.760	6.950	80,000	548,340	6.8543	5.499	5.458	5.572	5.491	5.645	98,497	5.5671	0.15%
2013-12-17	0	6.760	6.760	6.790	6.750	7.030	194,000	1,326,360	6.8369	5.491	5.491	5.515	5.482	5.710	238,855	5.5530	-3.84%
2013-12-16	0	7.030	7.020	7.050	6.930	7.080	524,000	3,677,830	7.0188	5.710	5.702	5.726	5.629	5.750	645,154	5.7007	0.72%
2013-12-13	0	6.980	6.980	7.000	6.780	7.120	1,123,000	7,892,550	7.0281	5.669	5.669	5.685	5.507	5.783	1,382,650	5.7083	4.80%
2013-12-12	0	6.660	6.630	6.690	6.360	6.690	667,000	4,389,380	6.5808	5.409	5.385	5.434	5.166	5.434	821,218	5.3450	0.91%
2013-12-11	0	6.600	6.580	6.650	6.550	6.750	465,000	3,077,700	6.6187	5.361	5.344	5.401	5.320	5.482	572,513	5.3758	-2.94%
2013-12-10	0	6.800	6.740	6.800	6.700	7.000	417,000	2,843,590	6.8192	5.523	5.474	5.523	5.442	5.685	513,415	5.5386	-2.16%
2013-12-09	0	6.950	6.950	7.000	6.930	7.030	300,000	2,096,750	6.9892	5.645	5.645	5.685	5.629	5.710	369,363	5.6767	-1.14%
2013-12-06	0	7.030	7.010	7.030	6.690	7.300	565,000	3,945,700	6.9835	5.710	5.694	5.710	5.434	5.929	695,634	5.6721	4.15%
2013-12-05	0	6.750	6.750	6.770	6.720	7.000	429,000	2,911,725	6.7872	5.482	5.482	5.499	5.458	5.685	528,189	5.5127	-3.16%
2013-12-04	0	6.970	6.960	6.990	6.940	7.080	144,000	1,004,745	6.9774	5.661	5.653	5.677	5.637	5.750	177,294	5.6671	-0.71%
2013-12-03	0	7.020	7.020	7.070	6.850	7.100	723,000	5,059,690	6.9982	5.702	5.702	5.742	5.564	5.767	890,165	5.6840	-1.13%
2013-12-02	0	7.100	7.060	7.100	7.000	7.200	506,000	3,601,950	7.1185	5.767	5.734	5.767	5.685	5.848	622,993	5.7817	-1.11%
2013-11-29	0	7.180	7.140	7.180	7.080	7.180	719,000	5,136,390	7.1438	5.832	5.799	5.832	5.750	5.832	885,241	5.8023	-0.14%
2013-11-28	0	7.190	7.130	7.190	7.000	7.290	989,000	7,069,630	7.1483	5.840	5.791	5.840	5.685	5.921	1,217,668	5.8059	4.20%
2013-11-27	0	6.900	6.900	6.920	6.630	6.950	861,000	5,920,800	6.8767	5.604	5.604	5.620	5.385	5.645	1,060,073	5.5853	-0.29%
2013-11-26	0	6.920	6.890	6.920	6.780	6.950	1,005,000	6,908,080	6.8737	5.620	5.596	5.620	5.507	5.645	1,237,367	5.5829	0.87%
2013-11-25	0	6.860	6.850	6.910	6.650	6.910	2,169,000	14,812,350	6.8291	5.572	5.564	5.612	5.401	5.612	2,670,496	5.5467	3.94%
2013-11-22	0	6.600	6.600	6.650	6.550	6.810	1,404,261	9,279,837	6.6083	5.361	5.361	5.401	5.320	5.531	1,728,941	5.3674	-0.75%
2013-11-21	0	6.650	6.590	6.660	6.450	6.680	910,000	6,021,950	6.6175	5.401	5.352	5.409	5.239	5.426	1,120,402	5.3748	0.76%
2013-11-20	0	6.600	6.600	6.610	6.430	6.620	1,262,000	8,295,740	6.5735	5.361	5.361	5.369	5.223	5.377	1,553,788	5.3390	2.33%
2013-11-19	0	6.450	6.450	6.460	6.350	6.480	320,000	2,046,980	6.3968	5.239	5.239	5.247	5.158	5.263	393,987	5.1955	1.42%
2013-11-18	0	6.360	6.390	6.410	6.250	6.480	746,000	4,751,400	6.3692	5.166	5.190	5.206	5.076	5.263	918,483	5.1731	0.47%
2013-11-15	0	6.330	6.330	6.360	6.220	6.400	434,000	2,750,420	6.3374	5.141	5.141	5.166	5.052	5.198	534,346	5.1473	0.96%
2013-11-14	0	6.270	6.270	6.330	6.240	6.400	298,000	1,891,685	6.3479	5.093	5.093	5.141	5.068	5.198	366,901	5.1558	0.97%
2013-11-13	0	6.210	6.180	6.210	6.150	6.270	171,000	1,062,260	6.2120	5.044	5.019	5.044	4.995	5.093	210,537	5.0455	0.00%
2013-11-12	0	6.210	6.170	6.210	5.990	6.210	234,000	1,437,745	6.1442	5.044	5.011	5.044	4.865	5.044	288,103	4.9904	3.67%
2013-11-11	0	5.990	5.960	6.060	5.970	6.130	663,238	3,997,006	6.0265	4.865	4.841	4.922	4.849	4.979	816,586	4.8948	-2.60%
2013-11-08	0	6.150	6.100	6.150	6.060	6.420	938,539	5,788,140	6.1672	4.995	4.954	4.995	4.922	5.214	1,155,539	5.0090	-3.76%
2013-11-07	0	6.390	6.390	6.410	6.260	6.450	424,000	2,713,230	6.3991	5.190	5.190	5.206	5.084	5.239	522,033	5.1974	-0.16%
2013-11-06	0	6.400	6.310	6.400	6.270	6.410	815,825	5,213,317	6.3902	5.198	5.125	5.198	5.093	5.206	1,004,453	5.1902	0.95%
2013-11-05	0	6.340	6.340	6.370	6.200	6.380	1,192,000	7,558,385	6.3409	5.149	5.149	5.174	5.036	5.182	1,467,603	5.1502	2.42%
2013-11-04	0	6.190	6.160	6.200	5.990	6.250	1,199,000	7,370,950	6.1476	5.028	5.003	5.036	4.865	5.076	1,476,222	4.9931	4.21%
2013-11-01	0	5.940	5.940	5.980	5.900	6.000	3,808,000	22,511,940	5.9117	4.825	4.825	4.857	4.792	4.873	4,688,451	4.8016	0.68%
2013-10-31	0	5.900	5.880	5.890	5.740	5.980	518,655	3,035,592	5.8528	4.792	4.776	4.784	4.662	4.857	638,574	4.7537	2.61%
2013-10-30	0	5.750	5.720	5.740	5.710	5.820	181,000	1,042,520	5.7598	4.670	4.646	4.662	4.638	4.727	222,849	4.6781	-0.69%
2013-10-29	0	5.790	5.790	5.820	5.720	5.870	717,000	4,153,090	5.7923	4.703	4.703	4.727	4.646	4.768	882,778	4.7046	1.05%
2013-10-28	0	5.730	5.730	5.760	5.640	5.800	199,897	1,144,197	5.7239	4.654	4.654	4.678	4.581	4.711	246,115	4.6490	0.17%
2013-10-25	0	5.720	5.710	5.750	5.550	5.720	677,000	3,811,610	5.6301	4.646	4.638	4.670	4.508	4.646	833,530	4.5729	-0.69%
2013-10-24	0	5.760	5.720	5.780	5.720	5.940	308,000	1,778,550	5.7745	4.678	4.646	4.695	4.646	4.825	379,213	4.6901	-2.70%
2013-10-23	0	5.920	5.860	5.920	5.830	6.030	486,000	2,880,875	5.9277	4.808	4.760	4.808	4.735	4.898	598,368	4.8146	-1.17%
2013-10-22	0	5.990	5.990	6.030	5.970	6.100	104,575	629,231	6.0170	4.865	4.865	4.898	4.849	4.954	128,754	4.8871	-1.16%
2013-10-21	0	6.060	6.050	6.070	5.950	6.080	347,000	2,098,230	6.0468	4.922	4.914	4.930	4.833	4.938	427,230	4.9112	0.83%
2013-10-18	0	6.010	6.000	6.010	5.970	6.090	177,000	1,063,480	6.0084	4.881	4.873	4.881	4.849	4.946	217,924	4.8800	-0.17%
2013-10-17	0	6.020	6.020	6.050	5.970	6.100	928,000	5,613,345	6.0489	4.889	4.889	4.914	4.849	4.954	1,142,564	4.9129	2.56%
2013-10-16	0	5.870	5.840	5.910	5.810	6.000	148,000	873,765	5.9038	4.768	4.743	4.800	4.719	4.873	182,219	4.7951	-2.49%
2013-10-15	0	6.020	5.970	6.030	5.910	6.200	232,915	1,402,911	6.0233	4.889	4.849	4.898	4.800	5.036	286,767	4.8922	1.01%
2013-10-11	0	5.960	5.960	6.000	5.960	6.100	90,000	539,880	5.9987	4.841	4.841	4.873	4.841	4.954	110,809	4.8722	-1.16%
2013-10-10	0	6.030	5.990	6.050	6.000	6.050	315,000	1,904,600	6.0463	4.898	4.865	4.914	4.873	4.914	387,831	4.9109	-0.33%
2013-10-09	0	6.050	6.030	6.050	5.910	6.080	371,000	2,242,402	6.0442	4.914	4.898	4.914	4.800	4.938	456,779	4.9092	0.00%
2013-10-08	0	6.050	6.010	6.050	5.960	6.100	640,395	3,877,496	6.0549	4.914	4.881	4.914	4.841	4.954	788,461	4.9178	-0.49%
2013-10-07	0	6.080	6.050	6.080	6.020	6.160	1,327,129	8,053,364	6.0683	4.938	4.914	4.938	4.889	5.003	1,633,976	4.9287	1.33%
2013-10-04	0	6.000	5.990	6.000	5.860	6.090	1,089,000	6,532,040	5.9982	4.873	4.865	4.873	4.760	4.946	1,340,789	4.8718	1.52%
2013-10-03	0	5.910	5.900	5.910	5.890	5.980	512,000	3,028,540	5.9151	4.800	4.792	4.800	4.784	4.857	630,380	4.8043	0.34%
2013-10-02	0	5.890	5.860	5.890	5.750	5.950	1,531,071	9,018,481	5.8903	4.784	4.760	4.784	4.670	4.833	1,885,071	4.7842	2.43%
2013-09-30	0	5.750	5.750	5.790	5.690	5.900	328,000	1,900,460	5.7941	4.670	4.670	4.703	4.621	4.792	403,837	4.7060	0.88%
2013-09-27	0	5.700	5.660	5.750	5.700	5.720	4,000	22,860	5.7150	4.630	4.597	4.670	4.630	4.646	4,925	4.6418	-1.38%
2013-09-26	0	5.780	5.750	5.790	5.700	5.850	617,000	3,578,040	5.7991	4.695	4.670	4.703	4.630	4.751	759,657	4.7101	1.40%
2013-09-25	0	5.700	5.680	5.690	5.680	5.850	220,126	1,257,463	5.7125	4.630	4.613	4.621	4.613	4.751	271,022	4.6397	-1.04%
2013-09-24	0	5.760	5.750	5.820	5.750	5.930	443,000	2,568,130	5.7971	4.678	4.670	4.727	4.670	4.816	545,426	4.7085	-1.37%
2013-09-23	0	5.840	5.810	5.840	5.790	6.000	581,000	3,395,200	5.8437	4.743	4.719	4.743	4.703	4.873	715,334	4.7463	1.04%
2013-09-19	0	5.780	5.730	5.800	5.700	5.840	1,452,000	8,341,170	5.7446	4.695	4.654	4.711	4.630	4.743	1,787,718	4.6658	1.40%
2013-09-18	0	5.700	5.660	5.700	5.660	5.780	139,000	790,695	5.6885	4.630	4.597	4.630	4.597	4.695	171,138	4.6202	0.00%
2013-09-17	0	5.700	5.620	5.630	5.560	6.200	320,000	1,809,320	5.6541	4.630	4.565	4.573	4.516	5.036	393,987	4.5923	0.88%
2013-09-16	0	5.650	5.650	5.700	5.640	5.740	170,000	962,240	5.6602	4.589	4.589	4.630	4.581	4.662	209,306	4.5973	-1.57%
2013-09-13	0	5.740	5.730	5.750	5.680	5.840	517,000	2,986,990	5.7775	4.662	4.654	4.670	4.613	4.743	636,536	4.6926	0.35%
2013-09-12	0	5.720	5.720	5.750	5.650	5.760	739,000	4,243,280	5.7419	4.646	4.646	4.670	4.589	4.678	909,865	4.6636	1.24%
2013-09-11	0	5.650	5.600	5.700	5.590	5.700	283,114	1,595,941	5.6371	4.589	4.548	4.630	4.540	4.630	348,573	4.5785	-0.88%
2013-09-10	0	5.700	5.680	5.700	5.660	5.760	232,000	1,321,260	5.6951	4.630	4.613	4.630	4.597	4.678	285,641	4.6256	0.00%
2013-09-09	0	5.700	5.690	5.710	5.650	5.750	839,000	4,782,822	5.7006	4.630	4.621	4.638	4.589	4.670	1,032,986	4.6301	0.88%
2013-09-06	0	5.650	5.550	5.660	5.550	5.720	431,095	2,437,120	5.6533	4.589	4.508	4.597	4.508	4.646	530,769	4.5917	-0.53%
2013-09-05	0	5.680	5.600	5.750	5.560	5.870	766,000	4,333,940	5.6579	4.613	4.548	4.670	4.516	4.768	943,108	4.5954	-2.91%
2013-09-04	0	5.850	5.760	5.850	5.720	6.000	1,666,032	9,795,477	5.8795	4.751	4.678	4.751	4.646	4.873	2,051,237	4.7754	-1.68%
2013-09-03	0	5.950	5.940	5.950	5.800	6.000	804,000	4,755,425	5.9147	4.833	4.825	4.833	4.711	4.873	989,894	4.8040	0.68%
2013-09-02	0	5.910	5.810	5.940	5.680	5.970	1,059,908	6,220,007	5.8684	4.800	4.719	4.825	4.613	4.849	1,304,970	4.7664	1.37%
2013-08-30	0	5.830	5.840	5.850	5.720	5.850	561,000	3,236,540	5.7692	4.735	4.743	4.751	4.646	4.751	690,709	4.6858	1.75%
2013-08-29	0	5.730	5.720	5.780	5.700	5.830	231,273	1,334,646	5.7709	4.654	4.646	4.695	4.630	4.735	284,746	4.6871	-0.87%
2013-08-28	0	5.780	5.720	5.800	5.550	5.800	2,384,040	13,651,910	5.7264	4.695	4.646	4.711	4.508	4.711	2,935,256	4.6510	0.00%
2013-08-27	0	5.780	5.750	5.780	5.670	5.860	528,000	3,038,490	5.7547	4.695	4.670	4.695	4.605	4.760	650,079	4.6740	0.70%
2013-08-26	0	5.740	5.740	5.750	5.670	5.850	667,000	3,824,520	5.7339	4.662	4.662	4.670	4.605	4.751	821,218	4.6571	1.59%
2013-08-23	0	5.650	5.650	5.700	5.650	5.880	840,000	4,790,120	5.7025	4.589	4.589	4.630	4.589	4.776	1,034,217	4.6316	-1.57%
2013-08-22	0	5.740	5.700	5.740	5.650	5.800	3,546,000	20,289,490	5.7218	4.662	4.630	4.662	4.589	4.711	4,365,874	4.6473	1.06%
2013-08-21	0	5.680	5.650	5.690	5.440	5.700	240,000	1,326,330	5.5264	4.613	4.589	4.621	4.418	4.630	295,491	4.4886	1.97%
2013-08-20	0	5.570	5.570	5.600	5.550	5.690	692,000	3,880,020	5.6070	4.524	4.524	4.548	4.508	4.621	851,998	4.5540	-1.94%
2013-08-19	0	5.680	5.650	5.680	5.600	5.680	158,000	889,630	5.6306	4.613	4.589	4.613	4.548	4.613	194,531	4.5732	-0.18%
2013-08-16	0	5.690	5.690	5.720	5.670	5.800	1,305,000	7,445,120	5.7051	4.621	4.621	4.646	4.605	4.711	1,606,730	4.6337	-1.39%
2013-08-15	0	5.770	5.800	5.810	5.690	5.810	664,000	3,822,930	5.7574	4.686	4.711	4.719	4.621	4.719	817,524	4.6762	0.00%
2013-08-13	0	5.770	5.760	5.780	5.690	5.830	451,900	2,608,989	5.7734	4.686	4.678	4.695	4.621	4.735	556,384	4.6892	0.17%
2013-08-12	0	5.760	5.690	5.810	5.490	5.840	729,000	4,214,095	5.7807	4.678	4.621	4.719	4.459	4.743	897,553	4.6951	0.88%
2013-08-09	0	5.710	5.690	5.720	5.530	5.720	716,000	4,074,790	5.6910	4.638	4.621	4.646	4.492	4.646	881,547	4.6223	1.24%
2013-08-08	0	5.640	5.630	5.650	5.590	5.690	253,271	1,426,663	5.6330	4.581	4.573	4.589	4.540	4.621	311,830	4.5751	2.17%
2013-08-07	0	5.520	5.530	5.550	5.470	5.630	454,000	2,516,220	5.5423	4.483	4.492	4.508	4.443	4.573	558,970	4.5015	0.36%
2013-08-06	0	5.500	5.480	5.500	5.210	5.530	409,000	2,224,365	5.4385	4.467	4.451	4.467	4.232	4.492	503,565	4.4172	2.23%
2013-08-05	0	5.380	5.380	5.400	5.330	5.400	89,363	479,883	5.3700	4.370	4.370	4.386	4.329	4.386	110,025	4.3616	1.70%
2013-08-02	0	5.290	5.290	5.360	5.270	5.400	72,040	384,849	5.3422	4.297	4.297	4.353	4.280	4.386	88,696	4.3389	-2.04%
2013-08-01	0	5.400	5.340	5.420	5.300	5.400	151,000	807,080	5.3449	4.386	4.337	4.402	4.305	4.386	185,913	4.3412	4.45%
2013-07-31	0	5.170	5.150	5.200	5.100	5.180	155,000	797,770	5.1469	4.199	4.183	4.223	4.142	4.207	190,838	4.1804	-0.96%
2013-07-30	0	5.220	5.180	5.220	5.150	5.240	519,000	2,697,050	5.1966	4.240	4.207	4.240	4.183	4.256	638,998	4.2207	0.38%
2013-07-29	0	5.200	5.200	5.210	5.200	5.460	714,416	3,736,226	5.2298	4.223	4.223	4.232	4.223	4.435	879,597	4.2477	-4.24%
2013-07-26	0	5.430	5.420	5.530	5.420	5.620	118,817	651,846	5.4861	4.410	4.402	4.492	4.402	4.565	146,289	4.4559	-1.09%
2013-07-25	0	5.490	5.450	5.500	5.450	5.650	462,933	2,565,885	5.5427	4.459	4.427	4.467	4.427	4.589	569,968	4.5018	-1.61%
2013-07-24	0	5.580	5.570	5.600	5.400	5.600	525,000	2,904,010	5.5314	4.532	4.524	4.548	4.386	4.548	646,386	4.4927	4.10%
2013-07-23	0	5.360	5.340	5.470	5.230	5.470	265,000	1,427,850	5.3881	4.353	4.337	4.443	4.248	4.443	326,271	4.3763	1.13%
2013-07-22	0	5.300	5.300	5.350	5.260	5.510	237,166	1,264,301	5.3309	4.305	4.305	4.345	4.272	4.475	292,001	4.3298	-2.75%
2013-07-19	0	5.450	5.450	5.470	5.370	5.620	241,395	1,316,124	5.4522	4.427	4.427	4.443	4.362	4.565	297,208	4.4283	-0.55%
2013-07-18	0	5.480	5.470	5.500	5.440	5.550	140,000	767,730	5.4838	4.451	4.443	4.467	4.418	4.508	172,370	4.4540	-1.62%
2013-07-17	0	5.570	5.570	5.600	5.500	5.650	174,000	969,840	5.5738	4.524	4.524	4.548	4.467	4.589	214,231	4.5271	0.54%
2013-07-16	0	5.540	5.480	5.540	5.450	5.800	297,000	1,653,670	5.5679	4.500	4.451	4.500	4.427	4.711	365,670	4.5223	0.36%
2013-07-15	0	5.520	5.520	5.580	5.520	5.790	527,000	2,991,900	5.6772	4.483	4.483	4.532	4.483	4.703	648,848	4.6111	-1.43%
2013-07-12	0	5.600	5.600	5.620	5.580	5.690	341,000	1,918,540	5.6262	4.548	4.548	4.565	4.532	4.621	419,843	4.5697	1.45%
2013-07-11	0	5.520	5.500	5.540	5.210	5.630	1,027,000	5,605,985	5.4586	4.483	4.467	4.500	4.232	4.573	1,264,454	4.4335	6.15%
2013-07-10	0	5.200	5.190	5.200	5.050	5.200	244,474	1,258,723	5.1487	4.223	4.215	4.223	4.102	4.223	300,999	4.1818	0.78%
2013-07-09	0	5.160	5.160	5.180	5.110	5.200	199,000	1,026,000	5.1558	4.191	4.191	4.207	4.150	4.223	245,011	4.1876	1.18%
2013-07-08	0	5.100	5.040	5.170	5.040	5.170	148,230	752,155	5.0742	4.142	4.094	4.199	4.094	4.199	182,502	4.1213	-0.58%
2013-07-05	0	5.130	5.120	5.150	5.100	5.200	187,000	961,150	5.1398	4.167	4.159	4.183	4.142	4.223	230,236	4.1746	2.40%
2013-07-04	0	5.010	5.010	5.100	5.000	5.150	265,000	1,336,430	5.0431	4.069	4.069	4.142	4.061	4.183	326,271	4.0961	-0.20%
2013-07-03	0	5.020	5.000	5.050	5.000	5.060	783,000	3,919,160	5.0053	4.077	4.061	4.102	4.061	4.110	964,038	4.0654	-0.20%
2013-07-02	0	5.030	5.030	5.060	5.000	5.140	180,000	907,430	5.0413	4.085	4.085	4.110	4.061	4.175	221,618	4.0946	0.60%
2013-06-28	0	5.000	5.000	5.040	4.900	5.100	10,267,000	51,327,245	4.9992	4.061	4.061	4.094	3.980	4.142	12,640,842	4.0604	2.04%
2013-06-27	0	4.900	4.890	4.920	4.880	5.060	349,000	1,743,700	4.9963	3.980	3.972	3.996	3.964	4.110	429,693	4.0580	-1.01%
2013-06-26	0	4.950	4.900	4.950	4.850	5.040	475,563	2,361,185	4.9650	4.020	3.980	4.020	3.939	4.094	585,518	4.0326	2.70%
2013-06-25	0	4.820	4.800	4.820	4.660	4.860	1,923,698	9,196,409	4.7806	3.915	3.899	3.915	3.785	3.947	2,368,478	3.8828	-0.82%
2013-06-24	0	4.860	4.850	4.900	4.800	5.200	1,344,000	6,705,150	4.9890	3.947	3.939	3.980	3.899	4.223	1,654,747	4.0521	-7.43%
2013-06-21	0	5.250	5.250	5.320	5.170	5.350	659,000	3,443,880	5.2259	4.264	4.264	4.321	4.199	4.345	811,368	4.2445	-3.14%
2013-06-20	0	5.420	5.410	5.450	5.350	5.560	1,525,000	8,312,230	5.4506	4.402	4.394	4.427	4.345	4.516	1,877,597	4.4271	-0.91%
2013-06-19	0	5.470	5.430	5.490	5.250	5.490	727,356	3,922,823	5.3933	4.443	4.410	4.459	4.264	4.459	895,529	4.3805	5.19%
2013-06-18	0	5.200	5.200	5.230	5.080	5.260	4,178,000	21,566,670	5.1620	4.223	4.223	4.248	4.126	4.272	5,143,999	4.1926	0.78%
2013-06-17	0	5.160	5.160	5.180	5.070	5.310	1,096,000	5,575,850	5.0875	4.191	4.191	4.207	4.118	4.313	1,349,407	4.1321	1.78%
2013-06-14	0	5.070	5.080	5.090	4.960	5.150	1,027,000	5,194,373	5.0578	4.118	4.126	4.134	4.029	4.183	1,264,454	4.1080	-0.20%
2013-06-13	0	5.080	5.030	5.100	4.810	5.100	1,852,084	9,094,104	4.9102	4.126	4.085	4.142	3.907	4.142	2,280,306	3.9881	1.60%
2013-06-11	0	5.000	5.000	5.030	4.920	5.330	1,165,000	5,932,410	5.0922	4.061	4.061	4.085	3.996	4.329	1,434,361	4.1359	-4.58%
2013-06-10	0	5.240	5.240	5.280	5.220	5.330	735,000	3,861,910	5.2543	4.256	4.256	4.288	4.240	4.329	904,940	4.2676	-1.69%
2013-06-07	0	5.330	5.360	5.380	5.190	5.370	973,000	5,104,790	5.2464	4.329	4.353	4.370	4.215	4.362	1,197,968	4.2612	-1.11%
2013-06-06	0	5.390	5.380	5.390	5.300	5.630	1,782,000	9,704,520	5.4459	4.378	4.370	4.378	4.305	4.573	2,194,018	4.4232	-2.00%
2013-06-05	0	5.500	5.490	5.500	5.390	5.580	1,195,960	6,586,316	5.5071	4.467	4.459	4.467	4.378	4.532	1,472,479	4.4729	2.04%
2013-06-04	0	5.390	5.390	5.450	5.270	5.500	619,000	3,345,376	5.4045	4.378	4.378	4.427	4.280	4.467	762,120	4.3896	-1.82%
2013-06-03	0	5.490	5.450	5.490	5.400	5.540	445,660	2,437,094	5.4685	4.459	4.427	4.459	4.386	4.500	548,701	4.4416	2.04%
2013-05-31	0	5.500	5.490	5.510	5.480	5.680	2,091,000	11,679,335	5.5855	4.370	4.362	4.378	4.354	4.513	2,631,885	4.4376	-0.90%
2013-05-30	0	5.550	5.530	5.550	5.420	5.860	1,654,000	9,121,110	5.5146	4.409	4.394	4.409	4.306	4.656	2,081,845	4.3813	-2.46%
2013-05-29	0	5.690	5.660	5.700	5.570	5.810	603,000	3,467,280	5.7500	4.521	4.497	4.529	4.425	4.616	758,980	4.5683	1.07%
2013-05-28	0	5.630	5.630	5.640	5.530	5.720	651,000	3,670,510	5.6383	4.473	4.473	4.481	4.394	4.544	819,396	4.4795	1.26%
2013-05-27	0	5.560	5.520	5.590	5.350	5.580	873,425	4,753,403	5.4423	4.417	4.386	4.441	4.251	4.433	1,099,356	4.3238	4.51%
2013-05-24	0	5.320	5.300	5.320	5.200	5.420	610,000	3,211,850	5.2653	4.227	4.211	4.227	4.131	4.306	767,790	4.1832	-0.19%
2013-05-23	0	5.330	5.300	5.370	5.250	5.530	673,000	3,599,023	5.3477	4.235	4.211	4.266	4.171	4.394	847,087	4.2487	-1.48%
2013-05-22	0	5.410	5.400	5.420	5.300	5.500	509,000	2,730,020	5.3635	4.298	4.290	4.306	4.211	4.370	640,664	4.2612	-2.17%
2013-05-21	0	5.530	5.490	5.530	5.470	5.850	1,622,000	9,196,890	5.6701	4.394	4.362	4.394	4.346	4.648	2,041,567	4.5048	-4.49%
2013-05-20	0	5.790	5.760	5.800	5.700	5.880	530,000	3,068,700	5.7900	4.600	4.576	4.608	4.529	4.672	667,097	4.6001	1.40%
2013-05-16	0	5.710	5.720	5.800	5.680	5.950	1,288,000	7,443,105	5.7788	4.537	4.544	4.608	4.513	4.727	1,621,171	4.5912	-3.22%
2013-05-15	0	5.900	5.890	5.900	5.810	6.000	1,379,044	8,129,398	5.8950	4.687	4.680	4.687	4.616	4.767	1,735,765	4.6835	-1.01%
2013-05-14	0	5.960	5.940	5.970	5.660	5.980	4,662,000	27,122,660	5.8178	4.735	4.719	4.743	4.497	4.751	5,867,933	4.6222	2.94%
2013-05-13	0	5.790	5.770	5.790	5.690	5.880	1,220,000	7,045,790	5.7752	4.600	4.584	4.600	4.521	4.672	1,535,581	4.5884	1.94%
2013-05-10	0	5.680	5.650	5.660	5.510	5.750	694,000	3,923,525	5.6535	4.513	4.489	4.497	4.378	4.568	873,519	4.4916	0.35%
2013-05-09	0	5.660	5.660	5.680	5.590	5.680	3,984,000	22,440,235	5.6326	4.497	4.497	4.513	4.441	4.513	5,014,553	4.4750	0.53%
2013-05-08	0	5.630	5.590	5.630	5.550	5.680	557,000	3,121,530	5.6042	4.473	4.441	4.473	4.409	4.513	701,081	4.4525	0.36%
2013-05-07	0	5.610	5.610	5.630	5.360	5.700	4,271,000	23,786,695	5.5694	4.457	4.457	4.473	4.258	4.529	5,375,792	4.4248	4.47%
2013-05-06	0	5.370	5.360	5.380	5.360	5.470	453,000	2,444,481	5.3962	4.266	4.258	4.274	4.258	4.346	570,179	4.2872	0.56%
2013-05-03	0	5.340	5.300	5.380	5.170	5.380	3,439,000	18,149,135	5.2774	4.243	4.211	4.274	4.108	4.274	4,328,576	4.1929	0.19%
2013-05-02	0	5.330	5.320	5.350	5.210	5.400	334,000	1,770,160	5.2999	4.235	4.227	4.251	4.139	4.290	420,397	4.2107	0.95%
2013-04-30	0	5.280	5.290	5.370	5.200	5.400	557,000	2,949,525	5.2954	4.195	4.203	4.266	4.131	4.290	701,081	4.2071	2.52%
2013-04-29	0	5.150	5.150	5.200	5.080	5.440	258,000	1,333,870	5.1700	4.092	4.092	4.131	4.036	4.322	324,738	4.1075	-3.56%
2013-04-26	0	5.340	5.300	5.340	5.230	5.440	572,000	3,056,430	5.3434	4.243	4.211	4.243	4.155	4.322	719,961	4.2453	0.95%
2013-04-25	0	5.290	5.280	5.300	5.120	5.300	574,000	3,006,255	5.2374	4.203	4.195	4.211	4.068	4.211	722,478	4.1610	1.15%
2013-04-24	0	5.230	5.160	5.240	5.100	5.330	602,000	3,109,760	5.1657	4.155	4.100	4.163	4.052	4.235	757,721	4.1041	-0.76%
2013-04-23	0	5.270	5.210	5.270	5.040	5.300	624,000	3,236,680	5.1870	4.187	4.139	4.187	4.004	4.211	785,412	4.1210	-0.57%
2013-04-22	0	5.300	5.300	5.330	5.120	5.400	1,588,000	8,318,870	5.2386	4.211	4.211	4.235	4.068	4.290	1,998,772	4.1620	4.54%
2013-04-19	0	5.070	5.040	5.070	4.990	5.150	701,000	3,551,830	5.0668	4.028	4.004	4.028	3.964	4.092	882,330	4.0255	-0.20%
2013-04-18	0	5.080	5.070	5.090	4.870	5.080	3,247,000	16,219,440	4.9952	4.036	4.028	4.044	3.869	4.036	4,086,911	3.9686	2.21%
2013-04-17	0	4.970	4.960	4.970	4.760	4.990	3,641,000	17,892,500	4.9142	3.949	3.941	3.949	3.782	3.964	4,582,828	3.9042	5.74%
2013-04-16	0	4.700	4.730	4.750	4.580	4.750	917,000	4,276,710	4.6638	3.734	3.758	3.774	3.639	3.774	1,154,203	3.7053	1.73%
2013-04-15	0	4.620	4.620	4.650	4.580	4.750	412,000	1,908,330	4.6319	3.671	3.671	3.694	3.639	3.774	518,573	3.6800	-2.74%
2013-04-12	0	4.750	4.730	4.750	4.700	4.850	464,000	2,208,290	4.7592	3.774	3.758	3.774	3.734	3.853	584,024	3.7812	-1.25%
2013-04-11	0	4.810	4.790	4.820	4.800	4.930	223,000	1,081,200	4.8484	3.821	3.806	3.829	3.814	3.917	280,684	3.8520	0.21%
2013-04-10	0	4.800	4.790	4.800	4.640	4.800	1,111,904	5,230,924	4.7045	3.814	3.806	3.814	3.686	3.814	1,399,523	3.7376	3.23%
2013-04-09	0	4.650	4.640	4.660	4.360	4.660	915,000	4,105,110	4.4865	3.694	3.686	3.702	3.464	3.702	1,151,686	3.5644	4.03%
2013-04-08	0	4.470	4.450	4.480	4.310	4.480	418,000	1,845,670	4.4155	3.551	3.535	3.559	3.424	3.559	526,125	3.5080	-1.32%
2013-04-05	0	4.530	4.490	4.530	4.490	4.570	1,105,000	4,996,650	4.5219	3.599	3.567	3.599	3.567	3.631	1,390,833	3.5926	-1.52%
2013-04-03	0	4.600	4.570	4.600	4.540	4.600	361,000	1,652,510	4.5776	3.655	3.631	3.655	3.607	3.655	454,381	3.6368	0.00%
2013-04-02	0	4.600	4.560	4.600	4.460	4.600	440,000	1,988,680	4.5197	3.655	3.623	3.655	3.543	3.655	553,816	3.5909	2.22%
2013-03-28	0	4.500	4.490	4.510	4.460	4.530	460,000	2,070,400	4.5009	3.575	3.567	3.583	3.543	3.599	578,989	3.5759	-2.17%
2013-03-27	0	4.600	4.600	4.610	4.510	4.610	1,557,000	7,154,740	4.5952	3.655	3.655	3.663	3.583	3.663	1,959,754	3.6508	0.00%
2013-03-26	0	4.600	4.610	4.620	4.540	4.810	1,982,000	9,200,510	4.6420	3.655	3.663	3.671	3.607	3.821	2,494,690	3.6880	0.00%
2013-03-25	0	4.600	4.630	4.660	4.570	4.750	597,000	2,786,560	4.6676	3.655	3.678	3.702	3.631	3.774	751,428	3.7084	-2.13%
2013-03-22	0	4.700	4.690	4.700	4.530	4.720	871,000	4,080,540	4.6849	3.734	3.726	3.734	3.599	3.750	1,096,304	3.7221	1.29%
2013-03-21	0	4.640	4.620	4.640	4.520	4.700	433,000	2,002,540	4.6248	3.686	3.671	3.686	3.591	3.734	545,005	3.6743	2.65%
2013-03-20	0	4.520	4.510	4.520	4.430	4.550	391,000	1,750,730	4.4776	3.591	3.583	3.591	3.520	3.615	492,141	3.5574	1.57%
2013-03-19	0	4.450	4.410	4.460	4.410	4.650	1,067,000	4,766,780	4.4675	3.535	3.504	3.543	3.504	3.694	1,343,004	3.5493	-1.33%
2013-03-18	0	4.510	4.510	4.540	4.460	4.700	1,335,000	6,050,065	4.5319	3.583	3.583	3.607	3.543	3.734	1,680,328	3.6005	-5.05%
2013-03-15	0	4.750	4.740	4.750	4.550	4.950	1,889,000	9,023,040	4.7766	3.774	3.766	3.774	3.615	3.933	2,377,633	3.7950	2.15%
2013-03-14	0	4.650	4.650	4.660	4.370	4.670	852,000	3,833,045	4.4989	3.694	3.694	3.702	3.472	3.710	1,072,389	3.5743	2.65%
2013-03-13	0	4.530	4.500	4.550	4.460	4.780	2,212,000	10,157,970	4.5922	3.599	3.575	3.615	3.543	3.798	2,784,184	3.6485	-4.03%
2013-03-12	0	4.720	4.710	4.720	4.600	4.950	3,916,000	18,818,170	4.8055	3.750	3.742	3.750	3.655	3.933	4,928,963	3.8179	1.29%
2013-03-11	0	4.660	4.660	4.670	4.480	4.660	3,088,000	14,212,565	4.6025	3.702	3.702	3.710	3.559	3.702	3,886,782	3.6566	3.56%
2013-03-08	0	4.500	4.520	4.570	4.440	4.650	2,927,000	13,331,775	4.5548	3.575	3.591	3.631	3.528	3.694	3,684,135	3.6187	0.45%
2013-03-07	0	4.480	4.450	4.480	4.430	4.630	632,000	2,837,990	4.4905	3.559	3.535	3.559	3.520	3.678	795,481	3.5676	-3.66%
2013-03-06	0	4.650	4.640	4.650	4.500	4.680	2,391,000	11,036,930	4.6160	3.694	3.686	3.694	3.575	3.718	3,009,487	3.6674	3.56%
2013-03-05	0	4.490	4.480	4.490	4.120	4.560	2,316,000	10,249,820	4.4257	3.567	3.559	3.567	3.273	3.623	2,915,086	3.5161	9.78%
2013-03-04	0	4.090	4.090	4.110	4.010	4.200	419,000	1,711,050	4.0837	3.249	3.249	3.265	3.186	3.337	527,384	3.2444	-2.15%
2013-03-01	0	4.180	4.160	4.190	4.040	4.260	319,000	1,340,060	4.2008	3.321	3.305	3.329	3.210	3.385	401,517	3.3375	2.20%
2013-02-28	0	4.090	4.090	4.110	4.030	4.300	1,721,000	7,206,320	4.1873	3.249	3.249	3.265	3.202	3.416	2,166,176	3.3267	0.99%
2013-02-27	0	4.050	3.990	4.050	3.820	4.070	795,000	3,139,080	3.9485	3.218	3.170	3.218	3.035	3.234	1,000,645	3.1371	2.79%
2013-02-26	0	3.940	3.930	3.950	3.910	4.180	1,004,000	4,073,020	4.0568	3.130	3.122	3.138	3.106	3.321	1,263,708	3.2231	-3.43%
2013-02-25	0	4.080	4.050	4.090	4.020	4.110	839,000	3,413,280	4.0683	3.242	3.218	3.249	3.194	3.265	1,056,027	3.2322	0.25%
2013-02-22	0	4.070	4.010	4.070	3.930	4.090	681,000	2,732,155	4.0120	3.234	3.186	3.234	3.122	3.249	857,156	3.1875	2.01%
2013-02-21	0	3.990	3.990	4.040	3.920	4.040	1,671,000	6,689,925	4.0035	3.170	3.170	3.210	3.114	3.210	2,103,242	3.1808	-0.25%
2013-02-20	0	4.000	3.970	4.010	3.970	4.130	1,587,000	6,459,190	4.0701	3.178	3.154	3.186	3.154	3.281	1,997,514	3.2336	-1.48%
2013-02-19	0	4.060	4.030	4.060	3.940	4.090	2,283,000	9,216,750	4.0371	3.226	3.202	3.226	3.130	3.249	2,873,550	3.2074	0.25%
2013-02-18	0	4.050	4.020	4.070	4.030	4.230	653,000	2,691,680	4.1220	3.218	3.194	3.234	3.202	3.361	821,913	3.2749	-4.26%
2013-02-15	0	4.230	4.190	4.230	4.050	4.250	1,812,000	7,558,850	4.1716	3.361	3.329	3.361	3.218	3.377	2,280,715	3.3142	3.42%
2013-02-14	0	4.090	4.050	4.090	3.940	4.100	921,600	3,726,638	4.0437	3.249	3.218	3.249	3.130	3.257	1,159,993	3.2126	4.07%
2013-02-08	0	3.930	3.890	3.930	3.820	3.960	844,000	3,296,610	3.9059	3.122	3.091	3.122	3.035	3.146	1,062,320	3.1032	2.88%
2013-02-07	0	3.820	3.800	3.840	3.780	3.840	745,000	2,836,770	3.8077	3.035	3.019	3.051	3.003	3.051	937,711	3.0252	1.06%
2013-02-06	0	3.780	3.780	3.800	3.720	3.790	129,000	484,740	3.7577	3.003	3.003	3.019	2.955	3.011	162,369	2.9854	2.16%
2013-02-05	0	3.700	3.680	3.700	3.650	3.730	331,000	1,222,770	3.6942	2.940	2.924	2.940	2.900	2.963	416,621	2.9350	-0.80%
2013-02-04	0	3.730	3.730	3.760	3.710	3.810	1,337,000	5,056,450	3.7819	2.963	2.963	2.987	2.948	3.027	1,682,846	3.0047	0.27%
2013-02-01	0	3.720	3.720	3.730	3.630	3.760	1,060,000	3,906,690	3.6856	2.955	2.955	2.963	2.884	2.987	1,334,193	2.9281	-0.80%
2013-01-31	0	3.750	3.740	3.780	3.700	3.780	817,000	3,048,960	3.7319	2.979	2.971	3.003	2.940	3.003	1,028,336	2.9649	-1.57%
2013-01-30	0	3.810	3.820	3.830	3.800	3.890	560,000	2,143,990	3.8286	3.027	3.035	3.043	3.019	3.091	704,857	3.0417	0.00%
2013-01-29	0	3.810	3.770	3.810	3.760	3.880	1,267,000	4,827,610	3.8103	3.027	2.995	3.027	2.987	3.083	1,594,738	3.0272	-2.06%
2013-01-28	0	3.890	3.890	3.910	3.850	3.970	1,580,000	6,193,030	3.9196	3.091	3.091	3.106	3.059	3.154	1,988,703	3.1141	-2.02%
2013-01-25	0	3.970	3.970	4.010	3.910	4.160	506,000	2,028,880	4.0096	3.154	3.154	3.186	3.106	3.305	636,888	3.1856	-4.11%
2013-01-24	0	4.140	4.140	4.150	4.100	4.270	486,000	2,035,820	4.1889	3.289	3.289	3.297	3.257	3.392	611,715	3.3281	-2.82%
2013-01-23	0	4.260	4.230	4.260	4.150	4.300	2,039,000	8,646,560	4.2406	3.385	3.361	3.385	3.297	3.416	2,566,434	3.3691	3.15%
2013-01-22	0	4.130	4.120	4.150	4.120	4.250	1,776,000	7,385,520	4.1585	3.281	3.273	3.297	3.273	3.377	2,235,403	3.3039	-0.48%
2013-01-21	0	4.150	4.160	4.170	3.870	4.210	3,336,000	13,551,910	4.0623	3.297	3.305	3.313	3.075	3.345	4,198,933	3.2275	7.24%
2013-01-18	0	3.870	3.820	3.870	3.700	3.880	1,137,000	4,319,145	3.7987	3.075	3.035	3.075	2.940	3.083	1,431,111	3.0180	4.88%
2013-01-17	0	3.690	3.680	3.700	3.680	3.840	631,000	2,376,500	3.7662	2.932	2.924	2.940	2.924	3.051	794,223	2.9922	-2.89%
2013-01-16	0	3.800	3.780	3.810	3.740	3.850	1,033,000	3,925,930	3.8005	3.019	3.003	3.027	2.971	3.059	1,300,209	3.0195	0.26%
2013-01-15	0	3.790	3.760	3.800	3.640	3.850	528,000	1,983,352	3.7563	3.011	2.987	3.019	2.892	3.059	664,579	2.9844	1.88%
2013-01-14	0	3.720	3.680	3.720	3.560	3.750	552,000	2,030,260	3.6780	2.955	2.924	2.955	2.828	2.979	694,787	2.9221	4.79%
2013-01-11	0	3.550	3.540	3.610	3.540	3.700	1,065,000	3,821,670	3.5884	2.820	2.812	2.868	2.812	2.940	1,340,487	2.8510	-3.01%
2013-01-10	0	3.660	3.660	3.670	3.620	3.830	1,216,000	4,507,830	3.7071	2.908	2.908	2.916	2.876	3.043	1,530,546	2.9452	-3.68%
2013-01-09	0	3.800	3.800	3.820	3.700	3.850	611,000	2,304,100	3.7710	3.019	3.019	3.035	2.940	3.059	769,049	2.9960	0.53%
2013-01-08	0	3.780	3.780	3.820	3.750	3.930	854,000	3,269,021	3.8279	3.003	3.003	3.035	2.979	3.122	1,074,907	3.0412	-3.82%
2013-01-07	0	3.930	3.910	3.930	3.860	4.000	1,975,000	7,772,357	3.9354	3.122	3.106	3.122	3.067	3.178	2,485,879	3.1266	-0.25%
2013-01-04	0	3.940	3.900	3.940	3.840	3.970	713,000	2,773,930	3.8905	3.130	3.099	3.130	3.051	3.154	897,434	3.0910	-1.25%
2013-01-03	0	3.990	3.980	3.990	3.850	4.000	979,000	3,885,040	3.9684	3.170	3.162	3.170	3.059	3.178	1,232,241	3.1528	3.91%
2013-01-02	0	3.840	3.850	3.890	3.700	3.890	950,000	3,638,110	3.8296	3.051	3.059	3.091	2.940	3.091	1,195,739	3.0426	3.78%
2012-12-31	0	3.700	3.690	3.720	3.680	3.770	133,000	492,210	3.7008	2.940	2.932	2.955	2.924	2.995	167,403	2.9403	-1.33%
2012-12-28	0	3.750	3.750	3.760	3.640	3.760	1,089,000	4,043,110	3.7127	2.979	2.979	2.987	2.892	2.987	1,370,695	2.9497	3.88%
2012-12-27	0	3.610	3.600	3.610	3.580	3.630	347,000	1,250,320	3.6032	2.868	2.860	2.868	2.844	2.884	436,759	2.8627	1.12%
2012-12-24	0	3.570	3.570	3.600	3.570	3.580	81,000	289,730	3.5769	2.836	2.836	2.860	2.836	2.844	101,952	2.8418	-1.65%
2012-12-21	0	3.630	3.570	3.630	3.570	3.640	584,000	2,104,970	3.6044	2.884	2.836	2.884	2.836	2.892	735,065	2.8637	0.00%
2012-12-20	0	3.630	3.610	3.630	3.530	3.630	1,312,000	4,700,300	3.5825	2.884	2.868	2.884	2.805	2.884	1,651,379	2.8463	0.83%
2012-12-19	0	3.600	3.600	3.610	3.560	3.650	1,507,000	5,444,100	3.6125	2.860	2.860	2.868	2.828	2.900	1,896,820	2.8701	1.12%
2012-12-18	0	3.560	3.560	3.590	3.520	3.590	815,000	2,912,960	3.5742	2.828	2.828	2.852	2.797	2.852	1,025,818	2.8396	-0.84%
2012-12-17	0	3.590	3.580	3.590	3.450	3.620	1,041,000	3,704,460	3.5586	2.852	2.844	2.852	2.741	2.876	1,310,278	2.8272	-0.55%
2012-12-14	0	3.610	3.590	3.600	3.550	3.630	1,205,000	4,334,540	3.5971	2.868	2.852	2.860	2.820	2.884	1,516,701	2.8579	-0.28%
2012-12-13	0	3.620	3.610	3.630	3.410	3.620	3,907,000	13,924,940	3.5641	2.876	2.868	2.884	2.709	2.876	4,917,635	2.8316	6.16%
2012-12-12	0	3.410	3.400	3.410	3.250	3.420	2,333,000	7,814,695	3.3496	2.709	2.701	2.709	2.582	2.717	2,936,484	2.6612	5.57%
2012-12-11	0	3.230	3.230	3.240	3.170	3.250	706,000	2,260,400	3.2017	2.566	2.566	2.574	2.519	2.582	888,623	2.5437	0.94%
2012-12-10	0	3.200	3.200	3.210	3.190	3.300	786,000	2,539,430	3.2308	2.542	2.542	2.550	2.534	2.622	989,317	2.5669	-2.74%
2012-12-07	0	3.290	3.270	3.300	3.170	3.320	1,051,000	3,436,490	3.2697	2.614	2.598	2.622	2.519	2.638	1,322,865	2.5978	2.17%
2012-12-06	0	3.220	3.200	3.220	3.170	3.270	579,000	1,861,240	3.2146	2.558	2.542	2.558	2.519	2.598	728,772	2.5539	0.62%
2012-12-05	0	3.200	3.200	3.210	3.200	3.270	690,000	2,225,020	3.2247	2.542	2.542	2.550	2.542	2.598	868,484	2.5620	-0.31%
2012-12-04	0	3.210	3.150	3.210	3.150	3.250	511,000	1,626,860	3.1837	2.550	2.503	2.550	2.503	2.582	643,182	2.5294	0.00%
2012-12-03	0	3.210	3.210	3.230	3.180	3.320	1,316,000	4,267,570	3.2428	2.550	2.550	2.566	2.526	2.638	1,656,413	2.5764	-3.60%
2012-11-30	0	3.330	3.330	3.350	3.270	3.370	2,073,000	6,889,930	3.3237	2.646	2.646	2.662	2.598	2.677	2,609,229	2.6406	2.15%
2012-11-29	0	3.260	3.260	3.270	3.190	3.300	2,771,000	9,022,330	3.2560	2.590	2.590	2.598	2.534	2.622	3,487,782	2.5868	3.49%
2012-11-28	0	3.150	3.150	3.160	3.080	3.170	1,650,000	5,144,550	3.1179	2.503	2.503	2.511	2.447	2.519	2,076,810	2.4771	0.00%
2012-11-27	0	3.150	3.160	3.170	2.910	3.160	3,192,000	9,714,700	3.0435	2.503	2.511	2.519	2.312	2.511	4,017,684	2.4180	8.25%
2012-11-26	0	2.910	2.910	2.920	2.910	3.020	1,342,200	3,956,338	2.9477	2.312	2.312	2.320	2.312	2.399	1,689,391	2.3419	-3.32%
2012-11-23	0	3.010	2.990	3.010	2.990	3.060	960,000	2,891,990	3.0125	2.391	2.376	2.391	2.376	2.431	1,208,326	2.3934	-0.66%
2012-11-22	0	3.030	3.030	3.040	2.980	3.090	2,682,800	8,170,340	3.0455	2.407	2.407	2.415	2.368	2.455	3,376,767	2.4196	0.33%
2012-11-21	0	3.020	3.010	3.030	2.840	3.030	1,242,000	3,643,220	2.9333	2.399	2.391	2.407	2.256	2.407	1,563,272	2.3305	4.86%
2012-11-20	0	2.880	2.860	2.890	2.840	2.910	296,000	853,040	2.8819	2.288	2.272	2.296	2.256	2.312	372,567	2.2896	-0.69%
2012-11-19	0	2.900	2.900	2.920	2.860	2.900	545,000	1,575,090	2.8901	2.304	2.304	2.320	2.272	2.304	685,977	2.2961	0.69%
2012-11-16	0	2.880	2.860	2.910	2.870	2.910	61,000	175,500	2.8770	2.288	2.272	2.312	2.280	2.312	76,779	2.2858	-1.03%
2012-11-15	0	2.910	2.910	2.920	2.850	2.950	393,000	1,139,000	2.8982	2.312	2.312	2.320	2.264	2.344	494,658	2.3026	-0.68%
2012-11-14	0	2.930	2.910	2.930	2.810	2.930	578,000	1,660,910	2.8735	2.328	2.312	2.328	2.233	2.328	727,513	2.2830	4.64%
2012-11-13	0	2.800	2.800	2.810	2.800	2.980	2,295,000	6,580,650	2.8674	2.225	2.225	2.233	2.225	2.368	2,888,654	2.2781	-6.04%
2012-11-12	0	2.980	2.950	2.980	2.940	3.000	511,000	1,514,490	2.9638	2.368	2.344	2.368	2.336	2.383	643,182	2.3547	0.00%
2012-11-09	0	2.980	2.960	2.980	2.960	3.030	449,000	1,345,280	2.9962	2.368	2.352	2.368	2.352	2.407	565,144	2.3804	-1.32%
2012-11-08	0	3.020	3.020	3.050	2.950	3.080	1,309,000	3,969,410	3.0324	2.399	2.399	2.423	2.344	2.447	1,647,603	2.4092	-1.95%
2012-11-07	0	3.080	3.070	3.080	2.990	3.090	2,948,000	8,945,430	3.0344	2.447	2.439	2.447	2.376	2.455	3,710,567	2.4108	3.01%
2012-11-06	0	2.990	2.980	3.000	2.830	3.000	2,184,000	6,410,860	2.9354	2.376	2.368	2.383	2.248	2.383	2,748,941	2.3321	4.91%
2012-11-05	0	2.850	2.850	2.870	2.850	2.880	520,000	1,489,700	2.8648	2.264	2.264	2.280	2.264	2.288	654,510	2.2761	-1.04%
2012-11-02	0	2.880	2.850	2.880	2.820	2.880	1,280,000	3,650,820	2.8522	2.288	2.264	2.288	2.240	2.288	1,611,101	2.2660	2.86%
2012-11-01	0	2.800	2.790	2.800	2.760	2.840	939,000	2,636,300	2.8076	2.225	2.217	2.225	2.193	2.256	1,181,894	2.2306	0.00%
2012-10-31	0	2.800	2.790	2.820	2.780	2.820	257,000	718,980	2.7976	2.225	2.217	2.240	2.209	2.240	323,479	2.2226	1.45%
2012-10-30	0	2.760	2.750	2.760	2.740	2.800	215,000	593,530	2.7606	2.193	2.185	2.193	2.177	2.225	270,615	2.1933	-0.36%
2012-10-29	0	2.770	2.770	2.800	2.770	2.850	179,000	501,760	2.8031	2.201	2.201	2.225	2.201	2.264	225,302	2.2271	-1.07%
2012-10-26	0	2.800	2.770	2.780	2.780	2.850	294,000	819,340	2.7869	2.225	2.201	2.209	2.209	2.264	370,050	2.2141	-2.44%
2012-10-25	0	2.870	2.810	2.900	2.720	2.920	2,538,000	7,164,075	2.8227	2.280	2.233	2.304	2.161	2.320	3,194,512	2.2426	1.41%
2012-10-24	0	2.830	2.830	2.840	2.620	2.870	1,581,000	4,403,690	2.7854	2.248	2.248	2.256	2.082	2.280	1,989,962	2.2130	5.99%
2012-10-22	0	2.670	2.660	2.670	2.600	2.680	325,000	863,240	2.6561	2.121	2.113	2.121	2.066	2.129	409,069	2.1103	-1.11%
2012-10-19	0	2.700	2.680	2.710	2.650	2.700	266,000	712,070	2.6770	2.145	2.129	2.153	2.105	2.145	334,807	2.1268	0.75%
2012-10-18	0	2.680	2.680	2.700	2.600	2.740	592,000	1,576,540	2.6631	2.129	2.129	2.145	2.066	2.177	745,134	2.1158	1.90%
2012-10-17	0	2.630	2.630	2.650	2.600	2.640	194,000	509,650	2.6271	2.090	2.090	2.105	2.066	2.097	244,183	2.0872	0.00%
2012-10-16	0	2.630	2.600	2.630	2.590	2.650	551,000	1,437,630	2.6091	2.090	2.066	2.090	2.058	2.105	693,529	2.0729	0.77%
2012-10-15	0	2.610	2.610	2.620	2.600	2.670	305,000	803,480	2.6344	2.074	2.074	2.082	2.066	2.121	383,895	2.0930	-0.76%
2012-10-12	0	2.630	2.620	2.630	2.610	2.650	346,000	907,230	2.6221	2.090	2.082	2.090	2.074	2.105	435,501	2.0832	0.38%
2012-10-11	0	2.620	2.620	2.630	2.600	2.650	433,000	1,137,490	2.6270	2.082	2.082	2.090	2.066	2.105	545,005	2.0871	0.38%
2012-10-10	0	2.610	2.600	2.610	2.570	2.620	478,000	1,242,760	2.5999	2.074	2.066	2.074	2.042	2.082	601,646	2.0656	-0.76%
2012-10-09	0	2.630	2.620	2.630	2.630	2.670	233,000	617,050	2.6483	2.090	2.082	2.090	2.090	2.121	293,271	2.1040	0.77%
2012-10-08	0	2.610	2.610	2.620	2.600	2.680	814,000	2,138,810	2.6275	2.074	2.074	2.082	2.066	2.129	1,024,560	2.0875	-2.25%
2012-10-05	0	2.670	2.670	2.690	2.640	2.710	1,001,000	2,669,850	2.6672	2.121	2.121	2.137	2.097	2.153	1,259,931	2.1190	-1.11%
2012-10-04	0	2.700	2.700	2.710	2.660	2.740	724,000	1,964,490	2.7134	2.145	2.145	2.153	2.113	2.177	911,279	2.1558	1.89%
2012-10-03	0	2.650	2.640	2.670	2.620	2.660	215,000	568,470	2.6440	2.105	2.097	2.121	2.082	2.113	270,615	2.1007	-2.21%
2012-09-28	0	2.710	2.700	2.710	2.650	2.740	611,000	1,646,400	2.6946	2.153	2.145	2.153	2.105	2.177	769,049	2.1408	3.04%
2012-09-27	0	2.630	2.630	2.640	2.600	2.650	330,000	865,060	2.6214	2.090	2.090	2.097	2.066	2.105	415,362	2.0827	-0.75%
2012-09-26	0	2.650	2.640	2.650	2.590	2.660	316,000	829,900	2.6263	2.105	2.097	2.105	2.058	2.113	397,741	2.0865	0.00%
2012-09-25	0	2.650	2.640	2.650	2.590	2.670	348,000	916,550	2.6338	2.105	2.097	2.105	2.058	2.121	438,018	2.0925	1.53%
2012-09-24	0	2.610	2.600	2.610	2.550	2.610	231,000	596,000	2.5801	2.074	2.066	2.074	2.026	2.074	290,753	2.0498	1.16%
2012-09-21	0	2.580	2.570	2.580	2.540	2.610	138,000	356,990	2.5869	2.050	2.042	2.050	2.018	2.074	173,697	2.0552	1.57%
2012-09-20	0	2.540	2.540	2.580	2.530	2.570	219,000	557,160	2.5441	2.018	2.018	2.050	2.010	2.042	275,649	2.0213	-0.39%
2012-09-19	0	2.550	2.550	2.560	2.510	2.570	319,000	812,640	2.5475	2.026	2.026	2.034	1.994	2.042	401,517	2.0239	0.00%
2012-09-18	0	2.550	2.530	2.540	2.540	2.610	769,700	1,971,180	2.5610	2.026	2.010	2.018	2.018	2.074	968,800	2.0347	-1.16%
2012-09-17	0	2.580	2.560	2.580	2.560	2.620	527,000	1,362,840	2.5860	2.050	2.034	2.050	2.034	2.082	663,321	2.0546	0.00%
2012-09-14	0	2.580	2.580	2.590	2.510	2.650	926,000	2,410,610	2.6033	2.050	2.050	2.058	1.994	2.105	1,165,531	2.0683	1.18%
2012-09-13	0	2.550	2.540	2.580	2.540	2.630	322,000	828,260	2.5722	2.026	2.018	2.050	2.018	2.090	405,293	2.0436	-0.39%
2012-09-12	0	2.560	2.560	2.610	2.560	2.710	1,227,000	3,200,470	2.6084	2.034	2.034	2.074	2.034	2.153	1,544,392	2.0723	-2.66%
2012-09-11	0	2.630	2.620	2.630	2.580	2.640	424,000	1,107,080	2.6110	2.090	2.082	2.090	2.050	2.097	533,677	2.0744	-0.38%
2012-09-10	0	2.640	2.610	2.640	2.570	2.680	1,639,000	4,303,460	2.6257	2.097	2.074	2.097	2.042	2.129	2,062,965	2.0861	3.53%
2012-09-07	0	2.550	2.530	2.580	2.500	2.610	1,025,000	2,616,830	2.5530	2.026	2.010	2.050	1.986	2.074	1,290,140	2.0283	2.82%
2012-09-06	0	2.480	2.450	2.490	2.420	2.500	353,000	866,470	2.4546	1.970	1.946	1.978	1.923	1.986	444,312	1.9501	0.00%
2012-09-05	0	2.480	2.470	2.480	2.440	2.510	754,000	1,868,950	2.4787	1.970	1.962	1.970	1.939	1.994	949,039	1.9693	-1.59%
2012-09-04	0	2.520	2.510	2.520	2.460	2.520	139,000	346,430	2.4923	2.002	1.994	2.002	1.954	2.002	174,956	1.9801	0.00%
2012-09-03	0	2.520	2.500	2.520	2.450	2.520	551,000	1,376,330	2.4979	2.002	1.986	2.002	1.946	2.002	693,529	1.9845	-1.18%
2012-08-31	0	2.550	2.530	2.550	2.400	2.560	1,150,000	2,851,140	2.4793	2.026	2.010	2.026	1.907	2.034	1,447,474	1.9697	2.82%
2012-08-30	0	2.480	2.450	2.480	2.400	2.480	844,000	2,069,570	2.4521	1.970	1.946	1.970	1.907	1.970	1,062,320	1.9482	0.00%
2012-08-29	0	2.480	2.480	2.490	2.450	2.510	836,000	2,074,450	2.4814	1.970	1.970	1.978	1.946	1.994	1,052,250	1.9714	1.22%
2012-08-28	0	2.450	2.450	2.490	2.320	2.500	1,035,000	2,485,440	2.4014	1.946	1.946	1.978	1.843	1.986	1,302,726	1.9079	2.08%
2012-08-27	0	2.400	2.400	2.410	2.300	2.420	685,000	1,637,410	2.3904	1.907	1.907	1.915	1.827	1.923	862,191	1.8991	0.42%
2012-08-24	0	2.390	2.390	2.430	2.380	2.650	1,542,000	3,808,910	2.4701	1.899	1.899	1.931	1.891	2.105	1,940,873	1.9625	-6.64%
2012-08-23	0	2.560	2.560	2.570	2.510	2.600	329,000	844,980	2.5683	2.034	2.034	2.042	1.994	2.066	414,103	2.0405	2.40%
2012-08-22	0	2.500	2.480	2.540	2.410	2.540	238,000	586,940	2.4661	1.986	1.970	2.018	1.915	2.018	299,564	1.9593	2.04%
2012-08-21	0	2.450	2.450	2.470	2.390	2.460	208,000	505,710	2.4313	1.946	1.946	1.962	1.899	1.954	261,804	1.9316	2.08%
2012-08-20	0	2.400	2.390	2.420	2.360	2.470	447,000	1,067,110	2.3873	1.907	1.899	1.923	1.875	1.962	562,627	1.8967	0.84%
2012-08-17	0	2.380	2.380	2.420	2.380	2.430	153,000	366,590	2.3960	1.891	1.891	1.923	1.891	1.931	192,577	1.9036	-1.65%
2012-08-16	0	2.420	2.400	2.420	2.400	2.500	253,000	613,610	2.4253	1.923	1.907	1.923	1.907	1.986	318,444	1.9269	-1.22%
2012-08-15	0	2.450	2.450	2.480	2.450	2.520	228,000	563,440	2.4712	1.946	1.946	1.970	1.946	2.002	286,977	1.9634	0.00%
2012-08-14	0	2.450	2.450	2.480	2.450	2.550	47,000	116,340	2.4753	1.946	1.946	1.970	1.946	2.026	59,158	1.9666	-0.41%
2012-08-13	0	2.460	2.450	2.470	2.450	2.600	184,000	460,380	2.5021	1.954	1.946	1.962	1.946	2.066	231,596	1.9879	-2.77%
2012-08-10	0	2.530	2.480	2.530	2.450	2.570	346,000	861,180	2.4890	2.010	1.970	2.010	1.946	2.042	435,501	1.9774	-0.39%
2012-08-09	0	2.540	2.530	2.540	2.520	2.550	270,000	685,950	2.5406	2.018	2.010	2.018	2.002	2.026	339,842	2.0184	0.79%
2012-08-08	0	2.520	2.510	2.530	2.500	2.610	541,000	1,371,900	2.5359	2.002	1.994	2.010	1.986	2.074	680,942	2.0147	-1.95%
2012-08-07	0	2.570	2.560	2.570	2.300	2.600	1,182,000	2,966,110	2.5094	2.042	2.034	2.042	1.827	2.066	1,487,751	1.9937	8.44%
2012-08-06	0	2.370	2.350	2.370	2.270	2.370	429,000	998,390	2.3272	1.883	1.867	1.883	1.803	1.883	539,971	1.8490	5.33%
2012-08-03	0	2.250	2.240	2.270	2.220	2.280	444,000	1,000,420	2.2532	1.788	1.780	1.803	1.764	1.811	558,851	1.7901	0.90%
2012-08-02	0	2.230	2.210	2.230	2.200	2.260	199,000	444,120	2.2318	1.772	1.756	1.772	1.748	1.796	250,476	1.7731	1.36%
2012-08-01	0	2.200	2.200	2.230	2.180	2.260	246,000	545,710	2.2183	1.748	1.748	1.772	1.732	1.796	309,634	1.7624	-0.90%
2012-07-31	0	2.220	2.150	2.240	2.100	2.240	245,000	534,830	2.1830	1.764	1.708	1.780	1.668	1.780	308,375	1.7344	1.37%
2012-07-30	0	2.190	2.150	2.190	2.190	2.210	179,000	393,860	2.2003	1.740	1.708	1.740	1.740	1.756	225,302	1.7481	-0.45%
2012-07-27	0	2.200	2.180	2.230	2.180	2.250	157,000	346,920	2.2097	1.748	1.732	1.772	1.732	1.788	197,612	1.7556	0.00%
2012-07-26	0	2.200	2.190	2.200	2.140	2.230	284,000	618,540	2.1780	1.748	1.740	1.748	1.700	1.772	357,463	1.7304	0.46%
2012-07-25	0	2.190	2.170	2.190	2.110	2.200	360,000	778,630	2.1629	1.740	1.724	1.740	1.676	1.748	453,122	1.7184	-0.45%
2012-07-24	0	2.200	2.190	2.220	2.180	2.200	62,000	135,720	2.1890	1.748	1.740	1.764	1.732	1.748	78,038	1.7392	0.92%
2012-07-23	0	2.180	2.180	2.230	2.140	2.250	197,000	426,110	2.1630	1.732	1.732	1.772	1.700	1.788	247,959	1.7185	-4.39%
2012-07-20	0	2.280	2.250	2.280	2.150	2.280	488,000	1,084,380	2.2221	1.811	1.788	1.811	1.708	1.811	614,232	1.7654	6.05%
2012-07-19	0	2.150	2.150	2.180	2.130	2.200	741,000	1,595,870	2.1537	1.708	1.708	1.732	1.692	1.748	932,677	1.7111	-1.83%
2012-07-18	0	2.190	2.180	2.200	2.180	2.280	126,000	278,290	2.2087	1.740	1.732	1.748	1.732	1.811	158,593	1.7547	-0.45%
2012-07-17	0	2.200	2.180	2.220	2.200	2.360	1,029,000	2,328,760	2.2631	1.748	1.732	1.764	1.748	1.875	1,295,174	1.7980	-5.98%
2012-07-16	0	2.340	2.340	2.370	2.330	2.400	113,000	266,930	2.3622	1.859	1.859	1.883	1.851	1.907	142,230	1.8767	-1.68%
2012-07-13	0	2.380	2.370	2.400	2.360	2.440	454,000	1,084,610	2.3890	1.891	1.883	1.907	1.875	1.939	571,437	1.8980	-2.46%
2012-07-12	0	2.440	2.440	2.450	2.400	2.480	265,000	649,770	2.4520	1.939	1.939	1.946	1.907	1.970	333,548	1.9481	-2.40%
2012-07-11	0	2.500	2.460	2.500	2.460	2.620	371,000	937,190	2.5261	1.986	1.954	1.986	1.954	2.082	466,968	2.0070	-1.57%
2012-07-10	0	2.540	2.540	2.550	2.530	2.580	182,000	463,180	2.5449	2.018	2.018	2.026	2.010	2.050	229,078	2.0219	-1.17%
2012-07-09	0	2.570	2.570	2.600	2.530	2.640	600,000	1,568,457	2.6141	2.042	2.042	2.066	2.010	2.097	755,204	2.0769	-3.38%
2012-07-06	0	2.660	2.640	2.660	2.610	2.720	273,000	727,990	2.6666	2.113	2.097	2.113	2.074	2.161	343,618	2.1186	1.92%
2012-07-05	0	2.610	2.630	2.660	2.600	2.670	63,000	166,470	2.6424	2.074	2.090	2.113	2.066	2.121	79,296	2.0993	-1.51%
2012-07-04	0	2.650	2.630	2.690	2.650	2.690	449,000	1,171,120	2.6083	2.105	2.090	2.137	2.105	2.137	565,144	2.0723	-0.75%
2012-07-03	0	2.670	2.620	2.670	2.590	2.690	203,600	533,598	2.6208	2.121	2.082	2.121	2.058	2.137	256,266	2.0822	3.49%
2012-06-29	0	2.580	2.580	2.610	2.570	2.650	351,000	914,110	2.6043	2.050	2.050	2.074	2.042	2.105	441,794	2.0691	1.18%
2012-06-28	0	2.550	2.550	2.570	2.520	2.650	165,000	432,590	2.6218	2.026	2.026	2.042	2.002	2.105	207,681	2.0830	-3.77%
2012-06-27	0	2.650	2.610	2.670	2.620	2.680	252,000	671,110	2.6631	2.105	2.074	2.121	2.082	2.129	317,186	2.1158	-1.49%
2012-06-26	0	2.690	2.660	2.690	2.600	2.700	135,000	360,900	2.6733	2.137	2.113	2.137	2.066	2.145	169,921	2.1239	0.37%
2012-06-25	0	2.680	2.670	2.680	2.650	2.700	70,000	188,010	2.6859	2.129	2.121	2.129	2.105	2.145	88,107	2.1339	1.13%
2012-06-22	0	2.650	2.630	2.650	2.600	2.650	99,000	259,490	2.6211	2.105	2.090	2.105	2.066	2.105	124,609	2.0824	-0.75%
2012-06-21	0	2.670	2.660	2.670	2.650	2.700	275,000	734,480	2.6708	2.121	2.113	2.121	2.105	2.145	346,135	2.1219	-0.74%
2012-06-20	0	2.690	2.690	2.720	2.680	2.720	125,000	336,640	2.6931	2.137	2.137	2.161	2.129	2.161	157,334	2.1397	-1.10%
2012-06-19	0	2.720	2.700	2.720	2.700	2.720	139,000	375,910	2.7044	2.161	2.145	2.161	2.145	2.161	174,956	2.1486	-0.37%
2012-06-18	0	2.730	2.710	2.730	2.710	2.760	242,000	661,070	2.7317	2.169	2.153	2.169	2.153	2.193	304,599	2.1703	1.11%
2012-06-15	0	2.700	2.690	2.720	2.690	2.740	146,000	395,880	2.7115	2.145	2.137	2.161	2.137	2.177	183,766	2.1543	0.00%
2012-06-14	0	2.700	2.690	2.700	2.670	2.710	173,000	466,770	2.6981	2.145	2.137	2.145	2.121	2.153	217,750	2.1436	-0.74%
2012-06-13	0	2.720	2.700	2.740	2.700	2.750	164,000	447,790	2.7304	2.161	2.145	2.177	2.145	2.185	206,422	2.1693	0.37%
2012-06-12	0	2.710	2.710	2.740	2.690	2.750	208,000	568,960	2.7354	2.153	2.153	2.177	2.137	2.185	261,804	2.1732	-1.09%
2012-06-11	0	2.740	2.740	2.750	2.700	2.770	304,000	832,600	2.7388	2.177	2.177	2.185	2.145	2.201	382,637	2.1760	1.48%
2012-06-08	0	2.700	2.690	2.700	2.680	2.740	658,000	1,784,240	2.7116	2.145	2.137	2.145	2.129	2.177	828,207	2.1543	0.00%
2012-06-07	0	2.800	2.800	2.810	2.780	2.840	688,000	1,936,800	2.8151	2.145	2.145	2.153	2.130	2.176	898,040	2.1567	1.45%
2012-06-06	0	2.760	2.750	2.760	2.720	2.780	376,000	1,033,480	2.7486	2.114	2.107	2.114	2.084	2.130	490,789	2.1058	1.47%
2012-06-05	0	2.720	2.700	2.720	2.650	2.750	824,000	2,240,700	2.7193	2.084	2.069	2.084	2.030	2.107	1,075,559	2.0833	1.87%
2012-06-04	0	2.670	2.640	2.680	2.640	2.700	365,000	971,160	2.6607	2.046	2.023	2.053	2.023	2.069	476,431	2.0384	-1.84%
2012-06-01	0	2.720	2.680	2.740	2.690	2.760	1,149,000	3,128,670	2.7230	2.084	2.053	2.099	2.061	2.114	1,499,779	2.0861	0.74%
2012-05-31	0	2.700	2.700	2.720	2.510	2.720	498,000	1,311,770	2.6341	2.069	2.069	2.084	1.923	2.084	650,035	2.0180	4.65%
2012-05-30	0	2.580	2.570	2.620	2.580	2.650	419,000	1,091,900	2.6060	1.977	1.969	2.007	1.977	2.030	546,917	1.9965	-2.64%
2012-05-29	0	2.650	2.650	2.660	2.510	2.700	367,000	976,050	2.6595	2.030	2.030	2.038	1.923	2.069	479,042	2.0375	3.11%
2012-05-28	0	2.570	2.560	2.580	2.560	2.660	255,000	663,000	2.6000	1.969	1.961	1.977	1.961	2.038	332,849	1.9919	-2.65%
2012-05-25	0	2.640	2.640	2.690	2.600	2.700	1,137,000	3,013,890	2.6507	2.023	2.023	2.061	1.992	2.069	1,484,115	2.0308	0.00%
2012-05-24	0	2.640	2.610	2.640	2.570	2.650	88,000	230,550	2.6199	2.023	2.000	2.023	1.969	2.030	114,866	2.0071	0.00%
2012-05-23	0	2.640	2.620	2.660	2.580	2.670	471,000	1,235,760	2.6237	2.023	2.007	2.038	1.977	2.046	614,792	2.0100	-0.38%
2012-05-22	0	2.650	2.650	2.670	2.650	2.720	2,198,000	5,870,990	2.6711	2.030	2.030	2.046	2.030	2.084	2,869,028	2.0463	2.71%
2012-05-21	0	2.580	2.570	2.580	2.470	2.580	274,000	696,660	2.5426	1.977	1.969	1.977	1.892	1.977	357,650	1.9479	4.45%
2012-05-18	0	2.470	2.470	2.500	2.470	2.530	987,000	2,463,800	2.4963	1.892	1.892	1.915	1.892	1.938	1,288,322	1.9124	-3.14%
2012-05-17	0	2.550	2.540	2.550	2.500	2.600	567,000	1,454,310	2.5649	1.954	1.946	1.954	1.915	1.992	740,100	1.9650	2.41%
2012-05-16	0	2.490	2.440	2.500	2.430	2.520	719,000	1,772,200	2.4648	1.908	1.869	1.915	1.862	1.931	938,504	1.8883	-1.97%
2012-05-15	0	2.540	2.540	2.570	2.430	2.570	2,100,000	5,258,070	2.5038	1.946	1.946	1.969	1.862	1.969	2,741,110	1.9182	-2.68%
2012-05-14	0	2.610	2.580	2.610	2.580	2.740	954,000	2,528,220	2.6501	2.000	1.977	2.000	1.977	2.099	1,245,247	2.0303	-2.61%
2012-05-11	0	2.680	2.670	2.680	2.660	2.850	1,936,000	5,274,541	2.7245	2.053	2.046	2.053	2.038	2.183	2,527,042	2.0872	-5.63%
2012-05-10	0	2.840	2.830	2.850	2.750	2.880	871,000	2,440,810	2.8023	2.176	2.168	2.183	2.107	2.206	1,136,908	2.1469	1.79%
2012-05-09	0	2.790	2.790	2.800	2.750	2.920	661,000	1,845,320	2.7917	2.137	2.137	2.145	2.107	2.237	862,797	2.1388	-3.46%
2012-05-08	0	2.890	2.880	2.890	2.880	2.930	281,000	813,990	2.8968	2.214	2.206	2.214	2.206	2.245	366,787	2.2192	1.76%
2012-05-07	0	2.840	2.830	2.840	2.830	2.880	385,000	1,099,390	2.8556	2.176	2.168	2.176	2.168	2.206	502,537	2.1877	-2.74%
2012-05-04	0	2.920	2.920	2.950	2.880	2.990	507,000	1,490,910	2.9407	2.237	2.237	2.260	2.206	2.291	661,782	2.2529	-2.34%
2012-05-03	0	2.990	2.960	2.990	2.880	3.030	1,156,000	3,434,490	2.9710	2.291	2.268	2.291	2.206	2.321	1,508,916	2.2761	1.70%
2012-05-02	0	2.940	2.910	2.940	2.820	2.950	1,432,000	4,163,630	2.9076	2.252	2.229	2.252	2.160	2.260	1,869,176	2.2275	5.00%
2012-04-30	0	2.800	2.800	2.810	2.770	2.840	454,000	1,268,970	2.7951	2.145	2.145	2.153	2.122	2.176	592,602	2.1414	1.45%
2012-04-27	0	2.760	2.750	2.760	2.740	2.910	2,121,000	5,945,680	2.8032	2.114	2.107	2.114	2.099	2.229	2,768,521	2.1476	-3.83%
2012-04-26	0	2.870	2.870	2.890	2.830	2.970	1,717,000	4,945,980	2.8806	2.199	2.199	2.214	2.168	2.275	2,241,184	2.2069	-2.71%
2012-04-25	0	2.950	2.950	2.970	2.950	2.980	438,000	1,297,860	2.9632	2.260	2.260	2.275	2.260	2.283	571,717	2.2701	1.03%
2012-04-24	0	2.920	2.910	2.920	2.860	3.020	1,204,000	3,533,394	2.9347	2.237	2.229	2.237	2.191	2.314	1,571,570	2.2483	-3.63%
2012-04-23	0	3.030	3.020	3.030	3.000	3.080	774,000	2,351,250	3.0378	2.321	2.314	2.321	2.298	2.360	1,010,295	2.3273	0.33%
2012-04-20	0	3.020	3.020	3.030	3.000	3.060	363,000	1,094,990	3.0165	2.314	2.314	2.321	2.298	2.344	473,820	2.3110	-0.98%
2012-04-19	0	3.050	3.050	3.060	3.020	3.090	592,000	1,813,640	3.0636	2.337	2.337	2.344	2.314	2.367	772,732	2.3470	0.99%
2012-04-18	0	3.020	2.990	3.030	2.990	3.080	962,000	2,912,330	3.0274	2.314	2.291	2.321	2.291	2.360	1,255,689	2.3193	2.03%
2012-04-17	0	2.960	2.960	2.990	2.950	3.100	954,000	2,860,350	2.9983	2.268	2.268	2.291	2.260	2.375	1,245,247	2.2970	-1.99%
2012-04-16	0	3.020	2.990	3.020	2.970	3.100	1,054,000	3,193,140	3.0295	2.314	2.291	2.314	2.275	2.375	1,375,776	2.3210	-2.58%
2012-04-13	0	3.100	3.080	3.100	2.990	3.170	2,333,000	7,183,650	3.0791	2.375	2.360	2.375	2.291	2.429	3,045,242	2.3590	4.03%
2012-04-12	0	2.980	2.970	2.980	2.940	2.990	806,000	2,395,200	2.9717	2.283	2.275	2.283	2.252	2.291	1,052,064	2.2767	1.02%
2012-04-11	0	2.950	2.950	2.960	2.910	3.020	705,000	2,075,755	2.9443	2.260	2.260	2.268	2.229	2.314	920,230	2.2557	-2.32%
2012-04-10	0	3.020	3.000	3.040	2.930	3.040	485,000	1,446,610	2.9827	2.314	2.298	2.329	2.245	2.329	633,066	2.2851	-0.33%
2012-04-05	0	3.030	3.010	3.040	2.870	3.070	1,804,000	5,377,030	2.9806	2.321	2.306	2.329	2.199	2.352	2,354,744	2.2835	1.68%
2012-04-03	0	2.980	2.940	2.980	2.910	3.000	1,077,000	3,174,220	2.9473	2.283	2.252	2.283	2.229	2.298	1,405,798	2.2579	2.41%
2012-04-02	0	2.910	2.910	2.920	2.870	3.080	2,315,000	6,762,660	2.9212	2.229	2.229	2.237	2.199	2.360	3,021,747	2.2380	-6.13%
2012-03-30	0	3.100	3.090	3.110	3.090	3.220	958,000	3,009,260	3.1412	2.375	2.367	2.383	2.367	2.467	1,250,468	2.4065	-3.13%
2012-03-29	0	3.200	3.190	3.200	3.000	3.240	2,176,000	6,857,400	3.1514	2.452	2.444	2.452	2.298	2.482	2,840,312	2.4143	3.56%
2012-03-28	0	3.090	3.090	3.100	3.080	3.200	3,897,000	12,186,430	3.1271	2.367	2.367	2.375	2.360	2.452	5,086,716	2.3957	-2.52%
2012-03-27	0	3.170	3.170	3.180	2.850	3.220	6,479,000	20,237,980	3.1236	2.429	2.429	2.436	2.183	2.467	8,456,976	2.3931	13.21%
2012-03-26	0	2.800	2.800	2.840	2.730	2.840	958,000	2,686,540	2.8043	2.145	2.145	2.176	2.091	2.176	1,250,468	2.1484	2.94%
2012-03-23	0	2.720	2.720	2.730	2.650	2.760	1,551,000	4,184,050	2.6976	2.084	2.084	2.091	2.030	2.114	2,024,505	2.0667	-1.81%
2012-03-22	0	2.770	2.770	2.780	2.770	2.880	947,000	2,663,600	2.8127	2.122	2.122	2.130	2.122	2.206	1,236,110	2.1548	-2.81%
2012-03-21	0	2.850	2.810	2.850	2.790	2.900	1,665,000	4,709,320	2.8284	2.183	2.153	2.183	2.137	2.222	2,173,308	2.1669	1.79%
2012-03-20	0	2.800	2.790	2.800	2.710	2.900	3,488,000	9,708,312	2.7833	2.145	2.137	2.145	2.076	2.222	4,552,853	2.1324	-1.75%
2012-03-19	0	2.850	2.850	2.870	2.840	3.120	2,874,000	8,512,500	2.9619	2.183	2.183	2.199	2.176	2.390	3,751,404	2.2692	-8.65%
2012-03-16	0	3.120	3.110	3.130	3.040	3.210	2,053,000	6,374,810	3.1051	2.390	2.383	2.398	2.329	2.459	2,679,761	2.3789	-1.27%
2012-03-15	0	3.160	3.160	3.190	3.080	3.220	1,638,000	5,171,640	3.1573	2.421	2.421	2.444	2.360	2.467	2,138,066	2.4188	-1.56%
2012-03-14	0	3.210	3.210	3.220	3.180	3.370	3,201,000	10,571,570	3.3026	2.459	2.459	2.467	2.436	2.582	4,178,234	2.5302	-2.13%
2012-03-13	0	3.280	3.280	3.290	3.250	3.380	3,065,000	10,092,560	3.2928	2.513	2.513	2.521	2.490	2.589	4,000,715	2.5227	2.18%
2012-03-12	0	3.210	3.210	3.220	3.180	3.380	2,322,000	7,578,370	3.2637	2.459	2.459	2.467	2.436	2.589	3,030,884	2.5004	-4.46%
2012-03-09	0	3.360	3.360	3.380	3.190	3.380	3,979,000	12,983,660	3.2630	2.574	2.574	2.589	2.444	2.589	5,193,750	2.4999	6.67%
2012-03-08	0	3.150	3.140	3.170	3.100	3.180	1,660,000	5,218,940	3.1439	2.413	2.406	2.429	2.375	2.436	2,166,782	2.4086	2.61%
2012-03-07	0	3.070	3.040	3.070	2.910	3.160	5,586,000	17,109,570	3.0629	2.352	2.329	2.352	2.229	2.421	7,291,352	2.3466	-4.36%
2012-03-06	0	3.210	3.200	3.210	3.180	3.470	5,213,000	17,001,920	3.2614	2.459	2.452	2.459	2.436	2.658	6,804,479	2.4986	-6.69%
2012-03-05	0	3.440	3.430	3.450	3.230	3.470	10,190,000	34,396,770	3.3755	2.635	2.628	2.643	2.475	2.658	13,300,909	2.5860	7.50%
2012-03-02	0	3.200	3.170	3.200	3.100	3.230	6,012,000	19,111,940	3.1790	2.452	2.429	2.452	2.375	2.475	7,847,406	2.4354	3.23%
2012-03-01	0	3.100	3.090	3.100	3.080	3.200	2,174,000	6,785,450	3.1212	2.375	2.367	2.375	2.360	2.452	2,837,701	2.3912	-2.21%
2012-02-29	0	3.170	3.160	3.200	3.160	3.250	3,446,000	11,021,845	3.1984	2.429	2.421	2.452	2.421	2.490	4,498,031	2.4504	-2.46%
2012-02-28	0	3.250	3.240	3.250	3.110	3.250	3,263,000	10,481,160	3.2121	2.490	2.482	2.490	2.383	2.490	4,259,162	2.4609	2.20%
2012-02-27	0	3.180	3.170	3.180	3.110	3.360	5,613,000	18,068,960	3.2191	2.436	2.429	2.436	2.383	2.574	7,326,595	2.4662	-2.75%
2012-02-24	0	3.270	3.270	3.280	3.190	3.370	4,070,000	13,333,000	3.2759	2.505	2.505	2.513	2.444	2.582	5,312,532	2.5097	-0.30%
2012-02-23	0	3.280	3.280	3.290	3.140	3.390	9,002,000	29,312,810	3.2563	2.513	2.513	2.521	2.406	2.597	11,750,224	2.4947	4.13%
2012-02-22	0	3.150	3.150	3.160	2.730	3.150	10,108,000	30,462,300	3.0137	2.413	2.413	2.421	2.091	2.413	13,193,875	2.3088	12.90%
2012-02-21	0	2.790	2.770	2.800	2.720	2.830	2,107,000	5,819,610	2.7620	2.137	2.122	2.145	2.084	2.168	2,750,247	2.1160	0.00%
2012-02-20	0	2.790	2.780	2.810	2.770	2.910	3,652,000	10,453,510	2.8624	2.137	2.130	2.153	2.122	2.229	4,766,920	2.1929	-1.41%
2012-02-17	0	2.830	2.830	2.840	2.790	2.930	3,168,000	8,997,150	2.8400	2.168	2.168	2.176	2.137	2.245	4,135,160	2.1758	-1.05%
2012-02-16	0	2.860	2.840	2.860	2.820	2.950	4,241,000	12,215,090	2.8802	2.191	2.176	2.191	2.160	2.260	5,535,736	2.2066	-1.38%
2012-02-15	0	2.900	2.890	2.910	2.810	2.920	8,559,000	24,534,650	2.8665	2.222	2.214	2.229	2.153	2.237	11,171,980	2.1961	3.20%
2012-02-14	0	2.810	2.810	2.820	2.620	2.820	9,366,000	25,743,300	2.7486	2.153	2.153	2.160	2.007	2.160	12,225,349	2.1057	4.46%
2012-02-13	0	2.690	2.680	2.690	2.480	2.700	4,164,000	10,853,180	2.6064	2.061	2.053	2.061	1.900	2.069	5,435,229	1.9968	7.17%
2012-02-10	0	2.510	2.490	2.510	2.490	2.700	6,693,000	17,419,300	2.6026	1.923	1.908	1.923	1.908	2.069	8,736,308	1.9939	-2.33%
2012-02-09	0	2.570	2.560	2.570	2.480	2.630	5,132,000	13,239,150	2.5797	1.969	1.961	1.969	1.900	2.015	6,698,750	1.9764	1.98%
2012-02-08	0	2.520	2.530	2.540	2.350	2.550	5,322,000	13,092,220	2.4600	1.931	1.938	1.946	1.800	1.954	6,946,755	1.8847	7.23%
2012-02-07	0	2.350	2.340	2.350	2.280	2.440	5,312,000	12,602,330	2.3724	1.800	1.793	1.800	1.747	1.869	6,933,702	1.8175	-2.08%
2012-02-06	0	2.400	2.390	2.410	2.360	2.510	9,382,000	22,814,950	2.4318	1.839	1.831	1.846	1.808	1.923	12,246,234	1.8630	2.56%
2012-02-03	0	2.340	2.320	2.340	2.210	2.350	4,270,000	9,767,130	2.2874	1.793	1.777	1.793	1.693	1.800	5,573,590	1.7524	5.41%
2012-02-02	0	2.220	2.210	2.220	2.180	2.230	1,726,000	3,815,120	2.2104	1.701	1.693	1.701	1.670	1.708	2,252,931	1.6934	2.78%
2012-02-01	0	2.160	2.150	2.160	2.150	2.210	902,000	1,970,105	2.1842	1.655	1.647	1.655	1.647	1.693	1,177,372	1.6733	0.00%
2012-01-31	0	2.160	2.150	2.160	2.140	2.200	896,000	1,942,670	2.1682	1.655	1.647	1.655	1.639	1.685	1,169,540	1.6611	0.00%
2012-01-30	0	2.160	2.150	2.160	2.100	2.190	770,000	1,662,410	2.1590	1.655	1.647	1.655	1.609	1.678	1,005,074	1.6540	-1.37%
2012-01-27	0	2.190	2.190	2.200	2.180	2.250	1,440,000	3,200,440	2.2225	1.678	1.678	1.685	1.670	1.724	1,879,618	1.7027	-0.90%
2012-01-26	0	2.210	2.210	2.220	2.180	2.240	2,371,000	5,239,280	2.2097	1.693	1.693	1.701	1.670	1.716	3,094,843	1.6929	2.79%
2012-01-20	0	2.150	2.140	2.150	2.100	2.160	1,312,685	2,807,490	2.1387	1.647	1.639	1.647	1.609	1.655	1,713,435	1.6385	-0.46%
2012-01-19	0	2.160	2.150	2.160	2.100	2.160	2,310,000	4,918,060	2.1290	1.655	1.647	1.655	1.609	1.655	3,015,221	1.6311	3.85%
2012-01-18	0	2.080	2.080	2.090	2.060	2.090	524,000	1,086,280	2.0731	1.594	1.594	1.601	1.578	1.601	683,972	1.5882	0.00%
2012-01-17	0	2.080	2.070	2.080	1.990	2.090	1,196,000	2,455,850	2.0534	1.594	1.586	1.594	1.525	1.601	1,561,127	1.5731	4.52%
2012-01-16	0	1.990	2.000	2.010	1.980	2.060	737,000	1,483,860	2.0134	1.525	1.532	1.540	1.517	1.578	961,999	1.5425	-3.86%
2012-01-13	0	2.070	2.060	2.070	2.050	2.140	1,610,000	3,348,320	2.0797	1.586	1.578	1.586	1.571	1.639	2,101,517	1.5933	-2.82%
2012-01-12	0	2.130	2.130	2.140	2.070	2.150	1,295,000	2,742,280	2.1176	1.632	1.632	1.639	1.586	1.647	1,690,351	1.6223	1.91%
2012-01-11	0	2.090	2.070	2.090	2.050	2.130	774,000	1,611,271	2.0817	1.601	1.586	1.601	1.571	1.632	1,010,295	1.5949	0.97%
2012-01-10	0	2.070	2.060	2.070	1.980	2.070	2,167,000	4,396,600	2.0289	1.586	1.578	1.586	1.517	1.586	2,828,564	1.5544	1.47%
2012-01-09	0	2.040	2.040	2.050	1.990	2.040	167,000	336,430	2.0146	1.563	1.563	1.571	1.525	1.563	217,983	1.5434	0.99%
2012-01-06	0	2.020	2.010	2.020	1.920	2.060	972,000	1,939,690	1.9956	1.548	1.540	1.548	1.471	1.578	1,268,742	1.5288	-1.46%
2012-01-05	0	2.050	2.050	2.060	2.050	2.120	545,000	1,132,480	2.0779	1.571	1.571	1.578	1.571	1.624	711,383	1.5919	-2.38%
2012-01-04	0	2.100	2.090	2.120	2.090	2.150	379,000	800,550	2.1123	1.609	1.601	1.624	1.601	1.647	494,705	1.6182	-1.41%
2012-01-03	0	2.130	2.120	2.130	2.120	2.180	613,000	1,314,950	2.1451	1.632	1.624	1.632	1.624	1.670	800,143	1.6434	0.00%
2011-12-30	0	2.130	2.130	2.140	2.120	2.240	753,000	1,622,370	2.1545	1.632	1.632	1.639	1.624	1.716	982,884	1.6506	-2.29%
2011-12-29	0	2.180	2.160	2.180	2.110	2.200	995,000	2,158,140	2.1690	1.670	1.655	1.670	1.616	1.685	1,298,764	1.6617	1.87%
2011-12-28	0	2.140	2.120	2.150	2.050	2.150	1,110,000	2,347,098	2.1145	1.639	1.624	1.647	1.571	1.647	1,448,872	1.6199	3.38%
2011-12-23	0	2.070	2.060	2.070	2.050	2.080	394,000	814,590	2.0675	1.586	1.578	1.586	1.571	1.594	514,284	1.5839	2.99%
2011-12-22	0	2.010	2.010	2.030	2.010	2.060	251,000	508,160	2.0245	1.540	1.540	1.555	1.540	1.578	327,628	1.5510	-0.99%
2011-12-21	0	2.030	2.020	2.040	1.990	2.040	759,000	1,535,360	2.0229	1.555	1.548	1.563	1.525	1.563	990,715	1.5497	2.53%
2011-12-20	0	1.980	1.980	1.990	1.970	2.030	584,000	1,168,800	2.0014	1.517	1.517	1.525	1.509	1.555	762,290	1.5333	-0.50%
2011-12-19	0	1.990	1.980	2.020	1.970	2.020	1,362,000	2,716,090	1.9942	1.525	1.517	1.548	1.509	1.548	1,777,805	1.5278	-1.49%
2011-12-16	0	2.020	2.020	2.030	1.970	2.040	771,000	1,546,720	2.0061	1.548	1.548	1.555	1.509	1.563	1,006,379	1.5369	1.00%
2011-12-15	0	2.000	1.990	2.000	1.940	2.010	1,961,000	3,882,780	1.9800	1.532	1.525	1.532	1.486	1.540	2,559,674	1.5169	-1.96%
2011-12-14	0	2.040	2.030	2.040	2.030	2.080	1,572,000	3,239,580	2.0608	1.563	1.555	1.563	1.555	1.594	2,051,916	1.5788	-0.97%
2011-12-13	0	2.060	2.050	2.060	2.040	2.100	1,635,000	3,366,170	2.0588	1.578	1.571	1.578	1.563	1.609	2,134,150	1.5773	-0.96%
2011-12-12	0	2.080	2.080	2.090	2.070	2.200	3,278,000	7,030,650	2.1448	1.594	1.594	1.601	1.586	1.685	4,278,742	1.6432	-1.42%
2011-12-09	0	2.110	2.100	2.110	2.090	2.150	3,328,000	7,028,190	2.1118	1.616	1.609	1.616	1.601	1.647	4,344,006	1.6179	-2.76%
2011-12-08	0	2.170	2.160	2.170	2.060	2.220	7,558,000	16,347,800	2.1630	1.662	1.655	1.662	1.578	1.701	9,865,384	1.6571	2.84%
2011-12-07	0	2.110	2.100	2.110	1.960	2.110	10,721,000	21,869,930	2.0399	1.616	1.609	1.616	1.502	1.616	13,994,018	1.5628	9.90%
2011-12-06	0	1.920	1.910	1.930	1.910	2.000	8,188,000	15,981,810	1.9519	1.471	1.463	1.479	1.463	1.532	10,687,717	1.4953	0.00%
2011-12-05	0	1.920	1.920	1.930	1.900	2.050	5,152,000	10,066,080	1.9538	1.471	1.471	1.479	1.456	1.571	6,724,856	1.4968	-7.25%
2011-12-02	0	2.070	2.060	2.070	2.030	2.130	2,744,000	5,657,947	2.0619	1.586	1.578	1.586	1.555	1.632	3,581,717	1.5797	-2.82%
2011-12-01	0	2.130	2.120	2.130	2.110	2.250	5,353,000	11,569,820	2.1614	1.632	1.624	1.632	1.616	1.724	6,987,219	1.6559	0.95%
2011-11-30	0	2.110	2.090	2.120	2.050	2.190	2,102,000	4,422,090	2.1038	1.616	1.601	1.624	1.571	1.678	2,743,720	1.6117	-4.95%
2011-11-29	0	2.220	2.210	2.240	2.140	2.250	2,296,000	5,058,975	2.2034	1.701	1.693	1.716	1.639	1.724	2,996,947	1.6880	1.37%
2011-11-28	0	2.190	2.180	2.200	2.140	2.220	1,062,000	2,313,130	2.1781	1.678	1.670	1.685	1.639	1.701	1,386,218	1.6687	2.34%
2011-11-25	0	2.140	2.130	2.150	2.130	2.160	613,000	1,313,950	2.1435	1.639	1.632	1.647	1.632	1.655	800,143	1.6421	-2.28%
2011-11-24	0	2.190	2.190	2.200	2.160	2.260	1,095,000	2,417,980	2.2082	1.678	1.678	1.685	1.655	1.731	1,429,293	1.6917	0.46%
2011-11-23	0	2.180	2.180	2.190	2.160	2.290	1,780,000	3,904,100	2.1933	1.670	1.670	1.678	1.655	1.754	2,323,417	1.6803	-4.80%
2011-11-22	0	2.290	2.300	2.310	2.200	2.300	1,532,000	3,446,060	2.2494	1.754	1.762	1.770	1.685	1.762	1,999,705	1.7233	0.88%
2011-11-21	0	2.270	2.260	2.270	2.200	2.350	1,640,000	3,701,780	2.2572	1.739	1.731	1.739	1.685	1.800	2,140,676	1.7293	-3.81%
2011-11-18	0	2.360	2.350	2.370	2.330	2.400	2,227,000	5,254,260	2.3593	1.808	1.800	1.816	1.785	1.839	2,906,882	1.8075	-3.67%
2011-11-17	0	2.450	2.450	2.460	2.400	2.480	1,419,000	3,467,390	2.4435	1.877	1.877	1.885	1.839	1.900	1,852,207	1.8720	-1.61%
2011-11-16	0	2.490	2.470	2.510	2.400	2.570	3,460,000	8,535,890	2.4670	1.908	1.892	1.923	1.839	1.969	4,516,305	1.8900	-3.11%
2011-11-15	0	2.570	2.540	2.570	2.520	2.650	2,451,000	6,307,770	2.5735	1.969	1.946	1.969	1.931	2.030	3,199,267	1.9716	-3.02%
2011-11-14	0	2.650	2.640	2.650	2.630	2.720	4,208,000	11,178,290	2.6564	2.030	2.023	2.030	2.015	2.084	5,492,662	2.0351	3.52%
2011-11-11	0	2.560	2.560	2.570	2.530	2.630	3,479,000	8,988,010	2.5835	1.961	1.961	1.969	1.938	2.015	4,541,105	1.9793	1.19%
2011-11-10	0	2.530	2.520	2.540	2.500	2.690	5,916,000	15,265,410	2.5804	1.938	1.931	1.946	1.915	2.061	7,722,098	1.9768	-8.33%
2011-11-09	0	2.760	2.750	2.760	2.720	2.980	12,434,000	35,582,550	2.8617	2.114	2.107	2.114	2.084	2.283	16,229,980	2.1924	-3.50%
2011-11-08	0	2.860	2.850	2.860	2.720	2.900	8,467,000	24,109,140	2.8474	2.191	2.183	2.191	2.084	2.222	11,051,893	2.1814	6.32%
2011-11-07	0	2.690	2.680	2.690	2.630	2.850	3,425,000	9,515,540	2.7783	2.061	2.053	2.061	2.015	2.183	4,470,619	2.1285	1.13%
2011-11-04	0	2.660	2.660	2.670	2.640	2.730	3,451,000	9,225,565	2.6733	2.038	2.038	2.046	2.023	2.091	4,504,557	2.0481	2.70%
2011-11-03	0	2.590	2.590	2.600	2.560	2.790	2,831,000	7,551,999	2.6676	1.984	1.984	1.992	1.961	2.137	3,695,277	2.0437	-4.07%
2011-11-02	0	2.700	2.690	2.700	2.520	2.770	4,193,000	11,049,330	2.6352	2.069	2.061	2.069	1.931	2.122	5,473,082	2.0188	-2.53%
2011-11-01	0	2.770	2.760	2.770	2.680	2.940	2,239,000	6,313,730	2.8199	2.122	2.114	2.122	2.053	2.252	2,922,545	2.1604	-4.81%
2011-10-31	0	2.910	2.910	2.920	2.590	3.030	3,632,000	10,495,500	2.8897	2.229	2.229	2.237	1.984	2.321	4,740,815	2.2139	14.57%
2011-10-28	0	2.540	2.540	2.580	2.500	2.810	4,016,000	10,615,400	2.6433	1.946	1.946	1.977	1.915	2.153	5,242,046	2.0250	-5.58%
2011-10-27	0	2.690	2.690	2.700	2.380	2.700	3,457,000	9,048,140	2.6173	2.061	2.061	2.069	1.823	2.069	4,512,389	2.0052	13.03%
2011-10-26	0	2.380	2.380	2.390	2.230	2.440	2,229,000	5,242,368	2.3519	1.823	1.823	1.831	1.708	1.869	2,909,492	1.8018	1.71%
2011-10-25	0	2.340	2.340	2.350	2.290	2.420	2,029,000	4,748,450	2.3403	1.793	1.793	1.800	1.754	1.854	2,648,434	1.7929	0.43%
2011-10-24	0	2.330	2.330	2.340	2.280	2.400	3,525,000	8,267,620	2.3454	1.785	1.785	1.793	1.747	1.839	4,601,148	1.7969	4.48%
2011-10-21	0	2.230	2.230	2.250	2.120	2.330	4,198,000	9,530,690	2.2703	1.708	1.708	1.724	1.624	1.785	5,479,609	1.7393	4.69%
2011-10-20	0	2.130	2.120	2.150	2.120	2.200	298,315	643,246	2.1563	1.632	1.624	1.647	1.624	1.685	389,388	1.6519	-3.18%
2011-10-19	0	2.200	2.200	2.210	2.120	2.250	4,836,000	10,590,910	2.1900	1.685	1.685	1.693	1.624	1.724	6,312,384	1.6778	4.27%
2011-10-18	0	2.110	2.100	2.110	2.100	2.260	1,131,000	2,422,090	2.1415	1.616	1.609	1.616	1.609	1.731	1,476,283	1.6407	-9.44%
2011-10-17	0	2.330	2.310	2.330	2.240	2.370	662,001	1,521,652	2.2986	1.785	1.770	1.785	1.716	1.816	864,104	1.7610	5.43%
2011-10-14	0	2.210	2.210	2.260	2.190	2.430	1,085,000	2,444,430	2.2529	1.693	1.693	1.731	1.678	1.862	1,416,240	1.7260	-9.05%
2011-10-13	0	2.430	2.390	2.420	2.190	2.450	3,371,500	7,936,155	2.3539	1.862	1.831	1.854	1.678	1.877	4,400,786	1.8033	5.65%
2011-10-12	0	2.300	2.300	2.320	2.050	2.330	2,134,000	4,786,900	2.2432	1.762	1.762	1.777	1.571	1.785	2,785,490	1.7185	11.65%
2011-10-11	0	2.060	2.030	2.060	1.940	2.180	1,549,010	3,206,221	2.0699	1.578	1.555	1.578	1.486	1.670	2,021,908	1.5857	7.29%
2011-10-10	0	1.920	1.890	1.920	1.820	1.920	201,000	382,240	1.9017	1.471	1.448	1.471	1.394	1.471	262,363	1.4569	0.00%
2011-10-07	0	1.920	1.910	1.940	1.860	1.950	571,000	1,089,630	1.9083	1.471	1.463	1.486	1.425	1.494	745,321	1.4620	5.49%
2011-10-06	0	1.820	1.820	1.870	1.800	1.900	550,000	1,004,540	1.8264	1.394	1.394	1.433	1.379	1.456	717,910	1.3993	5.20%
2011-10-04	0	1.730	1.730	1.780	1.730	1.900	395,000	714,640	1.8092	1.325	1.325	1.364	1.325	1.456	515,590	1.3861	-4.95%
2011-10-03	0	1.820	1.820	1.880	1.820	1.900	210,000	386,420	1.8401	1.394	1.394	1.440	1.394	1.456	274,111	1.4097	-7.14%
2011-09-30	0	1.960	1.930	1.970	1.900	1.960	420,000	808,840	1.9258	1.502	1.479	1.509	1.456	1.502	548,222	1.4754	1.03%
2011-09-28	0	1.940	1.910	1.970	1.900	2.060	1,429,000	2,837,360	1.9856	1.486	1.463	1.509	1.456	1.578	1,865,260	1.5212	0.52%
2011-09-27	0	1.930	1.880	1.930	1.850	1.930	710,000	1,350,270	1.9018	1.479	1.440	1.479	1.417	1.479	926,756	1.4570	7.22%
2011-09-26	0	1.800	1.790	1.820	1.690	1.900	2,453,000	4,442,900	1.8112	1.379	1.371	1.394	1.295	1.456	3,201,877	1.3876	-1.64%
2011-09-23	0	1.830	1.820	1.830	1.770	1.900	1,575,000	2,879,070	1.8280	1.402	1.394	1.402	1.356	1.456	2,055,832	1.4004	-5.18%
2011-09-22	0	1.930	1.930	1.980	1.920	2.030	2,028,000	4,022,350	1.9834	1.479	1.479	1.517	1.471	1.555	2,647,129	1.5195	-8.10%
2011-09-21	0	2.100	2.090	2.120	2.000	2.100	335,000	692,540	2.0673	1.609	1.601	1.624	1.532	1.609	437,272	1.5838	0.00%
2011-09-20	0	2.100	2.100	2.110	2.090	2.150	2,078,500	4,389,820	2.1120	1.609	1.609	1.616	1.601	1.647	2,713,046	1.6180	-4.55%
2011-09-19	0	2.200	2.200	2.210	2.160	2.230	1,320,000	2,896,850	2.1946	1.685	1.685	1.693	1.655	1.708	1,722,983	1.6813	-2.65%
2011-09-16	0	2.260	2.250	2.280	2.170	2.300	2,291,000	5,148,110	2.2471	1.731	1.724	1.747	1.662	1.762	2,990,420	1.7215	4.63%
2011-09-15	0	2.160	2.150	2.180	2.150	2.240	1,327,000	2,905,900	2.1898	1.655	1.647	1.670	1.647	1.716	1,732,120	1.6777	0.00%
2011-09-14	0	2.160	2.150	2.160	2.090	2.290	1,523,000	3,259,300	2.1401	1.655	1.647	1.655	1.601	1.754	1,987,957	1.6395	-2.26%
2011-09-12	0	2.210	2.230	2.240	2.140	2.320	1,635,000	3,604,560	2.2046	1.693	1.708	1.716	1.639	1.777	2,134,150	1.6890	-4.74%
2011-09-09	0	2.320	2.310	2.330	2.250	2.350	2,321,000	5,352,600	2.3062	1.777	1.770	1.785	1.724	1.800	3,029,579	1.7668	0.87%
2011-09-08	0	2.300	2.290	2.300	2.200	2.360	2,873,000	6,563,620	2.2846	1.762	1.754	1.762	1.685	1.808	3,750,099	1.7503	-1.71%
2011-09-07	0	2.340	2.330	2.350	2.270	2.350	1,412,000	3,286,650	2.3277	1.793	1.785	1.800	1.739	1.800	1,843,070	1.7832	0.00%
2011-09-06	0	2.340	2.290	2.340	2.260	2.400	2,597,000	6,002,080	2.3112	1.793	1.754	1.793	1.731	1.839	3,389,839	1.7706	-2.90%
2011-09-05	0	2.410	2.400	2.430	2.400	2.540	9,315,000	22,895,650	2.4579	1.846	1.839	1.862	1.839	1.946	12,158,779	1.8831	-7.31%
2011-09-02	0	2.600	2.570	2.600	2.450	2.680	6,825,000	17,544,480	2.5706	1.992	1.969	1.992	1.877	2.053	8,908,607	1.9694	0.00%
2011-09-01	0	2.600	2.590	2.600	2.390	2.710	21,703,700	54,708,835	2.5207	1.992	1.984	1.992	1.831	2.076	28,329,630	1.9312	9.24%
2011-08-31	0	2.380	2.380	2.400	2.360	2.420	3,007,730	7,208,358	2.3966	1.823	1.823	1.839	1.808	1.854	3,925,961	1.8361	-0.83%
2011-08-30	0	2.400	2.390	2.400	2.320	2.450	2,660,000	6,387,920	2.4015	1.839	1.831	1.839	1.777	1.877	3,472,072	1.8398	0.42%
2011-08-29	0	2.390	2.370	2.390	2.330	2.610	6,377,000	15,343,160	2.4060	1.831	1.816	1.831	1.785	2.000	8,323,836	1.8433	-4.02%
2011-08-26	0	2.490	2.480	2.500	2.400	2.750	6,193,000	16,017,196	2.5863	1.908	1.900	1.915	1.839	2.107	8,083,663	1.9814	-4.60%
2011-08-25	0	2.610	2.580	2.610	2.570	2.630	3,218,000	8,400,150	2.6104	2.000	1.977	2.000	1.969	2.015	4,200,424	1.9998	-0.38%
2011-08-24	0	2.620	2.580	2.620	2.570	2.740	1,479,000	3,876,470	2.6210	2.007	1.977	2.007	1.969	2.099	1,930,524	2.0080	0.00%
2011-08-23	0	2.620	2.610	2.630	2.550	2.630	2,316,000	6,046,930	2.6109	2.007	2.000	2.015	1.954	2.015	3,023,052	2.0003	0.00%
2011-08-22	0	2.620	2.610	2.620	2.440	2.690	2,299,000	5,910,790	2.5710	2.007	2.000	2.007	1.869	2.061	3,000,862	1.9697	-1.13%
2011-08-19	0	2.650	2.650	2.660	2.560	2.700	2,671,000	7,041,520	2.6363	2.030	2.030	2.038	1.961	2.069	3,486,430	2.0197	-4.68%
2011-08-18	0	2.780	2.770	2.810	2.750	2.970	2,681,000	7,584,170	2.8289	2.130	2.122	2.153	2.107	2.275	3,499,483	2.1672	-5.12%
2011-08-17	0	2.930	2.930	2.960	2.920	3.060	1,414,000	4,243,190	3.0008	2.245	2.245	2.268	2.237	2.344	1,845,681	2.2990	-1.68%
2011-08-16	0	2.980	2.970	2.980	2.950	3.080	2,239,000	6,772,430	3.0248	2.283	2.275	2.283	2.260	2.360	2,922,545	2.3173	-1.65%
2011-08-15	0	3.030	3.020	3.040	3.000	3.150	1,857,000	5,698,832	3.0688	2.321	2.314	2.329	2.298	2.413	2,423,924	2.3511	-1.30%
2011-08-12	0	3.070	3.080	3.100	3.000	3.270	2,066,000	6,426,860	3.1108	2.352	2.360	2.375	2.298	2.505	2,696,730	2.3832	-4.66%
2011-08-11	0	3.220	3.220	3.240	3.160	3.280	1,008,000	3,250,350	3.2246	2.467	2.467	2.482	2.421	2.513	1,315,733	2.4704	-2.72%
2011-08-10	0	3.310	3.300	3.330	3.300	3.500	1,272,000	4,262,930	3.3514	2.536	2.528	2.551	2.528	2.681	1,660,329	2.5675	1.85%
2011-08-09	0	3.250	3.250	3.270	3.050	3.550	2,214,000	7,148,870	3.2289	2.490	2.490	2.505	2.337	2.720	2,889,913	2.4737	-5.25%
2011-08-08	0	3.430	3.420	3.450	3.090	3.480	1,875,000	6,162,750	3.2868	2.628	2.620	2.643	2.367	2.666	2,447,419	2.5181	-2.83%
2011-08-05	0	3.530	3.520	3.600	3.500	3.750	1,690,000	6,054,460	3.5825	2.704	2.697	2.758	2.681	2.873	2,205,941	2.7446	-9.95%
2011-08-04	0	3.920	3.940	3.950	3.890	3.990	433,000	1,696,150	3.9172	3.003	3.018	3.026	2.980	3.057	565,191	3.0010	0.51%
2011-08-03	0	3.900	3.840	3.920	3.790	3.950	2,263,000	8,670,080	3.8312	2.988	2.942	3.003	2.904	3.026	2,953,872	2.9352	-1.52%
2011-08-02	0	3.960	3.960	3.970	3.950	4.010	1,440,000	5,709,620	3.9650	3.034	3.034	3.041	3.026	3.072	1,879,618	3.0376	-1.25%
2011-08-01	0	4.010	4.000	4.020	3.980	4.100	2,518,000	10,108,380	4.0144	3.072	3.064	3.080	3.049	3.141	3,286,721	3.0755	-2.67%
2011-07-29	0	4.120	4.110	4.140	4.030	4.240	1,246,000	5,138,160	4.1237	3.156	3.149	3.172	3.087	3.248	1,626,392	3.1592	-2.14%
2011-07-28	0	4.210	4.200	4.230	4.150	4.300	2,385,000	10,081,610	4.2271	3.225	3.218	3.241	3.179	3.294	3,113,117	3.2384	-2.09%
2011-07-27	0	4.300	4.300	4.310	4.110	4.310	3,368,000	14,235,880	4.2268	3.294	3.294	3.302	3.149	3.302	4,396,218	3.2382	2.87%
2011-07-26	0	4.180	4.180	4.190	4.030	4.210	2,642,000	10,850,560	4.1069	3.202	3.202	3.210	3.087	3.225	3,448,577	3.1464	2.20%
2011-07-25	0	4.090	4.090	4.100	4.000	4.130	1,381,000	5,581,500	4.0416	3.133	3.133	3.141	3.064	3.164	1,802,606	3.0964	-1.21%
2011-07-22	0	4.140	4.130	4.140	4.070	4.170	2,418,000	9,929,090	4.1063	3.172	3.164	3.172	3.118	3.195	3,156,192	3.1459	1.47%
2011-07-21	0	4.080	4.070	4.080	3.930	4.140	4,909,000	19,830,130	4.0395	3.126	3.118	3.126	3.011	3.172	6,407,670	3.0947	-0.24%
2011-07-20	0	4.090	4.100	4.110	4.000	4.280	19,190,000	79,037,315	4.1187	3.133	3.141	3.149	3.064	3.279	25,048,522	3.1554	2.25%
2011-07-19	0	4.000	3.980	4.000	3.920	4.530	9,560,000	38,869,310	4.0658	3.064	3.049	3.064	3.003	3.470	12,478,576	3.1149	-13.04%
2011-07-18	0	4.600	4.580	4.600	4.480	4.750	2,534,000	11,685,140	4.6113	3.524	3.509	3.524	3.432	3.639	3,307,606	3.5328	-0.22%
2011-07-15	0	4.610	4.610	4.650	4.520	5.030	6,365,000	30,162,835	4.7389	3.532	3.532	3.562	3.463	3.854	8,308,173	3.6305	-8.17%
2011-07-14	0	5.020	5.020	5.030	4.910	5.130	1,797,000	8,959,770	4.9860	3.846	3.846	3.854	3.762	3.930	2,345,607	3.8198	0.40%
2011-07-13	0	5.000	4.980	5.000	4.930	5.340	7,849,000	39,924,240	5.0865	3.831	3.815	3.831	3.777	4.091	10,245,224	3.8969	-2.34%
2011-07-12	0	5.120	5.150	5.180	4.980	5.400	6,978,000	35,877,360	5.1415	3.922	3.945	3.968	3.815	4.137	9,108,316	3.9390	-6.91%
2011-07-11	0	5.500	5.490	5.500	5.450	6.450	11,818,009	66,564,396	5.6325	4.214	4.206	4.214	4.175	4.941	15,425,933	4.3151	-15.90%
2011-07-08	0	6.540	6.530	6.580	6.520	7.230	2,748,000	18,539,300	6.7465	5.010	5.003	5.041	4.995	5.539	3,586,938	5.1686	-9.42%
2011-07-07	0	7.220	7.200	7.260	7.120	7.400	917,000	6,669,570	7.2732	5.531	5.516	5.562	5.455	5.669	1,196,951	5.5721	2.41%
2011-07-06	0	7.050	7.050	7.060	6.950	7.130	1,618,000	11,369,030	7.0266	5.401	5.401	5.409	5.324	5.462	2,111,960	5.3832	-0.14%
2011-07-05	0	7.060	7.030	7.090	7.030	7.240	964,000	6,848,220	7.1040	5.409	5.386	5.432	5.386	5.547	1,258,300	5.4424	0.14%
2011-07-04	0	7.050	7.040	7.060	7.000	7.130	650,000	4,582,410	7.0499	5.401	5.393	5.409	5.363	5.462	848,439	5.4010	0.57%
2011-06-30	0	7.010	7.010	7.060	6.960	7.100	955,000	6,707,930	7.0240	5.370	5.370	5.409	5.332	5.439	1,246,552	5.3812	0.29%
2011-06-29	0	6.990	6.910	6.990	6.980	7.000	387,000	2,704,960	6.9896	5.355	5.294	5.355	5.347	5.363	505,147	5.3548	0.14%
2011-06-28	0	6.980	6.940	6.980	6.940	7.000	670,730	4,687,910	6.9893	5.347	5.317	5.347	5.317	5.363	875,497	5.3546	-0.29%
2011-06-27	0	7.000	6.980	7.000	6.970	7.020	611,000	4,274,470	6.9959	5.363	5.347	5.363	5.340	5.378	797,532	5.3596	0.00%
2011-06-24	0	7.000	6.990	7.000	6.990	7.080	1,212,000	8,488,250	7.0035	5.363	5.355	5.363	5.355	5.424	1,582,012	5.3655	-0.71%
2011-06-23	0	7.050	7.050	7.060	6.940	7.020	581,000	4,061,480	6.9905	5.401	5.401	5.409	5.317	5.378	758,374	5.3555	-0.14%
2011-06-22	0	7.060	7.000	7.180	6.790	7.100	755,000	5,266,350	6.9753	5.409	5.363	5.501	5.202	5.439	985,494	5.3439	4.28%
2011-06-21	0	6.770	6.800	6.870	6.770	6.900	375,000	2,562,970	6.8346	5.187	5.210	5.263	5.187	5.286	489,484	5.2361	-1.88%
2011-06-20	0	6.900	6.900	6.950	6.900	7.050	723,000	5,042,470	6.9744	5.286	5.286	5.324	5.286	5.401	943,725	5.3432	-1.00%
2011-06-17	0	6.970	6.990	7.000	6.970	7.110	823,000	5,824,794	7.0775	5.340	5.355	5.363	5.340	5.447	1,074,254	5.4222	-1.97%
2011-06-16	0	7.110	7.080	7.110	7.060	7.190	864,000	6,172,160	7.1437	5.447	5.424	5.447	5.409	5.508	1,127,771	5.4729	-0.70%
2011-06-15	0	7.160	7.160	7.240	7.120	7.300	678,000	4,892,370	7.2159	5.485	5.485	5.547	5.455	5.593	884,987	5.5282	-1.78%
2011-06-14	0	7.290	7.270	7.300	7.140	7.540	569,142	4,156,860	7.3037	5.585	5.570	5.593	5.470	5.776	742,896	5.5955	1.39%
2011-06-13	0	7.190	7.150	7.190	7.120	7.270	767,000	5,513,870	7.1889	5.508	5.478	5.508	5.455	5.570	1,001,158	5.5075	-0.96%
2011-06-10	0	7.260	7.230	7.260	7.200	7.380	440,000	3,195,480	7.2625	5.562	5.539	5.562	5.516	5.654	574,328	5.5639	-0.55%
2011-06-09	0	7.300	7.260	7.300	7.150	7.350	523,000	3,805,670	7.2766	5.593	5.562	5.593	5.478	5.631	682,667	5.5747	0.55%
2011-06-08	0	7.260	7.260	7.330	7.150	7.410	409,000	2,995,250	7.3233	5.562	5.562	5.616	5.478	5.677	533,864	5.6105	-0.55%
2011-06-07	0	7.300	7.280	7.300	7.280	7.450	188,000	1,375,260	7.3152	5.593	5.577	5.593	5.577	5.708	245,395	5.6043	0.00%
2011-06-03	0	7.300	7.300	7.350	7.260	7.430	198,000	1,454,370	7.3453	5.593	5.593	5.631	5.562	5.692	258,447	5.6273	-1.22%
2011-06-02	0	7.390	7.310	7.400	7.220	7.440	345,000	2,531,950	7.3390	5.662	5.600	5.669	5.531	5.700	450,325	5.6225	-1.47%
2011-06-01	0	7.500	7.500	7.510	7.350	7.700	1,296,427	9,653,767	7.4464	5.746	5.746	5.754	5.631	5.899	1,692,214	5.7048	-3.10%
2011-05-31	0	7.740	7.740	7.750	7.330	7.770	890,942	6,811,958	7.6458	5.930	5.930	5.937	5.616	5.953	1,162,938	5.8575	7.35%
2011-05-30	0	7.210	7.190	7.240	7.170	7.400	471,000	3,420,335	7.2619	5.524	5.508	5.547	5.493	5.669	614,792	5.5634	-2.57%
2011-05-27	0	7.400	7.310	7.460	7.300	7.730	484,000	3,613,970	7.4669	5.669	5.600	5.715	5.593	5.922	631,761	5.7205	0.14%
2011-05-26	0	7.460	7.360	7.490	7.110	7.460	368,000	2,672,065	7.2610	5.662	5.586	5.684	5.396	5.662	484,897	5.5106	2.90%
2011-05-25	0	7.250	7.230	7.250	7.200	7.320	217,000	1,576,170	7.2635	5.502	5.487	5.502	5.464	5.555	285,931	5.5124	-0.96%
2011-05-24	0	7.320	7.300	7.340	7.200	7.350	451,000	3,285,330	7.2845	5.555	5.540	5.571	5.464	5.578	594,262	5.5284	1.24%
2011-05-23	0	7.230	7.220	7.270	7.200	7.590	583,000	4,249,060	7.2883	5.487	5.479	5.517	5.464	5.760	768,193	5.5312	-5.49%
2011-05-20	0	7.650	7.650	7.660	7.640	8.090	583,000	4,524,380	7.7605	5.806	5.806	5.813	5.798	6.140	768,193	5.8896	-5.09%
2011-05-19	0	8.060	8.060	8.070	8.060	8.120	205,000	1,658,080	8.0882	6.117	6.117	6.125	6.117	6.162	270,119	6.1383	0.12%
2011-05-18	0	8.050	8.030	8.060	8.000	8.100	126,000	1,016,420	8.0668	6.109	6.094	6.117	6.071	6.147	166,024	6.1221	0.63%
2011-05-17	0	8.000	8.000	8.020	7.910	8.020	351,000	2,803,150	7.9862	6.071	6.071	6.087	6.003	6.087	462,497	6.0609	-0.74%
2011-05-16	0	8.060	8.060	8.080	8.020	8.080	76,000	612,440	8.0584	6.117	6.117	6.132	6.087	6.132	100,142	6.1157	0.00%
2011-05-13	0	8.060	8.060	8.120	8.040	8.120	40,000	322,080	8.0520	6.117	6.117	6.162	6.102	6.162	52,706	6.1109	0.00%
2011-05-12	0	8.060	8.060	8.110	8.030	8.040	36,000	289,330	8.0369	6.117	6.117	6.155	6.094	6.102	47,436	6.0994	0.75%
2011-05-11	0	8.000	8.000	8.210	7.990	8.290	720,000	5,761,990	8.0028	6.071	6.071	6.231	6.064	6.291	948,711	6.0735	-3.03%
2011-05-09	0	8.250	8.120	8.250	8.180	8.300	236,000	1,946,470	8.2478	6.261	6.162	6.261	6.208	6.299	310,966	6.2594	0.00%
2011-05-06	0	8.250	8.220	8.350	8.200	8.350	206,000	1,698,060	8.2430	6.261	6.238	6.337	6.223	6.337	271,437	6.2558	0.61%
2011-05-05	0	8.200	8.150	8.200	8.110	8.280	51,000	418,010	8.1963	6.223	6.185	6.223	6.155	6.284	67,200	6.2204	0.61%
2011-05-04	0	8.150	8.130	8.250	8.110	8.280	82,000	670,840	8.1810	6.185	6.170	6.261	6.155	6.284	108,048	6.2087	-1.57%
2011-05-03	0	8.280	8.210	8.250	8.150	8.320	53,000	436,230	8.2308	6.284	6.231	6.261	6.185	6.314	69,836	6.2465	1.35%
2011-04-29	0	8.170	8.100	8.170	8.170	8.380	74,000	613,950	8.2966	6.200	6.147	6.200	6.200	6.360	97,506	6.2965	-2.51%
2011-04-28	0	8.380	8.380	8.460	8.350	8.500	116,000	979,540	8.4443	6.360	6.360	6.421	6.337	6.451	152,848	6.4086	-1.41%
2011-04-27	0	8.500	8.500	8.520	8.350	8.560	214,000	1,808,760	8.4521	6.451	6.451	6.466	6.337	6.496	281,978	6.4145	0.24%
2011-04-26	0	8.480	8.330	8.500	8.320	8.580	33,000	279,940	8.4830	6.436	6.322	6.451	6.314	6.512	43,483	6.4380	-1.17%
2011-04-21	0	8.580	8.500	8.580	8.390	8.830	538,000	4,601,870	8.5537	6.512	6.451	6.512	6.367	6.701	708,898	6.4916	-1.94%
2011-04-20	0	8.750	8.700	8.800	8.620	8.890	685,000	5,980,580	8.7308	6.641	6.603	6.679	6.542	6.747	902,593	6.6260	1.86%
2011-04-19	0	8.590	8.550	8.620	8.500	8.680	222,000	1,908,160	8.5953	6.519	6.489	6.542	6.451	6.587	292,519	6.5232	1.06%
2011-04-18	0	8.500	8.450	8.600	8.380	8.610	429,000	3,646,890	8.5009	6.451	6.413	6.527	6.360	6.534	565,274	6.4515	-0.35%
2011-04-15	0	8.530	8.480	8.500	8.500	8.820	553,200	4,835,880	8.7416	6.474	6.436	6.451	6.451	6.694	728,926	6.6342	-2.85%
2011-04-14	0	8.780	8.710	8.800	8.700	8.820	405,000	3,546,820	8.7576	6.663	6.610	6.679	6.603	6.694	533,650	6.6463	-0.34%
2011-04-13	0	8.810	8.800	8.820	8.750	8.820	753,000	6,622,050	8.7942	6.686	6.679	6.694	6.641	6.694	992,194	6.6742	0.11%
2011-04-12	0	8.800	8.780	8.800	8.640	8.820	194,000	1,700,070	8.7632	6.679	6.663	6.679	6.557	6.694	255,625	6.6506	0.23%
2011-04-11	0	8.780	8.770	8.780	8.700	9.040	1,023,000	9,039,770	8.8365	6.663	6.656	6.663	6.603	6.861	1,347,960	6.7063	-2.44%
2011-04-08	0	9.000	9.000	9.020	9.000	9.100	353,000	3,189,880	9.0365	6.830	6.830	6.845	6.830	6.906	465,132	6.8580	-0.88%
2011-04-07	0	9.080	9.040	9.080	9.030	9.100	984,000	8,905,980	9.0508	6.891	6.861	6.891	6.853	6.906	1,296,572	6.8689	0.55%
2011-04-06	0	9.030	9.020	9.030	8.600	9.050	737,000	6,521,370	8.8485	6.853	6.845	6.853	6.527	6.868	971,111	6.7154	5.00%
2011-04-04	0	8.600	8.500	8.600	8.360	8.640	692,000	5,851,580	8.4560	6.527	6.451	6.527	6.345	6.557	911,817	6.4175	2.50%
2011-04-01	0	8.390	8.370	8.400	8.300	8.420	4,043,000	33,762,210	8.3508	6.367	6.352	6.375	6.299	6.390	5,327,277	6.3376	1.08%
2011-03-31	0	8.300	8.300	8.350	8.250	8.450	468,000	3,906,320	8.3468	6.299	6.299	6.337	6.261	6.413	616,662	6.3346	-1.19%
2011-03-30	0	8.400	8.300	8.410	8.050	8.450	181,000	1,503,230	8.3051	6.375	6.299	6.383	6.109	6.413	238,495	6.3030	-0.12%
2011-03-29	0	8.410	8.400	8.420	8.320	8.420	836,000	7,020,220	8.3974	6.383	6.375	6.390	6.314	6.390	1,101,559	6.3730	1.08%
2011-03-28	0	8.320	8.250	8.400	8.150	8.400	676,000	5,566,665	8.2347	6.314	6.261	6.375	6.185	6.375	890,734	6.2495	1.46%
2011-03-25	0	8.200	8.200	8.210	7.950	8.210	677,000	5,506,410	8.1335	6.223	6.223	6.231	6.033	6.231	892,052	6.1727	2.89%
2011-03-24	0	7.970	7.970	7.990	7.920	7.990	742,300	5,909,230	7.9607	6.049	6.049	6.064	6.011	6.064	978,095	6.0416	0.25%
2011-03-23	0	7.950	7.950	7.970	7.900	8.130	230,000	1,838,840	7.9950	6.033	6.033	6.049	5.996	6.170	303,061	6.0676	0.63%
2011-03-22	0	7.900	7.900	7.950	7.800	7.980	95,000	747,020	7.8634	5.996	5.996	6.033	5.920	6.056	125,177	5.9677	1.28%
2011-03-21	0	7.800	7.750	7.820	7.700	7.920	756,000	5,855,960	7.7460	5.920	5.882	5.935	5.844	6.011	996,147	5.8786	0.65%
2011-03-18	0	7.750	7.750	7.760	7.650	7.780	657,000	5,066,940	7.7122	5.882	5.882	5.889	5.806	5.904	865,699	5.8530	1.31%
2011-03-17	0	7.650	7.650	7.790	7.530	7.700	243,000	1,857,480	7.6440	5.806	5.806	5.912	5.715	5.844	320,190	5.8012	-1.67%
2011-03-16	0	7.780	7.610	7.780	7.480	7.830	44,000	337,280	7.6655	5.904	5.775	5.904	5.677	5.942	57,977	5.8175	-0.51%
2011-03-15	0	7.820	7.820	7.890	7.680	7.900	175,000	1,361,960	7.7826	5.935	5.935	5.988	5.829	5.996	230,590	5.9064	-1.51%
2011-03-14	0	7.940	7.820	7.940	7.950	7.980	68,000	542,040	7.9712	6.026	5.935	6.026	6.033	6.056	89,600	6.0495	-1.12%
2011-03-11	0	8.030	8.000	8.030	7.850	8.100	486,000	3,921,790	8.0695	6.094	6.071	6.094	5.958	6.147	640,380	6.1242	-0.86%
2011-03-10	0	8.100	8.050	8.100	8.050	8.140	107,000	865,250	8.0864	6.147	6.109	6.147	6.109	6.178	140,989	6.1370	-0.61%
2011-03-09	0	8.150	8.100	8.150	7.950	8.150	991,000	8,024,830	8.0977	6.185	6.147	6.185	6.033	6.185	1,305,795	6.1455	0.49%
2011-03-08	0	8.110	8.100	8.180	8.020	8.190	1,290,000	10,452,740	8.1029	6.155	6.147	6.208	6.087	6.216	1,699,774	6.1495	0.12%
2011-03-07	0	8.100	8.020	8.100	8.010	8.210	666,000	5,418,600	8.1360	6.147	6.087	6.147	6.079	6.231	877,558	6.1746	-0.12%
2011-03-04	0	8.110	8.070	8.110	7.800	8.150	2,026,000	16,341,350	8.0658	6.155	6.125	6.155	5.920	6.185	2,669,568	6.1213	4.24%
2011-03-03	0	7.780	7.720	7.780	7.600	7.800	297,000	2,292,270	7.7181	5.904	5.859	5.904	5.768	5.920	391,343	5.8574	3.05%
2011-03-02	0	7.550	7.550	7.590	7.490	7.570	641,000	4,819,750	7.5191	5.730	5.730	5.760	5.684	5.745	844,616	5.7064	-0.79%
2011-03-01	0	7.610	7.610	7.630	7.390	7.640	754,000	5,668,715	7.5182	5.775	5.775	5.791	5.608	5.798	993,511	5.7057	3.54%
2011-02-28	0	7.350	7.310	7.350	7.050	7.350	615,000	4,467,270	7.2639	5.578	5.548	5.578	5.350	5.578	810,357	5.5127	2.80%
2011-02-25	0	7.150	7.150	7.200	7.010	7.250	479,000	3,433,240	7.1675	5.426	5.426	5.464	5.320	5.502	631,156	5.4396	-1.38%
2011-02-24	0	7.250	7.110	7.250	7.100	7.440	1,318,000	9,592,940	7.2784	5.502	5.396	5.502	5.388	5.646	1,736,668	5.5238	-1.36%
2011-02-23	0	7.350	7.310	7.400	7.160	7.580	3,188,000	23,231,260	7.2871	5.578	5.548	5.616	5.434	5.753	4,200,682	5.5304	-3.03%
2011-02-22	0	7.580	7.500	7.600	7.390	7.640	446,000	3,339,090	7.4867	5.753	5.692	5.768	5.608	5.798	587,674	5.6819	0.00%
2011-02-21	0	7.580	7.580	7.600	7.520	7.640	2,456,000	18,601,516	7.5739	5.753	5.753	5.768	5.707	5.798	3,236,159	5.7480	0.66%
2011-02-18	0	7.530	7.530	7.620	7.480	7.650	3,248,000	24,704,692	7.6061	5.715	5.715	5.783	5.677	5.806	4,279,741	5.7725	-0.79%
2011-02-17	0	7.590	7.520	7.600	7.330	7.900	3,356,000	25,443,250	7.5814	5.760	5.707	5.768	5.563	5.996	4,422,048	5.7537	-3.92%
2011-02-16	0	7.900	7.880	7.900	7.780	7.990	2,122,000	16,651,360	7.8470	5.996	5.980	5.996	5.904	6.064	2,796,063	5.9553	-0.63%
2011-02-15	0	7.950	7.920	7.970	7.900	7.990	691,000	5,482,270	7.9338	6.033	6.011	6.049	5.996	6.064	910,499	6.0212	0.63%
2011-02-14	0	7.900	7.900	7.910	7.800	8.000	491,000	3,882,960	7.9083	5.996	5.996	6.003	5.920	6.071	646,968	6.0018	0.77%
2011-02-11	0	7.840	7.730	7.840	7.460	7.840	866,000	6,655,820	7.6857	5.950	5.866	5.950	5.662	5.950	1,141,089	5.8329	2.08%
2011-02-10	0	7.680	7.680	7.690	7.620	7.800	1,261,000	9,675,745	7.6731	5.829	5.829	5.836	5.783	5.920	1,661,562	5.8233	-1.54%
2011-02-09	0	7.800	7.760	7.800	7.750	7.870	917,000	7,163,430	7.8118	5.920	5.889	5.920	5.882	5.973	1,208,289	5.9286	0.00%
2011-02-08	0	7.800	7.780	7.810	7.650	8.220	3,673,500	28,999,501	7.8942	5.920	5.904	5.927	5.806	6.238	4,840,403	5.9911	-5.34%
2011-02-07	0	8.240	8.240	8.330	8.240	8.530	299,000	2,506,290	8.3822	6.254	6.254	6.322	6.254	6.474	393,979	6.3615	-3.06%
2011-02-02	0	8.500	8.450	8.500	8.320	8.750	597,000	5,073,790	8.4988	6.451	6.413	6.451	6.314	6.641	786,640	6.4500	1.80%
2011-02-01	0	8.350	8.350	8.400	8.150	8.380	1,451,000	11,960,460	8.2429	6.337	6.337	6.375	6.185	6.360	1,911,917	6.2557	3.34%
2011-01-31	0	8.080	8.020	8.100	7.800	8.380	1,727,000	14,018,730	8.1174	6.132	6.087	6.147	5.920	6.360	2,275,589	6.1605	0.12%
2011-01-28	0	8.070	8.060	8.080	8.050	8.100	2,720,000	21,943,510	8.0675	6.125	6.117	6.132	6.109	6.147	3,584,020	6.1226	0.00%
2011-01-27	0	8.070	8.030	8.080	7.990	8.090	6,209,000	50,044,390	8.0600	6.125	6.094	6.132	6.064	6.140	8,181,316	6.1169	0.75%
2011-01-26	0	8.010	8.000	8.010	7.900	8.150	3,195,000	25,571,300	8.0035	6.079	6.071	6.079	5.996	6.185	4,209,906	6.0741	-0.99%
2011-01-25	0	8.090	8.070	8.080	7.800	8.150	6,166,300	49,210,787	7.9806	6.140	6.125	6.132	5.920	6.185	8,125,052	6.0567	3.72%
2011-01-24	0	7.800	7.800	7.810	7.570	7.820	2,848,000	21,848,840	7.6716	5.920	5.920	5.927	5.745	5.935	3,752,680	5.8222	2.23%
2011-01-21	0	7.630	7.610	7.650	7.570	7.700	3,381,000	25,849,080	7.6454	5.791	5.775	5.806	5.745	5.844	4,454,989	5.8023	-0.78%
2011-01-20	0	7.690	7.670	7.680	7.570	7.690	5,699,000	43,627,997	7.6554	5.836	5.821	5.829	5.745	5.836	7,509,312	5.8099	-0.13%
2011-01-19	0	7.700	7.680	7.700	7.560	7.760	6,226,000	47,496,140	7.6287	5.844	5.829	5.844	5.737	5.889	8,203,716	5.7896	1.05%
2011-01-18	0	7.620	7.600	7.650	7.270	7.650	4,222,000	31,597,750	7.4841	5.783	5.768	5.806	5.517	5.806	5,563,137	5.6798	4.53%
2011-01-17	0	7.290	7.260	7.290	7.250	7.380	870,000	6,337,360	7.2843	5.533	5.510	5.533	5.502	5.601	1,146,359	5.5282	-0.95%
2011-01-14	0	7.360	7.340	7.370	7.120	7.440	3,696,000	27,100,730	7.3324	5.586	5.571	5.593	5.404	5.646	4,870,051	5.5648	2.79%
2011-01-13	0	7.160	7.130	7.150	7.070	7.170	2,527,000	18,003,620	7.1245	5.434	5.411	5.426	5.366	5.441	3,329,713	5.4070	0.56%
2011-01-12	0	7.120	7.100	7.130	7.000	7.140	1,215,000	8,618,960	7.0938	5.404	5.388	5.411	5.312	5.419	1,600,950	5.3837	1.28%
2011-01-11	0	7.030	7.030	7.050	6.950	7.040	2,161,000	15,124,600	6.9989	5.335	5.335	5.350	5.275	5.343	2,847,451	5.3116	0.57%
2011-01-10	0	6.990	6.920	6.990	6.900	7.110	1,561,000	10,921,450	6.9964	5.305	5.252	5.305	5.237	5.396	2,056,858	5.3098	-1.41%
2011-01-07	0	7.090	7.070	7.100	7.070	7.530	7,229,000	52,968,970	7.3273	5.381	5.366	5.388	5.366	5.715	9,525,324	5.5609	-1.39%
2011-01-06	0	7.190	7.180	7.200	7.080	7.240	2,477,000	17,787,350	7.1810	5.457	5.449	5.464	5.373	5.495	3,263,830	5.4498	1.55%
2011-01-05	0	7.080	7.050	7.080	7.050	7.200	1,680,000	11,903,260	7.0853	5.373	5.350	5.373	5.350	5.464	2,213,659	5.3772	-1.26%
2011-01-04	0	7.170	7.100	7.200	7.050	7.300	1,646,000	11,834,075	7.1896	5.441	5.388	5.464	5.350	5.540	2,168,859	5.4564	0.28%
2011-01-03	0	7.150	7.150	7.200	6.980	7.200	988,000	7,065,210	7.1510	5.426	5.426	5.464	5.297	5.464	1,301,843	5.4271	1.85%
2010-12-31	0	7.020	7.020	7.050	7.000	7.250	902,000	6,395,750	7.0906	5.328	5.328	5.350	5.312	5.502	1,188,524	5.3813	-2.90%
2010-12-30	0	7.230	7.220	7.230	7.150	7.260	2,586,000	18,605,750	7.1948	5.487	5.479	5.487	5.426	5.510	3,407,454	5.4603	1.26%
2010-12-29	0	7.140	7.100	7.140	7.060	7.140	1,303,000	9,250,970	7.0997	5.419	5.388	5.419	5.358	5.419	1,716,904	5.3882	0.42%
2010-12-28	0	7.110	7.100	7.110	7.080	7.240	937,000	6,660,660	7.1085	5.396	5.388	5.396	5.373	5.495	1,234,642	5.3948	-1.25%
2010-12-24	0	7.200	7.160	7.200	7.000	7.200	665,000	4,732,010	7.1158	5.464	5.434	5.464	5.312	5.464	876,240	5.4004	2.42%
2010-12-23	0	7.030	7.010	7.030	6.800	7.080	2,731,100	19,072,881	6.9836	5.335	5.320	5.335	5.161	5.373	3,598,646	5.3000	4.46%
2010-12-22	0	6.730	6.720	6.730	6.600	6.810	2,714,000	18,226,310	6.7157	5.108	5.100	5.108	5.009	5.168	3,576,114	5.0967	2.12%
2010-12-21	0	6.590	6.570	6.590	6.450	6.610	1,088,000	7,140,550	6.5630	5.001	4.986	5.001	4.895	5.016	1,433,608	4.9808	2.81%
2010-12-20	0	6.410	6.410	6.440	6.390	6.540	341,000	2,200,162	6.4521	4.865	4.865	4.887	4.850	4.963	449,320	4.8966	-2.14%
2010-12-17	0	6.550	6.480	6.550	6.490	6.640	1,025,000	6,701,460	6.5380	4.971	4.918	4.971	4.925	5.039	1,350,596	4.9619	0.00%
2010-12-16	0	6.550	6.480	6.560	6.490	6.590	694,000	4,516,620	6.5081	4.971	4.918	4.979	4.925	5.001	914,452	4.9392	-0.61%
2010-12-15	0	6.590	6.550	6.590	6.520	6.690	1,213,000	8,029,640	6.6197	5.001	4.971	5.001	4.948	5.077	1,598,315	5.0238	-0.30%
2010-12-14	0	6.610	6.600	6.610	6.460	6.680	1,671,000	10,982,360	6.5723	5.016	5.009	5.016	4.903	5.070	2,201,800	4.9879	0.00%
2010-12-13	0	6.610	6.620	6.630	6.520	6.690	1,307,000	8,609,990	6.5876	5.016	5.024	5.032	4.948	5.077	1,722,174	4.9995	1.69%
2010-12-10	0	6.500	6.470	6.500	6.360	6.820	2,935,000	19,096,630	6.5065	4.933	4.910	4.933	4.827	5.176	3,867,316	4.9380	-4.97%
2010-12-09	0	6.840	6.830	6.840	6.820	7.030	610,000	4,183,110	6.8576	5.191	5.183	5.191	5.176	5.335	803,769	5.2044	-2.01%
2010-12-08	0	6.980	6.890	6.990	6.890	7.150	1,427,000	10,000,120	7.0078	5.297	5.229	5.305	5.229	5.426	1,880,293	5.3184	-1.13%
2010-12-07	0	7.060	7.030	7.050	6.770	7.070	2,468,000	17,267,990	6.9968	5.358	5.335	5.350	5.138	5.366	3,251,971	5.3100	3.67%
2010-12-06	0	6.810	6.780	6.800	6.780	6.920	3,161,000	21,666,435	6.8543	5.168	5.146	5.161	5.146	5.252	4,165,106	5.2019	0.15%
2010-12-03	0	6.800	6.790	6.800	6.750	6.840	2,124,000	14,465,210	6.8104	5.161	5.153	5.161	5.123	5.191	2,798,698	5.1685	-0.29%
2010-12-02	0	6.820	6.820	6.840	6.800	6.900	6,306,000	43,053,890	6.8274	5.176	5.176	5.191	5.161	5.237	8,309,129	5.1815	0.74%
2010-12-01	0	6.770	6.750	6.770	6.560	6.800	1,924,000	12,824,770	6.6657	5.138	5.123	5.138	4.979	5.161	2,535,167	5.0587	-1.46%
2010-11-30	0	6.870	6.870	6.890	6.870	6.950	3,690,000	25,470,850	6.9027	5.214	5.214	5.229	5.214	5.275	4,862,145	5.2386	-0.15%
2010-11-29	0	6.880	6.830	6.870	6.710	6.890	394,000	2,681,430	6.8057	5.221	5.183	5.214	5.092	5.229	519,156	5.1650	0.00%
2010-11-26	0	6.880	6.810	6.890	6.820	6.900	847,000	5,813,250	6.8633	5.221	5.168	5.229	5.176	5.237	1,116,053	5.2088	0.00%
2010-11-25	0	6.880	6.850	6.880	6.800	6.950	1,305,000	9,002,010	6.8981	5.221	5.199	5.221	5.161	5.275	1,719,539	5.2351	-0.15%
2010-11-24	0	6.890	6.770	6.880	6.700	6.960	4,053,000	27,696,730	6.8336	5.229	5.138	5.221	5.085	5.282	5,340,453	5.1862	-0.72%
2010-11-23	0	6.940	6.900	6.910	6.880	7.050	3,466,000	24,049,440	6.9387	5.267	5.237	5.244	5.221	5.350	4,566,990	5.2659	-0.57%
2010-11-22	0	6.980	6.940	6.980	6.880	7.070	2,468,000	17,108,830	6.9323	5.297	5.267	5.297	5.221	5.366	3,251,971	5.2611	-1.27%
2010-11-19	0	7.070	7.020	7.070	6.720	7.150	2,469,000	17,271,890	6.9955	5.366	5.328	5.366	5.100	5.426	3,253,289	5.3091	-0.84%
2010-11-18	0	7.130	7.130	7.150	7.060	7.210	2,127,000	15,201,390	7.1469	5.411	5.411	5.426	5.358	5.472	2,802,651	5.4239	0.71%
2010-11-17	0	7.080	7.040	7.110	7.030	7.300	2,211,000	15,763,630	7.1296	5.373	5.343	5.396	5.335	5.540	2,913,334	5.4109	-1.26%
2010-11-16	0	7.170	7.160	7.200	7.060	7.400	1,979,000	14,242,000	7.1966	5.441	5.434	5.464	5.358	5.616	2,607,638	5.4616	-1.24%
2010-11-15	0	7.260	7.260	7.270	7.250	7.310	753,000	5,476,650	7.2731	5.510	5.510	5.517	5.502	5.548	992,194	5.5197	-0.68%
2010-11-12	0	7.310	7.300	7.320	7.290	7.550	1,888,000	13,947,050	7.3872	5.548	5.540	5.555	5.533	5.730	2,487,731	5.6063	-2.92%
2010-11-11	0	7.530	7.520	7.530	7.500	7.670	1,183,000	8,937,550	7.5550	5.715	5.707	5.715	5.692	5.821	1,558,785	5.7337	-0.92%
2010-11-10	0	7.600	7.600	7.650	7.280	7.770	7,668,000	58,186,540	7.5882	5.768	5.768	5.806	5.525	5.897	10,103,774	5.7589	3.40%
2010-11-09	0	7.350	7.330	7.340	7.260	7.400	2,277,000	16,668,480	7.3204	5.578	5.563	5.571	5.510	5.616	3,000,299	5.5556	1.10%
2010-11-08	0	7.270	7.270	7.300	7.250	7.370	5,532,000	40,289,063	7.2829	5.517	5.517	5.540	5.502	5.593	7,289,264	5.5272	0.14%
2010-11-05	0	7.260	7.270	7.280	7.210	7.480	4,098,000	29,923,300	7.3019	5.510	5.517	5.525	5.472	5.677	5,399,748	5.5416	-0.55%
2010-11-04	0	7.300	7.310	7.320	7.250	7.610	8,283,000	61,983,420	7.4832	5.540	5.548	5.555	5.502	5.775	10,914,131	5.6792	-0.68%
2010-11-03	0	7.350	7.360	7.390	7.300	7.650	4,548,000	33,695,130	7.4088	5.578	5.586	5.608	5.540	5.806	5,992,692	5.6227	-3.16%
2010-11-02	0	7.590	7.590	7.600	7.520	7.760	3,050,000	23,189,880	7.6032	5.760	5.760	5.768	5.707	5.889	4,018,846	5.7703	-2.19%
2010-11-01	0	7.760	7.730	7.760	7.470	7.940	11,809,000	91,482,180	7.7468	5.889	5.866	5.889	5.669	6.026	15,560,181	5.8792	3.33%
2010-10-29	0	7.510	7.510	7.520	7.200	7.560	3,988,000	29,340,760	7.3573	5.700	5.700	5.707	5.464	5.737	5,254,806	5.5836	1.76%
2010-10-28	0	7.380	7.340	7.380	7.170	7.430	6,393,000	46,805,100	7.3213	5.601	5.571	5.601	5.441	5.639	8,423,764	5.5563	-0.54%
2010-10-27	0	7.420	7.420	7.430	7.240	7.650	11,182,000	83,040,390	7.4263	5.631	5.631	5.639	5.495	5.806	14,734,011	5.6360	0.95%
2010-10-26	0	7.350	7.350	7.370	7.040	7.430	16,845,000	122,608,370	7.2786	5.578	5.578	5.593	5.343	5.639	22,195,888	5.5239	3.67%
2010-10-25	0	7.090	7.100	7.150	7.070	7.380	12,698,000	91,824,580	7.2314	5.381	5.388	5.426	5.366	5.601	16,731,575	5.4881	-2.48%
2010-10-22	0	7.270	7.260	7.270	7.240	7.490	10,328,000	75,804,720	7.3397	5.517	5.510	5.517	5.495	5.684	13,608,735	5.5703	-2.42%
2010-10-21	0	7.450	7.460	7.470	7.250	7.490	27,601,000	203,774,079	7.3829	5.654	5.662	5.669	5.502	5.684	36,368,579	5.6030	2.76%
2010-10-20	0	7.250	7.250	7.260	6.780	7.380	146,349,000	1,039,829,270	7.1051	5.502	5.502	5.510	5.146	5.601	192,837,402	5.3923