Prices and Webb-site Total Returns

China Energy Storage Technology Development Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01143	2011-01-27			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	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2026-02-02	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2026-01-30	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2026-01-29	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2026-01-28	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2026-01-27	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2026-01-26	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2026-01-23	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2026-01-22	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2026-01-21	0	0.390	0.390	0.395	0.360	0.475	12,737,000	5,391,880	0.4233	0.390	0.390	0.395	0.360	0.475	12,737,000	0.4233	8.33%
2026-01-20	0	0.360	0.350	0.360	0.350	0.365	736,000	263,060	0.3574	0.360	0.350	0.360	0.350	0.365	736,000	0.3574	0.00%
2026-01-19	0	0.360	0.360	0.370	-	-	0	0	-	0.360	0.360	0.370	-	-	0	-	0.00%
2026-01-16	0	0.360	0.360	0.370	0.355	0.380	2,036,100	749,715	0.3682	0.360	0.360	0.370	0.355	0.380	2,036,100	0.3682	1.41%
2026-01-15	0	0.355	0.350	0.355	0.345	0.365	864,000	306,040	0.3542	0.355	0.350	0.355	0.345	0.365	864,000	0.3542	-2.74%
2026-01-14	0	0.365	0.350	0.365	0.345	0.370	148,000	53,060	0.3585	0.365	0.350	0.365	0.345	0.370	148,000	0.3585	0.00%
2026-01-13	0	0.365	0.345	0.365	0.335	0.365	394,800	134,230	0.3400	0.365	0.345	0.365	0.335	0.365	394,800	0.3400	-1.35%
2026-01-09	0	0.370	0.360	0.370	0.355	0.395	272,000	104,400	0.3838	0.370	0.360	0.370	0.355	0.395	272,000	0.3838	4.23%
2026-01-08	0	0.355	0.355	0.365	0.355	0.370	292,000	106,340	0.3642	0.355	0.355	0.365	0.355	0.370	292,000	0.3642	-1.39%
2026-01-07	0	0.360	0.360	0.370	0.360	0.370	48,400	17,696	0.3656	0.360	0.360	0.370	0.360	0.370	48,400	0.3656	-1.37%
2026-01-06	0	0.365	0.360	0.365	0.350	0.370	684,000	248,400	0.3632	0.365	0.360	0.365	0.350	0.370	684,000	0.3632	0.00%
2026-01-05	0	0.365	0.365	0.370	0.355	0.380	344,000	124,980	0.3633	0.365	0.365	0.370	0.355	0.380	344,000	0.3633	-3.95%
2025-12-31	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2025-12-30	0	0.380	0.365	0.385	0.355	0.385	707,500	259,278	0.3665	0.380	0.365	0.385	0.355	0.385	707,500	0.3665	0.00%
2025-12-29	0	0.380	0.380	0.385	0.380	0.395	270,060	103,931	0.3848	0.380	0.380	0.385	0.380	0.395	270,060	0.3848	-1.30%
2025-12-24	0	0.385	0.385	0.390	0.380	0.395	436,200	169,612	0.3888	0.385	0.385	0.390	0.380	0.395	436,200	0.3888	-2.53%
2025-12-23	0	0.395	0.380	0.390	0.380	0.395	372,100	143,297	0.3851	0.395	0.380	0.390	0.380	0.395	372,100	0.3851	1.28%
2025-12-22	0	0.390	0.390	0.395	0.390	0.420	164,000	64,680	0.3944	0.390	0.390	0.395	0.390	0.420	164,000	0.3944	-4.88%
2025-12-19	0	0.410	0.395	0.415	0.395	0.425	58,000	23,390	0.4033	0.410	0.395	0.415	0.395	0.425	58,000	0.4033	0.00%
2025-12-18	0	0.410	0.400	0.405	0.395	0.420	452,000	187,940	0.4158	0.410	0.400	0.405	0.395	0.420	452,000	0.4158	2.50%
2025-12-17	0	0.400	0.395	0.400	0.380	0.415	272,000	107,840	0.3965	0.400	0.395	0.400	0.380	0.415	272,000	0.3965	2.56%
2025-12-16	0	0.390	0.375	0.395	0.375	0.395	184,000	69,620	0.3784	0.390	0.375	0.395	0.375	0.395	184,000	0.3784	-2.50%
2025-12-15	0	0.400	0.385	0.400	0.385	0.430	292,000	119,640	0.4097	0.400	0.385	0.400	0.385	0.430	292,000	0.4097	5.26%
2025-12-12	0	0.380	0.380	0.390	0.375	0.395	236,000	90,620	0.3840	0.380	0.380	0.390	0.375	0.395	236,000	0.3840	4.11%
2025-12-11	0	0.365	0.355	0.380	0.365	0.385	221,500	83,987	0.3792	0.365	0.355	0.380	0.365	0.385	221,500	0.3792	-7.59%
2025-12-10	0	0.395	0.390	0.400	0.395	0.395	4,000	1,580	0.3950	0.395	0.390	0.400	0.395	0.395	4,000	0.3950	1.28%
2025-12-09	0	0.390	0.385	0.400	0.380	0.390	148,000	57,260	0.3869	0.390	0.385	0.400	0.380	0.390	148,000	0.3869	0.00%
2025-12-08	0	0.390	0.390	0.395	0.375	0.400	172,000	67,000	0.3895	0.390	0.390	0.395	0.375	0.400	172,000	0.3895	1.30%
2025-12-05	0	0.385	0.385	0.395	0.365	0.385	504,000	190,040	0.3771	0.385	0.385	0.395	0.365	0.385	504,000	0.3771	-3.75%
2025-12-04	0	0.400	0.390	0.395	0.390	0.400	304,000	119,160	0.3920	0.400	0.390	0.395	0.390	0.400	304,000	0.3920	2.56%
2025-12-03	0	0.390	0.385	0.390	0.390	0.400	664,000	262,840	0.3958	0.390	0.385	0.390	0.390	0.400	664,000	0.3958	-3.70%
2025-12-02	0	0.405	0.400	0.410	0.405	0.435	1,280,000	532,880	0.4163	0.405	0.400	0.410	0.405	0.435	1,280,000	0.4163	-3.57%
2025-12-01	0	0.420	0.420	0.425	0.420	0.420	120,000	50,400	0.4200	0.420	0.420	0.425	0.420	0.420	120,000	0.4200	0.00%
2025-11-28	0	0.420	0.420	0.435	0.420	0.420	128,000	53,760	0.4200	0.420	0.420	0.435	0.420	0.420	128,000	0.4200	0.00%
2025-11-27	0	0.420	0.420	0.425	0.420	0.425	120,000	50,980	0.4248	0.420	0.420	0.425	0.420	0.425	120,000	0.4248	-2.33%
2025-11-26	0	0.430	0.425	0.435	0.415	0.430	428,000	183,700	0.4292	0.430	0.425	0.435	0.415	0.430	428,000	0.4292	2.38%
2025-11-25	0	0.420	0.420	0.425	0.420	0.435	4,148,000	1,768,780	0.4264	0.420	0.420	0.425	0.420	0.435	4,148,000	0.4264	-1.18%
2025-11-24	0	0.425	0.420	0.435	0.420	0.440	2,908,000	1,237,120	0.4254	0.425	0.420	0.435	0.420	0.440	2,908,000	0.4254	-3.41%
2025-11-21	0	0.440	0.420	0.440	0.420	0.445	1,084,000	472,560	0.4359	0.440	0.420	0.440	0.420	0.445	1,084,000	0.4359	2.33%
2025-11-20	0	0.430	0.415	0.435	0.415	0.445	1,752,000	745,740	0.4257	0.430	0.415	0.435	0.415	0.445	1,752,000	0.4257	2.38%
2025-11-19	0	0.420	0.415	0.420	0.415	0.430	220,000	92,880	0.4222	0.420	0.415	0.420	0.415	0.430	220,000	0.4222	-1.18%
2025-11-18	0	0.425	0.425	0.430	0.415	0.465	1,589,000	699,355	0.4401	0.425	0.425	0.430	0.415	0.465	1,589,000	0.4401	2.41%
2025-11-17	0	0.415	0.410	0.420	0.415	0.445	496,800	210,256	0.4232	0.415	0.410	0.420	0.415	0.445	496,800	0.4232	-1.19%
2025-11-14	0	0.420	0.415	0.420	0.420	0.445	320,400	135,006	0.4214	0.420	0.415	0.420	0.420	0.445	320,400	0.4214	0.00%
2025-11-13	0	0.420	0.420	0.425	0.415	0.420	192,000	80,600	0.4198	0.420	0.420	0.425	0.415	0.420	192,000	0.4198	0.00%
2025-11-12	0	0.420	0.420	0.425	0.415	0.450	215,200	91,062	0.4232	0.420	0.420	0.425	0.415	0.450	215,200	0.4232	0.00%
2025-11-11	0	0.420	0.415	0.425	0.410	0.425	1,296,000	542,200	0.4184	0.420	0.415	0.425	0.410	0.425	1,296,000	0.4184	-2.33%
2025-11-10	0	0.430	0.420	0.430	0.420	0.440	358,000	151,900	0.4243	0.430	0.420	0.430	0.420	0.440	358,000	0.4243	0.00%
2025-11-07	0	0.430	0.425	0.430	0.425	0.435	1,136,000	484,460	0.4265	0.430	0.425	0.430	0.425	0.435	1,136,000	0.4265	-3.37%
2025-11-06	0	0.445	0.435	0.445	0.415	0.530	1,948,000	883,100	0.4533	0.445	0.435	0.445	0.415	0.530	1,948,000	0.4533	7.23%
2025-11-05	0	0.415	0.410	0.415	0.415	0.435	1,080,000	455,940	0.4222	0.415	0.410	0.415	0.415	0.435	1,080,000	0.4222	0.00%
2025-11-04	0	0.415	0.410	0.415	0.410	0.445	268,000	112,460	0.4196	0.415	0.410	0.415	0.410	0.445	268,000	0.4196	-1.19%
2025-11-03	0	0.420	0.415	0.420	0.405	0.420	988,000	411,800	0.4168	0.420	0.415	0.420	0.405	0.420	988,000	0.4168	-2.33%
2025-10-31	0	0.430	0.410	0.435	0.425	0.530	1,499,600	711,532	0.4745	0.430	0.410	0.435	0.425	0.530	1,499,600	0.4745	4.88%
2025-10-30	0	0.410	0.410	0.420	0.410	0.420	436,680	181,285	0.4151	0.410	0.410	0.420	0.410	0.420	436,680	0.4151	-5.75%
2025-10-28	0	0.435	0.425	0.440	0.425	0.455	537,600	234,988	0.4371	0.435	0.425	0.440	0.425	0.455	537,600	0.4371	2.35%
2025-10-27	0	0.425	0.425	0.445	0.385	0.450	5,756,000	2,403,280	0.4175	0.425	0.425	0.445	0.385	0.450	5,756,000	0.4175	-1.16%
2025-10-24	0	0.430	0.420	0.430	0.395	0.435	1,822,800	758,987	0.4164	0.430	0.420	0.430	0.395	0.435	1,822,800	0.4164	8.86%
2025-10-23	0	0.395	0.395	0.405	0.395	0.405	601,360	242,880	0.4039	0.395	0.395	0.405	0.395	0.405	601,360	0.4039	0.00%
2025-10-22	0	0.395	0.395	0.400	0.395	0.400	140,000	55,960	0.3997	0.395	0.395	0.400	0.395	0.400	140,000	0.3997	0.00%
2025-10-21	0	0.395	0.395	0.400	0.395	0.400	296,000	118,140	0.3991	0.395	0.395	0.400	0.395	0.400	296,000	0.3991	0.00%
2025-10-20	0	0.395	0.395	0.400	0.395	0.400	252,000	99,700	0.3956	0.395	0.395	0.400	0.395	0.400	252,000	0.3956	-2.47%
2025-10-17	0	0.405	0.395	0.400	0.405	0.405	32,200	13,035	0.4048	0.405	0.395	0.400	0.405	0.405	32,200	0.4048	0.00%
2025-10-16	0	0.405	0.400	0.405	0.400	0.405	380,000	153,640	0.4043	0.405	0.400	0.405	0.400	0.405	380,000	0.4043	0.00%
2025-10-15	0	0.405	0.400	0.405	0.395	0.415	1,000,000	405,400	0.4054	0.405	0.400	0.405	0.395	0.415	1,000,000	0.4054	1.25%
2025-10-14	0	0.400	0.400	0.405	0.395	0.405	1,268,400	503,550	0.3970	0.400	0.400	0.405	0.395	0.405	1,268,400	0.3970	0.00%
2025-10-13	0	0.400	0.395	0.400	0.390	0.400	104,000	41,100	0.3952	0.400	0.395	0.400	0.390	0.400	104,000	0.3952	-2.44%
2025-10-10	0	0.410	0.400	0.410	0.400	0.420	1,032,000	421,200	0.4081	0.410	0.400	0.410	0.400	0.420	1,032,000	0.4081	0.00%
2025-10-09	0	0.410	0.405	0.415	0.385	0.415	540,000	221,340	0.4099	0.410	0.405	0.415	0.385	0.415	540,000	0.4099	2.50%
2025-10-08	0	0.400	0.400	0.405	0.400	0.415	1,211,999	493,259	0.4070	0.400	0.400	0.405	0.400	0.415	1,211,999	0.4070	-4.76%
2025-10-06	0	0.420	0.410	0.420	0.410	0.425	200,000	84,140	0.4207	0.420	0.410	0.420	0.410	0.425	200,000	0.4207	0.00%
2025-10-03	0	0.420	0.405	0.420	0.400	0.420	1,128,000	461,560	0.4092	0.420	0.405	0.420	0.400	0.420	1,128,000	0.4092	1.20%
2025-10-02	0	0.415	0.415	0.420	0.410	0.420	480,000	199,720	0.4161	0.415	0.415	0.420	0.410	0.420	480,000	0.4161	-1.19%
2025-09-30	0	0.420	0.415	0.420	0.405	0.420	620,000	255,320	0.4118	0.420	0.415	0.420	0.405	0.420	620,000	0.4118	2.44%
2025-09-29	0	0.410	0.410	0.415	0.410	0.425	500,800	208,532	0.4164	0.410	0.410	0.415	0.410	0.425	500,800	0.4164	-1.20%
2025-09-26	0	0.415	0.415	0.420	0.415	0.420	1,284,000	533,400	0.4154	0.415	0.415	0.420	0.415	0.420	1,284,000	0.4154	-1.19%
2025-09-25	0	0.420	0.415	0.425	0.410	0.420	964,000	402,440	0.4175	0.420	0.415	0.425	0.410	0.420	964,000	0.4175	0.00%
2025-09-24	0	0.420	0.415	0.420	0.410	0.420	704,000	293,400	0.4168	0.420	0.415	0.420	0.410	0.420	704,000	0.4168	0.00%
2025-09-23	0	0.420	0.410	0.420	0.400	0.420	480,000	196,640	0.4097	0.420	0.410	0.420	0.400	0.420	480,000	0.4097	2.44%
2025-09-22	0	0.410	0.410	0.420	0.405	0.420	296,000	121,340	0.4099	0.410	0.410	0.420	0.405	0.420	296,000	0.4099	-2.38%
2025-09-19	0	0.420	0.395	0.420	0.400	0.420	1,312,000	532,920	0.4062	0.420	0.395	0.420	0.400	0.420	1,312,000	0.4062	2.44%
2025-09-18	0	0.410	0.400	0.410	0.395	0.415	1,976,000	806,260	0.4080	0.410	0.400	0.410	0.395	0.415	1,976,000	0.4080	-1.20%
2025-09-17	0	0.415	0.410	0.420	0.400	0.425	2,565,480	1,046,437	0.4079	0.415	0.410	0.420	0.400	0.425	2,565,480	0.4079	-2.35%
2025-09-16	0	0.425	0.425	0.430	0.405	0.435	2,420,860	1,032,332	0.4264	0.425	0.425	0.430	0.405	0.435	2,420,860	0.4264	0.00%
2025-09-15	0	0.425	0.425	0.435	0.415	0.440	864,000	372,586	0.4312	0.425	0.425	0.435	0.415	0.440	864,000	0.4312	2.41%
2025-09-12	0	0.415	0.405	0.415	0.395	0.415	528,000	214,640	0.4065	0.415	0.405	0.415	0.395	0.415	528,000	0.4065	5.06%
2025-09-11	0	0.395	0.395	0.400	0.395	0.410	1,616,000	650,140	0.4023	0.395	0.395	0.400	0.395	0.410	1,616,000	0.4023	-5.95%
2025-09-10	0	0.420	0.420	0.425	0.405	0.420	592,000	243,680	0.4116	0.420	0.420	0.425	0.405	0.420	592,000	0.4116	-1.18%
2025-09-09	0	0.425	0.420	0.425	0.400	0.425	2,028,000	829,240	0.4089	0.425	0.420	0.425	0.400	0.425	2,028,000	0.4089	1.19%
2025-09-08	0	0.420	0.420	0.425	0.400	0.430	2,076,000	856,840	0.4127	0.420	0.420	0.425	0.400	0.430	2,076,000	0.4127	-1.18%
2025-09-05	0	0.425	0.420	0.425	0.415	0.435	560,620	235,934	0.4208	0.425	0.420	0.425	0.415	0.435	560,620	0.4208	1.19%
2025-09-04	0	0.420	0.410	0.420	0.400	0.435	1,380,000	567,540	0.4113	0.420	0.410	0.420	0.400	0.435	1,380,000	0.4113	-2.33%
2025-09-03	0	0.430	0.425	0.430	0.420	0.440	567,300	244,650	0.4313	0.430	0.425	0.430	0.420	0.440	567,300	0.4313	2.38%
2025-09-02	0	0.420	0.420	0.430	0.420	0.465	1,535,200	663,040	0.4319	0.420	0.420	0.430	0.420	0.465	1,535,200	0.4319	-5.62%
2025-09-01	0	0.445	0.435	0.445	0.435	0.480	2,080,000	946,360	0.4550	0.445	0.435	0.445	0.435	0.480	2,080,000	0.4550	-4.30%
2025-08-29	0	0.465	0.460	0.465	0.400	0.530	15,089,520	7,337,160	0.4862	0.465	0.460	0.465	0.400	0.530	15,089,520	0.4862	16.25%
2025-08-28	0	0.400	0.400	0.405	0.400	0.415	1,428,000	583,820	0.4088	0.400	0.400	0.405	0.400	0.415	1,428,000	0.4088	-2.44%
2025-08-27	0	0.410	0.405	0.410	0.390	0.435	808,000	339,360	0.4200	0.410	0.405	0.410	0.390	0.435	808,000	0.4200	0.00%
2025-08-26	0	0.410	0.400	0.410	0.400	0.435	1,612,000	659,120	0.4089	0.410	0.400	0.410	0.400	0.435	1,612,000	0.4089	2.50%
2025-08-25	0	0.400	0.400	0.415	0.400	0.420	1,592,000	662,600	0.4162	0.400	0.400	0.415	0.400	0.420	1,592,000	0.4162	-2.44%
2025-08-22	0	0.410	0.400	0.410	0.380	0.415	2,195,200	872,000	0.3972	0.410	0.400	0.410	0.380	0.415	2,195,200	0.3972	3.80%
2025-08-21	0	0.395	0.390	0.395	0.395	0.440	2,384,000	987,600	0.4143	0.395	0.390	0.395	0.395	0.440	2,384,000	0.4143	-8.14%
2025-08-20	0	0.430	0.425	0.430	0.425	0.475	2,268,400	1,024,406	0.4516	0.430	0.425	0.430	0.425	0.475	2,268,400	0.4516	-8.51%
2025-08-19	0	0.470	0.465	0.470	0.455	0.475	2,508,000	1,175,320	0.4686	0.470	0.465	0.470	0.455	0.475	2,508,000	0.4686	2.17%
2025-08-18	0	0.460	0.460	0.465	0.450	0.475	960,000	446,860	0.4655	0.460	0.460	0.465	0.450	0.475	960,000	0.4655	3.37%
2025-08-15	0	0.445	0.445	0.450	0.435	0.465	2,256,000	1,013,500	0.4492	0.445	0.445	0.450	0.435	0.465	2,256,000	0.4492	0.00%
2025-08-14	0	0.445	0.445	0.450	0.440	0.465	916,000	417,680	0.4560	0.445	0.445	0.450	0.440	0.465	916,000	0.4560	1.14%
2025-08-13	0	0.440	0.440	0.445	0.435	0.465	1,504,600	681,989	0.4533	0.440	0.440	0.445	0.435	0.465	1,504,600	0.4533	-2.22%
2025-08-12	0	0.450	0.445	0.450	0.445	0.465	900,800	416,308	0.4622	0.450	0.445	0.450	0.445	0.465	900,800	0.4622	-1.10%
2025-08-11	0	0.455	0.455	0.460	0.450	0.470	1,388,160	639,327	0.4606	0.455	0.455	0.460	0.450	0.470	1,388,160	0.4606	1.11%
2025-08-08	0	0.450	0.450	0.455	0.450	0.475	1,693,600	783,364	0.4625	0.450	0.450	0.455	0.450	0.475	1,693,600	0.4625	2.27%
2025-08-07	0	0.440	0.440	0.450	0.425	0.455	1,292,000	572,120	0.4428	0.440	0.440	0.450	0.425	0.455	1,292,000	0.4428	3.53%
2025-08-06	0	0.425	0.425	0.430	0.415	0.430	644,000	276,180	0.4289	0.425	0.425	0.430	0.415	0.430	644,000	0.4289	1.19%
2025-08-05	0	0.420	0.420	0.425	0.410	0.425	1,072,000	448,800	0.4187	0.420	0.420	0.425	0.410	0.425	1,072,000	0.4187	0.00%
2025-08-04	0	0.420	0.420	0.425	0.410	0.435	639,600	269,520	0.4214	0.420	0.420	0.425	0.410	0.435	639,600	0.4214	2.44%
2025-08-01	0	0.410	0.410	0.415	0.405	0.435	2,764,000	1,157,460	0.4188	0.410	0.410	0.415	0.405	0.435	2,764,000	0.4188	-1.20%
2025-07-31	0	0.415	0.415	0.420	0.415	0.430	452,000	189,560	0.4194	0.415	0.415	0.420	0.415	0.430	452,000	0.4194	0.00%
2025-07-30	0	0.415	0.415	0.420	0.405	0.435	2,964,000	1,249,940	0.4217	0.415	0.415	0.420	0.405	0.435	2,964,000	0.4217	2.47%
2025-07-29	0	0.405	0.405	0.410	0.400	0.495	12,902,540	5,824,933	0.4515	0.405	0.405	0.410	0.400	0.495	12,902,540	0.4515	-8.99%
2025-07-28	0	0.445	0.440	0.445	0.385	0.450	6,134,818	2,647,478	0.4315	0.445	0.440	0.445	0.385	0.450	6,134,818	0.4315	15.58%
2025-07-25	0	0.385	0.385	0.390	0.385	0.395	216,800	84,176	0.3883	0.385	0.385	0.390	0.385	0.395	216,800	0.3883	0.00%
2025-07-24	0	0.385	0.385	0.390	0.385	0.425	5,146,000	2,082,610	0.4047	0.385	0.385	0.390	0.385	0.425	5,146,000	0.4047	-8.33%
2025-07-23	0	0.420	0.420	0.425	0.415	0.430	788,000	332,740	0.4223	0.420	0.420	0.425	0.415	0.430	788,000	0.4223	0.00%
2025-07-22	0	0.420	0.420	0.425	0.410	0.430	1,144,616	483,860	0.4227	0.420	0.420	0.425	0.410	0.430	1,144,616	0.4227	0.00%
2025-07-21	0	0.420	0.415	0.425	0.405	0.425	1,393,000	584,770	0.4198	0.420	0.415	0.425	0.405	0.425	1,393,000	0.4198	3.70%
2025-07-18	0	0.405	0.400	0.410	0.400	0.410	1,652,000	662,340	0.4009	0.405	0.400	0.410	0.400	0.410	1,652,000	0.4009	1.25%
2025-07-17	0	0.400	0.400	0.410	0.395	0.430	600,000	248,280	0.4138	0.400	0.400	0.410	0.395	0.430	600,000	0.4138	-1.23%
2025-07-16	0	0.405	0.395	0.405	-	-	1,000	375	0.3750	0.405	0.395	0.405	-	-	1,000	0.3750	0.00%
2025-07-15	0	0.405	0.400	0.410	0.400	0.415	217,600	88,368	0.4061	0.405	0.400	0.410	0.400	0.415	217,600	0.4061	1.25%
2025-07-14	0	0.400	0.400	0.405	0.395	0.405	148,000	59,640	0.4030	0.400	0.400	0.405	0.395	0.405	148,000	0.4030	-1.23%
2025-07-11	0	0.405	0.405	0.410	0.390	0.415	272,500	108,910	0.3997	0.405	0.405	0.410	0.390	0.415	272,500	0.3997	-2.41%
2025-07-10	0	0.415	0.405	0.415	0.390	0.415	1,656,000	675,980	0.4082	0.415	0.405	0.415	0.390	0.415	1,656,000	0.4082	3.75%
2025-07-09	0	0.400	0.400	0.410	0.395	0.395	210,800	83,224	0.3948	0.400	0.400	0.410	0.395	0.395	210,800	0.3948	-2.44%
2025-07-08	0	0.410	0.405	0.415	0.405	0.410	84,000	34,240	0.4076	0.410	0.405	0.415	0.405	0.410	84,000	0.4076	-2.38%
2025-07-07	0	0.420	0.400	0.420	0.400	0.420	156,000	62,560	0.4010	0.420	0.400	0.420	0.400	0.420	156,000	0.4010	5.00%
2025-07-04	0	0.400	0.400	0.410	0.395	0.415	288,000	115,640	0.4015	0.400	0.400	0.410	0.395	0.415	288,000	0.4015	1.27%
2025-07-03	0	0.395	0.395	0.420	0.395	0.425	2,040,814	828,453	0.4059	0.395	0.395	0.420	0.395	0.425	2,040,814	0.4059	-2.47%
2025-07-02	0	0.405	0.400	0.410	0.370	0.415	1,876,000	732,840	0.3906	0.405	0.400	0.410	0.370	0.415	1,876,000	0.3906	8.00%
2025-06-30	0	0.375	0.375	0.390	0.370	0.395	372,000	142,960	0.3843	0.375	0.375	0.390	0.370	0.395	372,000	0.3843	-1.32%
2025-06-27	0	0.380	0.375	0.380	0.365	0.405	845,200	329,106	0.3894	0.380	0.375	0.380	0.365	0.405	845,200	0.3894	-2.56%
2025-06-26	0	0.390	0.380	0.395	0.375	0.410	472,000	184,160	0.3902	0.390	0.380	0.395	0.375	0.410	472,000	0.3902	-1.27%
2025-06-25	0	0.395	0.375	0.395	0.370	0.420	1,004,000	386,300	0.3848	0.395	0.375	0.395	0.370	0.420	1,004,000	0.3848	1.28%
2025-06-24	0	0.390	0.390	0.400	0.370	0.500	6,962,900	2,950,844	0.4238	0.390	0.390	0.400	0.370	0.500	6,962,900	0.4238	16.42%
2025-06-23	0	0.335	0.320	0.340	0.320	0.335	60,000	20,000	0.3333	0.335	0.320	0.340	0.320	0.335	60,000	0.3333	1.52%
2025-06-20	0	0.330	0.330	0.345	0.330	0.340	616,000	207,700	0.3372	0.330	0.330	0.345	0.330	0.340	616,000	0.3372	-4.35%
2025-06-19	0	0.345	0.340	0.360	0.340	0.350	584,000	200,280	0.3429	0.345	0.340	0.360	0.340	0.350	584,000	0.3429	-4.17%
2025-06-18	0	0.360	0.350	0.360	0.350	0.360	196,000	69,300	0.3536	0.360	0.350	0.360	0.350	0.360	196,000	0.3536	1.41%
2025-06-17	0	0.355	0.355	0.370	0.355	0.370	32,000	11,780	0.3681	0.355	0.355	0.370	0.355	0.370	32,000	0.3681	-1.39%
2025-06-16	0	0.360	0.350	0.370	0.350	0.370	182,791	65,586	0.3588	0.360	0.350	0.370	0.350	0.370	182,791	0.3588	-2.70%
2025-06-13	0	0.370	0.360	0.370	0.360	0.390	988,000	366,100	0.3705	0.370	0.360	0.370	0.360	0.390	988,000	0.3705	1.37%
2025-06-12	0	0.365	0.355	0.365	0.345	0.375	868,000	311,080	0.3584	0.365	0.355	0.365	0.345	0.375	868,000	0.3584	1.39%
2025-06-11	0	0.360	0.360	0.370	0.350	0.385	472,000	172,840	0.3662	0.360	0.360	0.370	0.350	0.385	472,000	0.3662	-2.70%
2025-06-10	0	0.370	0.365	0.380	0.360	0.395	1,168,000	433,800	0.3714	0.370	0.365	0.380	0.360	0.395	1,168,000	0.3714	-3.90%
2025-06-09	0	0.385	0.375	0.395	0.365	0.440	8,402,800	3,376,548	0.4018	0.385	0.375	0.395	0.365	0.440	8,402,800	0.4018	2.67%
2025-06-06	0	0.375	0.370	0.385	0.320	0.445	6,484,000	2,465,820	0.3803	0.375	0.370	0.385	0.320	0.445	6,484,000	0.3803	11.94%
2025-06-05	0	0.335	0.320	0.335	0.290	0.350	1,882,000	604,820	0.3214	0.335	0.320	0.335	0.290	0.350	1,882,000	0.3214	9.84%
2025-06-04	0	0.305	0.290	0.305	0.290	0.310	124,000	37,740	0.3044	0.305	0.290	0.305	0.290	0.310	124,000	0.3044	5.17%
2025-06-03	0	0.290	0.290	0.305	0.290	0.295	156,800	45,956	0.2931	0.290	0.290	0.305	0.290	0.295	156,800	0.2931	0.00%
2025-06-02	0	0.290	0.290	0.300	0.290	0.290	56,000	16,240	0.2900	0.290	0.290	0.300	0.290	0.290	56,000	0.2900	-3.33%
2025-05-30	0	0.300	0.300	0.310	0.295	0.315	349,200	106,414	0.3047	0.300	0.300	0.310	0.295	0.315	349,200	0.3047	-3.23%
2025-05-29	0	0.310	0.310	0.320	0.305	0.350	1,467,000	485,302	0.3308	0.310	0.310	0.320	0.305	0.350	1,467,000	0.3308	-6.06%
2025-05-28	0	0.330	0.315	0.330	0.305	0.330	788,000	246,480	0.3128	0.330	0.315	0.330	0.305	0.330	788,000	0.3128	10.00%
2025-05-27	0	0.300	0.300	0.310	0.285	0.310	600,000	175,480	0.2925	0.300	0.300	0.310	0.285	0.310	600,000	0.2925	0.00%
2025-05-26	0	0.300	0.285	0.300	0.275	0.305	1,036,000	302,720	0.2922	0.300	0.285	0.300	0.275	0.305	1,036,000	0.2922	5.26%
2025-05-23	0	0.285	0.275	0.295	0.270	0.295	528,000	147,420	0.2792	0.285	0.275	0.295	0.270	0.295	528,000	0.2792	3.64%
2025-05-22	0	0.275	0.270	0.275	0.275	0.290	96,000	26,540	0.2765	0.275	0.270	0.275	0.275	0.290	96,000	0.2765	0.00%
2025-05-21	0	0.275	0.270	0.285	0.275	0.290	172,000	49,140	0.2857	0.275	0.270	0.285	0.275	0.290	172,000	0.2857	-1.79%
2025-05-20	0	0.280	0.275	0.285	0.265	0.285	180,000	50,280	0.2793	0.280	0.275	0.285	0.265	0.285	180,000	0.2793	0.00%
2025-05-19	0	0.280	0.265	0.285	0.265	0.280	88,000	23,840	0.2709	0.280	0.265	0.285	0.265	0.280	88,000	0.2709	-1.75%
2025-05-16	0	0.285	0.275	0.295	0.285	0.285	20,000	5,700	0.2850	0.285	0.275	0.295	0.285	0.285	20,000	0.2850	0.00%
2025-05-15	0	0.285	0.280	0.290	0.275	0.285	76,000	21,260	0.2797	0.285	0.280	0.290	0.275	0.285	76,000	0.2797	-3.39%
2025-05-14	0	0.295	0.280	0.300	0.250	0.295	916,000	256,420	0.2799	0.295	0.280	0.300	0.250	0.295	916,000	0.2799	3.51%
2025-05-13	0	0.285	0.285	0.290	0.285	0.295	24,000	6,920	0.2883	0.285	0.285	0.290	0.285	0.295	24,000	0.2883	0.00%
2025-05-12	0	0.285	0.285	0.290	0.275	0.285	264,000	74,840	0.2835	0.285	0.285	0.290	0.275	0.285	264,000	0.2835	0.00%
2025-05-09	0	0.285	0.275	0.290	0.275	0.310	210,000	62,100	0.2957	0.285	0.275	0.290	0.275	0.310	210,000	0.2957	0.00%
2025-05-08	0	0.285	0.280	0.295	0.280	0.290	84,000	23,700	0.2821	0.285	0.280	0.295	0.280	0.290	84,000	0.2821	-1.72%
2025-05-07	0	0.290	0.280	0.290	0.290	0.290	56,000	16,240	0.2900	0.290	0.280	0.290	0.290	0.290	56,000	0.2900	0.00%
2025-05-06	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2025-05-02	0	0.290	0.280	0.300	-	-	0	0	-	0.290	0.280	0.300	-	-	0	-	0.00%
2025-04-30	0	0.290	0.280	0.290	0.280	0.290	396,000	113,140	0.2857	0.290	0.280	0.290	0.280	0.290	396,000	0.2857	1.75%
2025-04-29	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	0.00%
2025-04-28	0	0.285	0.285	0.295	0.280	0.285	60,000	16,860	0.2810	0.285	0.285	0.295	0.280	0.285	60,000	0.2810	-1.72%
2025-04-25	0	0.290	0.285	0.290	0.285	0.295	8,000	2,320	0.2900	0.290	0.285	0.290	0.285	0.295	8,000	0.2900	0.00%
2025-04-24	0	0.290	0.290	0.295	0.285	0.310	194,000	57,840	0.2981	0.290	0.290	0.295	0.285	0.310	194,000	0.2981	0.00%
2025-04-23	0	0.290	0.285	0.295	0.270	0.295	624,000	178,900	0.2867	0.290	0.285	0.295	0.270	0.295	624,000	0.2867	1.75%
2025-04-22	0	0.285	0.280	0.295	-	-	0	0	-	0.285	0.280	0.295	-	-	0	-	0.00%
2025-04-17	0	0.285	0.280	0.295	0.280	0.285	40,000	11,300	0.2825	0.285	0.280	0.295	0.280	0.285	40,000	0.2825	0.00%
2025-04-16	0	0.285	0.280	0.285	0.280	0.290	244,000	69,820	0.2861	0.285	0.280	0.285	0.280	0.290	244,000	0.2861	-1.72%
2025-04-15	0	0.290	0.285	0.290	-	-	2,000	540	0.2700	0.290	0.285	0.290	-	-	2,000	0.2700	0.00%
2025-04-14	0	0.290	0.290	0.295	0.285	0.300	472,000	136,940	0.2901	0.290	0.290	0.295	0.285	0.300	472,000	0.2901	-1.69%
2025-04-11	0	0.295	0.285	0.295	0.285	0.300	300,000	86,400	0.2880	0.295	0.285	0.295	0.285	0.300	300,000	0.2880	0.00%
2025-04-10	0	0.295	0.290	0.295	0.290	0.305	90,400	26,748	0.2959	0.295	0.290	0.295	0.290	0.305	90,400	0.2959	0.00%
2025-04-09	0	0.295	0.275	0.300	0.285	0.295	96,000	27,920	0.2908	0.295	0.275	0.300	0.285	0.295	96,000	0.2908	3.51%
2025-04-08	0	0.285	0.275	0.290	0.275	0.310	168,000	49,660	0.2956	0.285	0.275	0.290	0.275	0.310	168,000	0.2956	3.64%
2025-04-07	0	0.275	0.275	0.285	0.270	0.290	588,000	164,080	0.2790	0.275	0.275	0.285	0.270	0.290	588,000	0.2790	-6.78%
2025-04-03	0	0.295	0.295	0.305	0.290	0.295	240,000	70,560	0.2940	0.295	0.295	0.305	0.290	0.295	240,000	0.2940	0.00%
2025-04-02	0	0.295	0.290	0.295	0.290	0.295	80,000	23,460	0.2933	0.295	0.290	0.295	0.290	0.295	80,000	0.2933	0.00%
2025-04-01	0	0.295	0.285	0.295	0.285	0.295	124,000	35,740	0.2882	0.295	0.285	0.295	0.285	0.295	124,000	0.2882	1.72%
2025-03-31	0	0.290	0.285	0.290	0.285	0.295	148,000	42,560	0.2876	0.290	0.285	0.290	0.285	0.295	148,000	0.2876	-1.69%
2025-03-28	0	0.295	0.290	0.310	0.290	0.320	125,000	37,685	0.3015	0.295	0.290	0.310	0.290	0.320	125,000	0.3015	-3.28%
2025-03-27	0	0.305	0.295	0.305	0.305	0.315	48,000	15,040	0.3133	0.305	0.295	0.305	0.305	0.315	48,000	0.3133	0.00%
2025-03-26	0	0.305	0.290	0.300	0.290	0.305	136,000	40,300	0.2963	0.305	0.290	0.300	0.290	0.305	136,000	0.2963	3.39%
2025-03-25	0	0.295	0.290	0.300	0.285	0.305	596,600	177,613	0.2977	0.295	0.290	0.300	0.285	0.305	596,600	0.2977	-3.28%
2025-03-24	0	0.305	0.295	0.305	0.290	0.305	76,000	22,420	0.2950	0.305	0.295	0.305	0.290	0.305	76,000	0.2950	5.17%
2025-03-21	0	0.290	0.285	0.290	0.290	0.300	332,000	98,420	0.2964	0.290	0.285	0.290	0.290	0.300	332,000	0.2964	-1.69%
2025-03-20	0	0.295	0.290	0.295	0.295	0.300	520,000	154,780	0.2977	0.295	0.290	0.295	0.295	0.300	520,000	0.2977	0.00%
2025-03-19	0	0.295	0.290	0.295	0.280	0.300	1,328,000	387,160	0.2915	0.295	0.290	0.295	0.280	0.300	1,328,000	0.2915	-3.28%
2025-03-18	0	0.305	0.300	0.305	0.305	0.325	564,000	175,020	0.3103	0.305	0.300	0.305	0.305	0.325	564,000	0.3103	5.17%
2025-03-17	0	0.290	0.290	0.295	0.280	0.310	2,266,400	670,324	0.2958	0.290	0.290	0.295	0.280	0.310	2,266,400	0.2958	-7.94%
2025-03-14	0	0.315	0.315	0.320	0.315	0.335	271,200	87,208	0.3216	0.315	0.315	0.320	0.315	0.335	271,200	0.3216	-1.56%
2025-03-13	0	0.320	0.315	0.320	0.315	0.320	48,000	15,220	0.3171	0.320	0.315	0.320	0.315	0.320	48,000	0.3171	0.00%
2025-03-12	0	0.320	0.310	0.320	0.320	0.320	484,000	154,740	0.3197	0.320	0.310	0.320	0.320	0.320	484,000	0.3197	0.00%
2025-03-11	0	0.320	0.315	0.320	0.315	0.320	288,400	91,498	0.3173	0.320	0.315	0.320	0.315	0.320	288,400	0.3173	-3.03%
2025-03-10	0	0.330	0.320	0.330	0.315	0.330	997,520	319,728	0.3205	0.330	0.320	0.330	0.315	0.330	997,520	0.3205	1.54%
2025-03-07	0	0.325	0.325	0.330	0.325	0.325	1,000,000	325,000	0.3250	0.325	0.325	0.330	0.325	0.325	1,000,000	0.3250	-1.52%
2025-03-06	0	0.330	0.320	0.330	0.325	0.325	1,000,000	325,000	0.3250	0.330	0.320	0.330	0.325	0.325	1,000,000	0.3250	-1.49%
2025-03-05	0	0.335	0.315	0.335	0.315	0.335	592,000	192,080	0.3245	0.335	0.315	0.335	0.315	0.335	592,000	0.3245	1.52%
2025-03-04	0	0.330	0.320	0.330	0.315	0.330	340,000	108,460	0.3190	0.330	0.320	0.330	0.315	0.330	340,000	0.3190	0.00%
2025-03-03	0	0.330	0.330	0.335	0.325	0.335	228,000	75,260	0.3301	0.330	0.330	0.335	0.325	0.335	228,000	0.3301	1.54%
2025-02-28	0	0.325	0.320	0.325	0.310	0.330	588,000	187,980	0.3197	0.325	0.320	0.325	0.310	0.330	588,000	0.3197	0.00%
2025-02-27	0	0.325	0.330	0.335	0.320	0.325	424,000	137,640	0.3246	0.325	0.330	0.335	0.320	0.325	424,000	0.3246	0.00%
2025-02-26	0	0.325	0.325	0.330	0.325	0.325	64,000	20,800	0.3250	0.325	0.325	0.330	0.325	0.325	64,000	0.3250	-4.41%
2025-02-25	0	0.340	0.320	0.340	0.320	0.340	155,000	50,510	0.3259	0.340	0.320	0.340	0.320	0.340	155,000	0.3259	3.03%
2025-02-24	0	0.330	0.330	0.340	0.320	0.335	748,000	247,160	0.3304	0.330	0.330	0.340	0.320	0.335	748,000	0.3304	-1.49%
2025-02-21	0	0.335	0.335	0.345	0.335	0.340	300,000	101,580	0.3386	0.335	0.335	0.345	0.335	0.340	300,000	0.3386	1.52%
2025-02-20	0	0.330	0.330	0.340	0.330	0.340	84,000	28,360	0.3376	0.330	0.330	0.340	0.330	0.340	84,000	0.3376	-1.49%
2025-02-19	0	0.335	0.335	0.345	0.305	0.345	1,428,800	468,225	0.3277	0.335	0.335	0.345	0.305	0.345	1,428,800	0.3277	3.08%
2025-02-18	0	0.325	0.325	0.330	0.325	0.330	344,000	113,260	0.3292	0.325	0.325	0.330	0.325	0.330	344,000	0.3292	-1.52%
2025-02-17	0	0.330	0.330	0.340	0.315	0.335	784,000	256,160	0.3267	0.330	0.330	0.340	0.315	0.335	784,000	0.3267	1.54%
2025-02-14	0	0.325	0.325	0.335	0.320	0.335	3,968,000	1,296,300	0.3267	0.325	0.325	0.335	0.320	0.335	3,968,000	0.3267	1.56%
2025-02-13	0	0.320	0.320	0.330	0.320	0.325	128,000	41,160	0.3216	0.320	0.320	0.330	0.320	0.325	128,000	0.3216	-1.54%
2025-02-12	0	0.325	0.320	0.330	0.320	0.335	508,000	166,860	0.3285	0.325	0.320	0.330	0.320	0.335	508,000	0.3285	-2.99%
2025-02-11	0	0.335	0.335	0.340	0.335	0.340	120,800	40,596	0.3361	0.335	0.335	0.340	0.335	0.340	120,800	0.3361	0.00%
2025-02-10	0	0.335	0.335	0.350	0.320	0.355	974,800	335,048	0.3437	0.335	0.335	0.350	0.320	0.355	974,800	0.3437	1.52%
2025-02-07	0	0.330	0.330	0.335	0.325	0.335	137,200	45,146	0.3291	0.330	0.330	0.335	0.325	0.335	137,200	0.3291	1.54%
2025-02-06	0	0.325	0.325	0.330	0.320	0.335	400,000	132,660	0.3317	0.325	0.325	0.330	0.320	0.335	400,000	0.3317	1.56%
2025-02-05	0	0.320	0.320	0.325	0.315	0.330	436,000	140,660	0.3226	0.320	0.320	0.325	0.315	0.330	436,000	0.3226	1.59%
2025-02-04	0	0.315	0.315	0.320	0.315	0.330	434,000	138,960	0.3202	0.315	0.315	0.320	0.315	0.330	434,000	0.3202	0.00%
2025-02-03	0	0.315	0.315	0.320	0.305	0.325	260,000	82,380	0.3168	0.315	0.315	0.320	0.305	0.325	260,000	0.3168	1.61%
2025-01-28	0	0.310	0.310	0.315	0.305	0.325	140,500	43,482	0.3095	0.310	0.310	0.315	0.305	0.325	140,500	0.3095	1.64%
2025-01-27	0	0.305	0.305	0.310	0.300	0.320	300,000	93,240	0.3108	0.305	0.305	0.310	0.300	0.320	300,000	0.3108	0.00%
2025-01-24	0	0.305	0.305	0.310	0.305	0.320	516,000	163,020	0.3159	0.305	0.305	0.310	0.305	0.320	516,000	0.3159	3.39%
2025-01-23	0	0.295	0.290	0.310	0.295	0.320	516,000	160,340	0.3107	0.295	0.290	0.310	0.295	0.320	516,000	0.3107	-3.28%
2025-01-22	0	0.305	0.305	0.310	0.295	0.320	672,000	208,940	0.3109	0.305	0.305	0.310	0.295	0.320	672,000	0.3109	3.39%
2025-01-21	0	0.295	0.295	0.300	0.290	0.325	384,000	117,700	0.3065	0.295	0.295	0.300	0.290	0.325	384,000	0.3065	3.51%
2025-01-20	0	0.285	0.295	0.300	0.285	0.290	24,000	6,880	0.2867	0.285	0.295	0.300	0.285	0.290	24,000	0.2867	-1.72%
2025-01-17	0	0.290	0.285	0.295	0.285	0.290	780,000	225,020	0.2885	0.290	0.285	0.295	0.285	0.290	780,000	0.2885	0.00%
2025-01-16	0	0.290	0.285	0.295	0.290	0.295	514,000	149,540	0.2909	0.290	0.285	0.295	0.290	0.295	514,000	0.2909	-1.69%
2025-01-15	0	0.295	0.290	0.300	0.290	0.300	540,000	159,120	0.2947	0.295	0.290	0.300	0.290	0.300	540,000	0.2947	0.00%
2025-01-14	0	0.295	0.290	0.300	0.295	0.305	281,700	84,476	0.2999	0.295	0.290	0.300	0.295	0.305	281,700	0.2999	-4.84%
2025-01-13	0	0.310	0.300	0.310	0.295	0.310	308,000	92,400	0.3000	0.310	0.300	0.310	0.295	0.310	308,000	0.3000	0.00%
2025-01-10	0	0.310	0.305	0.310	0.305	0.310	248,000	75,760	0.3055	0.310	0.305	0.310	0.305	0.310	248,000	0.3055	-1.59%
2025-01-09	0	0.315	0.310	0.320	0.310	0.315	320,000	100,740	0.3148	0.315	0.310	0.320	0.310	0.315	320,000	0.3148	1.61%
2025-01-08	0	0.310	0.305	0.310	0.300	0.315	566,800	172,652	0.3046	0.310	0.305	0.310	0.300	0.315	566,800	0.3046	0.00%
2025-01-07	0	0.310	0.305	0.310	0.300	0.310	568,000	174,280	0.3068	0.310	0.305	0.310	0.300	0.310	568,000	0.3068	0.00%
2025-01-06	0	0.310	0.305	0.310	0.300	0.320	1,528,000	468,580	0.3067	0.310	0.305	0.310	0.300	0.320	1,528,000	0.3067	-4.62%
2025-01-03	0	0.325	0.315	0.325	0.320	0.325	116,000	37,140	0.3202	0.325	0.315	0.325	0.320	0.325	116,000	0.3202	0.00%
2025-01-02	0	0.325	0.310	0.325	0.305	0.325	608,000	192,020	0.3158	0.325	0.310	0.325	0.305	0.325	608,000	0.3158	0.00%
2024-12-31	0	0.325	0.325	0.335	0.325	0.325	28,000	9,080	0.3243	0.325	0.325	0.335	0.325	0.325	28,000	0.3243	0.00%
2024-12-30	0	0.325	0.325	0.330	0.325	0.330	300,000	98,420	0.3281	0.325	0.325	0.330	0.325	0.330	300,000	0.3281	1.56%
2024-12-27	0	0.320	0.320	0.330	0.315	0.330	522,000	169,608	0.3249	0.320	0.320	0.330	0.315	0.330	522,000	0.3249	-1.54%
2024-12-24	0	0.325	0.325	0.340	0.320	0.335	856,800	283,644	0.3311	0.325	0.325	0.340	0.320	0.335	856,800	0.3311	0.00%
2024-12-23	0	0.325	0.320	0.325	0.320	0.330	428,000	139,160	0.3251	0.325	0.320	0.325	0.320	0.330	428,000	0.3251	0.00%
2024-12-20	0	0.325	0.320	0.325	0.315	0.325	544,000	174,460	0.3207	0.325	0.320	0.325	0.315	0.325	544,000	0.3207	0.00%
2024-12-19	0	0.325	0.325	0.330	0.315	0.335	764,000	248,360	0.3251	0.325	0.325	0.330	0.315	0.335	764,000	0.3251	-1.52%
2024-12-18	0	0.330	0.330	0.335	0.325	0.345	384,000	129,040	0.3360	0.330	0.330	0.335	0.325	0.345	384,000	0.3360	1.54%
2024-12-17	0	0.325	0.320	0.330	0.320	0.335	1,584,000	515,530	0.3255	0.325	0.320	0.330	0.320	0.335	1,584,000	0.3255	0.00%
2024-12-16	0	0.325	0.320	0.330	0.305	0.335	4,528,200	1,464,501	0.3234	0.325	0.320	0.330	0.305	0.335	4,528,200	0.3234	-1.52%
2024-12-13	0	0.330	0.325	0.330	0.325	0.335	284,100	94,751	0.3335	0.330	0.325	0.330	0.325	0.335	284,100	0.3335	0.00%
2024-12-12	0	0.330	0.330	0.335	0.320	0.335	667,360	219,480	0.3289	0.330	0.330	0.335	0.320	0.335	667,360	0.3289	0.00%
2024-12-11	0	0.330	0.325	0.335	0.325	0.335	705,600	233,416	0.3308	0.330	0.325	0.335	0.325	0.335	705,600	0.3308	1.54%
2024-12-10	0	0.325	0.320	0.330	0.315	0.340	931,200	308,720	0.3315	0.325	0.320	0.330	0.315	0.340	931,200	0.3315	1.56%
2024-12-09	0	0.320	0.320	0.325	0.320	0.360	1,684,000	560,080	0.3326	0.320	0.320	0.325	0.320	0.360	1,684,000	0.3326	-3.03%
2024-12-06	0	0.330	0.330	0.335	0.315	0.340	1,132,000	370,200	0.3270	0.330	0.330	0.335	0.315	0.340	1,132,000	0.3270	0.00%
2024-12-05	0	0.330	0.325	0.330	0.325	0.345	1,992,000	663,920	0.3333	0.330	0.325	0.330	0.325	0.345	1,992,000	0.3333	-1.49%
2024-12-04	0	0.335	0.330	0.335	0.330	0.350	1,720,000	582,940	0.3389	0.335	0.330	0.335	0.330	0.350	1,720,000	0.3389	-2.90%
2024-12-03	0	0.345	0.335	0.350	0.325	0.350	1,372,000	464,680	0.3387	0.345	0.335	0.350	0.325	0.350	1,372,000	0.3387	6.15%
2024-12-02	0	0.325	0.325	0.330	0.315	0.365	3,796,000	1,298,360	0.3420	0.325	0.325	0.330	0.315	0.365	3,796,000	0.3420	1.56%
2024-11-29	0	0.320	0.320	0.325	0.320	0.415	7,832,000	2,855,430	0.3646	0.320	0.320	0.325	0.320	0.415	7,832,000	0.3646	-3.03%
2024-11-28	0	0.330	0.330	0.340	0.310	0.340	892,000	296,440	0.3323	0.330	0.330	0.340	0.310	0.340	892,000	0.3323	1.54%
2024-11-27	0	0.325	0.325	0.330	0.300	0.330	544,000	173,960	0.3198	0.325	0.325	0.330	0.300	0.330	544,000	0.3198	1.56%
2024-11-26	0	0.320	0.320	0.325	0.315	0.340	1,928,000	633,940	0.3288	0.320	0.320	0.325	0.315	0.340	1,928,000	0.3288	-4.48%
2024-11-25	0	0.335	0.335	0.340	0.325	0.350	644,000	215,400	0.3345	0.335	0.335	0.340	0.325	0.350	644,000	0.3345	-5.63%
2024-11-22	0	0.355	0.355	0.360	0.355	0.385	1,968,000	719,080	0.3654	0.355	0.355	0.360	0.355	0.385	1,968,000	0.3654	-5.33%
2024-11-21	0	0.375	0.370	0.375	0.375	0.380	260,400	97,678	0.3751	0.375	0.370	0.375	0.375	0.380	260,400	0.3751	0.00%
2024-11-20	0	0.375	0.375	0.380	0.365	0.380	792,000	295,560	0.3732	0.375	0.375	0.380	0.365	0.380	792,000	0.3732	0.00%
2024-11-19	0	0.375	0.365	0.375	0.365	0.385	796,000	298,160	0.3746	0.375	0.365	0.375	0.365	0.385	796,000	0.3746	2.74%
2024-11-18	0	0.365	0.360	0.370	0.355	0.375	2,284,000	823,200	0.3604	0.365	0.360	0.370	0.355	0.375	2,284,000	0.3604	1.39%
2024-11-15	0	0.360	0.350	0.355	0.350	0.370	1,128,000	403,160	0.3574	0.360	0.350	0.355	0.350	0.370	1,128,000	0.3574	0.00%
2024-11-14	0	0.360	0.360	0.375	0.360	0.375	740,000	270,580	0.3656	0.360	0.360	0.375	0.360	0.375	740,000	0.3656	-1.37%
2024-11-13	0	0.365	0.360	0.380	0.360	0.400	512,800	187,832	0.3663	0.365	0.360	0.380	0.360	0.400	512,800	0.3663	1.39%
2024-11-12	0	0.360	0.360	0.370	0.355	0.375	2,452,000	897,900	0.3662	0.360	0.360	0.370	0.355	0.375	2,452,000	0.3662	-4.00%
2024-11-11	0	0.375	0.375	0.385	0.370	0.390	968,000	367,740	0.3799	0.375	0.375	0.385	0.370	0.390	968,000	0.3799	-2.60%
2024-11-08	0	0.385	0.380	0.390	0.380	0.395	1,972,000	758,880	0.3848	0.385	0.380	0.390	0.380	0.395	1,972,000	0.3848	1.32%
2024-11-07	0	0.380	0.380	0.390	0.375	0.400	2,224,522	857,593	0.3855	0.380	0.380	0.390	0.375	0.400	2,224,522	0.3855	-2.56%
2024-11-06	0	0.390	0.390	0.395	0.380	0.390	1,444,000	556,280	0.3852	0.390	0.390	0.395	0.380	0.390	1,444,000	0.3852	0.00%
2024-11-05	0	0.390	0.390	0.395	0.380	0.395	1,712,000	665,340	0.3886	0.390	0.390	0.395	0.380	0.395	1,712,000	0.3886	-2.50%
2024-11-04	0	0.400	0.395	0.400	0.390	0.420	2,020,000	803,660	0.3979	0.400	0.395	0.400	0.390	0.420	2,020,000	0.3979	-2.44%
2024-11-01	0	0.410	0.405	0.410	0.390	0.465	6,612,000	2,762,240	0.4178	0.410	0.405	0.410	0.390	0.465	6,612,000	0.4178	-1.20%
2024-10-31	0	0.415	0.415	0.420	0.360	0.415	8,568,000	3,387,440	0.3954	0.415	0.415	0.420	0.360	0.415	8,568,000	0.3954	10.67%
2024-10-30	0	0.375	0.370	0.375	0.355	0.390	4,704,000	1,714,880	0.3646	0.375	0.370	0.375	0.355	0.390	4,704,000	0.3646	-3.85%
2024-10-29	0	0.390	0.390	0.395	0.370	0.435	6,628,000	2,609,700	0.3937	0.390	0.390	0.395	0.370	0.435	6,628,000	0.3937	-7.14%
2024-10-28	0	0.420	0.415	0.420	0.390	0.520	19,852,000	8,292,840	0.4177	0.420	0.415	0.420	0.390	0.520	19,852,000	0.4177	-19.23%
2024-10-25	0	0.520	0.510	0.520	0.490	0.650	28,244,398	15,719,090	0.5565	0.520	0.510	0.520	0.490	0.650	28,244,398	0.5565	-1.89%
2024-10-24	0	0.530	0.520	0.530	0.255	2.150	75,986,926	120,599,036	1.5871	0.530	0.520	0.530	0.255	2.150	75,986,926	1.5871	-75.46%
2024-10-23	0	2.160	2.150	2.170	2.090	2.170	2,026,400	4,299,488	2.1217	2.160	2.150	2.170	2.090	2.170	2,026,400	2.1217	1.89%
2024-10-22	0	2.120	2.110	2.120	2.060	2.190	11,183,600	23,658,408	2.1155	2.120	2.110	2.120	2.060	2.190	11,183,600	2.1155	-0.93%
2024-10-21	0	2.140	2.100	2.150	2.100	2.230	1,998,400	4,328,480	2.1660	2.140	2.100	2.150	2.100	2.230	1,998,400	2.1660	-1.38%
2024-10-18	0	2.170	2.160	2.170	2.100	2.340	3,000,000	6,550,600	2.1835	2.170	2.160	2.170	2.100	2.340	3,000,000	2.1835	-5.24%
2024-10-17	0	2.290	2.280	2.290	2.200	2.310	1,199,105	2,688,965	2.2425	2.290	2.280	2.290	2.200	2.310	1,199,105	2.2425	-1.72%
2024-10-16	0	2.330	2.320	2.340	2.080	2.370	4,742,000	10,739,980	2.2649	2.330	2.320	2.340	2.080	2.370	4,742,000	2.2649	9.91%
2024-10-15	0	2.120	2.110	2.120	2.080	2.200	3,146,800	6,622,288	2.1045	2.120	2.110	2.120	2.080	2.200	3,146,800	2.1045	-3.20%
2024-10-14	0	2.190	2.190	2.200	2.020	2.250	5,497,200	11,531,160	2.0976	2.190	2.190	2.200	2.020	2.250	5,497,200	2.0976	-2.67%
2024-10-10	0	2.250	2.220	2.260	2.090	2.270	1,660,000	3,570,960	2.1512	2.250	2.220	2.260	2.090	2.270	1,660,000	2.1512	1.81%
2024-10-09	0	2.210	2.210	2.250	1.690	2.250	1,628,760	3,396,611	2.0854	2.210	2.210	2.250	1.690	2.250	1,628,760	2.0854	-3.49%
2024-10-08	0	2.290	2.290	2.300	2.220	2.350	990,233	2,268,083	2.2905	2.290	2.290	2.300	2.220	2.350	990,233	2.2905	-2.55%
2024-10-07	0	2.350	2.290	2.350	2.230	2.350	843,100	1,928,575	2.2875	2.350	2.290	2.350	2.230	2.350	843,100	2.2875	2.62%
2024-10-04	0	2.290	2.230	2.290	2.200	2.290	591,500	1,329,844	2.2483	2.290	2.230	2.290	2.200	2.290	591,500	2.2483	1.78%
2024-10-03	0	2.250	2.150	2.260	2.070	2.270	315,400	692,636	2.1961	2.250	2.150	2.260	2.070	2.270	315,400	2.1961	1.81%
2024-10-02	0	2.210	2.190	2.210	2.000	2.600	1,971,560	4,405,515	2.2345	2.210	2.190	2.210	2.000	2.600	1,971,560	2.2345	11.06%
2024-09-30	0	1.990	1.940	1.990	1.950	2.140	1,780,400	3,542,180	1.9895	1.990	1.940	1.990	1.950	2.140	1,780,400	1.9895	3.65%
2024-09-27	0	1.920	1.820	1.940	1.890	1.960	125,200	240,248	1.9189	1.920	1.820	1.940	1.890	1.960	125,200	1.9189	-4.48%
2024-09-26	0	2.010	1.930	1.950	1.960	2.010	84,800	169,296	1.9964	2.010	1.930	1.950	1.960	2.010	84,800	1.9964	0.50%
2024-09-25	0	2.000	1.960	1.990	1.960	2.020	96,000	190,040	1.9796	2.000	1.960	1.990	1.960	2.020	96,000	1.9796	1.52%
2024-09-24	0	1.970	1.970	2.010	1.950	2.010	68,000	134,760	1.9818	1.970	1.970	2.010	1.950	2.010	68,000	1.9818	-2.96%
2024-09-23	0	2.030	1.970	2.030	1.910	2.030	5,429,900	10,781,174	1.9855	2.030	1.970	2.030	1.910	2.030	5,429,900	1.9855	2.53%
2024-09-20	0	1.980	1.960	2.000	1.880	2.030	3,977,200	7,722,836	1.9418	1.980	1.960	2.000	1.880	2.030	3,977,200	1.9418	0.51%
2024-09-19	0	1.970	1.970	1.980	1.780	1.970	8,372,000	15,238,960	1.8202	1.970	1.970	1.980	1.780	1.970	8,372,000	1.8202	9.44%
2024-09-17	0	1.800	1.790	1.840	1.800	1.940	544,000	1,015,640	1.8670	1.800	1.790	1.840	1.800	1.940	544,000	1.8670	-4.26%
2024-09-16	0	1.880	1.880	1.890	1.790	1.890	420,000	770,480	1.8345	1.880	1.880	1.890	1.790	1.890	420,000	1.8345	6.21%
2024-09-13	0	1.770	1.770	1.870	1.770	2.000	3,792,600	7,157,202	1.8871	1.770	1.770	1.870	1.770	2.000	3,792,600	1.8871	-6.35%
2024-09-12	0	1.890	1.840	1.900	1.840	1.980	3,592,000	6,711,200	1.8684	1.890	1.840	1.900	1.840	1.980	3,592,000	1.8684	1.07%
2024-09-11	0	1.870	1.820	1.870	1.810	1.970	128,000	238,040	1.8597	1.870	1.820	1.870	1.810	1.970	128,000	1.8597	0.00%
2024-09-10	0	1.870	1.850	1.870	1.850	1.970	56,000	105,520	1.8843	1.870	1.850	1.870	1.850	1.970	56,000	1.8843	-1.58%
2024-09-09	0	1.900	1.870	1.900	1.880	1.910	44,500	84,205	1.8922	1.900	1.870	1.900	1.880	1.910	44,500	1.8922	-1.55%
2024-09-05	0	1.930	1.890	1.940	1.890	2.070	16,000	31,280	1.9550	1.930	1.890	1.940	1.890	2.070	16,000	1.9550	1.05%
2024-09-04	0	1.910	1.890	1.910	1.880	1.910	64,000	121,000	1.8906	1.910	1.890	1.910	1.880	1.910	64,000	1.8906	0.00%
2024-09-03	0	1.910	1.890	1.910	1.870	1.910	32,400	61,016	1.8832	1.910	1.890	1.910	1.870	1.910	32,400	1.8832	0.00%
2024-09-02	0	1.910	1.880	1.910	1.870	1.970	122,800	231,564	1.8857	1.910	1.880	1.910	1.870	1.970	122,800	1.8857	-1.04%
2024-08-30	0	1.930	1.900	1.930	1.870	1.930	408,000	772,920	1.8944	1.930	1.900	1.930	1.870	1.930	408,000	1.8944	1.58%
2024-08-29	0	1.900	1.900	1.910	1.900	1.950	68,000	130,000	1.9118	1.900	1.900	1.910	1.900	1.950	68,000	1.9118	-2.56%
2024-08-28	0	1.950	1.910	1.930	1.900	1.950	48,000	92,080	1.9183	1.950	1.910	1.930	1.900	1.950	48,000	1.9183	0.00%
2024-08-27	0	1.950	1.910	1.950	1.880	1.990	181,600	348,015	1.9164	1.950	1.910	1.950	1.880	1.990	181,600	1.9164	-1.52%
2024-08-26	0	1.980	1.920	1.970	1.930	1.980	12,000	23,480	1.9567	1.980	1.920	1.970	1.930	1.980	12,000	1.9567	0.51%
2024-08-23	0	1.970	1.960	1.970	1.930	1.970	60,000	117,480	1.9580	1.970	1.960	1.970	1.930	1.970	60,000	1.9580	1.03%
2024-08-22	0	1.950	1.950	1.960	1.920	2.070	144,000	282,400	1.9611	1.950	1.950	1.960	1.920	2.070	144,000	1.9611	-2.99%
2024-08-21	0	2.010	1.970	2.010	1.950	2.060	76,000	151,400	1.9921	2.010	1.970	2.010	1.950	2.060	76,000	1.9921	-2.43%
2024-08-20	0	2.060	2.010	2.060	1.970	2.090	44,800	89,856	2.0057	2.060	2.010	2.060	1.970	2.090	44,800	2.0057	6.19%
2024-08-19	0	1.940	1.930	1.970	1.940	1.970	44,000	85,760	1.9491	1.940	1.930	1.970	1.940	1.970	44,000	1.9491	-1.52%
2024-08-16	0	1.970	1.940	1.980	1.960	2.000	116,000	229,520	1.9786	1.970	1.940	1.980	1.960	2.000	116,000	1.9786	0.00%
2024-08-15	0	1.970	1.850	1.960	1.950	2.160	124,000	247,840	1.9987	1.970	1.850	1.960	1.950	2.160	124,000	1.9987	0.00%
2024-08-14	0	1.970	1.960	1.970	1.950	2.150	60,000	118,600	1.9767	1.970	1.960	1.970	1.950	2.150	60,000	1.9767	-1.01%
2024-08-13	0	1.990	1.980	1.990	1.940	1.990	324,000	641,560	1.9801	1.990	1.980	1.990	1.940	1.990	324,000	1.9801	-0.50%
2024-08-12	0	2.000	1.950	2.000	1.960	2.000	645,300	1,283,824	1.9895	2.000	1.950	2.000	1.960	2.000	645,300	1.9895	0.00%
2024-08-09	0	2.000	1.940	1.990	1.960	2.050	139,900	278,328	1.9895	2.000	1.940	1.990	1.960	2.050	139,900	1.9895	-0.50%
2024-08-08	0	2.010	1.970	2.010	1.980	2.050	420,000	840,840	2.0020	2.010	1.970	2.010	1.980	2.050	420,000	2.0020	-0.99%
2024-08-07	0	2.030	2.020	2.030	1.940	2.070	680,450	1,359,162	1.9974	2.030	2.020	2.030	1.940	2.070	680,450	1.9974	1.00%
2024-08-06	0	2.010	2.000	2.010	1.990	2.280	912,000	1,841,920	2.0196	2.010	2.000	2.010	1.990	2.280	912,000	2.0196	-0.50%
2024-08-05	0	2.020	2.000	2.020	1.850	2.140	940,000	1,821,080	1.9373	2.020	2.000	2.020	1.850	2.140	940,000	1.9373	8.02%
2024-08-02	0	1.870	1.780	1.870	1.870	1.970	168,000	323,600	1.9262	1.870	1.780	1.870	1.870	1.970	168,000	1.9262	-6.50%
2024-08-01	0	2.000	1.980	2.000	1.950	2.000	96,000	189,400	1.9729	2.000	1.980	2.000	1.950	2.000	96,000	1.9729	0.00%
2024-07-31	0	2.000	1.980	2.000	1.950	2.010	210,200	417,464	1.9860	2.000	1.980	2.000	1.950	2.010	210,200	1.9860	-0.50%
2024-07-30	0	2.010	1.990	2.010	1.940	2.280	588,000	1,170,160	1.9901	2.010	1.990	2.010	1.940	2.280	588,000	1.9901	0.50%
2024-07-29	0	2.000	1.960	2.010	1.930	2.000	100,000	196,680	1.9668	2.000	1.960	2.010	1.930	2.000	100,000	1.9668	1.01%
2024-07-26	0	1.980	1.870	1.890	1.920	2.030	172,000	340,040	1.9770	1.980	1.870	1.890	1.920	2.030	172,000	1.9770	-0.50%
2024-07-25	0	1.990	1.990	2.030	1.950	2.070	256,000	519,640	2.0298	1.990	1.990	2.030	1.950	2.070	256,000	2.0298	0.00%
2024-07-24	0	1.990	1.990	2.030	1.990	2.100	192,200	395,000	2.0552	1.990	1.990	2.030	1.990	2.100	192,200	2.0552	-7.44%
2024-07-23	0	2.150	2.150	2.160	2.040	2.160	250,000	526,240	2.1050	2.150	2.150	2.160	2.040	2.160	250,000	2.1050	0.47%
2024-07-22	0	2.140	2.130	2.160	2.140	2.230	240,000	525,120	2.1880	2.140	2.130	2.160	2.140	2.230	240,000	2.1880	-6.14%
2024-07-19	0	2.280	2.240	2.280	2.150	2.280	680,000	1,509,880	2.2204	2.280	2.240	2.280	2.150	2.280	680,000	2.2204	1.33%
2024-07-18	0	2.250	2.200	2.230	2.190	2.250	276,000	616,320	2.2330	2.250	2.200	2.230	2.190	2.250	276,000	2.2330	-1.75%
2024-07-17	0	2.290	2.250	2.290	2.150	2.290	204,000	451,000	2.2108	2.290	2.250	2.290	2.150	2.290	204,000	2.2108	1.78%
2024-07-16	0	2.250	2.140	2.250	2.140	2.270	12,140	26,885	2.2146	2.250	2.140	2.250	2.140	2.270	12,140	2.2146	3.21%
2024-07-15	0	2.180	2.180	2.200	2.120	2.350	214,800	471,072	2.1931	2.180	2.180	2.200	2.120	2.350	214,800	2.1931	-3.96%
2024-07-12	0	2.270	2.260	2.280	2.200	2.280	780,600	1,753,242	2.2460	2.270	2.260	2.280	2.200	2.280	780,600	2.2460	-0.87%
2024-07-11	0	2.290	2.280	2.300	2.240	2.330	172,200	395,406	2.2962	2.290	2.280	2.300	2.240	2.330	172,200	2.2962	-1.72%
2024-07-10	0	2.330	2.320	2.330	2.200	2.330	292,800	664,016	2.2678	2.330	2.320	2.330	2.200	2.330	292,800	2.2678	-0.43%
2024-07-09	0	2.340	2.270	2.340	2.200	2.350	337,200	760,032	2.2540	2.340	2.270	2.340	2.200	2.350	337,200	2.2540	-0.85%
2024-07-08	0	2.360	2.360	2.370	2.050	2.360	244,000	535,500	2.1947	2.360	2.360	2.370	2.050	2.360	244,000	2.1947	13.46%
2024-07-05	0	2.080	2.080	2.090	2.080	2.150	260,000	549,160	2.1122	2.080	2.080	2.090	2.080	2.150	260,000	2.1122	-2.80%
2024-07-04	0	2.140	2.090	2.110	2.020	2.180	196,500	408,965	2.0812	2.140	2.090	2.110	2.020	2.180	196,500	2.0812	1.42%
2024-07-03	0	2.110	2.100	2.120	2.060	2.130	264,400	555,004	2.0991	2.110	2.100	2.120	2.060	2.130	264,400	2.0991	-0.47%
2024-07-02	0	2.120	2.070	2.130	2.100	2.190	292,000	619,960	2.1232	2.120	2.070	2.130	2.100	2.190	292,000	2.1232	-3.20%
2024-06-28	0	2.190	2.110	2.200	2.050	2.200	592,000	1,238,120	2.0914	2.190	2.110	2.200	2.050	2.200	592,000	2.0914	0.92%
2024-06-27	0	2.170	2.130	2.160	2.100	2.240	104,000	220,960	2.1246	2.170	2.130	2.160	2.100	2.240	104,000	2.1246	-0.91%
2024-06-26	0	2.190	2.180	2.190	2.140	2.280	911,000	1,996,190	2.1912	2.190	2.180	2.190	2.140	2.280	911,000	2.1912	-2.23%
2024-06-25	0	2.240	2.230	2.240	2.180	2.320	397,200	877,480	2.2092	2.240	2.230	2.240	2.180	2.320	397,200	2.2092	-1.75%
2024-06-24	0	2.280	2.210	2.270	2.170	2.340	1,856,000	4,114,720	2.2170	2.280	2.210	2.270	2.170	2.340	1,856,000	2.2170	0.00%
2024-06-21	0	2.280	2.270	2.280	2.230	2.310	549,600	1,250,472	2.2752	2.280	2.270	2.280	2.230	2.310	549,600	2.2752	-0.44%
2024-06-20	0	2.290	2.280	2.290	2.280	2.350	463,200	1,072,440	2.3153	2.290	2.280	2.290	2.280	2.350	463,200	2.3153	-2.97%
2024-06-19	0	2.360	2.300	2.360	2.300	2.360	487,200	1,136,864	2.3335	2.360	2.300	2.360	2.300	2.360	487,200	2.3335	0.00%
2024-06-18	0	2.360	2.310	2.360	2.290	2.370	1,192,200	2,768,770	2.3224	2.360	2.310	2.360	2.290	2.370	1,192,200	2.3224	2.61%
2024-06-17	0	2.300	2.300	2.330	2.300	2.390	1,030,080	2,420,348	2.3497	2.300	2.300	2.330	2.300	2.390	1,030,080	2.3497	-3.77%
2024-06-14	0	2.390	2.380	2.390	2.300	2.390	774,000	1,811,360	2.3403	2.390	2.380	2.390	2.300	2.390	774,000	2.3403	0.84%
2024-06-13	0	2.370	2.320	2.370	2.250	2.370	1,540,000	3,517,680	2.2842	2.370	2.320	2.370	2.250	2.370	1,540,000	2.2842	0.42%
2024-06-12	0	2.360	2.280	2.360	2.280	2.400	1,270,000	2,935,124	2.3111	2.360	2.280	2.360	2.280	2.400	1,270,000	2.3111	-1.67%
2024-06-11	0	2.400	2.360	2.400	2.350	2.480	708,000	1,701,680	2.4035	2.400	2.360	2.400	2.350	2.480	708,000	2.4035	-3.23%
2024-06-07	0	2.480	2.440	2.490	2.350	2.480	1,182,800	2,850,360	2.4098	2.480	2.440	2.490	2.350	2.480	1,182,800	2.4098	3.33%
2024-06-06	0	2.400	2.360	2.400	2.320	2.400	931,200	2,191,940	2.3539	2.400	2.360	2.400	2.320	2.400	931,200	2.3539	2.13%
2024-06-05	0	2.350	2.300	2.350	2.300	2.360	1,330,400	3,093,768	2.3254	2.350	2.300	2.350	2.300	2.360	1,330,400	2.3254	1.29%
2024-06-04	0	2.320	2.260	2.320	2.260	2.340	708,580	1,636,766	2.3099	2.320	2.260	2.320	2.260	2.340	708,580	2.3099	0.00%
2024-06-03	0	2.320	2.290	2.320	2.260	2.320	926,120	2,130,321	2.3003	2.320	2.290	2.320	2.260	2.320	926,120	2.3003	0.87%
2024-05-31	0	2.300	2.230	2.300	2.210	2.300	485,700	1,089,921	2.2440	2.300	2.230	2.300	2.210	2.300	485,700	2.2440	1.77%
2024-05-30	0	2.260	2.200	2.260	2.200	2.490	1,058,800	2,400,384	2.2671	2.260	2.200	2.260	2.200	2.490	1,058,800	2.2671	-2.16%
2024-05-29	0	2.310	2.310	2.330	2.310	2.390	1,376,000	3,206,920	2.3306	2.310	2.310	2.330	2.310	2.390	1,376,000	2.3306	-1.70%
2024-05-28	0	2.350	2.350	2.380	2.300	2.490	1,344,000	3,150,520	2.3441	2.350	2.350	2.380	2.300	2.490	1,344,000	2.3441	0.00%
2024-05-27	0	2.350	2.300	2.350	2.210	2.350	1,090,600	2,508,142	2.2998	2.350	2.300	2.350	2.210	2.350	1,090,600	2.2998	1.29%
2024-05-24	0	2.320	2.250	2.320	2.250	2.400	1,448,000	3,362,480	2.3222	2.320	2.250	2.320	2.250	2.400	1,448,000	2.3222	0.87%
2024-05-23	0	2.300	2.260	2.360	2.200	2.300	1,102,000	2,497,210	2.2661	2.300	2.260	2.360	2.200	2.300	1,102,000	2.2661	1.77%
2024-05-22	0	2.260	2.220	2.290	2.200	2.290	960,000	2,168,680	2.2590	2.260	2.220	2.290	2.200	2.290	960,000	2.2590	3.20%
2024-05-21	0	2.190	2.190	2.210	2.140	2.250	958,800	2,097,016	2.1871	2.190	2.190	2.210	2.140	2.250	958,800	2.1871	-1.35%
2024-05-20	0	2.220	2.200	2.220	2.180	2.350	980,000	2,239,880	2.2856	2.220	2.200	2.220	2.180	2.350	980,000	2.2856	-5.13%
2024-05-17	0	2.340	2.300	2.360	2.290	2.500	895,600	2,117,544	2.3644	2.340	2.300	2.360	2.290	2.500	895,600	2.3644	0.43%
2024-05-16	0	2.330	2.300	2.330	2.300	2.410	951,600	2,245,588	2.3598	2.330	2.300	2.330	2.300	2.410	951,600	2.3598	-2.10%
2024-05-14	0	2.380	2.310	2.380	2.160	2.420	1,491,999	3,382,305	2.2670	2.380	2.310	2.380	2.160	2.420	1,491,999	2.2670	9.68%
2024-05-13	0	2.170	2.180	2.240	2.040	2.220	1,126,201	2,390,278	2.1224	2.170	2.180	2.240	2.040	2.220	1,126,201	2.1224	4.83%
2024-05-10	0	2.070	2.050	2.080	2.040	2.070	1,041,300	2,141,001	2.0561	2.070	2.050	2.080	2.040	2.070	1,041,300	2.0561	0.98%
2024-05-09	0	2.050	2.050	2.060	1.970	2.070	1,010,600	2,050,228	2.0287	2.050	2.050	2.060	1.970	2.070	1,010,600	2.0287	3.02%
2024-05-08	0	1.990	1.990	2.010	1.910	2.000	1,006,300	1,966,358	1.9540	1.990	1.990	2.010	1.910	2.000	1,006,300	1.9540	3.65%
2024-05-07	0	1.920	1.900	1.930	1.910	1.930	894,000	1,713,380	1.9165	1.920	1.900	1.930	1.910	1.930	894,000	1.9165	0.00%
2024-05-06	0	1.920	1.920	1.930	1.900	1.930	892,040	1,710,715	1.9178	1.920	1.920	1.930	1.900	1.930	892,040	1.9178	-0.52%
2024-05-03	0	1.930	1.890	1.930	1.860	1.930	976,000	1,844,560	1.8899	1.930	1.890	1.930	1.860	1.930	976,000	1.8899	1.05%
2024-05-02	0	1.910	1.910	1.920	1.880	1.920	1,009,600	1,916,224	1.8980	1.910	1.910	1.920	1.880	1.920	1,009,600	1.8980	0.00%
2024-04-30	0	1.910	1.860	1.910	1.870	1.910	856,400	1,621,972	1.8939	1.910	1.860	1.910	1.870	1.910	856,400	1.8939	0.53%
2024-04-29	0	1.900	1.830	1.910	1.830	1.900	2,528,000	4,667,400	1.8463	1.900	1.830	1.910	1.830	1.900	2,528,000	1.8463	3.83%
2024-04-26	0	1.830	1.830	1.840	1.830	1.840	60,000	110,280	1.8380	1.830	1.830	1.840	1.830	1.840	60,000	1.8380	-1.61%
2024-04-25	0	1.860	1.820	1.850	1.800	1.870	3,640,000	6,721,040	1.8464	1.860	1.820	1.850	1.800	1.870	3,640,000	1.8464	0.54%
2024-04-24	0	1.850	1.800	1.870	1.820	1.860	3,288,000	6,084,120	1.8504	1.850	1.800	1.870	1.820	1.860	3,288,000	1.8504	1.09%
2024-04-23	0	1.830	1.830	1.850	1.810	1.850	134,000	246,020	1.8360	1.830	1.830	1.850	1.810	1.850	134,000	1.8360	-1.08%
2024-04-22	0	1.850	1.830	1.840	1.830	1.860	112,000	205,560	1.8354	1.850	1.830	1.840	1.830	1.860	112,000	1.8354	-1.07%
2024-04-19	0	1.870	1.840	1.880	1.830	1.880	1,260,000	2,367,360	1.8789	1.870	1.840	1.880	1.830	1.880	1,260,000	1.8789	2.19%
2024-04-18	0	1.830	1.830	1.860	1.830	1.870	804,800	1,488,104	1.8490	1.830	1.830	1.860	1.830	1.870	804,800	1.8490	-3.17%
2024-04-17	0	1.890	1.870	1.890	1.830	1.900	75,060	140,277	1.8689	1.890	1.870	1.890	1.830	1.900	75,060	1.8689	0.53%
2024-04-16	0	1.880	1.860	1.880	1.820	1.900	187,200	346,800	1.8526	1.880	1.860	1.880	1.820	1.900	187,200	1.8526	0.53%
2024-04-15	0	1.870	1.830	1.870	1.760	1.870	373,600	677,080	1.8123	1.870	1.830	1.870	1.760	1.870	373,600	1.8123	-0.53%
2024-04-12	0	1.880	1.840	1.880	-	-	0	0	-	1.880	1.840	1.880	-	-	0	-	0.00%
2024-04-11	0	1.880	1.830	1.870	1.860	1.880	212,000	395,480	1.8655	1.880	1.830	1.870	1.860	1.880	212,000	1.8655	0.00%
2024-04-10	0	1.880	1.860	1.870	1.870	1.880	22,000	41,160	1.8709	1.880	1.860	1.870	1.870	1.880	22,000	1.8709	-0.53%
2024-04-09	0	1.890	1.850	1.890	1.860	1.900	175,749	330,660	1.8814	1.890	1.850	1.890	1.860	1.900	175,749	1.8814	-1.56%
2024-04-08	0	1.920	1.910	1.920	1.880	1.920	504,000	950,760	1.8864	1.920	1.910	1.920	1.880	1.920	504,000	1.8864	0.00%
2024-04-05	0	1.920	1.880	1.920	1.880	1.940	1,125,600	2,135,720	1.8974	1.920	1.880	1.920	1.880	1.940	1,125,600	1.8974	0.00%
2024-04-03	0	1.920	1.920	1.930	1.880	1.940	484,000	921,240	1.9034	1.920	1.920	1.930	1.880	1.940	484,000	1.9034	-1.54%
2024-04-02	0	1.950	1.940	1.950	1.870	1.980	1,182,000	2,246,940	1.9010	1.950	1.940	1.950	1.870	1.980	1,182,000	1.9010	-2.01%
2024-03-28	0	1.990	1.970	1.990	1.860	1.990	328,000	628,320	1.9156	1.990	1.970	1.990	1.860	1.990	328,000	1.9156	3.65%
2024-03-27	0	1.920	1.890	1.920	1.840	1.920	1,307,200	2,460,088	1.8820	1.920	1.890	1.920	1.840	1.920	1,307,200	1.8820	0.52%
2024-03-26	0	1.910	1.870	1.910	1.860	1.920	884,000	1,689,640	1.9114	1.910	1.870	1.910	1.860	1.920	884,000	1.9114	0.53%
2024-03-25	0	1.900	1.880	1.900	1.890	1.950	404,040	771,034	1.9083	1.900	1.880	1.900	1.890	1.950	404,040	1.9083	0.00%
2024-03-22	0	1.900	1.850	1.900	1.840	1.900	24,000	44,760	1.8650	1.900	1.850	1.900	1.840	1.900	24,000	1.8650	0.00%
2024-03-21	0	1.900	1.860	1.900	1.880	1.980	48,000	91,320	1.9025	1.900	1.860	1.900	1.880	1.980	48,000	1.9025	0.53%
2024-03-20	0	1.890	1.870	1.900	1.890	1.920	40,000	75,840	1.8960	1.890	1.870	1.900	1.890	1.920	40,000	1.8960	-1.56%
2024-03-19	0	1.920	1.890	1.920	1.900	1.930	4,016,000	7,630,800	1.9001	1.920	1.890	1.920	1.900	1.930	4,016,000	1.9001	-1.03%
2024-03-18	0	1.940	1.890	1.940	1.880	1.940	112,000	212,200	1.8946	1.940	1.890	1.940	1.880	1.940	112,000	1.8946	0.52%
2024-03-15	0	1.930	1.910	1.930	1.880	1.950	2,338,140	4,473,060	1.9131	1.930	1.910	1.930	1.880	1.950	2,338,140	1.9131	0.00%
2024-03-14	0	1.930	1.910	1.940	1.900	1.980	130,400	252,888	1.9393	1.930	1.910	1.940	1.900	1.980	130,400	1.9393	0.00%
2024-03-13	0	1.930	1.900	1.930	1.920	1.930	80,000	153,800	1.9225	1.930	1.900	1.930	1.920	1.930	80,000	1.9225	0.00%
2024-03-12	0	1.930	1.900	1.930	1.900	1.930	660,000	1,261,520	1.9114	1.930	1.900	1.930	1.900	1.930	660,000	1.9114	2.12%
2024-03-11	0	1.890	1.880	1.920	1.870	1.930	302,000	573,220	1.8981	1.890	1.880	1.920	1.870	1.930	302,000	1.8981	1.07%
2024-03-08	0	1.870	1.850	1.870	1.830	1.900	132,000	247,360	1.8739	1.870	1.850	1.870	1.830	1.900	132,000	1.8739	0.54%
2024-03-07	0	1.860	1.840	1.870	1.840	1.940	96,000	183,220	1.9085	1.860	1.840	1.870	1.840	1.940	96,000	1.9085	1.64%
2024-03-06	0	1.830	1.790	1.850	1.770	1.880	144,000	259,840	1.8044	1.830	1.790	1.850	1.770	1.880	144,000	1.8044	0.00%
2024-03-05	0	1.830	1.820	1.840	1.820	1.890	182,000	339,560	1.8657	1.830	1.820	1.840	1.820	1.890	182,000	1.8657	-0.54%
2024-03-04	0	1.840	1.840	1.880	1.830	1.880	48,000	88,640	1.8467	1.840	1.840	1.880	1.830	1.880	48,000	1.8467	-4.66%
2024-03-01	0	1.930	1.810	1.950	1.800	1.930	55,200	101,368	1.8364	1.930	1.810	1.950	1.800	1.930	55,200	1.8364	1.58%
2024-02-29	0	1.900	1.840	1.920	1.840	1.900	96,000	177,440	1.8483	1.900	1.840	1.920	1.840	1.900	96,000	1.8483	-1.04%
2024-02-28	0	1.920	1.840	1.930	1.830	1.920	23,600	43,788	1.8554	1.920	1.840	1.930	1.830	1.920	23,600	1.8554	0.00%
2024-02-27	0	1.920	1.860	1.940	-	-	200	372	1.8600	1.920	1.860	1.940	-	-	200	1.8600	0.00%
2024-02-26	0	1.920	1.850	1.920	-	-	1,600	2,912	1.8200	1.920	1.850	1.920	-	-	1,600	1.8200	-1.54%
2024-02-23	0	1.950	1.870	1.950	1.870	1.950	12,000	22,960	1.9133	1.950	1.870	1.950	1.870	1.950	12,000	1.9133	0.00%
2024-02-22	0	1.950	1.860	1.950	-	-	1,760	3,236	1.8386	1.950	1.860	1.950	-	-	1,760	1.8386	-0.51%
2024-02-21	0	1.960	1.830	1.970	1.860	1.960	216,000	410,360	1.8998	1.960	1.830	1.970	1.860	1.960	216,000	1.8998	4.26%
2024-02-20	0	1.880	1.850	1.880	1.880	1.880	36,000	67,680	1.8800	1.880	1.850	1.880	1.880	1.880	36,000	1.8800	-1.05%
2024-02-19	0	1.900	1.850	1.900	1.860	1.930	83,200	156,400	1.8798	1.900	1.850	1.900	1.860	1.930	83,200	1.8798	-4.52%
2024-02-16	0	1.990	1.890	2.000	1.950	2.060	12,000	24,280	2.0233	1.990	1.890	2.000	1.950	2.060	12,000	2.0233	1.53%
2024-02-15	0	1.960	1.880	1.980	1.860	1.980	24,000	46,520	1.9383	1.960	1.880	1.980	1.860	1.980	24,000	1.9383	-1.01%
2024-02-14	0	1.980	1.860	1.980	-	-	0	0	-	1.980	1.860	1.980	-	-	0	-	-2.94%
2024-02-09	0	2.040	1.870	2.040	2.020	2.050	1,012,000	2,074,320	2.0497	2.040	1.870	2.040	2.020	2.050	1,012,000	2.0497	5.70%
2024-02-08	0	1.930	1.850	1.930	-	-	0	0	-	1.930	1.850	1.930	-	-	0	-	-1.53%
2024-02-07	0	1.960	1.880	1.970	1.940	1.960	220,000	428,960	1.9498	1.960	1.880	1.970	1.940	1.960	220,000	1.9498	0.51%
2024-02-06	0	1.950	1.850	1.950	1.950	1.950	208,760	407,006	1.9496	1.950	1.850	1.950	1.950	1.950	208,760	1.9496	1.04%
2024-02-05	0	1.930	1.840	1.930	1.840	1.970	324,000	629,120	1.9417	1.930	1.840	1.930	1.840	1.970	324,000	1.9417	-1.03%
2024-02-02	0	1.950	1.880	2.020	1.840	1.950	64,000	121,000	1.8906	1.950	1.880	2.020	1.840	1.950	64,000	1.8906	4.84%
2024-02-01	0	1.860	1.840	1.860	1.820	1.950	63,200	118,352	1.8727	1.860	1.840	1.860	1.820	1.950	63,200	1.8727	-4.62%
2024-01-31	0	1.950	1.900	1.940	-	-	0	0	-	1.950	1.900	1.940	-	-	0	-	0.00%
2024-01-30	0	1.950	1.950	1.970	1.930	2.070	88,000	174,160	1.9791	1.950	1.950	1.970	1.930	2.070	88,000	1.9791	-3.94%
2024-01-29	0	2.030	1.940	2.030	1.980	2.040	54,000	108,260	2.0048	2.030	1.940	2.030	1.980	2.040	54,000	2.0048	1.50%
2024-01-26	0	2.000	1.930	2.000	1.940	2.010	16,000	31,440	1.9650	2.000	1.930	2.000	1.940	2.010	16,000	1.9650	-0.99%
2024-01-25	0	2.020	1.980	2.020	1.990	2.030	74,000	148,960	2.0130	2.020	1.980	2.020	1.990	2.030	74,000	2.0130	-0.49%
2024-01-24	0	2.030	2.020	2.030	1.830	2.030	62,080	118,923	1.9156	2.030	2.020	2.030	1.830	2.030	62,080	1.9156	7.98%
2024-01-23	0	1.880	1.820	1.880	1.800	1.890	386,000	703,680	1.8230	1.880	1.820	1.880	1.800	1.890	386,000	1.8230	2.17%
2024-01-22	0	1.840	-	1.840	1.800	2.010	404,700	784,410	1.9383	1.840	-	1.840	1.800	2.010	404,700	1.9383	-8.00%
2024-01-19	0	2.000	1.940	2.000	1.970	2.050	532,000	1,075,400	2.0214	2.000	1.940	2.000	1.970	2.050	532,000	2.0214	-2.44%
2024-01-18	0	2.050	2.020	2.050	2.030	2.070	722,000	1,482,160	2.0529	2.050	2.020	2.050	2.030	2.070	722,000	2.0529	-1.44%
2024-01-17	0	2.080	2.040	2.080	2.060	2.130	774,000	1,624,100	2.0983	2.080	2.040	2.080	2.060	2.130	774,000	2.0983	-2.35%
2024-01-16	0	2.130	2.080	2.130	2.090	2.130	584,000	1,235,560	2.1157	2.130	2.080	2.130	2.090	2.130	584,000	2.1157	-0.47%
2024-01-15	0	2.140	2.080	2.140	2.080	2.150	764,800	1,622,368	2.1213	2.140	2.080	2.140	2.080	2.150	764,800	2.1213	0.00%
2024-01-12	0	2.140	2.070	2.140	2.080	2.140	632,000	1,343,840	2.1263	2.140	2.070	2.140	2.080	2.140	632,000	2.1263	0.47%
2024-01-11	0	2.130	2.070	2.130	2.040	2.130	573,800	1,189,698	2.0734	2.130	2.070	2.130	2.040	2.130	573,800	2.0734	2.40%
2024-01-10	0	2.080	2.020	2.080	1.980	2.090	1,146,226	2,322,830	2.0265	2.080	2.020	2.080	1.980	2.090	1,146,226	2.0265	4.00%
2024-01-09	0	2.000	1.970	2.000	1.950	2.030	572,000	1,134,160	1.9828	2.000	1.970	2.000	1.950	2.030	572,000	1.9828	0.50%
2024-01-08	0	1.990	1.950	1.990	1.980	2.030	562,800	1,116,312	1.9835	1.990	1.950	1.990	1.980	2.030	562,800	1.9835	0.51%
2024-01-05	0	1.980	1.950	1.980	1.950	2.030	720,000	1,437,800	1.9969	1.980	1.950	1.980	1.950	2.030	720,000	1.9969	-2.46%
2024-01-04	0	2.030	2.000	2.030	2.000	2.030	51,200	102,424	2.0005	2.030	2.000	2.030	2.000	2.030	51,200	2.0005	-0.49%
2024-01-03	0	2.040	2.000	2.040	2.000	2.040	59,800	119,800	2.0033	2.040	2.000	2.040	2.000	2.040	59,800	2.0033	-0.49%
2024-01-02	0	2.050	2.000	2.050	2.050	2.050	4,100	8,396	2.0478	2.050	2.000	2.050	2.050	2.050	4,100	2.0478	0.00%
2023-12-29	0	2.050	2.000	2.050	2.010	2.060	104,400	210,312	2.0145	2.050	2.000	2.050	2.010	2.060	104,400	2.0145	0.49%
2023-12-28	0	2.040	1.990	2.040	2.020	2.040	33,200	67,088	2.0207	2.040	1.990	2.040	2.020	2.040	33,200	2.0207	0.99%
2023-12-27	0	2.020	2.010	2.030	1.960	2.120	1,828,600	3,639,800	1.9905	2.020	2.010	2.030	1.960	2.120	1,828,600	1.9905	1.00%
2023-12-22	0	2.000	1.980	2.000	1.940	2.000	32,000	63,240	1.9763	2.000	1.980	2.000	1.940	2.000	32,000	1.9763	-0.99%
2023-12-21	0	2.020	1.960	2.020	2.000	2.020	40,000	80,680	2.0170	2.020	1.960	2.020	2.000	2.020	40,000	2.0170	1.00%
2023-12-20	0	2.000	1.970	2.000	1.970	2.030	90,400	180,416	1.9958	2.000	1.970	2.000	1.970	2.030	90,400	1.9958	2.04%
2023-12-19	0	1.960	1.940	1.980	1.960	2.030	121,200	242,192	1.9983	1.960	1.940	1.980	1.960	2.030	121,200	1.9983	-5.31%
2023-12-18	0	2.070	2.000	2.080	2.010	2.080	22,000	44,720	2.0327	2.070	2.000	2.080	2.010	2.080	22,000	2.0327	-1.43%
2023-12-15	0	2.100	2.080	2.100	2.050	2.100	236,000	488,680	2.0707	2.100	2.080	2.100	2.050	2.100	236,000	2.0707	0.96%
2023-12-14	0	2.080	2.030	2.080	2.030	2.100	504,000	1,052,080	2.0875	2.080	2.030	2.080	2.030	2.100	504,000	2.0875	-0.48%
2023-12-13	0	2.090	2.030	2.090	2.070	2.090	40,000	83,200	2.0800	2.090	2.030	2.090	2.070	2.090	40,000	2.0800	0.48%
2023-12-12	0	2.080	2.030	2.080	2.000	2.130	397,200	821,864	2.0691	2.080	2.030	2.080	2.000	2.130	397,200	2.0691	-1.89%
2023-12-11	0	2.120	2.050	2.130	2.080	2.180	24,000	50,600	2.1083	2.120	2.050	2.130	2.080	2.180	24,000	2.1083	0.00%
2023-12-08	0	2.120	2.070	2.130	2.070	2.130	202,800	427,664	2.1088	2.120	2.070	2.130	2.070	2.130	202,800	2.1088	0.95%
2023-12-07	0	2.100	2.070	2.100	2.020	2.130	47,100	97,462	2.0693	2.100	2.070	2.100	2.020	2.130	47,100	2.0693	-1.41%
2023-12-06	0	2.130	2.110	2.140	2.010	2.080	1,252,940	2,570,152	2.0513	2.130	2.110	2.140	2.010	2.080	1,252,940	2.0513	3.90%
2023-12-05	0	2.050	1.980	2.000	2.000	2.050	40,800	82,240	2.0157	2.050	1.980	2.000	2.000	2.050	40,800	2.0157	-1.44%
2023-12-04	0	2.080	2.060	2.080	2.010	2.160	272,800	561,620	2.0587	2.080	2.060	2.080	2.010	2.160	272,800	2.0587	-0.95%
2023-12-01	0	2.100	2.060	2.100	2.040	2.100	206,000	424,320	2.0598	2.100	2.060	2.100	2.040	2.100	206,000	2.0598	2.94%
2023-11-30	0	2.040	2.000	2.040	1.960	2.050	157,800	315,082	1.9967	2.040	2.000	2.040	1.960	2.050	157,800	1.9967	0.49%
2023-11-29	0	2.030	2.020	2.030	1.980	2.050	264,000	532,360	2.0165	2.030	2.020	2.030	1.980	2.050	264,000	2.0165	0.50%
2023-11-28	0	2.020	1.960	2.030	1.980	2.050	392,000	787,600	2.0092	2.020	1.960	2.030	1.980	2.050	392,000	2.0092	-0.98%
2023-11-27	0	2.040	2.010	2.040	2.000	2.040	140,500	284,565	2.0254	2.040	2.010	2.040	2.000	2.040	140,500	2.0254	-0.49%
2023-11-24	0	2.050	2.000	2.050	1.990	2.080	472,000	963,160	2.0406	2.050	2.000	2.050	1.990	2.080	472,000	2.0406	-1.44%
2023-11-23	0	2.080	2.080	2.090	1.990	2.080	335,600	685,312	2.0421	2.080	2.080	2.090	1.990	2.080	335,600	2.0421	1.46%
2023-11-22	0	2.050	2.000	2.050	2.000	2.080	36,000	72,800	2.0222	2.050	2.000	2.050	2.000	2.080	36,000	2.0222	2.50%
2023-11-21	0	2.000	1.980	2.000	1.930	2.030	378,200	748,320	1.9786	2.000	1.980	2.000	1.930	2.030	378,200	1.9786	-3.85%
2023-11-20	0	2.080	2.020	2.080	2.040	2.080	297,600	609,632	2.0485	2.080	2.020	2.080	2.040	2.080	297,600	2.0485	0.00%
2023-11-17	0	2.080	2.020	2.080	2.000	2.100	620,000	1,288,000	2.0774	2.080	2.020	2.080	2.000	2.100	620,000	2.0774	0.97%
2023-11-16	0	2.060	2.000	2.100	2.000	2.060	398,500	814,370	2.0436	2.060	2.000	2.100	2.000	2.060	398,500	2.0436	-1.44%
2023-11-15	0	2.090	2.000	2.090	2.000	2.090	313,200	642,256	2.0506	2.090	2.000	2.090	2.000	2.090	313,200	2.0506	2.45%
2023-11-14	0	2.040	2.030	2.090	1.910	2.110	877,680	1,799,833	2.0507	2.040	2.030	2.090	1.910	2.110	877,680	2.0507	-0.49%
2023-11-13	0	2.050	2.000	2.050	1.960	2.050	533,600	1,080,328	2.0246	2.050	2.000	2.050	1.960	2.050	533,600	2.0246	4.06%
2023-11-10	0	1.970	1.970	1.990	1.970	1.980	44,180	87,151	1.9726	1.970	1.970	1.990	1.970	1.980	44,180	1.9726	0.00%
2023-11-09	0	1.970	1.950	1.970	1.910	1.990	1,140,000	2,245,760	1.9700	1.970	1.950	1.970	1.910	1.990	1,140,000	1.9700	-0.51%
2023-11-08	0	1.980	1.930	1.980	1.920	1.980	274,000	535,580	1.9547	1.980	1.930	1.980	1.920	1.980	274,000	1.9547	2.59%
2023-11-07	0	1.930	1.900	1.930	1.860	1.960	394,500	759,170	1.9244	1.930	1.900	1.930	1.860	1.960	394,500	1.9244	0.52%
2023-11-06	0	1.920	1.890	1.930	1.880	1.990	45,200	87,296	1.9313	1.920	1.890	1.930	1.880	1.990	45,200	1.9313	1.05%
2023-11-03	0	1.900	1.870	1.900	1.860	1.950	1,905,200	3,568,436	1.8730	1.900	1.870	1.900	1.860	1.950	1,905,200	1.8730	-0.52%
2023-11-02	0	1.910	1.870	1.910	1.810	1.930	132,000	247,480	1.8748	1.910	1.870	1.910	1.810	1.930	132,000	1.8748	0.53%
2023-11-01	0	1.900	1.900	1.920	1.860	1.930	195,800	373,606	1.9081	1.900	1.900	1.920	1.860	1.930	195,800	1.9081	1.06%
2023-10-31	0	1.880	1.880	1.890	1.850	1.940	312,000	588,720	1.8869	1.880	1.880	1.890	1.850	1.940	312,000	1.8869	3.87%
2023-10-30	0	1.810	1.790	1.830	1.700	1.860	348,000	625,680	1.7979	1.810	1.790	1.830	1.700	1.860	348,000	1.7979	9.70%
2023-10-27	0	1.650	1.640	1.700	1.650	1.850	184,000	324,360	1.7628	1.650	1.640	1.700	1.650	1.850	184,000	1.7628	-8.33%
2023-10-26	0	1.800	1.760	1.800	1.760	1.800	104,000	184,320	1.7723	1.800	1.760	1.800	1.760	1.800	104,000	1.7723	-1.64%
2023-10-25	0	1.830	1.800	1.840	1.710	1.850	148,000	266,520	1.8008	1.830	1.800	1.840	1.710	1.850	148,000	1.8008	0.55%
2023-10-24	0	1.820	1.800	1.820	1.800	1.850	250,000	457,200	1.8288	1.820	1.800	1.820	1.800	1.850	250,000	1.8288	-1.62%
2023-10-20	0	1.850	1.790	1.850	1.770	1.850	168,400	301,292	1.7891	1.850	1.790	1.850	1.770	1.850	168,400	1.7891	0.54%
2023-10-19	0	1.840	1.800	1.870	1.800	1.840	181,600	329,976	1.8170	1.840	1.800	1.870	1.800	1.840	181,600	1.8170	0.00%
2023-10-18	0	1.840	1.800	1.880	1.810	1.840	108,000	198,360	1.8367	1.840	1.800	1.880	1.810	1.840	108,000	1.8367	1.66%
2023-10-17	0	1.810	1.820	1.870	1.770	1.970	283,100	528,808	1.8679	1.810	1.820	1.870	1.770	1.970	283,100	1.8679	-4.23%
2023-10-16	0	1.890	1.880	1.910	1.810	1.890	188,000	349,800	1.8606	1.890	1.880	1.910	1.810	1.890	188,000	1.8606	1.07%
2023-10-13	0	1.870	1.870	1.890	1.650	1.900	314,800	579,368	1.8404	1.870	1.870	1.890	1.650	1.900	314,800	1.8404	4.47%
2023-10-12	0	1.790	1.790	1.840	1.730	1.850	720,000	1,257,160	1.7461	1.790	1.790	1.840	1.730	1.850	720,000	1.7461	2.29%
2023-10-11	0	1.750	1.750	1.810	1.630	1.800	228,000	393,920	1.7277	1.750	1.750	1.810	1.630	1.800	228,000	1.7277	2.34%
2023-10-10	0	1.710	1.710	1.730	1.690	1.710	107,600	183,376	1.7042	1.710	1.710	1.730	1.690	1.710	107,600	1.7042	1.18%
2023-10-09	0	1.690	1.690	1.750	1.690	1.690	104,000	175,760	1.6900	1.690	1.690	1.750	1.690	1.690	104,000	1.6900	0.00%
2023-10-06	0	1.690	1.700	1.740	1.650	1.740	160,800	274,688	1.7083	1.690	1.700	1.740	1.650	1.740	160,800	1.7083	1.20%
2023-10-05	0	1.670	1.660	1.700	1.640	1.720	44,000	74,080	1.6836	1.670	1.660	1.700	1.640	1.720	44,000	1.6836	-1.18%
2023-10-04	0	1.690	1.690	1.730	1.670	1.720	56,000	95,200	1.7000	1.690	1.690	1.730	1.670	1.720	56,000	1.7000	-1.74%
2023-10-03	0	1.720	1.720	1.740	1.660	1.750	125,600	217,112	1.7286	1.720	1.720	1.740	1.660	1.750	125,600	1.7286	1.18%
2023-09-29	0	1.700	1.660	1.710	1.620	1.730	112,000	187,080	1.6704	1.700	1.660	1.710	1.620	1.730	112,000	1.6704	1.80%
2023-09-28	0	1.670	1.660	1.670	1.570	1.760	372,500	629,620	1.6903	1.670	1.660	1.670	1.570	1.760	372,500	1.6903	0.00%
2023-09-27	0	1.670	1.670	1.710	1.640	1.710	286,000	485,400	1.6972	1.670	1.670	1.710	1.640	1.710	286,000	1.6972	-0.60%
2023-09-26	0	1.680	1.680	1.750	1.630	1.680	406,640	674,355	1.6584	1.680	1.680	1.750	1.630	1.680	406,640	1.6584	0.60%
2023-09-25	0	1.670	1.660	1.700	1.670	1.670	34,500	57,540	1.6678	1.670	1.660	1.700	1.670	1.670	34,500	1.6678	0.00%
2023-09-22	0	1.670	1.670	1.720	1.550	1.740	184,000	306,080	1.6635	1.670	1.670	1.720	1.550	1.740	184,000	1.6635	1.21%
2023-09-21	0	1.650	1.660	1.700	1.600	1.800	656,000	1,143,720	1.7435	1.650	1.660	1.700	1.600	1.800	656,000	1.7435	-4.07%
2023-09-20	0	1.720	1.690	1.800	1.520	1.820	694,000	1,233,360	1.7772	1.720	1.690	1.800	1.520	1.820	694,000	1.7772	-2.27%
2023-09-19	0	1.760	1.750	1.780	1.670	1.910	716,200	1,277,478	1.7837	1.760	1.750	1.780	1.670	1.910	716,200	1.7837	-12.87%
2023-09-18	0	2.020	1.980	2.020	1.780	2.140	1,375,200	2,829,968	2.0579	2.020	1.980	2.020	1.780	2.140	1,375,200	2.0579	12.22%
2023-09-15	0	1.800	1.780	1.800	1.710	1.810	226,100	394,187	1.7434	1.800	1.780	1.800	1.710	1.810	226,100	1.7434	5.26%
2023-09-14	0	1.710	1.700	1.760	1.640	1.780	732,000	1,272,920	1.7390	1.710	1.700	1.760	1.640	1.780	732,000	1.7390	1.79%
2023-09-13	0	1.680	1.680	1.700	1.650	1.720	180,000	303,760	1.6876	1.680	1.680	1.700	1.650	1.720	180,000	1.6876	0.00%
2023-09-12	0	1.680	1.680	1.720	1.560	1.720	416,800	704,384	1.6900	1.680	1.680	1.720	1.560	1.720	416,800	1.6900	-1.75%
2023-09-11	0	1.710	1.710	1.750	1.370	1.770	823,200	1,369,744	1.6639	1.710	1.710	1.750	1.370	1.770	823,200	1.6639	12.50%
2023-09-07	0	1.520	1.520	1.580	1.380	1.600	1,382,260	2,070,739	1.4981	1.520	1.520	1.580	1.380	1.600	1,382,260	1.4981	7.80%
2023-09-06	0	1.410	1.400	1.430	1.350	1.430	234,000	328,080	1.4021	1.410	1.400	1.430	1.350	1.430	234,000	1.4021	0.71%
2023-09-05	0	1.400	1.400	1.420	1.300	1.470	776,000	1,078,584	1.3899	1.400	1.400	1.420	1.300	1.470	776,000	1.3899	6.06%
2023-09-04	0	1.320	1.260	1.330	1.260	1.320	278,400	361,760	1.2994	1.320	1.260	1.330	1.260	1.320	278,400	1.2994	0.00%
2023-08-31	0	1.320	1.300	1.320	1.240	1.330	672,000	866,960	1.2901	1.320	1.300	1.320	1.240	1.330	672,000	1.2901	4.76%
2023-08-30	0	1.260	1.210	1.260	1.160	1.340	444,000	544,840	1.2271	1.260	1.210	1.260	1.160	1.340	444,000	1.2271	1.61%
2023-08-29	0	1.240	1.240	1.260	1.120	1.500	1,803,280	2,258,903	1.2527	1.240	1.240	1.260	1.120	1.500	1,803,280	1.2527	-15.65%
2023-08-28	0	1.470	1.400	1.470	1.400	1.650	1,210,160	1,830,982	1.5130	1.470	1.400	1.470	1.400	1.650	1,210,160	1.5130	-3.29%
2023-08-25	0	1.520	1.510	1.520	1.330	1.820	7,222,000	11,533,878	1.5970	1.520	1.510	1.520	1.330	1.820	7,222,000	1.5970	14.29%
2023-08-24	0	1.330	1.320	1.340	1.140	1.370	2,268,000	2,854,414	1.2586	1.330	1.320	1.340	1.140	1.370	2,268,000	1.2586	16.67%
2023-08-23	0	1.140	1.140	1.170	0.840	1.380	10,968,558	12,164,371	1.1090	1.140	1.140	1.170	0.840	1.380	10,968,558	1.1090	34.12%
2023-08-22	0	0.850	0.840	0.850	0.780	2.020	4,534,000	4,864,690	1.0729	0.850	0.840	0.850	0.780	2.020	4,534,000	1.0729	-58.33%
2023-08-21	0	2.040	2.010	2.040	1.940	2.050	330,946	657,995	1.9882	2.040	2.010	2.040	1.940	2.050	330,946	1.9882	0.00%
2023-08-18	0	2.040	2.030	2.040	2.000	2.050	110,400	223,168	2.0214	2.040	2.030	2.040	2.000	2.050	110,400	2.0214	-1.45%
2023-08-17	0	2.070	2.010	2.070	1.990	2.070	252,100	509,393	2.0206	2.070	2.010	2.070	1.990	2.070	252,100	2.0206	0.49%
2023-08-16	0	2.060	2.010	2.030	2.010	2.100	220,000	445,400	2.0245	2.060	2.010	2.030	2.010	2.100	220,000	2.0245	1.48%
2023-08-15	0	2.030	1.980	2.030	1.990	2.030	52,000	104,760	2.0146	2.030	1.980	2.030	1.990	2.030	52,000	2.0146	-0.49%
2023-08-14	0	2.040	1.990	2.010	2.000	2.050	128,000	258,960	2.0231	2.040	1.990	2.010	2.000	2.050	128,000	2.0231	-0.49%
2023-08-11	0	2.050	2.040	2.050	2.010	2.090	82,160	168,181	2.0470	2.050	2.040	2.050	2.010	2.090	82,160	2.0470	-0.97%
2023-08-10	0	2.070	2.040	2.070	2.030	2.090	24,000	49,400	2.0583	2.070	2.040	2.070	2.030	2.090	24,000	2.0583	0.98%
2023-08-09	0	2.050	2.040	2.050	2.000	2.050	147,480	299,175	2.0286	2.050	2.040	2.050	2.000	2.050	147,480	2.0286	0.49%
2023-08-08	0	2.040	2.030	2.040	1.980	2.060	420,000	840,360	2.0009	2.040	2.030	2.040	1.980	2.060	420,000	2.0009	0.00%
2023-08-07	0	2.040	1.990	2.010	1.970	2.040	167,900	335,913	2.0007	2.040	1.990	2.010	1.970	2.040	167,900	2.0007	3.55%
2023-08-04	0	1.970	1.950	2.020	1.960	2.020	68,000	134,320	1.9753	1.970	1.950	2.020	1.960	2.020	68,000	1.9753	-4.37%
2023-08-03	0	2.060	2.010	2.070	1.970	2.060	228,000	458,080	2.0091	2.060	2.010	2.070	1.970	2.060	228,000	2.0091	0.98%
2023-08-02	0	2.040	2.000	2.010	2.000	2.040	372,000	758,080	2.0378	2.040	2.000	2.010	2.000	2.040	372,000	2.0378	0.49%
2023-08-01	0	2.030	2.030	2.040	2.000	2.100	97,600	198,560	2.0344	2.030	2.030	2.040	2.000	2.100	97,600	2.0344	0.50%
2023-07-31	0	2.020	2.020	2.060	2.020	2.080	68,400	140,280	2.0509	2.020	2.020	2.060	2.020	2.080	68,400	2.0509	-4.27%
2023-07-28	0	2.110	2.040	2.110	2.030	2.110	142,000	295,720	2.0825	2.110	2.040	2.110	2.030	2.110	142,000	2.0825	2.93%
2023-07-27	0	2.050	2.040	2.050	2.020	2.140	118,800	243,000	2.0455	2.050	2.040	2.050	2.020	2.140	118,800	2.0455	-1.44%
2023-07-26	0	2.080	2.020	2.080	2.020	2.080	96,000	195,560	2.0371	2.080	2.020	2.080	2.020	2.080	96,000	2.0371	0.00%
2023-07-25	0	2.080	2.060	2.080	2.030	2.200	77,200	159,876	2.0709	2.080	2.060	2.080	2.030	2.200	77,200	2.0709	0.48%
2023-07-24	0	2.070	2.030	2.070	1.980	2.070	328,000	661,520	2.0168	2.070	2.030	2.070	1.980	2.070	328,000	2.0168	1.47%
2023-07-21	0	2.040	2.030	2.040	2.010	2.080	104,000	211,800	2.0365	2.040	2.030	2.040	2.010	2.080	104,000	2.0365	0.99%
2023-07-20	0	2.020	2.010	2.050	2.020	2.100	92,000	188,240	2.0461	2.020	2.010	2.050	2.020	2.100	92,000	2.0461	-1.46%
2023-07-19	0	2.050	2.020	2.030	2.020	2.180	120,000	245,840	2.0487	2.050	2.020	2.030	2.020	2.180	120,000	2.0487	-0.97%
2023-07-18	0	2.070	2.060	2.070	2.020	2.110	136,000	279,440	2.0547	2.070	2.060	2.070	2.020	2.110	136,000	2.0547	-1.43%
2023-07-14	0	2.100	2.090	2.110	2.060	2.200	168,000	354,720	2.1114	2.100	2.090	2.110	2.060	2.200	168,000	2.1114	-3.67%
2023-07-13	0	2.180	2.120	2.180	2.120	2.220	108,800	235,960	2.1688	2.180	2.120	2.180	2.120	2.220	108,800	2.1688	0.46%
2023-07-12	0	2.170	2.120	2.170	2.120	2.240	41,200	89,468	2.1716	2.170	2.120	2.170	2.120	2.240	41,200	2.1716	0.00%
2023-07-11	0	2.170	2.100	2.170	2.010	2.180	321,860	667,780	2.0748	2.170	2.100	2.170	2.010	2.180	321,860	2.0748	3.33%
2023-07-10	0	2.100	2.040	2.100	2.060	2.140	152,000	318,920	2.0982	2.100	2.040	2.100	2.060	2.140	152,000	2.0982	0.00%
2023-07-07	0	2.100	2.070	2.100	2.050	2.240	108,300	225,664	2.0837	2.100	2.070	2.100	2.050	2.240	108,300	2.0837	-0.94%
2023-07-06	0	2.120	2.090	2.120	2.100	2.240	99,600	212,276	2.1313	2.120	2.090	2.120	2.100	2.240	99,600	2.1313	-2.75%
2023-07-05	0	2.180	2.140	2.180	2.110	2.240	24,000	52,560	2.1900	2.180	2.140	2.180	2.110	2.240	24,000	2.1900	-0.91%
2023-07-04	0	2.200	2.150	2.200	2.130	2.380	112,000	244,120	2.1796	2.200	2.150	2.200	2.130	2.380	112,000	2.1796	-0.45%
2023-07-03	0	2.210	2.150	2.220	2.140	2.380	172,000	374,880	2.1795	2.210	2.150	2.220	2.140	2.380	172,000	2.1795	2.79%
2023-06-30	0	2.150	2.140	2.150	2.000	2.190	734,750	1,537,245	2.0922	2.150	2.140	2.150	2.000	2.190	734,750	2.0922	1.90%
2023-06-29	0	2.110	2.100	2.110	2.000	2.200	1,093,600	2,284,048	2.0886	2.110	2.100	2.110	2.000	2.200	1,093,600	2.0886	-5.38%
2023-06-28	0	2.230	2.210	2.250	2.200	2.270	196,000	435,624	2.2226	2.230	2.210	2.250	2.200	2.270	196,000	2.2226	-1.76%
2023-06-27	0	2.270	2.260	2.270	2.220	2.290	108,660	243,874	2.2444	2.270	2.260	2.270	2.220	2.290	108,660	2.2444	-1.30%
2023-06-26	0	2.300	2.190	2.300	2.150	2.320	136,000	307,440	2.2606	2.300	2.190	2.300	2.150	2.320	136,000	2.2606	-1.71%
2023-06-23	0	2.340	2.260	2.340	2.300	2.400	68,000	160,000	2.3529	2.340	2.260	2.340	2.300	2.400	68,000	2.3529	-2.50%
2023-06-21	0	2.400	2.270	2.380	2.210	2.400	144,000	329,480	2.2881	2.400	2.270	2.380	2.210	2.400	144,000	2.2881	-1.23%
2023-06-20	0	2.430	2.390	2.460	2.200	2.480	510,400	1,202,108	2.3552	2.430	2.390	2.460	2.200	2.480	510,400	2.3552	0.00%
2023-06-19	0	2.430	2.400	2.430	2.420	2.510	1,942,000	4,719,344	2.4301	2.430	2.400	2.430	2.420	2.510	1,942,000	2.4301	-0.41%
2023-06-16	0	2.440	2.430	2.490	2.390	2.540	570,300	1,404,841	2.4633	2.440	2.430	2.490	2.390	2.540	570,300	2.4633	2.95%
2023-06-15	0	2.370	2.330	2.420	2.300	2.370	188,760	441,265	2.3377	2.370	2.330	2.420	2.300	2.370	188,760	2.3377	0.42%
2023-06-14	0	2.360	2.300	2.370	2.270	2.510	438,000	1,034,900	2.3628	2.360	2.300	2.370	2.270	2.510	438,000	2.3628	-5.22%
2023-06-13	0	2.490	2.420	2.540	2.420	2.610	733,600	1,812,068	2.4701	2.490	2.420	2.540	2.420	2.610	733,600	2.4701	-3.11%
2023-06-12	0	2.570	2.510	2.570	2.540	2.680	359,260	927,413	2.5815	2.570	2.510	2.570	2.540	2.680	359,260	2.5815	-2.28%
2023-06-09	0	2.630	2.580	2.630	2.460	2.650	365,392	932,882	2.5531	2.630	2.580	2.630	2.460	2.650	365,392	2.5531	3.95%
2023-06-08	0	2.530	2.470	2.540	2.410	2.590	3,271,000	8,094,850	2.4747	2.530	2.470	2.540	2.410	2.590	3,271,000	2.4747	0.40%
2023-06-07	0	2.520	2.510	2.520	2.430	2.610	1,580,600	3,947,488	2.4975	2.520	2.510	2.520	2.430	2.610	1,580,600	2.4975	-3.08%
2023-06-06	0	2.600	2.570	2.620	2.550	2.750	2,346,400	6,222,009	2.6517	2.600	2.570	2.620	2.550	2.750	2,346,400	2.6517	3.59%
2023-06-05	0	2.510	2.500	2.540	2.350	2.550	1,847,626	4,616,482	2.4986	2.510	2.500	2.540	2.350	2.550	1,847,626	2.4986	6.81%
2023-06-02	0	2.350	2.290	2.350	2.260	2.350	954,800	2,201,502	2.3057	2.350	2.290	2.350	2.260	2.350	954,800	2.3057	1.29%
2023-06-01	0	2.320	2.270	2.320	2.220	2.320	309,200	709,272	2.2939	2.320	2.270	2.320	2.220	2.320	309,200	2.2939	0.87%
2023-05-31	0	2.300	2.280	2.300	2.250	2.300	200,000	456,080	2.2804	2.300	2.280	2.300	2.250	2.300	200,000	2.2804	0.88%
2023-05-30	0	2.280	2.250	2.280	2.240	2.280	487,600	1,096,856	2.2495	2.280	2.250	2.280	2.240	2.280	487,600	2.2495	0.88%
2023-05-29	0	2.260	2.250	2.280	2.230	2.270	1,453,800	3,281,362	2.2571	2.260	2.250	2.280	2.230	2.270	1,453,800	2.2571	0.44%
2023-05-25	0	2.250	2.180	2.250	2.120	2.250	772,800	1,724,772	2.2318	2.250	2.180	2.250	2.120	2.250	772,800	2.2318	2.27%
2023-05-24	0	2.200	2.160	2.200	2.100	2.220	118,000	259,040	2.1953	2.200	2.160	2.200	2.100	2.220	118,000	2.1953	0.46%
2023-05-23	0	2.190	2.080	2.190	2.110	2.250	240,000	523,160	2.1798	2.190	2.080	2.190	2.110	2.250	240,000	2.1798	-2.23%
2023-05-22	0	2.240	2.220	2.240	2.200	2.290	114,020	252,683	2.2161	2.240	2.220	2.240	2.200	2.290	114,020	2.2161	-0.88%
2023-05-19	0	2.260	2.160	2.260	2.110	2.280	197,200	430,632	2.1837	2.260	2.160	2.260	2.110	2.280	197,200	2.1837	0.00%
2023-05-18	0	2.260	2.260	2.290	2.070	2.260	203,365	446,055	2.1934	2.260	2.260	2.290	2.070	2.260	203,365	2.1934	0.44%
2023-05-17	0	2.250	2.160	2.250	2.160	2.250	175,800	385,724	2.1941	2.250	2.160	2.250	2.160	2.250	175,800	2.1941	4.65%
2023-05-16	0	2.150	2.150	2.200	2.150	2.280	343,600	759,980	2.2118	2.150	2.150	2.200	2.150	2.280	343,600	2.2118	-3.59%
2023-05-15	0	2.230	2.230	2.320	2.200	2.230	280,300	621,670	2.2179	2.230	2.230	2.320	2.200	2.230	280,300	2.2179	-5.11%
2023-05-12	0	2.350	2.300	2.350	2.300	2.420	736,400	1,714,522	2.3282	2.350	2.300	2.350	2.300	2.420	736,400	2.3282	0.00%
2023-05-11	0	2.350	2.350	2.360	2.210	2.420	1,192,500	2,762,778	2.3168	2.350	2.350	2.360	2.210	2.420	1,192,500	2.3168	6.82%
2023-05-10	0	2.200	2.180	2.200	2.200	2.390	239,600	540,051	2.2540	2.200	2.180	2.200	2.200	2.390	239,600	2.2540	-3.93%
2023-05-09	0	2.290	2.280	2.340	2.200	2.380	863,597	1,972,951	2.2846	2.290	2.280	2.340	2.200	2.380	863,597	2.2846	2.69%
2023-05-08	0	2.230	2.220	2.270	2.120	2.290	982,780	2,188,518	2.2269	2.230	2.220	2.270	2.120	2.290	982,780	2.2269	6.19%
2023-05-05	0	2.100	2.080	2.140	2.080	2.200	292,800	621,612	2.1230	2.100	2.080	2.140	2.080	2.200	292,800	2.1230	-1.87%
2023-05-04	0	2.140	2.130	2.170	2.080	2.180	386,312	830,006	2.1485	2.140	2.130	2.170	2.080	2.180	386,312	2.1485	4.90%
2023-05-03	0	2.040	2.040	2.150	2.000	2.150	500,400	1,039,920	2.0782	2.040	2.040	2.150	2.000	2.150	500,400	2.0782	5.15%
2023-05-02	0	1.940	1.920	1.980	1.880	1.970	74,400	142,748	1.9187	1.940	1.920	1.980	1.880	1.970	74,400	1.9187	1.04%
2023-04-28	0	1.920	1.910	1.920	1.830	2.030	528,800	1,037,440	1.9619	1.920	1.910	1.920	1.830	2.030	528,800	1.9619	3.78%
2023-04-27	0	1.850	1.850	1.910	1.730	1.910	302,800	559,924	1.8492	1.850	1.850	1.910	1.730	1.910	302,800	1.8492	2.21%
2023-04-26	0	1.810	1.780	1.850	1.710	1.850	663,910	1,194,724	1.7995	1.810	1.780	1.850	1.710	1.850	663,910	1.7995	5.85%
2023-04-25	0	1.710	1.710	1.900	1.710	1.860	640,000	1,146,052	1.7907	1.710	1.710	1.900	1.710	1.860	640,000	1.7907	-2.29%
2023-04-24	0	1.750	1.740	1.800	1.690	1.790	232,400	404,608	1.7410	1.750	1.740	1.800	1.690	1.790	232,400	1.7410	1.74%
2023-04-21	0	1.720	1.700	1.730	1.700	1.790	344,900	599,116	1.7371	1.720	1.700	1.730	1.700	1.790	344,900	1.7371	-3.37%
2023-04-20	0	1.780	1.760	1.800	1.760	1.800	210,500	372,642	1.7703	1.780	1.760	1.800	1.760	1.800	210,500	1.7703	0.56%
2023-04-19	0	1.770	1.700	1.770	1.700	1.800	343,200	597,216	1.7401	1.770	1.700	1.770	1.700	1.800	343,200	1.7401	4.12%
2023-04-18	0	1.700	1.680	1.830	1.690	1.800	268,000	457,512	1.7071	1.700	1.680	1.830	1.690	1.800	268,000	1.7071	1.19%
2023-04-17	0	1.680	1.680	1.720	1.630	1.830	451,000	770,432	1.7083	1.680	1.680	1.720	1.630	1.830	451,000	1.7083	-7.69%
2023-04-14	0	1.820	1.820	1.870	1.820	1.900	250,400	461,264	1.8421	1.820	1.820	1.870	1.820	1.900	250,400	1.8421	-1.62%
2023-04-13	0	1.850	1.850	1.880	1.830	1.960	1,860,000	3,490,984	1.8769	1.850	1.850	1.880	1.830	1.960	1,860,000	1.8769	-6.09%
2023-04-12	0	1.970	1.960	1.970	1.830	2.100	497,400	1,002,964	2.0164	1.970	1.960	1.970	1.830	2.100	497,400	2.0164	-4.37%
2023-04-11	0	2.060	2.060	2.100	2.060	2.100	327,080	680,985	2.0820	2.060	2.060	2.100	2.060	2.100	327,080	2.0820	-1.44%
2023-04-06	0	2.090	2.090	2.130	2.060	2.180	363,600	760,256	2.0909	2.090	2.090	2.130	2.060	2.180	363,600	2.0909	-0.95%
2023-04-04	0	2.110	2.110	2.160	2.080	2.160	528,800	1,121,616	2.1211	2.110	2.110	2.160	2.080	2.160	528,800	2.1211	0.00%
2023-04-03	0	2.110	2.110	2.140	1.990	2.130	250,540	524,151	2.0921	2.110	2.110	2.140	1.990	2.130	250,540	2.0921	0.00%
2023-03-31	0	2.110	2.100	2.150	2.060	2.140	211,300	443,995	2.1013	2.110	2.100	2.150	2.060	2.140	211,300	2.1013	2.43%
2023-03-30	0	2.060	2.060	2.100	2.050	2.230	318,080	670,126	2.1068	2.060	2.060	2.100	2.050	2.230	318,080	2.1068	-1.90%
2023-03-29	0	0.210	0.210	0.213	0.205	0.220	6,620,200	1,416,969	0.2140	2.100	2.100	2.130	2.050	2.200	662,020	2.1404	1.45%
2023-03-28	0	0.207	0.207	0.208	0.205	0.213	5,928,000	1,233,686	0.2081	2.070	2.070	2.080	2.050	2.130	592,800	2.0811	-1.43%
2023-03-27	0	0.210	0.210	0.214	0.206	0.222	1,657,800	347,637	0.2097	2.100	2.100	2.140	2.060	2.220	165,780	2.0970	-1.41%
2023-03-24	0	0.213	0.213	0.220	0.211	0.223	3,482,200	752,353	0.2161	2.130	2.130	2.200	2.110	2.230	348,220	2.1606	0.00%
2023-03-23	0	0.213	0.213	0.217	0.211	0.236	6,950,000	1,511,450	0.2175	2.130	2.130	2.170	2.110	2.360	695,000	2.1747	-5.75%
2023-03-22	0	0.226	0.222	0.226	0.207	0.243	29,168,000	6,556,176	0.2248	2.260	2.220	2.260	2.070	2.430	2,916,800	2.2477	9.71%
2023-03-21	0	0.206	0.206	0.208	0.195	0.213	9,296,000	1,882,268	0.2025	2.060	2.060	2.080	1.950	2.130	929,600	2.0248	-0.96%
2023-03-20	0	0.208	0.206	0.208	0.205	0.219	2,960,000	617,088	0.2085	2.080	2.060	2.080	2.050	2.190	296,000	2.0848	-5.02%
2023-03-17	0	0.219	0.218	0.219	0.201	0.234	18,396,000	3,952,124	0.2148	2.190	2.180	2.190	2.010	2.340	1,839,600	2.1484	-6.01%
2023-03-16	0	0.233	0.231	0.233	0.220	0.250	17,471,400	4,021,900	0.2302	2.330	2.310	2.330	2.200	2.500	1,747,140	2.3020	-2.10%
2023-03-15	0	0.238	0.237	0.238	0.226	0.248	14,334,000	3,403,524	0.2374	2.380	2.370	2.380	2.260	2.480	1,433,400	2.3744	1.71%
2023-03-14	0	0.234	0.233	0.234	0.197	0.247	64,377,200	14,740,030	0.2290	2.340	2.330	2.340	1.970	2.470	6,437,720	2.2896	14.71%
2023-03-13	0	0.204	0.204	0.205	0.175	0.208	18,764,000	3,660,228	0.1951	2.040	2.040	2.050	1.750	2.080	1,876,400	1.9507	12.09%
2023-03-10	0	0.182	0.183	0.186	0.165	0.193	7,428,000	1,345,200	0.1811	1.820	1.830	1.860	1.650	1.930	742,800	1.8110	5.20%
2023-03-09	0	0.173	0.173	0.175	0.170	0.183	5,329,600	934,122	0.1753	1.730	1.730	1.750	1.700	1.830	532,960	1.7527	-4.95%
2023-03-08	0	0.182	0.182	0.187	0.179	0.194	9,524,000	1,749,088	0.1837	1.820	1.820	1.870	1.790	1.940	952,400	1.8365	-6.19%
2023-03-07	0	0.194	0.194	0.195	0.185	0.204	23,792,000	4,620,916	0.1942	1.940	1.940	1.950	1.850	2.040	2,379,200	1.9422	4.86%
2023-03-06	0	0.185	0.185	0.190	0.157	0.212	66,418,000	12,632,382	0.1902	1.850	1.850	1.900	1.570	2.120	6,641,800	1.9020	12.12%
2023-03-03	0	0.165	0.165	0.166	0.142	0.172	32,411,400	5,218,380	0.1610	1.650	1.650	1.660	1.420	1.720	3,241,140	1.6100	17.02%
2023-03-02	0	0.141	0.140	0.144	0.136	0.143	16,760,000	2,361,760	0.1409	1.410	1.400	1.440	1.360	1.430	1,676,000	1.4092	2.17%
2023-03-01	0	0.138	0.138	0.141	0.138	0.149	5,160,200	728,339	0.1411	1.380	1.380	1.410	1.380	1.490	516,020	1.4115	-4.83%
2023-02-28	0	0.145	0.145	0.148	0.139	0.150	11,216,800	1,637,740	0.1460	1.450	1.450	1.480	1.390	1.500	1,121,680	1.4601	3.57%
2023-02-27	0	0.140	0.137	0.139	0.135	0.154	53,446,400	7,654,364	0.1432	1.400	1.370	1.390	1.350	1.540	5,344,640	1.4322	-13.04%
2023-02-24	0	0.161	0.161	0.162	0.160	0.167	10,096,000	1,665,532	0.1650	1.610	1.610	1.620	1.600	1.670	1,009,600	1.6497	-3.01%
2023-02-23	0	0.166	0.164	0.166	0.161	0.169	4,352,000	720,236	0.1655	1.660	1.640	1.660	1.610	1.690	435,200	1.6550	0.61%
2023-02-22	0	0.165	0.164	0.166	0.149	0.175	12,624,000	2,076,132	0.1645	1.650	1.640	1.660	1.490	1.750	1,262,400	1.6446	8.55%
2023-02-21	0	0.152	0.152	0.154	0.147	0.155	8,544,000	1,287,576	0.1507	1.520	1.520	1.540	1.470	1.550	854,400	1.5070	2.01%
2023-02-20	0	0.149	0.149	0.150	0.148	0.154	7,036,000	1,050,272	0.1493	1.490	1.490	1.500	1.480	1.540	703,600	1.4927	-0.67%
2023-02-17	0	0.150	0.150	0.155	0.149	0.153	2,008,000	302,728	0.1508	1.500	1.500	1.550	1.490	1.530	200,800	1.5076	-1.96%
2023-02-16	0	0.153	0.153	0.157	0.148	0.154	2,740,000	417,424	0.1523	1.530	1.530	1.570	1.480	1.540	274,000	1.5234	3.38%
2023-02-15	0	0.148	0.148	0.153	0.146	0.160	6,222,200	948,484	0.1524	1.480	1.480	1.530	1.460	1.600	622,220	1.5244	-4.52%
2023-02-14	0	0.155	0.155	0.156	0.155	0.168	8,720,000	1,402,396	0.1608	1.550	1.550	1.560	1.550	1.680	872,000	1.6083	-8.82%
2023-02-13	0	0.170	0.170	0.172	0.166	0.180	20,556,000	3,563,010	0.1733	1.700	1.700	1.720	1.660	1.800	2,055,600	1.7333	0.00%
2023-02-10	0	0.170	0.170	0.171	0.155	0.174	31,404,000	5,192,572	0.1653	1.700	1.700	1.710	1.550	1.740	3,140,400	1.6535	5.59%
2023-02-09	0	0.161	0.161	0.162	0.157	0.180	28,456,000	4,795,776	0.1685	1.610	1.610	1.620	1.570	1.800	2,845,600	1.6853	3.87%
2023-02-08	0	0.155	0.155	0.156	0.136	0.164	25,648,000	3,991,452	0.1556	1.550	1.550	1.560	1.360	1.640	2,564,800	1.5562	8.39%
2023-02-07	0	0.143	0.142	0.143	0.106	0.178	57,976,800	8,791,908	0.1516	1.430	1.420	1.430	1.060	1.780	5,797,680	1.5165	34.91%
2023-02-06	0	0.106	0.106	0.107	0.101	0.125	15,472,000	1,682,480	0.1087	1.060	1.060	1.070	1.010	1.250	1,547,200	1.0874	-12.40%
2023-02-03	0	0.121	0.121	0.125	0.120	0.128	6,116,000	751,368	0.1229	1.210	1.210	1.250	1.200	1.280	611,600	1.2285	-6.20%
2023-02-02	0	0.129	0.129	0.132	0.125	0.142	11,675,000	1,539,255	0.1318	1.290	1.290	1.320	1.250	1.420	1,167,500	1.3184	1.57%
2023-02-01	0	0.127	0.127	0.130	0.118	0.147	13,056,000	1,728,484	0.1324	1.270	1.270	1.300	1.180	1.470	1,305,600	1.3239	-13.61%
2023-01-31	0	0.147	0.147	0.150	0.145	0.161	28,008,000	4,152,120	0.1482	1.470	1.470	1.500	1.450	1.610	2,800,800	1.4825	-6.96%
2023-01-30	0	0.158	0.158	0.162	0.158	0.172	8,432,000	1,365,596	0.1620	1.580	1.580	1.620	1.580	1.720	843,200	1.6195	-6.51%
2023-01-27	0	0.169	0.169	0.170	0.167	0.176	4,628,000	790,488	0.1708	1.690	1.690	1.700	1.670	1.760	462,800	1.7081	-0.59%
2023-01-26	0	0.170	0.170	0.171	0.151	0.175	32,652,000	5,515,616	0.1689	1.700	1.700	1.710	1.510	1.750	3,265,200	1.6892	6.25%
2023-01-20	0	0.160	0.158	0.160	0.135	0.165	9,376,400	1,448,840	0.1545	1.600	1.580	1.600	1.350	1.650	937,640	1.5452	3.90%
2023-01-19	0	0.154	0.152	0.154	0.154	0.178	13,192,000	2,182,432	0.1654	1.540	1.520	1.540	1.540	1.780	1,319,200	1.6544	-10.47%
2023-01-18	0	0.172	0.172	0.173	0.163	0.185	33,392,000	5,936,844	0.1778	1.720	1.720	1.730	1.630	1.850	3,339,200	1.7779	-1.71%
2023-01-17	0	0.175	0.175	0.176	0.159	0.175	28,592,000	4,764,004	0.1666	1.750	1.750	1.760	1.590	1.750	2,859,200	1.6662	13.64%
2023-01-16	0	0.154	0.154	0.155	0.143	0.162	19,483,564	3,027,204	0.1554	1.540	1.540	1.550	1.430	1.620	1,948,356	1.5537	2.67%
2023-01-13	0	0.150	0.150	0.151	0.134	0.157	24,420,000	3,564,408	0.1460	1.500	1.500	1.510	1.340	1.570	2,442,000	1.4596	9.49%
2023-01-12	0	0.137	0.137	0.139	0.132	0.145	10,478,000	1,446,912	0.1381	1.370	1.370	1.390	1.320	1.450	1,047,800	1.3809	-4.20%
2023-01-11	0	0.143	0.142	0.143	0.142	0.156	13,842,000	2,049,930	0.1481	1.430	1.420	1.430	1.420	1.560	1,384,200	1.4809	-4.67%
2023-01-10	0	0.150	0.150	0.154	0.142	0.162	34,854,000	5,316,540	0.1525	1.500	1.500	1.540	1.420	1.620	3,485,400	1.5254	2.74%
2023-01-09	0	0.146	0.145	0.146	0.118	0.156	50,200,000	6,830,545	0.1361	1.460	1.450	1.460	1.180	1.560	5,020,000	1.3607	17.74%
2023-01-06	0	0.124	0.124	0.127	0.116	0.134	52,292,400	6,621,718	0.1266	1.240	1.240	1.270	1.160	1.340	5,229,240	1.2663	-2.36%
2023-01-05	0	0.127	0.125	0.127	0.107	0.134	130,065,400	16,122,639	0.1240	1.270	1.250	1.270	1.070	1.340	13,006,540	1.2396	27.00%
2023-01-04	0	0.100	0.100	0.101	0.060	0.100	81,604,000	6,811,986	0.0835	1.000	1.000	1.010	0.600	1.000	8,160,400	0.8348	69.49%
2023-01-03	0	0.059	0.057	0.060	0.055	0.059	4,944,000	280,820	0.0568	0.590	0.570	0.600	0.550	0.590	494,400	0.5680	7.27%
2022-12-30	0	0.055	0.052	0.055	0.055	0.056	1,724,000	95,136	0.0552	0.550	0.520	0.550	0.550	0.560	172,400	0.5518	1.85%
2022-12-29	0	0.054	0.054	0.056	0.054	0.056	4,064,000	222,020	0.0546	0.540	0.540	0.560	0.540	0.560	406,400	0.5463	0.00%
2022-12-28	0	0.054	0.052	0.054	0.050	0.056	2,488,800	134,284	0.0540	0.540	0.520	0.540	0.500	0.560	248,880	0.5396	3.85%
2022-12-23	0	0.052	0.050	0.053	0.050	0.053	840,000	42,868	0.0510	0.520	0.500	0.530	0.500	0.530	84,000	0.5103	-1.89%
2022-12-22	0	0.053	0.051	0.054	0.051	0.053	1,824,000	94,344	0.0517	0.530	0.510	0.540	0.510	0.530	182,400	0.5172	0.00%
2022-12-21	0	0.053	0.052	0.056	0.052	0.057	3,960,000	213,932	0.0540	0.530	0.520	0.560	0.520	0.570	396,000	0.5402	-3.64%
2022-12-20	0	0.055	0.053	0.055	0.054	0.055	1,480,000	80,708	0.0545	0.550	0.530	0.550	0.540	0.550	148,000	0.5453	3.77%
2022-12-19	0	0.053	0.053	0.055	0.053	0.055	2,756,000	150,748	0.0547	0.530	0.530	0.550	0.530	0.550	275,600	0.5470	-3.64%
2022-12-16	0	0.055	0.053	0.055	0.052	0.055	888,000	47,900	0.0539	0.550	0.530	0.550	0.520	0.550	88,800	0.5394	5.77%
2022-12-15	0	0.052	0.052	0.053	0.052	0.054	1,156,000	60,984	0.0528	0.520	0.520	0.530	0.520	0.540	115,600	0.5275	-3.70%
2022-12-14	0	0.054	0.053	0.054	0.053	0.055	1,302,200	70,895	0.0544	0.540	0.530	0.540	0.530	0.550	130,220	0.5444	-1.82%
2022-12-13	0	0.055	0.053	0.055	0.053	0.055	380,000	20,428	0.0538	0.550	0.530	0.550	0.530	0.550	38,000	0.5376	3.77%
2022-12-12	0	0.053	0.053	0.054	0.051	0.054	4,508,000	239,440	0.0531	0.530	0.530	0.540	0.510	0.540	450,800	0.5311	0.00%
2022-12-09	0	0.053	0.052	0.053	0.052	0.054	1,504,000	80,036	0.0532	0.530	0.520	0.530	0.520	0.540	150,400	0.5322	0.00%
2022-12-08	0	0.053	0.052	0.053	0.052	0.054	412,000	21,668	0.0526	0.530	0.520	0.530	0.520	0.540	41,200	0.5259	-3.64%
2022-12-07	0	0.055	0.053	0.055	0.053	0.056	552,000	30,012	0.0544	0.550	0.530	0.550	0.530	0.560	55,200	0.5437	0.00%
2022-12-06	0	0.055	0.052	0.055	0.053	0.056	1,220,000	66,004	0.0541	0.550	0.520	0.550	0.530	0.560	122,000	0.5410	0.00%
2022-12-05	0	0.055	0.055	0.056	0.052	0.057	5,592,000	307,184	0.0549	0.550	0.550	0.560	0.520	0.570	559,200	0.5493	1.85%
2022-12-02	0	0.054	0.054	0.055	0.054	0.056	2,672,000	145,592	0.0545	0.540	0.540	0.550	0.540	0.560	267,200	0.5449	1.89%
2022-12-01	0	0.053	0.053	0.054	0.052	0.055	2,728,000	145,288	0.0533	0.530	0.530	0.540	0.520	0.550	272,800	0.5326	3.92%
2022-11-30	0	0.051	0.051	0.052	0.050	0.052	2,600,000	134,220	0.0516	0.510	0.510	0.520	0.500	0.520	260,000	0.5162	4.08%
2022-11-29	0	0.049	0.048	0.051	0.046	0.049	23,456,000	1,126,800	0.0480	0.490	0.480	0.510	0.460	0.490	2,345,600	0.4804	2.08%
2022-11-28	0	0.048	0.047	0.048	0.046	0.048	1,548,000	73,776	0.0477	0.480	0.470	0.480	0.460	0.480	154,800	0.4766	0.00%
2022-11-25	0	0.048	0.048	0.049	0.047	0.051	11,060,000	536,504	0.0485	0.480	0.480	0.490	0.470	0.510	1,106,000	0.4851	-2.04%
2022-11-24	0	0.049	0.049	0.050	0.049	0.052	4,516,000	224,260	0.0497	0.490	0.490	0.500	0.490	0.520	451,600	0.4966	0.00%
2022-11-23	0	0.049	0.049	0.051	0.049	0.060	17,392,000	891,372	0.0513	0.490	0.490	0.510	0.490	0.600	1,739,200	0.5125	-14.04%
2022-11-22	0	0.057	0.056	0.057	0.056	0.061	4,184,000	242,008	0.0578	0.570	0.560	0.570	0.560	0.610	418,400	0.5784	-3.39%
2022-11-21	0	0.059	0.058	0.059	0.057	0.060	3,904,000	226,736	0.0581	0.590	0.580	0.590	0.570	0.600	390,400	0.5808	1.72%
2022-11-18	0	0.058	0.057	0.058	0.056	0.062	6,860,000	405,472	0.0591	0.580	0.570	0.580	0.560	0.620	686,000	0.5911	0.00%
2022-11-17	0	0.058	0.056	0.058	0.053	0.062	22,932,000	1,315,084	0.0573	0.580	0.560	0.580	0.530	0.620	2,293,200	0.5735	9.43%
2022-11-16	0	0.053	0.053	0.054	0.052	0.054	1,196,000	63,212	0.0529	0.530	0.530	0.540	0.520	0.540	119,600	0.5285	3.92%
2022-11-15	0	0.051	0.049	0.051	0.048	0.051	2,072,000	102,240	0.0493	0.510	0.490	0.510	0.480	0.510	207,200	0.4934	8.51%
2022-11-14	0	0.047	0.047	0.049	0.045	0.050	5,856,000	284,328	0.0486	0.470	0.470	0.490	0.450	0.500	585,600	0.4855	-6.00%
2022-11-11	0	0.050	0.050	0.051	0.048	0.050	4,472,000	223,028	0.0499	0.500	0.500	0.510	0.480	0.500	447,200	0.4987	4.17%
2022-11-10	0	0.048	0.047	0.048	0.047	0.050	11,400,600	568,170	0.0498	0.480	0.470	0.480	0.470	0.500	1,140,060	0.4984	0.00%
2022-11-09	0	0.048	0.048	0.049	0.047	0.052	10,636,000	526,056	0.0495	0.480	0.480	0.490	0.470	0.520	1,063,600	0.4946	-7.69%
2022-11-08	0	0.052	0.049	0.052	0.049	0.054	18,200,000	932,108	0.0512	0.520	0.490	0.520	0.490	0.540	1,820,000	0.5121	-1.89%
2022-11-07	0	0.053	0.053	0.055	0.053	0.060	14,412,000	815,232	0.0566	0.530	0.530	0.550	0.530	0.600	1,441,200	0.5657	-1.85%
2022-11-04	0	0.054	0.053	0.055	0.048	0.054	21,240,000	1,124,104	0.0529	0.540	0.530	0.550	0.480	0.540	2,124,000	0.5292	8.00%
2022-11-03	0	0.050	0.050	0.051	0.049	0.059	38,064,000	1,993,920	0.0524	0.500	0.500	0.510	0.490	0.590	3,806,400	0.5238	-15.25%
2022-11-02	0	0.059	0.059	0.060	0.050	0.062	13,154,000	775,582	0.0590	0.590	0.590	0.600	0.500	0.620	1,315,400	0.5896	0.00%
2022-11-01	0	0.059	0.059	0.060	0.057	0.075	90,264,000	5,488,512	0.0608	0.590	0.590	0.600	0.570	0.750	9,026,400	0.6081	-19.18%
2022-10-31	0	0.073	0.069	0.073	0.065	0.080	9,740,000	669,712	0.0688	0.730	0.690	0.730	0.650	0.800	974,000	0.6876	-6.41%
2022-10-28	0	0.078	0.077	0.078	0.067	0.082	15,620,000	1,176,780	0.0753	0.780	0.770	0.780	0.670	0.820	1,562,000	0.7534	-4.88%
2022-10-27	0	0.082	0.081	0.082	0.080	0.086	6,040,000	493,588	0.0817	0.820	0.810	0.820	0.800	0.860	604,000	0.8172	-1.20%
2022-10-26	0	0.083	0.082	0.083	0.079	0.089	6,552,000	534,236	0.0815	0.830	0.820	0.830	0.790	0.890	655,200	0.8154	-1.19%
2022-10-25	0	0.084	0.081	0.084	0.081	0.086	2,352,000	194,984	0.0829	0.840	0.810	0.840	0.810	0.860	235,200	0.8290	-1.18%
2022-10-24	0	0.085	0.084	0.085	0.071	0.085	59,972,000	4,603,196	0.0768	0.850	0.840	0.850	0.710	0.850	5,997,200	0.7676	3.66%
2022-10-21	0	0.082	0.075	0.082	-	-	0	0	-	0.820	0.750	0.820	-	-	0	-	0.00%
2022-10-20	0	0.082	0.079	0.083	0.075	0.082	224,000	17,008	0.0759	0.820	0.790	0.830	0.750	0.820	22,400	0.7593	-1.20%
2022-10-19	0	0.083	0.079	0.083	0.080	0.085	1,452,000	118,984	0.0819	0.830	0.790	0.830	0.800	0.850	145,200	0.8194	0.00%
2022-10-18	0	0.083	0.075	0.083	0.080	0.084	4,892,000	401,120	0.0820	0.830	0.750	0.830	0.800	0.840	489,200	0.8200	0.00%
2022-10-17	0	0.083	0.081	0.083	0.081	0.083	256,000	21,016	0.0821	0.830	0.810	0.830	0.810	0.830	25,600	0.8209	-1.19%
2022-10-14	0	0.084	0.081	0.084	0.079	0.085	9,331,800	772,324	0.0828	0.840	0.810	0.840	0.790	0.850	933,180	0.8276	1.20%
2022-10-13	0	0.083	0.083	0.084	0.083	0.089	3,052,000	263,364	0.0863	0.830	0.830	0.840	0.830	0.890	305,200	0.8629	-3.49%
2022-10-12	0	0.086	0.085	0.086	0.083	0.092	2,308,000	196,844	0.0853	0.860	0.850	0.860	0.830	0.920	230,800	0.8529	-1.15%
2022-10-11	0	0.087	0.084	0.087	0.080	0.093	1,668,000	145,420	0.0872	0.870	0.840	0.870	0.800	0.930	166,800	0.8718	4.82%
2022-10-10	0	0.083	0.078	0.083	0.079	0.086	620,400	50,045	0.0807	0.830	0.780	0.830	0.790	0.860	62,040	0.8067	-2.35%
2022-10-07	0	0.085	0.086	0.088	0.084	0.088	888,000	77,344	0.0871	0.850	0.860	0.880	0.840	0.880	88,800	0.8710	-3.41%
2022-10-06	0	0.088	0.088	0.092	0.087	0.095	2,716,000	245,180	0.0903	0.880	0.880	0.920	0.870	0.950	271,600	0.9027	2.33%
2022-10-05	0	0.086	0.084	0.086	0.083	0.090	1,664,000	143,424	0.0862	0.860	0.840	0.860	0.830	0.900	166,400	0.8619	-4.44%
2022-10-03	0	0.090	0.087	0.090	0.086	0.098	912,000	83,592	0.0917	0.900	0.870	0.900	0.860	0.980	91,200	0.9166	1.12%
2022-09-30	0	0.089	0.086	0.089	0.081	0.089	680,000	57,584	0.0847	0.890	0.860	0.890	0.810	0.890	68,000	0.8468	-1.11%
2022-09-29	0	0.090	0.085	0.090	0.084	0.093	13,118,000	1,179,514	0.0899	0.900	0.850	0.900	0.840	0.930	1,311,800	0.8992	-2.17%
2022-09-28	0	0.092	0.088	0.093	0.088	0.098	5,708,000	527,524	0.0924	0.920	0.880	0.930	0.880	0.980	570,800	0.9242	-2.13%
2022-09-27	0	0.094	0.094	0.095	0.088	0.096	17,240,000	1,600,568	0.0928	0.940	0.940	0.950	0.880	0.960	1,724,000	0.9284	3.30%
2022-09-26	0	0.091	0.090	0.091	0.079	0.094	8,244,000	702,572	0.0852	0.910	0.900	0.910	0.790	0.940	824,400	0.8522	15.19%
2022-09-23	0	0.079	0.079	0.080	0.077	0.079	992,000	76,836	0.0775	0.790	0.790	0.800	0.770	0.790	99,200	0.7746	2.60%
2022-09-22	0	0.077	0.076	0.079	0.072	0.078	1,974,000	150,732	0.0764	0.770	0.760	0.790	0.720	0.780	197,400	0.7636	2.67%
2022-09-21	0	0.075	0.074	0.075	0.072	0.077	1,368,000	100,632	0.0736	0.750	0.740	0.750	0.720	0.770	136,800	0.7356	-6.25%
2022-09-20	0	0.080	0.079	0.080	0.078	0.080	3,164,000	249,752	0.0789	0.800	0.790	0.800	0.780	0.800	316,400	0.7894	2.56%
2022-09-19	0	0.078	0.077	0.078	0.072	0.085	11,299,600	873,311	0.0773	0.780	0.770	0.780	0.720	0.850	1,129,960	0.7729	-10.34%
2022-09-16	0	0.087	0.083	0.086	0.084	0.090	3,500,000	301,904	0.0863	0.870	0.830	0.860	0.840	0.900	350,000	0.8626	-3.33%
2022-09-15	0	0.090	0.088	0.090	0.085	0.096	13,044,000	1,178,232	0.0903	0.900	0.880	0.900	0.850	0.960	1,304,400	0.9033	-10.00%
2022-09-14	0	0.100	0.099	0.100	0.099	0.117	40,780,000	4,451,436	0.1092	1.000	0.990	1.000	0.990	1.170	4,078,000	1.0916	-3.85%
2022-09-13	0	0.104	0.100	0.104	0.100	0.105	1,796,000	186,208	0.1037	1.040	1.000	1.040	1.000	1.050	179,600	1.0368	0.97%
2022-09-09	0	0.103	0.101	0.103	0.098	0.104	1,648,000	168,424	0.1022	1.030	1.010	1.030	0.980	1.040	164,800	1.0220	-0.96%
2022-09-08	0	0.104	0.101	0.104	0.101	0.105	12,000	1,228	0.1023	1.040	1.010	1.040	1.010	1.050	1,200	1.0233	-0.95%
2022-09-07	0	0.105	0.104	0.105	0.101	0.105	684,000	70,892	0.1036	1.050	1.040	1.050	1.010	1.050	68,400	1.0364	2.94%
2022-09-06	0	0.102	0.101	0.102	0.101	0.105	1,114,000	115,026	0.1033	1.020	1.010	1.020	1.010	1.050	111,400	1.0325	0.00%
2022-09-05	0	0.102	0.100	0.102	0.102	0.119	928,000	96,496	0.1040	1.020	1.000	1.020	1.020	1.190	92,800	1.0398	-4.67%
2022-09-02	0	0.107	0.102	0.107	0.099	0.107	2,400,000	247,824	0.1033	1.070	1.020	1.070	0.990	1.070	240,000	1.0326	2.88%
2022-09-01	0	0.104	0.101	0.104	0.101	0.105	565,000	57,908	0.1025	1.040	1.010	1.040	1.010	1.050	56,500	1.0249	-0.95%
2022-08-31	0	0.105	0.104	0.105	0.102	0.106	50,722,400	5,325,545	0.1050	1.050	1.040	1.050	1.020	1.060	5,072,240	1.0499	0.00%
2022-08-30	0	0.105	0.105	0.106	0.100	0.106	35,514,600	3,725,215	0.1049	1.050	1.050	1.060	1.000	1.060	3,551,460	1.0489	0.96%
2022-08-29	0	0.104	0.104	0.105	0.096	0.105	20,580,000	2,154,700	0.1047	1.040	1.040	1.050	0.960	1.050	2,058,000	1.0470	2.97%
2022-08-26	0	0.101	0.101	0.102	0.097	0.103	3,508,000	353,972	0.1009	1.010	1.010	1.020	0.970	1.030	350,800	1.0090	1.00%
2022-08-25	0	0.100	0.096	0.100	0.096	0.100	1,356,000	132,608	0.0978	1.000	0.960	1.000	0.960	1.000	135,600	0.9779	4.17%
2022-08-24	0	0.096	0.095	0.096	0.093	0.103	12,148,000	1,243,620	0.1024	0.960	0.950	0.960	0.930	1.030	1,214,800	1.0237	-3.03%
2022-08-23	0	0.099	0.098	0.099	0.090	0.099	3,012,000	280,532	0.0931	0.990	0.980	0.990	0.900	0.990	301,200	0.9314	6.45%
2022-08-22	0	0.093	0.092	0.093	0.090	0.095	2,584,000	235,992	0.0913	0.930	0.920	0.930	0.900	0.950	258,400	0.9133	-2.11%
2022-08-19	0	0.095	0.094	0.095	0.091	0.096	8,540,000	806,376	0.0944	0.950	0.940	0.950	0.910	0.960	854,000	0.9442	-2.06%
2022-08-18	0	0.097	0.096	0.097	0.094	0.097	1,488,000	142,000	0.0954	0.970	0.960	0.970	0.940	0.970	148,800	0.9543	0.00%
2022-08-17	0	0.097	0.096	0.097	0.096	0.100	148,000	14,308	0.0967	0.970	0.960	0.970	0.960	1.000	14,800	0.9668	0.00%
2022-08-16	0	0.097	0.096	0.097	0.096	0.097	20,000	1,928	0.0964	0.970	0.960	0.970	0.960	0.970	2,000	0.9640	0.00%
2022-08-15	0	0.097	0.096	0.097	0.094	0.099	862,000	82,540	0.0958	0.970	0.960	0.970	0.940	0.990	86,200	0.9575	0.00%
2022-08-12	0	0.097	0.096	0.097	0.096	0.097	480,000	46,240	0.0963	0.970	0.960	0.970	0.960	0.970	48,000	0.9633	-2.02%
2022-08-11	0	0.099	0.096	0.099	0.098	0.099	100,000	9,808	0.0981	0.990	0.960	0.990	0.980	0.990	10,000	0.9808	1.02%
2022-08-10	0	0.098	0.096	0.098	0.094	0.098	268,000	25,568	0.0954	0.980	0.960	0.980	0.940	0.980	26,800	0.9540	-1.01%
2022-08-09	0	0.099	0.097	0.099	0.093	0.099	2,628,000	248,868	0.0947	0.990	0.970	0.990	0.930	0.990	262,800	0.9470	0.00%
2022-08-08	0	0.099	0.098	0.099	0.095	0.102	768,000	74,484	0.0970	0.990	0.980	0.990	0.950	1.020	76,800	0.9698	-1.00%
2022-08-05	0	0.100	0.099	0.100	0.098	0.104	944,200	93,962	0.0995	1.000	0.990	1.000	0.980	1.040	94,420	0.9951	0.00%
2022-08-04	0	0.100	0.098	0.100	0.098	0.103	8,483,000	870,662	0.1026	1.000	0.980	1.000	0.980	1.030	848,300	1.0264	0.00%
2022-08-03	0	0.100	0.099	0.100	0.097	0.100	468,000	46,292	0.0989	1.000	0.990	1.000	0.970	1.000	46,800	0.9891	0.00%
2022-08-02	0	0.100	0.099	0.100	0.094	0.102	1,864,000	183,156	0.0983	1.000	0.990	1.000	0.940	1.020	186,400	0.9826	0.00%
2022-08-01	0	0.100	0.099	0.100	0.098	0.101	456,000	45,612	0.1000	1.000	0.990	1.000	0.980	1.010	45,600	1.0003	-0.99%
2022-07-29	0	0.101	0.100	0.101	0.099	0.103	3,288,000	329,292	0.1001	1.010	1.000	1.010	0.990	1.030	328,800	1.0015	-1.94%
2022-07-28	0	0.103	0.102	0.103	0.099	0.106	1,596,000	161,120	0.1010	1.030	1.020	1.030	0.990	1.060	159,600	1.0095	0.00%
2022-07-27	0	0.103	0.103	0.104	0.102	0.105	1,618,000	167,758	0.1037	1.030	1.030	1.040	1.020	1.050	161,800	1.0368	0.00%
2022-07-26	0	0.103	0.102	0.104	0.100	0.105	714,000	72,564	0.1016	1.030	1.020	1.040	1.000	1.050	71,400	1.0163	-0.96%
2022-07-25	0	0.104	0.103	0.104	0.102	0.106	168,000	17,388	0.1035	1.040	1.030	1.040	1.020	1.060	16,800	1.0350	0.97%
2022-07-22	0	0.103	0.101	0.103	0.100	0.105	2,249,400	233,417	0.1038	1.030	1.010	1.030	1.000	1.050	224,940	1.0377	-0.96%
2022-07-21	0	0.104	0.103	0.104	0.102	0.107	1,248,000	127,796	0.1024	1.040	1.030	1.040	1.020	1.070	124,800	1.0240	0.00%
2022-07-20	0	0.104	0.102	0.104	0.102	0.107	745,000	76,068	0.1021	1.040	1.020	1.040	1.020	1.070	74,500	1.0210	2.97%
2022-07-19	0	0.101	0.101	0.104	0.101	0.104	224,000	22,656	0.1011	1.010	1.010	1.040	1.010	1.040	22,400	1.0114	-1.94%
2022-07-18	0	0.103	0.101	0.103	0.102	0.107	7,544,000	784,132	0.1039	1.030	1.010	1.030	1.020	1.070	754,400	1.0394	0.00%
2022-07-15	0	0.103	0.100	0.103	0.100	0.104	9,016,000	926,076	0.1027	1.030	1.000	1.030	1.000	1.040	901,600	1.0271	0.00%
2022-07-14	0	0.103	0.102	0.106	0.099	0.105	13,680,000	1,397,604	0.1022	1.030	1.020	1.060	0.990	1.050	1,368,000	1.0216	-0.96%
2022-07-13	0	0.104	0.103	0.104	0.102	0.109	1,888,000	197,540	0.1046	1.040	1.030	1.040	1.020	1.090	188,800	1.0463	-1.89%
2022-07-12	0	0.106	0.104	0.105	0.103	0.110	1,448,000	153,672	0.1061	1.060	1.040	1.050	1.030	1.100	144,800	1.0613	-1.85%
2022-07-11	0	0.108	0.106	0.107	0.105	0.109	1,272,000	136,260	0.1071	1.080	1.060	1.070	1.050	1.090	127,200	1.0712	2.86%
2022-07-08	0	0.105	0.104	0.105	0.101	0.110	6,896,600	728,266	0.1056	1.050	1.040	1.050	1.010	1.100	689,660	1.0560	3.96%
2022-07-07	0	0.101	0.099	0.101	0.099	0.102	36,256,400	3,662,138	0.1010	1.010	0.990	1.010	0.990	1.020	3,625,640	1.0101	-2.88%
2022-07-06	0	0.104	0.103	0.104	0.098	0.103	1,803,150	181,085	0.1004	1.040	1.030	1.040	0.980	1.030	180,315	1.0043	-0.95%
2022-07-05	0	0.105	0.104	0.105	0.101	0.108	1,040,000	107,060	0.1029	1.050	1.040	1.050	1.010	1.080	104,000	1.0294	0.00%
2022-07-04	0	0.105	0.103	0.105	0.100	0.105	1,004,000	102,508	0.1021	1.050	1.030	1.050	1.000	1.050	100,400	1.0210	0.00%
2022-06-30	0	0.105	0.104	0.105	0.098	0.108	5,492,000	560,596	0.1021	1.050	1.040	1.050	0.980	1.080	549,200	1.0208	-1.87%
2022-06-29	0	0.107	0.104	0.107	0.104	0.109	1,528,000	163,084	0.1067	1.070	1.040	1.070	1.040	1.090	152,800	1.0673	1.90%
2022-06-28	0	0.105	0.105	0.106	0.094	0.110	65,876,000	6,642,156	0.1008	1.050	1.050	1.060	0.940	1.100	6,587,600	1.0083	-0.94%
2022-06-27	0	0.106	0.105	0.106	0.104	0.110	1,272,000	133,740	0.1051	1.060	1.050	1.060	1.040	1.100	127,200	1.0514	0.95%
2022-06-24	0	0.105	0.105	0.106	0.104	0.110	3,644,000	390,732	0.1072	1.050	1.050	1.060	1.040	1.100	364,400	1.0723	-0.94%
2022-06-23	0	0.106	0.105	0.106	0.104	0.112	2,996,000	318,680	0.1064	1.060	1.050	1.060	1.040	1.120	299,600	1.0637	-4.50%
2022-06-22	0	0.111	0.110	0.111	0.103	0.126	19,274,000	2,218,326	0.1151	1.110	1.100	1.110	1.030	1.260	1,927,400	1.1509	5.71%
2022-06-21	0	0.105	0.104	0.105	0.100	0.105	1,640,000	168,672	0.1028	1.050	1.040	1.050	1.000	1.050	164,000	1.0285	-0.94%
2022-06-20	0	0.106	0.105	0.106	0.103	0.110	704,000	74,820	0.1063	1.060	1.050	1.060	1.030	1.100	70,400	1.0628	-0.93%
2022-06-17	0	0.107	0.106	0.107	0.103	0.110	876,000	91,528	0.1045	1.070	1.060	1.070	1.030	1.100	87,600	1.0448	-0.93%
2022-06-16	0	0.108	0.107	0.108	0.103	0.112	1,784,000	188,104	0.1054	1.080	1.070	1.080	1.030	1.120	178,400	1.0544	0.00%
2022-06-15	0	0.108	0.107	0.108	0.106	0.114	2,268,000	245,544	0.1083	1.080	1.070	1.080	1.060	1.140	226,800	1.0826	1.89%
2022-06-14	0	0.106	0.104	0.106	0.103	0.117	8,100,000	884,544	0.1092	1.060	1.040	1.060	1.030	1.170	810,000	1.0920	-0.93%
2022-06-13	0	0.107	0.106	0.107	0.100	0.109	9,168,000	967,512	0.1055	1.070	1.060	1.070	1.000	1.090	916,800	1.0553	8.08%
2022-06-10	0	0.099	0.098	0.099	0.097	0.100	1,724,000	169,128	0.0981	0.990	0.980	0.990	0.970	1.000	172,400	0.9810	-1.00%
2022-06-09	0	0.100	0.099	0.100	0.098	0.104	1,808,000	180,300	0.0997	1.000	0.990	1.000	0.980	1.040	180,800	0.9972	0.00%
2022-06-08	0	0.100	0.099	0.100	0.096	0.102	1,580,000	157,828	0.0999	1.000	0.990	1.000	0.960	1.020	158,000	0.9989	0.00%
2022-06-07	0	0.100	0.100	0.103	0.098	0.100	1,804,000	178,424	0.0989	1.000	1.000	1.030	0.980	1.000	180,400	0.9890	0.00%
2022-06-06	0	0.100	0.099	0.100	0.098	0.100	96,000	9,424	0.0982	1.000	0.990	1.000	0.980	1.000	9,600	0.9817	0.00%
2022-06-02	0	0.100	0.098	0.100	0.094	0.103	1,568,000	155,972	0.0995	1.000	0.980	1.000	0.940	1.030	156,800	0.9947	-1.96%
2022-06-01	0	0.102	0.100	0.102	0.091	0.102	2,140,000	208,116	0.0973	1.020	1.000	1.020	0.910	1.020	214,000	0.9725	-0.97%
2022-05-31	0	0.103	0.100	0.103	0.098	0.103	8,328,000	838,452	0.1007	1.030	1.000	1.030	0.980	1.030	832,800	1.0068	0.98%
2022-05-30	0	0.102	0.100	0.102	0.099	0.104	384,000	38,616	0.1006	1.020	1.000	1.020	0.990	1.040	38,400	1.0056	2.00%
2022-05-27	0	0.100	0.099	0.100	0.099	0.102	1,848,000	184,804	0.1000	1.000	0.990	1.000	0.990	1.020	184,800	1.0000	-1.96%
2022-05-26	0	0.102	0.100	0.102	0.100	0.104	256,000	25,784	0.1007	1.020	1.000	1.020	1.000	1.040	25,600	1.0072	0.99%
2022-05-25	0	0.101	0.100	0.101	0.100	0.102	208,000	20,988	0.1009	1.010	1.000	1.010	1.000	1.020	20,800	1.0090	-0.98%
2022-05-24	0	0.102	0.101	0.102	0.099	0.103	1,464,000	147,156	0.1005	1.020	1.010	1.020	0.990	1.030	146,400	1.0052	0.00%
2022-05-23	0	0.102	0.101	0.102	0.096	0.102	37,848,000	3,804,480	0.1005	1.020	1.010	1.020	0.960	1.020	3,784,800	1.0052	0.00%
2022-05-20	0	0.102	0.101	0.102	0.099	0.104	632,000	63,444	0.1004	1.020	1.010	1.020	0.990	1.040	63,200	1.0039	0.00%
2022-05-19	0	0.102	0.101	0.102	0.099	0.105	860,000	86,224	0.1003	1.020	1.010	1.020	0.990	1.050	86,000	1.0026	0.00%
2022-05-18	0	0.102	0.101	0.102	0.098	0.106	1,268,000	127,016	0.1002	1.020	1.010	1.020	0.980	1.060	126,800	1.0017	-0.97%
2022-05-17	0	0.103	0.102	0.103	0.097	0.107	2,542,000	253,204	0.0996	1.030	1.020	1.030	0.970	1.070	254,200	0.9961	-0.96%
2022-05-16	0	0.104	0.103	0.104	0.100	0.110	1,844,000	186,140	0.1009	1.040	1.030	1.040	1.000	1.100	184,400	1.0094	-1.89%
2022-05-13	0	0.106	0.104	0.106	0.097	0.106	4,703,000	473,138	0.1006	1.060	1.040	1.060	0.970	1.060	470,300	1.0060	3.92%
2022-05-12	0	0.102	0.101	0.102	0.097	0.110	1,800,000	178,968	0.0994	1.020	1.010	1.020	0.970	1.100	180,000	0.9943	-3.77%
2022-05-11	0	0.106	0.104	0.106	0.103	0.110	1,120,000	118,612	0.1059	1.060	1.040	1.060	1.030	1.100	112,000	1.0590	0.00%
2022-05-10	0	0.106	0.105	0.106	0.101	0.110	14,248,000	1,481,588	0.1040	1.060	1.050	1.060	1.010	1.100	1,424,800	1.0399	1.92%
2022-05-06	0	0.104	0.103	0.104	0.100	0.139	31,466,000	3,502,640	0.1113	1.040	1.030	1.040	1.000	1.390	3,146,600	1.1132	0.00%
2022-05-05	0	0.104	0.101	0.104	0.097	0.104	23,542,000	2,353,424	0.1000	1.040	1.010	1.040	0.970	1.040	2,354,200	0.9997	6.12%
2022-05-04	0	0.098	0.098	0.102	0.098	0.104	16,164,000	1,618,000	0.1001	0.980	0.980	1.020	0.980	1.040	1,616,400	1.0010	-3.92%
2022-05-03	0	0.102	0.098	0.102	0.091	0.110	268,000	26,524	0.0990	1.020	0.980	1.020	0.910	1.100	26,800	0.9897	2.00%
2022-04-29	0	0.100	0.099	0.100	0.097	0.104	204,000	20,448	0.1002	1.000	0.990	1.000	0.970	1.040	20,400	1.0024	0.00%
2022-04-28	0	0.100	0.099	0.100	0.098	0.102	548,000	54,768	0.0999	1.000	0.990	1.000	0.980	1.020	54,800	0.9994	-3.85%
2022-04-27	0	0.104	0.101	0.104	0.100	0.105	272,000	27,492	0.1011	1.040	1.010	1.040	1.000	1.050	27,200	1.0107	0.97%
2022-04-26	0	0.103	0.098	0.103	0.097	0.104	712,000	70,236	0.0986	1.030	0.980	1.030	0.970	1.040	71,200	0.9865	0.98%
2022-04-25	0	0.102	0.100	0.102	0.100	0.106	644,000	64,668	0.1004	1.020	1.000	1.020	1.000	1.060	64,400	1.0042	-2.86%
2022-04-22	0	0.105	0.104	0.105	0.103	0.110	876,000	91,640	0.1046	1.050	1.040	1.050	1.030	1.100	87,600	1.0461	-4.55%
2022-04-21	0	0.110	0.104	0.110	0.099	0.110	2,040,000	207,584	0.1018	1.100	1.040	1.100	0.990	1.100	204,000	1.0176	5.77%
2022-04-20	0	0.104	0.104	0.105	0.102	0.105	508,000	52,252	0.1029	1.040	1.040	1.050	1.020	1.050	50,800	1.0286	0.00%
2022-04-19	0	0.104	0.104	0.105	0.101	0.106	888,000	92,700	0.1044	1.040	1.040	1.050	1.010	1.060	88,800	1.0439	0.00%
2022-04-14	0	0.104	0.101	0.104	0.102	0.105	10,220,000	1,043,000	0.1021	1.040	1.010	1.040	1.020	1.050	1,022,000	1.0205	-0.95%
2022-04-13	0	0.105	0.101	0.105	0.102	0.108	1,002,000	103,314	0.1031	1.050	1.010	1.050	1.020	1.080	100,200	1.0311	1.94%
2022-04-12	0	0.103	0.103	0.106	0.102	0.106	1,116,000	114,184	0.1023	1.030	1.030	1.060	1.020	1.060	111,600	1.0232	-3.74%
2022-04-11	0	0.107	0.103	0.107	0.103	0.110	136,000	14,648	0.1077	1.070	1.030	1.070	1.030	1.100	13,600	1.0771	0.00%
2022-04-08	0	0.107	0.106	0.107	0.106	0.110	1,122,000	120,072	0.1070	1.070	1.060	1.070	1.060	1.100	112,200	1.0702	-2.73%
2022-04-07	0	0.110	0.109	0.110	0.106	0.114	2,756,000	305,160	0.1107	1.100	1.090	1.100	1.060	1.140	275,600	1.1073	2.80%
2022-04-06	0	0.107	0.105	0.107	0.103	0.119	3,188,000	341,884	0.1072	1.070	1.050	1.070	1.030	1.190	318,800	1.0724	2.88%
2022-04-04	0	0.104	0.101	0.104	0.100	0.114	8,800,000	892,152	0.1014	1.040	1.010	1.040	1.000	1.140	880,000	1.0138	0.00%
2022-04-01	0	0.104	0.099	0.104	0.100	0.106	2,182,000	220,260	0.1009	1.040	0.990	1.040	1.000	1.060	218,200	1.0094	-2.80%
2022-03-31	0	0.107	0.103	0.108	0.102	0.113	2,324,000	248,952	0.1071	1.070	1.030	1.080	1.020	1.130	232,400	1.0712	-5.31%
2022-03-30	0	0.113	0.107	0.113	0.107	0.114	676,000	76,684	0.1134	1.130	1.070	1.130	1.070	1.140	67,600	1.1344	0.00%
2022-03-29	0	0.113	0.107	0.108	0.097	0.118	7,308,000	748,696	0.1024	1.130	1.070	1.080	0.970	1.180	730,800	1.0245	-2.59%
2022-03-28	0	0.116	0.112	0.116	0.112	0.119	884,000	101,160	0.1144	1.160	1.120	1.160	1.120	1.190	88,400	1.1443	-0.85%
2022-03-25	0	0.117	0.116	0.117	0.113	0.121	2,248,600	261,396	0.1162	1.170	1.160	1.170	1.130	1.210	224,860	1.1625	-1.68%
2022-03-24	0	0.119	0.117	0.119	0.118	0.124	2,212,000	263,608	0.1192	1.190	1.170	1.190	1.180	1.240	221,200	1.1917	-0.83%
2022-03-23	0	0.120	0.119	0.120	0.118	0.130	3,384,000	406,184	0.1200	1.200	1.190	1.200	1.180	1.300	338,400	1.2003	-4.76%
2022-03-22	0	0.126	0.125	0.126	0.120	0.130	1,804,000	221,148	0.1226	1.260	1.250	1.260	1.200	1.300	180,400	1.2259	-2.33%
2022-03-21	0	0.129	0.128	0.129	0.125	0.130	256,000	32,512	0.1270	1.290	1.280	1.290	1.250	1.300	25,600	1.2700	-0.77%
2022-03-18	0	0.130	0.129	0.130	0.125	0.131	572,000	74,004	0.1294	1.300	1.290	1.300	1.250	1.310	57,200	1.2938	0.00%
2022-03-17	0	0.130	0.127	0.130	0.125	0.131	1,453,800	188,334	0.1295	1.300	1.270	1.300	1.250	1.310	145,380	1.2955	0.00%
2022-03-16	0	0.130	0.125	0.130	0.124	0.134	4,172,000	538,068	0.1290	1.300	1.250	1.300	1.240	1.340	417,200	1.2897	0.00%
2022-03-15	0	0.130	0.129	0.130	0.116	0.134	1,768,000	219,364	0.1241	1.300	1.290	1.300	1.160	1.340	176,800	1.2407	-0.76%
2022-03-14	0	0.131	0.128	0.131	0.120	0.138	1,560,000	196,776	0.1261	1.310	1.280	1.310	1.200	1.380	156,000	1.2614	-0.76%
2022-03-11	0	0.132	0.131	0.132	0.108	0.147	9,020,000	1,105,384	0.1225	1.320	1.310	1.320	1.080	1.470	902,000	1.2255	-6.38%
2022-03-10	0	0.141	0.138	0.141	0.136	0.147	2,511,800	359,761	0.1432	1.410	1.380	1.410	1.360	1.470	251,180	1.4323	8.46%
2022-03-09	0	0.130	0.129	0.130	0.111	0.143	5,992,000	748,396	0.1249	1.300	1.290	1.300	1.110	1.430	599,200	1.2490	-7.14%
2022-03-08	0	0.140	0.139	0.140	0.130	0.146	1,216,000	165,432	0.1360	1.400	1.390	1.400	1.300	1.460	121,600	1.3605	-2.10%
2022-03-07	0	0.143	0.142	0.143	0.136	0.146	613,000	85,416	0.1393	1.430	1.420	1.430	1.360	1.460	61,300	1.3934	2.14%
2022-03-04	0	0.140	0.140	0.141	0.138	0.150	7,888,000	1,135,164	0.1439	1.400	1.400	1.410	1.380	1.500	788,800	1.4391	-4.11%
2022-03-03	0	0.146	0.142	0.146	0.141	0.150	356,000	51,556	0.1448	1.460	1.420	1.460	1.410	1.500	35,600	1.4482	0.69%
2022-03-02	0	0.145	0.143	0.145	0.138	0.145	616,000	86,844	0.1410	1.450	1.430	1.450	1.380	1.450	61,600	1.4098	-0.68%
2022-03-01	0	0.146	0.142	0.146	0.141	0.147	4,837,600	704,830	0.1457	1.460	1.420	1.460	1.410	1.470	483,760	1.4570	-0.68%
2022-02-28	0	0.147	0.144	0.147	0.147	0.149	12,000	1,772	0.1477	1.470	1.440	1.470	1.470	1.490	1,200	1.4767	0.68%
2022-02-25	0	0.146	0.143	0.146	0.141	0.147	284,000	40,548	0.1428	1.460	1.430	1.460	1.410	1.470	28,400	1.4277	0.00%
2022-02-24	0	0.146	0.143	0.146	0.142	0.147	528,000	76,392	0.1447	1.460	1.430	1.460	1.420	1.470	52,800	1.4468	-0.68%
2022-02-23	0	0.147	0.145	0.147	0.144	0.153	672,000	98,088	0.1460	1.470	1.450	1.470	1.440	1.530	67,200	1.4596	-1.34%
2022-02-22	0	0.149	0.144	0.149	0.145	0.152	1,320,000	192,924	0.1462	1.490	1.440	1.490	1.450	1.520	132,000	1.4615	-0.67%
2022-02-21	0	0.150	0.149	0.150	0.144	0.151	1,276,000	189,284	0.1483	1.500	1.490	1.500	1.440	1.510	127,600	1.4834	1.35%
2022-02-18	0	0.148	0.146	0.148	0.144	0.150	4,952,000	741,732	0.1498	1.480	1.460	1.480	1.440	1.500	495,200	1.4978	0.68%
2022-02-17	0	0.147	0.145	0.147	0.143	0.149	344,000	49,564	0.1441	1.470	1.450	1.470	1.430	1.490	34,400	1.4408	0.68%
2022-02-16	0	0.146	0.145	0.146	0.141	0.150	1,472,000	215,100	0.1461	1.460	1.450	1.460	1.410	1.500	147,200	1.4613	-0.68%
2022-02-15	0	0.147	0.145	0.147	0.145	0.147	1,028,000	149,920	0.1458	1.470	1.450	1.470	1.450	1.470	102,800	1.4584	-0.68%
2022-02-14	0	0.148	0.147	0.148	0.146	0.156	1,044,000	154,184	0.1477	1.480	1.470	1.480	1.460	1.560	104,400	1.4769	-1.33%
2022-02-11	0	0.150	0.149	0.150	0.148	0.157	1,580,000	239,744	0.1517	1.500	1.490	1.500	1.480	1.570	158,000	1.5174	-2.60%
2022-02-10	0	0.154	0.153	0.154	0.152	0.163	1,603,000	249,894	0.1559	1.540	1.530	1.540	1.520	1.630	160,300	1.5589	-3.75%
2022-02-09	0	0.160	0.157	0.160	0.158	0.168	1,044,000	166,740	0.1597	1.600	1.570	1.600	1.580	1.680	104,400	1.5971	-2.44%
2022-02-08	0	0.164	0.164	0.165	0.162	0.180	20,908,000	3,541,184	0.1694	1.640	1.640	1.650	1.620	1.800	2,090,800	1.6937	-3.53%
2022-02-07	0	0.170	0.165	0.170	0.156	0.173	10,440,000	1,723,396	0.1651	1.700	1.650	1.700	1.560	1.730	1,044,000	1.6508	6.25%
2022-02-04	0	0.160	0.159	0.160	0.149	0.160	5,596,000	848,972	0.1517	1.600	1.590	1.600	1.490	1.600	559,600	1.5171	5.26%
2022-01-31	0	0.152	0.150	0.152	0.138	0.152	5,356,000	796,876	0.1488	1.520	1.500	1.520	1.380	1.520	535,600	1.4878	4.11%
2022-01-28	0	0.146	0.141	0.146	0.140	0.149	25,296,000	3,610,368	0.1427	1.460	1.410	1.460	1.400	1.490	2,529,600	1.4272	2.82%
2022-01-27	0	0.142	0.138	0.142	0.136	0.150	15,024,000	2,100,944	0.1398	1.420	1.380	1.420	1.360	1.500	1,502,400	1.3984	-2.07%
2022-01-26	0	0.145	0.144	0.145	0.126	0.147	97,164,600	13,173,467	0.1356	1.450	1.440	1.450	1.260	1.470	9,716,460	1.3558	8.21%
2022-01-25	0	0.134	0.130	0.134	0.123	0.140	40,403,000	5,092,821	0.1261	1.340	1.300	1.340	1.230	1.400	4,040,300	1.2605	-4.29%
2022-01-24	0	0.140	0.139	0.140	0.133	0.160	40,416,000	5,713,336	0.1414	1.400	1.390	1.400	1.330	1.600	4,041,600	1.4136	-10.26%
2022-01-21	0	0.156	0.155	0.156	0.153	0.161	75,848,000	11,874,424	0.1566	1.560	1.550	1.560	1.530	1.610	7,584,800	1.5656	-0.64%
2022-01-20	0	0.157	0.156	0.157	0.153	0.174	53,280,000	8,506,164	0.1597	1.570	1.560	1.570	1.530	1.740	5,328,000	1.5965	-10.80%
2022-01-19	0	0.176	0.175	0.176	0.164	0.196	125,287,000	23,143,329	0.1847	1.760	1.750	1.760	1.640	1.960	12,528,700	1.8472	-0.56%
2022-01-18	0	0.177	0.177	0.178	0.177	0.185	32,080,000	5,851,032	0.1824	1.770	1.770	1.780	1.770	1.850	3,208,000	1.8239	-2.75%
2022-01-17	0	0.182	0.181	0.182	0.176	0.192	48,848,000	8,903,012	0.1823	1.820	1.810	1.820	1.760	1.920	4,884,800	1.8226	-1.09%
2022-01-14	0	0.184	0.184	0.185	0.168	0.184	63,158,000	10,983,206	0.1739	1.840	1.840	1.850	1.680	1.840	6,315,800	1.7390	6.36%
2022-01-13	0	0.173	0.169	0.173	0.168	0.175	1,144,000	196,144	0.1715	1.730	1.690	1.730	1.680	1.750	114,400	1.7145	0.00%
2022-01-12	0	0.173	0.171	0.173	0.160	0.175	13,672,000	2,349,008	0.1718	1.730	1.710	1.730	1.600	1.750	1,367,200	1.7181	1.76%
2022-01-11	0	0.170	0.168	0.170	0.169	0.177	63,724,000	11,150,184	0.1750	1.700	1.680	1.700	1.690	1.770	6,372,400	1.7498	-3.95%
2022-01-10	0	0.177	0.174	0.177	0.170	0.177	1,476,000	257,416	0.1744	1.770	1.740	1.770	1.700	1.770	147,600	1.7440	0.00%
2022-01-07	0	0.177	0.175	0.177	0.174	0.179	2,992,000	527,620	0.1763	1.770	1.750	1.770	1.740	1.790	299,200	1.7634	-0.56%
2022-01-06	0	0.178	0.177	0.178	0.170	0.180	48,504,000	8,457,040	0.1744	1.780	1.770	1.780	1.700	1.800	4,850,400	1.7436	-0.56%
2022-01-05	0	0.179	0.177	0.179	0.175	0.187	13,156,000	2,350,100	0.1786	1.790	1.770	1.790	1.750	1.870	1,315,600	1.7863	-3.24%
2022-01-04	0	0.185	0.184	0.185	0.181	0.195	59,196,029	11,148,625	0.1883	1.850	1.840	1.850	1.810	1.950	5,919,603	1.8833	-2.63%
2022-01-03	0	0.190	0.189	0.190	0.188	0.202	9,164,000	1,772,080	0.1934	1.900	1.890	1.900	1.880	2.020	916,400	1.9337	-2.56%
2021-12-31	0	0.195	0.194	0.195	0.175	0.195	19,512,000	3,541,472	0.1815	1.950	1.940	1.950	1.750	1.950	1,951,200	1.8150	10.17%
2021-12-30	0	0.177	0.175	0.177	0.172	0.180	29,576,791	5,280,099	0.1785	1.770	1.750	1.770	1.720	1.800	2,957,679	1.7852	-0.56%
2021-12-29	0	0.178	0.175	0.178	0.175	0.179	8,520,000	1,508,796	0.1771	1.780	1.750	1.780	1.750	1.790	852,000	1.7709	0.00%
2021-12-28	0	0.178	0.177	0.178	0.175	0.180	3,004,000	530,576	0.1766	1.780	1.770	1.780	1.750	1.800	300,400	1.7662	-1.11%
2021-12-24	0	0.180	0.179	0.180	0.174	0.180	21,824,000	3,923,344	0.1798	1.800	1.790	1.800	1.740	1.800	2,182,400	1.7977	1.12%
2021-12-23	0	0.178	0.175	0.178	0.175	0.181	21,592,000	3,844,088	0.1780	1.780	1.750	1.780	1.750	1.810	2,159,200	1.7803	0.00%
2021-12-22	0	0.178	0.176	0.178	0.173	0.181	22,712,000	4,043,132	0.1780	1.780	1.760	1.780	1.730	1.810	2,271,200	1.7802	-0.56%
2021-12-21	0	0.179	0.175	0.179	0.171	0.181	30,702,000	5,507,978	0.1794	1.790	1.750	1.790	1.710	1.810	3,070,200	1.7940	1.70%
2021-12-20	0	0.176	0.174	0.177	0.173	0.180	31,202,000	5,500,274	0.1763	1.760	1.740	1.770	1.730	1.800	3,120,200	1.7628	0.00%
2021-12-17	0	0.176	0.173	0.176	0.173	0.180	7,886,000	1,409,492	0.1787	1.760	1.730	1.760	1.730	1.800	788,600	1.7873	0.57%
2021-12-16	0	0.175	0.174	0.175	0.172	0.178	1,532,000	267,088	0.1743	1.750	1.740	1.750	1.720	1.780	153,200	1.7434	0.00%
2021-12-15	0	0.175	0.174	0.175	0.169	0.177	12,108,000	2,104,948	0.1738	1.750	1.740	1.750	1.690	1.770	1,210,800	1.7385	0.57%
2021-12-14	0	0.174	0.169	0.174	0.171	0.178	6,244,000	1,105,696	0.1771	1.740	1.690	1.740	1.710	1.780	624,400	1.7708	-1.14%
2021-12-13	0	0.176	0.175	0.176	0.171	0.180	4,819,000	842,559	0.1748	1.760	1.750	1.760	1.710	1.800	481,900	1.7484	0.00%
2021-12-10	0	0.176	0.173	0.176	0.170	0.194	36,532,000	6,662,568	0.1824	1.760	1.730	1.760	1.700	1.940	3,653,200	1.8238	-2.22%
2021-12-09	0	0.180	0.179	0.180	0.161	0.182	25,772,000	4,427,440	0.1718	1.800	1.790	1.800	1.610	1.820	2,577,200	1.7179	-1.64%
2021-12-08	0	0.183	0.181	0.183	0.176	0.193	38,398,000	7,223,080	0.1881	1.830	1.810	1.830	1.760	1.930	3,839,800	1.8811	-3.68%
2021-12-07	0	0.190	0.186	0.190	0.188	0.198	45,296,000	8,731,992	0.1928	1.900	1.860	1.900	1.880	1.980	4,529,600	1.9278	1.06%
2021-12-06	0	0.188	0.187	0.188	0.185	0.202	23,264,000	4,537,112	0.1950	1.880	1.870	1.880	1.850	2.020	2,326,400	1.9503	-3.59%
2021-12-03	0	0.195	0.191	0.195	0.183	0.196	26,221,000	5,018,348	0.1914	1.950	1.910	1.950	1.830	1.960	2,622,100	1.9139	0.52%
2021-12-02	0	0.194	0.193	0.194	0.180	0.201	33,096,000	6,284,524	0.1899	1.940	1.930	1.940	1.800	2.010	3,309,600	1.8989	-2.02%
2021-12-01	0	0.198	0.198	0.201	0.196	0.205	27,800,000	5,590,540	0.2011	1.980	1.980	2.010	1.960	2.050	2,780,000	2.0110	-1.00%
2021-11-30	0	0.200	0.200	0.203	0.198	0.255	55,451,000	11,641,703	0.2099	2.000	2.000	2.030	1.980	2.550	5,545,100	2.0995	-21.57%
2021-11-29	0	0.255	0.250	0.255	0.248	0.265	63,240,000	15,867,678	0.2509	2.550	2.500	2.550	2.480	2.650	6,324,000	2.5091	-3.77%
2021-11-26	0	0.265	0.260	0.265	0.244	0.280	88,494,000	22,627,660	0.2557	2.650	2.600	2.650	2.440	2.800	8,849,400	2.5570	0.00%
2021-11-25	0	0.265	0.265	0.270	0.245	0.270	43,156,000	11,081,516	0.2568	2.650	2.650	2.700	2.450	2.700	4,315,600	2.5678	6.00%
2021-11-24	0	0.250	0.249	0.250	0.230	0.255	61,678,800	15,003,420	0.2433	2.500	2.490	2.500	2.300	2.550	6,167,880	2.4325	2.46%
2021-11-23	0	0.244	0.243	0.244	0.228	0.249	23,010,050	5,481,953	0.2382	2.440	2.430	2.440	2.280	2.490	2,301,005	2.3824	-4.31%
2021-11-22	0	0.255	0.250	0.255	0.206	0.260	41,632,000	9,214,760	0.2213	2.550	2.500	2.550	2.060	2.600	4,163,200	2.2134	23.19%
2021-11-19	0	0.207	0.206	0.207	0.205	0.210	568,000	117,156	0.2063	2.070	2.060	2.070	2.050	2.100	56,800	2.0626	-1.43%
2021-11-18	0	0.210	0.206	0.210	0.205	0.213	1,246,000	258,772	0.2077	2.100	2.060	2.100	2.050	2.130	124,600	2.0768	-1.41%
2021-11-17	0	0.213	0.210	0.213	0.209	0.216	5,444,000	1,157,880	0.2127	2.130	2.100	2.130	2.090	2.160	544,400	2.1269	-1.39%
2021-11-16	0	0.216	0.211	0.216	0.203	0.216	5,005,000	1,036,088	0.2070	2.160	2.110	2.160	2.030	2.160	500,500	2.0701	2.37%
2021-11-15	0	0.211	0.207	0.211	0.206	0.213	11,580,000	2,416,132	0.2086	2.110	2.070	2.110	2.060	2.130	1,158,000	2.0865	0.00%
2021-11-12	0	0.211	0.208	0.211	0.207	0.215	1,280,000	266,768	0.2084	2.110	2.080	2.110	2.070	2.150	128,000	2.0841	-0.94%
2021-11-11	0	0.213	0.210	0.213	0.210	0.223	1,170,000	248,058	0.2120	2.130	2.100	2.130	2.100	2.230	117,000	2.1202	-0.93%
2021-11-10	0	0.215	0.209	0.215	0.207	0.215	3,188,000	671,788	0.2107	2.150	2.090	2.150	2.070	2.150	318,800	2.1072	2.38%
2021-11-09	0	0.210	0.209	0.210	0.206	0.215	2,828,000	591,096	0.2090	2.100	2.090	2.100	2.060	2.150	282,800	2.0902	0.00%
2021-11-08	0	0.210	0.209	0.210	0.209	0.215	1,912,400	403,255	0.2109	2.100	2.090	2.100	2.090	2.150	191,240	2.1086	-2.33%
2021-11-05	0	0.215	0.210	0.215	0.208	0.224	6,566,600	1,419,651	0.2162	2.150	2.100	2.150	2.080	2.240	656,660	2.1619	-2.27%
2021-11-04	0	0.220	0.218	0.220	0.217	0.223	1,116,600	244,842	0.2193	2.200	2.180	2.200	2.170	2.230	111,660	2.1927	-2.65%
2021-11-03	0	0.226	0.223	0.226	0.214	0.227	3,854,000	856,770	0.2223	2.260	2.230	2.260	2.140	2.270	385,400	2.2231	3.20%
2021-11-02	0	0.219	0.217	0.219	0.215	0.233	5,705,000	1,259,948	0.2208	2.190	2.170	2.190	2.150	2.330	570,500	2.2085	-3.95%
2021-11-01	0	0.228	0.228	0.230	0.228	0.238	2,204,000	508,740	0.2308	2.280	2.280	2.300	2.280	2.380	220,400	2.3083	-3.80%
2021-10-29	0	0.237	0.236	0.237	0.223	0.265	32,374,000	7,913,950	0.2445	2.370	2.360	2.370	2.230	2.650	3,237,400	2.4445	5.33%
2021-10-28	0	0.225	0.225	0.228	0.224	0.236	3,724,000	856,040	0.2299	2.250	2.250	2.280	2.240	2.360	372,400	2.2987	-5.06%
2021-10-27	0	0.237	0.235	0.237	0.227	0.239	5,692,000	1,338,876	0.2352	2.370	2.350	2.370	2.270	2.390	569,200	2.3522	4.41%
2021-10-26	0	0.227	0.227	0.229	0.220	0.232	22,818,000	5,205,342	0.2281	2.270	2.270	2.290	2.200	2.320	2,281,800	2.2812	1.79%
2021-10-25	0	0.223	0.221	0.224	0.210	0.232	37,769,000	8,411,594	0.2227	2.230	2.210	2.240	2.100	2.320	3,776,900	2.2271	5.19%
2021-10-22	0	0.212	0.208	0.212	0.207	0.218	18,116,000	3,866,656	0.2134	2.120	2.080	2.120	2.070	2.180	1,811,600	2.1344	0.47%
2021-10-21	0	0.211	0.210	0.211	0.210	0.218	11,568,000	2,489,080	0.2152	2.110	2.100	2.110	2.100	2.180	1,156,800	2.1517	0.16%
2021-10-20	0	0.216	0.216	0.217	0.213	0.218	4,450,400	956,621	0.2150	2.107	2.107	2.116	2.077	2.126	456,307	2.0964	0.93%
2021-10-19	0	0.214	0.213	0.214	0.210	0.233	39,524,200	8,897,612	0.2251	2.087	2.077	2.087	2.048	2.272	4,052,481	2.1956	0.94%
2021-10-18	0	0.212	0.210	0.215	0.203	0.220	11,576,300	2,424,602	0.2094	2.068	2.048	2.097	1.980	2.146	1,186,937	2.0427	-2.30%
2021-10-15	0	0.217	0.216	0.219	0.216	0.229	5,476,000	1,215,048	0.2219	2.116	2.107	2.136	2.107	2.233	561,463	2.1641	0.46%
2021-10-12	0	0.216	0.216	0.218	0.216	0.220	1,208,000	263,240	0.2179	2.107	2.107	2.126	2.107	2.146	123,858	2.1253	-3.57%
2021-10-11	0	0.224	0.222	0.224	0.220	0.225	1,352,000	301,240	0.2228	2.185	2.165	2.185	2.146	2.194	138,623	2.1731	0.00%
2021-10-08	0	0.224	0.221	0.226	0.220	0.229	1,508,000	337,620	0.2239	2.185	2.155	2.204	2.146	2.233	154,618	2.1836	-2.18%
2021-10-07	0	0.229	0.223	0.229	0.218	0.229	4,788,000	1,076,996	0.2249	2.233	2.175	2.233	2.126	2.233	490,922	2.1938	4.57%
2021-10-06	0	0.219	0.217	0.219	0.215	0.240	28,212,000	6,398,556	0.2268	2.136	2.116	2.136	2.097	2.341	2,892,623	2.2120	-0.90%
2021-10-05	0	0.221	0.218	0.221	0.217	0.225	1,704,000	375,984	0.2206	2.155	2.126	2.155	2.116	2.194	174,714	2.1520	-0.90%
2021-10-04	0	0.223	0.220	0.223	0.219	0.229	1,760,000	387,644	0.2203	2.175	2.146	2.175	2.136	2.233	180,456	2.1481	-1.33%
2021-09-30	0	0.226	0.222	0.226	0.220	0.229	1,704,000	380,580	0.2233	2.204	2.165	2.204	2.146	2.233	174,714	2.1783	-0.88%
2021-09-29	0	0.228	0.222	0.228	0.222	0.230	1,268,000	283,848	0.2239	2.224	2.165	2.224	2.165	2.243	130,010	2.1833	0.00%
2021-09-28	0	0.228	0.228	0.230	0.224	0.265	32,052,000	7,939,592	0.2477	2.224	2.224	2.243	2.185	2.585	3,286,344	2.4159	-2.56%
2021-09-27	0	0.234	0.226	0.234	0.205	0.238	28,576,000	6,491,272	0.2272	2.282	2.204	2.282	1.999	2.321	2,929,944	2.2155	4.93%
2021-09-24	0	0.223	0.222	0.223	0.223	0.229	1,384,000	311,808	0.2253	2.175	2.165	2.175	2.175	2.233	141,904	2.1973	-1.76%
2021-09-23	0	0.227	0.226	0.227	0.226	0.242	12,736,000	2,979,988	0.2340	2.214	2.204	2.214	2.204	2.360	1,305,843	2.2820	-2.99%
2021-09-21	0	0.234	0.232	0.235	0.230	0.236	1,708,000	398,088	0.2331	2.282	2.263	2.292	2.243	2.302	175,124	2.2732	0.00%
2021-09-20	0	0.234	0.232	0.234	0.230	0.244	25,165,000	5,978,597	0.2376	2.282	2.263	2.282	2.243	2.380	2,580,209	2.3171	-1.68%
2021-09-17	0	0.238	0.236	0.238	0.236	0.243	1,693,000	404,075	0.2387	2.321	2.302	2.321	2.302	2.370	173,586	2.3278	-0.42%
2021-09-16	0	0.239	0.236	0.239	0.231	0.246	25,980,000	6,194,616	0.2384	2.331	2.302	2.331	2.253	2.399	2,663,772	2.3255	1.27%
2021-09-15	0	0.236	0.235	0.238	0.235	0.243	3,850,000	913,644	0.2373	2.302	2.292	2.321	2.292	2.370	394,747	2.3145	-2.88%
2021-09-14	0	0.243	0.240	0.243	0.236	0.255	17,944,000	4,379,848	0.2441	2.370	2.341	2.370	2.302	2.487	1,839,828	2.3806	1.25%
2021-09-13	0	0.240	0.237	0.240	0.235	0.243	3,812,000	911,860	0.2392	2.341	2.311	2.341	2.292	2.370	390,851	2.3330	0.84%
2021-09-10	0	0.238	0.237	0.238	0.235	0.248	21,604,000	5,203,182	0.2408	2.321	2.311	2.321	2.292	2.419	2,215,094	2.3490	0.00%
2021-09-09	0	0.238	0.237	0.238	0.232	0.260	28,676,000	6,975,740	0.2433	2.321	2.311	2.321	2.263	2.536	2,940,197	2.3725	0.85%
2021-09-08	0	0.236	0.234	0.236	0.229	0.245	12,920,000	3,073,592	0.2379	2.302	2.282	2.302	2.233	2.390	1,324,709	2.3202	2.16%
2021-09-07	0	0.231	0.231	0.233	0.225	0.236	6,440,000	1,478,936	0.2296	2.253	2.253	2.272	2.194	2.302	660,304	2.2398	-2.53%
2021-09-06	0	0.237	0.237	0.240	0.235	0.247	8,368,000	2,023,856	0.2419	2.311	2.311	2.341	2.292	2.409	857,985	2.3588	0.00%
2021-09-03	0	0.237	0.236	0.237	0.233	0.240	2,740,000	648,476	0.2367	2.311	2.302	2.311	2.272	2.341	280,937	2.3083	0.00%
2021-09-02	0	0.237	0.237	0.240	0.234	0.249	7,928,000	1,944,684	0.2453	2.311	2.311	2.341	2.282	2.429	812,871	2.3924	-2.07%
2021-09-01	0	0.242	0.238	0.242	0.226	0.248	11,833,000	2,791,018	0.2359	2.360	2.321	2.360	2.204	2.419	1,213,257	2.3004	5.68%
2021-08-31	0	0.229	0.226	0.230	0.224	0.237	4,628,000	1,064,728	0.2301	2.233	2.204	2.243	2.185	2.311	474,516	2.2438	-0.43%
2021-08-30	0	0.230	0.229	0.230	0.225	0.239	5,268,000	1,211,672	0.2300	2.243	2.233	2.243	2.194	2.331	540,137	2.2433	-3.36%
2021-08-27	0	0.238	0.236	0.239	0.235	0.245	3,604,000	864,688	0.2399	2.321	2.302	2.331	2.292	2.390	369,524	2.3400	-1.65%
2021-08-26	0	0.242	0.239	0.242	0.233	0.243	3,572,000	857,848	0.2402	2.360	2.331	2.360	2.272	2.370	366,243	2.3423	2.11%
2021-08-25	0	0.237	0.237	0.238	0.236	0.243	1,861,800	444,642	0.2388	2.311	2.311	2.321	2.302	2.370	190,893	2.3293	-1.25%
2021-08-24	0	0.240	0.238	0.240	0.240	0.244	1,036,200	249,491	0.2408	2.341	2.321	2.341	2.341	2.380	106,243	2.3483	-1.64%
2021-08-23	0	0.244	0.240	0.248	0.244	0.248	308,000	75,492	0.2451	2.380	2.341	2.419	2.380	2.419	31,580	2.3905	0.00%
2021-08-20	0	0.244	0.234	0.244	0.233	0.247	4,279,000	1,019,678	0.2383	2.380	2.282	2.380	2.272	2.409	438,733	2.3241	1.67%
2021-08-19	0	0.240	0.240	0.242	0.240	0.248	4,380,000	1,072,752	0.2449	2.341	2.341	2.360	2.341	2.419	449,089	2.3887	-2.04%
2021-08-18	0	0.245	0.241	0.245	0.237	0.246	2,660,000	645,052	0.2425	2.390	2.350	2.390	2.311	2.399	272,734	2.3651	1.66%
2021-08-17	0	0.241	0.241	0.244	0.240	0.250	3,464,000	853,388	0.2464	2.350	2.350	2.380	2.341	2.438	355,170	2.4028	-3.60%
2021-08-16	0	0.250	0.245	0.250	0.245	0.255	1,224,000	303,516	0.2480	2.438	2.390	2.438	2.390	2.487	125,499	2.4185	-1.96%
2021-08-13	0	0.255	0.250	0.255	0.246	0.255	2,184,000	544,996	0.2495	2.487	2.438	2.487	2.399	2.487	223,929	2.4338	0.00%
2021-08-12	0	0.255	0.255	0.260	0.245	0.255	2,664,000	668,644	0.2510	2.487	2.487	2.536	2.390	2.487	273,144	2.4480	0.00%
2021-08-11	0	0.255	0.250	0.255	0.244	0.255	5,328,000	1,332,864	0.2502	2.487	2.438	2.487	2.380	2.487	546,289	2.4399	4.51%
2021-08-10	0	0.244	0.242	0.244	0.242	0.245	2,548,000	622,104	0.2442	2.380	2.360	2.380	2.360	2.390	261,251	2.3813	-0.41%
2021-08-09	0	0.245	0.245	0.247	0.245	0.250	2,740,000	676,616	0.2469	2.390	2.390	2.409	2.390	2.438	280,937	2.4084	-3.92%
2021-08-06	0	0.255	0.250	0.255	0.240	0.255	3,480,000	867,248	0.2492	2.487	2.438	2.487	2.341	2.487	356,810	2.4306	4.51%
2021-08-05	0	0.244	0.244	0.247	0.244	0.247	2,924,000	717,768	0.2455	2.380	2.380	2.409	2.380	2.409	299,803	2.3941	-2.01%
2021-08-04	0	0.249	0.248	0.250	0.247	0.260	3,932,000	980,548	0.2494	2.429	2.419	2.438	2.409	2.536	403,154	2.4322	0.40%
2021-08-03	0	0.248	0.245	0.249	0.244	0.249	2,924,000	718,232	0.2456	2.419	2.390	2.429	2.380	2.429	299,803	2.3957	-0.80%
2021-08-02	0	0.250	0.248	0.250	0.245	0.250	1,167,800	289,676	0.2481	2.438	2.419	2.438	2.390	2.438	119,736	2.4193	0.00%
2021-07-30	0	0.250	0.250	0.255	0.248	0.255	1,836,000	457,452	0.2492	2.438	2.438	2.487	2.419	2.487	188,248	2.4300	0.00%
2021-07-29	0	0.250	0.250	0.255	0.247	0.260	5,140,000	1,293,092	0.2516	2.438	2.438	2.487	2.409	2.536	527,013	2.4536	0.00%
2021-07-28	0	0.250	0.250	0.255	0.248	0.255	4,756,000	1,189,472	0.2501	2.438	2.438	2.487	2.419	2.487	487,641	2.4392	1.21%
2021-07-27	0	0.247	0.247	0.248	0.245	0.260	28,735,200	7,190,480	0.2502	2.409	2.409	2.419	2.390	2.536	2,946,267	2.4405	-3.14%
2021-07-26	0	0.255	0.255	0.260	0.255	0.265	7,058,000	1,819,414	0.2578	2.487	2.487	2.536	2.487	2.585	723,668	2.5142	-5.56%
2021-07-23	0	0.270	0.265	0.270	0.255	0.270	25,236,000	6,611,140	0.2620	2.633	2.585	2.633	2.487	2.633	2,587,489	2.5550	0.00%
2021-07-22	0	0.270	0.265	0.270	0.265	0.270	5,564,000	1,481,240	0.2662	2.633	2.585	2.633	2.585	2.633	570,486	2.5965	3.85%
2021-07-21	0	0.260	0.260	0.265	0.260	0.295	23,364,000	6,426,320	0.2751	2.536	2.536	2.585	2.536	2.877	2,395,549	2.6826	-3.70%
2021-07-20	0	0.270	0.270	0.275	0.260	0.275	10,484,000	2,813,220	0.2683	2.633	2.633	2.682	2.536	2.682	1,074,942	2.6171	-3.57%
2021-07-19	0	0.280	0.275	0.280	0.270	0.305	26,112,000	7,492,360	0.2869	2.731	2.682	2.731	2.633	2.975	2,677,306	2.7985	1.82%
2021-07-16	0	0.275	0.270	0.275	0.265	0.285	5,476,000	1,497,940	0.2735	2.682	2.633	2.682	2.585	2.780	561,463	2.6679	-1.79%
2021-07-15	0	0.280	0.275	0.280	0.255	0.280	16,288,000	4,329,800	0.2658	2.731	2.682	2.731	2.487	2.731	1,670,035	2.5926	3.70%
2021-07-14	0	0.270	0.265	0.270	0.265	0.290	19,640,000	5,432,920	0.2766	2.633	2.585	2.633	2.585	2.828	2,013,722	2.6980	-8.47%
2021-07-13	0	0.295	0.290	0.295	0.285	0.305	16,932,000	4,950,800	0.2924	2.877	2.828	2.877	2.780	2.975	1,736,066	2.8517	0.00%
2021-07-12	0	0.295	0.290	0.295	0.260	0.315	30,584,000	8,945,340	0.2925	2.877	2.828	2.877	2.536	3.072	3,135,828	2.8526	3.51%
2021-07-09	0	0.285	0.280	0.285	0.265	0.425	140,099,400	44,482,812	0.3175	2.780	2.731	2.780	2.585	4.145	14,364,622	3.0967	-30.49%
2021-07-08	0	0.410	0.405	0.410	0.370	0.445	78,620,000	32,006,260	0.4071	3.999	3.950	3.999	3.609	4.340	8,061,038	3.9705	0.00%
2021-07-07	0	0.410	0.405	0.410	0.305	0.420	124,802,000	44,687,510	0.3581	3.999	3.950	3.999	2.975	4.096	12,796,154	3.4923	36.67%
2021-07-06	0	0.300	0.295	0.300	0.260	0.300	48,612,000	13,645,500	0.2807	2.926	2.877	2.926	2.536	2.926	4,984,268	2.7377	13.21%
2021-07-05	0	0.265	0.265	0.270	0.250	0.270	19,760,000	5,198,360	0.2631	2.585	2.585	2.633	2.438	2.633	2,026,025	2.5658	0.00%
2021-07-02	0	0.265	0.260	0.265	0.249	0.265	6,914,000	1,758,266	0.2543	2.585	2.536	2.585	2.429	2.585	708,904	2.4803	6.00%
2021-06-30	0	0.250	0.250	0.255	0.250	0.260	4,696,000	1,186,460	0.2527	2.438	2.438	2.487	2.438	2.536	481,489	2.4641	-1.96%
2021-06-29	0	0.255	0.255	0.260	0.250	0.265	11,433,000	2,962,927	0.2592	2.487	2.487	2.536	2.438	2.585	1,172,244	2.5276	-1.92%
2021-06-28	0	0.260	0.255	0.260	0.255	0.265	2,260,000	580,440	0.2568	2.536	2.487	2.536	2.487	2.585	231,722	2.5049	0.00%
2021-06-25	0	0.260	0.255	0.260	0.255	0.270	4,500,000	1,174,960	0.2611	2.536	2.487	2.536	2.487	2.633	461,392	2.5466	-1.89%
2021-06-24	0	0.265	0.260	0.265	0.255	0.270	4,868,000	1,277,820	0.2625	2.585	2.536	2.585	2.487	2.633	499,124	2.5601	1.92%
2021-06-23	0	0.260	0.260	0.265	0.260	0.280	8,096,000	2,160,660	0.2669	2.536	2.536	2.585	2.536	2.731	830,096	2.6029	-3.70%
2021-06-22	0	0.270	0.265	0.270	0.250	0.285	17,400,000	4,695,440	0.2699	2.633	2.585	2.633	2.438	2.780	1,784,051	2.6319	3.85%
2021-06-21	0	0.260	0.255	0.260	0.250	0.260	5,384,000	1,375,740	0.2555	2.536	2.487	2.536	2.438	2.536	552,030	2.4921	0.00%
2021-06-18	0	0.260	0.260	0.265	0.260	0.270	6,064,000	1,587,120	0.2617	2.536	2.536	2.585	2.536	2.633	621,752	2.5527	0.00%
2021-06-17	0	0.260	0.260	0.270	0.255	0.295	16,068,000	4,315,520	0.2686	2.536	2.536	2.633	2.487	2.877	1,647,478	2.6195	-8.77%
2021-06-16	0	0.285	0.280	0.285	0.250	0.320	57,644,000	16,523,920	0.2867	2.780	2.731	2.780	2.438	3.121	5,910,334	2.7958	15.85%
2021-06-15	0	0.246	0.246	0.247	0.246	0.260	5,181,000	1,294,839	0.2499	2.399	2.399	2.409	2.399	2.536	531,216	2.4375	-1.60%
2021-06-11	0	0.250	0.250	0.255	0.248	0.255	4,436,000	1,108,512	0.2499	2.438	2.438	2.487	2.419	2.487	454,830	2.4372	0.00%
2021-06-10	0	0.250	0.250	0.255	0.245	0.265	4,472,000	1,126,396	0.2519	2.438	2.438	2.487	2.390	2.585	458,522	2.4566	1.21%
2021-06-09	0	0.247	0.247	0.248	0.245	0.255	10,176,000	2,553,196	0.2509	2.409	2.409	2.419	2.390	2.487	1,043,362	2.4471	-1.20%
2021-06-08	0	0.250	0.250	0.255	0.250	0.270	8,672,000	2,247,700	0.2592	2.438	2.438	2.487	2.438	2.633	889,154	2.5279	-3.85%
2021-06-07	0	0.260	0.260	0.265	0.260	0.275	23,349,400	6,235,550	0.2671	2.536	2.536	2.585	2.536	2.682	2,394,052	2.6046	-3.70%
2021-06-04	0	0.270	0.270	0.275	0.270	0.285	13,156,000	3,664,240	0.2785	2.633	2.633	2.682	2.633	2.780	1,348,906	2.7165	-1.82%
2021-06-03	0	0.275	0.275	0.280	0.265	0.295	38,304,000	10,838,300	0.2830	2.682	2.682	2.731	2.585	2.877	3,927,372	2.7597	3.77%
2021-06-02	0	0.265	0.265	0.270	0.265	0.280	13,020,000	3,541,760	0.2720	2.585	2.585	2.633	2.585	2.731	1,334,962	2.6531	-1.85%
2021-06-01	0	0.270	0.270	0.275	0.265	0.295	38,912,000	10,889,980	0.2799	2.633	2.633	2.682	2.585	2.877	3,989,711	2.7295	-1.82%
2021-05-31	0	0.275	0.270	0.275	0.243	0.275	23,980,000	6,188,244	0.2581	2.682	2.633	2.682	2.370	2.682	2,458,709	2.5169	12.24%
2021-05-28	0	0.245	0.245	0.246	0.221	0.275	50,348,000	12,752,884	0.2533	2.390	2.390	2.399	2.155	2.682	5,162,263	2.4704	2.08%
2021-05-27	0	0.240	0.240	0.241	0.238	0.275	61,190,000	15,602,430	0.2550	2.341	2.341	2.350	2.321	2.682	6,273,911	2.4869	-4.00%
2021-05-26	0	0.250	0.250	0.255	0.242	0.330	171,604,000	45,218,932	0.2635	2.438	2.438	2.487	2.360	3.219	17,594,841	2.5700	-18.03%
2021-05-25	0	0.305	0.305	0.310	0.237	0.590	197,172,000	59,544,100	0.3020	2.975	2.975	3.023	2.311	5.754	20,216,370	2.9453	-48.31%
2021-05-24	0	0.590	0.580	0.590	0.510	1.310	68,897,000	44,052,630	0.6394	5.754	5.657	5.754	4.974	12.78	7,064,123	6.2361	-54.96%
2021-05-21	0	1.310	1.310	1.320	1.210	1.450	11,237,600	14,282,560	1.2710	12.78	12.78	12.87	11.80	14.14	1,152,210	12.396	-6.43%
2021-05-20	0	1.400	1.390	1.400	1.300	1.480	8,088,000	11,018,760	1.3624	13.65	13.56	13.65	12.68	14.43	829,276	13.287	-5.41%
2021-05-18	0	1.480	1.470	1.480	1.420	1.500	2,764,000	4,019,240	1.4541	14.43	14.34	14.43	13.85	14.63	283,397	14.182	0.00%
2021-05-17	0	1.480	1.420	1.470	1.310	1.510	9,027,000	12,977,520	1.4376	14.43	13.85	14.34	12.78	14.73	925,553	14.021	-3.27%
2021-05-14	0	1.530	1.520	1.530	1.500	1.540	5,844,000	8,903,080	1.5235	14.92	14.82	14.92	14.63	15.02	599,195	14.858	0.66%
2021-05-13	0	1.520	1.520	1.540	1.480	1.600	3,664,000	5,703,360	1.5566	14.82	14.82	15.02	14.43	15.60	375,676	15.182	-4.40%
2021-05-12	0	1.590	1.580	1.590	1.550	1.640	1,624,000	2,563,760	1.5787	15.51	15.41	15.51	15.12	16.00	166,511	15.397	-1.85%
2021-05-11	0	1.620	1.610	1.620	1.500	1.680	6,824,000	11,041,640	1.6181	15.80	15.70	15.80	14.63	16.39	699,676	15.781	-1.82%
2021-05-10	0	1.650	1.650	1.660	1.590	1.670	4,488,000	7,409,280	1.6509	16.09	16.09	16.19	15.51	16.29	460,162	16.101	2.48%
2021-05-07	0	1.610	1.600	1.610	1.560	1.610	6,821,200	10,871,052	1.5937	15.70	15.60	15.70	15.21	15.70	699,389	15.544	1.90%
2021-05-06	0	1.580	1.570	1.580	1.520	1.600	5,761,600	8,955,448	1.5543	15.41	15.31	15.41	14.82	15.60	590,746	15.160	3.27%
2021-05-05	0	1.530	1.520	1.530	1.270	1.530	12,400,800	18,067,088	1.4569	14.92	14.82	14.92	12.39	14.92	1,271,474	14.210	17.69%
2021-05-04	0	1.300	1.290	1.300	1.290	1.720	9,292,000	13,870,120	1.4927	12.68	12.58	12.68	12.58	16.78	952,724	14.558	-23.08%
2021-05-03	0	1.690	1.680	1.690	1.600	1.740	9,178,600	15,266,818	1.6633	16.48	16.39	16.48	15.60	16.97	941,097	16.222	-2.87%
2021-04-30	0	1.740	1.730	1.740	1.680	1.760	6,297,000	10,887,292	1.7290	16.97	16.87	16.97	16.39	17.17	645,642	16.863	0.00%
2021-04-29	0	1.740	1.730	1.740	1.690	1.760	6,191,000	10,717,500	1.7311	16.97	16.87	16.97	16.48	17.17	634,773	16.884	0.00%
2021-04-28	0	1.740	1.730	1.740	1.700	1.750	10,682,600	18,425,608	1.7248	16.97	16.87	16.97	16.58	17.07	1,095,305	16.822	1.75%
2021-04-27	0	1.710	1.700	1.710	1.660	1.780	11,594,600	19,831,036	1.7104	16.68	16.58	16.68	16.19	17.36	1,188,813	16.681	1.79%
2021-04-26	0	1.680	1.670	1.680	1.640	1.890	15,948,400	27,509,118	1.7249	16.39	16.29	16.39	16.00	18.43	1,635,216	16.823	-10.64%
2021-04-23	0	1.880	1.880	1.890	1.870	1.940	9,567,200	18,297,804	1.9126	18.34	18.34	18.43	18.24	18.92	980,941	18.653	-1.57%
2021-04-22	0	1.910	1.900	1.910	1.850	1.950	7,948,400	14,969,802	1.8834	18.63	18.53	18.63	18.04	19.02	814,963	18.369	1.60%
2021-04-21	0	1.880	1.870	1.880	1.780	1.930	14,830,800	27,238,682	1.8366	18.34	18.24	18.34	17.36	18.82	1,520,626	17.913	1.08%
2021-04-20	0	1.860	1.850	1.860	1.810	1.900	13,594,000	25,268,340	1.8588	18.14	18.04	18.14	17.65	18.53	1,393,815	18.129	3.33%
2021-04-19	0	1.800	1.790	1.800	1.700	1.820	15,824,600	27,872,168	1.7613	17.56	17.46	17.56	16.58	17.75	1,622,522	17.178	4.05%
2021-04-16	0	1.730	1.720	1.730	1.660	1.970	30,924,600	56,189,250	1.8170	16.87	16.78	16.87	16.19	19.21	3,170,750	17.721	0.58%
2021-04-15	0	1.720	1.710	1.720	1.300	1.780	32,384,200	50,221,086	1.5508	16.78	16.68	16.78	12.68	17.36	3,320,405	15.125	20.28%
2021-04-14	0	1.430	1.400	1.430	1.150	1.460	33,992,600	44,740,974	1.3162	13.95	13.65	13.95	11.22	14.24	3,485,317	12.837	22.22%
2021-04-13	0	1.170	1.160	1.170	1.090	1.200	14,591,800	16,931,430	1.1603	11.41	11.31	11.41	10.63	11.70	1,496,121	11.317	1.74%
2021-04-12	0	1.150	1.140	1.150	0.960	1.150	16,372,000	16,993,400	1.0380	11.22	11.12	11.22	9.363	11.22	1,678,648	10.123	4.55%
2021-04-09	0	1.100	1.090	1.100	0.920	1.130	26,188,000	26,843,806	1.0250	10.73	10.63	10.73	8.973	11.02	2,685,099	9.9973	19.57%
2021-04-08	0	0.920	0.910	0.920	0.840	0.930	5,360,000	4,769,640	0.8899	8.973	8.875	8.973	8.193	9.070	549,570	8.6789	4.55%
2021-04-07	0	0.880	0.870	0.880	0.800	0.900	14,921,200	12,569,156	0.8424	8.583	8.485	8.583	7.802	8.778	1,529,895	8.2157	6.02%
2021-04-01	0	0.830	0.820	0.830	0.710	0.850	24,408,800	19,224,454	0.7876	8.095	7.998	8.095	6.925	8.290	2,502,674	7.6816	16.90%
2021-03-31	0	0.710	0.710	0.740	0.670	0.810	46,640,200	35,052,184	0.7515	6.925	6.925	7.217	6.535	7.900	4,782,096	7.3299	-13.41%
2021-03-30	0	0.820	0.810	0.820	0.710	0.900	13,210,000	10,936,680	0.8279	7.998	7.900	7.998	6.925	8.778	1,354,443	8.0747	-8.89%
2021-03-29	0	0.900	0.890	0.900	0.880	0.910	7,561,000	6,770,250	0.8954	8.778	8.680	8.778	8.583	8.875	775,242	8.7331	0.00%
2021-03-26	0	0.900	0.880	0.900	0.870	0.900	5,970,800	5,224,032	0.8749	8.778	8.583	8.778	8.485	8.778	612,196	8.5333	2.27%
2021-03-25	0	0.880	0.870	0.880	0.820	0.880	7,457,800	6,371,081	0.8543	8.583	8.485	8.583	7.998	8.583	764,661	8.3319	2.33%
2021-03-24	0	0.860	0.850	0.860	0.800	0.880	7,279,000	6,075,790	0.8347	8.388	8.290	8.388	7.802	8.583	746,328	8.1409	2.38%
2021-03-23	0	0.840	0.820	0.840	0.710	0.840	9,097,800	6,996,114	0.7690	8.193	7.998	8.193	6.925	8.193	932,812	7.5000	7.69%
2021-03-22	0	0.780	0.770	0.780	0.730	0.780	6,786,400	5,082,688	0.7490	7.607	7.510	7.607	7.120	7.607	695,821	7.3046	4.00%
2021-03-19	0	0.750	0.740	0.750	0.710	0.880	18,266,000	13,813,440	0.7562	7.315	7.217	7.315	6.925	8.583	1,872,843	7.3757	1.35%
2021-03-18	0	0.740	0.740	0.750	0.670	0.740	6,332,000	4,373,760	0.6907	7.217	7.217	7.315	6.535	7.217	649,230	6.7368	5.71%
2021-03-17	0	0.700	0.690	0.700	0.660	0.710	10,315,600	7,102,164	0.6885	6.827	6.730	6.827	6.437	6.925	1,057,675	6.7149	1.45%
2021-03-16	0	0.690	0.670	0.690	0.640	0.700	7,085,600	4,756,076	0.6712	6.730	6.535	6.730	6.242	6.827	726,498	6.5466	0.00%
2021-03-15	0	0.690	0.660	0.690	0.500	0.690	42,809,000	27,599,490	0.6447	6.730	6.437	6.730	4.877	6.730	4,389,277	6.2879	1.47%
2021-03-12	0	0.680	0.660	0.680	0.640	0.700	6,532,320	4,400,945	0.6737	6.632	6.437	6.632	6.242	6.827	669,770	6.5708	1.49%
2021-03-11	0	0.670	0.650	0.670	0.620	0.670	12,992,000	8,511,840	0.6552	6.535	6.340	6.535	6.047	6.535	1,332,091	6.3898	6.35%
2021-03-10	0	0.630	0.620	0.630	0.590	0.630	2,790,000	1,689,500	0.6056	6.144	6.047	6.144	5.754	6.144	286,063	5.9060	3.28%
2021-03-09	0	0.610	0.590	0.610	0.550	0.610	4,709,600	2,763,480	0.5868	5.949	5.754	5.949	5.364	5.949	482,883	5.7229	7.02%
2021-03-08	0	0.570	0.560	0.570	0.510	0.570	5,964,000	3,237,720	0.5429	5.559	5.462	5.559	4.974	5.559	611,499	5.2947	3.64%
2021-03-05	0	0.550	0.530	0.550	0.495	0.560	5,288,000	2,779,780	0.5257	5.364	5.169	5.364	4.828	5.462	542,187	5.1270	5.77%
2021-03-04	0	0.520	0.500	0.520	0.510	0.540	4,104,000	2,165,800	0.5277	5.072	4.877	5.072	4.974	5.267	420,790	5.1470	-3.70%
2021-03-03	0	0.540	0.530	0.540	0.530	0.550	2,343,000	1,270,250	0.5421	5.267	5.169	5.267	5.169	5.364	240,232	5.2876	-3.57%
2021-03-02	0	0.560	0.520	0.540	0.510	0.570	3,905,000	2,076,620	0.5318	5.462	5.072	5.267	4.974	5.559	400,386	5.1865	1.82%
2021-03-01	0	0.550	0.540	0.550	0.530	0.560	2,994,000	1,623,120	0.5421	5.364	5.267	5.364	5.169	5.462	306,980	5.2874	0.00%
2021-02-26	0	0.550	0.510	0.530	0.520	0.550	3,736,400	1,986,884	0.5318	5.364	4.974	5.169	5.072	5.364	383,099	5.1863	-1.79%
2021-02-25	0	0.560	0.530	0.560	0.500	0.560	6,272,000	3,291,760	0.5248	5.462	5.169	5.462	4.877	5.462	643,078	5.1188	1.82%
2021-02-24	0	0.550	0.520	0.530	0.520	0.590	4,231,600	2,328,280	0.5502	5.364	5.072	5.169	5.072	5.754	433,873	5.3663	-5.17%
2021-02-23	0	0.580	0.570	0.580	0.530	0.580	6,060,000	3,438,600	0.5674	5.657	5.559	5.657	5.169	5.657	621,342	5.5342	3.57%
2021-02-22	0	0.560	0.550	0.560	0.490	0.560	6,835,000	3,527,240	0.5161	5.462	5.364	5.462	4.779	5.462	700,804	5.0331	12.00%
2021-02-19	0	0.500	0.500	0.510	0.465	0.520	12,002,200	5,903,718	0.4919	4.877	4.877	4.974	4.535	5.072	1,230,605	4.7974	-3.85%
2021-02-18	0	0.520	0.520	0.530	0.480	0.540	20,373,000	10,433,073	0.5121	5.072	5.072	5.169	4.681	5.267	2,088,877	4.9946	6.12%
2021-02-17	0	0.490	0.490	0.495	0.465	0.510	4,979,000	2,435,685	0.4892	4.779	4.779	4.828	4.535	4.974	510,505	4.7711	2.08%
2021-02-16	0	0.480	0.480	0.485	0.440	0.495	8,595,000	4,024,955	0.4683	4.681	4.681	4.730	4.291	4.828	881,259	4.5673	3.23%
2021-02-11	0	0.465	0.465	0.470	0.455	0.490	2,788,000	1,317,440	0.4725	4.535	4.535	4.584	4.438	4.779	285,858	4.6087	-4.12%
2021-02-10	0	0.485	0.475	0.485	0.455	0.500	7,973,000	3,864,085	0.4846	4.730	4.633	4.730	4.438	4.877	817,485	4.7268	4.30%
2021-02-09	0	0.465	0.465	0.470	0.425	0.475	28,703,000	13,129,320	0.4574	4.535	4.535	4.584	4.145	4.633	2,942,966	4.4613	3.33%
2021-02-08	0	0.450	0.450	0.470	0.405	0.490	19,878,000	9,168,420	0.4612	4.389	4.389	4.584	3.950	4.779	2,038,124	4.4985	9.76%
2021-02-05	0	0.410	0.410	0.415	0.395	0.415	6,872,000	2,804,445	0.4081	3.999	3.999	4.048	3.852	4.048	704,597	3.9802	1.23%
2021-02-04	0	0.405	0.405	0.410	0.385	0.430	8,389,000	3,365,339	0.4012	3.950	3.950	3.999	3.755	4.194	860,138	3.9126	2.53%
2021-02-03	0	0.395	0.395	0.400	0.340	0.420	15,468,000	5,797,415	0.3748	3.852	3.852	3.901	3.316	4.096	1,585,959	3.6555	14.49%
2021-02-02	0	0.345	0.345	0.350	0.345	0.355	2,322,000	811,720	0.3496	3.365	3.365	3.414	3.365	3.462	238,078	3.4095	-1.43%
2021-02-01	0	0.350	0.345	0.350	0.335	0.355	1,928,000	666,860	0.3459	3.414	3.365	3.414	3.267	3.462	197,681	3.3734	2.94%
2021-01-29	0	0.340	0.340	0.345	0.335	0.350	2,748,000	944,060	0.3435	3.316	3.316	3.365	3.267	3.414	281,757	3.3506	-1.45%
2021-01-28	0	0.345	0.335	0.345	0.335	0.355	5,468,000	1,902,420	0.3479	3.365	3.267	3.365	3.267	3.462	560,643	3.3933	-1.43%
2021-01-27	0	0.350	0.350	0.355	0.345	0.360	7,315,000	2,591,010	0.3542	3.414	3.414	3.462	3.365	3.511	750,019	3.4546	-2.78%
2021-01-26	0	0.360	0.350	0.360	0.350	0.370	4,632,000	1,661,760	0.3588	3.511	3.414	3.511	3.414	3.609	474,927	3.4990	0.00%
2021-01-25	0	0.360	0.360	0.365	0.350	0.365	4,486,000	1,603,685	0.3575	3.511	3.511	3.560	3.414	3.560	459,957	3.4866	1.41%
2021-01-22	0	0.355	0.350	0.355	0.345	0.365	5,096,000	1,798,620	0.3529	3.462	3.414	3.462	3.365	3.560	522,501	3.4423	-4.05%
2021-01-21	0	0.370	0.365	0.375	0.345	0.395	7,756,000	2,878,180	0.3711	3.609	3.560	3.657	3.365	3.852	795,235	3.6193	-5.13%
2021-01-20	0	0.390	0.385	0.390	0.375	0.395	4,604,000	1,773,320	0.3852	3.804	3.755	3.804	3.657	3.852	472,056	3.7566	2.63%
2021-01-19	0	0.380	0.370	0.380	0.365	0.380	3,083,200	1,152,240	0.3737	3.706	3.609	3.706	3.560	3.706	316,126	3.6449	1.33%
2021-01-18	0	0.375	0.375	0.380	0.360	0.405	6,248,200	2,436,314	0.3899	3.657	3.657	3.706	3.511	3.950	640,638	3.8029	-6.25%
2021-01-15	0	0.400	0.395	0.400	0.390	0.415	5,788,000	2,322,280	0.4012	3.901	3.852	3.901	3.804	4.048	593,453	3.9132	0.00%
2021-01-14	0	0.400	0.400	0.410	0.390	0.410	6,421,000	2,566,380	0.3997	3.901	3.901	3.999	3.804	3.999	658,356	3.8982	3.90%
2021-01-13	0	0.385	0.385	0.395	0.385	0.435	9,381,200	3,835,135	0.4088	3.755	3.755	3.852	3.755	4.243	961,870	3.9872	-4.94%
2021-01-12	0	0.405	0.400	0.405	0.360	0.415	9,576,000	3,636,480	0.3797	3.950	3.901	3.950	3.511	4.048	981,843	3.7037	14.08%
2021-01-11	0	0.355	0.355	0.360	0.355	0.375	3,430,600	1,244,310	0.3627	3.462	3.462	3.511	3.462	3.657	351,745	3.5375	1.43%
2021-01-08	0	0.350	0.350	0.355	0.350	0.370	6,144,200	2,218,728	0.3611	3.414	3.414	3.462	3.414	3.609	629,975	3.5219	-4.11%
2021-01-07	0	0.365	0.360	0.365	0.340	0.365	4,588,000	1,624,900	0.3542	3.560	3.511	3.560	3.316	3.560	470,415	3.4542	4.29%
2021-01-06	0	0.350	0.350	0.360	0.335	0.360	7,236,000	2,516,040	0.3477	3.414	3.414	3.511	3.267	3.511	741,919	3.3913	1.45%
2021-01-05	0	0.345	0.345	0.350	0.335	0.375	8,224,000	2,874,840	0.3496	3.365	3.365	3.414	3.267	3.657	843,220	3.4094	-8.00%
2021-01-04	0	0.375	0.360	0.375	0.360	0.390	9,000,000	3,355,960	0.3729	3.657	3.511	3.657	3.511	3.804	922,785	3.6368	0.00%
2020-12-31	0	0.375	0.375	0.385	0.370	0.385	5,424,000	2,060,200	0.3798	3.657	3.657	3.755	3.609	3.755	556,132	3.7045	2.74%
2020-12-30	0	0.365	0.365	0.370	0.335	0.375	3,926,600	1,398,778	0.3562	3.560	3.560	3.609	3.267	3.657	402,601	3.4744	5.80%
2020-12-29	0	0.345	0.345	0.350	0.330	0.355	5,640,000	1,930,580	0.3423	3.365	3.365	3.414	3.219	3.462	578,278	3.3385	-5.48%
2020-12-28	0	0.365	0.355	0.365	0.355	0.385	22,253,000	8,107,040	0.3643	3.560	3.462	3.560	3.462	3.755	2,281,637	3.5532	-2.67%
2020-12-24	0	0.375	0.370	0.375	0.360	0.405	17,300,000	6,658,100	0.3849	3.657	3.609	3.657	3.511	3.950	1,773,797	3.7536	0.00%
2020-12-23	0	0.375	0.375	0.380	0.375	0.495	37,513,600	16,423,734	0.4378	3.657	3.657	3.706	3.657	4.828	3,846,331	4.2700	-24.24%
2020-12-22	0	0.495	0.450	0.495	0.430	0.650	78,635,500	45,960,745	0.5845	4.828	4.389	4.828	4.194	6.340	8,062,627	5.7005	-17.50%
2020-12-21	0	0.600	0.590	0.600	0.570	0.650	36,660,600	22,713,830	0.6196	5.852	5.754	5.852	5.559	6.340	3,758,872	6.0427	-1.64%
2020-12-18	0	0.610	0.600	0.610	0.570	0.630	4,836,000	2,855,800	0.5905	5.949	5.852	5.949	5.559	6.144	495,843	5.7595	0.00%
2020-12-17	0	0.610	0.600	0.610	0.530	0.640	14,066,600	8,229,622	0.5850	5.949	5.852	5.949	5.169	6.242	1,442,272	5.7060	3.39%
2020-12-16	0	0.590	0.580	0.590	0.510	0.590	17,962,600	9,767,873	0.5438	5.754	5.657	5.754	4.974	5.754	1,841,735	5.3036	15.69%
2020-12-15	0	0.510	0.500	0.520	0.445	0.520	12,099,000	5,870,290	0.4852	4.974	4.877	5.072	4.340	5.072	1,240,530	4.7321	14.61%
2020-12-14	0	0.445	0.435	0.450	0.430	0.455	4,461,000	1,988,800	0.4458	4.340	4.243	4.389	4.194	4.438	457,394	4.3481	1.14%
2020-12-11	0	0.440	0.440	0.450	0.435	0.450	5,192,000	2,293,400	0.4417	4.291	4.291	4.389	4.243	4.389	532,344	4.3081	0.00%
2020-12-10	0	0.440	0.440	0.445	0.435	0.450	5,113,400	2,258,614	0.4417	4.291	4.291	4.340	4.243	4.389	524,285	4.3080	0.00%
2020-12-09	0	0.440	0.435	0.440	0.415	0.440	6,952,400	2,959,904	0.4257	4.291	4.243	4.291	4.048	4.291	712,841	4.1523	6.02%
2020-12-08	0	0.415	0.415	0.430	0.415	0.435	3,012,000	1,287,540	0.4275	4.048	4.048	4.194	4.048	4.243	308,825	4.1692	-3.49%
2020-12-07	0	0.430	0.420	0.430	0.400	0.430	7,049,700	2,921,682	0.4144	4.194	4.096	4.194	3.901	4.194	722,817	4.0421	7.50%
2020-12-04	0	0.400	0.400	0.405	0.395	0.440	6,720,800	2,863,828	0.4261	3.901	3.901	3.950	3.852	4.291	689,095	4.1559	-4.76%
2020-12-03	0	0.420	0.420	0.425	0.410	0.435	5,700,000	2,417,460	0.4241	4.096	4.096	4.145	3.999	4.243	584,430	4.1364	-1.18%
2020-12-02	0	0.425	0.420	0.425	0.415	0.455	5,316,000	2,331,880	0.4387	4.145	4.096	4.145	4.048	4.438	545,058	4.2782	-4.49%
2020-12-01	0	0.445	0.435	0.445	0.425	0.455	8,246,000	3,605,300	0.4372	4.340	4.243	4.340	4.145	4.438	845,476	4.2642	1.14%
2020-11-30	0	0.440	0.440	0.445	0.425	0.455	5,500,000	2,440,120	0.4437	4.291	4.291	4.340	4.145	4.438	563,924	4.3270	1.15%
2020-11-27	0	0.435	0.435	0.450	0.425	0.450	9,065,000	3,986,400	0.4398	4.243	4.243	4.389	4.145	4.389	929,449	4.2890	2.35%
2020-11-26	0	0.425	0.425	0.440	0.410	0.445	8,402,000	3,630,520	0.4321	4.145	4.145	4.291	3.999	4.340	861,471	4.2143	3.66%
2020-11-25	0	0.410	0.410	0.415	0.405	0.425	4,640,000	1,929,660	0.4159	3.999	3.999	4.048	3.950	4.145	475,747	4.0561	0.00%
2020-11-24	0	0.410	0.410	0.415	0.400	0.420	5,234,800	2,142,796	0.4093	3.999	3.999	4.048	3.901	4.096	536,733	3.9923	1.23%
2020-11-23	0	0.405	0.405	0.410	0.395	0.425	11,027,400	4,527,326	0.4106	3.950	3.950	3.999	3.852	4.145	1,130,657	4.0042	0.00%
2020-11-20	0	0.405	0.405	0.410	0.385	0.440	12,280,000	5,082,880	0.4139	3.950	3.950	3.999	3.755	4.291	1,259,089	4.0370	3.85%
2020-11-19	0	0.390	0.390	0.395	0.385	0.415	1,699,400	676,158	0.3979	3.804	3.804	3.852	3.755	4.048	174,242	3.8806	-1.27%
2020-11-18	0	0.395	0.395	0.400	0.380	0.400	2,173,000	849,915	0.3911	3.852	3.852	3.901	3.706	3.901	222,801	3.8147	-1.25%
2020-11-17	0	0.400	0.395	0.400	0.375	0.405	8,639,000	3,417,880	0.3956	3.901	3.852	3.901	3.657	3.950	885,771	3.8587	6.67%
2020-11-16	0	0.375	0.375	0.385	0.360	0.385	2,808,000	1,050,600	0.3741	3.657	3.657	3.755	3.511	3.755	287,909	3.6491	1.35%
2020-11-13	0	0.370	0.370	0.375	0.370	0.385	3,968,000	1,489,840	0.3755	3.609	3.609	3.657	3.609	3.755	406,846	3.6619	-1.33%
2020-11-12	0	0.375	0.375	0.385	0.370	0.400	4,548,000	1,742,880	0.3832	3.657	3.657	3.755	3.609	3.901	466,314	3.7376	0.00%
2020-11-11	0	0.375	0.375	0.380	0.370	0.395	4,936,000	1,885,640	0.3820	3.657	3.657	3.706	3.609	3.852	506,096	3.7259	-3.85%
2020-11-10	0	0.390	0.385	0.395	0.385	0.415	5,496,000	2,177,960	0.3963	3.804	3.755	3.852	3.755	4.048	563,514	3.8650	-2.50%
2020-11-09	0	0.400	0.395	0.400	0.375	0.415	6,100,400	2,403,322	0.3940	3.901	3.852	3.901	3.657	4.048	625,484	3.8423	-1.23%
2020-11-06	0	0.405	0.400	0.405	0.340	0.420	26,036,000	9,977,880	0.3832	3.950	3.901	3.950	3.316	4.096	2,669,514	3.7377	-2.41%
2020-11-05	0	0.415	0.410	0.415	0.395	0.770	128,314,700	77,310,952	0.6025	4.048	3.999	4.048	3.852	7.510	13,156,317	5.8763	-30.83%
2020-11-04	0	0.600	0.590	0.600	0.510	0.600	8,457,000	4,507,740	0.5330	5.852	5.754	5.852	4.974	5.852	867,110	5.1986	11.11%
2020-11-03	0	0.540	0.490	0.540	0.485	0.540	6,441,800	3,292,584	0.5111	5.267	4.779	5.267	4.730	5.267	660,488	4.9851	12.50%
2020-11-02	0	0.480	0.470	0.480	0.455	0.485	2,716,000	1,275,160	0.4695	4.681	4.584	4.681	4.438	4.730	278,476	4.5791	4.35%
2020-10-30	0	0.460	0.440	0.460	0.435	0.470	1,931,000	873,480	0.4523	4.486	4.291	4.486	4.243	4.584	197,989	4.4118	2.22%
2020-10-29	0	0.450	0.435	0.450	0.405	0.460	6,456,000	2,802,430	0.4341	4.389	4.243	4.389	3.950	4.486	661,944	4.2336	8.43%
2020-10-28	0	0.415	0.410	0.415	0.395	0.425	1,960,000	804,580	0.4105	4.048	3.999	4.048	3.852	4.145	200,962	4.0036	2.47%
2020-10-27	0	0.405	0.395	0.410	0.385	0.415	1,981,400	792,193	0.3998	3.950	3.852	3.999	3.755	4.048	203,156	3.8994	2.53%
2020-10-23	0	0.395	0.390	0.395	0.390	0.405	1,957,800	785,555	0.4012	3.852	3.804	3.852	3.804	3.950	200,736	3.9134	1.28%
2020-10-22	0	0.390	0.390	0.395	0.390	0.410	2,984,000	1,204,500	0.4037	3.804	3.804	3.852	3.804	3.999	305,954	3.9369	-1.27%
2020-10-21	0	0.395	0.395	0.400	0.390	0.420	2,697,400	1,070,747	0.3970	3.852	3.852	3.901	3.804	4.096	276,569	3.8715	-1.25%
2020-10-20	0	0.400	0.400	0.410	0.400	0.430	2,753,600	1,165,304	0.4232	3.901	3.901	3.999	3.901	4.194	282,331	4.1274	-4.76%
2020-10-19	0	0.420	0.420	0.430	0.420	0.460	4,231,000	1,844,105	0.4359	4.096	4.096	4.194	4.096	4.486	433,811	4.2509	-5.62%
2020-10-16	0	0.445	0.435	0.445	0.430	0.475	11,076,000	5,064,920	0.4573	4.340	4.243	4.340	4.194	4.633	1,135,641	4.4600	-3.26%
2020-10-15	0	0.460	0.455	0.460	0.410	0.465	5,445,000	2,358,900	0.4332	4.486	4.438	4.486	3.999	4.535	558,285	4.2253	5.75%
2020-10-14	0	0.435	0.425	0.435	0.410	0.440	1,812,000	768,220	0.4240	4.243	4.145	4.243	3.999	4.291	185,787	4.1349	1.16%
2020-10-12	0	0.430	0.410	0.430	0.370	0.435	10,840,000	4,464,200	0.4118	4.194	3.999	4.194	3.609	4.243	1,111,443	4.0166	11.69%
2020-10-09	0	0.385	0.370	0.385	0.355	0.385	3,044,000	1,108,140	0.3640	3.755	3.609	3.755	3.462	3.755	312,106	3.5505	6.94%
2020-10-08	0	0.360	0.350	0.360	0.350	0.365	1,454,000	519,820	0.3575	3.511	3.414	3.511	3.414	3.560	149,081	3.4868	0.00%
2020-10-07	0	0.360	0.340	0.360	0.340	0.360	1,016,000	350,640	0.3451	3.511	3.316	3.511	3.316	3.511	104,172	3.3660	1.41%
2020-10-06	0	0.355	0.345	0.365	0.340	0.360	3,748,000	1,330,020	0.3549	3.462	3.365	3.560	3.316	3.511	384,289	3.4610	1.43%
2020-10-05	0	0.350	0.350	0.375	0.330	0.370	2,460,000	872,560	0.3547	3.414	3.414	3.657	3.219	3.609	252,228	3.4594	0.00%
2020-09-30	0	0.350	0.335	0.350	0.325	0.350	1,084,000	362,440	0.3344	3.414	3.267	3.414	3.170	3.414	111,144	3.2610	6.06%
2020-09-29	0	0.330	0.330	0.345	0.325	0.350	3,916,000	1,316,860	0.3363	3.219	3.219	3.365	3.170	3.414	401,514	3.2797	-1.49%
2020-09-28	0	0.335	0.335	0.355	0.325	0.360	1,225,000	415,815	0.3394	3.267	3.267	3.462	3.170	3.511	125,601	3.3106	-2.90%
2020-09-25	0	0.345	0.335	0.350	0.315	0.345	4,785,000	1,551,135	0.3242	3.365	3.267	3.414	3.072	3.365	490,614	3.1616	1.47%
2020-09-24	0	0.340	0.330	0.340	0.305	0.345	6,478,000	2,066,440	0.3190	3.316	3.219	3.316	2.975	3.365	664,200	3.1112	-2.86%
2020-09-23	0	0.350	0.340	0.350	0.330	0.390	9,367,000	3,249,640	0.3469	3.414	3.316	3.414	3.219	3.804	960,414	3.3836	-4.11%
2020-09-22	0	0.365	0.355	0.365	0.355	0.395	3,416,000	1,276,240	0.3736	3.560	3.462	3.560	3.462	3.852	350,248	3.6438	-7.59%
2020-09-21	0	0.395	0.390	0.395	0.350	0.450	10,824,000	4,194,220	0.3875	3.852	3.804	3.852	3.414	4.389	1,109,803	3.7792	-1.25%
2020-09-18	0	0.400	0.400	0.410	0.390	0.415	3,506,000	1,427,460	0.4071	3.901	3.901	3.999	3.804	4.048	359,476	3.9709	0.00%
2020-09-17	0	0.400	0.400	0.410	0.395	0.410	2,193,000	888,630	0.4052	3.901	3.901	3.999	3.852	3.999	224,852	3.9521	-1.23%
2020-09-16	0	0.405	0.405	0.415	0.390	0.435	3,413,000	1,393,265	0.4082	3.950	3.950	4.048	3.804	4.243	349,941	3.9814	0.00%
2020-09-15	0	0.405	0.400	0.415	0.385	0.445	2,208,000	906,780	0.4107	3.950	3.901	4.048	3.755	4.340	226,390	4.0054	1.25%
2020-09-14	0	0.400	0.400	0.425	0.340	0.490	8,147,000	3,418,870	0.4196	3.901	3.901	4.145	3.316	4.779	835,325	4.0929	1.27%
2020-09-11	0	0.395	0.395	0.410	0.350	0.420	32,457,600	12,873,964	0.3966	3.852	3.852	3.999	3.414	4.096	3,327,931	3.8685	-11.24%
2020-09-10	0	0.445	0.445	0.450	0.375	0.990	96,170,600	66,312,402	0.6895	4.340	4.340	4.389	3.657	9.656	9,860,530	6.7250	-23.28%
2020-09-09	0	0.580	0.550	0.580	0.500	0.580	5,938,800	3,135,278	0.5279	5.657	5.364	5.657	4.877	5.657	608,915	5.1490	9.43%
2020-09-08	0	0.530	0.510	0.530	0.485	0.530	5,769,400	2,898,612	0.5024	5.169	4.974	5.169	4.730	5.169	591,546	4.9001	6.00%
2020-09-07	0	0.500	0.495	0.500	0.465	0.510	5,220,800	2,587,912	0.4957	4.877	4.828	4.877	4.535	4.974	535,297	4.8345	4.17%
2020-09-04	0	0.480	0.480	0.495	0.440	0.530	8,416,200	4,200,903	0.4991	4.681	4.681	4.828	4.291	5.169	862,927	4.8682	2.13%
2020-09-03	0	0.470	0.470	0.480	0.415	0.490	5,785,600	2,645,356	0.4572	4.584	4.584	4.681	4.048	4.779	593,207	4.4594	9.30%
2020-09-02	0	0.430	0.430	0.455	0.390	0.480	5,279,200	2,246,118	0.4255	4.194	4.194	4.438	3.804	4.681	541,285	4.1496	13.16%
2020-09-01	0	0.380	0.370	0.395	0.325	0.405	8,602,000	3,161,270	0.3675	3.706	3.609	3.852	3.170	3.950	881,977	3.5843	5.56%
2020-08-31	0	0.360	0.360	0.380	0.330	0.385	7,320,000	2,653,780	0.3625	3.511	3.511	3.706	3.219	3.755	750,532	3.5359	-10.00%
2020-08-28	0	0.400	0.400	0.410	0.400	0.440	2,548,000	1,078,000	0.4231	3.901	3.901	3.999	3.901	4.291	261,251	4.1263	-11.11%
2020-08-27	0	0.450	0.450	0.455	0.450	0.550	5,272,800	2,506,844	0.4754	4.389	4.389	4.438	4.389	5.364	540,629	4.6369	-10.00%
2020-08-26	0	0.500	0.495	0.500	0.490	0.540	1,124,000	573,300	0.5101	4.877	4.828	4.877	4.779	5.267	115,246	4.9746	-3.85%
2020-08-25	0	0.520	0.500	0.520	0.460	0.530	5,040,000	2,405,490	0.4773	5.072	4.877	5.072	4.486	5.169	516,759	4.6550	9.47%
2020-08-24	0	0.475	0.470	0.475	0.455	0.485	3,832,800	1,784,520	0.4656	4.633	4.584	4.633	4.438	4.730	392,983	4.5410	2.15%
2020-08-21	0	0.465	0.460	0.465	0.450	0.485	751,200	343,996	0.4579	4.535	4.486	4.535	4.389	4.730	77,022	4.4662	-3.12%
2020-08-20	0	0.480	0.475	0.480	0.465	0.485	455,800	215,390	0.4726	4.681	4.633	4.681	4.535	4.730	46,734	4.6089	-2.04%
2020-08-19	0	0.490	0.480	0.490	0.485	0.495	2,488,000	1,218,620	0.4898	4.779	4.681	4.779	4.730	4.828	255,099	4.7771	-2.00%
2020-08-18	0	0.500	0.490	0.500	0.475	0.500	7,068,000	3,460,720	0.4896	4.877	4.779	4.877	4.633	4.877	724,694	4.7754	0.00%
2020-08-17	0	0.500	0.495	0.500	0.450	0.510	2,137,800	1,008,347	0.4717	4.877	4.828	4.877	4.389	4.974	219,192	4.6003	-1.96%
2020-08-14	0	0.510	0.490	0.510	0.490	0.510	1,240,000	623,460	0.5028	4.974	4.779	4.974	4.779	4.974	127,139	4.9038	-3.77%
2020-08-13	0	0.530	0.520	0.530	0.465	0.560	3,753,800	1,911,060	0.5091	5.169	5.072	5.169	4.535	5.462	384,883	4.9653	-3.64%
2020-08-12	0	0.550	0.510	0.550	0.500	0.590	2,028,001	1,049,012	0.5173	5.364	4.974	5.364	4.877	5.754	207,934	5.0449	1.85%
2020-08-11	0	0.540	0.520	0.540	0.510	0.560	1,752,000	943,320	0.5384	5.267	5.072	5.267	4.974	5.462	179,635	5.2513	-1.82%
2020-08-10	0	0.550	0.540	0.550	0.510	0.560	4,487,000	2,403,320	0.5356	5.364	5.267	5.364	4.974	5.462	460,059	5.2239	1.85%
2020-08-07	0	0.540	0.530	0.540	0.500	0.540	2,850,000	1,489,410	0.5226	5.267	5.169	5.267	4.877	5.267	292,215	5.0970	1.89%
2020-08-06	0	0.530	0.520	0.530	0.485	0.550	9,247,200	4,681,005	0.5062	5.169	5.072	5.169	4.730	5.364	948,131	4.9371	3.92%
2020-08-05	0	0.510	0.500	0.510	0.470	0.520	17,496,800	8,678,174	0.4960	4.974	4.877	4.974	4.584	5.072	1,793,976	4.8374	4.08%
2020-08-04	0	0.490	0.475	0.490	0.400	0.495	35,864,000	16,133,640	0.4499	4.779	4.633	4.779	3.901	4.828	3,677,195	4.3875	4.26%
2020-08-03	0	0.470	0.470	0.475	0.470	0.600	17,989,000	9,810,105	0.5453	4.584	4.584	4.633	4.584	5.852	1,844,442	5.3187	-4.08%
2020-07-31	0	0.490	0.480	0.490	0.430	0.490	12,145,000	5,424,840	0.4467	4.779	4.681	4.779	4.194	4.779	1,245,247	4.3564	3.16%
2020-07-30	0	0.475	0.475	0.480	0.440	0.530	23,814,200	11,747,099	0.4933	4.633	4.633	4.681	4.291	5.169	2,441,709	4.8110	2.15%
2020-07-29	0	0.465	0.455	0.475	0.385	0.475	29,108,200	12,545,238	0.4310	4.535	4.438	4.633	3.755	4.633	2,984,512	4.2034	9.41%
2020-07-28	0	0.425	0.425	0.430	0.385	0.495	24,639,798	11,180,792	0.4538	4.145	4.145	4.194	3.755	4.828	2,526,359	4.4257	6.25%
2020-07-27	0	0.400	0.400	0.405	0.340	0.400	19,400,000	6,918,792	0.3566	3.901	3.901	3.950	3.316	3.901	1,989,114	3.4783	11.11%
2020-07-24	0	0.360	0.355	0.360	0.320	0.360	8,350,000	2,894,620	0.3467	3.511	3.462	3.511	3.121	3.511	856,139	3.3810	7.46%
2020-07-23	0	0.335	0.335	0.345	0.335	0.360	1,363,000	475,375	0.3488	3.267	3.267	3.365	3.267	3.511	139,751	3.4016	-2.90%
2020-07-22	0	0.345	0.340	0.345	0.325	0.360	10,148,000	3,412,160	0.3362	3.365	3.316	3.365	3.170	3.511	1,040,491	3.2794	-1.43%
2020-07-21	0	0.350	0.335	0.350	0.310	0.355	12,825,800	4,210,024	0.3282	3.414	3.267	3.414	3.023	3.462	1,315,050	3.2014	12.90%
2020-07-20	0	0.310	0.310	0.325	0.310	0.330	6,820,000	2,165,780	0.3176	3.023	3.023	3.170	3.023	3.219	699,266	3.0972	-10.14%
2020-07-17	0	0.345	0.330	0.345	0.320	0.360	17,048,000	5,778,760	0.3390	3.365	3.219	3.365	3.121	3.511	1,747,959	3.3060	-1.43%
2020-07-16	0	0.350	0.335	0.350	0.305	0.360	19,130,400	6,035,088	0.3155	3.414	3.267	3.414	2.975	3.511	1,961,471	3.0768	6.06%
2020-07-15	0	0.330	0.330	0.340	0.305	0.355	6,064,000	2,006,120	0.3308	3.219	3.219	3.316	2.975	3.462	621,752	3.2266	-2.94%
2020-07-14	0	0.340	0.340	0.345	0.265	0.370	13,136,400	4,275,786	0.3255	3.316	3.316	3.365	2.585	3.609	1,346,897	3.1745	23.64%
2020-07-13	0	0.275	0.285	0.290	0.255	0.290	9,688,000	2,618,860	0.2703	2.682	2.780	2.828	2.487	2.828	993,327	2.6365	5.77%
2020-07-10	0	0.260	0.260	0.270	0.239	0.275	2,824,000	739,156	0.2617	2.536	2.536	2.633	2.331	2.682	289,549	2.5528	6.12%
2020-07-09	0	0.245	0.245	0.255	0.240	0.255	5,760,200	1,429,133	0.2481	2.390	2.390	2.487	2.341	2.487	590,603	2.4198	-3.92%
2020-07-08	0	0.255	0.255	0.265	0.255	0.275	1,305,800	345,622	0.2647	2.487	2.487	2.585	2.487	2.682	133,886	2.5815	-5.56%
2020-07-07	0	0.270	0.270	0.275	0.260	0.275	2,776,000	743,400	0.2678	2.633	2.633	2.682	2.536	2.682	284,628	2.6118	-3.57%
2020-07-06	0	0.280	0.280	0.285	0.265	0.285	1,575,600	436,923	0.2773	2.731	2.731	2.780	2.585	2.780	161,549	2.7046	-1.75%
2020-07-03	0	0.285	0.285	0.295	0.280	0.310	2,030,000	587,580	0.2894	2.780	2.780	2.877	2.731	3.023	208,139	2.8230	-8.06%
2020-07-02	0	0.310	0.310	0.315	0.300	0.340	2,732,400	867,674	0.3176	3.023	3.023	3.072	2.926	3.316	280,157	3.0971	-10.14%
2020-06-30	0	0.345	0.335	0.345	0.315	0.345	5,718,400	1,917,364	0.3353	3.365	3.267	3.365	3.072	3.365	586,317	3.2702	2.99%
2020-06-29	0	0.335	0.330	0.335	0.300	0.395	10,357,200	3,498,891	0.3378	3.267	3.219	3.267	2.926	3.852	1,061,941	3.2948	8.06%
2020-06-26	0	0.310	0.305	0.315	0.280	0.335	4,470,400	1,382,132	0.3092	3.023	2.975	3.072	2.731	3.267	458,357	3.0154	-1.59%
2020-06-24	0	0.315	0.315	0.320	0.295	0.450	20,613,000	7,601,920	0.3688	3.072	3.072	3.121	2.877	4.389	2,113,485	3.5969	-30.00%
2020-06-23	0	0.450	0.450	0.455	0.212	0.450	43,778,400	15,476,333	0.3535	4.389	4.389	4.438	2.068	4.389	4,488,671	3.4479	110.28%
2020-06-22	0	0.214	0.206	0.215	0.197	0.216	2,304,200	477,047	0.2070	2.087	2.009	2.097	1.921	2.107	236,253	2.0192	9.74%
2020-06-19	0	0.195	0.195	0.197	0.189	0.195	508,000	97,124	0.1912	1.902	1.902	1.921	1.843	1.902	52,086	1.8647	4.28%
2020-06-18	0	0.187	0.187	0.191	0.184	0.195	1,734,600	327,446	0.1888	1.824	1.824	1.863	1.795	1.902	177,851	1.8411	1.63%
2020-06-17	0	0.184	0.184	0.189	0.181	0.192	3,270,600	613,786	0.1877	1.795	1.795	1.843	1.765	1.873	335,340	1.8303	-1.60%
2020-06-16	0	0.187	0.183	0.190	0.180	0.192	3,659,200	685,880	0.1874	1.824	1.785	1.853	1.756	1.873	375,184	1.8281	3.31%
2020-06-15	0	0.181	0.181	0.188	0.178	0.191	2,240,000	412,744	0.1843	1.765	1.765	1.834	1.736	1.863	229,671	1.7971	0.56%
2020-06-12	0	0.180	0.180	0.185	0.172	0.194	205,000	36,002	0.1756	1.756	1.756	1.804	1.678	1.892	21,019	1.7128	0.00%
2020-06-11	0	0.180	0.180	0.187	0.178	0.189	324,800	58,995	0.1816	1.756	1.756	1.824	1.736	1.843	33,302	1.7715	1.12%
2020-06-10	0	0.178	0.178	0.180	0.178	0.190	457,000	81,838	0.1791	1.736	1.736	1.756	1.736	1.853	46,857	1.7465	-1.66%
2020-06-09	0	0.181	0.181	0.187	0.178	0.189	439,600	79,874	0.1817	1.765	1.765	1.824	1.736	1.843	45,073	1.7721	1.69%
2020-06-08	0	0.178	0.178	0.184	0.178	0.189	496,000	89,399	0.1802	1.736	1.736	1.795	1.736	1.843	50,856	1.7579	-3.78%
2020-06-05	0	0.185	0.185	0.192	0.181	0.198	273,000	50,811	0.1861	1.804	1.804	1.873	1.765	1.931	27,991	1.8153	-2.12%
2020-06-04	0	0.189	0.181	0.190	0.181	0.209	2,386,800	468,964	0.1965	1.843	1.765	1.853	1.765	2.038	244,723	1.9163	-2.58%
2020-06-03	0	0.194	0.194	0.199	0.193	0.209	1,488,000	295,172	0.1984	1.892	1.892	1.941	1.882	2.038	152,567	1.9347	-7.18%
2020-06-02	0	0.209	0.206	0.219	0.205	0.229	568,600	119,782	0.2107	2.038	2.009	2.136	1.999	2.233	58,299	2.0546	-8.73%
2020-06-01	0	0.229	0.200	0.229	0.195	0.230	1,030,600	222,673	0.2161	2.233	1.951	2.233	1.902	2.243	105,669	2.1073	17.44%
2020-05-29	0	0.195	0.195	0.197	0.190	0.200	4,563,400	899,160	0.1970	1.902	1.902	1.921	1.853	1.951	467,893	1.9217	-11.36%
2020-05-28	0	0.011	0.011	0.012	0.010	0.013	206,836,000	2,268,228	0.0110	2.146	2.146	2.341	1.951	2.536	1,060,362	2.1391	-15.38%
2020-05-27	0	0.013	0.012	0.013	0.012	0.023	542,464,000	8,755,704	0.0161	2.536	2.341	2.536	2.341	4.486	2,780,986	3.1484	-35.00%
2020-05-26	0	0.020	0.020	0.021	0.018	0.030	331,400,000	7,276,764	0.0220	3.901	3.901	4.096	3.511	5.852	1,698,949	4.2831	-28.57%
2020-05-25	0	0.028	0.028	0.030	0.028	0.056	800,792,000	37,402,172	0.0467	5.462	5.462	5.852	5.462	10.92	4,105,326	9.1106	-44.00%
2020-05-22	0	0.050	0.050	0.051	0.036	0.051	38,076,000	1,548,608	0.0407	9.753	9.753	9.948	7.022	9.948	195,200	7.9335	28.21%
2020-05-21	0	0.039	0.038	0.039	0.035	0.040	29,344,000	1,093,756	0.0373	7.607	7.412	7.607	6.827	7.802	150,434	7.2706	2.63%
2020-05-20	0	0.038	0.037	0.038	0.036	0.038	15,692,000	587,476	0.0374	7.412	7.217	7.412	7.022	7.412	80,446	7.3027	2.70%
2020-05-19	0	0.037	0.036	0.037	0.036	0.039	14,896,000	565,140	0.0379	7.217	7.022	7.217	7.022	7.607	76,366	7.4005	0.00%
2020-05-18	0	0.037	0.036	0.037	0.035	0.038	8,336,000	303,748	0.0364	7.217	7.022	7.217	6.827	7.412	42,735	7.1077	0.00%
2020-05-15	0	0.037	0.036	0.037	0.035	0.038	4,536,000	165,216	0.0364	7.217	7.022	7.217	6.827	7.412	23,254	7.1048	0.00%
2020-05-14	0	0.037	0.036	0.037	0.035	0.038	10,832,000	394,968	0.0365	7.217	7.022	7.217	6.827	7.412	55,531	7.1125	0.00%
2020-05-13	0	0.037	0.036	0.037	0.037	0.039	12,868,000	480,904	0.0374	7.217	7.022	7.217	7.217	7.607	65,969	7.2899	-5.13%
2020-05-12	0	0.039	0.038	0.039	0.036	0.039	7,616,000	285,800	0.0375	7.607	7.412	7.607	7.022	7.607	39,044	7.3199	2.63%
2020-05-11	0	0.038	0.037	0.038	0.035	0.039	40,676,000	1,508,020	0.0371	7.412	7.217	7.412	6.827	7.607	208,529	7.2317	0.00%
2020-05-08	0	0.038	0.037	0.038	0.035	0.038	7,620,000	277,956	0.0365	7.412	7.217	7.412	6.827	7.412	39,065	7.1153	2.70%
2020-05-07	0	0.037	0.036	0.037	0.033	0.037	9,024,000	313,580	0.0347	7.217	7.022	7.217	6.437	7.217	46,262	6.7783	5.71%
2020-05-06	0	0.035	0.035	0.036	0.032	0.035	5,896,000	195,372	0.0331	6.827	6.827	7.022	6.242	6.827	30,226	6.4636	2.94%
2020-05-05	0	0.034	0.033	0.034	0.029	0.035	33,136,000	1,038,236	0.0313	6.632	6.437	6.632	5.657	6.827	169,874	6.1118	0.00%
2020-05-04	0	0.034	0.033	0.034	0.031	0.040	50,196,000	1,736,424	0.0346	6.632	6.437	6.632	6.047	7.802	257,334	6.7477	-17.07%
2020-04-29	0	0.041	0.040	0.041	0.037	0.043	54,504,000	2,171,048	0.0398	7.998	7.802	7.998	7.217	8.388	279,419	7.7699	5.13%
2020-04-28	0	0.039	0.039	0.040	0.038	0.048	85,116,000	3,536,692	0.0416	7.607	7.607	7.802	7.412	9.363	436,354	8.1051	-25.00%
2020-04-27	0	0.052	0.051	0.052	0.045	0.065	553,372,000	33,238,160	0.0601	10.14	9.948	10.14	8.778	12.68	2,836,907	11.716	4.00%
2020-04-24	0	0.050	0.049	0.050	0.040	0.052	88,152,000	4,067,380	0.0461	9.753	9.558	9.753	7.802	10.14	451,918	9.0003	25.00%
2020-04-23	0	0.040	0.039	0.040	0.037	0.040	12,592,000	482,260	0.0383	7.802	7.607	7.802	7.217	7.802	64,554	7.4707	5.26%
2020-04-22	0	0.038	0.037	0.038	0.037	0.040	11,444,000	427,288	0.0373	7.412	7.217	7.412	7.217	7.802	58,669	7.2831	-5.00%
2020-04-21	0	0.040	0.039	0.040	0.039	0.041	9,340,000	369,668	0.0396	7.802	7.607	7.802	7.607	7.998	47,882	7.7204	-2.44%
2020-04-20	0	0.041	0.040	0.041	0.039	0.043	24,980,000	1,004,912	0.0402	7.998	7.802	7.998	7.607	8.388	128,062	7.8471	-4.65%
2020-04-17	0	0.043	0.042	0.043	0.042	0.045	10,680,000	456,724	0.0428	8.388	8.193	8.388	8.193	8.778	54,752	8.3417	-2.27%
2020-04-16	0	0.044	0.043	0.044	0.043	0.047	17,008,000	750,528	0.0441	8.583	8.388	8.583	8.388	9.168	87,193	8.6077	0.00%
2020-04-15	0	0.044	0.043	0.044	0.042	0.045	14,496,000	632,988	0.0437	8.583	8.388	8.583	8.193	8.778	74,315	8.5176	0.00%
2020-04-14	0	0.044	0.043	0.044	0.043	0.051	50,144,000	2,273,892	0.0453	8.583	8.388	8.583	8.388	9.948	257,067	8.8455	-12.00%
2020-04-09	0	0.050	0.049	0.050	0.044	0.059	306,520,000	16,410,820	0.0535	9.753	9.558	9.753	8.583	11.51	1,571,400	10.443	4.17%
2020-04-08	0	0.048	0.047	0.048	0.046	0.049	4,144,000	197,228	0.0476	9.363	9.168	9.363	8.973	9.558	21,245	9.2837	0.00%
2020-04-07	0	0.048	0.047	0.048	0.044	0.051	46,548,000	2,152,100	0.0462	9.363	9.168	9.363	8.583	9.948	238,632	9.0185	-5.88%
2020-04-06	0	0.051	0.050	0.051	0.050	0.053	57,584,000	2,975,664	0.0517	9.948	9.753	9.948	9.753	10.34	295,209	10.080	-1.92%
2020-04-03	0	0.052	0.051	0.052	0.051	0.053	17,268,000	896,300	0.0519	10.14	9.948	10.14	9.948	10.34	88,526	10.125	0.00%
2020-04-02	0	0.052	0.051	0.052	0.050	0.052	23,788,000	1,210,844	0.0509	10.14	9.948	10.14	9.753	10.14	121,951	9.9289	4.00%
2020-04-01	0	0.050	0.050	0.052	0.050	0.055	76,648,000	4,054,612	0.0529	9.753	9.753	10.14	9.753	10.73	392,942	10.319	-5.66%
2020-03-31	0	0.053	0.053	0.054	0.053	0.056	37,716,000	2,043,496	0.0542	10.34	10.34	10.53	10.34	10.92	193,354	10.569	-1.85%
2020-03-30	0	0.054	0.053	0.054	0.051	0.055	59,284,000	3,162,460	0.0533	10.53	10.34	10.53	9.948	10.73	303,924	10.405	-3.57%
2020-03-27	0	0.056	0.054	0.056	0.052	0.058	110,700,000	5,994,544	0.0542	10.92	10.53	10.92	10.14	11.31	567,513	10.563	-3.45%
2020-03-26	0	0.058	0.056	0.058	0.054	0.062	70,212,000	3,952,064	0.0563	11.31	10.92	11.31	10.53	12.09	359,948	10.980	0.00%
2020-03-25	0	0.058	0.057	0.058	0.054	0.068	79,120,000	4,572,356	0.0578	11.31	11.12	11.31	10.53	13.26	405,615	11.273	-6.45%
2020-03-24	0	0.062	0.061	0.062	0.059	0.070	69,440,000	4,377,344	0.0630	12.09	11.90	12.09	11.51	13.65	355,990	12.296	-4.62%
2020-03-23	0	0.065	0.059	0.065	0.055	0.072	42,260,000	2,677,080	0.0633	12.68	11.51	12.68	10.73	14.04	216,649	12.357	-10.96%
2020-03-20	0	0.073	0.070	0.073	0.066	0.085	126,184,000	9,109,932	0.0722	14.24	13.65	14.24	12.87	16.58	646,893	14.083	-9.88%
2020-03-19	0	0.081	0.077	0.081	0.068	0.099	128,652,000	10,190,112	0.0792	15.80	15.02	15.80	13.26	19.31	659,545	15.450	1.25%
2020-03-18	0	0.080	0.077	0.080	0.072	0.139	486,484,000	41,757,664	0.0858	15.60	15.02	15.60	14.04	27.11	2,494,000	16.743	45.45%
2020-03-17	0	0.055	0.050	0.055	0.045	0.055	78,964,000	4,039,188	0.0512	10.73	9.753	10.73	8.778	10.73	404,815	9.9779	12.24%
2020-03-16	0	0.049	0.046	0.049	0.044	0.049	29,936,000	1,390,176	0.0464	9.558	8.973	9.558	8.583	9.558	153,469	9.0583	8.89%
2020-03-13	0	0.045	0.043	0.044	0.037	0.045	43,680,000	1,726,700	0.0395	8.778	8.388	8.583	7.217	8.778	223,929	7.7109	7.14%
2020-03-12	0	0.042	0.040	0.042	0.039	0.047	43,124,000	1,791,152	0.0415	8.193	7.802	8.193	7.607	9.168	221,079	8.1019	-12.50%
2020-03-11	0	0.048	0.045	0.048	0.043	0.050	84,236,000	3,887,228	0.0461	9.363	8.778	9.363	8.388	9.753	431,843	9.0015	0.00%
2020-03-10	0	0.048	0.045	0.048	0.044	0.049	20,724,000	967,696	0.0467	9.363	8.778	9.363	8.583	9.558	106,243	9.1083	4.35%
2020-03-09	0	0.046	0.043	0.046	0.043	0.046	5,976,000	265,636	0.0445	8.973	8.388	8.973	8.388	8.973	30,636	8.6706	0.00%
2020-03-06	0	0.046	0.046	0.047	0.045	0.054	60,968,000	2,918,960	0.0479	8.973	8.973	9.168	8.778	10.53	312,557	9.3390	-9.80%
2020-03-05	0	0.051	0.049	0.051	0.047	0.052	31,504,000	1,548,384	0.0491	9.948	9.558	9.948	9.168	10.14	161,508	9.5871	0.00%
2020-03-04	0	0.051	0.050	0.051	0.048	0.059	71,628,000	3,649,360	0.0509	9.948	9.753	9.948	9.363	11.51	367,207	9.9382	-5.56%
2020-03-03	0	0.054	0.051	0.054	0.047	0.055	69,732,000	3,537,456	0.0507	10.53	9.948	10.53	9.168	10.73	357,487	9.8953	5.88%
2020-03-02	0	0.051	0.049	0.051	0.048	0.056	40,744,000	2,010,344	0.0493	9.948	9.558	9.948	9.363	10.92	208,877	9.6245	4.08%
2020-02-28	0	0.049	0.049	0.051	0.046	0.056	31,916,000	1,599,768	0.0501	9.558	9.558	9.948	8.973	10.92	163,620	9.7773	4.26%
2020-02-27	0	0.047	0.046	0.047	0.046	0.062	110,652,000	5,863,540	0.0530	9.168	8.973	9.168	8.973	12.09	567,267	10.336	0.00%
2020-02-26	0	0.047	0.041	0.047	0.039	0.049	60,184,000	2,560,616	0.0425	9.168	7.998	9.168	7.607	9.558	308,538	8.2992	-4.08%
2020-02-25	0	0.049	0.042	0.049	0.036	0.049	64,116,000	2,532,576	0.0395	9.558	8.193	9.558	7.022	9.558	328,696	7.7049	8.89%
2020-02-24	0	0.045	0.041	0.043	0.042	0.050	14,460,000	631,368	0.0437	8.778	7.998	8.388	8.193	9.753	74,130	8.5170	-10.00%
2020-02-21	0	0.050	0.042	0.050	0.040	0.050	15,444,000	672,900	0.0436	9.753	8.193	9.753	7.802	9.753	79,175	8.4989	16.28%
2020-02-20	0	0.043	0.043	0.045	0.037	0.045	11,368,000	455,320	0.0401	8.388	8.388	8.778	7.217	8.778	58,279	7.8128	13.16%
2020-02-19	0	0.038	0.039	0.040	0.038	0.043	3,792,000	146,832	0.0387	7.412	7.607	7.802	7.412	8.388	19,440	7.5531	0.00%
2020-02-18	0	0.038	0.036	0.038	0.036	0.038	476,000	17,772	0.0373	7.412	7.022	7.412	7.022	7.412	2,440	7.2829	-2.56%
2020-02-17	0	0.039	0.036	0.039	0.034	0.039	5,240,000	190,344	0.0363	7.607	7.022	7.607	6.632	7.607	26,863	7.0857	11.43%
2020-02-14	0	0.035	0.034	0.035	0.034	0.037	22,384,000	788,464	0.0352	6.827	6.632	6.827	6.632	7.217	114,753	6.8709	-5.41%
2020-02-13	0	0.037	0.036	0.037	0.036	0.040	1,120,000	41,272	0.0369	7.217	7.022	7.217	7.022	7.802	5,742	7.1880	-2.63%
2020-02-12	0	0.038	0.036	0.039	0.036	0.039	14,708,000	530,752	0.0361	7.412	7.022	7.607	7.022	7.607	75,402	7.0390	0.00%
2020-02-11	0	0.038	0.037	0.039	0.037	0.040	12,812,000	476,480	0.0372	7.412	7.217	7.607	7.217	7.802	65,682	7.2544	2.70%
2020-02-10	0	0.037	0.035	0.037	0.037	0.037	1,528,000	56,536	0.0370	7.217	6.827	7.217	7.217	7.217	7,833	7.2173	-2.63%
2020-02-07	0	0.038	0.037	0.038	0.037	0.041	1,328,000	49,772	0.0375	7.412	7.217	7.412	7.217	7.998	6,808	7.3107	2.70%
2020-02-06	0	0.037	0.037	0.039	0.035	0.049	12,152,000	447,600	0.0368	7.217	7.217	7.607	6.827	9.558	62,298	7.1848	-7.50%
2020-02-05	0	0.040	0.039	0.042	0.039	0.044	3,548,000	139,652	0.0394	7.802	7.607	8.193	7.607	8.583	18,189	7.6778	-2.44%
2020-02-04	0	0.041	0.040	0.041	0.039	0.044	1,864,000	73,368	0.0394	7.998	7.802	7.998	7.607	8.583	9,556	7.6777	-2.38%
2020-02-03	0	0.042	0.038	0.042	0.042	0.043	156,000	6,688	0.0429	8.193	7.412	8.193	8.193	8.388	800	8.3626	2.44%
2020-01-31	0	0.041	0.040	0.041	0.040	0.047	1,848,000	76,688	0.0415	7.998	7.802	7.998	7.802	9.168	9,474	8.0946	-10.87%
2020-01-30	0	0.046	0.045	0.046	0.035	0.052	11,812,000	510,788	0.0432	8.973	8.778	8.973	6.827	10.14	60,555	8.4351	27.78%
2020-01-29	0	0.036	0.035	0.036	0.035	0.038	852,000	31,052	0.0364	7.022	6.827	7.022	6.827	7.412	4,368	7.1092	-7.69%
2020-01-24	0	0.039	0.036	0.039	0.039	0.039	4,000	156	0.0390	7.607	7.022	7.607	7.607	7.607	21	7.6074	0.00%
2020-01-23	0	0.039	0.036	0.039	0.035	0.043	10,500,000	382,472	0.0364	7.607	7.022	7.607	6.827	8.388	53,829	7.1053	-4.88%
2020-01-22	0	0.041	0.040	0.043	0.039	0.043	18,388,000	743,364	0.0404	7.998	7.802	8.388	7.607	8.388	94,268	7.8857	-14.58%
2020-01-21	0	0.048	0.045	0.049	0.045	0.054	7,520,000	369,040	0.0491	9.363	8.778	9.558	8.778	10.53	38,552	9.5726	-4.00%
2020-01-20	0	0.050	0.048	0.053	0.047	0.059	2,044,000	103,684	0.0507	9.753	9.363	10.34	9.168	11.51	10,479	9.8947	0.00%
2020-01-17	0	0.050	0.050	0.051	0.048	0.060	9,932,000	515,088	0.0519	9.753	9.753	9.948	9.363	11.70	50,917	10.116	-16.67%
2020-01-16	0	0.060	0.058	0.060	0.057	0.067	624,000	37,012	0.0593	11.70	11.31	11.70	11.12	13.07	3,199	11.570	-3.23%
2020-01-15	0	0.062	0.059	0.061	0.055	0.062	62,344,000	3,861,424	0.0619	12.09	11.51	11.90	10.73	12.09	319,612	12.082	-4.62%
2020-01-14	0	0.065	0.058	0.065	0.056	0.067	26,748,000	1,604,444	0.0600	12.68	11.31	12.68	10.92	13.07	137,126	11.701	-5.80%
2020-01-13	0	0.069	0.069	0.070	0.058	0.073	23,848,000	1,583,048	0.0664	13.46	13.46	13.65	11.31	14.24	122,259	12.948	6.15%
2020-01-10	0	0.065	0.065	0.099	0.034	0.075	83,488,000	3,960,452	0.0474	12.68	12.68	19.31	6.632	14.63	428,008	9.2532	71.05%
2020-01-09	0	0.038	0.036	0.037	0.034	0.043	138,708,000	5,030,544	0.0363	7.412	7.022	7.217	6.632	8.388	711,098	7.0743	11.76%
2020-01-08	0	0.034	0.032	0.033	0.033	0.035	2,168,000	73,272	0.0338	6.632	6.242	6.437	6.437	6.827	11,114	6.5925	-2.86%
2020-01-07	0	0.035	0.034	0.036	0.032	0.036	63,868,000	2,232,680	0.0350	6.827	6.632	7.022	6.242	7.022	327,425	6.8189	2.94%
2020-01-06	0	0.034	0.033	0.035	0.032	0.035	3,620,000	118,728	0.0328	6.632	6.437	6.827	6.242	6.827	18,558	6.3976	0.00%
2020-01-03	0	0.034	0.033	0.034	0.033	0.035	5,832,000	200,292	0.0343	6.632	6.437	6.632	6.437	6.827	29,898	6.6991	0.00%
2020-01-02	0	0.034	0.032	0.034	0.031	0.034	9,328,000	303,512	0.0325	6.632	6.242	6.632	6.047	6.632	47,821	6.3469	9.68%
2019-12-31	0	0.031	0.030	0.031	0.029	0.032	9,912,000	302,828	0.0306	6.047	5.852	6.047	5.657	6.242	50,815	5.9595	6.90%
2019-12-30	0	0.029	0.028	0.029	0.029	0.035	46,520,000	1,416,644	0.0305	5.657	5.462	5.657	5.657	6.827	238,489	5.9401	-23.68%
2019-12-27	0	0.038	0.034	0.038	0.030	0.044	40,380,000	1,366,592	0.0338	7.412	6.632	7.412	5.852	8.583	207,011	6.6015	-11.63%
2019-12-24	0	0.043	0.041	0.045	0.041	0.044	660,000	27,984	0.0424	8.388	7.998	8.778	7.998	8.583	3,384	8.2706	-4.44%
2019-12-23	0	0.045	0.043	0.045	0.043	0.047	4,292,000	188,548	0.0439	8.778	8.388	8.778	8.388	9.168	22,003	8.5691	-6.25%
2019-12-20	0	0.048	0.047	0.048	0.042	0.048	9,604,000	435,208	0.0453	9.363	9.168	9.363	8.193	9.363	49,236	8.8393	-2.04%
2019-12-19	0	0.049	0.046	0.049	0.045	0.053	11,420,000	580,700	0.0508	9.558	8.973	9.558	8.778	10.34	58,546	9.9188	-10.91%
2019-12-18	0	0.055	0.049	0.055	0.048	0.055	1,824,000	91,700	0.0503	10.73	9.558	10.73	9.363	10.73	9,351	9.8066	10.00%
2019-12-17	0	0.050	0.050	0.053	0.050	0.053	6,248,000	326,316	0.0522	9.753	9.753	10.34	9.753	10.34	32,031	10.188	-12.28%
2019-12-16	0	0.057	0.056	0.057	0.046	0.066	17,736,000	1,008,296	0.0569	11.12	10.92	11.12	8.973	12.87	90,925	11.089	3.64%
2019-12-13	0	0.055	0.050	0.055	0.042	0.055	33,616,000	1,593,468	0.0474	10.73	9.753	10.73	8.193	10.73	172,335	9.2463	10.00%
2019-12-12	0	0.050	0.050	0.052	0.030	0.082	197,020,000	11,794,644	0.0599	9.753	9.753	10.14	5.852	16.00	1,010,039	11.677	-30.56%
2019-12-11	0	0.072	0.069	0.072	0.070	0.073	1,356,000	95,636	0.0705	14.04	13.46	14.04	13.65	14.24	6,952	13.757	-1.37%
2019-12-10	0	0.073	0.069	0.072	0.065	0.074	77,000,000	5,615,100	0.0729	14.24	13.46	14.04	12.68	14.43	394,747	14.225	5.80%
2019-12-09	0	0.069	0.068	0.070	0.067	0.072	948,000	66,144	0.0698	13.46	13.26	13.65	13.07	14.04	4,860	13.610	1.47%
2019-12-06	0	0.068	0.068	0.072	0.067	0.086	97,796,000	7,154,728	0.0732	13.26	13.26	14.04	13.07	16.78	501,359	14.271	-5.56%
2019-12-05	0	0.072	0.063	0.072	0.062	0.072	140,000	9,364	0.0669	14.04	12.29	14.04	12.09	14.04	718	13.047	0.00%
2019-12-04	0	0.072	0.067	0.072	0.072	0.072	4,000	288	0.0720	14.04	13.07	14.04	14.04	14.04	21	14.044	4.35%
2019-12-03	0	0.069	0.070	0.073	0.066	0.074	552,000	37,848	0.0686	13.46	13.65	14.24	12.87	14.43	2,830	13.374	-9.21%
2019-12-02	0	0.076	0.066	0.076	0.073	0.076	276,000	20,556	0.0745	14.82	12.87	14.82	14.24	14.82	1,415	14.528	5.56%
2019-11-29	0	0.072	0.069	0.073	-	-	0	0	-	14.04	13.46	14.24	-	-	0	-	0.00%
2019-11-28	0	0.072	0.067	0.072	0.065	0.072	3,576,000	239,664	0.0670	14.04	13.07	14.04	12.68	14.04	18,333	13.073	1.41%
2019-11-27	0	0.071	0.069	0.071	0.069	0.072	3,676,000	259,376	0.0706	13.85	13.46	13.85	13.46	14.04	18,845	13.763	-4.05%
2019-11-26	0	0.074	0.070	0.074	0.070	0.075	3,036,000	217,888	0.0718	14.43	13.65	14.43	13.65	14.63	15,564	13.999	-3.90%
2019-11-25	0	0.077	0.073	0.077	0.072	0.077	716,000	53,680	0.0750	15.02	14.24	15.02	14.04	15.02	3,671	14.624	1.32%
2019-11-22	0	0.076	0.070	0.076	0.070	0.076	344,000	24,560	0.0714	14.82	13.65	14.82	13.65	14.82	1,764	13.927	5.56%
2019-11-21	0	0.072	0.072	0.076	0.072	0.079	356,000	26,444	0.0743	14.04	14.04	14.82	14.04	15.41	1,825	14.489	-8.86%
2019-11-20	0	0.079	0.071	0.079	0.070	0.080	7,028,000	524,116	0.0746	15.41	13.85	15.41	13.65	15.60	36,030	14.547	9.72%
2019-11-19	0	0.072	0.071	0.072	0.072	0.088	39,032,000	2,964,668	0.0760	14.04	13.85	14.04	14.04	17.17	200,101	14.816	-5.26%
2019-11-18	0	0.076	0.072	0.077	0.072	0.079	1,964,000	146,080	0.0744	14.82	14.04	15.02	14.04	15.41	10,069	14.508	0.00%
2019-11-15	0	0.076	0.070	0.076	0.073	0.076	796,000	59,004	0.0741	14.82	13.65	14.82	14.24	14.82	4,081	14.459	-5.00%
2019-11-14	0	0.080	0.071	0.080	0.080	0.082	720,000	57,608	0.0800	15.60	13.85	15.60	15.60	16.00	3,691	15.607	1.27%
2019-11-13	0	0.079	0.073	0.079	0.074	0.081	10,728,000	825,652	0.0770	15.41	14.24	15.41	14.43	15.80	54,998	15.012	0.00%
2019-11-12	0	0.079	0.074	0.079	0.075	0.080	744,000	56,588	0.0761	15.41	14.43	15.41	14.63	15.60	3,814	14.836	5.33%
2019-11-11	0	0.075	0.074	0.075	0.072	0.081	26,520,000	2,139,876	0.0807	14.63	14.43	14.63	14.04	15.80	135,957	15.739	1.35%
2019-11-08	0	0.074	0.072	0.074	0.072	0.084	33,076,000	2,487,300	0.0752	14.43	14.04	14.43	14.04	16.39	169,567	14.669	-11.90%
2019-11-07	0	0.084	0.082	0.084	0.083	0.085	24,392,000	2,048,988	0.0840	16.39	16.00	16.39	16.19	16.58	125,048	16.386	1.20%
2019-11-06	0	0.083	0.080	0.083	0.082	0.098	12,760,000	1,223,244	0.0959	16.19	15.60	16.19	16.00	19.12	65,415	18.700	2.47%
2019-11-05	0	0.081	0.077	0.081	0.077	0.081	752,000	59,832	0.0796	15.80	15.02	15.80	15.02	15.80	3,855	15.520	-3.57%
2019-11-04	0	0.084	0.075	0.084	0.071	0.084	5,452,000	426,128	0.0782	16.39	14.63	16.39	13.85	16.39	27,950	15.246	5.00%
2019-11-01	0	0.080	0.076	0.080	0.077	0.083	4,464,000	348,216	0.0780	15.60	14.82	15.60	15.02	16.19	22,885	15.216	-2.44%
2019-10-31	0	0.082	0.078	0.082	0.079	0.088	6,520,000	554,624	0.0851	16.00	15.21	16.00	15.41	17.17	33,425	16.593	-6.82%
2019-10-30	0	0.088	0.084	0.088	0.083	0.100	15,892,000	1,504,556	0.0947	17.17	16.39	17.17	16.19	19.51	81,472	18.467	0.00%
2019-10-29	0	0.088	0.084	0.088	0.085	0.089	868,000	75,748	0.0873	17.17	16.39	17.17	16.58	17.36	4,450	17.023	-2.22%
2019-10-28	0	0.090	0.088	0.090	0.084	0.096	4,148,000	366,696	0.0884	17.56	17.17	17.56	16.39	18.73	21,265	17.244	1.12%
2019-10-25	0	0.089	0.084	0.088	0.084	0.093	3,496,000	307,348	0.0879	17.36	16.39	17.17	16.39	18.14	17,923	17.149	-11.00%
2019-10-24	0	0.100	0.082	0.100	0.081	0.101	2,956,000	256,844	0.0869	19.51	16.00	19.51	15.80	19.70	15,154	16.949	13.64%
2019-10-23	0	0.088	0.083	0.088	0.083	0.089	1,292,000	109,744	0.0849	17.17	16.19	17.17	16.19	17.36	6,624	16.569	0.00%
2019-10-22	0	0.088	0.085	0.089	0.086	0.101	51,796,000	5,091,372	0.0983	17.17	16.58	17.36	16.78	19.70	265,536	19.174	2.33%
2019-10-21	0	0.086	0.084	0.086	0.085	0.087	1,388,000	118,448	0.0853	16.78	16.39	16.78	16.58	16.97	7,116	16.646	3.61%
2019-10-18	0	0.083	0.081	0.084	0.078	0.087	2,116,000	171,488	0.0810	16.19	15.80	16.39	15.21	16.97	10,848	15.808	-2.35%
2019-10-17	0	0.085	0.078	0.085	0.085	0.087	1,208,000	102,692	0.0850	16.58	15.21	16.58	16.58	16.97	6,193	16.582	1.19%
2019-10-16	0	0.084	0.079	0.085	0.078	0.085	2,256,000	186,044	0.0825	16.39	15.41	16.58	15.21	16.58	11,566	16.086	7.69%
2019-10-15	0	0.078	0.078	0.080	0.076	0.096	4,096,000	353,176	0.0862	15.21	15.21	15.60	14.82	18.73	20,998	16.819	-15.22%
2019-10-14	0	0.092	0.083	0.092	0.080	0.094	2,396,000	200,204	0.0836	17.95	16.19	17.95	15.60	18.34	12,283	16.299	8.24%
2019-10-11	0	0.085	0.080	0.085	0.085	0.085	120,000	10,200	0.0850	16.58	15.60	16.58	16.58	16.58	615	16.580	0.00%
2019-10-10	0	0.085	0.081	0.085	0.081	0.085	188,000	15,460	0.0822	16.58	15.80	16.58	15.80	16.58	964	16.041	-3.41%
2019-10-09	0	0.088	0.080	0.088	0.082	0.088	28,000	2,344	0.0837	17.17	15.60	17.17	16.00	17.17	144	16.329	0.00%
2019-10-08	0	0.088	0.084	0.088	0.084	0.088	116,000	10,100	0.0871	17.17	16.39	17.17	16.39	17.17	595	16.984	-7.37%
2019-10-04	0	0.095	0.084	0.095	0.082	0.095	656,000	56,080	0.0855	18.53	16.39	18.53	16.00	18.53	3,363	16.675	11.76%
2019-10-03	0	0.085	0.082	0.085	0.085	0.085	128,000	10,880	0.0850	16.58	16.00	16.58	16.58	16.58	656	16.580	-4.49%
2019-10-02	0	0.089	0.083	0.090	0.085	0.089	548,000	46,784	0.0854	17.36	16.19	17.56	16.58	17.36	2,809	16.653	-5.32%
2019-09-30	0	0.094	0.080	0.094	0.080	0.094	1,044,000	87,796	0.0841	18.34	15.60	18.34	15.60	18.34	5,352	16.404	11.90%
2019-09-27	0	0.084	0.080	0.088	-	-	0	0	-	16.39	15.60	17.17	-	-	0	-	0.00%
2019-09-26	0	0.084	0.081	0.085	-	-	0	0	-	16.39	15.80	16.58	-	-	0	-	0.00%
2019-09-25	0	0.084	0.081	0.084	-	-	0	0	-	16.39	15.80	16.39	-	-	0	-	0.00%
2019-09-24	0	0.084	0.080	0.084	0.080	0.084	204,000	16,336	0.0801	16.39	15.60	16.39	15.60	16.39	1,046	15.620	3.70%
2019-09-23	0	0.081	0.081	0.085	0.080	0.087	1,096,000	93,008	0.0849	15.80	15.80	16.58	15.60	16.97	5,619	16.553	-4.71%
2019-09-20	0	0.085	0.080	0.085	0.083	0.085	116,000	9,636	0.0831	16.58	15.60	16.58	16.19	16.58	595	16.204	0.00%
2019-09-19	0	0.085	0.083	0.085	0.085	0.086	56,000	4,808	0.0859	16.58	16.19	16.58	16.58	16.78	287	16.747	-3.41%
2019-09-18	0	0.088	0.084	0.088	-	-	0	0	-	17.17	16.39	17.17	-	-	0	-	0.00%
2019-09-17	0	0.088	0.084	0.088	0.084	0.088	256,000	21,552	0.0842	17.17	16.39	17.17	16.39	17.17	1,312	16.422	2.33%
2019-09-16	0	0.086	0.086	0.088	0.086	0.086	1,056,000	90,816	0.0860	16.78	16.78	17.17	16.78	16.78	5,414	16.775	-3.37%
2019-09-13	0	0.089	0.086	0.089	-	-	0	0	-	17.36	16.78	17.36	-	-	0	-	0.00%
2019-09-12	0	0.089	0.087	0.089	0.086	0.089	156,000	13,544	0.0868	17.36	16.97	17.36	16.78	17.36	800	16.935	-1.11%
2019-09-11	0	0.090	0.089	0.090	0.090	0.090	200,000	18,000	0.0900	17.56	17.36	17.56	17.56	17.56	1,025	17.556	-4.26%
2019-09-10	0	0.094	0.090	0.094	-	-	0	0	-	18.34	17.56	18.34	-	-	0	-	-1.05%
2019-09-09	0	0.095	0.090	0.095	0.088	0.095	932,000	84,172	0.0903	18.53	17.56	18.53	17.17	18.53	4,778	17.617	-4.04%
2019-09-06	0	0.099	0.089	0.099	0.093	0.099	928,000	87,052	0.0938	19.31	17.36	19.31	18.14	19.31	4,757	18.298	5.32%
2019-09-05	0	0.094	0.088	0.094	0.088	0.106	2,732,000	257,740	0.0943	18.34	17.17	18.34	17.17	20.68	14,006	18.402	-5.05%
2019-09-04	0	0.099	0.088	0.099	0.094	0.099	1,152,000	110,092	0.0956	19.31	17.17	19.31	18.34	19.31	5,906	18.641	5.32%
2019-09-03	0	0.094	0.086	0.094	0.091	0.094	224,000	20,416	0.0911	18.34	16.78	18.34	17.75	18.34	1,148	17.778	-1.05%
2019-09-02	0	0.095	0.087	0.096	0.095	0.098	1,644,000	156,192	0.0950	18.53	16.97	18.73	18.53	19.12	8,428	18.532	3.26%
2019-08-30	0	0.092	0.088	0.097	0.092	0.097	80,000	7,560	0.0945	17.95	17.17	18.92	17.95	18.92	410	18.433	-6.12%
2019-08-29	0	0.098	0.085	0.098	0.098	0.098	52,000	5,096	0.0980	19.12	16.58	19.12	19.12	19.12	267	19.116	0.00%
2019-08-28	0	0.098	0.087	0.098	0.086	0.098	60,000	5,616	0.0936	19.12	16.97	19.12	16.78	19.12	308	18.258	0.00%
2019-08-27	0	0.098	0.086	0.098	0.097	0.099	40,000	3,916	0.0979	19.12	16.78	19.12	18.92	19.31	205	19.097	-1.01%
2019-08-26	0	0.099	0.087	0.099	0.095	0.099	56,000	5,336	0.0953	19.31	16.97	19.31	18.53	19.31	287	18.587	4.21%
2019-08-23	0	0.095	0.088	0.098	0.095	0.099	88,000	8,520	0.0968	18.53	17.17	19.12	18.53	19.31	451	18.886	0.00%
2019-08-22	0	0.095	0.095	0.099	0.095	0.099	144,000	13,736	0.0954	18.53	18.53	19.31	18.53	19.31	738	18.607	-5.00%
2019-08-21	0	0.100	0.096	0.100	0.100	0.100	56,000	5,600	0.1000	19.51	18.73	19.51	19.51	19.51	287	19.506	0.00%
2019-08-20	0	0.100	0.090	0.100	0.100	0.100	76,000	7,600	0.1000	19.51	17.56	19.51	19.51	19.51	390	19.506	0.00%
2019-08-19	0	0.100	0.095	0.100	0.095	0.100	260,000	24,780	0.0953	19.51	18.53	19.51	18.53	19.51	1,333	18.591	8.70%
2019-08-16	0	0.092	0.087	0.092	0.084	0.100	1,500,000	130,344	0.0869	17.95	16.97	17.95	16.39	19.51	7,690	16.950	-2.13%
2019-08-15	0	0.094	0.091	0.094	0.088	0.102	408,000	37,504	0.0919	18.34	17.75	18.34	17.17	19.90	2,092	17.930	-2.08%
2019-08-14	0	0.096	0.085	0.096	0.094	0.097	48,000	4,548	0.0948	18.73	16.58	18.73	18.34	18.92	246	18.482	2.13%
2019-08-13	0	0.094	0.085	0.094	0.086	0.094	92,000	8,008	0.0870	18.34	16.58	18.34	16.78	18.34	472	16.979	-1.05%
2019-08-12	0	0.095	0.088	0.095	0.095	0.095	64,000	6,080	0.0950	18.53	17.17	18.53	18.53	18.53	328	18.531	0.00%
2019-08-09	0	0.095	0.085	0.095	0.095	0.095	348,000	33,060	0.0950	18.53	16.58	18.53	18.53	18.53	1,784	18.531	0.00%
2019-08-08	0	0.095	0.081	0.095	0.082	0.100	168,000	14,664	0.0873	18.53	15.80	18.53	16.00	19.51	861	17.026	0.00%
2019-08-07	0	0.095	0.095	0.100	0.095	0.101	228,000	21,708	0.0952	18.53	18.53	19.51	18.53	19.70	1,169	18.572	4.40%
2019-08-06	0	0.091	0.086	0.091	0.085	0.091	580,000	51,708	0.0892	17.75	16.78	17.75	16.58	17.75	2,973	17.390	0.00%
2019-08-05	0	0.091	0.086	0.091	0.091	0.091	524,000	47,684	0.0910	17.75	16.78	17.75	17.75	17.75	2,686	17.751	-1.09%
2019-08-02	0	0.092	0.084	0.092	0.092	0.097	312,000	28,724	0.0921	17.95	16.39	17.95	17.95	18.92	1,599	17.958	-8.00%
2019-08-01	0	0.100	0.095	0.100	0.100	0.101	84,000	8,404	0.1000	19.51	18.53	19.51	19.51	19.70	431	19.515	0.00%
2019-07-31	0	0.100	0.094	0.100	0.100	0.100	104,000	10,400	0.1000	19.51	18.34	19.51	19.51	19.51	533	19.506	0.00%
2019-07-30	0	0.100	0.093	0.100	0.095	0.105	108,000	10,740	0.0994	19.51	18.14	19.51	18.53	20.48	554	19.398	2.04%
2019-07-29	0	0.098	0.095	0.098	0.095	0.098	212,000	20,296	0.0957	19.12	18.53	19.12	18.53	19.12	1,087	18.674	0.00%
2019-07-26	0	0.098	0.095	0.098	0.094	0.100	1,556,000	148,284	0.0953	19.12	18.53	19.12	18.34	19.51	7,977	18.589	-3.92%
2019-07-25	0	0.102	0.094	0.104	0.095	0.104	212,000	20,904	0.0986	19.90	18.34	20.29	18.53	20.29	1,087	19.234	6.25%
2019-07-24	0	0.096	0.095	0.096	0.093	0.108	2,044,000	200,352	0.0980	18.73	18.53	18.73	18.14	21.07	10,479	19.120	0.00%
2019-07-23	0	0.096	0.094	0.096	0.094	0.100	632,000	61,280	0.0970	18.73	18.34	18.73	18.34	19.51	3,240	18.914	-4.95%
2019-07-22	0	0.101	0.092	0.101	0.102	0.105	12,000	1,236	0.1030	19.70	17.95	19.70	19.90	20.48	62	20.091	1.00%
2019-07-19	0	0.100	0.095	0.100	0.100	0.107	576,000	58,960	0.1024	19.51	18.53	19.51	19.51	20.87	2,953	19.967	-0.99%
2019-07-18	0	0.101	0.096	0.101	0.090	0.102	2,316,000	228,064	0.0985	19.70	18.73	19.70	17.56	19.90	11,873	19.208	2.02%
2019-07-17	0	0.099	0.092	0.099	0.091	0.100	452,000	42,596	0.0942	19.31	17.95	19.31	17.75	19.51	2,317	18.382	2.06%
2019-07-16	0	0.097	0.082	0.097	0.094	0.097	68,000	6,448	0.0948	18.92	16.00	18.92	18.34	18.92	349	18.496	-1.02%
2019-07-15	0	0.098	0.076	0.098	0.091	0.098	572,000	52,940	0.0926	19.12	14.82	19.12	17.75	19.12	2,932	18.053	20.99%
2019-07-12	0	0.081	0.078	0.081	0.081	0.081	28,000	2,268	0.0810	15.80	15.21	15.80	15.80	15.80	144	15.800	0.00%
2019-07-11	0	0.081	0.077	0.088	0.080	0.082	356,000	28,712	0.0807	15.80	15.02	17.17	15.60	16.00	1,825	15.732	-2.41%
2019-07-10	0	0.083	0.083	0.084	0.083	0.084	100,000	8,348	0.0835	16.19	16.19	16.39	16.19	16.39	513	16.284	-7.78%
2019-07-09	0	0.090	0.085	0.091	-	-	0	0	-	17.56	16.58	17.75	-	-	0	-	0.00%
2019-07-08	0	0.090	0.086	0.090	-	-	0	0	-	17.56	16.78	17.56	-	-	0	-	-1.10%
2019-07-05	0	0.091	0.076	0.091	-	-	0	0	-	17.75	14.82	17.75	-	-	0	-	0.00%
2019-07-04	0	0.091	0.077	0.092	-	-	0	0	-	17.75	15.02	17.95	-	-	0	-	0.00%
2019-07-03	0	0.091	0.078	0.092	-	-	0	0	-	17.75	15.21	17.95	-	-	0	-	0.00%
2019-07-02	0	0.091	0.082	0.091	0.092	0.092	40,000	3,680	0.0920	17.75	16.00	17.75	17.95	17.95	205	17.946	-1.09%
2019-06-28	0	0.092	0.082	0.092	-	-	0	0	-	17.95	16.00	17.95	-	-	0	-	0.00%
2019-06-27	0	0.092	0.081	0.092	-	-	0	0	-	17.95	15.80	17.95	-	-	0	-	0.00%
2019-06-26	0	0.092	0.085	0.095	0.088	0.092	432,000	38,464	0.0890	17.95	16.58	18.53	17.17	17.95	2,215	17.368	0.00%
2019-06-25	0	0.092	0.082	0.092	0.079	0.094	68,000	5,432	0.0799	17.95	16.00	17.95	15.41	18.34	349	15.582	3.37%
2019-06-24	0	0.089	0.078	0.090	0.088	0.090	316,000	28,116	0.0890	17.36	15.21	17.56	17.17	17.56	1,620	17.356	0.00%
2019-06-21	0	0.089	0.085	0.094	0.089	0.089	300,000	26,700	0.0890	17.36	16.58	18.34	17.36	17.36	1,538	17.360	-3.26%
2019-06-20	0	0.092	0.080	0.092	-	-	0	0	-	17.95	15.60	17.95	-	-	0	-	0.00%
2019-06-19	0	0.092	0.080	0.092	0.092	0.092	248,000	22,816	0.0920	17.95	15.60	17.95	17.95	17.95	1,271	17.946	9.52%
2019-06-18	0	0.084	0.076	0.084	-	-	0	0	-	16.39	14.82	16.39	-	-	0	-	-4.55%
2019-06-17	0	0.088	0.076	0.095	0.075	0.088	152,000	11,608	0.0764	17.17	14.82	18.53	14.63	17.17	779	14.897	17.33%
2019-06-14	0	0.075	0.075	0.081	0.070	0.070	8,000	588	0.0735	14.63	14.63	15.80	13.65	13.65	41	14.337	-2.60%
2019-06-13	0	0.077	0.074	0.077	0.075	0.077	92,000	6,940	0.0754	15.02	14.43	15.02	14.63	15.02	472	14.714	0.00%
2019-06-12	0	0.077	0.071	0.088	0.083	0.083	400,000	33,200	0.0830	15.02	13.85	17.17	16.19	16.19	2,051	16.190	0.00%
2019-06-11	0	0.077	0.075	0.080	0.075	0.080	1,516,000	116,660	0.0770	15.02	14.63	15.60	14.63	15.60	7,772	15.010	4.05%
2019-06-10	0	0.074	0.072	0.074	0.070	0.074	1,132,000	83,008	0.0733	14.43	14.04	14.43	13.65	14.43	5,803	14.304	-2.63%
2019-06-06	0	0.076	0.072	0.088	-	-	0	0	-	14.82	14.04	17.17	-	-	0	-	0.00%
2019-06-05	0	0.076	0.072	0.078	0.076	0.077	312,000	23,724	0.0760	14.82	14.04	15.21	14.82	15.02	1,599	14.832	0.00%
2019-06-04	0	0.076	0.072	0.076	0.076	0.076	112,000	8,512	0.0760	14.82	14.04	14.82	14.82	14.82	574	14.825	0.00%
2019-06-03	0	0.076	0.069	0.078	0.067	0.076	752,000	52,872	0.0703	14.82	13.46	15.21	13.07	14.82	3,855	13.714	-5.00%
2019-05-31	0	0.080	0.074	0.080	0.079	0.080	48,000	3,796	0.0791	15.60	14.43	15.60	15.41	15.60	246	15.426	1.27%
2019-05-30	0	0.079	0.071	0.088	-	-	0	0	-	15.41	13.85	17.17	-	-	0	-	0.00%
2019-05-29	0	0.079	0.071	0.082	0.075	0.080	588,000	45,252	0.0770	15.41	13.85	16.00	14.63	15.60	3,014	15.012	6.76%
2019-05-28	0	0.074	0.074	0.086	0.071	0.075	1,220,000	89,060	0.0730	14.43	14.43	16.78	13.85	14.63	6,254	14.240	0.00%
2019-05-27	0	0.074	0.067	0.074	0.062	0.074	124,000	8,840	0.0713	14.43	13.07	14.43	12.09	14.43	636	13.906	-3.90%
2019-05-24	0	0.077	0.070	0.077	-	-	0	0	-	15.02	13.65	15.02	-	-	0	-	0.00%
2019-05-23	0	0.077	0.069	0.077	-	-	0	0	-	15.02	13.46	15.02	-	-	0	-	0.00%
2019-05-22	0	0.077	0.072	0.078	0.077	0.077	16,000	1,232	0.0770	15.02	14.04	15.21	15.02	15.02	82	15.020	-2.53%
2019-05-21	0	0.079	0.075	0.079	0.070	0.079	132,000	9,736	0.0738	15.41	14.63	15.41	13.65	15.41	677	14.387	0.00%
2019-05-20	0	0.079	0.069	0.079	-	-	0	0	-	15.41	13.46	15.41	-	-	0	-	-1.25%
2019-05-17	0	0.080	0.073	0.080	-	-	0	0	-	15.60	14.24	15.60	-	-	0	-	0.00%
2019-05-16	0	0.080	0.071	0.082	0.080	0.080	152,000	12,160	0.0800	15.60	13.85	16.00	15.60	15.60	779	15.605	-4.76%
2019-05-15	0	0.084	0.079	0.084	0.084	0.084	1,048,000	88,032	0.0840	16.39	15.41	16.39	16.39	16.39	5,373	16.385	13.51%
2019-05-14	0	0.074	0.073	0.079	0.073	0.082	2,396,000	184,208	0.0769	14.43	14.24	15.41	14.24	16.00	12,283	14.997	-10.84%
2019-05-10	0	0.083	0.080	0.085	0.083	0.089	472,000	40,268	0.0853	16.19	15.60	16.58	16.19	17.36	2,420	16.641	-2.35%
2019-05-09	0	0.085	0.083	0.087	0.080	0.086	220,000	17,812	0.0810	16.58	16.19	16.97	15.60	16.78	1,128	15.793	-1.16%
2019-05-08	0	0.086	0.080	0.087	0.080	0.087	712,000	58,984	0.0828	16.78	15.60	16.97	15.60	16.97	3,650	16.159	-1.15%
2019-05-07	0	0.087	0.082	0.087	-	-	0	0	-	16.97	16.00	16.97	-	-	0	-	-1.14%
2019-05-06	0	0.088	0.085	0.088	0.088	0.089	982,252	86,795	0.0884	17.17	16.58	17.17	17.17	17.36	5,036	17.236	-3.30%
2019-05-03	0	0.091	0.091	0.095	0.088	0.092	1,256,000	113,016	0.0900	17.75	17.75	18.53	17.17	17.95	6,439	17.552	-1.09%
2019-05-02	0	0.092	0.090	0.092	0.089	0.096	912,000	82,512	0.0905	17.95	17.56	17.95	17.36	18.73	4,675	17.648	-2.13%
2019-04-30	0	0.094	0.091	0.094	0.093	0.094	148,000	13,768	0.0930	18.34	17.75	18.34	18.14	18.34	759	18.146	-1.05%
2019-04-29	0	0.095	0.090	0.095	-	-	0	0	-	18.53	17.56	18.53	-	-	0	-	0.00%
2019-04-26	0	0.095	0.093	0.098	0.095	0.099	844,000	80,924	0.0959	18.53	18.14	19.12	18.53	19.31	4,327	18.703	-1.04%
2019-04-25	0	0.096	0.093	0.096	0.091	0.098	1,824,000	172,652	0.0947	18.73	18.14	18.73	17.75	19.12	9,351	18.464	-3.03%
2019-04-24	0	0.099	0.099	0.102	0.090	0.103	5,584,000	527,308	0.0944	19.31	19.31	19.90	17.56	20.09	28,627	18.420	-1.00%
2019-04-23	0	0.100	0.095	0.100	0.100	0.107	1,988,000	199,976	0.1006	19.51	18.53	19.51	19.51	20.87	10,192	19.622	-7.41%
2019-04-18	0	0.108	0.108	0.111	0.100	0.111	1,624,000	165,756	0.1021	21.07	21.07	21.65	19.51	21.65	8,326	19.909	0.00%
2019-04-17	0	0.108	0.108	0.114	0.108	0.113	560,000	61,124	0.1092	21.07	21.07	22.24	21.07	22.04	2,871	21.291	-6.09%
2019-04-16	0	0.115	0.113	0.118	0.115	0.119	2,184,000	251,464	0.1151	22.43	22.04	23.02	22.43	23.21	11,196	22.459	-0.86%
2019-04-15	0	0.116	0.110	0.116	0.110	0.117	952,000	106,516	0.1119	22.63	21.46	22.63	21.46	22.82	4,881	21.825	3.57%
2019-04-12	0	0.112	0.111	0.114	0.110	0.117	868,000	99,240	0.1143	21.85	21.65	22.24	21.46	22.82	4,450	22.302	2.75%
2019-04-11	0	0.109	0.109	0.112	0.104	0.112	316,000	33,984	0.1075	21.26	21.26	21.85	20.29	21.85	1,620	20.978	-4.39%
2019-04-10	0	0.114	0.112	0.115	0.107	0.115	1,372,000	156,448	0.1140	22.24	21.85	22.43	20.87	22.43	7,034	22.243	3.64%
2019-04-09	0	0.110	0.110	0.111	0.105	0.124	2,380,000	269,924	0.1134	21.46	21.46	21.65	20.48	24.19	12,201	22.123	-4.35%
2019-04-08	0	0.115	0.114	0.115	0.110	0.117	1,676,000	189,836	0.1133	22.43	22.24	22.43	21.46	22.82	8,592	22.094	2.68%
2019-04-04	0	0.112	0.109	0.112	0.105	0.116	1,704,000	189,396	0.1111	21.85	21.26	21.85	20.48	22.63	8,736	21.681	1.82%
2019-04-03	0	0.110	0.101	0.109	0.100	0.111	1,456,000	154,424	0.1061	21.46	19.70	21.26	19.51	21.65	7,464	20.688	3.77%
2019-04-02	0	0.106	0.104	0.108	0.099	0.109	680,000	70,284	0.1034	20.68	20.29	21.07	19.31	21.26	3,486	20.161	4.95%
2019-04-01	0	0.101	0.098	0.101	0.098	0.105	964,000	96,596	0.1002	19.70	19.12	19.70	19.12	20.48	4,942	19.546	1.00%
2019-03-29	0	0.100	0.098	0.100	0.095	0.105	2,632,000	256,224	0.0973	19.51	19.12	19.51	18.53	20.48	13,493	18.989	-4.76%
2019-03-28	0	0.105	0.100	0.105	0.095	0.110	4,600,000	487,280	0.1059	20.48	19.51	20.48	18.53	21.46	23,582	20.663	0.00%
2019-03-27	0	0.105	0.105	0.110	0.095	0.105	712,000	69,708	0.0979	20.48	20.48	21.46	18.53	20.48	3,650	19.097	9.37%
2019-03-26	0	0.096	0.091	0.096	0.086	0.096	3,508,000	319,592	0.0911	18.73	17.75	18.73	16.78	18.73	17,984	17.771	-2.04%
2019-03-25	0	0.098	0.097	0.099	0.092	0.104	1,948,000	183,736	0.0943	19.12	18.92	19.31	17.95	20.29	9,987	18.398	-4.85%
2019-03-22	0	0.103	0.103	0.106	0.100	0.112	1,740,000	179,508	0.1032	20.09	20.09	20.68	19.51	21.85	8,920	20.124	-3.74%
2019-03-21	0	0.107	0.103	0.107	0.101	0.128	5,084,000	574,544	0.1130	20.87	20.09	20.87	19.70	24.97	26,064	22.044	-15.08%
2019-03-20	0	0.126	0.121	0.126	0.122	0.137	1,492,000	188,016	0.1260	24.58	23.60	24.58	23.80	26.72	7,649	24.581	-4.55%
2019-03-19	0	0.132	0.127	0.132	0.125	0.145	5,144,000	677,968	0.1318	25.75	24.77	25.75	24.38	28.28	26,371	25.709	-4.35%
2019-03-18	0	0.138	0.134	0.138	0.124	0.139	8,084,000	1,063,328	0.1315	26.92	26.14	26.92	24.19	27.11	41,443	25.657	11.29%
2019-03-15	0	0.124	0.120	0.124	0.115	0.130	2,116,000	266,268	0.1258	24.19	23.41	24.19	22.43	25.36	10,848	24.546	5.08%
2019-03-14	0	0.118	0.118	0.122	0.113	0.129	5,844,000	706,488	0.1209	23.02	23.02	23.80	22.04	25.16	29,960	23.581	-7.09%
2019-03-13	0	0.127	0.125	0.127	0.104	0.135	28,316,000	3,545,188	0.1252	24.77	24.38	24.77	20.29	26.33	145,164	24.422	20.95%
2019-03-12	0	0.105	0.104	0.105	0.100	0.105	1,784,000	185,496	0.1040	20.48	20.29	20.48	19.51	20.48	9,146	20.282	1.94%
2019-03-11	0	0.103	0.095	0.103	0.094	0.103	376,000	38,360	0.1020	20.09	18.53	20.09	18.34	20.09	1,928	19.900	7.29%
2019-03-08	0	0.096	0.095	0.097	0.095	0.097	132,000	12,660	0.0959	18.73	18.53	18.92	18.53	18.92	677	18.708	-4.00%
2019-03-07	0	0.100	0.099	0.100	0.098	0.105	1,292,000	130,100	0.1007	19.51	19.31	19.51	19.12	20.48	6,624	19.642	0.00%
2019-03-06	0	0.100	0.098	0.104	0.097	0.112	5,444,000	575,284	0.1057	19.51	19.12	20.29	18.92	21.85	27,909	20.613	-3.85%
2019-03-05	0	0.104	0.102	0.104	0.090	0.119	10,960,000	1,124,524	0.1026	20.29	19.90	20.29	17.56	23.21	56,187	20.014	11.83%
2019-03-04	0	0.093	0.090	0.093	0.093	0.094	332,000	31,200	0.0940	18.14	17.56	18.14	18.14	18.34	1,702	18.331	2.20%
2019-03-01	0	0.091	0.091	0.092	0.091	0.096	828,000	76,236	0.0921	17.75	17.75	17.95	17.75	18.73	4,245	17.960	1.11%
2019-02-28	0	0.090	0.086	0.091	-	-	0	0	-	17.56	16.78	17.75	-	-	0	-	0.00%
2019-02-27	0	0.090	0.086	0.090	0.086	0.090	176,000	15,316	0.0870	17.56	16.78	17.56	16.78	17.56	902	16.975	3.45%
2019-02-26	0	0.087	0.086	0.090	0.086	0.094	3,488,000	313,528	0.0899	16.97	16.78	17.56	16.78	18.34	17,882	17.534	-7.45%
2019-02-25	0	0.094	0.092	0.094	0.090	0.095	3,244,000	299,720	0.0924	18.34	17.95	18.34	17.56	18.53	16,631	18.022	6.82%
2019-02-22	0	0.088	0.088	0.090	0.080	0.096	18,416,000	1,638,112	0.0890	17.17	17.17	17.56	15.60	18.73	94,411	17.351	3.53%
2019-02-21	0	0.085	0.082	0.085	0.082	0.086	692,000	56,856	0.0822	16.58	16.00	16.58	16.00	16.78	3,548	16.027	3.66%
2019-02-20	0	0.082	0.079	0.082	0.079	0.083	1,176,000	95,172	0.0809	16.00	15.41	16.00	15.41	16.19	6,029	15.786	1.23%
2019-02-19	0	0.081	0.078	0.081	0.077	0.085	2,288,000	182,116	0.0796	15.80	15.21	15.80	15.02	16.58	11,730	15.526	3.85%
2019-02-18	0	0.078	0.074	0.078	0.074	0.078	220,000	16,568	0.0753	15.21	14.43	15.21	14.43	15.21	1,128	14.690	2.63%
2019-02-15	0	0.076	0.076	0.077	0.074	0.076	844,000	63,436	0.0752	14.82	14.82	15.02	14.43	14.82	4,327	14.661	1.33%
2019-02-14	0	0.075	0.074	0.077	0.073	0.079	3,000,000	227,900	0.0760	14.63	14.43	15.02	14.24	15.41	15,380	14.818	-1.32%
2019-02-13	0	0.076	0.076	0.079	0.075	0.079	952,000	71,476	0.0751	14.82	14.82	15.41	14.63	15.41	4,881	14.645	-3.80%
2019-02-12	0	0.079	0.073	0.079	0.073	0.079	208,000	16,152	0.0777	15.41	14.24	15.41	14.24	15.41	1,066	15.147	5.33%
2019-02-11	0	0.075	0.073	0.079	0.073	0.076	1,664,000	124,432	0.0748	14.63	14.24	15.41	14.24	14.82	8,531	14.586	-6.25%
2019-02-08	0	0.080	0.076	0.080	0.074	0.081	828,000	65,524	0.0791	15.60	14.82	15.60	14.43	15.80	4,245	15.436	-2.44%
2019-02-04	0	0.082	0.074	0.082	0.082	0.082	20,000	1,640	0.0820	16.00	14.43	16.00	16.00	16.00	103	15.995	0.00%
2019-02-01	0	0.082	0.078	0.082	0.081	0.084	268,000	21,752	0.0812	16.00	15.21	16.00	15.80	16.39	1,374	15.832	0.00%
2019-01-31	0	0.082	0.079	0.082	0.077	0.084	1,364,000	109,788	0.0805	16.00	15.41	16.00	15.02	16.39	6,993	15.700	3.80%
2019-01-30	0	0.079	0.077	0.079	0.075	0.079	80,000	6,088	0.0761	15.41	15.02	15.41	14.63	15.41	410	14.844	-1.25%
2019-01-29	0	0.080	0.076	0.080	0.074	0.080	304,000	23,064	0.0759	15.60	14.82	15.60	14.43	15.60	1,558	14.799	-2.44%
2019-01-28	0	0.082	0.078	0.082	-	-	0	0	-	16.00	15.21	16.00	-	-	0	-	-2.38%
2019-01-25	0	0.084	0.082	0.085	0.080	0.084	2,027,115	168,385	0.0831	16.39	16.00	16.58	15.60	16.39	10,392	16.203	5.00%
2019-01-24	0	0.080	0.078	0.080	0.080	0.085	236,000	19,032	0.0806	15.60	15.21	15.60	15.60	16.58	1,210	15.731	0.00%
2019-01-23	0	0.080	0.078	0.084	0.080	0.086	1,268,000	103,428	0.0816	15.60	15.21	16.39	15.60	16.78	6,501	15.911	0.00%
2019-01-22	0	0.080	0.079	0.080	0.079	0.084	964,000	78,808	0.0818	15.60	15.41	15.60	15.41	16.39	4,942	15.946	-3.61%
2019-01-21	0	0.083	0.080	0.083	0.083	0.088	1,684,000	144,008	0.0855	16.19	15.60	16.19	16.19	17.17	8,633	16.681	-1.19%
2019-01-18	0	0.084	0.083	0.084	0.080	0.086	3,084,000	250,652	0.0813	16.39	16.19	16.39	15.60	16.78	15,810	15.854	5.00%
2019-01-17	0	0.080	0.080	0.086	0.080	0.084	184,000	15,408	0.0837	15.60	15.60	16.78	15.60	16.39	943	16.334	-4.76%
2019-01-16	0	0.084	0.080	0.084	0.078	0.089	956,000	79,596	0.0833	16.39	15.60	16.39	15.21	17.36	4,901	16.241	1.20%
2019-01-15	0	0.083	0.080	0.083	0.075	0.086	3,352,000	266,228	0.0794	16.19	15.60	16.19	14.63	16.78	17,184	15.493	2.47%
2019-01-14	0	0.081	0.081	0.086	0.080	0.093	11,772,000	1,017,136	0.0864	15.80	15.80	16.78	15.60	18.14	60,350	16.854	1.25%
2019-01-11	0	0.080	0.079	0.080	0.073	0.086	13,480,000	1,075,296	0.0798	15.60	15.41	15.60	14.24	16.78	69,106	15.560	12.68%
2019-01-10	0	0.071	0.071	0.077	0.067	0.077	3,164,000	231,408	0.0731	13.85	13.85	15.02	13.07	15.02	16,221	14.266	2.90%
2019-01-09	0	0.069	0.069	0.070	0.066	0.069	704,000	47,700	0.0678	13.46	13.46	13.65	12.87	13.46	3,609	13.217	2.99%
2019-01-08	0	0.067	0.064	0.067	0.062	0.070	912,000	60,488	0.0663	13.07	12.48	13.07	12.09	13.65	4,675	12.937	11.67%
2019-01-07	0	0.060	0.060	0.064	0.060	0.064	300,000	18,348	0.0612	11.70	11.70	12.48	11.70	12.48	1,538	11.930	-3.23%
2019-01-04	0	0.062	0.061	0.064	0.060	0.063	1,056,000	64,200	0.0608	12.09	11.90	12.48	11.70	12.29	5,414	11.859	3.33%
2019-01-03	0	0.060	0.058	0.061	0.060	0.062	884,000	54,304	0.0614	11.70	11.31	11.90	11.70	12.09	4,532	11.983	-1.64%
2019-01-02	0	0.061	0.061	0.062	0.060	0.063	1,436,000	87,652	0.0610	11.90	11.90	12.09	11.70	12.29	7,362	11.906	-10.29%
2018-12-31	0	0.068	0.065	0.069	0.068	0.070	276,000	18,816	0.0682	13.26	12.68	13.46	13.26	13.65	1,415	13.298	0.00%
2018-12-28	0	0.068	0.065	0.070	0.067	0.074	308,000	20,924	0.0679	13.26	12.68	13.65	13.07	14.43	1,579	13.252	1.49%
2018-12-27	0	0.067	0.067	0.074	0.064	0.068	1,012,000	67,372	0.0666	13.07	13.07	14.43	12.48	13.26	5,188	12.986	-10.67%
2018-12-24	0	0.075	0.066	0.076	-	-	0	0	-	14.63	12.87	14.82	-	-	0	-	0.00%
2018-12-21	0	0.075	0.070	0.076	-	-	0	0	-	14.63	13.65	14.82	-	-	0	-	0.00%
2018-12-20	0	0.075	0.072	0.075	0.070	0.075	856,000	62,508	0.0730	14.63	14.04	14.63	13.65	14.63	4,388	14.244	-2.60%
2018-12-19	0	0.077	0.070	0.077	0.070	0.077	480,000	35,996	0.0750	15.02	13.65	15.02	13.65	15.02	2,461	14.628	1.32%
2018-12-18	0	0.076	0.070	0.076	0.074	0.076	2,664,000	200,168	0.0751	14.82	13.65	14.82	14.43	14.82	13,657	14.657	-3.80%
2018-12-17	0	0.079	0.075	0.079	0.078	0.079	508,000	39,944	0.0786	15.41	14.63	15.41	15.21	15.41	2,604	15.338	1.28%
2018-12-14	0	0.078	0.071	0.079	0.078	0.079	48,000	3,752	0.0782	15.21	13.85	15.41	15.21	15.41	246	15.247	1.30%
2018-12-13	0	0.077	0.075	0.077	0.074	0.086	2,996,000	228,408	0.0762	15.02	14.63	15.02	14.43	16.78	15,359	14.871	-3.75%
2018-12-12	0	0.080	0.076	0.080	0.076	0.084	192,000	14,864	0.0774	15.60	14.82	15.60	14.82	16.39	984	15.101	0.00%
2018-12-11	0	0.080	0.077	0.080	0.074	0.083	2,820,000	224,764	0.0797	15.60	15.02	15.60	14.43	16.19	14,457	15.547	0.00%
2018-12-10	0	0.080	0.080	0.084	0.080	0.090	564,000	46,848	0.0831	15.60	15.60	16.39	15.60	17.56	2,891	16.203	-4.76%
2018-12-07	0	0.084	0.082	0.084	0.076	0.092	1,004,000	82,632	0.0823	16.39	16.00	16.39	14.82	17.95	5,147	16.054	-2.33%
2018-12-06	0	0.086	0.083	0.086	0.082	0.094	688,000	57,104	0.0830	16.78	16.19	16.78	16.00	18.34	3,527	16.190	2.38%
2018-12-05	0	0.084	0.081	0.084	0.081	0.088	748,000	61,520	0.0822	16.39	15.80	16.39	15.80	17.17	3,835	16.043	-2.33%
2018-12-04	0	0.086	0.085	0.086	0.082	0.088	896,000	75,544	0.0843	16.78	16.58	16.78	16.00	17.17	4,593	16.446	3.61%
2018-12-03	0	0.083	0.081	0.083	0.080	0.092	3,540,000	307,968	0.0870	16.19	15.80	16.19	15.60	17.95	18,148	16.970	-2.35%
2018-11-30	0	0.085	0.085	0.086	0.081	0.092	14,000,000	1,212,772	0.0866	16.58	16.58	16.78	15.80	17.95	71,772	16.898	1.19%
2018-11-29	0	0.084	0.082	0.084	0.078	0.093	16,908,000	1,450,108	0.0858	16.39	16.00	16.39	15.21	18.14	86,680	16.729	9.09%
2018-11-28	0	0.077	0.074	0.077	0.072	0.086	13,168,000	1,029,668	0.0782	15.02	14.43	15.02	14.04	16.78	67,507	15.253	-3.75%
2018-11-27	0	0.080	0.078	0.079	0.061	0.100	38,420,000	3,092,736	0.0805	15.60	15.21	15.41	11.90	19.51	196,963	15.702	35.59%
2018-11-26	0	0.059	0.055	0.059	-	-	0	0	-	11.51	10.73	11.51	-	-	0	-	-1.67%
2018-11-23	0	0.060	0.058	0.060	0.060	0.061	28,000	1,684	0.0601	11.70	11.31	11.70	11.70	11.90	144	11.732	0.00%
2018-11-22	0	0.060	0.060	0.063	0.059	0.069	2,096,000	129,876	0.0620	11.70	11.70	12.29	11.51	13.46	10,745	12.087	-11.76%
2018-11-21	0	0.068	0.060	0.068	0.059	0.068	2,060,000	125,008	0.0607	13.26	11.70	13.26	11.51	13.26	10,561	11.837	23.64%
2018-11-20	0	0.055	0.055	0.060	0.052	0.055	456,000	24,552	0.0538	10.73	10.73	11.70	10.14	10.73	2,338	10.503	-1.79%
2018-11-19	0	0.056	0.056	0.060	0.052	0.061	1,492,000	81,932	0.0549	10.92	10.92	11.70	10.14	11.90	7,649	10.712	1.82%
2018-11-16	0	0.055	0.054	0.055	0.050	0.055	712,000	37,108	0.0521	10.73	10.53	10.73	9.753	10.73	3,650	10.166	3.77%
2018-11-15	0	0.053	0.053	0.055	0.053	0.053	432,000	22,896	0.0530	10.34	10.34	10.73	10.34	10.34	2,215	10.338	-5.36%
2018-11-14	0	0.056	0.054	0.057	0.053	0.056	496,040	26,930	0.0543	10.92	10.53	11.12	10.34	10.92	2,543	10.590	-5.08%
2018-11-13	0	0.059	0.054	0.059	0.057	0.059	348,000	20,272	0.0583	11.51	10.53	11.51	11.12	11.51	1,784	11.363	0.00%
2018-11-12	0	0.059	0.056	0.060	0.055	0.060	1,648,000	91,900	0.0558	11.51	10.92	11.70	10.73	11.70	8,449	10.878	-1.67%
2018-11-09	0	0.060	0.058	0.060	0.058	0.061	312,000	18,324	0.0587	11.70	11.31	11.70	11.31	11.90	1,599	11.456	-3.23%
2018-11-08	0	0.062	0.059	0.062	0.058	0.065	3,820,000	236,924	0.0620	12.09	11.51	12.09	11.31	12.68	19,584	12.098	-3.13%
2018-11-07	0	0.064	0.061	0.064	0.059	0.075	7,224,000	486,288	0.0673	12.48	11.90	12.48	11.51	14.63	37,034	13.131	1.59%
2018-11-06	0	0.063	0.060	0.064	0.050	0.070	6,860,000	410,800	0.0599	12.29	11.70	12.48	9.753	13.65	35,168	11.681	18.87%
2018-11-05	0	0.053	0.050	0.053	0.044	0.054	1,516,000	68,648	0.0453	10.34	9.753	10.34	8.583	10.53	7,772	8.8328	8.16%
2018-11-02	0	0.049	0.049	0.051	0.045	0.052	736,000	35,676	0.0485	9.558	9.558	9.948	8.778	10.14	3,773	9.4552	0.00%
2018-11-01	0	0.049	0.049	0.050	0.048	0.052	1,628,000	78,912	0.0485	9.558	9.558	9.753	9.363	10.14	8,346	9.4550	0.00%
2018-10-31	0	0.049	0.045	0.049	0.045	0.049	1,232,000	55,464	0.0450	9.558	8.778	9.558	8.778	9.558	6,316	8.7816	4.26%
2018-10-30	0	0.047	0.045	0.047	0.044	0.050	296,000	13,624	0.0460	9.168	8.778	9.168	8.583	9.753	1,517	8.9781	0.00%
2018-10-29	0	0.047	0.045	0.047	0.044	0.047	648,000	29,484	0.0455	9.168	8.778	9.168	8.583	9.168	3,322	8.8753	-4.08%
2018-10-26	0	0.049	0.046	0.049	-	-	0	0	-	9.558	8.973	9.558	-	-	0	-	0.00%
2018-10-25	0	0.049	0.048	0.049	0.048	0.052	492,000	24,200	0.0492	9.558	9.363	9.558	9.363	10.14	2,522	9.5945	8.89%
2018-10-24	0	0.045	0.044	0.045	0.043	0.045	740,000	32,816	0.0443	8.778	8.583	8.778	8.388	8.778	3,794	8.6502	-6.25%
2018-10-23	0	0.048	0.045	0.048	-	-	0	0	-	9.363	8.778	9.363	-	-	0	-	-2.04%
2018-10-22	0	0.049	0.045	0.049	-	-	0	0	-	9.558	8.778	9.558	-	-	0	-	0.00%
2018-10-19	0	0.049	0.049	0.050	0.048	0.050	924,000	45,236	0.0490	9.558	9.558	9.753	9.363	9.753	4,737	9.5496	4.26%
2018-10-18	0	0.047	0.045	0.048	0.047	0.047	20,000	940	0.0470	9.168	8.778	9.363	9.168	9.168	103	9.1679	-2.08%
2018-10-16	0	0.048	0.046	0.048	0.048	0.048	200,000	9,600	0.0480	9.363	8.973	9.363	9.363	9.363	1,025	9.3630	2.13%
2018-10-15	0	0.047	0.047	0.049	0.045	0.049	1,544,000	72,560	0.0470	9.168	9.168	9.558	8.778	9.558	7,915	9.1669	0.00%
2018-10-12	0	0.047	0.043	0.047	0.040	0.047	3,416,000	148,620	0.0435	9.168	8.388	9.168	7.802	9.168	17,512	8.4866	0.00%
2018-10-11	0	0.047	0.045	0.047	0.045	0.049	2,196,000	102,468	0.0467	9.168	8.778	9.168	8.778	9.558	11,258	9.1018	-7.84%
2018-10-10	0	0.051	0.051	0.053	0.050	0.054	1,724,000	87,876	0.0510	9.948	9.948	10.34	9.753	10.53	8,838	9.9427	2.00%
2018-10-09	0	0.050	0.047	0.051	0.044	0.052	4,480,000	211,660	0.0472	9.753	9.168	9.948	8.583	10.14	22,967	9.2158	6.38%
2018-10-08	0	0.047	0.047	0.049	0.047	0.049	1,608,000	75,856	0.0472	9.168	9.168	9.558	9.168	9.558	8,244	9.2019	-4.08%
2018-10-05	0	0.049	0.048	0.050	0.047	0.050	3,520,000	171,892	0.0488	9.558	9.363	9.753	9.168	9.753	18,046	9.5254	-2.00%
2018-10-04	0	0.050	0.049	0.051	0.046	0.051	6,696,000	328,116	0.0490	9.753	9.558	9.948	8.973	9.948	34,328	9.5584	2.04%
2018-10-03	0	0.049	0.049	0.050	0.040	0.055	27,484,000	1,255,456	0.0457	9.558	9.558	9.753	7.802	10.73	140,899	8.9103	-10.91%
2018-10-02	0	0.055	0.054	0.055	0.051	0.063	11,368,000	641,320	0.0564	10.73	10.53	10.73	9.948	12.29	58,279	11.004	-12.70%
2018-09-28	0	0.063	0.063	0.064	0.063	0.066	552,000	35,396	0.0641	12.29	12.29	12.48	12.29	12.87	2,830	12.508	0.00%
2018-09-27	0	0.063	0.063	0.065	0.055	0.066	1,088,000	68,412	0.0629	12.29	12.29	12.68	10.73	12.87	5,578	12.265	-4.55%
2018-09-26	0	0.066	0.066	0.068	0.062	0.070	1,276,000	82,972	0.0650	12.87	12.87	13.26	12.09	13.65	6,542	12.684	-2.94%
2018-09-24	0	0.068	0.065	0.071	-	-	0	0	-	13.26	12.68	13.85	-	-	0	-	0.00%
2018-09-21	0	0.068	0.068	0.070	0.063	0.072	3,424,000	234,208	0.0684	13.26	13.26	13.65	12.29	14.04	17,553	13.343	1.49%
2018-09-20	0	0.067	0.067	0.077	0.061	0.068	5,872,000	381,244	0.0649	13.07	13.07	15.02	11.90	13.26	30,103	12.665	-1.47%
2018-09-19	0	0.068	0.068	0.074	0.068	0.076	68,000	5,004	0.0736	13.26	13.26	14.43	13.26	14.82	349	14.354	-10.53%
2018-09-18	0	0.076	0.065	0.076	0.075	0.076	372,000	27,908	0.0750	14.82	12.68	14.82	14.63	14.82	1,907	14.634	13.43%
2018-09-17	0	0.067	0.067	0.072	0.061	0.067	576,000	35,932	0.0624	13.07	13.07	14.04	11.90	13.07	2,953	12.168	0.00%
2018-09-14	0	0.067	0.067	0.070	0.066	0.069	1,848,000	123,444	0.0668	13.07	13.07	13.65	12.87	13.46	9,474	13.030	-2.90%
2018-09-13	0	0.069	0.067	0.072	0.066	0.070	3,780,000	256,040	0.0677	13.46	13.07	14.04	12.87	13.65	19,378	13.213	-4.17%
2018-09-12	0	0.072	0.072	0.076	0.066	0.077	2,400,000	172,960	0.0721	14.04	14.04	14.82	12.87	15.02	12,304	14.057	-1.37%
2018-09-11	0	0.073	0.072	0.078	0.072	0.078	2,972,000	225,796	0.0760	14.24	14.04	15.21	14.04	15.21	15,236	14.820	-7.59%
2018-09-10	0	0.079	0.078	0.079	0.079	0.080	2,420,000	191,804	0.0793	15.41	15.21	15.41	15.41	15.60	12,406	15.460	1.28%
2018-09-07	0	0.078	0.078	0.080	0.077	0.078	1,288,000	100,452	0.0780	15.21	15.21	15.60	15.02	15.21	6,603	15.213	-1.27%
2018-09-06	0	0.079	0.079	0.081	0.079	0.081	172,000	13,748	0.0799	15.41	15.41	15.80	15.41	15.80	882	15.591	-3.66%
2018-09-05	0	0.082	0.077	0.082	0.080	0.083	768,000	62,196	0.0810	16.00	15.02	16.00	15.60	16.19	3,937	15.797	2.50%
2018-09-04	0	0.080	0.079	0.082	0.080	0.080	300,000	24,000	0.0800	15.60	15.41	16.00	15.60	15.60	1,538	15.605	-1.23%
2018-09-03	0	0.081	0.077	0.081	-	-	0	0	-	15.80	15.02	15.80	-	-	0	-	-1.22%
2018-08-31	0	0.082	0.079	0.082	0.077	0.085	2,308,000	181,268	0.0785	16.00	15.41	16.00	15.02	16.58	11,832	15.320	-2.38%
2018-08-30	0	0.084	0.083	0.087	0.082	0.084	480,000	40,000	0.0833	16.39	16.19	16.97	16.00	16.39	2,461	16.255	0.00%
2018-08-29	0	0.084	0.083	0.084	0.077	0.088	2,616,000	215,364	0.0823	16.39	16.19	16.39	15.02	17.17	13,411	16.059	10.53%
2018-08-28	0	0.076	0.076	0.078	0.075	0.084	1,840,000	144,696	0.0786	14.82	14.82	15.21	14.63	16.39	9,433	15.339	-9.52%
2018-08-27	0	0.084	0.084	0.088	0.084	0.089	436,000	36,708	0.0842	16.39	16.39	17.17	16.39	17.36	2,235	16.423	-1.18%
2018-08-24	0	0.085	0.081	0.085	-	-	0	0	-	16.58	15.80	16.58	-	-	0	-	-1.16%
2018-08-23	0	0.086	0.085	0.087	0.067	0.087	5,100,000	398,544	0.0781	16.78	16.58	16.97	13.07	16.97	26,146	15.243	1.18%
2018-08-22	0	0.085	0.085	0.093	0.085	0.088	1,008,000	86,820	0.0861	16.58	16.58	18.14	16.58	17.17	5,168	16.801	-3.41%
2018-08-21	0	0.088	0.085	0.090	-	-	0	0	-	17.17	16.58	17.56	-	-	0	-	0.00%
2018-08-20	0	0.088	0.087	0.094	0.085	0.089	1,312,000	115,864	0.0883	17.17	16.97	18.34	16.58	17.36	6,726	17.226	-6.38%
2018-08-17	0	0.094	0.088	0.095	0.088	0.094	572,000	52,840	0.0924	18.34	17.17	18.53	17.17	18.34	2,932	18.019	6.82%
2018-08-16	0	0.088	0.088	0.091	0.084	0.086	148,000	12,608	0.0852	17.17	17.17	17.75	16.39	16.78	759	16.617	-4.35%
2018-08-15	0	0.092	0.090	0.092	0.090	0.092	604,000	54,408	0.0901	17.95	17.56	17.95	17.56	17.95	3,096	17.571	0.00%
2018-08-14	0	0.092	0.091	0.092	0.092	0.097	1,860,000	174,200	0.0937	17.95	17.75	17.95	17.95	18.92	9,535	18.269	-4.17%
2018-08-13	0	0.096	0.096	0.100	0.093	0.101	496,000	48,516	0.0978	18.73	18.73	19.51	18.14	19.70	2,543	19.080	1.05%
2018-08-10	0	0.095	0.095	0.096	0.095	0.098	1,832,000	176,684	0.0964	18.53	18.53	18.73	18.53	19.12	9,392	18.812	-3.06%
2018-08-09	0	0.098	0.097	0.104	0.093	0.100	676,000	67,100	0.0993	19.12	18.92	20.29	18.14	19.51	3,466	19.362	2.08%
2018-08-08	0	0.096	0.096	0.099	0.091	0.100	2,680,000	253,656	0.0946	18.73	18.73	19.31	17.75	19.51	13,739	18.462	0.00%
2018-08-07	0	0.096	0.091	0.096	0.085	0.114	6,796,000	671,308	0.0988	18.73	17.75	18.73	16.58	22.24	34,840	19.268	-10.28%
2018-08-06	0	0.107	0.107	0.110	0.105	0.111	1,236,000	133,380	0.1079	20.87	20.87	21.46	20.48	21.65	6,336	21.050	-1.83%
2018-08-03	0	0.109	0.109	0.111	0.106	0.115	7,256,000	794,116	0.1094	21.26	21.26	21.65	20.68	22.43	37,198	21.348	4.81%
2018-08-02	0	0.104	0.103	0.104	0.101	0.113	4,868,000	517,716	0.1064	20.29	20.09	20.29	19.70	22.04	24,956	20.745	0.00%
2018-08-01	0	0.104	0.104	0.108	0.103	0.121	2,872,000	309,416	0.1077	20.29	20.29	21.07	20.09	23.60	14,724	21.015	2.97%
2018-07-31	0	0.101	0.101	0.110	0.099	0.104	2,272,000	228,616	0.1006	19.70	19.70	21.46	19.31	20.29	11,648	19.628	-0.98%
2018-07-30	0	0.102	0.102	0.107	0.102	0.107	3,548,000	366,888	0.1034	19.90	19.90	20.87	19.90	20.87	18,189	20.171	-4.67%
2018-07-27	0	0.107	0.107	0.109	0.104	0.122	3,852,000	431,828	0.1121	20.87	20.87	21.26	20.29	23.80	19,748	21.867	-6.96%
2018-07-26	0	0.115	0.115	0.119	0.115	0.120	2,660,000	311,300	0.1170	22.43	22.43	23.21	22.43	23.41	13,637	22.828	0.88%
2018-07-25	0	0.114	0.112	0.117	0.111	0.140	29,864,000	3,765,592	0.1261	22.24	21.85	22.82	21.65	27.31	153,100	24.596	-5.79%
2018-07-24	0	0.121	0.121	0.122	0.110	0.141	49,664,000	6,183,768	0.1245	23.60	23.60	23.80	21.46	27.50	254,607	24.288	17.48%
2018-07-23	0	0.103	0.103	0.104	0.073	0.114	16,336,000	1,623,876	0.0994	20.09	20.09	20.29	14.24	22.24	83,748	19.390	32.05%
2018-07-20	0	0.078	0.078	0.079	0.070	0.078	1,184,000	88,704	0.0749	15.21	15.21	15.41	13.65	15.21	6,070	14.614	11.43%
2018-07-19	0	0.070	0.070	0.072	0.068	0.073	6,020,000	423,628	0.0704	13.65	13.65	14.04	13.26	14.24	30,862	13.727	-4.11%
2018-07-18	0	0.073	0.073	0.074	0.057	0.075	18,992,000	1,285,960	0.0677	14.24	14.24	14.43	11.12	14.63	97,364	13.208	-2.67%
2018-07-17	0	0.075	0.075	0.076	0.072	0.084	3,732,000	282,376	0.0757	14.63	14.63	14.82	14.04	16.39	19,132	14.759	-7.41%
2018-07-16	0	0.081	0.080	0.081	0.081	0.090	10,000,000	843,136	0.0843	15.80	15.60	15.80	15.80	17.56	51,266	16.446	-10.00%
2018-07-13	0	0.090	0.086	0.090	0.087	0.094	7,448,000	668,960	0.0898	17.56	16.78	17.56	16.97	18.34	38,183	17.520	-2.17%
2018-07-12	0	0.092	0.092	0.095	0.090	0.099	11,256,000	1,067,388	0.0948	17.95	17.95	18.53	17.56	19.31	57,705	18.497	0.00%
2018-07-11	0	0.092	0.092	0.093	0.090	0.106	11,018,000	1,029,644	0.0935	17.95	17.95	18.14	17.56	20.68	56,485	18.229	-12.38%
2018-07-10	0	0.105	0.105	0.107	0.100	0.115	5,768,000	610,208	0.1058	20.48	20.48	20.87	19.51	22.43	29,570	20.636	-12.50%
2018-07-09	0	0.120	0.113	0.120	0.110	0.126	2,468,000	295,028	0.1195	23.41	22.04	23.41	21.46	24.58	12,652	23.318	-9.09%
2018-07-06	0	0.132	0.132	0.140	0.126	0.130	328,000	42,500	0.1296	25.75	25.75	27.31	24.58	25.36	1,682	25.275	1.54%
2018-07-05	0	0.130	0.128	0.130	0.123	0.151	2,892,000	386,120	0.1335	25.36	24.97	25.36	23.99	29.45	14,826	26.043	-13.33%
2018-07-04	0	0.150	0.150	0.155	0.150	0.170	1,916,000	297,544	0.1553	29.26	29.26	30.23	29.26	33.16	9,823	30.292	-11.76%
2018-07-03	0	0.170	0.170	0.175	0.165	0.175	2,580,000	447,600	0.1735	33.16	33.16	34.14	32.19	34.14	13,227	33.841	-4.49%
2018-06-29	0	0.178	0.173	0.178	0.177	0.179	1,500,000	266,232	0.1775	34.72	33.75	34.72	34.53	34.92	7,690	34.621	5.95%
2018-06-28	0	0.168	0.168	0.170	0.166	0.179	1,848,000	316,248	0.1711	32.77	32.77	33.16	32.38	34.92	9,474	33.381	-6.15%
2018-06-27	0	0.179	0.179	0.182	0.168	0.193	5,616,000	1,011,876	0.1802	34.92	34.92	35.50	32.77	37.65	28,791	35.146	5.29%
2018-06-26	0	0.170	0.163	0.170	0.161	0.182	2,888,000	484,788	0.1679	33.16	31.80	33.16	31.40	35.50	14,806	32.744	-6.59%
2018-06-25	0	0.182	0.182	0.190	0.182	0.195	1,060,000	201,980	0.1905	35.50	35.50	37.06	35.50	38.04	5,434	37.168	-6.67%
2018-06-22	0	0.195	0.195	0.200	0.190	0.200	1,376,000	273,044	0.1984	38.04	38.04	39.01	37.06	39.01	7,054	38.707	-2.50%
2018-06-21	0	0.200	0.200	0.208	0.188	0.209	832,000	168,484	0.2025	39.01	39.01	40.57	36.67	40.77	4,265	39.501	-3.85%
2018-06-20	0	0.208	0.189	0.208	0.184	0.208	404,000	77,332	0.1914	40.57	36.87	40.57	35.89	40.57	2,071	37.338	4.00%
2018-06-19	0	0.200	0.200	0.205	0.200	0.210	3,140,000	640,752	0.2041	39.01	39.01	39.99	39.01	40.96	16,097	39.805	-4.76%
2018-06-15	0	0.210	0.210	0.219	0.202	0.213	1,792,000	376,672	0.2102	40.96	40.96	42.72	39.40	41.55	9,187	41.001	-4.55%
2018-06-14	0	0.220	0.211	0.220	-	-	0	0	-	42.91	41.16	42.91	-	-	0	-	0.00%
2018-06-13	0	0.220	0.214	0.225	0.220	0.220	368,000	80,960	0.2200	42.91	41.74	43.89	42.91	42.91	1,887	42.914	0.00%
2018-06-12	0	0.220	0.215	0.220	0.215	0.220	356,000	77,280	0.2171	42.91	41.94	42.91	41.94	42.91	1,825	42.344	2.33%
2018-06-11	0	0.215	0.214	0.225	0.211	0.225	1,756,000	380,620	0.2168	41.94	41.74	43.89	41.16	43.89	9,002	42.280	-4.44%
2018-06-08	0	0.225	0.220	0.225	0.222	0.225	5,416,000	1,218,476	0.2250	43.89	42.91	43.89	43.30	43.89	27,766	43.884	0.00%
2018-06-07	0	0.225	0.221	0.225	0.222	0.229	3,088,000	691,896	0.2241	43.89	43.11	43.89	43.30	44.67	15,831	43.705	0.00%
2018-06-06	0	0.225	0.224	0.229	0.225	0.235	5,964,000	1,355,712	0.2273	43.89	43.69	44.67	43.89	45.84	30,575	44.341	0.45%
2018-06-05	0	0.224	0.224	0.225	0.221	0.228	3,556,000	797,936	0.2244	43.69	43.69	43.89	43.11	44.47	18,230	43.770	0.00%
2018-06-04	0	0.224	0.220	0.225	0.218	0.225	4,736,000	1,044,580	0.2206	43.69	42.91	43.89	42.52	43.89	24,279	43.023	1.82%
2018-06-01	0	0.220	0.218	0.228	0.219	0.233	2,580,000	572,712	0.2220	42.91	42.52	44.47	42.72	45.45	13,227	43.300	-2.22%
2018-05-31	0	0.225	0.225	0.233	0.225	0.235	2,312,000	529,524	0.2290	43.89	43.89	45.45	43.89	45.84	11,853	44.676	-0.44%
2018-05-30	0	0.226	0.226	0.228	0.214	0.232	6,260,000	1,400,612	0.2237	44.08	44.08	44.47	41.74	45.25	32,092	43.643	-0.88%
2018-05-29	0	0.228	0.220	0.228	0.210	0.228	1,680,000	365,784	0.2177	44.47	42.91	44.47	40.96	44.47	8,613	42.471	8.57%
2018-05-28	0	0.210	0.209	0.210	0.208	0.210	3,744,000	784,264	0.2095	40.96	40.77	40.96	40.57	40.96	19,194	40.860	0.96%
2018-05-25	0	0.208	0.205	0.209	0.201	0.210	1,248,000	254,948	0.2043	40.57	39.99	40.77	39.21	40.96	6,398	39.848	2.97%
2018-05-24	0	0.202	0.202	0.206	0.200	0.216	2,844,000	577,780	0.2032	39.40	39.40	40.18	39.01	42.13	14,580	39.628	-2.88%
2018-05-23	0	0.208	0.208	0.213	0.203	0.218	1,496,000	313,580	0.2096	40.57	40.57	41.55	39.60	42.52	7,669	40.887	-3.70%
2018-05-21	0	0.216	0.216	0.217	0.211	0.219	816,000	174,644	0.2140	42.13	42.13	42.33	41.16	42.72	4,183	41.748	-1.82%
2018-05-18	0	0.220	0.220	0.225	0.215	0.220	664,000	144,260	0.2173	42.91	42.91	43.89	41.94	42.91	3,404	42.379	0.00%
2018-05-17	0	0.220	0.218	0.220	0.218	0.228	572,000	126,120	0.2205	42.91	42.52	42.91	42.52	44.47	2,932	43.009	-0.45%
2018-05-16	0	0.221	0.221	0.229	0.219	0.230	372,000	82,132	0.2208	43.11	43.11	44.67	42.72	44.86	1,907	43.067	0.45%
2018-05-15	0	0.220	0.220	0.229	0.220	0.220	112,000	24,640	0.2200	42.91	42.91	44.67	42.91	42.91	574	42.914	-0.45%
2018-05-14	0	0.221	0.220	0.230	0.221	0.221	4,000	884	0.2210	43.11	42.91	44.86	43.11	43.11	21	43.109	0.00%
2018-05-11	0	0.221	0.220	0.222	0.220	0.223	734,252	162,403	0.2212	43.11	42.91	43.30	42.91	43.50	3,764	43.144	-0.45%
2018-05-10	0	0.222	0.221	0.225	0.221	0.227	520,000	115,264	0.2217	43.30	43.11	43.89	43.11	44.28	2,666	43.238	0.91%
2018-05-09	0	0.220	0.217	0.221	0.217	0.222	1,072,000	233,576	0.2179	42.91	42.33	43.11	42.33	43.30	5,496	42.502	-0.90%
2018-05-08	0	0.222	0.222	0.225	0.216	0.229	732,000	162,796	0.2224	43.30	43.30	43.89	42.13	44.67	3,753	43.382	2.78%
2018-05-07	0	0.216	0.216	0.220	0.215	0.224	1,204,000	262,788	0.2183	42.13	42.13	42.91	41.94	43.69	6,172	42.575	-1.37%
2018-05-04	0	0.219	0.219	0.224	0.218	0.231	3,460,000	771,360	0.2229	42.72	42.72	43.69	42.52	45.06	17,738	43.486	-3.95%
2018-05-03	0	0.228	0.228	0.235	0.225	0.235	3,896,000	899,220	0.2308	44.47	44.47	45.84	43.89	45.84	19,973	45.021	-2.56%
2018-05-02	0	0.234	0.234	0.235	0.233	0.240	904,000	213,400	0.2361	45.64	45.64	45.84	45.45	46.81	4,634	46.047	0.43%
2018-04-30	0	0.233	0.233	0.239	0.232	0.242	1,296,000	309,668	0.2389	45.45	45.45	46.62	45.25	47.20	6,644	46.608	-2.51%
2018-04-27	0	0.239	0.239	0.242	0.235	0.240	694,000	163,596	0.2357	46.62	46.62	47.20	45.84	46.81	3,558	45.982	-0.42%
2018-04-26	0	0.240	0.239	0.242	0.229	0.250	5,128,000	1,235,524	0.2409	46.81	46.62	47.20	44.67	48.77	26,289	46.998	-1.23%
2018-04-25	0	0.243	0.231	0.243	0.225	0.244	3,172,000	734,896	0.2317	47.40	45.06	47.40	43.89	47.60	16,262	45.192	2.53%
2018-04-24	0	0.237	0.237	0.240	0.237	0.246	912,000	219,204	0.2404	46.23	46.23	46.81	46.23	47.99	4,675	46.884	0.85%
2018-04-23	0	0.235	0.235	0.239	0.235	0.241	1,164,000	279,380	0.2400	45.84	45.84	46.62	45.84	47.01	5,967	46.818	-2.08%
2018-04-20	0	0.240	0.240	0.243	0.240	0.246	596,000	143,640	0.2410	46.81	46.81	47.40	46.81	47.99	3,055	47.011	-2.04%
2018-04-19	0	0.245	0.240	0.245	0.239	0.247	1,744,000	423,056	0.2426	47.79	46.81	47.79	46.62	48.18	8,941	47.318	2.08%
2018-04-18	0	0.240	0.240	0.244	0.240	0.248	704,000	173,396	0.2463	46.81	46.81	47.60	46.81	48.38	3,609	48.044	-2.44%
2018-04-17	0	0.246	0.246	0.248	0.245	0.255	916,000	228,984	0.2500	47.99	47.99	48.38	47.79	49.74	4,696	48.762	1.65%
2018-04-16	0	0.242	0.242	0.244	0.240	0.248	1,828,000	451,492	0.2470	47.20	47.20	47.60	46.81	48.38	9,371	48.178	0.83%
2018-04-13	0	0.240	0.240	0.244	0.240	0.246	1,064,000	258,872	0.2433	46.81	46.81	47.60	46.81	47.99	5,455	47.459	-2.44%
2018-04-12	0	0.246	0.245	0.246	0.245	0.255	1,604,000	400,696	0.2498	47.99	47.79	47.99	47.79	49.74	8,223	48.728	-0.40%
2018-04-11	0	0.247	0.247	0.255	0.240	0.250	1,492,000	368,660	0.2471	48.18	48.18	49.74	46.81	48.77	7,649	48.198	2.92%
2018-04-10	0	0.240	0.240	0.241	0.240	0.246	668,000	163,156	0.2442	46.81	46.81	47.01	46.81	47.99	3,425	47.643	-2.44%
2018-04-09	0	0.246	0.246	0.249	0.245	0.260	2,984,000	747,180	0.2504	47.99	47.99	48.57	47.79	50.72	15,298	48.843	3.36%
2018-04-06	0	0.238	0.238	0.240	0.231	0.241	1,228,000	289,208	0.2355	46.42	46.42	46.81	45.06	47.01	6,295	45.939	-1.24%
2018-04-04	0	0.241	0.240	0.241	0.240	0.243	656,000	158,128	0.2410	47.01	46.81	47.01	46.81	47.40	3,363	47.019	0.42%
2018-04-03	0	0.240	0.235	0.240	0.235	0.245	2,272,000	541,220	0.2382	46.81	45.84	46.81	45.84	47.79	11,648	46.466	-0.41%
2018-03-29	0	0.241	0.240	0.243	0.234	0.247	6,656,000	1,591,484	0.2391	47.01	46.81	47.40	45.64	48.18	34,123	46.640	-2.82%
2018-03-28	0	0.248	0.245	0.248	0.245	0.255	2,976,000	740,060	0.2487	48.38	47.79	48.38	47.79	49.74	15,257	48.507	-2.75%
2018-03-27	0	0.255	0.255	0.260	0.249	0.265	2,696,000	684,500	0.2539	49.74	49.74	50.72	48.57	51.69	13,821	49.525	2.41%
2018-03-26	0	0.249	0.248	0.249	0.249	0.265	2,552,000	647,956	0.2539	48.57	48.38	48.57	48.57	51.69	13,083	49.526	-2.35%
2018-03-23	0	0.255	0.255	0.260	0.235	0.260	7,836,000	1,953,568	0.2493	49.74	49.74	50.72	45.84	50.72	40,172	48.630	6.25%
2018-03-22	0	0.240	0.240	0.242	0.230	0.255	14,068,000	3,440,436	0.2446	46.81	46.81	47.20	44.86	49.74	72,121	47.704	-5.88%
2018-03-21	0	0.255	0.255	0.260	0.250	0.265	9,632,000	2,476,200	0.2571	49.74	49.74	50.72	48.77	51.69	49,379	50.147	-1.92%
2018-03-20	0	0.260	0.260	0.265	0.260	0.270	352,000	92,800	0.2636	50.72	50.72	51.69	50.72	52.67	1,805	51.425	-1.89%
2018-03-19	0	0.265	0.265	0.270	0.265	0.275	1,932,000	518,360	0.2683	51.69	51.69	52.67	51.69	53.64	9,905	52.336	-1.85%
2018-03-16	0	0.270	0.260	0.270	0.260	0.275	9,050,028	2,407,147	0.2660	52.67	50.72	52.67	50.72	53.64	46,396	51.883	0.00%
2018-03-15	0	0.270	0.270	0.275	0.270	0.275	1,248,000	338,040	0.2709	52.67	52.67	53.64	52.67	53.64	6,398	52.835	-1.82%
2018-03-14	0	0.275	0.275	0.285	0.270	0.280	2,632,000	717,340	0.2725	53.64	53.64	55.59	52.67	54.62	13,493	53.163	1.85%
2018-03-13	0	0.270	0.270	0.280	0.270	0.280	2,404,000	659,400	0.2743	52.67	52.67	54.62	52.67	54.62	12,324	53.504	-1.82%
2018-03-12	0	0.275	0.275	0.280	0.260	0.285	11,284,000	3,105,840	0.2752	53.64	53.64	54.62	50.72	55.59	57,848	53.689	-3.51%
2018-03-09	0	0.285	0.285	0.290	0.280	0.295	6,496,000	1,856,780	0.2858	55.59	55.59	56.57	54.62	57.54	33,302	55.755	1.79%
2018-03-08	0	0.280	0.280	0.285	0.275	0.290	5,196,000	1,479,180	0.2847	54.62	54.62	55.59	53.64	56.57	26,638	55.530	1.82%
2018-03-07	0	0.275	0.270	0.275	0.270	0.300	18,408,000	5,199,900	0.2825	53.64	52.67	53.64	52.67	58.52	94,370	55.101	-8.33%
2018-03-06	0	0.300	0.295	0.300	0.280	0.355	61,756,000	19,636,080	0.3180	58.52	57.54	58.52	54.62	69.25	316,597	62.022	-7.69%
2018-03-05	0	0.325	0.320	0.325	0.290	0.330	42,524,000	13,488,900	0.3172	63.40	62.42	63.40	56.57	64.37	218,003	61.875	6.56%
2018-03-02	0	0.305	0.300	0.305	0.295	0.305	12,248,000	3,674,240	0.3000	59.49	58.52	59.49	57.54	59.49	62,790	58.516	0.00%
2018-03-01	0	0.305	0.300	0.305	0.300	0.315	13,552,000	4,131,680	0.3049	59.49	58.52	59.49	58.52	61.44	69,475	59.470	-1.61%
2018-02-28	0	0.310	0.305	0.310	0.295	0.320	27,668,000	8,595,720	0.3107	60.47	59.49	60.47	57.54	62.42	141,842	60.601	1.64%
2018-02-27	0	0.305	0.300	0.305	0.280	0.310	16,396,000	4,849,200	0.2958	59.49	58.52	59.49	54.62	60.47	84,055	57.690	1.67%
2018-02-26	0	0.300	0.295	0.300	0.275	0.340	89,128,000	27,541,840	0.3090	58.52	57.54	58.52	53.64	66.32	456,922	60.277	9.09%
2018-02-23	0	0.275	0.270	0.275	0.245	0.275	17,944,000	4,689,672	0.2614	53.64	52.67	53.64	47.79	53.64	91,991	50.979	15.06%
2018-02-22	0	0.239	0.239	0.242	0.236	0.250	660,000	158,744	0.2405	46.62	46.62	47.20	46.03	48.77	3,384	46.916	-0.83%
2018-02-21	0	0.241	0.238	0.241	0.237	0.242	2,560,000	613,920	0.2398	47.01	46.42	47.01	46.23	47.20	13,124	46.778	0.84%
2018-02-20	0	0.239	0.236	0.239	0.231	0.242	4,984,100	1,167,324	0.2342	46.62	46.03	46.62	45.06	47.20	25,551	45.685	-0.42%
2018-02-15	0	0.240	0.235	0.241	0.228	0.244	3,284,000	781,448	0.2380	46.81	45.84	47.01	44.47	47.60	16,836	46.416	0.00%
2018-02-14	0	0.240	0.239	0.240	0.237	0.241	5,612,000	1,345,820	0.2398	46.81	46.62	46.81	46.23	47.01	28,770	46.778	1.27%
2018-02-13	0	0.237	0.237	0.239	0.232	0.245	3,424,000	824,932	0.2409	46.23	46.23	46.62	45.25	47.79	17,553	46.996	3.04%
2018-02-12	0	0.230	0.229	0.230	0.222	0.235	3,396,000	779,060	0.2294	44.86	44.67	44.86	43.30	45.84	17,410	44.748	3.60%
2018-02-09	0	0.222	0.222	0.225	0.219	0.235	8,204,000	1,870,084	0.2279	43.30	43.30	43.89	42.72	45.84	42,058	44.464	-7.50%
2018-02-08	0	0.240	0.240	0.243	0.235	0.245	5,672,000	1,373,016	0.2421	46.81	46.81	47.40	45.84	47.79	29,078	47.218	0.00%
2018-02-07	0	0.240	0.237	0.240	0.237	0.249	5,408,000	1,314,908	0.2431	46.81	46.23	46.81	46.23	48.57	27,725	47.428	0.84%
2018-02-06	0	0.238	0.236	0.239	0.238	0.249	5,832,000	1,409,884	0.2417	46.42	46.03	46.62	46.42	48.57	29,898	47.156	-3.64%
2018-02-05	0	0.247	0.247	0.250	0.247	0.255	5,904,000	1,472,940	0.2495	48.18	48.18	48.77	48.18	49.74	30,267	48.664	-3.14%
2018-02-02	0	0.255	0.250	0.255	0.246	0.255	3,808,000	948,152	0.2490	49.74	48.77	49.74	47.99	49.74	19,522	48.568	2.00%
2018-02-01	0	0.250	0.250	0.255	0.250	0.250	3,564,000	891,000	0.2500	48.77	48.77	49.74	48.77	48.77	18,271	48.765	-1.96%
2018-01-31	0	0.255	0.249	0.255	0.246	0.255	10,116,000	2,530,644	0.2502	49.74	48.57	49.74	47.99	49.74	51,861	48.797	3.24%
2018-01-30	0	0.247	0.247	0.249	0.247	0.255	6,372,000	1,603,064	0.2516	48.18	48.18	48.57	48.18	49.74	32,667	49.074	0.82%
2018-01-29	0	0.245	0.245	0.247	0.245	0.248	3,141,000	771,280	0.2456	47.79	47.79	48.18	47.79	48.38	16,103	47.898	-1.21%
2018-01-26	0	0.248	0.246	0.248	0.245	0.250	5,224,000	1,294,876	0.2479	48.38	47.99	48.38	47.79	48.77	26,781	48.350	0.00%
2018-01-25	0	0.248	0.248	0.255	0.248	0.260	13,264,000	3,328,232	0.2509	48.38	48.38	49.74	48.38	50.72	67,999	48.945	-2.75%
2018-01-24	0	0.255	0.255	0.260	0.249	0.260	13,488,000	3,414,260	0.2531	49.74	49.74	50.72	48.57	50.72	69,147	49.377	0.00%
2018-01-23	0	0.255	0.255	0.260	0.255	0.270	4,548,000	1,180,320	0.2595	49.74	49.74	50.72	49.74	52.67	23,316	50.623	-1.92%
2018-01-22	0	0.260	0.255	0.265	0.250	0.265	6,584,000	1,697,260	0.2578	50.72	49.74	51.69	48.77	51.69	33,753	50.284	-1.89%
2018-01-19	0	0.265	0.260	0.265	0.250	0.270	11,676,000	3,028,980	0.2594	51.69	50.72	51.69	48.77	52.67	59,858	50.603	1.92%
2018-01-18	0	0.260	0.255	0.260	0.249	0.260	7,704,000	1,954,696	0.2537	50.72	49.74	50.72	48.57	50.72	39,495	49.492	4.00%
2018-01-17	0	0.250	0.249	0.250	0.248	0.260	6,456,000	1,631,456	0.2527	48.77	48.57	48.77	48.38	50.72	33,097	49.293	-1.96%
2018-01-16	0	0.255	0.255	0.260	0.247	0.265	8,348,000	2,116,696	0.2536	49.74	49.74	50.72	48.18	51.69	42,797	49.459	4.94%
2018-01-15	0	0.243	0.243	0.249	0.243	0.260	9,064,000	2,266,652	0.2501	47.40	47.40	48.57	47.40	50.72	46,467	48.779	-2.80%
2018-01-12	0	0.250	0.250	0.255	0.247	0.260	3,196,000	806,704	0.2524	48.77	48.77	49.74	48.18	50.72	16,385	49.236	0.81%
2018-01-11	0	0.248	0.248	0.250	0.245	0.260	4,572,000	1,147,040	0.2509	48.38	48.38	48.77	47.79	50.72	23,439	48.938	-0.80%
2018-01-10	0	0.250	0.249	0.255	0.245	0.255	21,592,000	5,377,712	0.2491	48.77	48.57	49.74	47.79	49.74	110,693	48.582	-1.96%
2018-01-09	0	0.255	0.255	0.260	0.250	0.270	10,392,000	2,672,560	0.2572	49.74	49.74	50.72	48.77	52.67	53,275	50.165	-5.56%
2018-01-08	0	0.270	0.265	0.275	0.265	0.275	4,304,000	1,169,640	0.2718	52.67	51.69	53.64	51.69	53.64	22,065	53.009	-1.82%
2018-01-05	0	0.275	0.270	0.275	0.270	0.280	2,392,000	654,240	0.2735	53.64	52.67	53.64	52.67	54.62	12,263	53.352	0.00%
2018-01-04	0	0.275	0.270	0.275	0.270	0.280	5,928,000	1,618,260	0.2730	53.64	52.67	53.64	52.67	54.62	30,390	53.249	3.77%
2018-01-03	0	0.265	0.265	0.270	0.265	0.275	4,636,000	1,259,840	0.2718	51.69	51.69	52.67	51.69	53.64	23,767	53.008	-1.85%
2018-01-02	0	0.270	0.270	0.275	0.265	0.290	9,256,000	2,540,360	0.2745	52.67	52.67	53.64	51.69	56.57	47,452	53.536	-6.90%
2017-12-29	0	0.290	0.285	0.290	0.275	0.305	13,028,000	3,761,720	0.2887	56.57	55.59	56.57	53.64	59.49	66,789	56.322	3.57%
2017-12-28	0	0.280	0.280	0.285	0.275	0.290	5,756,000	1,620,620	0.2816	54.62	54.62	55.59	53.64	56.57	29,509	54.920	0.00%
2017-12-27	0	0.280	0.275	0.280	0.270	0.285	5,848,000	1,622,400	0.2774	54.62	53.64	54.62	52.67	55.59	29,980	54.116	1.82%
2017-12-22	0	0.275	0.270	0.275	0.270	0.280	1,904,000	523,100	0.2747	53.64	52.67	53.64	52.67	54.62	9,761	53.591	0.00%
2017-12-21	0	0.275	0.270	0.275	0.265	0.280	1,404,000	385,060	0.2743	53.64	52.67	53.64	51.69	54.62	7,198	53.497	0.00%
2017-12-20	0	0.275	0.270	0.275	0.270	0.275	3,552,000	974,960	0.2745	53.64	52.67	53.64	52.67	53.64	18,210	53.541	0.00%
2017-12-19	0	0.275	0.275	0.280	0.275	0.295	5,448,000	1,534,600	0.2817	53.64	53.64	54.62	53.64	57.54	27,930	54.945	0.00%
2017-12-18	0	0.275	0.270	0.275	0.265	0.285	5,700,000	1,579,440	0.2771	53.64	52.67	53.64	51.69	55.59	29,222	54.051	1.85%
2017-12-15	0	0.270	0.270	0.275	0.260	0.295	21,772,000	6,180,740	0.2839	52.67	52.67	53.64	50.72	57.54	111,616	55.375	0.00%
2017-12-14	0	0.270	0.260	0.265	0.240	0.275	14,752,000	3,913,816	0.2653	52.67	50.72	51.69	46.81	53.64	75,627	51.751	13.45%
2017-12-13	0	0.238	0.237	0.238	0.230	0.240	4,680,000	1,109,544	0.2371	46.42	46.23	46.42	44.86	46.81	23,992	46.246	3.48%
2017-12-12	0	0.230	0.228	0.230	0.227	0.240	12,280,000	2,862,320	0.2331	44.86	44.47	44.86	44.28	46.81	62,954	45.467	-0.43%
2017-12-11	0	0.231	0.231	0.233	0.225	0.250	13,732,000	3,279,604	0.2388	45.06	45.06	45.45	43.89	48.77	70,398	46.586	-9.41%
2017-12-08	0	0.255	0.250	0.255	0.245	0.270	9,260,000	2,373,996	0.2564	49.74	48.77	49.74	47.79	52.67	47,472	50.008	-1.92%
2017-12-07	0	0.260	0.260	0.265	0.260	0.270	4,320,000	1,136,800	0.2631	50.72	50.72	51.69	50.72	52.67	22,147	51.330	1.96%
2017-12-06	0	0.255	0.255	0.260	0.255	0.265	7,348,000	1,922,100	0.2616	49.74	49.74	50.72	49.74	51.69	37,670	51.025	-7.27%
2017-12-05	0	0.275	0.270	0.275	0.265	0.280	3,440,000	935,720	0.2720	53.64	52.67	53.64	51.69	54.62	17,635	53.059	-1.79%
2017-12-04	0	0.280	0.275	0.280	0.270	0.280	2,232,000	617,360	0.2766	54.62	53.64	54.62	52.67	54.62	11,443	53.953	1.82%
2017-12-01	0	0.275	0.275	0.280	0.260	0.290	10,324,000	2,850,680	0.2761	53.64	53.64	54.62	50.72	56.57	52,927	53.861	-5.17%
2017-11-30	0	0.290	0.285	0.290	0.280	0.290	3,136,000	889,660	0.2837	56.57	55.59	56.57	54.62	56.57	16,077	55.338	-3.33%
2017-11-29	0	0.300	0.295	0.300	0.290	0.300	5,690,000	1,680,290	0.2953	58.52	57.54	58.52	56.57	58.52	29,170	57.603	3.45%
2017-11-28	0	0.290	0.290	0.295	0.290	0.300	8,896,000	2,620,720	0.2946	56.57	56.57	57.54	56.57	58.52	45,606	57.464	-3.33%
2017-11-27	0	0.300	0.295	0.300	0.280	0.305	8,500,000	2,470,260	0.2906	58.52	57.54	58.52	54.62	59.49	43,576	56.689	1.69%
2017-11-24	0	0.295	0.290	0.300	0.280	0.295	6,836,000	1,978,912	0.2895	57.54	56.57	58.52	54.62	57.54	35,045	56.467	5.36%
2017-11-23	0	0.280	0.280	0.285	0.275	0.315	30,148,000	8,981,240	0.2979	54.62	54.62	55.59	53.64	61.44	154,556	58.110	1.82%
2017-11-22	0	0.275	0.270	0.275	0.247	0.285	46,048,000	12,129,648	0.2634	53.64	52.67	53.64	48.18	55.59	236,069	51.382	-1.79%
2017-11-21	0	0.280	0.280	0.285	0.280	0.320	48,344,000	14,366,620	0.2972	54.62	54.62	55.59	54.62	62.42	247,839	57.967	-12.50%
2017-11-20	0	0.320	0.320	0.325	0.310	0.330	13,132,000	4,212,400	0.3208	62.42	62.42	63.40	60.47	64.37	67,322	62.571	0.00%
2017-11-17	0	0.320	0.320	0.325	0.320	0.335	13,688,000	4,485,720	0.3277	62.42	62.42	63.40	62.42	65.35	70,173	63.924	-3.03%
2017-11-16	0	0.330	0.325	0.330	0.320	0.345	14,244,000	4,760,760	0.3342	64.37	63.40	64.37	62.42	67.30	73,023	65.195	1.54%
2017-11-15	0	0.325	0.325	0.330	0.325	0.350	15,124,000	5,014,580	0.3316	63.40	63.40	64.37	63.40	68.27	77,534	64.676	-5.80%
2017-11-14	0	0.345	0.340	0.345	0.310	0.375	84,140,000	29,443,600	0.3499	67.30	66.32	67.30	60.47	73.15	431,351	68.259	11.29%
2017-11-13	0	0.310	0.310	0.315	0.310	0.330	10,816,000	3,405,880	0.3149	60.47	60.47	61.44	60.47	64.37	55,449	61.424	-6.06%
2017-11-10	0	0.330	0.325	0.330	0.310	0.330	27,144,000	8,621,520	0.3176	64.37	63.40	64.37	60.47	64.37	139,156	61.956	6.45%
2017-11-09	0	0.310	0.310	0.315	0.305	0.340	35,676,000	11,504,140	0.3225	60.47	60.47	61.44	59.49	66.32	182,896	62.900	-4.62%
2017-11-08	0	0.325	0.320	0.325	0.305	0.355	71,816,000	23,272,240	0.3241	63.40	62.42	63.40	59.49	69.25	368,171	63.210	-7.14%
2017-11-07	0	0.350	0.345	0.350	0.345	0.370	31,364,000	11,203,140	0.3572	68.27	67.30	68.27	67.30	72.17	160,790	69.676	-4.11%
2017-11-06	0	0.365	0.365	0.370	0.335	0.390	55,724,000	20,122,120	0.3611	71.20	71.20	72.17	65.35	76.07	285,674	70.437	-6.41%
2017-11-03	0	0.390	0.390	0.395	0.380	0.405	28,588,000	11,181,740	0.3911	76.07	76.07	77.05	74.12	79.00	146,559	76.295	1.30%
2017-11-02	0	0.385	0.380	0.385	0.380	0.395	35,064,000	13,551,440	0.3865	75.10	74.12	75.10	74.12	77.05	179,758	75.387	-2.53%
2017-11-01	0	0.395	0.390	0.395	0.365	0.440	172,340,000	69,678,680	0.4043	77.05	76.07	77.05	71.20	85.83	883,515	78.865	1.28%
2017-10-31	0	0.390	0.385	0.390	0.375	0.410	75,944,000	30,078,980	0.3961	76.07	75.10	76.07	73.15	79.98	389,333	77.258	-2.50%
2017-10-30	0	0.400	0.400	0.405	0.395	0.435	59,652,000	24,671,280	0.4136	78.02	78.02	79.00	77.05	84.85	305,811	80.675	0.00%
2017-10-27	0	0.400	0.395	0.400	0.390	0.435	72,324,000	29,527,780	0.4083	78.02	77.05	78.02	76.07	84.85	370,775	79.638	-2.44%
2017-10-26	0	0.410	0.410	0.415	0.400	0.485	188,940,000	84,902,300	0.4494	79.98	79.98	80.95	78.02	94.60	968,616	87.653	-9.89%
2017-10-25	0	0.455	0.455	0.460	0.385	0.490	458,344,000	203,252,900	0.4435	88.75	88.75	89.73	75.10	95.58	2,349,738	86.500	10.98%
2017-10-24	0	0.410	0.405	0.410	0.300	0.415	283,716,000	102,815,300	0.3624	79.98	79.00	79.98	58.52	80.95	1,454,493	70.688	34.43%
2017-10-23	0	0.305	0.300	0.305	0.290	0.310	14,824,000	4,476,320	0.3020	59.49	58.52	59.49	56.57	60.47	75,996	58.902	1.67%
2017-10-20	0	0.300	0.295	0.300	0.285	0.315	20,316,000	6,074,620	0.2990	58.52	57.54	58.52	55.59	61.44	104,152	58.325	-1.64%
2017-10-19	0	0.305	0.295	0.300	0.290	0.340	45,056,000	14,091,400	0.3128	59.49	57.54	58.52	56.57	66.32	230,983	61.006	-7.58%
2017-10-18	0	0.330	0.330	0.335	0.285	0.335	58,497,000	17,938,165	0.3067	64.37	64.37	65.35	55.59	65.35	299,890	59.816	6.45%
2017-10-17	0	0.310	0.305	0.310	0.300	0.345	80,956,000	25,371,300	0.3134	60.47	59.49	60.47	58.52	67.30	415,028	61.132	-8.82%
2017-10-16	0	0.340	0.335	0.340	0.320	0.380	196,536,000	68,007,200	0.3460	66.32	65.35	66.32	62.42	74.12	1,007,558	67.497	13.33%
2017-10-13	0	0.300	0.300	0.305	0.205	0.335	560,429,680	157,395,597	0.2808	58.52	58.52	59.49	39.99	65.35	2,873,089	54.783	51.52%
2017-10-12	0	0.198	0.197	0.198	0.180	0.220	156,084,000	31,528,728	0.2020	38.62	38.43	38.62	35.11	42.91	800,177	39.402	17.86%
2017-10-11	1	-	-	-	-	-	0	0	-	32.77	-	-	-	-	0	-	0.00%
2017-10-10	0	0.168	0.168	0.170	0.165	0.180	18,792,000	3,240,588	0.1724	32.77	32.77	33.16	32.19	35.11	96,339	33.637	-6.67%
2017-10-09	0	0.180	0.179	0.180	0.173	0.183	22,128,000	3,961,964	0.1790	35.11	34.92	35.11	33.75	35.70	113,441	34.925	5.88%
2017-10-06	0	0.170	0.169	0.171	0.159	0.172	24,616,000	4,036,576	0.1640	33.16	32.97	33.36	31.01	33.55	126,196	31.987	4.29%
2017-10-04	0	0.163	0.162	0.163	0.154	0.195	115,301,960	20,209,347	0.1753	31.80	31.60	31.80	30.04	38.04	591,105	34.189	1.88%
2017-10-03	0	0.160	0.160	0.161	0.152	0.169	25,704,000	4,154,452	0.1616	31.21	31.21	31.40	29.65	32.97	131,774	31.527	5.26%
2017-09-29	0	0.152	0.153	0.155	0.151	0.168	37,464,000	6,018,688	0.1607	29.65	29.84	30.23	29.45	32.77	192,062	31.337	-5.59%
2017-09-28	0	0.161	0.160	0.161	0.136	0.175	101,880,000	16,623,844	0.1632	31.40	31.21	31.40	26.53	34.14	522,296	31.828	11.81%
2017-09-27	0	0.144	0.144	0.145	0.129	0.150	23,532,000	3,376,372	0.1435	28.09	28.09	28.28	25.16	29.26	120,639	27.987	10.77%
2017-09-26	0	0.130	0.130	0.134	0.122	0.133	6,356,000	799,012	0.1257	25.36	25.36	26.14	23.80	25.94	32,585	24.521	4.84%
2017-09-25	0	0.124	0.124	0.127	0.122	0.128	2,152,000	266,276	0.1237	24.19	24.19	24.77	23.80	24.97	11,032	24.136	-3.13%
2017-09-22	0	0.128	0.125	0.128	0.128	0.128	40,000	5,120	0.1280	24.97	24.38	24.97	24.97	24.97	205	24.968	0.79%
2017-09-21	0	0.127	0.126	0.127	0.124	0.127	1,552,000	194,568	0.1254	24.77	24.58	24.77	24.19	24.77	7,956	24.454	-2.31%
2017-09-20	0	0.130	0.127	0.133	0.125	0.133	3,352,000	429,368	0.1281	25.36	24.77	25.94	24.38	25.94	17,184	24.986	-1.52%
2017-09-19	0	0.132	0.130	0.132	0.126	0.135	2,816,000	373,788	0.1327	25.75	25.36	25.75	24.58	26.33	14,436	25.892	1.54%
2017-09-18	0	0.130	0.126	0.134	0.126	0.134	3,588,000	472,036	0.1316	25.36	24.58	26.14	24.58	26.14	18,394	25.662	4.84%
2017-09-15	0	0.124	0.124	0.128	0.124	0.126	548,000	68,404	0.1248	24.19	24.19	24.97	24.19	24.58	2,809	24.349	-0.80%
2017-09-14	0	0.125	0.125	0.128	0.125	0.129	920,000	117,408	0.1276	24.38	24.38	24.97	24.38	25.16	4,716	24.893	-3.10%
2017-09-13	0	0.129	0.129	0.134	0.127	0.134	1,256,000	165,464	0.1317	25.16	25.16	26.14	24.77	26.14	6,439	25.697	-3.73%
2017-09-12	0	0.134	0.127	0.134	0.123	0.137	8,864,000	1,152,584	0.1300	26.14	24.77	26.14	23.99	26.72	45,442	25.364	10.74%
2017-09-11	0	0.121	0.121	0.124	0.120	0.121	544,000	65,284	0.1200	23.60	23.60	24.19	23.41	23.60	2,789	23.409	-0.82%
2017-09-08	0	0.122	0.121	0.125	0.121	0.126	1,784,000	222,376	0.1247	23.80	23.60	24.38	23.60	24.58	9,146	24.314	-1.61%
2017-09-07	0	0.124	0.122	0.124	0.120	0.127	2,124,000	258,024	0.1215	24.19	23.80	24.19	23.41	24.77	10,889	23.696	0.00%
2017-09-06	0	0.124	0.122	0.124	0.122	0.124	1,896,000	233,256	0.1230	24.19	23.80	24.19	23.80	24.19	9,720	23.998	2.48%
2017-09-05	0	0.121	0.121	0.123	0.120	0.123	2,496,000	301,224	0.1207	23.60	23.60	23.99	23.41	23.99	12,796	23.541	-2.42%
2017-09-04	0	0.124	0.123	0.124	0.119	0.137	21,296,000	2,693,188	0.1265	24.19	23.99	24.19	23.21	26.72	109,176	24.668	-4.62%
2017-09-01	0	0.130	0.130	0.132	0.122	0.140	8,176,000	1,078,724	0.1319	25.36	25.36	25.75	23.80	27.31	41,915	25.736	10.17%
2017-08-31	0	0.118	0.118	0.123	0.118	0.122	980,000	117,780	0.1202	23.02	23.02	23.99	23.02	23.80	5,024	23.443	-1.67%
2017-08-30	0	0.120	0.119	0.124	0.119	0.123	2,252,000	273,012	0.1212	23.41	23.21	24.19	23.21	23.99	11,545	23.648	-2.44%
2017-08-29	0	0.123	0.119	0.123	-	-	0	0	-	23.99	23.21	23.99	-	-	0	-	-0.81%
2017-08-28	0	0.124	0.120	0.125	0.118	0.124	1,076,000	128,368	0.1193	24.19	23.41	24.38	23.02	24.19	5,516	23.271	-1.59%
2017-08-25	0	0.126	0.117	0.127	0.124	0.127	704,000	88,520	0.1257	24.58	22.82	24.77	24.19	24.77	3,609	24.527	1.61%
2017-08-24	0	0.124	0.123	0.128	0.122	0.128	960,000	119,236	0.1242	24.19	23.99	24.97	23.80	24.97	4,922	24.227	1.64%
2017-08-22	0	0.122	0.122	0.123	0.120	0.123	2,424,000	294,828	0.1216	23.80	23.80	23.99	23.41	23.99	12,427	23.725	0.83%
2017-08-21	0	0.121	0.121	0.123	0.121	0.126	292,000	35,608	0.1219	23.60	23.60	23.99	23.60	24.58	1,497	23.787	-4.72%
2017-08-18	0	0.127	0.124	0.127	-	-	0	0	-	24.77	24.19	24.77	-	-	0	-	0.00%
2017-08-17	0	0.127	0.125	0.129	0.123	0.130	1,704,000	213,504	0.1253	24.77	24.38	25.16	23.99	25.36	8,736	24.440	2.42%
2017-08-16	0	0.124	0.124	0.131	0.123	0.125	572,000	71,448	0.1249	24.19	24.19	25.55	23.99	24.38	2,932	24.365	1.64%
2017-08-15	0	0.122	0.122	0.128	0.121	0.125	836,000	104,268	0.1247	23.80	23.80	24.97	23.60	24.38	4,286	24.329	-2.40%
2017-08-14	0	0.125	0.121	0.127	0.117	0.125	1,848,000	222,800	0.1206	24.38	23.60	24.77	22.82	24.38	9,474	23.517	0.81%
2017-08-11	0	0.124	0.124	0.126	0.124	0.124	220,000	27,280	0.1240	24.19	24.19	24.58	24.19	24.19	1,128	24.188	0.00%
2017-08-10	0	0.124	0.124	0.128	0.117	0.128	2,848,000	353,792	0.1242	24.19	24.19	24.97	22.82	24.97	14,601	24.231	-3.88%
2017-08-09	0	0.129	0.128	0.133	0.129	0.133	448,000	59,568	0.1330	25.16	24.97	25.94	25.16	25.94	2,297	25.936	-5.15%
2017-08-08	0	0.136	0.136	0.137	0.132	0.138	1,800,000	243,184	0.1351	26.53	26.53	26.72	25.75	26.92	9,228	26.353	2.26%
2017-08-07	0	0.133	0.125	0.142	0.122	0.133	2,008,000	254,128	0.1266	25.94	24.38	27.70	23.80	25.94	10,294	24.687	4.72%
2017-08-04	0	0.127	0.127	0.130	0.126	0.129	1,536,000	195,424	0.1272	24.77	24.77	25.36	24.58	25.16	7,874	24.818	-1.55%
2017-08-03	0	0.129	0.128	0.130	0.126	0.130	800,000	102,632	0.1283	25.16	24.97	25.36	24.58	25.36	4,101	25.024	0.00%
2017-08-02	0	0.129	0.128	0.130	0.128	0.132	788,000	101,972	0.1294	25.16	24.97	25.36	24.97	25.75	4,040	25.242	-2.27%
2017-08-01	0	0.132	0.132	0.133	0.126	0.133	1,148,000	149,172	0.1299	25.75	25.75	25.94	24.58	25.94	5,885	25.346	0.00%
2017-07-31	0	0.132	0.130	0.132	0.126	0.133	1,096,000	142,920	0.1304	25.75	25.36	25.75	24.58	25.94	5,619	25.436	0.76%
2017-07-28	0	0.131	0.131	0.134	0.130	0.132	688,000	90,048	0.1309	25.55	25.55	26.14	25.36	25.75	3,527	25.530	0.00%
2017-07-27	0	0.131	0.131	0.133	0.131	0.137	456,000	60,860	0.1335	25.55	25.55	25.94	25.55	26.72	2,338	26.034	0.00%
2017-07-26	0	0.131	0.131	0.133	0.126	0.136	3,744,000	484,976	0.1295	25.55	25.55	25.94	24.58	26.53	19,194	25.267	-4.38%
2017-07-25	0	0.137	0.137	0.141	0.134	0.139	1,308,000	179,388	0.1371	26.72	26.72	27.50	26.14	27.11	6,706	26.752	-0.72%
2017-07-24	0	0.138	0.138	0.139	0.133	0.142	2,608,000	360,088	0.1381	26.92	26.92	27.11	25.94	27.70	13,370	26.932	-0.72%
2017-07-21	0	0.139	0.138	0.141	0.138	0.142	1,844,000	257,244	0.1395	27.11	26.92	27.50	26.92	27.70	9,453	27.212	-3.47%
2017-07-20	0	0.144	0.139	0.144	0.136	0.149	1,848,000	256,472	0.1388	28.09	27.11	28.09	26.53	29.06	9,474	27.071	0.70%
2017-07-19	0	0.143	0.143	0.146	0.142	0.157	7,032,000	1,047,484	0.1490	27.89	27.89	28.48	27.70	30.62	36,050	29.056	-1.38%
2017-07-18	0	0.145	0.145	0.148	0.142	0.159	10,556,000	1,557,372	0.1475	28.28	28.28	28.87	27.70	31.01	54,116	28.778	-5.23%
2017-07-17	0	0.153	0.151	0.153	0.126	0.161	37,536,000	5,693,692	0.1517	29.84	29.45	29.84	24.58	31.40	192,431	29.588	19.53%
2017-07-14	0	0.128	0.127	0.130	0.123	0.129	1,720,000	215,628	0.1254	24.97	24.77	25.36	23.99	25.16	8,818	24.454	2.40%
2017-07-13	0	0.125	0.125	0.126	0.125	0.130	1,560,000	199,356	0.1278	24.38	24.38	24.58	24.38	25.36	7,997	24.927	-2.34%
2017-07-12	0	0.128	0.128	0.129	0.127	0.132	2,296,000	297,228	0.1295	24.97	24.97	25.16	24.77	25.75	11,771	25.252	2.40%
2017-07-11	0	0.125	0.124	0.125	0.124	0.127	1,148,000	143,536	0.1250	24.38	24.19	24.38	24.19	24.77	5,885	24.389	-0.79%
2017-07-10	0	0.126	0.126	0.127	0.123	0.130	5,312,000	672,728	0.1266	24.58	24.58	24.77	23.99	25.36	27,232	24.703	-4.55%
2017-07-07	0	0.132	0.132	0.136	0.131	0.138	3,852,000	517,172	0.1343	25.75	25.75	26.53	25.55	26.92	19,748	26.189	-1.49%
2017-07-06	0	0.134	0.134	0.137	0.129	0.140	1,424,000	189,596	0.1331	26.14	26.14	26.72	25.16	27.31	7,300	25.971	-1.47%
2017-07-05	0	0.136	0.136	0.137	0.136	0.146	4,236,000	587,200	0.1386	26.53	26.53	26.72	26.53	28.48	21,716	27.040	0.00%
2017-07-04	0	0.136	0.136	0.137	0.134	0.146	17,440,000	2,431,844	0.1394	26.53	26.53	26.72	26.14	28.48	89,408	27.200	2.26%
2017-07-03	0	0.133	0.132	0.133	0.116	0.136	23,424,000	2,960,140	0.1264	25.94	25.75	25.94	22.63	26.53	120,085	24.650	15.65%
2017-06-30	0	0.115	0.112	0.116	0.110	0.120	9,384,000	1,047,956	0.1117	22.43	21.85	22.63	21.46	23.41	48,108	21.783	-1.71%
2017-06-29	0	0.117	0.116	0.117	0.113	0.119	4,152,000	480,852	0.1158	22.82	22.63	22.82	22.04	23.21	21,286	22.591	0.86%
2017-06-28	0	0.116	0.112	0.116	0.107	0.127	13,696,000	1,565,548	0.1143	22.63	21.85	22.63	20.87	24.77	70,214	22.297	-8.66%
2017-06-27	0	0.127	0.129	0.130	0.105	0.136	16,740,000	2,043,552	0.1221	24.77	25.16	25.36	20.48	26.53	85,819	23.812	-5.93%
2017-06-26	0	0.135	0.133	0.135	0.130	0.135	6,192,000	827,276	0.1336	26.33	25.94	26.33	25.36	26.33	31,744	26.061	4.65%
2017-06-23	0	0.129	0.128	0.129	0.125	0.131	2,296,000	296,232	0.1290	25.16	24.97	25.16	24.38	25.55	11,771	25.167	0.00%
2017-06-22	0	0.129	0.128	0.131	0.128	0.136	1,572,000	205,648	0.1308	25.16	24.97	25.55	24.97	26.53	8,059	25.518	-3.73%
2017-06-21	0	0.134	0.131	0.134	0.130	0.136	4,792,000	637,372	0.1330	26.14	25.55	26.14	25.36	26.53	24,567	25.945	-0.74%
2017-06-20	0	0.135	0.132	0.135	0.128	0.138	4,488,000	587,944	0.1310	26.33	25.75	26.33	24.97	26.92	23,008	25.554	1.50%
2017-06-19	0	0.133	0.130	0.133	0.129	0.140	9,816,000	1,292,944	0.1317	25.94	25.36	25.94	25.16	27.31	50,323	25.693	-1.48%
2017-06-16	0	0.135	0.136	0.137	0.132	0.141	1,944,485	263,763	0.1356	26.33	26.53	26.72	25.75	27.50	9,969	26.459	-1.46%
2017-06-15	0	0.137	0.137	0.138	0.128	0.153	39,648,000	5,547,792	0.1399	26.72	26.72	26.92	24.97	29.84	203,259	27.294	-0.72%
2017-06-14	0	0.138	0.137	0.138	0.132	0.144	13,784,000	1,872,880	0.1359	26.92	26.72	26.92	25.75	28.09	70,665	26.504	-3.50%
2017-06-13	0	0.143	0.140	0.144	0.140	0.148	8,564,000	1,225,164	0.1431	27.89	27.31	28.09	27.31	28.87	43,904	27.905	-3.38%
2017-06-12	0	0.148	0.147	0.150	0.143	0.155	16,044,000	2,381,412	0.1484	28.87	28.67	29.26	27.89	30.23	82,251	28.953	-1.33%
2017-06-09	0	0.150	0.150	0.151	0.150	0.158	12,528,000	1,900,552	0.1517	29.26	29.26	29.45	29.26	30.82	64,226	29.592	-3.23%
2017-06-08	0	0.155	0.154	0.156	0.152	0.158	9,052,000	1,400,904	0.1548	30.23	30.04	30.43	29.65	30.82	46,406	30.188	-1.27%
2017-06-07	0	0.157	0.156	0.158	0.152	0.171	30,204,000	4,780,752	0.1583	30.62	30.43	30.82	29.65	33.36	154,843	30.875	-5.99%
2017-06-06	0	0.167	0.164	0.169	0.159	0.174	39,440,000	6,654,168	0.1687	32.58	31.99	32.97	31.01	33.94	202,192	32.910	5.03%
2017-06-05	0	0.159	0.157	0.159	0.148	0.170	52,463,400	8,543,529	0.1628	31.01	30.62	31.01	28.87	33.16	268,958	31.765	5.30%
2017-06-02	0	0.151	0.151	0.153	0.150	0.162	28,272,000	4,389,864	0.1553	29.45	29.45	29.84	29.26	31.60	144,939	30.288	-5.63%
2017-06-01	0	0.160	0.159	0.160	0.151	0.176	99,696,000	15,938,284	0.1599	31.21	31.01	31.21	29.45	34.33	511,100	31.184	-8.05%
2017-05-31	0	0.174	0.173	0.174	0.172	0.190	37,428,000	6,677,964	0.1784	33.94	33.75	33.94	33.55	37.06	191,878	34.803	-7.45%
2017-05-29	0	0.188	0.185	0.188	0.179	0.195	65,568,000	12,349,276	0.1883	36.67	36.09	36.67	34.92	38.04	336,140	36.739	1.08%
2017-05-26	0	0.186	0.184	0.185	0.185	0.226	219,976,000	44,267,056	0.2012	36.28	35.89	36.09	36.09	44.08	1,127,725	39.253	-6.06%
2017-05-25	0	0.198	0.197	0.198	0.164	0.200	119,136,000	21,986,984	0.1846	38.62	38.43	38.62	31.99	39.01	610,761	35.999	15.12%
2017-05-24	0	0.172	0.171	0.172	0.168	0.207	301,212,000	55,663,700	0.1848	33.55	33.36	33.55	32.77	40.38	1,544,188	36.047	-2.82%
2017-05-23	0	0.177	0.177	0.178	0.141	0.178	257,712,000	43,288,312	0.1680	34.53	34.53	34.72	27.50	34.72	1,321,182	32.765	19.59%
2017-05-22	0	0.148	0.147	0.148	0.125	0.160	260,160,000	38,684,460	0.1487	28.87	28.67	28.87	24.38	31.21	1,333,732	29.005	16.54%
2017-05-19	0	0.127	0.126	0.127	0.111	0.129	80,300,000	9,904,536	0.1233	24.77	24.58	24.77	21.65	25.16	411,665	24.060	14.41%
2017-05-18	0	0.111	0.110	0.112	0.110	0.120	12,920,000	1,476,116	0.1143	21.65	21.46	21.85	21.46	23.41	66,235	22.286	-6.72%
2017-05-17	0	0.119	0.118	0.120	0.115	0.125	23,028,000	2,779,908	0.1207	23.21	23.02	23.41	22.43	24.38	118,055	23.548	0.85%
2017-05-16	0	0.118	0.117	0.118	0.114	0.120	7,936,000	934,784	0.1178	23.02	22.82	23.02	22.24	23.41	40,685	22.976	2.61%
2017-05-15	0	0.115	0.115	0.116	0.113	0.123	10,168,000	1,193,008	0.1173	22.43	22.43	22.63	22.04	23.99	52,127	22.887	-1.71%
2017-05-12	0	0.117	0.117	0.118	0.112	0.130	69,192,000	8,426,172	0.1218	22.82	22.82	23.02	21.85	25.36	354,718	23.755	1.74%
2017-05-11	0	0.115	0.114	0.116	0.112	0.121	19,708,000	2,280,596	0.1157	22.43	22.24	22.63	21.85	23.60	101,035	22.572	3.60%
2017-05-10	0	0.111	0.111	0.112	0.106	0.125	73,496,000	8,601,688	0.1170	21.65	21.65	21.85	20.68	24.38	376,783	22.829	5.71%
2017-05-09	0	0.105	0.104	0.106	0.103	0.115	27,324,000	2,893,596	0.1059	20.48	20.29	20.68	20.09	22.43	140,079	20.657	-4.55%
2017-05-08	0	0.110	0.110	0.113	0.108	0.134	73,444,000	8,674,620	0.1181	21.46	21.46	22.04	21.07	26.14	376,517	23.039	-12.70%
2017-05-05	0	0.126	0.125	0.127	0.106	0.145	350,968,000	47,152,176	0.1343	24.58	24.38	24.77	20.68	28.28	1,799,266	26.206	21.15%
2017-05-04	0	0.104	0.104	0.105	0.094	0.106	11,028,000	1,133,692	0.1028	20.29	20.29	20.48	18.34	20.68	56,536	20.053	8.33%
2017-05-02	0	0.096	0.092	0.096	0.090	0.096	4,580,000	427,236	0.0933	18.73	17.95	18.73	17.56	18.73	23,480	18.196	-1.03%
2017-04-28	0	0.097	0.092	0.098	0.092	0.097	1,776,000	169,648	0.0955	18.92	17.95	19.12	17.95	18.92	9,105	18.633	2.11%
2017-04-27	0	0.095	0.095	0.096	0.092	0.098	2,604,000	248,376	0.0954	18.53	18.53	18.73	17.95	19.12	13,350	18.605	3.26%
2017-04-26	0	0.092	0.092	0.093	0.092	0.094	404,000	37,576	0.0930	17.95	17.95	18.14	17.95	18.34	2,071	18.143	-2.13%
2017-04-25	0	0.094	0.092	0.094	0.091	0.094	628,000	57,944	0.0923	18.34	17.95	18.34	17.75	18.34	3,219	17.998	2.17%
2017-04-24	0	0.092	0.091	0.096	0.087	0.095	5,516,000	503,696	0.0913	17.95	17.75	18.73	16.97	18.53	28,278	17.812	0.00%
2017-04-21	0	0.092	0.092	0.093	0.090	0.097	5,600,000	522,316	0.0933	17.95	17.95	18.14	17.56	18.92	28,709	18.194	-6.12%
2017-04-20	0	0.098	0.098	0.100	0.097	0.101	4,840,000	485,876	0.1004	19.12	19.12	19.51	18.92	19.70	24,813	19.582	0.00%
2017-04-19	0	0.098	0.098	0.102	0.098	0.100	5,272,000	523,936	0.0994	19.12	19.12	19.90	19.12	19.51	27,027	19.385	-1.01%
2017-04-18	0	0.099	0.099	0.100	0.099	0.105	1,556,000	159,280	0.1024	19.31	19.31	19.51	19.31	20.48	7,977	19.968	-3.88%
2017-04-13	0	0.103	0.103	0.104	0.102	0.105	2,608,000	269,508	0.1033	20.09	20.09	20.29	19.90	20.48	13,370	20.157	0.98%
2017-04-12	0	0.102	0.102	0.105	0.100	0.102	1,772,000	179,204	0.1011	19.90	19.90	20.48	19.51	19.90	9,084	19.727	0.00%
2017-04-11	0	0.102	0.102	0.105	0.100	0.104	2,924,000	298,472	0.1021	19.90	19.90	20.48	19.51	20.29	14,990	19.911	-1.92%
2017-04-10	0	0.104	0.104	0.107	0.103	0.108	5,184,000	548,568	0.1058	20.29	20.29	20.87	20.09	21.07	26,576	20.641	1.96%
2017-04-07	0	0.102	0.102	0.103	0.099	0.103	2,008,000	204,592	0.1019	19.90	19.90	20.09	19.31	20.09	10,294	19.875	2.00%
2017-04-06	0	0.100	0.100	0.104	0.100	0.102	1,892,000	190,836	0.1009	19.51	19.51	20.29	19.51	19.90	9,699	19.675	0.00%
2017-04-05	0	0.100	0.100	0.104	0.096	0.101	4,380,000	435,664	0.0995	19.51	19.51	20.29	18.73	19.70	22,454	19.402	-0.99%
2017-04-03	0	0.101	0.101	0.103	0.100	0.103	4,692,000	478,140	0.1019	19.70	19.70	20.09	19.51	20.09	24,054	19.878	-2.88%
2017-03-31	0	0.104	0.104	0.105	0.103	0.109	5,908,000	621,800	0.1052	20.29	20.29	20.48	20.09	21.26	30,288	20.530	-3.70%
2017-03-30	0	0.108	0.107	0.108	0.106	0.111	436,000	46,740	0.1072	21.07	20.87	21.07	20.68	21.65	2,235	20.911	0.93%
2017-03-29	0	0.107	0.106	0.107	0.103	0.112	9,240,000	985,800	0.1067	20.87	20.68	20.87	20.09	21.85	47,370	20.811	0.00%
2017-03-28	0	0.107	0.106	0.107	0.105	0.108	504,000	53,532	0.1062	20.87	20.68	20.87	20.48	21.07	2,584	20.718	-0.93%
2017-03-27	0	0.108	0.106	0.108	0.105	0.108	528,000	56,020	0.1061	21.07	20.68	21.07	20.48	21.07	2,707	20.696	1.89%
2017-03-24	0	0.106	0.106	0.107	0.105	0.110	5,684,000	610,196	0.1074	20.68	20.68	20.87	20.48	21.46	29,139	20.941	-2.75%
2017-03-23	0	0.109	0.109	0.111	0.106	0.116	9,176,000	1,012,584	0.1104	21.26	21.26	21.65	20.68	22.63	47,042	21.525	2.83%
2017-03-22	0	0.106	0.106	0.107	0.105	0.108	8,000,000	849,632	0.1062	20.68	20.68	20.87	20.48	21.07	41,013	20.716	-1.85%
2017-03-21	0	0.108	0.108	0.109	0.108	0.111	3,304,000	359,592	0.1088	21.07	21.07	21.26	21.07	21.65	16,938	21.230	-0.92%
2017-03-20	0	0.109	0.109	0.111	0.107	0.113	9,372,000	1,041,020	0.1111	21.26	21.26	21.65	20.87	22.04	48,046	21.667	-1.80%
2017-03-17	0	0.111	0.109	0.113	0.105	0.113	35,978,021	3,913,802	0.1088	21.65	21.26	22.04	20.48	22.04	184,444	21.219	0.91%
2017-03-16	0	0.110	0.110	0.112	0.105	0.115	9,456,000	1,060,496	0.1122	21.46	21.46	21.85	20.48	22.43	48,477	21.876	-3.51%
2017-03-15	0	0.114	0.113	0.114	0.111	0.114	3,872,000	436,756	0.1128	22.24	22.04	22.24	21.65	22.24	19,850	22.003	1.79%
2017-03-14	0	0.112	0.112	0.114	0.110	0.116	13,888,000	1,558,360	0.1122	21.85	21.85	22.24	21.46	22.63	71,198	21.888	-0.88%
2017-03-13	0	0.113	0.112	0.113	0.112	0.118	5,484,000	623,324	0.1137	22.04	21.85	22.04	21.85	23.02	28,114	22.171	0.00%
2017-03-10	0	0.113	0.113	0.114	0.113	0.119	13,372,000	1,527,608	0.1142	22.04	22.04	22.24	22.04	23.21	68,553	22.284	-5.04%
2017-03-09	0	0.119	0.119	0.120	0.116	0.126	20,516,000	2,445,420	0.1192	23.21	23.21	23.41	22.63	24.58	105,177	23.251	-5.56%
2017-03-08	0	0.126	0.126	0.127	0.125	0.139	21,968,000	2,859,836	0.1302	24.58	24.58	24.77	24.38	27.11	112,621	25.394	-4.55%
2017-03-07	0	0.132	0.131	0.132	0.124	0.138	58,752,000	7,821,032	0.1331	25.75	25.55	25.75	24.19	26.92	301,197	25.967	3.12%
2017-03-06	0	0.128	0.128	0.129	0.122	0.132	25,112,000	3,174,024	0.1264	24.97	24.97	25.16	23.80	25.75	128,739	24.655	3.23%
2017-03-03	0	0.124	0.123	0.125	0.123	0.147	110,232,000	14,438,260	0.1310	24.19	23.99	24.38	23.99	28.67	565,113	25.549	-12.68%
2017-03-02	0	0.142	0.141	0.142	0.115	0.150	248,888,000	34,853,140	0.1400	27.70	27.50	27.70	22.43	29.26	1,275,945	27.316	23.48%
2017-03-01	0	0.115	0.115	0.116	0.112	0.117	1,156,000	132,524	0.1146	22.43	22.43	22.63	21.85	22.82	5,926	22.362	0.00%
2017-02-28	0	0.115	0.114	0.116	0.113	0.116	796,000	91,396	0.1148	22.43	22.24	22.63	22.04	22.63	4,081	22.397	1.77%
2017-02-27	0	0.113	0.112	0.115	0.113	0.115	1,644,000	187,292	0.1139	22.04	21.85	22.43	22.04	22.43	8,428	22.222	-1.74%
2017-02-24	0	0.115	0.113	0.115	0.113	0.116	396,000	44,984	0.1136	22.43	22.04	22.43	22.04	22.63	2,030	22.158	-0.86%
2017-02-23	0	0.116	0.114	0.116	0.113	0.116	1,104,000	126,444	0.1145	22.63	22.24	22.63	22.04	22.63	5,660	22.341	0.00%
2017-02-22	0	0.116	0.115	0.116	0.113	0.116	2,560,000	294,792	0.1152	22.63	22.43	22.63	22.04	22.63	13,124	22.462	1.75%
2017-02-21	0	0.114	0.114	0.115	0.113	0.117	1,696,000	194,668	0.1148	22.24	22.24	22.43	22.04	22.82	8,695	22.389	0.88%
2017-02-20	0	0.113	0.113	0.118	0.113	0.115	764,000	86,420	0.1131	22.04	22.04	23.02	22.04	22.43	3,917	22.064	-1.74%
2017-02-17	0	0.115	0.113	0.115	0.113	0.116	1,296,000	148,488	0.1146	22.43	22.04	22.43	22.04	22.63	6,644	22.349	0.88%
2017-02-16	0	0.114	0.114	0.117	0.114	0.118	2,588,000	298,824	0.1155	22.24	22.24	22.82	22.24	23.02	13,268	22.523	-2.56%
2017-02-15	0	0.117	0.115	0.117	0.115	0.120	7,032,000	827,224	0.1176	22.82	22.43	22.82	22.43	23.41	36,050	22.946	1.74%
2017-02-14	0	0.115	0.115	0.116	0.114	0.117	3,812,000	443,188	0.1163	22.43	22.43	22.63	22.24	22.82	19,543	22.678	0.88%
2017-02-13	0	0.114	0.115	0.116	0.111	0.119	11,292,000	1,302,844	0.1154	22.24	22.43	22.63	21.65	23.21	57,889	22.506	2.70%
2017-02-10	0	0.111	0.111	0.114	0.110	0.115	4,400,000	490,948	0.1116	21.65	21.65	22.24	21.46	22.43	22,557	21.765	-1.77%
2017-02-09	0	0.113	0.113	0.115	0.110	0.114	4,436,000	498,652	0.1124	22.04	22.04	22.43	21.46	22.24	22,742	21.927	0.89%
2017-02-08	0	0.112	0.112	0.113	0.112	0.114	636,000	71,960	0.1131	21.85	21.85	22.04	21.85	22.24	3,261	22.070	-0.88%
2017-02-07	0	0.113	0.112	0.114	0.112	0.114	808,000	91,304	0.1130	22.04	21.85	22.24	21.85	22.24	4,142	22.042	-1.74%
2017-02-06	0	0.115	0.114	0.115	0.112	0.115	3,480,000	393,996	0.1132	22.43	22.24	22.43	21.85	22.43	17,841	22.084	0.00%
2017-02-03	0	0.115	0.113	0.115	0.112	0.118	3,756,000	423,708	0.1128	22.43	22.04	22.43	21.85	23.02	19,255	22.005	0.88%
2017-02-02	0	0.114	0.113	0.115	0.114	0.114	104,000	11,856	0.1140	22.24	22.04	22.43	22.24	22.24	533	22.237	-0.87%
2017-02-01	0	0.115	0.115	0.120	0.115	0.115	100,000	11,500	0.1150	22.43	22.43	23.41	22.43	22.43	513	22.432	-1.71%
2017-01-27	0	0.117	0.114	0.117	0.112	0.117	740,000	84,040	0.1136	22.82	22.24	22.82	21.85	22.82	3,794	22.153	-0.85%
2017-01-26	0	0.118	0.114	0.118	0.112	0.118	1,884,000	215,604	0.1144	23.02	22.24	23.02	21.85	23.02	9,658	22.323	0.00%
2017-01-25	0	0.118	0.117	0.118	0.116	0.118	1,252,000	146,496	0.1170	23.02	22.82	23.02	22.63	23.02	6,418	22.824	0.85%
2017-01-24	0	0.117	0.117	0.118	0.114	0.118	2,724,000	316,464	0.1162	22.82	22.82	23.02	22.24	23.02	13,965	22.662	2.63%
2017-01-23	0	0.114	0.113	0.114	0.112	0.121	1,160,000	134,876	0.1163	22.24	22.04	22.24	21.85	23.60	5,947	22.680	-2.56%
2017-01-20	0	0.117	0.117	0.120	0.117	0.120	1,296,000	151,932	0.1172	22.82	22.82	23.41	22.82	23.41	6,644	22.867	-2.50%
2017-01-19	0	0.120	0.120	0.122	0.120	0.120	3,988,000	478,560	0.1200	23.41	23.41	23.80	23.41	23.41	20,445	23.407	-0.83%
2017-01-18	0	0.121	0.119	0.121	0.118	0.122	512,000	60,728	0.1186	23.60	23.21	23.60	23.02	23.80	2,625	23.136	1.68%
2017-01-17	0	0.119	0.119	0.121	0.117	0.123	5,404,000	651,088	0.1205	23.21	23.21	23.60	22.82	23.99	27,704	23.502	0.85%
2017-01-16	0	0.118	0.118	0.119	0.116	0.119	912,000	106,720	0.1170	23.02	23.02	23.21	22.63	23.21	4,675	22.826	-0.84%
2017-01-13	0	0.119	0.118	0.121	0.116	0.123	7,292,000	874,720	0.1200	23.21	23.02	23.60	22.63	23.99	37,383	23.399	1.71%
2017-01-12	0	0.117	0.116	0.117	0.116	0.125	5,840,000	704,616	0.1207	22.82	22.63	22.82	22.63	24.38	29,939	23.535	-0.85%
2017-01-11	0	0.118	0.117	0.118	0.113	0.118	1,276,000	148,144	0.1161	23.02	22.82	23.02	22.04	23.02	6,542	22.647	4.42%
2017-01-10	0	0.113	0.113	0.114	0.112	0.114	504,000	57,000	0.1131	22.04	22.04	22.24	21.85	22.24	2,584	22.061	-0.88%
2017-01-09	0	0.114	0.113	0.114	0.112	0.119	2,152,000	246,704	0.1146	22.24	22.04	22.24	21.85	23.21	11,032	22.362	-1.72%
2017-01-06	0	0.116	0.114	0.117	0.113	0.117	1,836,000	211,020	0.1149	22.63	22.24	22.82	22.04	22.82	9,412	22.419	1.75%
2017-01-05	0	0.114	0.114	0.116	0.113	0.119	5,748,000	663,688	0.1155	22.24	22.24	22.63	22.04	23.21	29,468	22.523	0.88%
2017-01-04	0	0.113	0.112	0.113	0.111	0.114	1,928,000	215,892	0.1120	22.04	21.85	22.04	21.65	22.24	9,884	21.842	0.89%
2017-01-03	0	0.112	0.112	0.114	0.112	0.117	2,068,000	233,804	0.1131	21.85	21.85	22.24	21.85	22.82	10,602	22.053	0.00%
2016-12-30	0	0.112	0.112	0.115	0.110	0.114	1,620,000	181,180	0.1118	21.85	21.85	22.43	21.46	22.24	8,305	21.816	0.00%
2016-12-29	0	0.112	0.112	0.113	0.112	0.114	3,380,000	380,872	0.1127	21.85	21.85	22.04	21.85	22.24	17,328	21.980	-3.45%
2016-12-28	0	0.116	0.116	0.117	0.114	0.118	2,188,000	252,480	0.1154	22.63	22.63	22.82	22.24	23.02	11,217	22.509	1.75%
2016-12-23	0	0.114	0.111	0.114	0.111	0.114	4,060,000	453,408	0.1117	22.24	21.65	22.24	21.65	22.24	20,814	21.784	1.79%
2016-12-22	0	0.112	0.112	0.118	0.112	0.116	2,788,000	319,864	0.1147	21.85	21.85	23.02	21.85	22.63	14,293	22.379	-3.45%
2016-12-21	0	0.116	0.116	0.118	0.116	0.118	632,000	73,320	0.1160	22.63	22.63	23.02	22.63	23.02	3,240	22.630	0.00%
2016-12-20	0	0.116	0.116	0.118	0.115	0.119	2,340,000	274,180	0.1172	22.63	22.63	23.02	22.43	23.21	11,996	22.856	-1.69%
2016-12-19	0	0.118	0.118	0.119	0.117	0.120	2,508,000	295,804	0.1179	23.02	23.02	23.21	22.82	23.41	12,857	23.006	-0.84%
2016-12-16	0	0.119	0.119	0.120	0.115	0.123	5,072,000	598,976	0.1181	23.21	23.21	23.41	22.43	23.99	26,002	23.036	0.00%
2016-12-15	0	0.119	0.117	0.119	0.116	0.121	3,712,000	438,704	0.1182	23.21	22.82	23.21	22.63	23.60	19,030	23.053	0.00%
2016-12-14	0	0.119	0.119	0.121	0.119	0.125	2,540,000	303,328	0.1194	23.21	23.21	23.60	23.21	24.38	13,022	23.294	-1.65%
2016-12-13	0	0.121	0.121	0.122	0.118	0.121	5,596,000	667,708	0.1193	23.60	23.60	23.80	23.02	23.60	28,688	23.275	0.00%
2016-12-12	0	0.121	0.120	0.121	0.119	0.129	14,732,000	1,803,160	0.1224	23.60	23.41	23.60	23.21	25.16	75,525	23.875	-4.72%
2016-12-09	0	0.127	0.126	0.127	0.122	0.140	65,396,000	8,667,068	0.1325	24.77	24.58	24.77	23.80	27.31	335,258	25.852	6.72%
2016-12-08	0	0.119	0.119	0.120	0.119	0.122	1,764,000	211,072	0.1197	23.21	23.21	23.41	23.21	23.80	9,043	23.340	-0.83%
2016-12-07	0	0.120	0.120	0.121	0.117	0.127	2,560,000	317,032	0.1238	23.41	23.41	23.60	22.82	24.77	13,124	24.157	-0.83%
2016-12-06	0	0.121	0.121	0.126	0.115	0.125	7,824,000	937,712	0.1199	23.60	23.60	24.58	22.43	24.38	40,110	23.378	4.31%
2016-12-05	0	0.116	0.116	0.118	0.116	0.121	3,540,000	417,004	0.1178	22.63	22.63	23.02	22.63	23.60	18,148	22.978	-1.69%
2016-12-02	0	0.118	0.118	0.122	0.118	0.124	3,508,000	428,716	0.1222	23.02	23.02	23.80	23.02	24.19	17,984	23.839	-3.28%
2016-12-01	0	0.122	0.122	0.123	0.120	0.123	4,452,000	535,476	0.1203	23.80	23.80	23.99	23.41	23.99	22,824	23.462	-0.81%
2016-11-30	0	0.123	0.121	0.125	0.121	0.129	33,516,000	4,152,120	0.1239	23.99	23.60	24.38	23.60	25.16	171,823	24.165	-4.65%
2016-11-29	0	0.129	0.127	0.129	0.125	0.130	2,228,000	285,208	0.1280	25.16	24.77	25.16	24.38	25.36	11,422	24.970	3.20%
2016-11-28	0	0.125	0.125	0.126	0.125	0.129	4,040,000	506,236	0.1253	24.38	24.38	24.58	24.38	25.16	20,711	24.442	-1.57%
2016-11-25	0	0.127	0.127	0.128	0.124	0.130	7,656,000	965,752	0.1261	24.77	24.77	24.97	24.19	25.36	39,249	24.606	0.00%
2016-11-24	0	0.127	0.127	0.129	0.125	0.130	4,124,000	523,024	0.1268	24.77	24.77	25.16	24.38	25.36	21,142	24.739	0.00%
2016-11-23	0	0.127	0.127	0.129	0.126	0.129	4,320,000	549,704	0.1272	24.77	24.77	25.16	24.58	25.16	22,147	24.821	-1.55%
2016-11-22	0	0.129	0.129	0.130	0.127	0.130	5,868,000	751,552	0.1281	25.16	25.16	25.36	24.77	25.36	30,083	24.983	-1.53%
2016-11-21	0	0.131	0.130	0.132	0.130	0.132	2,336,000	305,932	0.1310	25.55	25.36	25.75	25.36	25.75	11,976	25.546	-0.76%
2016-11-18	0	0.132	0.131	0.132	0.128	0.134	3,464,000	453,016	0.1308	25.75	25.55	25.75	24.97	26.14	17,758	25.510	-0.75%
2016-11-17	0	0.133	0.131	0.133	0.128	0.136	2,912,000	383,996	0.1319	25.94	25.55	25.94	24.97	26.53	14,929	25.722	-2.21%
2016-11-16	0	0.136	0.136	0.137	0.134	0.142	10,292,000	1,426,088	0.1386	26.53	26.53	26.72	26.14	27.70	52,763	27.028	-0.73%
2016-11-15	0	0.137	0.135	0.138	0.124	0.147	23,056,000	3,181,548	0.1380	26.72	26.33	26.92	24.19	28.67	118,198	26.917	7.87%
2016-11-14	0	0.127	0.126	0.127	0.125	0.129	912,000	116,316	0.1275	24.77	24.58	24.77	24.38	25.16	4,675	24.878	-1.55%
2016-11-11	0	0.129	0.125	0.129	0.123	0.134	2,872,000	370,424	0.1290	25.16	24.38	25.16	23.99	26.14	14,724	25.159	0.78%
2016-11-10	0	0.128	0.126	0.129	0.123	0.133	6,856,000	881,508	0.1286	24.97	24.58	25.16	23.99	25.94	35,148	25.080	2.40%
2016-11-09	0	0.125	0.125	0.127	0.124	0.130	5,572,000	703,356	0.1262	24.38	24.38	24.77	24.19	25.36	28,565	24.623	-3.85%
2016-11-08	0	0.130	0.128	0.130	0.126	0.130	3,108,000	396,872	0.1277	25.36	24.97	25.36	24.58	25.36	15,933	24.908	1.56%
2016-11-07	0	0.128	0.127	0.128	0.124	0.129	6,080,000	767,360	0.1262	24.97	24.77	24.97	24.19	25.16	31,170	24.619	-1.54%
2016-11-04	0	0.130	0.129	0.131	0.129	0.133	3,324,000	431,504	0.1298	25.36	25.16	25.55	25.16	25.94	17,041	25.322	-1.52%
2016-11-03	0	0.132	0.130	0.132	0.129	0.134	4,804,000	629,356	0.1310	25.75	25.36	25.75	25.16	26.14	24,628	25.554	-0.75%
2016-11-02	0	0.133	0.133	0.135	0.132	0.134	5,484,000	728,388	0.1328	25.94	25.94	26.33	25.75	26.14	28,114	25.908	-2.21%
2016-11-01	0	0.136	0.134	0.137	0.134	0.137	3,392,000	457,932	0.1350	26.53	26.14	26.72	26.14	26.72	17,389	26.334	1.49%
2016-10-31	0	0.134	0.134	0.135	0.130	0.137	6,072,000	814,508	0.1341	26.14	26.14	26.33	25.36	26.72	31,129	26.166	-2.19%
2016-10-28	0	0.137	0.136	0.138	0.136	0.137	3,292,000	448,980	0.1364	26.72	26.53	26.92	26.53	26.72	16,877	26.604	0.00%
2016-10-27	0	0.137	0.136	0.137	0.136	0.141	6,072,000	835,460	0.1376	26.72	26.53	26.72	26.53	27.50	31,129	26.839	0.74%
2016-10-26	0	0.136	0.136	0.138	0.134	0.138	5,224,000	708,404	0.1356	26.53	26.53	26.92	26.14	26.92	26,781	26.451	-0.73%
2016-10-25	0	0.137	0.135	0.137	0.135	0.140	1,124,000	152,648	0.1358	26.72	26.33	26.72	26.33	27.31	5,762	26.491	-1.44%
2016-10-24	0	0.139	0.137	0.138	0.137	0.140	4,124,000	569,436	0.1381	27.11	26.72	26.92	26.72	27.31	21,142	26.934	1.46%
2016-10-20	0	0.137	0.135	0.138	0.135	0.139	2,804,000	382,588	0.1364	26.72	26.33	26.92	26.33	27.11	14,375	26.615	0.74%
2016-10-19	0	0.136	0.135	0.136	0.131	0.143	15,528,000	2,143,492	0.1380	26.53	26.33	26.53	25.55	27.89	79,606	26.926	2.26%
2016-10-18	0	0.133	0.133	0.134	0.132	0.135	2,472,000	328,660	0.1330	25.94	25.94	26.14	25.75	26.33	12,673	25.934	-1.48%
2016-10-17	0	0.135	0.134	0.135	0.131	0.135	4,664,000	624,688	0.1339	26.33	26.14	26.33	25.55	26.33	23,910	26.126	1.50%
2016-10-14	0	0.133	0.132	0.133	0.131	0.137	5,900,000	784,448	0.1330	25.94	25.75	25.94	25.55	26.72	30,247	25.935	0.00%
2016-10-13	0	0.133	0.131	0.134	0.130	0.136	11,976,000	1,583,576	0.1322	25.94	25.55	26.14	25.36	26.53	61,396	25.793	-2.21%
2016-10-12	0	0.136	0.134	0.136	0.134	0.139	8,048,000	1,084,876	0.1348	26.53	26.14	26.53	26.14	27.11	41,259	26.294	-1.45%
2016-10-11	0	0.138	0.134	0.138	0.134	0.140	8,244,000	1,119,780	0.1358	26.92	26.14	26.92	26.14	27.31	42,264	26.495	0.00%
2016-10-07	0	0.138	0.138	0.140	0.136	0.144	8,104,000	1,124,780	0.1388	26.92	26.92	27.31	26.53	28.09	41,546	27.073	-4.17%
2016-10-06	0	0.144	0.144	0.145	0.142	0.147	19,136,000	2,773,196	0.1449	28.09	28.09	28.28	27.70	28.67	98,102	28.268	2.86%
2016-10-05	0	0.140	0.141	0.142	0.137	0.151	27,656,000	3,993,772	0.1444	27.31	27.50	27.70	26.72	29.45	141,781	28.169	2.19%
2016-10-04	0	0.137	0.135	0.137	0.131	0.139	7,864,000	1,064,536	0.1354	26.72	26.33	26.72	25.55	27.11	40,315	26.405	0.00%
2016-10-03	0	0.137	0.136	0.138	0.135	0.142	9,328,000	1,279,740	0.1372	26.72	26.53	26.92	26.33	27.70	47,821	26.761	-1.44%
2016-09-30	0	0.139	0.138	0.140	0.138	0.147	26,512,000	3,770,332	0.1422	27.11	26.92	27.31	26.92	28.67	135,916	27.740	-4.79%
2016-09-29	0	0.146	0.146	0.147	0.128	0.151	122,700,000	17,711,508	0.1443	28.48	28.48	28.67	24.97	29.45	629,032	28.157	14.96%
2016-09-28	0	0.127	0.127	0.129	0.126	0.130	10,348,000	1,326,596	0.1282	24.77	24.77	25.16	24.58	25.36	53,050	25.007	-2.31%
2016-09-27	0	0.130	0.130	0.131	0.129	0.133	9,712,000	1,267,616	0.1305	25.36	25.36	25.55	25.16	25.94	49,789	25.460	0.00%
2016-09-26	0	0.130	0.130	0.131	0.130	0.137	10,388,000	1,378,256	0.1327	25.36	25.36	25.55	25.36	26.72	53,255	25.880	-3.70%
2016-09-23	0	0.135	0.134	0.135	0.133	0.138	5,032,000	675,468	0.1342	26.33	26.14	26.33	25.94	26.92	25,797	26.184	0.00%
2016-09-22	0	0.135	0.135	0.136	0.135	0.142	26,384,000	3,645,300	0.1382	26.33	26.33	26.53	26.33	27.70	135,260	26.950	-1.46%
2016-09-21	0	0.137	0.136	0.137	0.135	0.138	3,256,000	444,344	0.1365	26.72	26.53	26.72	26.33	26.92	16,692	26.620	1.48%
2016-09-20	0	0.135	0.135	0.138	0.135	0.139	4,568,000	627,760	0.1374	26.33	26.33	26.92	26.33	27.11	23,418	26.806	-2.88%
2016-09-19	0	0.139	0.138	0.139	0.135	0.140	8,180,000	1,123,176	0.1373	27.11	26.92	27.11	26.33	27.31	41,935	26.783	3.73%
2016-09-15	0	0.134	0.134	0.135	0.133	0.142	11,176,000	1,520,272	0.1360	26.14	26.14	26.33	25.94	27.70	57,295	26.534	-2.90%
2016-09-14	0	0.138	0.136	0.138	0.136	0.145	10,344,000	1,428,412	0.1381	26.92	26.53	26.92	26.53	28.28	53,029	26.936	-1.43%
2016-09-13	0	0.140	0.140	0.141	0.139	0.146	10,268,000	1,458,456	0.1420	27.31	27.31	27.50	27.11	28.48	52,640	27.706	-0.71%
2016-09-12	0	0.141	0.140	0.143	0.137	0.147	16,072,000	2,294,616	0.1428	27.50	27.31	27.89	26.72	28.67	82,394	27.849	-3.42%
2016-09-09	0	0.146	0.145	0.147	0.144	0.151	11,760,000	1,727,656	0.1469	28.48	28.28	28.67	28.09	29.45	60,289	28.656	-1.35%
2016-09-08	0	0.148	0.148	0.150	0.147	0.152	8,436,000	1,255,940	0.1489	28.87	28.87	29.26	28.67	29.65	43,248	29.041	0.00%
2016-09-07	0	0.148	0.148	0.149	0.147	0.155	20,876,000	3,132,084	0.1500	28.87	28.87	29.06	28.67	30.23	107,023	29.266	-1.99%
2016-09-06	0	0.151	0.151	0.152	0.150	0.163	72,160,000	11,330,356	0.1570	29.45	29.45	29.65	29.26	31.80	369,934	30.628	2.72%
2016-09-05	0	0.147	0.146	0.148	0.138	0.151	20,520,000	3,008,032	0.1466	28.67	28.48	28.87	26.92	29.45	105,197	28.594	5.76%
2016-09-02	0	0.139	0.139	0.140	0.133	0.143	8,032,000	1,118,848	0.1393	27.11	27.11	27.31	25.94	27.89	41,177	27.172	-0.71%
2016-09-01	0	0.140	0.139	0.143	0.132	0.146	23,204,000	3,246,160	0.1399	27.31	27.11	27.89	25.75	28.48	118,957	27.288	2.94%
2016-08-31	0	0.136	0.135	0.137	0.133	0.149	21,316,000	2,944,264	0.1381	26.53	26.33	26.72	25.94	29.06	109,278	26.943	-7.48%
2016-08-30	0	0.147	0.146	0.148	0.147	0.156	30,044,000	4,559,592	0.1518	28.67	28.48	28.87	28.67	30.43	154,023	29.603	-5.16%
2016-08-29	0	0.155	0.153	0.155	0.153	0.157	12,556,000	1,941,416	0.1546	30.23	29.84	30.23	29.84	30.62	64,369	30.161	-0.64%
2016-08-26	0	0.156	0.154	0.157	0.152	0.159	10,736,000	1,660,448	0.1547	30.43	30.04	30.62	29.65	31.01	55,039	30.169	0.00%
2016-08-25	0	0.156	0.156	0.157	0.155	0.161	19,428,000	3,035,472	0.1562	30.43	30.43	30.62	30.23	31.40	99,599	30.477	-0.64%
2016-08-24	0	0.157	0.157	0.159	0.157	0.164	21,108,000	3,357,032	0.1590	30.62	30.62	31.01	30.62	31.99	108,212	31.023	-3.09%
2016-08-23	0	0.162	0.160	0.161	0.156	0.171	67,936,000	11,205,972	0.1649	31.60	31.21	31.40	30.43	33.36	348,279	32.175	1.25%
2016-08-22	0	0.160	0.159	0.160	0.155	0.164	32,760,000	5,260,984	0.1606	31.21	31.01	31.21	30.23	31.99	167,947	31.325	1.27%
2016-08-19	0	0.158	0.158	0.159	0.153	0.160	27,976,000	4,397,908	0.1572	30.82	30.82	31.01	29.84	31.21	143,421	30.664	-1.25%
2016-08-18	0	0.160	0.160	0.161	0.158	0.167	33,780,000	5,487,024	0.1624	31.21	31.21	31.40	30.82	32.58	173,176	31.685	0.63%
2016-08-17	0	0.159	0.159	0.160	0.159	0.167	41,688,000	6,778,236	0.1626	31.01	31.01	31.21	31.01	32.58	213,717	31.716	1.27%
2016-08-16	0	0.157	0.156	0.158	0.153	0.172	125,144,000	20,133,064	0.1609	30.62	30.43	30.82	29.84	33.55	641,561	31.381	-5.42%
2016-08-15	0	0.166	0.164	0.165	0.159	0.180	166,600,000	28,615,572	0.1718	32.38	31.99	32.19	31.01	35.11	854,089	33.504	2.47%
2016-08-12	0	0.162	0.163	0.164	0.148	0.172	119,860,000	19,431,708	0.1621	31.60	31.80	31.99	28.87	33.55	614,472	31.623	8.00%
2016-08-11	0	0.150	0.150	0.151	0.148	0.165	61,280,000	9,436,380	0.1540	29.26	29.26	29.45	28.87	32.19	314,157	30.037	-7.41%
2016-08-10	0	0.162	0.161	0.162	0.140	0.175	327,824,120	53,659,647	0.1637	31.60	31.40	31.60	27.31	34.14	1,680,617	31.929	14.89%
2016-08-09	0	0.141	0.141	0.142	0.140	0.152	48,572,000	7,065,864	0.1455	27.50	27.50	27.70	27.31	29.65	249,008	28.376	-6.00%
2016-08-08	0	0.150	0.149	0.152	0.146	0.162	67,272,000	10,249,012	0.1524	29.26	29.06	29.65	28.48	31.60	344,875	29.718	-0.66%
2016-08-05	0	0.151	0.151	0.152	0.145	0.192	424,632,000	69,077,288	0.1627	29.45	29.45	29.65	28.28	37.45	2,176,911	31.732	-10.65%
2016-08-04	0	0.169	0.172	0.173	0.109	0.173	880,900,000	133,800,232	0.1519	32.97	33.55	33.75	21.26	33.75	4,516,006	29.628	53.64%
2016-08-03	0	0.110	0.108	0.110	0.106	0.112	34,196,000	3,704,960	0.1083	21.46	21.07	21.46	20.68	21.85	175,309	21.134	0.00%
2016-08-01	0	0.110	0.110	0.111	0.104	0.116	30,000,000	3,342,216	0.1114	21.46	21.46	21.65	20.29	22.63	153,797	21.731	0.92%
2016-07-29	0	0.109	0.110	0.111	0.106	0.117	61,016,000	6,690,596	0.1097	21.26	21.46	21.65	20.68	22.82	312,804	21.389	-5.22%
2016-07-28	0	0.115	0.114	0.115	0.110	0.126	76,140,000	8,889,604	0.1168	22.43	22.24	22.43	21.46	24.58	390,338	22.774	-5.74%
2016-07-27	0	0.122	0.122	0.123	0.118	0.134	199,836,000	25,240,764	0.1263	23.80	23.80	23.99	23.02	26.14	1,024,476	24.638	1.67%
2016-07-26	0	0.120	0.119	0.120	0.103	0.123	293,428,000	33,388,532	0.1138	23.41	23.21	23.41	20.09	23.99	1,504,283	22.196	15.38%
2016-07-25	0	0.104	0.104	0.105	0.102	0.156	613,368,000	70,624,544	0.1151	20.29	20.29	20.48	19.90	30.43	3,144,482	22.460	-21.21%
2016-07-22	0	0.132	0.130	0.131	0.123	0.168	206,160,000	28,632,960	0.1389	25.75	25.36	25.55	23.99	32.77	1,056,896	27.092	-19.02%
2016-07-21	0	0.163	0.162	0.163	0.162	0.183	91,836,000	15,456,212	0.1683	31.80	31.60	31.80	31.60	35.70	470,805	32.829	-3.55%
2016-07-20	0	0.169	0.168	0.170	0.167	0.204	151,764,000	27,741,408	0.1828	32.97	32.77	33.16	32.58	39.79	778,031	35.656	-6.63%
2016-07-19	0	0.181	0.180	0.183	0.178	0.260	145,824,000	29,787,176	0.2043	35.31	35.11	35.70	34.72	50.72	747,579	39.845	-27.60%
2016-07-18	0	0.250	0.250	0.255	0.248	0.395	61,644,000	18,044,176	0.2927	48.77	48.77	49.74	48.38	77.05	316,023	57.098	-33.33%
2016-07-15	0	0.375	0.375	0.380	0.375	0.390	932,000	355,440	0.3814	73.15	73.15	74.12	73.15	76.07	4,778	74.391	-2.60%
2016-07-14	0	0.385	0.380	0.385	0.380	0.405	1,360,000	522,480	0.3842	75.10	74.12	75.10	74.12	79.00	6,972	74.938	-2.53%
2016-07-13	0	0.395	0.390	0.400	0.385	0.405	1,148,000	452,040	0.3938	77.05	76.07	78.02	75.10	79.00	5,885	76.808	0.00%
2016-07-12	0	0.395	0.390	0.400	0.370	0.405	4,672,000	1,818,580	0.3893	77.05	76.07	78.02	72.17	79.00	23,951	75.928	0.00%
2016-07-11	0	0.395	0.390	0.395	0.375	0.410	6,780,000	2,665,200	0.3931	77.05	76.07	77.05	73.15	79.98	34,758	76.678	-3.66%
2016-07-08	0	0.410	0.405	0.410	0.400	0.430	4,948,000	2,051,460	0.4146	79.98	79.00	79.98	78.02	83.88	25,366	80.873	-1.20%
2016-07-07	0	0.415	0.410	0.415	0.390	0.440	13,348,000	5,527,060	0.4141	80.95	79.98	80.95	76.07	85.83	68,430	80.770	-2.35%
2016-07-06	0	0.425	0.420	0.425	0.360	0.430	35,252,000	14,317,960	0.4062	82.90	81.93	82.90	70.22	83.88	180,722	79.226	14.86%
2016-07-05	0	0.370	0.360	0.370	0.295	0.380	28,196,000	9,895,440	0.3510	72.17	70.22	72.17	57.54	74.12	144,549	68.457	23.33%
2016-07-04	0	0.300	0.300	0.310	0.280	0.310	3,008,000	867,600	0.2884	58.52	58.52	60.47	54.62	60.47	15,421	56.262	3.45%
2016-06-30	0	0.290	0.285	0.290	0.285	0.300	1,872,000	542,620	0.2899	56.57	55.59	56.57	55.59	58.52	9,597	56.541	0.00%
2016-06-29	0	0.290	0.290	0.295	0.285	0.305	896,000	262,800	0.2933	56.57	56.57	57.54	55.59	59.49	4,593	57.212	-1.69%
2016-06-28	0	0.295	0.295	0.305	0.290	0.320	2,028,000	606,460	0.2990	57.54	57.54	59.49	56.57	62.42	10,397	58.332	0.00%
2016-06-27	0	0.295	0.290	0.300	0.295	0.305	448,000	134,200	0.2996	57.54	56.57	58.52	57.54	59.49	2,297	58.431	-1.67%
2016-06-24	0	0.300	0.300	0.305	0.275	0.315	3,652,000	1,086,120	0.2974	58.52	58.52	59.49	53.64	61.44	18,722	58.012	-6.25%
2016-06-23	0	0.320	0.320	0.325	0.310	0.330	2,328,000	750,940	0.3226	62.42	62.42	63.40	60.47	64.37	11,935	62.921	4.92%
2016-06-22	0	0.305	0.300	0.305	0.300	0.310	1,124,000	344,660	0.3066	59.49	58.52	59.49	58.52	60.47	5,762	59.813	0.00%
2016-06-21	0	0.305	0.300	0.310	0.305	0.320	1,884,000	585,440	0.3107	59.49	58.52	60.47	59.49	62.42	9,658	60.614	-4.69%
2016-06-20	0	0.320	0.310	0.320	0.305	0.320	1,388,000	436,600	0.3146	62.42	60.47	62.42	59.49	62.42	7,116	61.357	3.23%
2016-06-17	0	0.310	0.310	0.325	0.310	0.345	4,819,066	1,582,455	0.3284	60.47	60.47	63.40	60.47	67.30	24,705	64.053	-4.62%
2016-06-16	0	0.325	0.320	0.330	0.290	0.330	5,492,000	1,720,500	0.3133	63.40	62.42	64.37	56.57	64.37	28,155	61.108	10.17%
2016-06-15	0	0.295	0.295	0.300	0.290	0.295	2,636,000	771,700	0.2928	57.54	57.54	58.52	56.57	57.54	13,514	57.105	0.00%
2016-06-14	0	0.295	0.290	0.295	0.285	0.295	1,488,000	432,640	0.2908	57.54	56.57	57.54	55.59	57.54	7,628	56.715	1.72%
2016-06-13	0	0.290	0.290	0.295	0.280	0.305	5,440,000	1,593,940	0.2930	56.57	56.57	57.54	54.62	59.49	27,889	57.154	-6.45%
2016-06-10	0	0.310	0.310	0.315	0.305	0.320	3,500,000	1,091,580	0.3119	60.47	60.47	61.44	59.49	62.42	17,943	60.836	-4.62%
2016-06-08	0	0.325	0.315	0.325	0.315	0.325	4,294,223	1,369,662	0.3190	63.40	61.44	63.40	61.44	63.40	22,015	62.216	0.00%
2016-06-07	0	0.325	0.315	0.325	0.315	0.340	4,624,000	1,509,740	0.3265	63.40	61.44	63.40	61.44	66.32	23,705	63.688	-2.99%
2016-06-06	0	0.335	0.330	0.335	0.315	0.340	6,416,000	2,077,800	0.3238	65.35	64.37	65.35	61.44	66.32	32,892	63.170	1.52%
2016-06-03	0	0.330	0.320	0.325	0.315	0.370	32,184,485	11,001,677	0.3418	64.37	62.42	63.40	61.44	72.17	164,996	66.678	-1.49%
2016-06-02	0	0.335	0.335	0.340	0.295	0.540	101,584,000	36,869,740	0.3629	65.35	65.35	66.32	57.54	105.3	520,779	70.797	-36.79%
2016-06-01	0	0.530	0.520	0.530	0.520	0.550	3,884,000	2,104,879	0.5419	103.4	101.4	103.4	101.4	107.3	19,912	105.71	-3.64%
2016-05-31	0	0.550	0.550	0.560	0.520	0.580	34,160,000	18,550,220	0.5430	107.3	107.3	109.2	101.4	113.1	175,124	105.93	0.00%
2016-05-30	0	0.550	0.550	0.560	0.530	0.610	4,616,000	2,583,180	0.5596	107.3	107.3	109.2	103.4	119.0	23,664	109.16	-9.84%
2016-05-27	0	0.610	0.600	0.620	0.600	0.640	3,724,000	2,296,800	0.6168	119.0	117.0	120.9	117.0	124.8	19,091	120.31	-3.17%
2016-05-26	0	0.630	0.610	0.630	0.610	0.640	1,980,000	1,238,120	0.6253	122.9	119.0	122.9	119.0	124.8	10,151	121.97	0.00%
2016-05-25	0	0.630	0.630	0.640	0.610	0.640	2,368,000	1,485,800	0.6274	122.9	122.9	124.8	119.0	124.8	12,140	122.39	-3.08%
2016-05-24	0	0.650	0.640	0.650	0.630	0.650	1,368,000	871,000	0.6367	126.8	124.8	126.8	122.9	126.8	7,013	124.20	0.00%
2016-05-23	0	0.650	0.640	0.650	0.640	0.650	808,000	522,080	0.6461	126.8	124.8	126.8	124.8	126.8	4,142	126.04	3.17%
2016-05-20	0	0.630	0.620	0.630	0.620	0.650	1,588,000	1,016,920	0.6404	122.9	120.9	122.9	120.9	126.8	8,141	124.91	-1.56%
2016-05-19	0	0.640	0.630	0.640	0.610	0.670	4,020,000	2,567,280	0.6386	124.8	122.9	124.8	119.0	130.7	20,609	124.57	-4.48%
2016-05-18	0	0.670	0.660	0.670	0.650	0.670	3,100,000	2,048,400	0.6608	130.7	128.7	130.7	126.8	130.7	15,892	128.89	0.00%
2016-05-17	0	0.670	0.660	0.670	0.650	0.700	7,044,000	4,698,200	0.6670	130.7	128.7	130.7	126.8	136.5	36,112	130.10	3.08%
2016-05-16	0	0.650	0.650	0.670	0.650	0.690	3,216,000	2,140,160	0.6655	126.8	126.8	130.7	126.8	134.6	16,487	129.81	-1.52%
2016-05-13	0	0.660	0.640	0.670	0.620	0.720	10,008,000	6,651,608	0.6646	128.7	124.8	130.7	120.9	140.4	51,307	129.64	3.13%
2016-05-12	0	0.640	0.620	0.640	0.610	0.640	3,612,000	2,253,000	0.6238	124.8	120.9	124.8	119.0	124.8	18,517	121.67	0.00%
2016-05-11	0	0.640	0.620	0.640	0.600	0.680	5,896,000	3,703,360	0.6281	124.8	120.9	124.8	117.0	132.6	30,226	122.52	3.23%
2016-05-10	0	0.620	0.580	0.630	0.620	0.630	280,000	174,400	0.6229	120.9	113.1	122.9	120.9	122.9	1,435	121.50	0.00%
2016-05-09	0	0.620	0.600	0.620	0.610	0.640	312,000	191,520	0.6138	120.9	117.0	120.9	119.0	124.8	1,599	119.74	-1.59%
2016-05-06	0	0.630	0.610	0.630	0.610	0.630	1,774,223	1,099,920	0.6199	122.9	119.0	122.9	119.0	122.9	9,096	120.93	0.00%
2016-05-05	0	0.630	0.620	0.640	0.620	0.650	1,468,000	926,680	0.6313	122.9	120.9	124.8	120.9	126.8	7,526	123.13	-1.56%
2016-05-04	0	0.640	0.620	0.640	0.610	0.660	3,934,223	2,461,889	0.6258	124.8	120.9	124.8	119.0	128.7	20,169	122.06	-1.54%
2016-05-03	0	0.650	0.650	0.660	0.630	0.740	4,240,000	2,791,240	0.6583	126.8	126.8	128.7	122.9	144.3	21,737	128.41	-8.45%
2016-04-29	0	0.710	0.720	0.730	0.660	0.730	1,108,000	758,240	0.6843	138.5	140.4	142.4	128.7	142.4	5,680	133.49	4.41%
2016-04-28	0	0.680	0.670	0.690	0.660	0.730	2,988,000	2,071,000	0.6931	132.6	130.7	134.6	128.7	142.4	15,318	135.20	-4.23%
2016-04-27	0	0.710	0.700	0.720	0.640	0.790	111,632,000	58,440,960	0.5235	138.5	136.5	140.4	124.8	154.1	572,291	102.12	10.94%
2016-04-26	0	0.640	0.630	0.650	0.560	0.640	3,156,000	1,942,280	0.6154	124.8	122.9	126.8	109.2	124.8	16,179	120.05	6.67%
2016-04-25	0	0.600	0.580	0.590	0.590	0.660	2,464,000	1,529,920	0.6209	117.0	113.1	115.1	115.1	128.7	12,632	121.12	-7.69%
2016-04-22	0	0.650	0.640	0.660	0.650	0.670	280,000	183,640	0.6559	126.8	124.8	128.7	126.8	130.7	1,435	127.93	-1.52%
2016-04-21	0	0.660	0.640	0.660	0.620	0.670	732,000	475,520	0.6496	128.7	124.8	128.7	120.9	130.7	3,753	126.72	0.00%
2016-04-20	0	0.660	0.630	0.670	0.630	0.670	4,020,000	2,587,240	0.6436	128.7	122.9	130.7	122.9	130.7	20,609	125.54	0.00%
2016-04-19	0	0.660	0.650	0.660	0.640	0.690	2,992,000	1,989,040	0.6648	128.7	126.8	128.7	124.8	134.6	15,339	129.67	6.45%
2016-04-18	0	0.620	0.600	0.610	0.610	0.710	3,538,223	2,251,818	0.6364	120.9	117.0	119.0	119.0	138.5	18,139	124.14	-12.68%
2016-04-15	0	0.710	0.720	0.730	0.690	0.740	754,223	545,267	0.7230	138.5	140.4	142.4	134.6	144.3	3,867	141.02	-1.39%
2016-04-14	0	0.720	0.670	0.720	0.620	0.730	1,480,000	1,013,600	0.6849	140.4	130.7	140.4	120.9	142.4	7,587	133.59	-1.37%
2016-04-13	0	0.730	0.730	0.740	0.730	0.750	240,000	178,000	0.7417	142.4	142.4	144.3	142.4	146.3	1,230	144.67	-2.67%
2016-04-12	0	0.750	0.720	0.750	0.700	0.750	400,000	292,000	0.7300	146.3	140.4	146.3	136.5	146.3	2,051	142.40	2.74%
2016-04-11	0	0.730	0.720	0.730	0.730	0.750	980,000	719,000	0.7337	142.4	140.4	142.4	142.4	146.3	5,024	143.11	-5.19%
2016-04-08	0	0.770	0.740	0.770	0.750	0.890	28,860,000	23,112,600	0.8009	150.2	144.3	150.2	146.3	173.6	147,953	156.22	1.32%
2016-04-07	0	0.760	0.740	0.760	0.750	0.780	840,000	639,400	0.7612	148.2	144.3	148.2	146.3	152.1	4,306	148.48	-2.56%
2016-04-06	0	0.780	0.760	0.780	0.730	0.820	2,440,000	1,863,800	0.7639	152.1	148.2	152.1	142.4	160.0	12,509	149.00	-3.70%
2016-04-05	0	0.810	0.780	0.820	0.810	0.820	640,000	522,200	0.8159	158.0	152.1	160.0	158.0	160.0	3,281	159.16	-1.22%
2016-04-01	0	0.820	0.790	0.820	0.790	0.900	3,020,000	2,515,200	0.8328	160.0	154.1	160.0	154.1	175.6	15,482	162.46	-6.29%
2016-03-31	0	8.750	8.580	8.750	7.680	8.890	3,194,000	27,608,640	8.6439	170.7	167.4	170.7	149.8	173.4	163,743	168.61	11.75%
2016-03-30	0	7.830	7.750	7.900	7.620	7.830	70,000	538,900	7.6986	152.7	151.2	154.1	148.6	152.7	3,589	150.17	1.69%
2016-03-29	0	7.700	7.700	7.830	7.700	7.830	20,000	155,260	7.7630	150.2	150.2	152.7	150.2	152.7	1,025	151.43	-1.16%
2016-03-24	0	7.790	7.730	7.900	7.550	7.950	174,000	1,345,320	7.7317	152.0	150.8	154.1	147.3	155.1	8,920	150.82	1.04%
2016-03-23	0	7.710	7.700	7.890	7.620	7.800	44,000	339,460	7.7150	150.4	150.2	153.9	148.6	152.1	2,256	150.49	-0.77%
2016-03-22	0	7.770	7.770	7.880	7.690	8.000	188,000	1,482,540	7.8859	151.6	151.6	153.7	150.0	156.0	9,638	153.82	0.52%
2016-03-21	0	7.730	7.650	7.730	7.600	8.200	660,000	5,150,748	7.8042	150.8	149.2	150.8	148.2	160.0	33,835	152.23	-5.62%
2016-03-18	0	8.190	8.140	8.200	8.140	8.570	4,344,000	35,895,280	8.2632	159.8	158.8	160.0	158.8	167.2	222,699	161.18	-2.96%
2016-03-17	0	8.440	8.240	8.440	8.200	8.500	400,000	3,353,860	8.3847	164.6	160.7	164.6	160.0	165.8	20,506	163.55	-1.29%
2016-03-16	0	8.550	8.360	8.560	8.080	8.670	848,000	7,232,340	8.5287	166.8	163.1	167.0	157.6	169.1	43,473	166.36	-1.50%
2016-03-15	0	8.680	8.550	8.680	8.440	8.710	374,000	3,206,260	8.5729	169.3	166.8	169.3	164.6	169.9	19,173	167.22	0.23%
2016-03-14	0	8.660	8.580	8.660	8.500	8.750	194,000	1,677,940	8.6492	168.9	167.4	168.9	165.8	170.7	9,946	168.71	0.00%
2016-03-11	0	8.660	8.630	8.660	8.550	8.900	386,000	3,375,280	8.7442	168.9	168.3	168.9	166.8	173.6	19,789	170.57	-1.37%
2016-03-10	0	8.780	8.680	8.790	8.550	9.000	534,000	4,704,340	8.8096	171.3	169.3	171.5	166.8	175.6	27,376	171.84	-0.23%
2016-03-09	0	8.800	8.640	8.800	8.550	8.810	320,000	2,793,010	8.7282	171.7	168.5	171.7	166.8	171.8	16,405	170.25	-0.11%
2016-03-08	0	8.810	8.680	8.810	8.650	9.300	1,058,000	9,392,470	8.8776	171.8	169.3	171.8	168.7	181.4	54,239	173.17	-3.40%
2016-03-07	0	9.120	9.040	9.130	8.890	9.790	450,000	4,159,210	9.2427	177.9	176.3	178.1	173.4	191.0	23,070	180.29	-5.79%
2016-03-04	0	9.680	9.630	9.670	8.800	9.780	1,952,000	18,410,460	9.4316	188.8	187.8	188.6	171.7	190.8	100,071	183.97	7.20%
2016-03-03	0	9.030	8.990	9.050	8.430	9.050	1,412,000	12,320,400	8.7255	176.1	175.4	176.5	164.4	176.5	72,387	170.20	6.74%
2016-03-02	0	8.460	8.340	8.490	8.300	8.500	160,000	1,350,200	8.4388	165.0	162.7	165.6	161.9	165.8	8,203	164.61	-0.35%
2016-03-01	0	8.490	8.400	8.500	8.380	8.680	300,000	2,551,360	8.5045	165.6	163.9	165.8	163.5	169.3	15,380	165.89	1.07%
2016-02-29	0	8.400	8.270	8.400	8.270	8.600	314,000	2,635,600	8.3936	163.9	161.3	163.9	161.3	167.8	16,097	163.73	1.94%
2016-02-26	0	8.240	8.200	8.440	7.900	8.600	246,000	2,045,600	8.3154	160.7	160.0	164.6	154.1	167.8	12,611	162.20	3.00%
2016-02-25	0	8.000	7.710	8.100	8.000	8.100	154,000	1,244,280	8.0797	156.0	150.4	158.0	156.0	158.0	7,895	157.60	-1.23%
2016-02-24	0	8.100	8.100	8.200	8.100	8.200	124,000	1,015,240	8.1874	158.0	158.0	160.0	158.0	160.0	6,357	159.71	-1.22%
2016-02-23	0	8.200	8.180	8.380	8.140	8.320	68,000	559,800	8.2324	160.0	159.6	163.5	158.8	162.3	3,486	160.58	0.24%
2016-02-22	0	8.180	8.100	8.180	8.100	8.200	22,000	179,960	8.1800	159.6	158.0	159.6	158.0	160.0	1,128	159.56	-0.24%
2016-02-19	0	8.200	8.150	8.380	7.980	8.420	46,000	380,960	8.2817	160.0	159.0	163.5	155.7	164.2	2,358	161.55	-3.19%
2016-02-18	0	8.470	8.370	8.490	8.340	8.500	40,000	338,800	8.4700	165.2	163.3	165.6	162.7	165.8	2,051	165.22	-0.35%
2016-02-17	0	8.500	8.400	8.580	7.600	8.580	116,000	973,040	8.3883	165.8	163.9	167.4	148.2	167.4	5,947	163.62	1.19%
2016-02-16	0	8.400	8.400	8.580	8.400	8.860	238,000	2,018,540	8.4813	163.9	163.9	167.4	163.9	172.8	12,201	165.44	-5.19%
2016-02-15	0	8.860	8.700	8.860	8.660	8.860	18,000	156,760	8.7089	172.8	169.7	172.8	168.9	172.8	923	169.88	0.45%
2016-02-12	0	8.820	8.660	8.840	8.600	8.820	46,000	400,520	8.7070	172.0	168.9	172.4	167.8	172.0	2,358	169.84	0.23%
2016-02-11	0	8.800	8.700	8.800	8.560	9.410	630,000	5,590,420	8.8737	171.7	169.7	171.7	167.0	183.6	32,297	173.09	-11.11%
2016-02-05	0	9.900	9.800	9.900	8.700	10.00	1,838,000	17,886,300	9.7314	193.1	191.2	193.1	169.7	195.1	94,227	189.82	13.40%
2016-02-04	0	8.730	8.500	8.730	8.550	8.750	154,000	1,331,620	8.6469	170.3	165.8	170.3	166.8	170.7	7,895	168.67	-1.69%
2016-02-03	0	8.880	8.560	8.880	8.600	8.990	62,000	549,540	8.8635	173.2	167.0	173.2	167.8	175.4	3,178	172.89	-0.22%
2016-02-02	0	8.900	8.710	9.000	8.680	9.200	86,000	776,400	9.0279	173.6	169.9	175.6	169.3	179.5	4,409	176.10	3.25%
2016-02-01	0	8.620	8.620	9.000	8.620	9.050	38,000	339,920	8.9453	168.1	168.1	175.6	168.1	176.5	1,948	174.49	-4.22%
2016-01-29	0	9.000	8.990	9.090	8.750	9.100	162,000	1,459,500	9.0093	175.6	175.4	177.3	170.7	177.5	8,305	175.74	-1.10%
2016-01-28	0	9.100	9.010	9.100	8.940	9.500	266,000	2,417,240	9.0874	177.5	175.8	177.5	174.4	185.3	13,637	177.26	-4.21%
2016-01-27	0	9.500	9.550	9.600	9.050	9.700	546,000	5,104,520	9.3489	185.3	186.3	187.3	176.5	189.2	27,991	182.36	1.82%
2016-01-26	0	9.330	9.500	9.550	8.740	9.480	680,000	6,103,820	8.9762	182.0	185.3	186.3	170.5	184.9	34,861	175.09	-0.74%
2016-01-25	0	9.400	9.300	9.400	9.200	10.28	12,322,000	123,105,880	9.9907	183.4	181.4	183.4	179.5	200.5	631,697	194.88	0.11%
2016-01-22	0	9.390	9.310	9.400	7.690	9.500	2,428,000	21,229,460	8.7436	183.2	181.6	183.4	150.0	185.3	124,473	170.55	17.52%
2016-01-21	0	7.990	7.990	8.030	7.560	8.800	1,288,000	10,635,520	8.2574	155.9	155.9	156.6	147.5	171.7	66,030	161.07	5.83%
2016-01-20	0	7.550	7.550	7.800	7.200	7.890	270,000	2,039,520	7.5538	147.3	147.3	152.1	140.4	153.9	13,842	147.35	-5.51%
2016-01-19	0	7.990	7.910	8.000	7.600	8.000	162,000	1,277,140	7.8836	155.9	154.3	156.0	148.2	156.0	8,305	153.78	5.27%
2016-01-18	0	7.590	7.580	7.640	7.060	8.050	308,000	2,378,520	7.7225	148.1	147.9	149.0	137.7	157.0	15,790	150.64	5.12%
2016-01-15	0	7.220	7.220	7.380	7.000	7.600	310,000	2,255,360	7.2754	140.8	140.8	144.0	136.5	148.2	15,892	141.91	-2.56%
2016-01-14	0	7.410	7.410	7.590	6.960	7.410	334,000	2,413,860	7.2271	144.5	144.5	148.1	135.8	144.5	17,123	140.97	-0.13%
2016-01-13	0	7.420	7.330	7.590	7.350	8.090	558,000	4,274,480	7.6604	144.7	143.0	148.1	143.4	157.8	28,606	149.42	-6.08%
2016-01-12	0	7.900	7.900	8.000	7.900	8.300	170,000	1,374,900	8.0876	154.1	154.1	156.0	154.1	161.9	8,715	157.76	-2.83%
2016-01-11	0	8.130	8.110	8.190	7.910	8.800	544,000	4,458,920	8.1965	158.6	158.2	159.8	154.3	171.7	27,889	159.88	-9.67%
2016-01-08	0	9.000	8.340	9.000	7.850	9.000	784,000	6,564,000	8.3724	175.6	162.7	175.6	153.1	175.6	40,192	163.31	7.14%
2016-01-07	0	8.400	8.250	8.480	8.320	9.000	482,000	4,137,030	8.5830	163.9	160.9	165.4	162.3	175.6	24,710	167.42	-6.67%
2016-01-06	0	9.000	9.000	9.190	9.000	9.400	474,000	4,364,460	9.2077	175.6	175.6	179.3	175.6	183.4	24,300	179.61	-4.26%
2016-01-05	0	9.400	9.200	9.400	8.950	9.800	1,328,000	12,374,620	9.3182	183.4	179.5	183.4	174.6	191.2	68,081	181.76	-5.05%
2016-01-04	0	9.900	9.820	9.900	9.620	10.00	874,000	8,586,600	9.8245	193.1	191.6	193.1	187.6	195.1	44,806	191.64	-0.50%
2015-12-31	0	9.950	9.760	9.950	9.650	10.36	430,000	4,263,960	9.9162	194.1	190.4	194.1	188.2	202.1	22,044	193.43	-2.26%
2015-12-30	0	10.18	10.10	10.18	9.500	11.84	7,217,140	77,064,144	10.678	198.6	197.0	198.6	185.3	231.0	369,993	208.29	-7.45%
2015-12-29	0	11.00	10.90	10.98	6.700	11.20	40,824,000	382,367,880	9.3663	214.6	212.6	214.2	130.7	218.5	2,092,876	182.70	64.18%
2015-12-28	0	6.700	6.660	6.710	6.620	6.810	568,000	3,803,520	6.6963	130.7	129.9	130.9	129.1	132.8	29,119	130.62	-0.89%
2015-12-24	0	6.760	6.750	6.880	6.600	6.940	650,000	4,369,820	6.7228	131.9	131.7	134.2	128.7	135.4	33,323	131.14	-2.03%
2015-12-23	0	6.900	6.890	6.930	6.860	7.010	456,000	3,168,640	6.9488	134.6	134.4	135.2	133.8	136.7	23,377	135.54	-1.43%
2015-12-22	0	7.000	7.000	7.020	6.810	7.190	418,000	2,929,360	7.0080	136.5	136.5	136.9	132.8	140.2	21,429	136.70	1.60%
2015-12-21	0	6.890	6.870	6.890	6.800	7.150	206,000	1,426,120	6.9229	134.4	134.0	134.4	132.6	139.5	10,561	135.04	-3.23%
2015-12-18	0	7.120	7.120	7.190	6.300	7.200	2,152,000	14,369,700	6.6774	138.9	138.9	140.2	122.9	140.4	110,324	130.25	8.37%
2015-12-17	0	6.570	6.560	6.630	6.310	7.330	3,218,000	21,737,880	6.7551	128.2	128.0	129.3	123.1	143.0	164,973	131.77	-7.98%
2015-12-16	0	7.140	7.140	7.150	6.830	7.320	1,584,000	11,228,840	7.0889	139.3	139.3	139.5	133.2	142.8	81,205	138.28	3.48%
2015-12-15	0	6.900	6.800	6.940	6.660	7.380	2,070,000	14,360,600	6.9375	134.6	132.6	135.4	129.9	144.0	106,120	135.32	-3.50%
2015-12-14	0	7.150	7.150	7.190	6.700	7.340	1,830,000	12,957,000	7.0803	139.5	139.5	140.2	130.7	143.2	93,816	138.11	4.99%
2015-12-11	0	6.810	6.810	6.880	6.650	8.100	4,668,000	34,374,900	7.3639	132.8	132.8	134.2	129.7	158.0	239,309	143.64	-14.98%
2015-12-10	0	8.010	8.010	8.030	7.300	8.040	3,530,000	27,821,300	7.8814	156.2	156.2	156.6	142.4	156.8	180,968	153.74	0.75%
2015-12-09	0	7.950	7.950	7.960	6.540	7.960	16,136,000	120,587,380	7.4732	155.1	155.1	155.3	127.6	155.3	827,225	145.77	16.57%
2015-12-08	0	6.820	6.830	6.850	6.410	6.920	2,260,000	15,280,260	6.7612	133.0	133.2	133.6	125.0	135.0	115,861	131.88	2.40%
2015-12-07	0	6.660	6.560	6.650	6.300	7.000	2,004,000	13,476,800	6.7250	129.9	128.0	129.7	122.9	136.5	102,737	131.18	-0.15%
2015-12-04	0	6.670	6.600	6.660	5.370	6.950	11,180,000	71,200,820	6.3686	130.1	128.7	129.9	104.7	135.6	573,152	124.23	16.20%
2015-12-03	0	5.740	5.720	5.800	4.490	5.790	5,666,000	28,763,720	5.0765	112.0	111.6	113.1	87.58	112.9	290,472	99.024	27.56%
2015-12-02	0	4.500	4.410	4.500	4.160	4.700	6,158,000	27,268,700	4.4282	87.78	86.02	87.78	81.15	91.68	315,695	86.377	-0.66%
2015-12-01	0	4.530	4.530	4.580	4.050	5.550	21,746,000	98,024,160	4.5077	88.36	88.36	89.34	79.00	108.3	1,114,827	87.928	-17.03%
2015-11-30	0	5.460	5.460	5.500	4.870	5.540	7,591,700	40,243,740	5.3010	106.5	106.5	107.3	95.00	108.1	389,195	103.40	11.89%
2015-11-27	0	4.880	4.870	4.880	4.710	4.950	2,690,000	13,104,460	4.8715	95.19	95.00	95.19	91.87	96.56	137,905	95.025	0.41%
2015-11-26	0	4.860	4.820	4.860	4.740	5.000	4,516,000	22,085,620	4.8905	94.80	94.02	94.80	92.46	97.53	231,516	95.395	3.85%
2015-11-25	0	4.680	4.690	4.720	4.330	4.810	4,605,700	21,094,565	4.5801	91.29	91.48	92.07	84.46	93.82	236,115	89.340	1.74%
2015-11-24	0	4.600	4.580	4.590	3.900	4.610	11,704,000	49,512,980	4.2304	89.73	89.34	89.53	76.07	89.92	600,015	82.520	18.25%
2015-11-23	0	3.890	3.860	3.900	3.410	3.900	5,034,000	18,769,840	3.7286	75.88	75.29	76.07	66.52	76.07	258,072	72.731	11.14%
2015-11-20	0	3.500	3.500	3.530	3.330	3.570	3,018,000	10,548,140	3.4951	68.27	68.27	68.86	64.96	69.64	154,720	68.176	3.24%
2015-11-19	0	3.390	3.370	3.380	3.090	3.480	2,994,000	10,022,640	3.3476	66.13	65.74	65.93	60.27	67.88	153,490	65.298	10.42%
2015-11-18	0	3.070	3.060	3.130	2.970	3.150	1,042,000	3,192,780	3.0641	59.88	59.69	61.05	57.93	61.44	53,419	59.769	0.99%
2015-11-17	0	3.040	3.020	3.040	2.940	3.060	2,114,000	6,327,220	2.9930	59.30	58.91	59.30	57.35	59.69	108,376	58.382	2.01%
2015-11-16	0	2.980	2.970	2.980	2.940	3.120	1,636,000	4,944,000	3.0220	58.13	57.93	58.13	57.35	60.86	83,871	58.948	-0.67%
2015-11-13	0	3.000	2.960	3.000	2.870	3.060	2,202,000	6,476,120	2.9410	58.52	57.74	58.52	55.98	59.69	112,887	57.368	0.67%
2015-11-12	0	2.980	2.960	2.980	2.900	3.040	1,100,000	3,276,500	2.9786	58.13	57.74	58.13	56.57	59.30	56,392	58.102	3.11%
2015-11-11	0	2.890	2.880	2.920	2.870	3.250	2,784,000	8,338,320	2.9951	56.37	56.18	56.96	55.98	63.40	142,724	58.423	-5.56%
2015-11-10	0	3.060	3.040	3.060	2.820	3.500	18,800,000	61,022,380	3.2459	59.69	59.30	59.69	55.01	68.27	963,797	63.315	0.66%
2015-11-09	1	-	-	-	-	-	0	0	-	59.30	-	-	-	-	0	-	0.00%
2015-11-06	0	3.040	3.030	3.040	2.640	3.070	10,364,000	30,012,640	2.8959	59.30	59.10	59.30	51.50	59.88	531,319	56.487	16.03%
2015-11-05	0	2.620	2.620	2.630	2.180	2.620	8,590,000	20,903,780	2.4335	51.11	51.11	51.30	42.52	51.11	440,373	47.468	21.30%
2015-11-04	0	2.160	2.150	2.160	2.150	2.350	5,814,000	13,070,400	2.2481	42.13	41.94	42.13	41.94	45.84	298,059	43.852	-2.26%
2015-11-03	0	2.210	2.210	2.220	2.030	2.240	9,840,000	21,058,280	2.1401	43.11	43.11	43.30	39.60	43.69	504,456	41.745	8.33%
2015-11-02	0	2.040	2.030	2.040	2.030	2.040	3,428,000	6,981,740	2.0367	39.79	39.60	39.79	39.60	39.79	175,739	39.728	0.00%
2015-10-30	0	2.040	2.030	2.040	2.030	2.050	6,242,000	12,726,960	2.0389	39.79	39.60	39.79	39.60	39.99	320,001	39.772	0.00%
2015-10-29	0	2.040	2.030	2.040	2.030	2.040	2,282,000	4,649,780	2.0376	39.79	39.60	39.79	39.60	39.79	116,989	39.746	0.00%
2015-10-28	0	2.040	2.030	2.040	2.030	2.040	1,312,812	2,670,376	2.0341	39.79	39.60	39.79	39.60	39.79	67,302	39.677	0.00%
2015-10-27	0	2.040	2.030	2.040	2.030	2.040	2,590,000	5,278,580	2.0381	39.79	39.60	39.79	39.60	39.79	132,778	39.755	-0.49%
2015-10-26	0	2.050	2.040	2.050	2.040	2.050	1,034,000	2,115,460	2.0459	39.99	39.79	39.99	39.79	39.99	53,009	39.908	0.00%
2015-10-23	0	2.050	2.040	2.050	2.040	2.050	1,100,000	2,249,080	2.0446	39.99	39.79	39.99	39.79	39.99	56,392	39.883	0.00%
2015-10-22	0	2.050	2.040	2.050	2.030	2.050	2,778,000	5,658,760	2.0370	39.99	39.79	39.99	39.60	39.99	142,416	39.734	0.00%
2015-10-20	0	2.050	2.040	2.050	2.040	2.060	3,868,000	7,916,600	2.0467	39.99	39.79	39.99	39.79	40.18	198,296	39.923	0.49%
2015-10-19	0	2.040	2.030	2.040	2.030	2.050	1,260,000	2,567,780	2.0379	39.79	39.60	39.79	39.60	39.99	64,595	39.752	-0.97%
2015-10-16	0	2.060	2.050	2.060	2.040	2.070	644,000	1,324,800	2.0571	40.18	39.99	40.18	39.79	40.38	33,015	40.127	-0.96%
2015-10-15	0	2.080	2.050	2.080	2.030	2.080	1,534,000	3,143,320	2.0491	40.57	39.99	40.57	39.60	40.57	78,642	39.970	2.97%
2015-10-14	0	2.020	2.020	2.030	2.020	2.030	512,000	1,038,340	2.0280	39.40	39.40	39.60	39.40	39.60	26,248	39.559	-0.98%
2015-10-13	0	2.040	2.040	2.050	2.020	2.040	44,000	89,420	2.0323	39.79	39.79	39.99	39.40	39.79	2,256	39.642	0.49%
2015-10-12	0	2.030	2.020	2.040	2.020	2.050	2,484,000	5,051,120	2.0335	39.60	39.40	39.79	39.40	39.99	127,344	39.665	-0.98%
2015-10-09	0	2.050	2.030	2.050	2.030	2.050	916,000	1,868,700	2.0401	39.99	39.60	39.99	39.60	39.99	46,959	39.794	0.49%
2015-10-08	0	2.040	2.030	2.040	2.030	2.070	2,330,000	4,763,520	2.0444	39.79	39.60	39.79	39.60	40.38	119,449	39.879	0.99%
2015-10-07	0	2.020	2.020	2.040	2.020	2.040	888,000	1,804,620	2.0322	39.40	39.40	39.79	39.40	39.79	45,524	39.641	-0.49%
2015-10-06	0	2.030	2.030	2.040	2.030	2.060	244,000	497,860	2.0404	39.60	39.60	39.79	39.60	40.18	12,509	39.801	-0.98%
2015-10-05	0	2.050	2.040	2.060	2.040	2.080	800,000	1,652,460	2.0656	39.99	39.79	40.18	39.79	40.57	41,013	40.291	0.99%
2015-10-02	0	2.030	2.030	2.050	2.000	2.080	2,252,000	4,605,940	2.0453	39.60	39.60	39.99	39.01	40.57	115,451	39.895	2.01%
2015-09-30	0	1.990	1.980	2.000	1.970	2.000	106,000	208,960	1.9713	38.82	38.62	39.01	38.43	39.01	5,434	38.453	0.00%
2015-09-29	0	1.990	1.960	1.990	1.950	2.020	1,008,150	1,977,440	1.9615	38.82	38.23	38.82	38.04	39.40	51,684	38.260	0.51%
2015-09-25	0	1.980	1.940	1.980	1.930	1.980	554,000	1,078,780	1.9473	38.62	37.84	38.62	37.65	38.62	28,401	37.984	0.51%
2015-09-24	0	1.970	1.960	1.970	1.970	1.990	440,000	868,060	1.9729	38.43	38.23	38.43	38.43	38.82	22,557	38.483	0.51%
2015-09-23	0	1.960	1.950	1.960	1.940	1.970	618,000	1,209,220	1.9567	38.23	38.04	38.23	37.84	38.43	31,682	38.167	0.00%
2015-09-22	0	1.960	1.940	1.960	1.920	1.960	390,000	755,960	1.9384	38.23	37.84	38.23	37.45	38.23	19,994	37.810	1.55%
2015-09-21	0	1.930	1.930	1.950	1.930	1.970	74,000	142,900	1.9311	37.65	37.65	38.04	37.65	38.43	3,794	37.668	0.00%
2015-09-18	0	1.930	1.930	1.940	1.920	1.930	74,000	142,640	1.9276	37.65	37.65	37.84	37.45	37.65	3,794	37.599	0.00%
2015-09-17	0	1.930	1.910	1.940	1.930	1.970	74,000	143,480	1.9389	37.65	37.26	37.84	37.65	38.43	3,794	37.821	-0.52%
2015-09-16	0	1.940	1.940	1.950	1.930	1.950	84,000	162,800	1.9381	37.84	37.84	38.04	37.65	38.04	4,306	37.805	-0.51%
2015-09-15	0	1.950	1.950	1.960	1.910	1.980	1,014,000	1,984,500	1.9571	38.04	38.04	38.23	37.26	38.62	51,984	38.176	2.09%
2015-09-14	0	1.910	1.890	1.910	1.870	1.930	178,000	338,820	1.9035	37.26	36.87	37.26	36.48	37.65	9,125	37.130	-0.52%
2015-09-11	0	1.920	1.910	1.940	1.910	1.940	120,000	230,240	1.9187	37.45	37.26	37.84	37.26	37.84	6,152	37.426	1.05%
2015-09-10	0	1.900	1.890	1.900	1.890	1.920	84,000	160,180	1.9069	37.06	36.87	37.06	36.87	37.45	4,306	37.196	-0.52%
2015-09-09	0	1.910	1.900	1.910	1.870	1.950	502,000	961,420	1.9152	37.26	37.06	37.26	36.48	38.04	25,735	37.358	2.69%
2015-09-08	0	1.860	1.830	1.860	1.820	1.860	108,000	198,780	1.8406	36.28	35.70	36.28	35.50	36.28	5,537	35.902	1.09%
2015-09-07	0	1.840	1.840	1.850	1.840	1.880	158,000	295,400	1.8696	35.89	35.89	36.09	35.89	36.67	8,100	36.469	0.00%
2015-09-04	0	1.840	1.840	1.870	1.820	1.880	264,000	492,580	1.8658	35.89	35.89	36.48	35.50	36.67	13,534	36.395	0.00%
2015-09-02	0	1.840	1.820	1.850	1.800	1.860	100,000	183,940	1.8394	35.89	35.50	36.09	35.11	36.28	5,127	35.880	2.79%
2015-09-01	0	1.790	1.770	1.790	1.770	1.820	252,000	451,860	1.7931	34.92	34.53	34.92	34.53	35.50	12,919	34.976	-4.28%
2015-08-31	0	1.870	1.800	1.870	1.750	1.940	378,000	696,640	1.8430	36.48	35.11	36.48	34.14	37.84	19,378	35.949	-0.53%
2015-08-28	0	1.880	1.880	1.930	1.850	1.930	432,000	819,460	1.8969	36.67	36.67	37.65	36.09	37.65	22,147	37.001	-0.53%
2015-08-27	0	1.890	1.890	1.900	1.850	1.900	724,000	1,358,980	1.8770	36.87	36.87	37.06	36.09	37.06	37,116	36.614	2.16%
2015-08-26	0	1.850	1.830	1.870	1.840	1.900	764,000	1,426,100	1.8666	36.09	35.70	36.48	35.89	37.06	39,167	36.411	0.00%
2015-08-25	0	1.850	1.830	1.850	1.710	1.900	2,462,000	4,510,560	1.8321	36.09	35.70	36.09	33.36	37.06	126,216	35.737	5.71%
2015-08-24	0	1.750	1.750	1.790	1.750	1.860	3,616,000	6,524,400	1.8043	34.14	34.14	34.92	34.14	36.28	185,377	35.195	-8.38%
2015-08-21	0	1.910	1.910	1.920	1.850	1.940	2,206,000	4,196,340	1.9022	37.26	37.26	37.45	36.09	37.84	113,092	37.105	0.53%
2015-08-20	0	1.900	1.890	1.920	1.830	1.920	5,408,000	10,108,900	1.8692	37.06	36.87	37.45	35.70	37.45	277,246	36.462	-1.55%
2015-08-19	0	1.930	1.930	1.950	1.930	2.000	4,490,000	8,802,840	1.9605	37.65	37.65	38.04	37.65	39.01	230,184	38.243	-3.50%
2015-08-18	0	2.000	2.000	2.040	1.990	2.050	4,040,000	8,145,100	2.0161	39.01	39.01	39.79	38.82	39.99	207,114	39.327	-2.44%
2015-08-17	0	2.050	2.040	2.050	2.040	2.120	3,098,000	6,419,560	2.0722	39.99	39.79	39.99	39.79	41.35	158,822	40.420	-5.09%
2015-08-14	0	2.160	2.150	2.160	2.140	2.250	1,158,000	2,513,620	2.1707	42.13	41.94	42.13	41.74	43.89	59,366	42.341	-3.14%
2015-08-13	0	2.230	2.220	2.260	2.050	2.270	3,596,000	7,790,060	2.1663	43.50	43.30	44.08	39.99	44.28	184,352	42.256	4.21%
2015-08-12	0	2.140	2.130	2.150	2.100	2.310	12,044,821	26,506,545	2.2007	41.74	41.55	41.94	40.96	45.06	617,488	42.926	-32.17%
2015-08-11	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-08-10	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-08-07	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-08-04	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-08-03	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-31	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-30	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-29	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-28	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-27	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-24	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-23	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-22	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-21	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-20	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-17	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-16	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-15	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-14	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-13	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-10	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-09	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-07	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-06	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-03	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-07-02	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-30	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-29	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-26	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-25	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-24	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	61.54	-	-	-	-	0	-	0.00%
2015-05-21	0	3.170	3.120	3.170	3.080	3.270	2,650,000	8,286,120	3.1268	61.54	60.57	61.54	59.79	63.48	136,500	60.704	-1.25%
2015-05-20	0	3.210	3.150	3.210	2.920	3.230	2,920,000	9,106,460	3.1187	62.32	61.15	62.32	56.69	62.71	150,408	60.545	9.18%
2015-05-19	0	2.940	2.930	2.980	2.780	3.090	2,200,000	6,432,960	2.9241	57.08	56.88	57.85	53.97	59.99	113,321	56.768	3.52%
2015-05-18	0	2.840	2.820	2.860	2.750	2.910	1,276,000	3,649,840	2.8604	55.14	54.75	55.52	53.39	56.49	65,726	55.531	-2.07%
2015-05-15	0	2.900	2.890	2.940	2.850	3.040	1,864,000	5,466,600	2.9327	56.30	56.11	57.08	55.33	59.02	96,014	56.936	-5.84%
2015-05-14	0	3.080	3.050	3.080	2.950	3.100	1,358,000	4,114,980	3.0302	59.79	59.21	59.79	57.27	60.18	69,950	58.827	0.00%
2015-05-13	0	3.080	3.040	3.080	2.860	3.200	1,386,000	4,205,080	3.0340	59.79	59.02	59.79	55.52	62.12	71,392	58.901	0.65%
2015-05-12	0	3.060	3.050	3.070	2.700	3.280	5,482,000	16,685,460	3.0437	59.41	59.21	59.60	52.42	63.68	282,375	59.090	10.47%
2015-05-11	0	2.770	2.700	2.770	2.530	2.880	5,836,000	16,047,920	2.7498	53.78	52.42	53.78	49.12	55.91	300,610	53.385	8.20%
2015-05-08	0	2.560	2.520	2.560	2.480	2.680	2,542,000	6,484,820	2.5511	49.70	48.92	49.70	48.15	52.03	130,937	49.526	7.11%
2015-05-07	0	2.390	2.380	2.390	2.360	2.570	2,750,000	6,772,200	2.4626	46.40	46.21	46.40	45.82	49.89	141,651	47.809	-4.40%
2015-05-06	0	2.500	2.500	2.530	2.440	2.650	2,379,700	6,090,715	2.5594	48.53	48.53	49.12	47.37	51.45	122,577	49.689	-0.40%
2015-05-05	0	2.510	2.500	2.520	2.410	2.720	5,334,000	13,527,900	2.5362	48.73	48.53	48.92	46.79	52.81	274,752	49.237	-5.64%
2015-05-04	0	2.660	2.660	2.690	2.400	2.850	9,299,000	24,628,020	2.6485	51.64	51.64	52.22	46.59	55.33	478,987	51.417	0.38%
2015-04-30	0	2.650	2.620	2.650	2.250	2.770	9,406,000	23,539,820	2.5026	51.45	50.86	51.45	43.68	53.78	484,499	48.586	16.23%
2015-04-29	0	2.280	2.250	2.290	2.200	2.360	5,056,000	11,520,380	2.2786	44.26	43.68	44.46	42.71	45.82	260,432	44.236	5.56%
2015-04-28	0	2.160	2.160	2.180	2.050	2.580	17,415,700	38,688,936	2.2215	41.93	41.93	42.32	39.80	50.09	897,075	43.128	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	41.93	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	41.93	-	-	-	-	0	-	0.00%
2015-04-23	1	2.160	2.100	2.170	1.850	2.200	6,568,000	13,700,940	2.0860	41.93	40.77	42.13	35.92	42.71	338,315	40.498	19.34%
2015-04-22	0	1.810	1.790	1.810	1.660	1.890	9,694,000	17,340,140	1.7887	35.14	34.75	35.14	32.23	36.69	499,334	34.727	3.43%
2015-04-21	0	1.750	1.710	1.750	1.670	1.780	3,912,000	6,752,340	1.7261	33.97	33.20	33.97	32.42	34.56	201,505	33.509	3.55%
2015-04-20	0	1.690	1.670	1.690	1.590	1.820	7,298,000	12,535,700	1.7177	32.81	32.42	32.81	30.87	35.33	375,917	33.347	2.42%
2015-04-17	0	1.650	1.640	1.660	1.550	1.730	9,376,000	15,430,300	1.6457	32.03	31.84	32.23	30.09	33.59	482,954	31.950	7.84%
2015-04-16	0	1.530	1.490	1.500	1.250	1.730	27,457,000	41,351,750	1.5061	29.70	28.93	29.12	24.27	33.59	1,414,298	29.238	19.53%
2015-04-15	0	1.280	1.280	1.290	1.110	1.480	28,600,000	37,121,460	1.2980	24.85	24.85	25.04	21.55	28.73	1,473,173	25.198	1.59%
2015-04-14	0	1.260	1.230	1.260	0.740	1.300	54,236,000	55,704,220	1.0271	24.46	23.88	24.46	14.37	25.24	2,793,672	19.939	72.60%
2015-04-13	0	0.730	0.720	0.730	0.670	0.730	3,050,000	2,139,940	0.7016	14.17	13.98	14.17	13.01	14.17	157,104	13.621	5.80%
2015-04-10	0	0.690	0.690	0.700	0.690	0.700	716,000	500,080	0.6984	13.40	13.40	13.59	13.40	13.59	36,881	13.559	-1.43%
2015-04-09	0	0.700	0.700	0.710	0.670	0.700	1,386,000	968,580	0.6988	13.59	13.59	13.78	13.01	13.59	71,392	13.567	1.45%
2015-04-08	0	0.690	0.690	0.700	0.680	0.710	688,000	475,200	0.6907	13.40	13.40	13.59	13.20	13.78	35,439	13.409	-1.43%
2015-04-02	0	0.700	0.700	0.710	0.690	0.720	294,000	205,340	0.6984	13.59	13.59	13.78	13.40	13.98	15,144	13.559	0.00%
2015-04-01	0	0.700	0.700	0.730	0.690	0.700	96,000	67,160	0.6996	13.59	13.59	14.17	13.40	13.59	4,945	13.582	0.00%
2015-03-31	0	0.700	0.690	0.720	0.700	0.710	68,000	47,800	0.7029	13.59	13.40	13.98	13.59	13.78	3,503	13.647	0.00%
2015-03-30	0	0.700	0.690	0.730	0.700	0.730	288,000	205,540	0.7137	13.59	13.40	14.17	13.59	14.17	14,835	13.855	-6.67%
2015-03-27	0	0.750	0.730	0.760	0.730	0.750	166,000	124,160	0.7480	14.56	14.17	14.75	14.17	14.56	8,551	14.521	-1.32%
2015-03-26	0	0.760	0.730	0.760	0.730	0.780	828,000	622,740	0.7521	14.75	14.17	14.75	14.17	15.14	42,650	14.601	4.11%
2015-03-25	0	0.730	0.720	0.730	0.710	0.750	750,000	554,820	0.7398	14.17	13.98	14.17	13.78	14.56	38,632	14.362	0.00%
2015-03-24	0	0.730	0.720	0.730	0.720	0.750	214,000	154,760	0.7232	14.17	13.98	14.17	13.98	14.56	11,023	14.040	1.39%
2015-03-23	0	0.720	0.710	0.720	0.710	0.740	658,000	480,180	0.7298	13.98	13.78	13.98	13.78	14.37	33,893	14.167	1.41%
2015-03-20	0	0.710	0.710	0.740	0.710	0.710	10,000	7,100	0.7100	13.78	13.78	14.37	13.78	13.78	515	13.784	-1.39%
2015-03-19	0	0.720	0.720	0.730	0.700	0.750	1,162,000	851,100	0.7324	13.98	13.98	14.17	13.59	14.56	59,854	14.220	1.41%
2015-03-18	0	0.710	0.710	0.720	0.700	0.720	786,000	559,520	0.7119	13.78	13.78	13.98	13.59	13.98	40,487	13.820	1.43%
2015-03-17	0	0.700	0.700	0.720	0.700	0.740	1,962,000	1,428,040	0.7278	13.59	13.59	13.98	13.59	14.37	101,062	14.130	0.00%
2015-03-16	0	0.700	0.690	0.710	-	-	0	0	-	13.59	13.40	13.78	-	-	0	-	0.00%
2015-03-13	0	0.700	0.700	0.710	0.700	0.730	444,000	320,200	0.7212	13.59	13.59	13.78	13.59	14.17	22,870	14.001	-1.41%
2015-03-12	0	0.710	0.700	0.720	0.710	0.730	728,000	529,140	0.7268	13.78	13.59	13.98	13.78	14.17	37,499	14.111	0.00%
2015-03-11	0	0.710	0.710	0.730	0.700	0.730	1,302,000	938,220	0.7206	13.78	13.78	14.17	13.59	14.17	67,065	13.990	2.90%
2015-03-10	0	0.690	0.690	0.730	0.690	0.700	54,000	37,300	0.6907	13.40	13.40	14.17	13.40	13.59	2,782	13.410	-1.43%
2015-03-09	0	0.700	0.700	0.710	0.700	0.710	504,000	357,780	0.7099	13.59	13.59	13.78	13.59	13.78	25,961	13.782	-1.41%
2015-03-06	0	0.710	0.700	0.710	0.700	0.730	194,000	139,120	0.7171	13.78	13.59	13.78	13.59	14.17	9,993	13.922	2.90%
2015-03-05	0	0.690	0.690	0.710	0.670	0.700	86,000	58,800	0.6837	13.40	13.40	13.78	13.01	13.59	4,430	13.274	-4.17%
2015-03-04	0	0.720	0.670	0.730	0.680	0.730	300,000	215,740	0.7191	13.98	13.01	14.17	13.20	14.17	15,453	13.961	2.86%
2015-03-03	0	0.700	0.700	0.710	0.690	0.710	1,478,000	1,041,500	0.7047	13.59	13.59	13.78	13.40	13.78	76,131	13.680	1.45%
2015-03-02	0	0.690	0.660	0.700	-	-	0	0	-	13.40	12.81	13.59	-	-	0	-	0.00%
2015-02-27	0	0.690	0.660	0.700	0.640	0.700	568,000	396,560	0.6982	13.40	12.81	13.59	12.42	13.59	29,257	13.554	0.00%
2015-02-26	0	0.690	0.640	0.690	0.610	0.690	506,000	329,580	0.6513	13.40	12.42	13.40	11.84	13.40	26,064	12.645	4.55%
2015-02-25	0	0.660	0.660	0.720	0.650	0.700	240,000	166,640	0.6943	12.81	12.81	13.98	12.62	13.59	12,362	13.480	0.00%
2015-02-24	0	0.660	0.640	0.680	0.660	0.660	10,000	6,600	0.6600	12.81	12.42	13.20	12.81	12.81	515	12.813	3.13%
2015-02-23	0	0.640	0.640	0.670	0.640	0.680	332,000	224,720	0.6769	12.42	12.42	13.01	12.42	13.20	17,101	13.141	-5.88%
2015-02-18	0	0.680	0.640	0.700	-	-	0	0	-	13.20	12.42	13.59	-	-	0	-	0.00%
2015-02-17	0	0.680	0.640	0.690	0.680	0.680	128,000	87,040	0.6800	13.20	12.42	13.40	13.20	13.20	6,593	13.201	1.49%
2015-02-16	0	0.670	0.640	0.680	0.670	0.670	24,000	16,080	0.6700	13.01	12.42	13.20	13.01	13.01	1,236	13.007	-1.47%
2015-02-13	0	0.680	0.650	0.680	0.630	0.680	322,000	213,240	0.6622	13.20	12.62	13.20	12.23	13.20	16,586	12.857	4.62%
2015-02-12	0	0.650	0.640	0.700	0.630	0.650	100,000	64,600	0.6460	12.62	12.42	13.59	12.23	12.62	5,151	12.541	0.00%
2015-02-11	0	0.650	0.630	0.660	0.630	0.660	1,558,000	1,004,480	0.6447	12.62	12.23	12.81	12.23	12.81	80,252	12.517	-2.99%
2015-02-10	0	0.670	0.640	0.680	-	-	20,000	13,400	0.6700	13.01	12.42	13.20	-	-	1,030	13.007	0.00%
2015-02-09	0	0.670	0.640	0.690	0.670	0.670	38,000	25,460	0.6700	13.01	12.42	13.40	13.01	13.01	1,957	13.007	1.52%
2015-02-06	0	0.660	0.630	0.670	-	-	0	0	-	12.81	12.23	13.01	-	-	0	-	0.00%
2015-02-05	0	0.660	0.640	0.670	0.660	0.660	94,000	62,040	0.6600	12.81	12.42	13.01	12.81	12.81	4,842	12.813	0.00%
2015-02-04	0	0.660	0.630	0.670	-	-	300,000	195,000	0.6500	12.81	12.23	13.01	-	-	15,453	12.619	0.00%
2015-02-03	0	0.660	0.630	0.670	0.660	0.660	50,000	33,000	0.6600	12.81	12.23	13.01	12.81	12.81	2,575	12.813	0.00%
2015-02-02	0	0.660	0.630	0.660	0.620	0.660	220,000	142,900	0.6495	12.81	12.23	12.81	12.04	12.81	11,332	12.610	6.45%
2015-01-30	0	0.620	0.610	0.630	0.610	0.640	266,000	169,940	0.6389	12.04	11.84	12.23	11.84	12.42	13,702	12.403	0.00%
2015-01-29	0	0.620	0.620	0.630	0.610	0.630	224,000	137,860	0.6154	12.04	12.04	12.23	11.84	12.23	11,538	11.948	-1.59%
2015-01-28	0	0.630	0.620	0.640	0.610	0.640	86,000	54,220	0.6305	12.23	12.04	12.42	11.84	12.42	4,430	12.240	1.61%
2015-01-27	0	0.620	0.620	0.630	0.610	0.630	156,000	96,700	0.6199	12.04	12.04	12.23	11.84	12.23	8,035	12.034	0.00%
2015-01-26	0	0.620	0.620	0.640	0.610	0.630	116,000	71,820	0.6191	12.04	12.04	12.42	11.84	12.23	5,975	12.020	-1.59%
2015-01-23	0	0.630	0.620	0.650	0.630	0.630	124,000	78,120	0.6300	12.23	12.04	12.62	12.23	12.23	6,387	12.231	3.28%
2015-01-22	0	0.610	0.610	0.640	0.610	0.620	318,000	195,000	0.6132	11.84	11.84	12.42	11.84	12.04	16,380	11.905	0.00%
2015-01-21	0	0.610	0.610	0.630	0.610	0.640	50,000	31,100	0.6220	11.84	11.84	12.23	11.84	12.42	2,575	12.075	-4.69%
2015-01-20	0	0.640	0.640	0.650	0.630	0.640	64,000	40,860	0.6384	12.42	12.42	12.62	12.23	12.42	3,297	12.395	-1.54%
2015-01-19	0	0.650	0.620	0.650	0.650	0.650	18,000	11,700	0.6500	12.62	12.04	12.62	12.62	12.62	927	12.619	0.00%
2015-01-16	0	0.650	0.640	0.650	0.610	0.650	276,000	175,320	0.6352	12.62	12.42	12.62	11.84	12.62	14,217	12.332	0.00%
2015-01-15	0	0.650	0.640	0.690	-	-	0	0	-	12.62	12.42	13.40	-	-	0	-	0.00%
2015-01-14	0	0.650	0.650	0.680	0.650	0.670	158,000	104,300	0.6601	12.62	12.62	13.20	12.62	13.01	8,139	12.816	-4.41%
2015-01-13	0	0.680	0.660	0.680	0.680	0.680	70,000	47,600	0.6800	13.20	12.81	13.20	13.20	13.20	3,606	13.201	0.00%
2015-01-12	0	0.680	0.680	0.690	0.670	0.700	116,000	79,140	0.6822	13.20	13.20	13.40	13.01	13.59	5,975	13.245	-4.23%
2015-01-09	0	0.710	0.680	0.720	0.680	0.760	2,156,000	1,577,760	0.7318	13.78	13.20	13.98	13.20	14.75	111,055	14.207	4.41%
2015-01-08	0	0.680	0.660	0.680	0.650	0.680	444,000	299,200	0.6739	13.20	12.81	13.20	12.62	13.20	22,870	13.083	6.25%
2015-01-07	0	0.640	0.650	0.670	0.640	0.650	168,000	108,500	0.6458	12.42	12.62	13.01	12.42	12.62	8,654	12.538	-1.54%
2015-01-06	0	0.650	0.670	0.680	0.670	0.670	48,000	32,160	0.6700	12.62	13.01	13.20	13.01	13.01	2,472	13.007	0.00%
2015-01-05	0	0.650	0.650	0.670	0.630	0.650	4,000	2,560	0.6400	12.62	12.62	13.01	12.23	12.62	206	12.425	0.00%
2015-01-02	0	0.650	0.650	0.660	0.630	0.650	178,000	113,460	0.6374	12.62	12.62	12.81	12.23	12.62	9,169	12.375	4.84%
2014-12-31	0	0.620	0.620	0.640	0.620	0.620	20,000	12,400	0.6200	12.04	12.04	12.42	12.04	12.04	1,030	12.037	-4.62%
2014-12-30	0	0.650	0.620	0.670	-	-	0	0	-	12.62	12.04	13.01	-	-	0	-	0.00%
2014-12-29	0	0.650	0.650	0.670	0.650	0.680	146,000	96,360	0.6600	12.62	12.62	13.01	12.62	13.20	7,520	12.813	0.00%
2014-12-24	0	0.650	0.610	0.650	-	-	0	0	-	12.62	11.84	12.62	-	-	0	-	0.00%
2014-12-23	0	0.650	0.620	0.650	-	-	0	0	-	12.62	12.04	12.62	-	-	0	-	0.00%
2014-12-22	0	0.650	0.630	0.650	0.620	0.660	12,000	7,520	0.6267	12.62	12.23	12.62	12.04	12.81	618	12.166	1.56%
2014-12-19	0	0.640	0.630	0.640	0.600	0.650	312,000	194,400	0.6231	12.42	12.23	12.42	11.65	12.62	16,071	12.096	1.59%
2014-12-18	0	0.630	0.630	0.640	0.630	0.630	50,000	31,500	0.6300	12.23	12.23	12.42	12.23	12.23	2,575	12.231	3.28%
2014-12-17	0	0.610	0.600	0.630	0.600	0.630	330,000	203,260	0.6159	11.84	11.65	12.23	11.65	12.23	16,998	11.958	-1.61%
2014-12-16	0	0.620	0.620	0.650	0.620	0.650	172,000	110,080	0.6400	12.04	12.04	12.62	12.04	12.62	8,860	12.425	-1.59%
2014-12-15	0	0.630	0.630	0.670	0.630	0.630	24,000	15,120	0.6300	12.23	12.23	13.01	12.23	12.23	1,236	12.231	-3.08%
2014-12-12	0	0.650	0.650	0.680	0.640	0.640	40,000	25,600	0.6400	12.62	12.62	13.20	12.42	12.42	2,060	12.425	-4.41%
2014-12-11	0	0.680	0.640	0.680	0.620	0.690	26,000	16,680	0.6415	13.20	12.42	13.20	12.04	13.40	1,339	12.455	6.25%
2014-12-10	0	0.640	0.640	0.660	0.630	0.650	176,000	113,760	0.6464	12.42	12.42	12.81	12.23	12.62	9,066	12.548	-3.03%
2014-12-09	0	0.660	0.650	0.660	0.640	0.660	616,000	401,620	0.6520	12.81	12.62	12.81	12.42	12.81	31,730	12.657	-1.49%
2014-12-08	0	0.670	0.660	0.670	0.670	0.680	734,000	496,320	0.6762	13.01	12.81	13.01	13.01	13.20	37,808	13.127	-1.47%
2014-12-05	0	0.680	0.680	0.710	0.680	0.700	170,000	115,900	0.6818	13.20	13.20	13.78	13.20	13.59	8,757	13.236	-4.23%
2014-12-04	0	0.710	0.680	0.710	0.680	0.710	874,000	607,060	0.6946	13.78	13.20	13.78	13.20	13.78	45,019	13.484	4.41%
2014-12-03	0	0.680	0.680	0.690	0.680	0.700	442,000	303,220	0.6860	13.20	13.20	13.40	13.20	13.59	22,767	13.318	-2.86%
2014-12-02	0	0.700	0.700	0.720	0.700	0.710	208,000	146,500	0.7043	13.59	13.59	13.98	13.59	13.78	10,714	13.674	1.45%
2014-12-01	0	0.690	0.680	0.690	0.690	0.720	1,434,000	1,000,700	0.6978	13.40	13.20	13.40	13.40	13.98	73,865	13.548	-5.48%
2014-11-28	0	0.730	0.720	0.730	0.710	0.740	340,000	245,800	0.7229	14.17	13.98	14.17	13.78	14.37	17,513	14.035	1.39%
2014-11-27	0	0.720	0.720	0.730	0.720	0.740	476,000	344,340	0.7234	13.98	13.98	14.17	13.98	14.37	24,519	14.044	-2.70%
2014-11-26	0	0.740	0.730	0.750	0.730	0.750	344,000	252,520	0.7341	14.37	14.17	14.56	14.17	14.56	17,719	14.251	1.37%
2014-11-25	0	0.730	0.720	0.730	0.720	0.730	144,000	105,020	0.7293	14.17	13.98	14.17	13.98	14.17	7,417	14.159	-1.35%
2014-11-24	0	0.740	0.730	0.740	0.740	0.740	94,000	69,560	0.7400	14.37	14.17	14.37	14.37	14.37	4,842	14.366	-1.33%
2014-11-21	0	0.750	0.740	0.760	0.740	0.750	222,000	165,100	0.7437	14.56	14.37	14.75	14.37	14.56	11,435	14.438	-1.32%
2014-11-20	0	0.760	0.740	0.760	0.740	0.760	184,000	136,640	0.7426	14.75	14.37	14.75	14.37	14.75	9,478	14.417	1.33%
2014-11-19	0	0.750	0.750	0.760	0.740	0.760	490,000	366,720	0.7484	14.56	14.56	14.75	14.37	14.75	25,240	14.530	0.00%
2014-11-18	0	0.750	0.750	0.760	0.740	0.760	426,000	318,740	0.7482	14.56	14.56	14.75	14.37	14.75	21,943	14.526	1.35%
2014-11-17	0	0.740	0.730	0.740	0.730	0.740	34,000	25,040	0.7365	14.37	14.17	14.37	14.17	14.37	1,751	14.298	0.00%
2014-11-14	0	0.740	0.740	0.760	0.730	0.760	540,000	402,700	0.7457	14.37	14.37	14.75	14.17	14.75	27,815	14.478	-1.33%
2014-11-13	0	0.750	0.740	0.750	0.740	0.780	608,000	458,860	0.7547	14.56	14.37	14.56	14.37	15.14	31,318	14.652	-2.60%
2014-11-12	0	0.770	0.760	0.770	0.720	0.810	4,942,000	3,828,920	0.7748	14.95	14.75	14.95	13.98	15.73	254,560	15.041	5.48%
2014-11-11	0	0.730	0.720	0.730	0.710	0.740	1,080,000	789,800	0.7313	14.17	13.98	14.17	13.78	14.37	55,630	14.197	1.39%
2014-11-10	0	0.720	0.710	0.720	0.710	0.720	230,000	164,300	0.7143	13.98	13.78	13.98	13.78	13.98	11,847	13.868	-1.37%
2014-11-07	0	0.730	0.710	0.730	0.720	0.740	428,000	314,080	0.7338	14.17	13.78	14.17	13.98	14.37	22,046	14.247	1.39%
2014-11-06	0	0.720	0.710	0.720	0.710	0.750	1,404,000	1,019,080	0.7258	13.98	13.78	13.98	13.78	14.56	72,319	14.091	1.41%
2014-11-05	0	0.710	0.710	0.720	0.710	0.720	298,000	212,260	0.7123	13.78	13.78	13.98	13.78	13.98	15,350	13.828	0.00%
2014-11-04	0	0.710	0.700	0.710	0.710	0.710	836,000	593,560	0.7100	13.78	13.59	13.78	13.78	13.78	43,062	13.784	0.00%
2014-11-03	0	0.710	0.700	0.710	0.710	0.720	392,000	279,200	0.7122	13.78	13.59	13.78	13.78	13.98	20,192	13.827	0.00%
2014-10-31	0	0.710	0.690	0.710	0.670	0.710	1,122,000	774,840	0.6906	13.78	13.40	13.78	13.01	13.78	57,794	13.407	2.90%
2014-10-30	0	0.690	0.680	0.690	0.690	0.710	394,000	274,520	0.6968	13.40	13.20	13.40	13.40	13.78	20,295	13.527	-2.82%
2014-10-29	0	0.710	0.710	0.720	0.710	0.740	268,000	192,820	0.7195	13.78	13.78	13.98	13.78	14.37	13,805	13.968	-1.39%
2014-10-28	0	0.720	0.720	0.730	0.700	0.730	992,000	711,920	0.7177	13.98	13.98	14.17	13.59	14.17	51,097	13.933	2.86%
2014-10-27	0	0.700	0.690	0.710	-	-	12,000	8,280	0.6900	13.59	13.40	13.78	-	-	618	13.396	0.00%
2014-10-24	0	0.700	0.690	0.700	0.700	0.700	120,000	84,000	0.7000	13.59	13.40	13.59	13.59	13.59	6,181	13.590	1.45%
2014-10-23	0	0.690	0.690	0.700	0.690	0.710	76,000	53,440	0.7032	13.40	13.40	13.59	13.40	13.78	3,915	13.651	-4.17%
2014-10-22	0	0.720	0.700	0.720	0.690	0.730	172,000	123,800	0.7198	13.98	13.59	13.98	13.40	14.17	8,860	13.973	4.35%
2014-10-21	0	0.690	0.690	0.710	0.680	0.720	344,000	241,200	0.7012	13.40	13.40	13.78	13.20	13.98	17,719	13.612	0.00%
2014-10-20	0	0.690	0.690	0.710	0.690	0.690	98,000	67,620	0.6900	13.40	13.40	13.78	13.40	13.40	5,048	13.396	-1.43%
2014-10-17	0	0.700	0.690	0.700	0.700	0.700	200,000	140,000	0.7000	13.59	13.40	13.59	13.59	13.59	10,302	13.590	0.00%
2014-10-16	0	0.700	0.700	0.710	0.690	0.700	96,000	67,020	0.6981	13.59	13.59	13.78	13.40	13.59	4,945	13.553	-1.41%
2014-10-15	0	0.710	0.710	0.720	0.710	0.730	104,000	74,160	0.7131	13.78	13.78	13.98	13.78	14.17	5,357	13.844	-1.39%
2014-10-14	0	0.720	0.700	0.720	0.690	0.740	1,160,821	826,554	0.7120	13.98	13.59	13.98	13.40	14.37	59,793	13.824	2.86%
2014-10-13	0	0.700	0.680	0.710	0.680	0.700	50,000	34,800	0.6960	13.59	13.20	13.78	13.20	13.59	2,575	13.512	0.00%
2014-10-10	0	0.700	0.690	0.700	0.680	0.700	280,000	192,780	0.6885	13.59	13.40	13.59	13.20	13.59	14,423	13.366	0.00%
2014-10-09	0	0.700	0.690	0.700	0.690	0.700	88,000	61,320	0.6968	13.59	13.40	13.59	13.40	13.59	4,533	13.528	2.94%
2014-10-08	0	0.680	0.670	0.680	0.680	0.690	306,000	209,780	0.6856	13.20	13.01	13.20	13.20	13.40	15,762	13.309	0.00%
2014-10-07	0	0.680	0.680	0.700	0.680	0.690	400,000	273,380	0.6835	13.20	13.20	13.59	13.20	13.40	20,604	13.268	-1.45%
2014-10-06	0	0.690	0.680	0.700	0.680	0.700	222,000	153,200	0.6901	13.40	13.20	13.59	13.20	13.59	11,435	13.397	1.47%
2014-10-03	0	0.680	0.680	0.690	0.680	0.690	312,000	212,760	0.6819	13.20	13.20	13.40	13.20	13.40	16,071	13.239	-1.45%
2014-09-30	0	0.690	0.690	0.700	0.680	0.710	826,000	566,560	0.6859	13.40	13.40	13.59	13.20	13.78	42,547	13.316	-2.82%
2014-09-29	0	0.710	0.710	0.720	0.710	0.720	944,000	672,240	0.7121	13.78	13.78	13.98	13.78	13.98	48,625	13.825	-5.33%
2014-09-26	0	0.750	0.750	0.760	0.720	0.750	490,000	359,360	0.7334	14.56	14.56	14.75	13.98	14.56	25,240	14.238	1.35%
2014-09-25	0	0.740	0.740	0.750	0.740	0.790	2,126,000	1,643,800	0.7732	14.37	14.37	14.56	14.37	15.34	109,509	15.011	-1.33%
2014-09-24	0	0.750	0.750	0.760	0.720	0.760	2,140,000	1,599,660	0.7475	14.56	14.56	14.75	13.98	14.75	110,230	14.512	2.74%
2014-09-23	0	0.730	0.730	0.740	0.720	0.730	166,000	120,180	0.7240	14.17	14.17	14.37	13.98	14.17	8,551	14.055	0.00%
2014-09-22	0	0.730	0.730	0.740	0.730	0.740	802,000	590,880	0.7368	14.17	14.17	14.37	14.17	14.37	41,311	14.303	0.00%
2014-09-19	0	0.730	0.720	0.740	0.720	0.730	454,000	329,780	0.7264	14.17	13.98	14.37	13.98	14.17	23,385	14.102	1.39%
2014-09-18	0	0.720	0.720	0.730	0.720	0.740	336,000	244,780	0.7285	13.98	13.98	14.17	13.98	14.37	17,307	14.143	-1.37%
2014-09-17	0	0.730	0.700	0.740	0.700	0.730	86,000	61,220	0.7119	14.17	13.59	14.37	13.59	14.17	4,430	13.820	1.39%
2014-09-16	0	0.720	0.690	0.720	0.690	0.720	462,000	323,720	0.7007	13.98	13.40	13.98	13.40	13.98	23,797	13.603	2.13%
2014-09-15	0	0.720	0.710	0.730	0.690	0.740	1,046,000	750,440	0.7174	13.69	13.50	13.88	13.12	14.07	55,025	13.638	-2.70%
2014-09-12	0	0.740	0.730	0.740	0.740	0.740	386,000	285,640	0.7400	14.07	13.88	14.07	14.07	14.07	20,306	14.067	0.00%
2014-09-11	0	0.740	0.720	0.740	0.710	0.740	728,000	532,540	0.7315	14.07	13.69	14.07	13.50	14.07	38,297	13.906	0.00%
2014-09-10	0	0.740	0.730	0.740	0.700	0.780	2,856,000	2,129,600	0.7457	14.07	13.88	14.07	13.31	14.83	150,241	14.175	5.71%
2014-09-08	0	0.700	0.700	0.720	0.700	0.710	168,000	118,680	0.7064	13.31	13.31	13.69	13.31	13.50	8,838	13.429	-1.41%
2014-09-05	0	0.710	0.700	0.710	0.710	0.740	944,000	679,720	0.7200	13.50	13.31	13.50	13.50	14.07	49,660	13.688	-2.74%
2014-09-04	0	0.730	0.720	0.730	0.710	0.730	730,000	526,960	0.7219	13.88	13.69	13.88	13.50	13.88	38,402	13.722	1.39%
2014-09-03	0	0.720	0.710	0.720	0.700	0.740	1,234,000	887,020	0.7188	13.69	13.50	13.69	13.31	14.07	64,915	13.664	2.86%
2014-09-02	0	0.700	0.690	0.700	0.680	0.700	178,000	122,860	0.6902	13.31	13.12	13.31	12.93	13.31	9,364	13.121	1.45%
2014-09-01	0	0.690	0.690	0.700	0.690	0.710	66,000	46,040	0.6976	13.12	13.12	13.31	13.12	13.50	3,472	13.261	0.00%
2014-08-29	0	0.690	0.690	0.700	0.690	0.710	646,000	450,820	0.6979	13.12	13.12	13.31	13.12	13.50	33,983	13.266	1.47%
2014-08-28	0	0.680	0.680	0.690	0.680	0.680	190,000	129,200	0.6800	12.93	12.93	13.12	12.93	12.93	9,995	12.926	0.00%
2014-08-27	0	0.680	0.680	0.690	0.680	0.690	176,000	120,640	0.6855	12.93	12.93	13.12	12.93	13.12	9,259	13.030	1.49%
2014-08-26	0	0.670	0.670	0.680	0.660	0.680	704,000	472,060	0.6705	12.74	12.74	12.93	12.55	12.93	37,034	12.747	-2.90%
2014-08-25	0	0.690	0.690	0.700	0.680	0.690	212,000	144,420	0.6812	13.12	13.12	13.31	12.93	13.12	11,152	12.950	1.47%
2014-08-22	0	0.680	0.680	0.690	0.660	0.690	184,000	125,440	0.6817	12.93	12.93	13.12	12.55	13.12	9,679	12.959	0.00%
2014-08-21	0	0.680	0.680	0.690	0.680	0.690	230,000	157,500	0.6848	12.93	12.93	13.12	12.93	13.12	12,099	13.017	-1.45%
2014-08-20	0	0.690	0.690	0.700	0.690	0.690	138,000	95,220	0.6900	13.12	13.12	13.31	13.12	13.12	7,260	13.116	-1.43%
2014-08-19	0	0.700	0.700	0.710	0.690	0.700	552,000	382,820	0.6935	13.31	13.31	13.50	13.12	13.31	29,038	13.183	0.00%
2014-08-18	0	0.700	0.700	0.710	0.690	0.710	334,000	233,400	0.6988	13.31	13.31	13.50	13.12	13.50	17,570	13.284	-1.41%
2014-08-15	0	0.710	0.700	0.710	0.680	0.710	308,000	214,200	0.6955	13.50	13.31	13.50	12.93	13.50	16,202	13.220	1.43%
2014-08-14	0	0.700	0.690	0.710	0.690	0.710	258,000	181,060	0.7018	13.31	13.12	13.50	13.12	13.50	13,572	13.340	1.45%
2014-08-13	0	0.690	0.690	0.700	0.680	0.690	412,000	283,780	0.6888	13.12	13.12	13.31	12.93	13.12	21,673	13.093	0.00%
2014-08-12	0	0.690	0.690	0.710	0.690	0.700	288,000	199,220	0.6917	13.12	13.12	13.50	13.12	13.31	15,150	13.149	-1.43%
2014-08-11	0	0.700	0.700	0.710	0.680	0.700	376,000	262,500	0.6981	13.31	13.31	13.50	12.93	13.31	19,780	13.271	-1.41%
2014-08-08	0	0.710	0.710	0.720	0.710	0.710	100,000	71,000	0.7100	13.50	13.50	13.69	13.50	13.50	5,261	13.497	0.00%
2014-08-07	0	0.710	0.700	0.710	0.700	0.730	530,000	380,440	0.7178	13.50	13.31	13.50	13.31	13.88	27,881	13.645	1.43%
2014-08-06	0	0.700	0.700	0.710	0.680	0.710	480,000	334,180	0.6962	13.31	13.31	13.50	12.93	13.50	25,251	13.235	-1.41%
2014-08-05	0	0.710	0.690	0.710	0.680	0.710	320,000	220,940	0.6904	13.50	13.12	13.50	12.93	13.50	16,834	13.125	1.43%
2014-08-04	0	0.700	0.690	0.700	0.690	0.710	208,000	145,040	0.6973	13.31	13.12	13.31	13.12	13.50	10,942	13.255	2.94%
2014-08-01	0	0.680	0.680	0.700	0.680	0.690	312,000	215,080	0.6894	12.93	12.93	13.31	12.93	13.12	16,413	13.104	-2.86%
2014-07-31	0	0.700	0.690	0.710	0.690	0.710	330,000	232,600	0.7048	13.31	13.12	13.50	13.12	13.50	17,360	13.399	0.00%
2014-07-30	0	0.700	0.700	0.710	0.680	0.700	1,060,000	733,260	0.6918	13.31	13.31	13.50	12.93	13.31	55,762	13.150	0.00%
2014-07-29	0	0.700	0.700	0.710	0.680	0.720	1,504,000	1,051,520	0.6991	13.31	13.31	13.50	12.93	13.69	79,119	13.290	-2.78%
2014-07-28	0	0.720	0.710	0.720	0.710	0.730	1,766,000	1,271,780	0.7201	13.69	13.50	13.69	13.50	13.88	92,901	13.690	1.41%
2014-07-25	0	0.710	0.700	0.710	0.680	0.720	8,212,000	5,757,040	0.7011	13.50	13.31	13.50	12.93	13.69	431,996	13.327	-8.97%
2014-07-24	0	0.780	0.780	0.790	0.770	0.820	1,924,000	1,531,020	0.7957	14.83	14.83	15.02	14.64	15.59	101,213	15.127	-3.70%
2014-07-23	0	0.810	0.800	0.810	0.800	0.840	4,944,000	4,036,440	0.8164	15.40	15.21	15.40	15.21	15.97	260,082	15.520	-3.57%
2014-07-22	0	0.840	0.830	0.840	0.720	0.850	15,572,000	12,560,120	0.8066	15.97	15.78	15.97	13.69	16.16	819,173	15.333	16.67%
2014-07-21	0	0.720	0.710	0.720	0.710	0.730	586,000	421,980	0.7201	13.69	13.50	13.69	13.50	13.88	30,827	13.689	0.00%
2014-07-18	0	0.720	0.720	0.740	0.720	0.730	382,000	277,240	0.7258	13.69	13.69	14.07	13.69	13.88	20,095	13.796	-1.37%
2014-07-17	0	0.730	0.720	0.740	0.730	0.740	340,000	248,700	0.7315	13.88	13.69	14.07	13.88	14.07	17,886	13.905	0.00%
2014-07-16	0	0.730	0.730	0.740	0.720	0.730	120,000	87,500	0.7292	13.88	13.88	14.07	13.69	13.88	6,313	13.861	1.39%
2014-07-15	0	0.720	0.720	0.730	0.720	0.730	328,000	237,880	0.7252	13.69	13.69	13.88	13.69	13.88	17,255	13.786	0.00%
2014-07-14	0	0.720	0.720	0.730	0.720	0.750	500,000	364,240	0.7285	13.69	13.69	13.88	13.69	14.26	26,303	13.848	-2.70%
2014-07-11	0	0.740	0.730	0.750	0.720	0.750	668,000	495,000	0.7410	14.07	13.88	14.26	13.69	14.26	35,140	14.086	1.37%
2014-07-10	0	0.730	0.720	0.740	0.720	0.740	678,000	490,140	0.7229	13.88	13.69	14.07	13.69	14.07	35,667	13.742	1.39%
2014-07-09	0	0.720	0.720	0.730	0.720	0.730	346,000	250,520	0.7240	13.69	13.69	13.88	13.69	13.88	18,202	13.764	-1.37%
2014-07-08	0	0.730	0.720	0.740	0.730	0.760	1,496,000	1,106,200	0.7394	13.88	13.69	14.07	13.88	14.45	78,698	14.056	-5.19%
2014-07-07	0	0.770	0.750	0.770	0.750	0.770	784,000	597,340	0.7619	14.64	14.26	14.64	14.26	14.64	41,243	14.484	2.67%
2014-07-04	0	0.750	0.750	0.760	0.750	0.770	216,000	162,180	0.7508	14.26	14.26	14.45	14.26	14.64	11,363	14.273	0.00%
2014-07-03	0	0.750	0.750	0.760	0.750	0.760	444,000	333,120	0.7503	14.26	14.26	14.45	14.26	14.45	23,357	14.262	0.00%
2014-07-02	0	0.750	0.740	0.750	0.740	0.760	444,000	334,560	0.7535	14.26	14.07	14.26	14.07	14.45	23,357	14.324	1.35%
2014-06-30	0	0.740	0.740	0.760	0.740	0.770	526,000	395,740	0.7524	14.07	14.07	14.45	14.07	14.64	27,670	14.302	-2.63%
2014-06-27	0	0.760	0.750	0.760	0.750	0.770	928,000	705,060	0.7598	14.45	14.26	14.45	14.26	14.64	48,818	14.443	2.70%
2014-06-26	0	0.740	0.740	0.750	0.740	0.760	662,000	499,280	0.7542	14.07	14.07	14.26	14.07	14.45	34,825	14.337	0.00%
2014-06-25	0	0.740	0.730	0.740	0.740	0.750	86,000	63,700	0.7407	14.07	13.88	14.07	14.07	14.26	4,524	14.080	-1.33%
2014-06-24	0	0.750	0.750	0.760	0.730	0.760	604,000	451,980	0.7483	14.26	14.26	14.45	13.88	14.45	31,774	14.225	0.00%
2014-06-23	0	0.750	0.720	0.750	0.720	0.750	650,000	476,900	0.7337	14.26	13.69	14.26	13.69	14.26	34,194	13.947	-1.32%
2014-06-20	0	0.760	0.750	0.760	0.750	0.770	818,000	620,140	0.7581	14.45	14.26	14.45	14.26	14.64	43,031	14.411	0.00%
2014-06-19	0	0.760	0.740	0.760	0.740	0.760	136,000	101,320	0.7450	14.45	14.07	14.45	14.07	14.45	7,154	14.162	0.00%
2014-06-18	0	0.760	0.740	0.760	0.740	0.760	396,000	296,280	0.7482	14.45	14.07	14.45	14.07	14.45	20,832	14.222	0.00%
2014-06-17	0	0.760	0.740	0.760	0.740	0.760	1,014,000	760,700	0.7502	14.45	14.07	14.45	14.07	14.45	53,342	14.261	-2.56%
2014-06-16	0	0.780	0.760	0.780	0.750	0.790	332,000	256,980	0.7740	14.83	14.45	14.83	14.26	15.02	17,465	14.714	-1.27%
2014-06-13	0	0.790	0.780	0.790	0.750	0.790	2,558,000	1,997,760	0.7810	15.02	14.83	15.02	14.26	15.02	134,565	14.846	3.95%
2014-06-12	0	0.760	0.760	0.770	0.720	0.760	1,536,000	1,145,580	0.7458	14.45	14.45	14.64	13.69	14.45	80,802	14.178	2.70%
2014-06-11	0	0.740	0.730	0.740	0.720	0.740	336,000	246,580	0.7339	14.07	13.88	14.07	13.69	14.07	17,675	13.950	1.37%
2014-06-10	0	0.730	0.730	0.740	0.720	0.730	1,176,000	854,800	0.7269	13.88	13.88	14.07	13.69	13.88	61,864	13.817	0.00%
2014-06-09	0	0.730	0.730	0.740	0.730	0.740	392,000	286,880	0.7318	13.88	13.88	14.07	13.88	14.07	20,621	13.912	-2.67%
2014-06-06	0	0.750	0.740	0.750	0.730	0.760	808,000	602,560	0.7457	14.26	14.07	14.26	13.88	14.45	42,505	14.176	2.74%
2014-06-05	0	0.730	0.730	0.740	0.720	0.740	848,000	620,080	0.7312	13.88	13.88	14.07	13.69	14.07	44,609	13.900	-1.35%
2014-06-04	0	0.740	0.730	0.740	0.730	0.790	3,146,000	2,362,840	0.7511	14.07	13.88	14.07	13.88	15.02	165,497	14.277	-4.52%
2014-06-03	0	0.800	0.800	0.810	0.750	0.820	6,648,000	5,242,200	0.7885	14.73	14.73	14.92	13.81	15.10	361,003	14.521	6.67%
2014-05-30	0	0.750	0.750	0.760	0.750	0.760	702,000	530,060	0.7551	13.81	13.81	14.00	13.81	14.00	38,120	13.905	-1.32%
2014-05-29	0	0.760	0.750	0.760	0.750	0.760	802,000	602,200	0.7509	14.00	13.81	14.00	13.81	14.00	43,551	13.828	0.00%
2014-05-28	0	0.760	0.750	0.760	0.750	0.770	1,472,000	1,110,400	0.7543	14.00	13.81	14.00	13.81	14.18	79,933	13.892	1.33%
2014-05-27	0	0.750	0.750	0.760	0.750	0.770	998,000	753,660	0.7552	13.81	13.81	14.00	13.81	14.18	54,194	13.907	-2.60%
2014-05-26	0	0.770	0.760	0.780	0.760	0.790	1,468,000	1,143,500	0.7790	14.18	14.00	14.36	14.00	14.55	79,716	14.345	0.00%
2014-05-23	0	0.770	0.760	0.770	0.740	0.780	2,524,000	1,938,200	0.7679	14.18	14.00	14.18	13.63	14.36	137,059	14.141	2.67%
2014-05-22	0	0.750	0.750	0.760	0.740	0.820	9,714,000	7,463,700	0.7683	13.81	13.81	14.00	13.63	15.10	527,494	14.149	-7.41%
2014-05-21	0	0.810	0.810	0.820	0.800	0.850	5,892,000	4,865,720	0.8258	14.92	14.92	15.10	14.73	15.65	319,950	15.208	1.25%
2014-05-20	0	0.800	0.800	0.810	0.800	0.900	11,112,000	9,100,340	0.8190	14.73	14.73	14.92	14.73	16.57	603,409	15.082	-10.11%
2014-05-19	0	0.890	0.880	0.890	0.870	0.930	4,880,000	4,387,780	0.8991	16.39	16.21	16.39	16.02	17.13	264,996	16.558	-6.32%
2014-05-16	0	0.950	0.940	0.950	0.870	0.980	7,460,000	6,950,500	0.9317	17.49	17.31	17.49	16.02	18.05	405,096	17.158	1.06%
2014-05-15	0	0.940	0.920	0.930	0.920	1.080	13,938,000	13,927,720	0.9993	17.31	16.94	17.13	16.94	19.89	756,868	18.402	-8.74%
2014-05-14	0	1.030	1.030	1.040	1.010	1.150	21,420,000	23,059,460	1.0765	18.97	18.97	19.15	18.60	21.18	1,163,159	19.825	-4.63%
2014-05-13	0	1.080	1.060	1.080	0.930	1.120	62,994,000	64,473,860	1.0235	19.89	19.52	19.89	17.13	20.63	3,420,729	18.848	16.13%
2014-05-12	0	0.930	0.930	0.940	0.850	0.960	6,412,000	5,884,600	0.9177	17.13	17.13	17.31	15.65	17.68	348,187	16.901	3.33%
2014-05-09	0	0.900	0.890	0.900	0.830	0.920	5,884,000	5,253,160	0.8928	16.57	16.39	16.57	15.28	16.94	319,516	16.441	7.14%
2014-05-08	0	0.840	0.820	0.850	0.810	0.850	1,676,000	1,393,700	0.8316	15.47	15.10	15.65	14.92	15.65	91,011	15.314	0.00%
2014-05-07	0	0.840	0.830	0.840	0.800	0.900	9,104,000	7,777,300	0.8543	15.47	15.28	15.47	14.73	16.57	494,370	15.732	2.44%
2014-05-05	0	0.820	0.820	0.830	0.760	0.830	7,090,000	5,690,280	0.8026	15.10	15.10	15.28	14.00	15.28	385,004	14.780	7.89%
2014-05-02	0	0.760	0.760	0.770	0.750	0.780	2,414,000	1,833,880	0.7597	14.00	14.00	14.18	13.81	14.36	131,086	13.990	2.70%
2014-04-30	0	0.740	0.720	0.740	0.710	0.760	1,522,000	1,107,580	0.7277	13.63	13.26	13.63	13.07	14.00	82,648	13.401	-1.33%
2014-04-29	0	0.750	0.730	0.750	0.680	0.750	3,800,000	2,774,440	0.7301	13.81	13.44	13.81	12.52	13.81	206,349	13.445	5.63%
2014-04-28	0	0.710	0.700	0.720	0.670	0.720	1,562,000	1,102,760	0.7060	13.07	12.89	13.26	12.34	13.26	84,820	13.001	2.90%
2014-04-25	0	0.690	0.690	0.710	0.690	0.690	316,000	218,040	0.6900	12.71	12.71	13.07	12.71	12.71	17,160	12.707	-2.82%
2014-04-24	0	0.710	0.690	0.710	-	-	30,000	20,700	0.6900	13.07	12.71	13.07	-	-	1,629	12.707	0.00%
2014-04-23	0	0.710	0.700	0.710	0.700	0.720	424,000	297,680	0.7021	13.07	12.89	13.07	12.89	13.26	23,024	12.929	1.43%
2014-04-22	0	0.700	0.690	0.700	0.690	0.740	914,000	645,400	0.7061	12.89	12.71	12.89	12.71	13.63	49,632	13.004	1.45%
2014-04-17	0	0.690	0.690	0.700	0.670	0.740	1,958,000	1,389,260	0.7095	12.71	12.71	12.89	12.34	13.63	106,324	13.066	2.99%
2014-04-16	0	0.670	0.670	0.680	0.670	0.680	326,000	220,420	0.6761	12.34	12.34	12.52	12.34	12.52	17,703	12.451	0.00%
2014-04-15	0	0.670	0.670	0.680	0.660	0.690	494,000	333,260	0.6746	12.34	12.34	12.52	12.15	12.71	26,825	12.423	0.00%
2014-04-14	0	0.670	0.670	0.680	0.670	0.680	768,000	518,880	0.6756	12.34	12.34	12.52	12.34	12.52	41,704	12.442	-1.47%
2014-04-11	0	0.680	0.680	0.690	0.680	0.700	896,000	614,740	0.6861	12.52	12.52	12.71	12.52	12.89	48,655	12.635	-4.23%
2014-04-10	0	0.710	0.700	0.710	0.680	0.750	1,998,000	1,436,620	0.7190	13.07	12.89	13.07	12.52	13.81	108,496	13.241	0.00%
2014-04-09	0	0.710	0.710	0.720	0.680	0.710	546,000	382,120	0.6999	13.07	13.07	13.26	12.52	13.07	29,649	12.888	2.90%
2014-04-08	0	0.690	0.670	0.700	0.660	0.690	1,284,000	868,280	0.6762	12.71	12.34	12.89	12.15	12.71	69,724	12.453	0.00%
2014-04-07	0	0.690	0.680	0.690	0.680	0.700	340,000	233,520	0.6868	12.71	12.52	12.71	12.52	12.89	18,463	12.648	-2.82%
2014-04-04	0	0.710	0.690	0.710	0.650	0.730	1,782,000	1,239,440	0.6955	13.07	12.71	13.07	11.97	13.44	96,767	12.809	4.41%
2014-04-03	0	0.680	0.660	0.680	0.650	0.750	5,722,000	3,938,040	0.6882	12.52	12.15	12.52	11.97	13.81	310,719	12.674	-5.56%
2014-04-02	0	0.720	0.720	0.730	0.650	0.800	9,824,000	7,377,440	0.7510	13.26	13.26	13.44	11.97	14.73	533,467	13.829	9.09%
2014-04-01	0	0.660	0.660	0.670	0.640	0.660	418,000	272,400	0.6517	12.15	12.15	12.34	11.79	12.15	22,698	12.001	0.00%
2014-03-31	0	0.660	0.640	0.660	0.630	0.660	670,000	438,300	0.6542	12.15	11.79	12.15	11.60	12.15	36,383	12.047	0.00%
2014-03-28	0	0.660	0.630	0.660	0.640	0.660	130,000	85,200	0.6554	12.15	11.60	12.15	11.79	12.15	7,059	12.069	1.54%
2014-03-27	0	0.650	0.620	0.650	0.620	0.670	1,958,000	1,255,740	0.6413	11.97	11.42	11.97	11.42	12.34	106,324	11.810	-2.99%
2014-03-26	0	0.670	0.660	0.680	0.650	0.680	682,000	451,780	0.6624	12.34	12.15	12.52	11.97	12.52	37,034	12.199	0.00%
2014-03-25	0	0.670	0.650	0.680	0.650	0.710	526,000	354,840	0.6746	12.34	11.97	12.52	11.97	13.07	28,563	12.423	-5.63%
2014-03-24	0	0.710	0.690	0.710	0.640	0.710	1,176,000	805,540	0.6850	13.07	12.71	13.07	11.79	13.07	63,860	12.614	7.58%
2014-03-21	0	0.660	0.640	0.660	0.630	0.660	578,000	372,660	0.6447	12.15	11.79	12.15	11.60	12.15	31,387	11.873	4.76%
2014-03-20	0	0.630	0.630	0.650	0.630	0.650	310,000	198,900	0.6416	11.60	11.60	11.97	11.60	11.97	16,834	11.816	-4.55%
2014-03-19	0	0.660	0.660	0.670	0.650	0.680	514,000	336,660	0.6550	12.15	12.15	12.34	11.97	12.52	27,911	12.062	-2.94%
2014-03-18	0	0.680	0.660	0.680	0.650	0.680	100,000	66,660	0.6666	12.52	12.15	12.52	11.97	12.52	5,430	12.276	1.49%
2014-03-17	0	0.670	0.650	0.670	0.630	0.680	40,000	26,660	0.6665	12.34	11.97	12.34	11.60	12.52	2,172	12.274	1.52%
2014-03-14	0	0.660	0.650	0.660	0.650	0.690	452,000	298,580	0.6606	12.15	11.97	12.15	11.97	12.71	24,545	12.165	-2.94%
2014-03-13	0	0.680	0.670	0.680	0.640	0.760	2,334,000	1,617,840	0.6932	12.52	12.34	12.52	11.79	14.00	126,742	12.765	4.62%
2014-03-12	0	0.650	0.640	0.660	0.630	0.680	1,440,000	940,220	0.6529	11.97	11.79	12.15	11.60	12.52	78,196	12.024	-5.80%
2014-03-11	0	0.690	0.680	0.710	0.680	0.700	398,000	275,000	0.6910	12.71	12.52	13.07	12.52	12.89	21,612	12.724	-1.43%
2014-03-10	0	0.700	0.690	0.700	0.680	0.720	512,000	354,760	0.6929	12.89	12.71	12.89	12.52	13.26	27,803	12.760	-1.41%
2014-03-07	0	0.710	0.710	0.720	0.700	0.720	594,000	422,340	0.7110	13.07	13.07	13.26	12.89	13.26	32,256	13.094	0.00%
2014-03-06	0	0.710	0.700	0.720	0.700	0.720	412,000	293,180	0.7116	13.07	12.89	13.26	12.89	13.26	22,373	13.104	-1.39%
2014-03-05	0	0.720	0.710	0.720	0.690	0.750	1,236,000	886,580	0.7173	13.26	13.07	13.26	12.71	13.81	67,118	13.209	2.86%
2014-03-04	0	0.700	0.690	0.700	0.690	0.720	1,328,000	924,740	0.6963	12.89	12.71	12.89	12.71	13.26	72,114	12.823	-4.11%
2014-03-03	0	0.730	0.710	0.730	0.710	0.760	1,684,000	1,231,220	0.7311	13.44	13.07	13.44	13.07	14.00	91,445	13.464	-3.95%
2014-02-28	0	0.760	0.730	0.770	0.740	0.760	466,000	347,500	0.7457	14.00	13.44	14.18	13.63	14.00	25,305	13.732	-1.30%
2014-02-27	0	0.770	0.760	0.770	0.740	0.780	928,000	707,440	0.7623	14.18	14.00	14.18	13.63	14.36	50,393	14.039	2.67%
2014-02-26	0	0.750	0.740	0.750	0.730	0.780	752,000	555,280	0.7384	13.81	13.63	13.81	13.44	14.36	40,835	13.598	1.35%
2014-02-25	0	0.740	0.740	0.760	0.740	0.780	1,150,000	877,020	0.7626	13.63	13.63	14.00	13.63	14.36	62,448	14.044	-5.13%
2014-02-24	0	0.780	0.770	0.780	0.750	0.790	762,000	590,460	0.7749	14.36	14.18	14.36	13.81	14.55	41,378	14.270	1.30%
2014-02-21	0	0.770	0.770	0.780	0.760	0.770	382,000	292,560	0.7659	14.18	14.18	14.36	14.00	14.18	20,744	14.104	-2.53%
2014-02-20	0	0.790	0.770	0.790	0.750	0.790	3,040,000	2,336,200	0.7685	14.55	14.18	14.55	13.81	14.55	165,079	14.152	-2.47%
2014-02-19	0	0.810	0.800	0.810	0.750	0.830	2,168,000	1,733,560	0.7996	14.92	14.73	14.92	13.81	15.28	117,728	14.725	2.53%
2014-02-18	0	0.790	0.780	0.800	0.780	0.830	1,834,000	1,455,220	0.7935	14.55	14.36	14.73	14.36	15.28	99,591	14.612	-2.47%
2014-02-17	0	0.810	0.800	0.810	0.730	0.870	9,702,000	7,841,740	0.8083	14.92	14.73	14.92	13.44	16.02	526,842	14.884	5.19%
2014-02-14	0	0.770	0.760	0.770	0.680	0.780	20,232,000	15,157,740	0.7492	14.18	14.00	14.18	12.52	14.36	1,098,647	13.797	20.31%
2014-02-13	0	0.640	0.640	0.660	0.630	0.660	678,000	439,840	0.6487	11.79	11.79	12.15	11.60	12.15	36,817	11.947	-3.03%
2014-02-12	0	0.660	0.660	0.670	0.620	0.710	2,860,000	1,929,300	0.6746	12.15	12.15	12.34	11.42	13.07	155,305	12.423	3.13%
2014-02-11	0	0.640	0.630	0.650	0.630	0.650	380,000	243,680	0.6413	11.79	11.60	11.97	11.60	11.97	20,635	11.809	1.59%
2014-02-10	0	0.630	0.630	0.640	0.610	0.680	2,076,000	1,309,760	0.6309	11.60	11.60	11.79	11.23	12.52	112,732	11.618	-5.97%
2014-02-07	0	0.670	0.660	0.680	0.630	0.700	4,996,000	3,369,560	0.6745	12.34	12.15	12.52	11.60	12.89	271,295	12.420	1.52%
2014-02-06	0	0.660	0.640	0.660	0.560	0.700	20,604,000	13,293,680	0.6452	12.15	11.79	12.15	10.31	12.89	1,118,848	11.882	22.22%
2014-02-05	0	0.540	0.540	0.550	0.530	0.580	2,310,000	1,267,140	0.5485	9.944	9.944	10.13	9.760	10.68	125,439	10.102	-8.47%
2014-02-04	0	0.590	0.570	0.600	0.520	0.620	9,666,000	5,408,500	0.5595	10.87	10.50	11.05	9.576	11.42	524,888	10.304	-4.84%
2014-01-30	0	0.620	0.610	0.620	0.600	0.620	462,000	279,220	0.6044	11.42	11.23	11.42	11.05	11.42	25,088	11.130	-1.59%
2014-01-29	0	0.630	0.630	0.640	0.610	0.640	696,000	429,460	0.6170	11.60	11.60	11.79	11.23	11.79	37,795	11.363	-1.56%
2014-01-28	0	0.640	0.630	0.640	0.620	0.650	1,294,000	828,360	0.6402	11.79	11.60	11.79	11.42	11.97	70,267	11.789	1.59%
2014-01-27	0	0.630	0.610	0.640	0.570	0.640	1,586,000	961,480	0.6062	11.60	11.23	11.79	10.50	11.79	86,124	11.164	-5.97%
2014-01-24	0	0.670	0.660	0.670	0.600	0.720	7,368,000	5,038,480	0.6838	12.34	12.15	12.34	11.05	13.26	400,101	12.593	8.06%
2014-01-23	0	0.620	0.610	0.620	0.590	0.620	656,000	397,600	0.6061	11.42	11.23	11.42	10.87	11.42	35,622	11.162	0.00%
2014-01-22	0	0.620	0.600	0.620	0.590	0.660	2,068,000	1,286,680	0.6222	11.42	11.05	11.42	10.87	12.15	112,297	11.458	1.64%
2014-01-21	0	0.610	0.600	0.610	0.590	0.630	1,462,000	890,240	0.6089	11.23	11.05	11.23	10.87	11.60	79,390	11.213	-4.69%
2014-01-20	0	0.640	0.630	0.640	0.600	0.650	1,154,000	722,980	0.6265	11.79	11.60	11.79	11.05	11.97	62,665	11.537	-1.54%
2014-01-17	0	0.650	0.620	0.660	0.620	0.680	850,000	550,380	0.6475	11.97	11.42	12.15	11.42	12.52	46,157	11.924	-1.52%
2014-01-16	0	0.660	0.660	0.680	0.660	0.690	1,052,000	706,620	0.6717	12.15	12.15	12.52	12.15	12.71	57,126	12.369	-5.71%
2014-01-15	0	0.700	0.680	0.700	0.670	0.720	2,176,000	1,512,840	0.6952	12.89	12.52	12.89	12.34	13.26	118,162	12.803	4.48%
2014-01-14	0	0.670	0.670	0.680	0.650	0.710	2,896,000	1,965,480	0.6787	12.34	12.34	12.52	11.97	13.07	157,260	12.498	-5.63%
2014-01-13	0	0.710	0.700	0.710	0.690	0.730	1,344,000	953,160	0.7092	13.07	12.89	13.07	12.71	13.44	72,983	13.060	-1.39%
2014-01-10	0	0.720	0.720	0.730	0.720	0.760	1,314,000	960,220	0.7308	13.26	13.26	13.44	13.26	14.00	71,353	13.457	-2.70%
2014-01-09	0	0.740	0.740	0.760	0.720	0.820	12,346,000	9,227,200	0.7474	13.63	13.63	14.00	13.26	15.10	670,418	13.763	-9.76%
2014-01-08	0	0.820	0.810	0.820	0.780	0.900	6,806,000	5,627,240	0.8268	15.10	14.92	15.10	14.36	16.57	369,583	15.226	5.13%
2014-01-07	0	0.780	0.760	0.780	0.750	0.810	1,892,000	1,470,880	0.7774	14.36	14.00	14.36	13.81	14.92	102,740	14.316	0.00%
2014-01-06	0	0.780	0.770	0.780	0.750	0.820	2,134,000	1,675,000	0.7849	14.36	14.18	14.36	13.81	15.10	115,881	14.454	-3.70%
2014-01-03	0	0.810	0.800	0.810	0.800	0.840	2,028,000	1,650,500	0.8139	14.92	14.73	14.92	14.73	15.47	110,125	14.987	-3.57%
2014-01-02	0	0.840	0.820	0.840	0.800	0.860	2,504,000	2,088,100	0.8339	15.47	15.10	15.47	14.73	15.84	135,973	15.357	1.20%
2013-12-31	0	0.830	0.800	0.830	0.790	0.830	1,364,000	1,100,080	0.8065	15.28	14.73	15.28	14.55	15.28	74,069	14.852	0.00%
2013-12-30	0	0.830	0.820	0.840	0.800	0.870	6,972,000	5,705,700	0.8184	15.28	15.10	15.47	14.73	16.02	378,597	15.071	-4.60%
2013-12-27	0	0.870	0.860	0.870	0.830	0.890	1,464,000	1,267,860	0.8660	16.02	15.84	16.02	15.28	16.39	79,499	15.948	0.00%
2013-12-24	0	0.870	0.850	0.870	0.850	0.960	5,764,000	5,150,740	0.8936	16.02	15.65	16.02	15.65	17.68	312,999	16.456	-8.42%
2013-12-23	0	0.950	0.950	0.960	0.720	0.970	15,138,000	13,293,680	0.8782	17.49	17.49	17.68	13.26	17.86	822,031	16.172	30.14%
2013-12-20	0	0.730	0.720	0.730	0.710	0.770	2,856,000	2,106,800	0.7377	13.44	13.26	13.44	13.07	14.18	155,088	13.585	-6.41%
2013-12-19	0	0.780	0.770	0.800	0.770	0.840	2,762,000	2,199,260	0.7963	14.36	14.18	14.73	14.18	15.47	149,983	14.663	-7.14%
2013-12-18	0	0.840	0.840	0.860	0.840	0.900	1,404,000	1,215,420	0.8657	15.47	15.47	15.84	15.47	16.57	76,241	15.942	-3.45%
2013-12-17	0	0.870	0.860	0.870	0.810	0.900	4,938,000	4,228,340	0.8563	16.02	15.84	16.02	14.92	16.57	268,146	15.769	2.35%
2013-12-16	0	0.850	0.840	0.850	0.810	0.860	1,152,000	962,100	0.8352	15.65	15.47	15.65	14.92	15.84	62,556	15.380	-3.41%
2013-12-13	0	0.880	0.870	0.880	0.860	0.900	840,000	734,380	0.8743	16.21	16.02	16.21	15.84	16.57	45,614	16.100	0.00%
2013-12-12	0	0.880	0.870	0.880	0.850	0.900	1,248,000	1,086,500	0.8706	16.21	16.02	16.21	15.65	16.57	67,769	16.032	-2.22%
2013-12-11	0	0.900	0.890	0.900	0.870	0.910	2,062,000	1,827,340	0.8862	16.57	16.39	16.57	16.02	16.76	111,972	16.320	-2.17%
2013-12-10	0	0.920	0.920	0.930	0.910	1.010	7,916,000	7,638,200	0.9649	16.94	16.94	17.13	16.76	18.60	429,858	17.769	-3.16%
2013-12-09	0	0.950	0.950	0.960	0.830	0.990	12,458,000	11,456,540	0.9196	17.49	17.49	17.68	15.28	18.23	676,500	16.935	7.95%
2013-12-06	0	0.880	0.870	0.880	0.860	1.030	15,080,000	13,660,280	0.9059	16.21	16.02	16.21	15.84	18.97	818,881	16.682	-15.38%
2013-12-05	0	1.040	1.030	1.050	1.030	1.080	3,492,000	3,680,000	1.0538	19.15	18.97	19.34	18.97	19.89	189,624	19.407	-1.89%
2013-12-04	0	1.060	1.060	1.070	1.050	1.140	5,626,000	6,032,800	1.0723	19.52	19.52	19.70	19.34	20.99	305,506	19.747	-4.50%
2013-12-03	0	1.110	1.110	1.120	1.080	1.190	8,272,000	9,253,420	1.1186	20.44	20.44	20.63	19.89	21.91	449,190	20.600	-4.31%
2013-12-02	0	1.160	1.160	1.170	1.030	1.280	18,520,000	21,752,980	1.1746	21.36	21.36	21.55	18.97	23.57	1,005,682	21.630	6.42%
2013-11-29	0	1.090	1.090	1.100	1.070	1.230	20,370,000	23,236,000	1.1407	20.07	20.07	20.26	19.70	22.65	1,106,141	21.006	-12.80%
2013-11-28	0	1.250	1.240	1.250	1.210	1.280	7,038,000	8,743,100	1.2423	23.02	22.84	23.02	22.28	23.57	382,181	22.877	0.00%
2013-11-27	0	1.250	1.240	1.250	1.220	1.310	12,874,000	16,268,980	1.2637	23.02	22.84	23.02	22.47	24.12	699,090	23.272	-1.57%
2013-11-26	0	1.270	1.260	1.270	1.160	1.380	38,110,000	49,834,940	1.3077	23.39	23.20	23.39	21.36	25.41	2,069,467	24.081	5.83%
2013-11-25	0	1.200	1.190	1.210	1.080	1.260	31,322,000	37,215,380	1.1882	22.10	21.91	22.28	19.89	23.20	1,700,862	21.880	11.11%
2013-11-22	0	1.080	1.080	1.090	1.070	1.140	7,280,000	8,065,720	1.1079	19.89	19.89	20.07	19.70	20.99	395,322	20.403	-1.82%
2013-11-21	0	1.100	1.100	1.110	1.050	1.170	13,908,000	15,456,780	1.1114	20.26	20.26	20.44	19.34	21.55	755,239	20.466	-2.65%
2013-11-20	0	1.130	1.120	1.130	1.010	1.180	62,818,000	69,582,220	1.1077	20.81	20.63	20.81	18.60	21.73	3,411,172	20.398	6.60%
2013-11-19	0	1.060	1.060	1.070	0.850	1.110	108,030,000	106,077,480	0.9819	19.52	19.52	19.70	15.65	20.44	5,866,295	18.083	51.43%
2013-11-18	0	0.700	0.700	0.710	0.670	0.710	7,904,000	5,386,060	0.6814	12.89	12.89	13.07	12.34	13.07	429,207	12.549	4.48%
2013-11-15	0	0.670	0.660	0.670	0.600	0.680	8,126,000	5,175,580	0.6369	12.34	12.15	12.34	11.05	12.52	441,262	11.729	4.69%
2013-11-14	0	0.640	0.630	0.640	0.590	0.750	21,246,000	14,518,400	0.6833	11.79	11.60	11.79	10.87	13.81	1,153,710	12.584	-3.03%
2013-11-13	0	0.660	0.650	0.660	0.460	0.670	27,324,000	16,539,740	0.6053	12.15	11.97	12.15	8.471	12.34	1,483,760	11.147	36.08%
2013-11-12	0	0.485	0.470	0.485	0.475	0.520	4,242,000	2,103,280	0.4958	8.931	8.655	8.931	8.747	9.576	230,351	9.1308	-8.49%
2013-11-11	0	0.530	0.520	0.530	0.395	0.590	30,722,000	15,689,850	0.5107	9.760	9.576	9.760	7.274	10.87	1,668,280	9.4048	39.47%
2013-11-08	0	0.380	0.380	0.390	0.380	0.390	338,000	129,370	0.3828	6.998	6.998	7.182	6.998	7.182	18,354	7.0485	-2.56%
2013-11-07	0	0.390	0.385	0.395	0.390	0.395	124,000	48,430	0.3906	7.182	7.090	7.274	7.182	7.274	6,734	7.1924	0.00%
2013-11-06	0	0.390	0.390	0.395	0.390	0.395	1,720,000	678,900	0.3947	7.182	7.182	7.274	7.182	7.274	93,400	7.2687	-1.27%
2013-11-05	0	0.395	0.390	0.395	0.390	0.400	180,000	71,540	0.3974	7.274	7.182	7.274	7.182	7.366	9,774	7.3191	1.28%
2013-11-04	0	0.390	0.385	0.395	0.380	0.395	550,000	213,200	0.3876	7.182	7.090	7.274	6.998	7.274	29,866	7.1385	-2.50%
2013-11-01	0	0.400	0.395	0.405	0.400	0.400	20,000	8,000	0.4000	7.366	7.274	7.458	7.366	7.366	1,086	7.3661	0.00%
2013-10-31	0	0.400	0.395	0.400	0.400	0.405	330,000	132,540	0.4016	7.366	7.274	7.366	7.366	7.458	17,920	7.3963	-1.23%
2013-10-30	0	0.405	0.405	0.415	0.405	0.420	174,000	70,680	0.4062	7.458	7.458	7.642	7.458	7.734	9,449	7.4805	0.00%
2013-10-29	0	0.405	0.405	0.415	-	-	0	0	-	7.458	7.458	7.642	-	-	0	-	0.00%
2013-10-28	0	0.405	0.405	0.420	0.395	0.395	6,000	2,370	0.3950	7.458	7.458	7.734	7.274	7.274	326	7.2741	1.25%
2013-10-25	0	0.400	0.395	0.410	0.395	0.400	142,000	56,690	0.3992	7.366	7.274	7.550	7.274	7.366	7,711	7.3519	0.00%
2013-10-24	0	0.400	0.400	0.410	0.395	0.410	258,000	105,390	0.4085	7.366	7.366	7.550	7.274	7.550	14,010	7.5225	-1.23%
2013-10-23	0	0.405	0.400	0.405	0.395	0.405	314,000	125,400	0.3994	7.458	7.366	7.458	7.274	7.458	17,051	7.3544	0.00%
2013-10-22	0	0.405	0.400	0.405	0.400	0.410	1,824,000	734,160	0.4025	7.458	7.366	7.458	7.366	7.550	99,048	7.4122	0.00%
2013-10-21	0	0.405	0.405	0.410	0.405	0.420	326,000	132,810	0.4074	7.458	7.458	7.550	7.458	7.734	17,703	7.5023	-1.22%
2013-10-18	0	0.410	0.405	0.410	0.405	0.420	1,378,000	570,900	0.4143	7.550	7.458	7.550	7.458	7.734	74,829	7.6294	-2.38%
2013-10-17	0	0.420	0.415	0.420	0.420	0.435	720,000	305,370	0.4241	7.734	7.642	7.734	7.734	8.011	39,098	7.8104	0.00%
2013-10-16	0	0.420	0.410	0.425	0.415	0.420	50,000	20,990	0.4198	7.734	7.550	7.827	7.642	7.734	2,715	7.7308	0.00%
2013-10-15	0	0.420	0.420	0.430	0.420	0.430	330,000	140,000	0.4242	7.734	7.734	7.919	7.734	7.919	17,920	7.8126	-2.33%
2013-10-11	0	0.430	0.420	0.430	0.415	0.430	626,000	264,570	0.4226	7.919	7.734	7.919	7.642	7.919	33,993	7.7830	2.38%
2013-10-10	0	0.420	0.415	0.425	0.405	0.420	450,000	186,540	0.4145	7.734	7.642	7.827	7.458	7.734	24,436	7.6338	-1.18%
2013-10-09	0	0.425	0.410	0.425	0.405	0.425	516,000	214,690	0.4161	7.827	7.550	7.827	7.458	7.827	28,020	7.6620	-1.16%
2013-10-08	0	0.430	0.420	0.430	0.390	0.470	3,550,000	1,495,640	0.4213	7.919	7.734	7.919	7.182	8.655	192,774	7.7585	13.16%
2013-10-07	0	0.380	0.350	0.385	-	-	0	0	-	6.998	6.445	7.090	-	-	0	-	0.00%
2013-10-04	0	0.380	0.370	0.380	0.380	0.380	10,000	3,800	0.3800	6.998	6.814	6.998	6.998	6.998	543	6.9978	-1.30%
2013-10-03	0	0.385	0.365	0.385	-	-	0	0	-	7.090	6.722	7.090	-	-	0	-	0.00%
2013-10-02	0	0.385	0.355	0.380	-	-	0	0	-	7.090	6.537	6.998	-	-	0	-	0.00%
2013-09-30	0	0.385	0.365	0.390	-	-	0	0	-	7.090	6.722	7.182	-	-	0	-	0.00%
2013-09-27	0	0.385	0.380	0.390	0.380	0.385	406,000	154,310	0.3801	7.090	6.998	7.182	6.998	7.090	22,047	6.9992	1.32%
2013-09-26	0	0.380	0.370	0.385	0.380	0.380	54,000	20,520	0.3800	6.998	6.814	7.090	6.998	6.998	2,932	6.9978	0.00%
2013-09-25	0	0.380	0.365	0.380	0.385	0.385	100,000	38,500	0.3850	6.998	6.722	6.998	7.090	7.090	5,430	7.0899	1.33%
2013-09-24	0	0.375	0.365	0.380	0.375	0.375	300,000	112,500	0.3750	6.906	6.722	6.998	6.906	6.906	16,291	6.9058	0.00%
2013-09-23	0	0.375	0.360	0.375	0.385	0.385	40,000	15,400	0.3850	6.906	6.630	6.906	7.090	7.090	2,172	7.0899	0.00%
2013-09-19	0	0.390	0.380	0.395	0.375	0.395	2,962,000	1,117,000	0.3771	6.906	6.729	6.994	6.640	6.994	167,278	6.6775	2.63%
2013-09-18	0	0.380	0.380	0.390	-	-	0	0	-	6.729	6.729	6.906	-	-	0	-	0.00%
2013-09-17	0	0.380	0.370	0.390	0.380	0.380	30,000	11,400	0.3800	6.729	6.552	6.906	6.729	6.729	1,694	6.7287	-2.56%
2013-09-16	0	0.390	0.380	0.390	0.380	0.390	270,000	104,770	0.3880	6.906	6.729	6.906	6.729	6.906	15,248	6.8710	2.63%
2013-09-13	0	0.380	0.365	0.380	-	-	0	0	-	6.729	6.463	6.729	-	-	0	-	0.00%
2013-09-12	0	0.380	0.365	0.380	-	-	0	0	-	6.729	6.463	6.729	-	-	0	-	0.00%
2013-09-11	0	0.380	0.360	0.385	-	-	20,000	7,600	0.3800	6.729	6.375	6.817	-	-	1,129	6.7287	0.00%
2013-09-10	0	0.380	0.370	0.385	0.370	0.380	434,000	160,680	0.3702	6.729	6.552	6.817	6.552	6.729	24,510	6.5557	0.00%
2013-09-09	0	0.380	0.375	0.390	-	-	0	0	-	6.729	6.640	6.906	-	-	0	-	0.00%
2013-09-06	0	0.380	0.380	0.385	0.380	0.395	86,000	33,170	0.3857	6.729	6.729	6.817	6.729	6.994	4,857	6.8296	-2.56%
2013-09-05	0	0.390	0.380	0.390	0.380	0.390	154,000	59,720	0.3878	6.906	6.729	6.906	6.729	6.906	8,697	6.8667	2.63%
2013-09-04	0	0.380	0.375	0.385	0.370	0.380	536,000	201,960	0.3768	6.729	6.640	6.817	6.552	6.729	30,270	6.6719	1.33%
2013-09-03	0	0.375	0.370	0.375	0.375	0.375	180,000	67,500	0.3750	6.640	6.552	6.640	6.640	6.640	10,165	6.6402	1.35%
2013-09-02	0	0.370	0.370	0.385	0.370	0.390	672,000	255,590	0.3803	6.552	6.552	6.817	6.552	6.906	37,951	6.7348	2.78%
2013-08-30	0	0.360	0.360	0.370	0.360	0.385	756,000	280,580	0.3711	6.375	6.375	6.552	6.375	6.817	42,695	6.5718	5.88%
2013-08-29	0	0.340	0.335	0.355	-	-	0	0	-	6.020	5.932	6.286	-	-	0	-	0.00%
2013-08-28	0	0.340	0.330	0.355	-	-	0	0	-	6.020	5.843	6.286	-	-	0	-	0.00%
2013-08-27	0	0.340	0.325	0.355	0.340	0.340	40,000	13,600	0.3400	6.020	5.755	6.286	6.020	6.020	2,259	6.0204	-4.23%
2013-08-26	0	0.355	0.345	0.355	0.345	0.360	956,000	334,670	0.3501	6.286	6.109	6.286	6.109	6.375	53,990	6.1988	2.90%
2013-08-23	0	0.345	0.340	0.345	0.345	0.350	122,000	42,360	0.3472	6.109	6.020	6.109	6.109	6.197	6,890	6.1481	4.55%
2013-08-22	0	0.330	0.320	0.345	-	-	0	0	-	5.843	5.666	6.109	-	-	0	-	0.00%
2013-08-21	0	0.330	0.330	0.345	0.325	0.325	4,000	1,300	0.3250	5.843	5.843	6.109	5.755	5.755	226	5.7548	0.00%
2013-08-20	0	0.330	0.330	0.340	0.325	0.325	50,000	16,250	0.3250	5.843	5.843	6.020	5.755	5.755	2,824	5.7548	0.00%
2013-08-19	0	0.330	0.330	0.345	0.325	0.340	6,000	1,980	0.3300	5.843	5.843	6.109	5.755	6.020	339	5.8433	0.00%
2013-08-16	0	0.330	0.330	0.335	0.330	0.335	60,000	19,900	0.3317	5.843	5.843	5.932	5.843	5.932	3,388	5.8729	-1.49%
2013-08-15	0	0.335	0.335	0.345	-	-	0	0	-	5.932	5.932	6.109	-	-	0	-	0.00%
2013-08-13	0	0.335	0.330	0.345	0.335	0.335	44,000	14,740	0.3350	5.932	5.843	6.109	5.932	5.932	2,485	5.9319	1.52%
2013-08-12	0	0.330	0.330	0.335	0.330	0.335	24,000	8,030	0.3346	5.843	5.843	5.932	5.843	5.932	1,355	5.9245	1.54%
2013-08-09	0	0.325	0.325	0.335	-	-	0	0	-	5.755	5.755	5.932	-	-	0	-	0.00%
2013-08-08	0	0.325	0.325	0.335	0.320	0.330	418,000	136,860	0.3274	5.755	5.755	5.932	5.666	5.843	23,606	5.7976	-1.52%
2013-08-07	0	0.330	0.325	0.335	-	-	0	0	-	5.843	5.755	5.932	-	-	0	-	0.00%
2013-08-06	0	0.330	0.330	0.335	0.325	0.335	74,000	24,510	0.3312	5.843	5.843	5.932	5.755	5.932	4,179	5.8649	-1.49%
2013-08-05	0	0.335	0.330	0.335	0.335	0.340	536,000	179,570	0.3350	5.932	5.843	5.932	5.932	6.020	30,270	5.9322	-1.47%
2013-08-02	0	0.340	0.335	0.340	0.340	0.340	220,000	74,800	0.3400	6.020	5.932	6.020	6.020	6.020	12,424	6.0204	-2.86%
2013-08-01	0	0.350	0.340	0.355	0.340	0.350	216,000	74,670	0.3457	6.197	6.020	6.286	6.020	6.197	12,199	6.1212	1.45%
2013-07-31	0	0.345	0.340	0.345	0.340	0.345	68,000	23,130	0.3401	6.109	6.020	6.109	6.020	6.109	3,840	6.0230	2.99%
2013-07-30	0	0.335	0.335	0.345	0.335	0.340	238,000	79,890	0.3357	5.932	5.932	6.109	5.932	6.020	13,441	5.9438	-2.90%
2013-07-29	0	0.345	0.345	0.350	0.340	0.350	22,000	7,500	0.3409	6.109	6.109	6.197	6.020	6.197	1,242	6.0365	-2.82%
2013-07-26	0	0.355	0.340	0.355	0.355	0.355	228,000	80,940	0.3550	6.286	6.020	6.286	6.286	6.286	12,876	6.2860	1.43%
2013-07-25	0	0.350	0.340	0.350	0.340	0.355	100,000	34,310	0.3431	6.197	6.020	6.197	6.020	6.286	5,647	6.0753	2.94%
2013-07-24	0	0.340	0.325	0.340	0.340	0.340	4,000	1,360	0.3400	6.020	5.755	6.020	6.020	6.020	226	6.0204	1.49%
2013-07-23	0	0.335	0.325	0.335	0.325	0.335	332,000	111,090	0.3346	5.932	5.755	5.932	5.755	5.932	18,750	5.9249	-2.90%
2013-07-22	0	0.345	0.335	0.345	0.345	0.345	106,000	36,570	0.3450	6.109	5.932	6.109	6.109	6.109	5,986	6.1089	2.99%
2013-07-19	0	0.335	0.330	0.345	0.330	0.360	2,708,000	915,880	0.3382	5.932	5.843	6.109	5.843	6.375	152,933	5.9888	-10.67%
2013-07-18	0	0.375	0.375	0.380	0.370	0.375	120,000	44,710	0.3726	6.640	6.640	6.729	6.552	6.640	6,777	6.5974	0.00%
2013-07-17	0	0.375	0.370	0.375	0.375	0.375	118,220	44,328	0.3750	6.640	6.552	6.640	6.640	6.640	6,676	6.6395	-1.32%
2013-07-16	0	0.380	0.370	0.385	-	-	0	0	-	6.729	6.552	6.817	-	-	0	-	0.00%
2013-07-15	0	0.380	0.375	0.380	0.370	0.385	60,000	22,870	0.3812	6.729	6.640	6.729	6.552	6.817	3,388	6.7494	-2.56%
2013-07-12	0	0.390	0.365	0.390	0.370	0.390	40,000	14,920	0.3730	6.906	6.463	6.906	6.552	6.906	2,259	6.6047	2.63%
2013-07-11	0	0.380	0.370	0.380	0.380	0.385	12,000	4,570	0.3808	6.729	6.552	6.729	6.729	6.817	678	6.7434	1.33%
2013-07-10	0	0.375	0.360	0.390	-	-	0	0	-	6.640	6.375	6.906	-	-	0	-	0.00%
2013-07-09	0	0.375	0.360	0.380	0.375	0.375	6,000	2,250	0.3750	6.640	6.375	6.729	6.640	6.640	339	6.6402	-1.32%
2013-07-08	0	0.380	0.360	0.385	-	-	0	0	-	6.729	6.375	6.817	-	-	0	-	0.00%
2013-07-05	0	0.380	0.370	0.385	-	-	0	0	-	6.729	6.552	6.817	-	-	0	-	0.00%
2013-07-04	0	0.380	0.380	0.385	0.365	0.365	40,000	14,600	0.3650	6.729	6.729	6.817	6.463	6.463	2,259	6.4631	-1.30%
2013-07-03	0	0.385	0.360	0.390	-	-	0	0	-	6.817	6.375	6.906	-	-	0	-	0.00%
2013-07-02	0	0.385	0.385	0.395	0.370	0.375	80,000	29,610	0.3701	6.817	6.817	6.994	6.552	6.640	4,518	6.5538	5.48%
2013-06-28	0	0.365	0.365	0.370	0.365	0.365	150,000	54,750	0.3650	6.463	6.463	6.552	6.463	6.463	8,471	6.4631	0.00%
2013-06-27	0	0.365	0.360	0.370	0.355	0.375	568,000	208,820	0.3676	6.463	6.375	6.552	6.286	6.640	32,078	6.5098	-3.95%
2013-06-26	0	0.380	0.375	0.390	-	-	0	0	-	6.729	6.640	6.906	-	-	0	-	0.00%
2013-06-25	0	0.380	0.375	0.390	0.380	0.380	54,000	20,520	0.3800	6.729	6.640	6.906	6.729	6.729	3,050	6.7287	-5.00%
2013-06-24	0	0.400	0.380	0.400	-	-	0	0	-	7.083	6.729	7.083	-	-	0	-	0.00%
2013-06-21	0	0.400	0.380	0.400	-	-	0	0	-	7.083	6.729	7.083	-	-	0	-	0.00%
2013-06-20	0	0.400	0.380	0.400	-	-	0	0	-	7.083	6.729	7.083	-	-	0	-	0.00%
2013-06-19	0	0.400	0.380	0.400	-	-	0	0	-	7.083	6.729	7.083	-	-	0	-	0.00%
2013-06-18	0	0.400	0.385	0.400	-	-	0	0	-	7.083	6.817	7.083	-	-	0	-	0.00%
2013-06-17	0	0.400	0.385	0.400	0.380	0.400	268,000	104,340	0.3893	7.083	6.817	7.083	6.729	7.083	15,135	6.8939	1.27%
2013-06-14	0	0.395	0.390	0.400	-	-	0	0	-	6.994	6.906	7.083	-	-	0	-	0.00%
2013-06-13	0	0.395	0.395	0.400	0.395	0.400	176,000	70,100	0.3983	6.994	6.994	7.083	6.994	7.083	9,940	7.0527	-2.47%
2013-06-11	0	0.405	0.400	0.410	0.405	0.405	12,000	4,860	0.4050	7.171	7.083	7.260	7.171	7.171	678	7.1714	0.00%
2013-06-10	0	0.405	0.405	0.410	0.405	0.410	82,000	33,220	0.4051	7.171	7.171	7.260	7.171	7.260	4,631	7.1735	-2.41%
2013-06-07	0	0.415	0.400	0.415	-	-	0	0	-	7.348	7.083	7.348	-	-	0	-	0.00%
2013-06-06	0	0.415	0.405	0.415	-	-	0	0	-	7.348	7.171	7.348	-	-	0	-	0.00%
2013-06-05	0	0.415	0.410	0.420	-	-	0	0	-	7.348	7.260	7.437	-	-	0	-	0.00%
2013-06-04	0	0.415	0.410	0.415	0.415	0.415	74,000	30,720	0.4151	7.348	7.260	7.348	7.348	7.348	4,179	7.3508	1.22%
2013-06-03	0	0.430	0.425	0.435	0.425	0.435	816,000	351,060	0.4302	7.260	7.175	7.344	7.175	7.344	48,331	7.2636	0.00%
2013-05-31	0	0.430	0.420	0.430	0.430	0.430	200,000	86,000	0.4300	7.260	7.091	7.260	7.260	7.260	11,846	7.2599	0.00%
2013-05-30	0	0.430	0.420	0.435	0.430	0.430	200,000	86,000	0.4300	7.260	7.091	7.344	7.260	7.260	11,846	7.2599	1.18%
2013-05-29	0	0.425	0.420	0.430	0.410	0.440	1,148,000	487,670	0.4248	7.175	7.091	7.260	6.922	7.429	67,995	7.1721	3.66%
2013-05-28	0	0.410	0.410	0.415	0.410	0.410	74,000	30,340	0.4100	6.922	6.922	7.007	6.922	6.922	4,383	6.9222	1.23%
2013-05-27	0	0.405	0.405	0.420	-	-	0	0	-	6.838	6.838	7.091	-	-	0	-	0.00%
2013-05-24	0	0.405	0.405	0.415	0.405	0.420	156,000	63,570	0.4075	6.838	6.838	7.007	6.838	7.091	9,240	6.8800	-1.22%
2013-05-23	0	0.410	0.410	0.420	0.410	0.410	70,000	28,700	0.4100	6.922	6.922	7.091	6.922	6.922	4,146	6.9222	-1.20%
2013-05-22	0	0.415	0.405	0.420	-	-	0	0	-	7.007	6.838	7.091	-	-	0	-	0.00%
2013-05-21	0	0.415	0.405	0.415	0.400	0.415	362,000	147,550	0.4076	7.007	6.838	7.007	6.753	7.007	21,441	6.8817	3.75%
2013-05-20	0	0.400	0.400	0.405	0.400	0.400	208,000	83,200	0.4000	6.753	6.753	6.838	6.753	6.753	12,320	6.7534	1.27%
2013-05-16	0	0.395	0.390	0.400	0.390	0.395	202,000	79,780	0.3950	6.669	6.585	6.753	6.585	6.669	11,964	6.6681	0.00%
2013-05-15	0	0.395	0.390	0.400	0.390	0.395	86,000	33,550	0.3901	6.669	6.585	6.753	6.585	6.669	5,094	6.5865	-1.25%
2013-05-14	0	0.400	0.390	0.400	-	-	0	0	-	6.753	6.585	6.753	-	-	0	-	0.00%
2013-05-13	0	0.400	0.390	0.400	0.405	0.405	54,000	21,830	0.4043	6.753	6.585	6.753	6.838	6.838	3,198	6.8253	2.56%
2013-05-10	0	0.390	0.390	0.395	0.390	0.390	34,000	13,260	0.3900	6.585	6.585	6.669	6.585	6.585	2,014	6.5846	-1.27%
2013-05-09	0	0.395	0.395	0.400	0.390	0.395	168,000	66,200	0.3940	6.669	6.669	6.753	6.585	6.669	9,951	6.6529	0.00%
2013-05-08	0	0.395	0.385	0.395	0.395	0.395	22,000	8,690	0.3950	6.669	6.500	6.669	6.669	6.669	1,303	6.6690	0.00%
2013-05-07	0	0.395	0.395	0.400	0.385	0.385	118,000	45,430	0.3850	6.669	6.669	6.753	6.500	6.500	6,989	6.5001	1.28%
2013-05-06	0	0.390	0.390	0.395	0.385	0.385	100,000	38,500	0.3850	6.585	6.585	6.669	6.500	6.500	5,923	6.5001	1.30%
2013-05-03	0	0.385	0.380	0.400	0.385	0.385	100,000	38,500	0.3850	6.500	6.416	6.753	6.500	6.500	5,923	6.5001	-2.53%
2013-05-02	0	0.395	0.375	0.400	-	-	0	0	-	6.669	6.331	6.753	-	-	0	-	0.00%
2013-04-30	0	0.395	0.385	0.400	-	-	0	0	-	6.669	6.500	6.753	-	-	0	-	0.00%
2013-04-29	0	0.395	0.380	0.395	-	-	0	0	-	6.669	6.416	6.669	-	-	0	-	0.00%
2013-04-26	0	0.395	0.390	0.400	-	-	0	0	-	6.669	6.585	6.753	-	-	0	-	0.00%
2013-04-25	0	0.395	0.390	0.395	-	-	0	0	-	6.669	6.585	6.669	-	-	0	-	0.00%
2013-04-24	0	0.395	0.390	0.395	0.390	0.400	374,000	148,400	0.3968	6.669	6.585	6.669	6.585	6.753	22,152	6.6992	2.60%
2013-04-23	0	0.385	0.385	0.390	0.380	0.380	2,000	760	0.3800	6.500	6.500	6.585	6.416	6.416	118	6.4157	0.00%
2013-04-22	0	0.385	0.380	0.395	-	-	0	0	-	6.500	6.416	6.669	-	-	0	-	0.00%
2013-04-19	0	0.385	0.380	0.385	0.380	0.390	448,000	171,690	0.3832	6.500	6.416	6.500	6.416	6.585	26,535	6.4704	0.00%
2013-04-18	0	0.385	0.385	0.395	0.385	0.385	86,000	33,110	0.3850	6.500	6.500	6.669	6.500	6.500	5,094	6.5001	-2.53%
2013-04-17	0	0.395	0.385	0.400	0.395	0.395	50,000	19,750	0.3950	6.669	6.500	6.753	6.669	6.669	2,961	6.6690	0.00%
2013-04-16	0	0.395	0.385	0.405	-	-	0	0	-	6.669	6.500	6.838	-	-	0	-	0.00%
2013-04-15	0	0.395	0.390	0.395	0.395	0.395	100,000	39,500	0.3950	6.669	6.585	6.669	6.669	6.669	5,923	6.6690	1.28%
2013-04-12	0	0.390	0.390	0.400	0.390	0.395	112,000	43,980	0.3927	6.585	6.585	6.753	6.585	6.669	6,634	6.6298	-1.27%
2013-04-11	0	0.395	0.395	0.400	0.390	0.400	72,000	28,600	0.3972	6.669	6.669	6.753	6.585	6.753	4,265	6.7065	2.60%
2013-04-10	0	0.385	0.385	0.390	0.385	0.385	100,000	38,500	0.3850	6.500	6.500	6.585	6.500	6.500	5,923	6.5001	1.32%
2013-04-09	0	0.380	0.380	0.390	-	-	0	0	-	6.416	6.416	6.585	-	-	0	-	0.00%
2013-04-08	0	0.380	0.380	0.390	0.375	0.390	136,000	51,920	0.3818	6.416	6.416	6.585	6.331	6.585	8,055	6.4455	-3.80%
2013-04-05	0	0.395	0.385	0.400	-	-	0	0	-	6.669	6.500	6.753	-	-	0	-	0.00%
2013-04-03	0	0.395	0.385	0.400	0.395	0.395	28,000	11,060	0.3950	6.669	6.500	6.753	6.669	6.669	1,658	6.6690	1.28%
2013-04-02	0	0.390	0.385	0.400	-	-	0	0	-	6.585	6.500	6.753	-	-	0	-	0.00%
2013-03-28	0	0.390	0.385	0.390	0.385	0.400	422,000	165,900	0.3931	6.585	6.500	6.585	6.500	6.753	24,995	6.6374	-3.70%
2013-03-27	0	0.405	0.400	0.405	0.400	0.405	250,000	101,220	0.4049	6.838	6.753	6.838	6.753	6.838	14,807	6.8358	1.25%
2013-03-26	0	0.400	0.395	0.400	-	-	0	0	-	6.753	6.669	6.753	-	-	0	-	0.00%
2013-03-25	0	0.400	0.395	0.400	0.390	0.400	74,000	29,270	0.3955	6.753	6.669	6.753	6.585	6.753	4,383	6.6781	0.00%
2013-03-22	0	0.400	0.395	0.400	0.390	0.410	1,182,000	472,610	0.3998	6.753	6.669	6.753	6.585	6.922	70,009	6.7507	3.90%
2013-03-21	0	0.385	0.365	0.385	-	-	0	0	-	6.500	6.162	6.500	-	-	0	-	0.00%
2013-03-20	0	0.385	0.375	0.385	-	-	54,000	19,980	0.3700	6.500	6.331	6.500	-	-	3,198	6.2469	0.00%
2013-03-19	0	0.385	0.370	0.385	-	-	0	0	-	6.500	6.247	6.500	-	-	0	-	0.00%
2013-03-18	0	0.385	0.370	0.385	-	-	0	0	-	6.500	6.247	6.500	-	-	0	-	0.00%
2013-03-15	0	0.385	0.370	0.390	0.385	0.385	70,000	26,950	0.3850	6.500	6.247	6.585	6.500	6.500	4,146	6.5001	1.32%
2013-03-14	0	0.380	0.375	0.385	0.380	0.380	20,000	7,600	0.3800	6.416	6.331	6.500	6.416	6.416	1,185	6.4157	0.00%
2013-03-13	0	0.380	0.380	0.385	0.380	0.380	42,000	15,960	0.3800	6.416	6.416	6.500	6.416	6.416	2,488	6.4157	0.00%
2013-03-12	0	0.380	0.375	0.390	0.380	0.380	130,000	49,400	0.3800	6.416	6.331	6.585	6.416	6.416	7,700	6.4157	-2.56%
2013-03-11	0	0.390	0.380	0.390	-	-	0	0	-	6.585	6.416	6.585	-	-	0	-	0.00%
2013-03-08	0	0.390	0.385	0.395	0.390	0.390	52,000	20,280	0.3900	6.585	6.500	6.669	6.585	6.585	3,080	6.5846	0.00%
2013-03-07	0	0.390	0.380	0.390	0.390	0.390	60,000	23,400	0.3900	6.585	6.416	6.585	6.585	6.585	3,554	6.5846	0.00%
2013-03-06	0	0.390	0.380	0.390	0.365	0.395	1,540,000	597,560	0.3880	6.585	6.416	6.585	6.162	6.669	91,213	6.5512	2.63%
2013-03-05	0	0.380	0.370	0.395	0.380	0.380	188,000	71,440	0.3800	6.416	6.247	6.669	6.416	6.416	11,135	6.4157	-1.30%
2013-03-04	0	0.385	0.380	0.395	0.385	0.385	10,000	3,850	0.3850	6.500	6.416	6.669	6.500	6.500	592	6.5001	-3.75%
2013-03-01	0	0.400	0.385	0.405	0.400	0.400	12,000	4,800	0.4000	6.753	6.500	6.838	6.753	6.753	711	6.7534	0.00%
2013-02-28	0	0.400	0.380	0.400	-	-	0	0	-	6.753	6.416	6.753	-	-	0	-	0.00%
2013-02-27	0	0.400	0.380	0.400	0.390	0.410	84,000	32,930	0.3920	6.753	6.416	6.753	6.585	6.922	4,975	6.6187	3.90%
2013-02-26	0	0.385	0.380	0.385	0.380	0.385	72,000	27,380	0.3803	6.500	6.416	6.500	6.416	6.500	4,265	6.4204	-1.28%
2013-02-25	0	0.390	0.380	0.395	-	-	0	0	-	6.585	6.416	6.669	-	-	0	-	0.00%
2013-02-22	0	0.390	0.380	0.390	0.385	0.390	70,000	27,200	0.3886	6.585	6.416	6.585	6.500	6.585	4,146	6.5604	2.63%
2013-02-21	0	0.380	0.380	0.385	0.380	0.380	46,000	17,480	0.3800	6.416	6.416	6.500	6.416	6.416	2,725	6.4157	-1.30%
2013-02-20	0	0.385	0.380	0.395	-	-	0	0	-	6.500	6.416	6.669	-	-	0	-	0.00%
2013-02-19	0	0.385	0.385	0.395	0.385	0.385	12,000	4,620	0.3850	6.500	6.500	6.669	6.500	6.500	711	6.5001	-1.28%
2013-02-18	0	0.390	0.385	0.390	0.385	0.390	68,000	26,220	0.3856	6.585	6.500	6.585	6.500	6.585	4,028	6.5101	1.30%
2013-02-15	0	0.385	0.385	0.390	-	-	0	0	-	6.500	6.500	6.585	-	-	0	-	0.00%
2013-02-14	0	0.385	0.380	0.385	0.385	0.385	24,000	9,240	0.3850	6.500	6.416	6.500	6.500	6.500	1,422	6.5001	0.00%
2013-02-08	0	0.385	0.380	0.390	0.380	0.385	218,000	82,930	0.3804	6.500	6.416	6.585	6.416	6.500	12,912	6.4227	1.32%
2013-02-07	0	0.380	0.380	0.390	0.375	0.390	520,000	197,090	0.3790	6.416	6.416	6.585	6.331	6.585	30,799	6.3992	-5.00%
2013-02-06	0	0.400	0.380	0.400	0.380	0.400	32,000	12,400	0.3875	6.753	6.416	6.753	6.416	6.753	1,895	6.5424	5.26%
2013-02-05	0	0.380	0.380	0.395	0.380	0.385	220,000	84,050	0.3820	6.416	6.416	6.669	6.416	6.500	13,030	6.4503	0.00%
2013-02-04	0	0.380	0.380	0.390	0.380	0.390	12,000	4,660	0.3883	6.416	6.416	6.585	6.416	6.585	711	6.5564	-3.80%
2013-02-01	0	0.395	0.385	0.395	0.380	0.395	330,000	128,240	0.3886	6.669	6.500	6.669	6.416	6.669	19,546	6.5610	-1.25%
2013-01-31	0	0.400	0.400	0.405	0.400	0.400	52,000	20,800	0.4000	6.753	6.753	6.838	6.753	6.753	3,080	6.7534	0.00%
2013-01-30	0	0.400	0.395	0.400	-	-	100,000	39,500	0.3950	6.753	6.669	6.753	-	-	5,923	6.6690	0.00%
2013-01-29	0	0.400	0.395	0.400	-	-	0	0	-	6.753	6.669	6.753	-	-	0	-	0.00%
2013-01-28	0	0.400	0.390	0.400	0.385	0.400	324,000	126,800	0.3914	6.753	6.585	6.753	6.500	6.753	19,190	6.6075	1.27%
2013-01-25	0	0.395	0.395	0.400	0.390	0.395	180,000	70,850	0.3936	6.669	6.669	6.753	6.585	6.669	10,661	6.6455	0.00%
2013-01-24	0	0.395	0.395	0.400	0.395	0.395	88,000	34,760	0.3950	6.669	6.669	6.753	6.669	6.669	5,212	6.6690	0.00%
2013-01-23	0	0.395	0.395	0.400	0.395	0.395	424,000	167,480	0.3950	6.669	6.669	6.753	6.669	6.669	25,113	6.6690	-1.25%
2013-01-22	0	0.400	0.395	0.400	0.390	0.400	272,000	106,880	0.3929	6.753	6.669	6.753	6.585	6.753	16,110	6.6342	2.56%
2013-01-21	0	0.390	0.390	0.395	0.390	0.400	792,000	310,690	0.3923	6.585	6.585	6.669	6.585	6.753	46,910	6.6232	-2.50%
2013-01-18	0	0.400	0.395	0.400	0.400	0.400	100,000	40,000	0.4000	6.753	6.669	6.753	6.753	6.753	5,923	6.7534	0.00%
2013-01-17	0	0.400	0.400	0.405	0.395	0.400	80,000	31,970	0.3996	6.753	6.753	6.838	6.669	6.753	4,738	6.7471	2.56%
2013-01-16	0	0.390	0.390	0.395	0.390	0.400	1,060,000	416,170	0.3926	6.585	6.585	6.669	6.585	6.753	62,783	6.6287	-3.70%
2013-01-15	0	0.405	0.400	0.405	0.400	0.405	470,000	188,330	0.4007	6.838	6.753	6.838	6.753	6.838	27,838	6.7653	0.00%
2013-01-14	0	0.405	0.400	0.410	0.405	0.410	192,000	78,660	0.4097	6.838	6.753	6.922	6.838	6.922	11,372	6.9170	0.00%
2013-01-11	0	0.405	0.400	0.405	0.400	0.410	1,886,000	756,390	0.4011	6.838	6.753	6.838	6.753	6.922	111,707	6.7712	-1.22%
2013-01-10	0	0.410	0.410	0.415	0.400	0.415	858,000	351,700	0.4099	6.922	6.922	7.007	6.753	7.007	50,819	6.9207	2.50%
2013-01-09	0	0.400	0.395	0.405	0.395	0.400	642,000	255,100	0.3974	6.753	6.669	6.838	6.669	6.753	38,025	6.7087	0.00%
2013-01-08	0	0.400	0.395	0.400	0.395	0.400	712,000	284,200	0.3992	6.753	6.669	6.753	6.669	6.753	42,171	6.7392	0.00%
2013-01-07	0	0.400	0.395	0.405	0.395	0.410	1,596,000	638,730	0.4002	6.753	6.669	6.838	6.669	6.922	94,530	6.7569	-2.44%
2013-01-04	0	0.410	0.405	0.420	0.410	0.415	164,000	67,350	0.4107	6.922	6.838	7.091	6.922	7.007	9,714	6.9336	-1.20%
2013-01-03	0	0.415	0.415	0.420	0.415	0.420	220,000	91,400	0.4155	7.007	7.007	7.091	7.007	7.091	13,030	7.0143	-1.19%
2013-01-02	0	0.420	0.410	0.420	0.410	0.420	194,000	80,800	0.4165	7.091	6.922	7.091	6.922	7.091	11,491	7.0319	0.00%
2012-12-31	0	0.420	0.405	0.420	-	-	0	0	-	7.091	6.838	7.091	-	-	0	-	0.00%
2012-12-28	0	0.420	0.410	0.420	0.410	0.420	380,000	158,490	0.4171	7.091	6.922	7.091	6.922	7.091	22,507	7.0418	2.44%
2012-12-27	0	0.410	0.410	0.415	0.390	0.425	830,000	338,610	0.4080	6.922	6.922	7.007	6.585	7.175	49,160	6.8879	-4.65%
2012-12-24	0	0.430	0.420	0.430	0.415	0.430	384,000	162,680	0.4236	7.260	7.091	7.260	7.007	7.260	22,744	7.1526	-5.49%
2012-12-21	0	0.455	0.455	0.460	0.435	0.455	190,000	85,540	0.4502	7.682	7.682	7.766	7.344	7.682	11,254	7.6011	2.25%
2012-12-20	0	0.445	0.445	0.455	0.435	0.480	1,298,000	587,170	0.4524	7.513	7.513	7.682	7.344	8.104	76,880	7.6375	3.49%
2012-12-19	0	0.430	0.430	0.445	0.430	0.450	574,000	252,350	0.4396	7.260	7.260	7.513	7.260	7.598	33,998	7.4226	3.61%
2012-12-18	0	0.415	0.415	0.425	0.410	0.410	2,000	820	0.4100	7.007	7.007	7.175	6.922	6.922	118	6.9222	0.00%
2012-12-17	0	0.415	0.415	0.425	-	-	20,000	8,300	0.4150	7.007	7.007	7.175	-	-	1,185	7.0067	0.00%
2012-12-14	0	0.415	0.415	0.425	0.410	0.420	40,000	16,450	0.4113	7.007	7.007	7.175	6.922	7.091	2,369	6.9433	-3.49%
2012-12-13	0	0.430	0.415	0.430	0.430	0.430	6,000	2,580	0.4300	7.260	7.007	7.260	7.260	7.260	355	7.2599	0.00%
2012-12-12	0	0.430	0.420	0.430	0.405	0.430	264,000	110,830	0.4198	7.260	7.091	7.260	6.838	7.260	15,637	7.0879	3.61%
2012-12-11	0	0.415	0.410	0.415	-	-	0	0	-	7.007	6.922	7.007	-	-	0	-	-1.19%
2012-12-10	0	0.420	0.415	0.420	0.410	0.420	768,000	314,900	0.4100	7.091	7.007	7.091	6.922	7.091	45,488	6.9227	3.70%
2012-12-07	0	0.405	0.405	0.415	0.405	0.415	188,000	77,590	0.4127	6.838	6.838	7.007	6.838	7.007	11,135	6.9680	0.00%
2012-12-06	0	0.405	0.400	0.410	0.400	0.415	498,000	200,040	0.4017	6.838	6.753	6.922	6.753	7.007	29,496	6.7819	-3.57%
2012-12-05	0	0.420	0.410	0.420	0.420	0.420	2,000	840	0.4200	7.091	6.922	7.091	7.091	7.091	118	7.0911	1.20%
2012-12-04	0	0.415	0.405	0.420	0.410	0.415	4,000	1,650	0.4125	7.007	6.838	7.091	6.922	7.007	237	6.9644	1.22%
2012-12-03	0	0.410	0.405	0.420	0.405	0.410	180,000	73,200	0.4067	6.922	6.838	7.091	6.838	6.922	10,661	6.8660	-2.38%
2012-11-30	0	0.420	0.415	0.420	0.405	0.420	134,000	55,440	0.4137	7.091	7.007	7.091	6.838	7.091	7,937	6.9852	0.00%
2012-11-29	0	0.420	0.420	0.430	0.420	0.435	164,000	70,660	0.4309	7.091	7.091	7.260	7.091	7.344	9,714	7.2743	-1.18%
2012-11-28	0	0.425	0.420	0.425	0.415	0.425	226,000	94,890	0.4199	7.175	7.091	7.175	7.007	7.175	13,386	7.0888	4.94%
2012-11-27	0	0.405	0.405	0.415	0.400	0.420	578,000	233,070	0.4032	6.838	6.838	7.007	6.753	7.091	34,235	6.8080	-3.57%
2012-11-26	0	0.420	0.420	0.435	0.420	0.440	20,000	8,580	0.4290	7.091	7.091	7.344	7.091	7.429	1,185	7.2430	1.20%
2012-11-23	0	0.415	0.415	0.430	0.415	0.415	224,000	92,960	0.4150	7.007	7.007	7.260	7.007	7.007	13,267	7.0067	-1.19%
2012-11-22	0	0.420	0.420	0.425	0.420	0.420	156,000	65,520	0.4200	7.091	7.091	7.175	7.091	7.091	9,240	7.0911	1.20%
2012-11-21	0	0.415	0.415	0.425	0.415	0.420	242,000	100,730	0.4162	7.007	7.007	7.175	7.007	7.091	14,334	7.0276	-2.35%
2012-11-20	0	0.425	0.415	0.425	0.425	0.430	20,000	8,520	0.4260	7.175	7.007	7.175	7.175	7.260	1,185	7.1924	-1.16%
2012-11-19	0	0.430	0.415	0.430	0.410	0.430	332,000	138,480	0.4171	7.260	7.007	7.260	6.922	7.260	19,664	7.0423	1.18%
2012-11-16	0	0.425	0.420	0.425	0.415	0.430	2,020,000	850,460	0.4210	7.175	7.091	7.175	7.007	7.260	119,643	7.1083	2.41%
2012-11-15	0	0.415	0.410	0.430	-	-	0	0	-	7.007	6.922	7.260	-	-	0	-	0.00%
2012-11-14	0	0.415	0.415	0.420	0.410	0.410	86,000	35,260	0.4100	7.007	7.007	7.091	6.922	6.922	5,094	6.9222	0.00%
2012-11-13	0	0.415	0.415	0.425	0.415	0.420	56,000	23,350	0.4170	7.007	7.007	7.175	7.007	7.091	3,317	7.0398	0.00%
2012-11-12	0	0.415	0.410	0.420	0.410	0.415	186,000	76,280	0.4101	7.007	6.922	7.091	6.922	7.007	11,017	6.9241	0.00%
2012-11-09	0	0.415	0.415	0.425	0.415	0.415	120,000	49,800	0.4150	7.007	7.007	7.175	7.007	7.007	7,108	7.0067	0.00%
2012-11-08	0	0.415	0.415	0.425	0.415	0.425	110,000	45,960	0.4178	7.007	7.007	7.175	7.007	7.175	6,515	7.0542	-3.49%
2012-11-07	0	0.430	0.420	0.435	0.430	0.430	308,000	132,430	0.4300	7.260	7.091	7.344	7.260	7.260	18,243	7.2594	2.38%
2012-11-06	0	0.420	0.415	0.425	-	-	0	0	-	7.091	7.007	7.175	-	-	0	-	0.00%
2012-11-05	0	0.420	0.415	0.430	-	-	0	0	-	7.091	7.007	7.260	-	-	0	-	0.00%
2012-11-02	0	0.420	0.415	0.425	0.410	0.420	730,000	301,790	0.4134	7.091	7.007	7.175	6.922	7.091	43,237	6.9798	0.00%
2012-11-01	0	0.420	0.415	0.425	0.410	0.425	250,000	103,970	0.4159	7.091	7.007	7.175	6.922	7.175	14,807	7.0215	0.00%
2012-10-31	0	0.420	0.420	0.430	0.410	0.420	448,000	184,690	0.4123	7.091	7.091	7.260	6.922	7.091	26,535	6.9603	-2.33%
2012-10-30	0	0.430	0.430	0.440	0.415	0.415	2,000	830	0.4150	7.260	7.260	7.429	7.007	7.007	118	7.0067	0.00%
2012-10-29	0	0.430	0.415	0.430	-	-	0	0	-	7.260	7.007	7.260	-	-	0	-	0.00%
2012-10-26	0	0.430	0.415	0.450	-	-	0	0	-	7.260	7.007	7.598	-	-	0	-	0.00%
2012-10-25	0	0.430	0.425	0.445	0.430	0.430	2,000	860	0.4300	7.260	7.175	7.513	7.260	7.260	118	7.2599	1.18%
2012-10-24	0	0.425	0.420	0.435	0.410	0.435	472,000	199,850	0.4234	7.175	7.091	7.344	6.922	7.344	27,956	7.1487	-3.41%
2012-10-22	0	0.440	0.425	0.450	0.430	0.440	46,000	20,210	0.4393	7.429	7.175	7.598	7.260	7.429	2,725	7.4177	2.33%
2012-10-19	0	0.430	0.425	0.430	0.420	0.470	252,000	109,890	0.4361	7.260	7.175	7.260	7.091	7.935	14,926	7.3624	2.38%
2012-10-18	0	0.420	0.420	0.430	0.420	0.420	10,000	4,200	0.4200	7.091	7.091	7.260	7.091	7.091	592	7.0911	0.00%
2012-10-17	0	0.420	0.420	0.425	0.420	0.420	110,000	46,200	0.4200	7.091	7.091	7.175	7.091	7.091	6,515	7.0911	3.70%
2012-10-16	0	0.405	0.405	0.425	0.405	0.405	54,000	21,870	0.4050	6.838	6.838	7.175	6.838	6.838	3,198	6.8378	0.00%
2012-10-15	0	0.405	0.405	0.425	0.400	0.410	244,000	98,370	0.4032	6.838	6.838	7.175	6.753	6.922	14,452	6.8067	-1.22%
2012-10-12	0	0.410	0.405	0.410	0.405	0.415	214,000	87,680	0.4097	6.922	6.838	6.922	6.838	7.007	12,675	6.9175	0.00%
2012-10-11	0	0.410	0.410	0.430	0.410	0.415	98,000	40,480	0.4131	6.922	6.922	7.260	6.922	7.007	5,804	6.9739	0.00%
2012-10-10	0	0.410	0.410	0.420	0.410	0.415	118,000	48,400	0.4102	6.922	6.922	7.091	6.922	7.007	6,989	6.9251	-2.38%
2012-10-09	0	0.420	0.420	0.425	0.410	0.420	120,000	50,200	0.4183	7.091	7.091	7.175	6.922	7.091	7,108	7.0629	0.00%
2012-10-08	0	0.420	0.415	0.425	0.420	0.420	8,000	3,360	0.4200	7.091	7.007	7.175	7.091	7.091	474	7.0911	0.00%
2012-10-05	0	0.420	0.420	0.425	0.420	0.430	596,000	252,350	0.4234	7.091	7.091	7.175	7.091	7.260	35,301	7.1486	1.20%
2012-10-04	0	0.415	0.415	0.435	0.405	0.420	154,000	63,920	0.4151	7.007	7.007	7.344	6.838	7.091	9,121	7.0078	-4.60%
2012-10-03	0	0.435	0.430	0.435	0.415	0.445	442,000	186,080	0.4210	7.344	7.260	7.344	7.007	7.513	26,179	7.1079	4.82%
2012-09-28	0	0.415	0.410	0.430	0.415	0.415	2,000	830	0.4150	7.007	6.922	7.260	7.007	7.007	118	7.0067	-3.49%
2012-09-27	0	0.430	0.415	0.430	-	-	0	0	-	7.260	7.007	7.260	-	-	0	-	0.00%
2012-09-26	0	0.430	0.420	0.430	0.410	0.430	38,000	15,690	0.4129	7.260	7.091	7.260	6.922	7.260	2,251	6.9711	4.88%
2012-09-25	0	0.410	0.410	0.430	0.400	0.415	20,000	8,180	0.4090	6.922	6.922	7.260	6.753	7.007	1,185	6.9054	-4.65%
2012-09-24	0	0.430	0.430	0.435	0.430	0.430	38,000	16,340	0.4300	7.260	7.260	7.344	7.260	7.260	2,251	7.2599	-2.27%
2012-09-21	0	0.440	0.415	0.440	-	-	0	0	-	7.429	7.007	7.429	-	-	0	-	0.00%
2012-09-20	0	0.440	0.430	0.440	0.430	0.440	566,000	246,110	0.4348	7.429	7.260	7.429	7.260	7.429	33,524	7.3413	1.15%
2012-09-19	0	0.435	0.435	0.450	0.435	0.440	268,000	117,750	0.4394	7.344	7.344	7.598	7.344	7.429	15,873	7.4180	-1.14%
2012-09-18	0	0.440	0.435	0.440	0.440	0.460	224,000	99,920	0.4461	7.429	7.344	7.429	7.429	7.766	13,267	7.5312	-1.12%
2012-09-17	0	0.445	0.445	0.460	0.440	0.445	118,000	52,020	0.4408	7.513	7.513	7.766	7.429	7.513	6,989	7.4430	-0.00%
2012-09-14	0	0.460	0.450	0.460	0.410	0.470	586,000	262,640	0.4482	7.513	7.350	7.513	6.697	7.676	35,878	7.3203	3.37%
2012-09-13	0	0.445	0.435	0.445	0.435	0.450	402,000	177,200	0.4408	7.268	7.105	7.268	7.105	7.350	24,613	7.1995	8.54%
2012-09-12	0	0.410	0.410	0.440	0.410	0.410	78,000	31,980	0.4100	6.697	6.697	7.186	6.697	6.697	4,776	6.6965	-1.20%
2012-09-11	0	0.415	0.415	0.445	0.410	0.410	2,000	820	0.4100	6.778	6.778	7.268	6.697	6.697	122	6.6965	-6.74%
2012-09-10	0	0.445	0.415	0.445	-	-	0	0	-	7.268	6.778	7.268	-	-	0	-	0.00%
2012-09-07	0	0.445	0.435	0.445	0.450	0.450	34,000	15,260	0.4488	7.268	7.105	7.268	7.350	7.350	2,082	7.3306	-1.11%
2012-09-06	0	0.450	0.420	0.450	0.420	0.450	106,000	46,920	0.4426	7.350	6.860	7.350	6.860	7.350	6,490	7.2296	11.11%
2012-09-05	0	0.405	0.405	0.415	0.405	0.405	108,000	43,740	0.4050	6.615	6.615	6.778	6.615	6.615	6,612	6.6148	0.00%
2012-09-04	0	0.405	0.405	0.420	0.400	0.410	140,000	56,600	0.4043	6.615	6.615	6.860	6.533	6.697	8,572	6.6032	-3.57%
2012-09-03	0	0.420	0.415	0.435	0.415	0.425	262,000	110,170	0.4205	6.860	6.778	7.105	6.778	6.942	16,041	6.8679	2.44%
2012-08-31	0	0.410	0.400	0.415	-	-	0	0	-	6.697	6.533	6.778	-	-	0	-	0.00%
2012-08-30	0	0.410	0.405	0.415	0.410	0.410	10,000	4,100	0.4100	6.697	6.615	6.778	6.697	6.697	612	6.6965	-1.20%
2012-08-29	0	0.415	0.400	0.420	0.415	0.415	18,000	7,470	0.4150	6.778	6.533	6.860	6.778	6.778	1,102	6.7782	3.75%
2012-08-28	0	0.400	0.400	0.410	-	-	0	0	-	6.533	6.533	6.697	-	-	0	-	0.00%
2012-08-27	0	0.400	0.400	0.405	0.400	0.410	68,000	27,370	0.4025	6.533	6.533	6.615	6.533	6.697	4,163	6.5740	0.00%
2012-08-24	0	0.400	0.400	0.420	-	-	0	0	-	6.533	6.533	6.860	-	-	0	-	0.00%
2012-08-23	0	0.400	0.400	0.405	0.400	0.400	118,000	47,200	0.4000	6.533	6.533	6.615	6.533	6.533	7,225	6.5332	0.00%
2012-08-22	0	0.400	0.400	0.410	0.400	0.405	14,000	5,650	0.4036	6.533	6.533	6.697	6.533	6.615	857	6.5915	-1.23%
2012-08-21	0	0.405	0.400	0.410	0.400	0.405	42,000	17,000	0.4048	6.615	6.533	6.697	6.533	6.615	2,571	6.6110	1.25%
2012-08-20	0	0.400	0.400	0.415	0.395	0.400	84,000	33,360	0.3971	6.533	6.533	6.778	6.452	6.533	5,143	6.4865	0.00%
2012-08-17	0	0.400	0.400	0.405	0.390	0.405	280,000	111,480	0.3981	6.533	6.533	6.615	6.370	6.615	17,143	6.5028	-3.61%
2012-08-16	0	0.415	0.400	0.415	0.395	0.415	726,000	289,450	0.3987	6.778	6.533	6.778	6.452	6.778	44,450	6.5118	-1.19%
2012-08-15	0	0.420	0.415	0.420	-	-	0	0	-	6.860	6.778	6.860	-	-	0	-	-1.18%
2012-08-14	0	0.425	0.415	0.425	-	-	0	0	-	6.942	6.778	6.942	-	-	0	-	-1.16%
2012-08-13	0	0.430	0.410	0.430	0.420	0.430	6,000	2,540	0.4233	7.023	6.697	7.023	6.860	7.023	367	6.9143	0.00%
2012-08-10	0	0.430	0.405	0.435	0.400	0.445	770,000	314,150	0.4080	7.023	6.615	7.105	6.533	7.268	47,144	6.6636	3.61%
2012-08-09	0	0.415	0.400	0.415	0.395	0.415	1,248,000	499,910	0.4006	6.778	6.533	6.778	6.452	6.778	76,410	6.5425	3.75%
2012-08-08	0	0.400	0.400	0.410	0.400	0.410	170,000	68,330	0.4019	6.533	6.533	6.697	6.533	6.697	10,408	6.5649	-3.61%
2012-08-07	0	0.415	0.410	0.415	0.405	0.420	478,000	196,970	0.4121	6.778	6.697	6.778	6.615	6.860	29,266	6.7303	2.47%
2012-08-06	0	0.405	0.405	0.410	0.400	0.495	7,290,000	3,074,200	0.4217	6.615	6.615	6.697	6.533	8.085	446,337	6.8876	-26.36%
2012-08-03	0	0.550	0.530	0.550	0.540	0.550	152,000	82,100	0.5401	8.983	8.656	8.983	8.820	8.983	9,306	8.8219	0.00%
2012-08-02	0	0.550	0.540	0.550	0.550	0.550	50,000	27,500	0.5500	8.983	8.820	8.983	8.983	8.983	3,061	8.9831	1.85%
2012-08-01	0	0.540	0.540	0.550	0.530	0.530	36,000	19,760	0.5489	8.820	8.820	8.983	8.656	8.656	2,204	8.9650	0.00%
2012-07-31	0	0.540	0.540	0.550	0.530	0.540	158,000	84,600	0.5354	8.820	8.820	8.983	8.656	8.820	9,674	8.7454	1.89%
2012-07-30	0	0.530	0.540	0.550	0.530	0.550	22,000	12,060	0.5482	8.656	8.820	8.983	8.656	8.983	1,347	8.9534	-3.64%
2012-07-27	0	0.550	0.540	0.560	0.540	0.550	100,000	54,780	0.5478	8.983	8.820	9.146	8.820	8.983	6,123	8.9472	0.00%
2012-07-26	0	0.550	0.530	0.580	0.530	0.550	24,000	12,760	0.5317	8.983	8.656	9.473	8.656	8.983	1,469	8.6837	1.85%
2012-07-25	0	0.540	0.530	0.550	0.540	0.540	54,000	29,160	0.5400	8.820	8.656	8.983	8.820	8.820	3,306	8.8198	0.00%
2012-07-24	0	0.540	0.530	0.540	0.530	0.550	250,000	133,520	0.5341	8.820	8.656	8.820	8.656	8.983	15,306	8.7231	-1.82%
2012-07-23	0	0.550	0.530	0.550	0.540	0.550	162,000	87,900	0.5426	8.983	8.656	8.983	8.820	8.983	9,919	8.8621	-1.79%
2012-07-20	0	0.560	0.540	0.560	0.550	0.560	210,000	115,600	0.5505	9.146	8.820	9.146	8.983	9.146	12,857	8.9909	0.00%
2012-07-19	0	0.560	0.550	0.560	0.550	0.560	102,000	56,120	0.5502	9.146	8.983	9.146	8.983	9.146	6,245	8.9863	0.00%
2012-07-18	0	0.560	0.550	0.560	0.540	0.560	562,000	314,280	0.5592	9.146	8.983	9.146	8.820	9.146	34,409	9.1337	-1.75%
2012-07-17	0	0.570	0.550	0.570	0.580	0.580	30,000	17,400	0.5800	9.310	8.983	9.310	9.473	9.473	1,837	9.4731	0.00%
2012-07-16	0	0.570	0.560	0.580	-	-	0	0	-	9.310	9.146	9.473	-	-	0	-	0.00%
2012-07-13	0	0.570	0.550	0.570	0.550	0.570	264,000	148,820	0.5637	9.310	8.983	9.310	8.983	9.310	16,164	9.2071	1.79%
2012-07-12	0	0.560	0.560	0.580	0.560	0.580	332,000	190,200	0.5729	9.146	9.146	9.473	9.146	9.473	20,327	9.3570	-1.75%
2012-07-11	0	0.570	0.560	0.570	0.560	0.570	328,000	186,480	0.5685	9.310	9.146	9.310	9.146	9.310	20,082	9.2859	1.79%
2012-07-10	0	0.560	0.560	0.570	0.550	0.590	58,000	32,700	0.5638	9.146	9.146	9.310	8.983	9.636	3,551	9.2084	-3.45%
2012-07-09	0	0.580	0.560	0.580	0.500	0.590	3,242,000	1,731,880	0.5342	9.473	9.146	9.473	8.166	9.636	198,494	8.7251	1.75%
2012-07-06	0	0.570	0.560	0.580	0.550	0.570	74,000	42,020	0.5678	9.310	9.146	9.473	8.983	9.310	4,531	9.2745	0.00%
2012-07-05	0	0.570	0.560	0.570	0.570	0.580	558,000	321,360	0.5759	9.310	9.146	9.310	9.310	9.473	34,164	9.4064	-5.00%
2012-07-04	0	0.600	0.600	0.610	0.590	0.600	208,000	124,720	0.5996	9.800	9.800	9.963	9.636	9.800	12,735	9.7935	0.00%
2012-07-03	0	0.600	0.580	0.600	0.570	0.600	250,000	146,920	0.5877	9.800	9.473	9.800	9.310	9.800	15,306	9.5986	5.26%
2012-06-29	0	0.570	0.570	0.580	0.570	0.580	80,000	45,620	0.5703	9.310	9.310	9.473	9.310	9.473	4,898	9.3139	-1.72%
2012-06-28	0	0.580	0.560	0.580	0.560	0.600	114,000	64,160	0.5628	9.473	9.146	9.473	9.146	9.800	6,980	9.1923	0.00%
2012-06-27	0	0.580	0.570	0.590	0.580	0.610	304,000	178,120	0.5859	9.473	9.310	9.636	9.473	9.963	18,613	9.5698	-1.69%
2012-06-26	0	0.590	0.580	0.600	0.590	0.590	66,000	38,940	0.5900	9.636	9.473	9.800	9.636	9.636	4,041	9.6364	-1.67%
2012-06-25	0	0.600	0.590	0.600	0.590	0.610	198,000	118,820	0.6001	9.800	9.636	9.800	9.636	9.963	12,123	9.8014	-1.64%
2012-06-22	0	0.610	0.610	0.620	0.580	0.600	890,000	520,500	0.5848	9.963	9.963	10.13	9.473	9.800	54,491	9.5520	0.00%
2012-06-21	0	0.610	0.600	0.610	0.600	0.620	2,302,000	1,389,620	0.6037	9.963	9.800	9.963	9.800	10.13	140,942	9.8595	-4.69%
2012-06-20	0	0.640	0.620	0.640	0.590	0.640	5,450,000	3,279,900	0.6018	10.45	10.13	10.45	9.636	10.45	333,681	9.8294	6.67%
2012-06-19	0	0.600	0.590	0.600	0.600	0.620	646,000	388,900	0.6020	9.800	9.636	9.800	9.800	10.13	39,552	9.8326	1.69%
2012-06-18	0	0.590	0.590	0.610	0.570	0.590	40,000	23,080	0.5770	9.636	9.636	9.963	9.310	9.636	2,449	9.4241	-1.67%
2012-06-15	0	0.600	0.590	0.600	0.590	0.610	558,000	334,120	0.5988	9.800	9.636	9.800	9.636	9.963	34,164	9.7799	1.69%
2012-06-14	0	0.590	0.580	0.590	0.590	0.630	1,072,000	644,820	0.6015	9.636	9.473	9.636	9.636	10.29	65,634	9.8245	-1.67%
2012-06-13	0	0.600	0.600	0.610	0.590	0.650	1,592,000	962,920	0.6048	9.800	9.800	9.963	9.636	10.62	97,472	9.8790	-7.69%
2012-06-12	1	0.650	0.640	0.660	0.560	0.650	1,054,000	648,360	0.6151	10.62	10.45	10.78	9.146	10.62	64,532	10.047	18.18%
2012-06-11	0	0.550	0.570	0.580	0.530	0.570	5,710,000	3,041,840	0.5327	8.983	9.310	9.473	8.656	9.310	349,600	8.7009	1.85%
2012-06-08	0	0.540	0.520	0.540	-	-	0	0	-	8.820	8.493	8.820	-	-	0	-	0.00%
2012-06-07	0	0.540	0.510	0.540	-	-	0	0	-	8.820	8.330	8.820	-	-	0	-	0.00%
2012-06-06	0	0.540	0.510	0.540	-	-	0	0	-	8.820	8.330	8.820	-	-	0	-	0.00%
2012-06-05	0	0.540	0.510	0.540	-	-	2,000	1,040	0.5200	8.820	8.330	8.820	-	-	122	8.4931	0.00%
2012-06-04	0	0.540	0.500	0.540	-	-	0	0	-	8.820	8.166	8.820	-	-	0	-	0.00%
2012-06-01	0	0.540	0.530	0.540	0.530	0.540	70,000	37,700	0.5386	8.820	8.656	8.820	8.656	8.820	4,286	8.7965	3.85%
2012-05-31	0	0.520	0.510	0.540	-	-	0	0	-	8.493	8.330	8.820	-	-	0	-	0.00%
2012-05-30	0	0.520	0.520	0.540	0.510	0.520	20,000	10,300	0.5150	8.493	8.493	8.820	8.330	8.493	1,225	8.4115	0.00%
2012-05-29	0	0.520	0.520	0.530	0.510	0.540	32,000	16,920	0.5288	8.493	8.493	8.656	8.330	8.820	1,959	8.6360	1.96%
2012-05-28	0	0.540	0.530	0.550	0.530	0.540	370,000	197,200	0.5330	8.330	8.176	8.484	8.176	8.330	23,986	8.2214	0.00%
2012-05-25	0	0.540	0.530	0.550	-	-	0	0	-	8.330	8.176	8.484	-	-	0	-	0.00%
2012-05-24	0	0.540	0.540	0.550	0.540	0.540	196,000	105,840	0.5400	8.330	8.330	8.484	8.330	8.330	12,706	8.3298	-3.57%
2012-05-23	0	0.560	0.540	0.560	0.530	0.560	350,000	191,180	0.5462	8.638	8.330	8.638	8.176	8.638	22,690	8.4259	0.00%
2012-05-22	0	0.560	0.550	0.570	0.540	0.560	882,000	492,700	0.5586	8.638	8.484	8.793	8.330	8.638	57,178	8.6170	-1.75%
2012-05-21	0	0.570	0.560	0.570	0.540	0.580	60,000	34,000	0.5667	8.793	8.638	8.793	8.330	8.947	3,890	8.7412	5.56%
2012-05-18	0	0.540	0.540	0.550	0.530	0.540	232,000	122,980	0.5301	8.330	8.330	8.484	8.176	8.330	15,040	8.1769	-5.26%
2012-05-17	0	0.570	0.540	0.570	0.540	0.570	136,000	74,860	0.5504	8.793	8.330	8.793	8.330	8.793	8,817	8.4909	0.00%
2012-05-16	0	0.570	0.550	0.570	0.540	0.570	350,000	191,560	0.5473	8.793	8.484	8.793	8.330	8.793	22,690	8.4426	0.00%
2012-05-15	0	0.570	0.550	0.570	0.550	0.570	222,000	124,600	0.5613	8.793	8.484	8.793	8.484	8.793	14,392	8.6578	1.79%
2012-05-14	0	0.560	0.550	0.570	0.560	0.600	594,000	337,380	0.5680	8.638	8.484	8.793	8.638	9.255	38,507	8.7614	-3.45%
2012-05-11	0	0.580	0.560	0.580	0.560	0.590	804,000	465,180	0.5786	8.947	8.638	8.947	8.638	9.101	52,121	8.9250	0.00%
2012-05-10	0	0.580	0.570	0.580	0.560	0.600	1,308,000	744,420	0.5691	8.947	8.793	8.947	8.638	9.255	84,794	8.7791	5.45%
2012-05-09	0	0.550	0.540	0.550	0.540	0.560	678,000	370,320	0.5462	8.484	8.330	8.484	8.330	8.638	43,953	8.4254	0.00%
2012-05-08	0	0.550	0.550	0.560	0.550	0.550	10,000	5,500	0.5500	8.484	8.484	8.638	8.484	8.484	648	8.4841	-1.79%
2012-05-07	0	0.560	0.550	0.560	0.550	0.560	1,260,000	697,140	0.5533	8.638	8.484	8.638	8.484	8.638	81,683	8.5347	-1.75%
2012-05-04	0	0.570	0.560	0.570	0.570	0.590	328,000	188,640	0.5751	8.793	8.638	8.793	8.793	9.101	21,263	8.8716	0.00%
2012-05-03	0	0.570	0.560	0.570	0.530	0.600	1,756,000	971,620	0.5533	8.793	8.638	8.793	8.176	9.255	113,837	8.5352	7.55%
2012-05-02	0	0.530	0.530	0.540	0.520	0.560	952,000	503,840	0.5292	8.176	8.176	8.330	8.021	8.638	61,716	8.1639	-3.64%
2012-04-30	0	0.550	0.550	0.560	0.550	0.550	40,000	22,000	0.5500	8.484	8.484	8.638	8.484	8.484	2,593	8.4841	-1.79%
2012-04-27	0	0.560	0.540	0.560	-	-	0	0	-	8.638	8.330	8.638	-	-	0	-	0.00%
2012-04-26	0	0.560	0.550	0.560	0.560	0.560	2,000	1,120	0.5600	8.638	8.484	8.638	8.638	8.638	130	8.6383	0.00%
2012-04-25	0	0.560	0.550	0.570	0.520	0.560	1,778,000	952,600	0.5358	8.638	8.484	8.793	8.021	8.638	115,263	8.2646	5.66%
2012-04-24	0	0.530	0.530	0.540	0.530	0.550	606,000	324,700	0.5358	8.176	8.176	8.330	8.176	8.484	39,285	8.2652	-1.85%
2012-04-23	0	0.540	0.530	0.540	0.530	0.550	428,000	232,880	0.5441	8.330	8.176	8.330	8.176	8.484	27,746	8.3932	3.85%
2012-04-20	0	0.520	0.520	0.540	0.520	0.530	102,000	53,700	0.5265	8.021	8.021	8.330	8.021	8.176	6,612	8.1211	-1.89%
2012-04-19	0	0.530	0.520	0.540	0.510	0.530	920,000	476,280	0.5177	8.176	8.021	8.330	7.867	8.176	59,641	7.9857	1.92%
2012-04-18	0	0.520	0.520	0.550	0.510	0.530	742,000	388,100	0.5230	8.021	8.021	8.484	7.867	8.176	48,102	8.0683	-1.89%
2012-04-17	0	0.530	0.530	0.550	0.530	0.550	226,000	121,000	0.5354	8.176	8.176	8.484	8.176	8.484	14,651	8.2588	-1.85%
2012-04-16	0	0.540	0.540	0.550	0.530	0.550	322,000	174,360	0.5415	8.330	8.330	8.484	8.176	8.484	20,874	8.3528	-1.82%
2012-04-13	0	0.550	0.550	0.560	0.550	0.560	142,000	78,460	0.5525	8.484	8.484	8.638	8.484	8.638	9,205	8.5232	-1.79%
2012-04-12	0	0.560	0.550	0.570	0.550	0.560	118,000	65,080	0.5515	8.638	8.484	8.793	8.484	8.638	7,650	8.5076	0.00%
2012-04-11	0	0.560	0.540	0.560	0.540	0.560	110,000	59,960	0.5451	8.638	8.330	8.638	8.330	8.638	7,131	8.4083	1.82%
2012-04-10	0	0.550	0.550	0.560	0.540	0.570	490,000	271,080	0.5532	8.484	8.484	8.638	8.330	8.793	31,765	8.5338	-1.79%
2012-04-05	0	0.560	0.560	0.580	0.530	0.560	110,000	60,200	0.5473	8.638	8.638	8.947	8.176	8.638	7,131	8.4420	5.66%
2012-04-03	0	0.530	0.540	0.550	0.520	0.550	288,000	152,800	0.5306	8.176	8.330	8.484	8.021	8.484	18,670	8.1841	0.00%
2012-04-02	0	0.530	0.520	0.540	0.490	0.530	440,000	224,180	0.5095	8.176	8.021	8.330	7.559	8.176	28,524	7.8593	10.42%
2012-03-30	0	0.480	0.470	0.480	0.470	0.485	198,000	94,090	0.4752	7.404	7.250	7.404	7.250	7.481	12,836	7.3303	0.00%
2012-03-29	0	0.480	0.480	0.485	0.480	0.485	44,000	20,930	0.4757	7.404	7.404	7.481	7.404	7.481	2,852	7.3377	-1.03%
2012-03-28	0	0.485	0.480	0.485	0.490	0.495	28,220	13,957	0.4946	7.481	7.404	7.481	7.559	7.636	1,829	7.6292	1.04%
2012-03-27	0	0.480	0.480	0.485	0.480	0.480	4,000	1,920	0.4800	7.404	7.404	7.481	7.404	7.404	259	7.4043	0.00%
2012-03-26	0	0.480	0.475	0.490	0.475	0.480	102,000	48,460	0.4751	7.404	7.327	7.559	7.327	7.404	6,612	7.3287	-3.03%
2012-03-23	0	0.495	0.475	0.495	0.475	0.495	138,000	66,700	0.4833	7.636	7.327	7.636	7.327	7.636	8,946	7.4557	1.02%
2012-03-22	0	0.490	0.480	0.490	0.490	0.500	158,000	77,290	0.4892	7.559	7.404	7.559	7.559	7.713	10,243	7.5458	0.00%
2012-03-21	0	0.490	0.475	0.490	0.480	0.500	376,000	182,740	0.4860	7.559	7.327	7.559	7.404	7.713	24,375	7.4970	-2.00%
2012-03-20	0	0.500	0.490	0.500	0.495	0.500	32,000	15,970	0.4991	7.713	7.559	7.713	7.636	7.713	2,074	7.6983	-3.85%
2012-03-19	0	0.520	0.510	0.530	0.520	0.520	4,000	2,080	0.5200	8.021	7.867	8.176	8.021	8.021	259	8.0213	-3.70%
2012-03-16	0	0.540	0.520	0.540	-	-	0	0	-	8.330	8.021	8.330	-	-	0	-	0.00%
2012-03-15	0	0.540	0.540	0.550	0.520	0.540	6,000	3,200	0.5333	8.330	8.330	8.484	8.021	8.330	389	8.2270	3.85%
2012-03-14	0	0.520	0.510	0.530	0.520	0.520	10,000	5,200	0.5200	8.021	7.867	8.176	8.021	8.021	648	8.0213	-3.70%
2012-03-13	0	0.540	0.500	0.550	0.510	0.550	108,000	56,760	0.5256	8.330	7.713	8.484	7.867	8.484	7,001	8.1070	3.85%
2012-03-12	0	0.520	0.520	0.530	0.520	0.520	2,000	1,040	0.5200	8.021	8.021	8.176	8.021	8.021	130	8.0213	-5.45%
2012-03-09	0	0.550	0.500	0.550	0.510	0.550	58,000	30,420	0.5245	8.484	7.713	8.484	7.867	8.484	3,760	8.0904	11.11%
2012-03-08	0	0.495	0.495	0.510	0.495	0.500	34,000	16,900	0.4971	7.636	7.636	7.867	7.636	7.713	2,204	7.6674	2.06%
2012-03-07	0	0.485	0.485	0.510	0.485	0.520	130,000	64,210	0.4939	7.481	7.481	7.867	7.481	8.021	8,428	7.6190	-4.90%
2012-03-06	0	0.510	0.510	0.520	0.500	0.520	212,000	107,700	0.5080	7.867	7.867	8.021	7.713	8.021	13,743	7.8365	-8.93%
2012-03-05	0	0.560	0.530	0.560	0.510	0.570	346,000	180,440	0.5215	8.638	8.176	8.638	7.867	8.793	22,430	8.0445	5.66%
2012-03-02	0	0.530	0.520	0.540	0.510	0.530	626,000	326,800	0.5220	8.176	8.021	8.330	7.867	8.176	40,582	8.0528	-1.85%
2012-03-01	0	0.540	0.530	0.540	0.530	0.550	502,000	272,820	0.5435	8.330	8.176	8.330	8.176	8.484	32,543	8.3833	-3.57%
2012-02-29	0	0.560	0.550	0.560	0.560	0.560	16,000	8,960	0.5600	8.638	8.484	8.638	8.638	8.638	1,037	8.6383	-1.75%
2012-02-28	0	0.570	0.560	0.570	0.550	0.570	50,000	27,880	0.5576	8.793	8.638	8.793	8.484	8.793	3,241	8.6013	1.79%
2012-02-27	0	0.560	0.540	0.560	0.530	0.590	1,142,000	622,520	0.5451	8.638	8.330	8.638	8.176	9.101	74,033	8.4087	-6.67%
2012-02-24	0	0.600	0.600	0.610	0.580	0.600	510,000	299,940	0.5881	9.255	9.255	9.410	8.947	9.255	33,062	9.0720	0.00%
2012-02-23	0	0.600	0.590	0.600	0.530	0.600	1,308,000	741,520	0.5669	9.255	9.101	9.255	8.176	9.255	84,794	8.7449	9.09%
2012-02-22	0	0.550	0.550	0.560	0.530	0.560	520,000	279,920	0.5383	8.484	8.484	8.638	8.176	8.638	33,710	8.3037	3.77%
2012-02-21	0	0.530	0.530	0.540	0.530	0.530	8,000	4,240	0.5300	8.176	8.176	8.330	8.176	8.176	519	8.1756	-1.85%
2012-02-20	0	0.540	0.540	0.550	0.530	0.590	30,000	16,460	0.5487	8.330	8.330	8.484	8.176	9.101	1,945	8.4635	1.89%
2012-02-17	0	0.530	0.510	0.530	0.540	0.540	2,000	1,080	0.5400	8.176	7.867	8.176	8.330	8.330	130	8.3298	3.92%
2012-02-16	0	0.510	0.510	0.520	0.510	0.510	4,000	2,040	0.5100	7.867	7.867	8.021	7.867	7.867	259	7.8670	0.00%
2012-02-15	0	0.510	0.510	0.520	0.495	0.530	118,000	60,460	0.5124	7.867	7.867	8.021	7.636	8.176	7,650	7.9036	3.03%
2012-02-14	0	0.495	0.495	0.500	0.485	0.500	72,000	34,960	0.4856	7.636	7.636	7.713	7.481	7.713	4,668	7.4900	-1.00%
2012-02-13	0	0.500	0.490	0.500	0.495	0.500	104,000	51,680	0.4969	7.713	7.559	7.713	7.636	7.713	6,742	7.6653	-1.96%
2012-02-10	0	0.510	0.510	0.520	0.500	0.540	2,736,000	1,447,680	0.5291	7.867	7.867	8.021	7.713	8.330	177,368	8.1620	-1.92%
2012-02-09	0	0.520	0.510	0.520	0.495	0.530	262,000	135,640	0.5177	8.021	7.867	8.021	7.636	8.176	16,985	7.9860	1.96%
2012-02-08	0	0.510	0.495	0.510	0.475	0.510	204,000	98,750	0.4841	7.867	7.636	7.867	7.327	7.867	13,225	7.4670	6.25%
2012-02-07	0	0.480	0.480	0.485	0.475	0.475	20,000	9,500	0.4750	7.404	7.404	7.481	7.327	7.327	1,297	7.3271	-1.03%
2012-02-06	0	0.485	0.480	0.490	-	-	0	0	-	7.481	7.404	7.559	-	-	0	-	0.00%
2012-02-03	0	0.485	0.485	0.490	0.480	0.485	52,000	25,070	0.4821	7.481	7.481	7.559	7.404	7.481	3,371	7.4369	1.04%
2012-02-02	0	0.480	0.475	0.490	-	-	0	0	-	7.404	7.327	7.559	-	-	0	-	0.00%
2012-02-01	0	0.480	0.475	0.485	0.480	0.480	14,000	6,720	0.4800	7.404	7.327	7.481	7.404	7.404	908	7.4043	0.00%
2012-01-31	0	0.480	0.470	0.480	0.465	0.480	100,000	47,100	0.4710	7.404	7.250	7.404	7.173	7.404	6,483	7.2654	1.05%
2012-01-30	0	0.475	0.475	0.480	0.475	0.475	26,000	12,350	0.4750	7.327	7.327	7.404	7.327	7.327	1,686	7.3271	0.00%
2012-01-27	0	0.475	0.475	0.485	0.475	0.495	106,000	50,960	0.4808	7.327	7.327	7.481	7.327	7.636	6,872	7.4159	-1.04%
2012-01-26	0	0.480	0.460	0.485	-	-	0	0	-	7.404	7.096	7.481	-	-	0	-	0.00%
2012-01-20	0	0.480	0.460	0.480	0.465	0.480	30,000	14,100	0.4700	7.404	7.096	7.404	7.173	7.404	1,945	7.2500	0.00%
2012-01-19	0	0.480	0.470	0.480	0.480	0.480	10,000	4,800	0.4800	7.404	7.250	7.404	7.404	7.404	648	7.4043	2.13%
2012-01-18	0	0.470	0.465	0.470	0.450	0.470	330,000	151,430	0.4589	7.250	7.173	7.250	6.942	7.250	21,393	7.0785	-3.09%
2012-01-17	0	0.485	0.470	0.485	0.470	0.485	156,000	73,400	0.4705	7.481	7.250	7.481	7.250	7.481	10,113	7.2579	-1.02%
2012-01-16	0	0.490	0.470	0.490	-	-	0	0	-	7.559	7.250	7.559	-	-	0	-	0.00%
2012-01-13	0	0.490	0.480	0.490	0.480	0.490	20,000	9,750	0.4875	7.559	7.404	7.559	7.404	7.559	1,297	7.5200	1.03%
2012-01-12	0	0.485	0.485	0.490	-	-	0	0	-	7.481	7.481	7.559	-	-	0	-	1.04%
2012-01-11	0	0.480	0.475	0.490	-	-	10,000	4,850	0.4850	7.404	7.327	7.559	-	-	648	7.4814	0.00%
2012-01-10	0	0.480	0.475	0.485	0.475	0.485	120,000	57,590	0.4799	7.404	7.327	7.481	7.327	7.481	7,779	7.4030	3.23%
2012-01-09	0	0.465	0.465	0.475	0.465	0.470	30,000	14,030	0.4677	7.173	7.173	7.327	7.173	7.250	1,945	7.2140	-5.10%
2012-01-06	0	0.490	0.475	0.490	0.470	0.490	42,000	20,410	0.4860	7.559	7.327	7.559	7.250	7.559	2,723	7.4961	-1.01%
2012-01-05	0	0.495	0.495	0.500	-	-	0	0	-	7.636	7.636	7.713	-	-	0	-	3.13%
2012-01-04	0	0.480	0.475	0.500	-	-	0	0	-	7.404	7.327	7.713	-	-	0	-	0.00%
2012-01-03	0	0.480	0.480	0.500	0.480	0.510	34,000	16,780	0.4935	7.404	7.404	7.713	7.404	7.867	2,204	7.6130	-2.04%
2011-12-30	0	0.490	0.475	0.490	-	-	0	0	-	7.559	7.327	7.559	-	-	0	-	0.00%
2011-12-29	0	0.490	0.480	0.495	0.475	0.495	38,000	18,410	0.4845	7.559	7.404	7.636	7.327	7.636	2,463	7.4733	0.00%
2011-12-28	0	0.490	0.480	0.490	0.480	0.490	402,000	192,980	0.4800	7.559	7.404	7.559	7.404	7.559	26,061	7.4050	0.00%
2011-12-23	0	0.490	0.490	0.495	-	-	0	0	-	7.559	7.559	7.636	-	-	0	-	1.03%
2011-12-22	0	0.485	0.485	0.490	0.480	0.495	2,200,000	1,086,000	0.4936	7.481	7.481	7.559	7.404	7.636	142,620	7.6146	1.04%
2011-12-21	0	0.480	0.480	0.495	0.475	0.500	4,936,000	2,442,390	0.4948	7.404	7.404	7.636	7.327	7.713	319,988	7.6327	0.00%
2011-12-20	0	0.480	0.480	0.495	-	-	0	0	-	7.404	7.404	7.636	-	-	0	-	0.00%
2011-12-19	0	0.480	0.480	0.490	0.480	0.485	72,000	34,780	0.4831	7.404	7.404	7.559	7.404	7.481	4,668	7.4514	-3.03%
2011-12-16	0	0.495	0.485	0.500	0.495	0.495	40,000	19,800	0.4950	7.636	7.481	7.713	7.636	7.636	2,593	7.6357	2.06%
2011-12-15	0	0.485	0.485	0.490	0.480	0.495	12,000	5,810	0.4842	7.481	7.481	7.559	7.404	7.636	778	7.4685	0.00%
2011-12-14	0	0.485	0.485	0.500	0.485	0.490	100,000	48,900	0.4890	7.481	7.481	7.713	7.481	7.559	6,483	7.5431	-3.00%
2011-12-13	0	0.500	0.495	0.510	0.490	0.510	686,000	342,110	0.4987	7.713	7.636	7.867	7.559	7.867	44,472	7.6928	0.00%
2011-12-12	0	0.500	0.495	0.510	0.500	0.510	204,000	102,280	0.5014	7.713	7.636	7.867	7.713	7.867	13,225	7.7340	-7.41%
2011-12-09	0	0.540	0.510	0.540	0.510	0.540	2,728,000	1,391,580	0.5101	8.330	7.867	8.330	7.867	8.330	176,849	7.8687	5.88%
2011-12-08	0	0.510	0.495	0.510	0.500	0.510	48,000	24,020	0.5004	7.867	7.636	7.867	7.713	7.867	3,112	7.7192	0.00%
2011-12-07	0	0.510	0.500	0.520	0.500	0.520	354,000	180,420	0.5097	7.867	7.713	8.021	7.713	8.021	22,949	7.8618	-5.56%
2011-12-06	0	0.540	0.540	0.560	0.520	0.540	134,000	72,060	0.5378	8.330	8.330	8.638	8.021	8.330	8,687	8.2953	-6.90%
2011-12-05	0	0.580	0.540	0.580	-	-	0	0	-	8.947	8.330	8.947	-	-	0	-	-1.69%
2011-12-02	0	0.590	0.550	0.590	0.570	0.590	6,000	3,460	0.5767	9.101	8.484	9.101	8.793	9.101	389	8.8954	3.51%
2011-12-01	0	0.570	0.540	0.570	0.550	0.580	188,000	105,200	0.5596	8.793	8.330	8.793	8.484	8.947	12,188	8.6318	5.56%
2011-11-30	0	0.540	0.540	0.550	-	-	0	0	-	8.330	8.330	8.484	-	-	0	-	0.00%
2011-11-29	0	0.540	0.510	0.550	0.540	0.540	22,000	11,880	0.5400	8.330	7.867	8.484	8.330	8.330	1,426	8.3298	0.00%
2011-11-28	0	0.540	0.520	0.540	0.520	0.550	8,000	4,260	0.5325	8.330	8.021	8.330	8.021	8.484	519	8.2141	5.88%
2011-11-25	0	0.510	0.510	0.520	0.510	0.520	8,000	4,100	0.5125	7.867	7.867	8.021	7.867	8.021	519	7.9056	-3.77%
2011-11-24	0	0.530	0.520	0.530	0.530	0.530	56,000	29,680	0.5300	8.176	8.021	8.176	8.176	8.176	3,630	8.1756	-3.64%
2011-11-23	0	0.550	0.530	0.550	0.530	0.550	76,000	40,320	0.5305	8.484	8.176	8.484	8.176	8.484	4,927	8.1837	0.00%
2011-11-22	0	0.550	0.530	0.550	0.520	0.580	148,000	80,380	0.5431	8.484	8.176	8.484	8.021	8.947	9,594	8.3778	0.00%
2011-11-21	0	0.550	0.530	0.550	0.530	0.560	1,452,000	783,840	0.5398	8.484	8.176	8.484	8.176	8.638	94,129	8.3273	3.77%
2011-11-18	0	0.530	0.510	0.530	0.500	0.530	54,000	27,900	0.5167	8.176	7.867	8.176	7.713	8.176	3,501	7.9699	-1.85%
2011-11-17	0	0.540	0.510	0.540	0.500	0.540	798,000	415,980	0.5213	8.330	7.867	8.330	7.713	8.330	51,732	8.0410	0.00%
2011-11-16	0	0.540	0.520	0.540	-	-	0	0	-	8.330	8.021	8.330	-	-	0	-	0.00%
2011-11-15	0	0.540	0.510	0.540	0.510	0.540	154,000	80,080	0.5200	8.330	7.867	8.330	7.867	8.330	9,983	8.0213	9.09%
2011-11-14	0	0.495	0.495	0.510	0.495	0.510	298,000	151,160	0.5072	7.636	7.636	7.867	7.636	7.867	19,319	7.8246	-2.94%
2011-11-11	0	0.510	0.520	0.530	0.510	0.510	10,000	5,100	0.5100	7.867	8.021	8.176	7.867	7.867	648	7.8670	2.00%
2011-11-10	0	0.500	0.510	0.520	0.490	0.550	1,058,000	538,680	0.5091	7.713	7.867	8.021	7.559	8.484	68,587	7.8539	-9.09%
2011-11-09	0	0.550	0.540	0.560	0.550	0.600	882,000	487,620	0.5529	8.484	8.330	8.638	8.484	9.255	57,178	8.5281	-5.17%
2011-11-08	0	0.580	0.570	0.580	0.520	0.600	1,458,000	827,360	0.5675	8.947	8.793	8.947	8.021	9.255	94,518	8.7534	-1.69%
2011-11-07	0	0.590	0.580	0.590	0.560	0.640	346,000	204,060	0.5898	9.101	8.947	9.101	8.638	9.872	22,430	9.0975	0.00%
2011-11-04	0	0.590	0.590	0.600	0.550	0.640	1,086,000	643,900	0.5929	9.101	9.101	9.255	8.484	9.872	70,403	9.1460	7.27%
2011-11-03	0	0.550	0.550	0.570	0.550	0.560	324,000	180,600	0.5574	8.484	8.484	8.793	8.484	8.638	21,004	8.5983	-6.78%
2011-11-02	0	0.590	0.560	0.590	0.540	0.640	590,000	337,980	0.5728	9.101	8.638	9.101	8.330	9.872	38,248	8.8365	9.26%
2011-11-01	0	0.540	0.540	0.560	0.530	0.580	366,000	197,400	0.5393	8.330	8.330	8.638	8.176	8.947	23,727	8.3197	0.00%
2011-10-31	0	0.540	0.530	0.540	0.550	0.550	122,000	67,100	0.5500	8.330	8.176	8.330	8.484	8.484	7,909	8.4841	-6.90%
2011-10-28	0	0.580	0.580	0.590	0.490	0.620	1,868,000	1,010,080	0.5407	8.947	8.947	9.101	7.559	9.564	121,098	8.3410	3.57%
2011-10-27	0	0.560	0.550	0.580	0.450	0.640	3,226,000	1,671,700	0.5182	8.638	8.484	8.947	6.942	9.872	209,133	7.9935	24.44%
2011-10-26	0	0.450	0.450	0.465	0.435	0.455	114,000	51,500	0.4518	6.942	6.942	7.173	6.710	7.019	7,390	6.9686	-4.26%
2011-10-25	0	0.470	0.430	0.470	0.450	0.480	278,000	128,180	0.4611	7.250	6.633	7.250	6.942	7.404	18,022	7.1124	1.08%
2011-10-24	0	0.465	0.465	0.470	0.435	0.460	188,000	82,430	0.4385	7.173	7.173	7.250	6.710	7.096	12,188	6.7635	8.14%
2011-10-21	0	0.430	0.430	0.445	0.430	0.450	112,000	49,740	0.4441	6.633	6.633	6.864	6.633	6.942	7,261	6.8506	-2.27%
2011-10-20	0	0.440	0.420	0.440	0.440	0.440	100,000	44,000	0.4400	6.787	6.479	6.787	6.787	6.787	6,483	6.7872	0.00%
2011-10-19	0	0.440	0.440	0.460	0.430	0.450	130,000	57,760	0.4443	6.787	6.787	7.096	6.633	6.942	8,428	6.8537	0.00%
2011-10-18	0	0.440	0.440	0.450	0.440	0.445	186,000	82,110	0.4415	6.787	6.787	6.942	6.787	6.864	12,058	6.8096	-4.35%
2011-10-17	0	0.460	0.460	0.480	0.450	0.480	190,000	86,800	0.4568	7.096	7.096	7.404	6.942	7.404	12,317	7.0470	0.00%
2011-10-14	0	0.460	0.460	0.485	0.440	0.485	116,000	54,130	0.4666	7.096	7.096	7.481	6.787	7.481	7,520	7.1982	-2.13%
2011-10-13	0	0.470	0.470	0.490	0.460	0.465	226,000	104,180	0.4610	7.250	7.250	7.559	7.096	7.173	14,651	7.1108	4.44%
2011-10-12	0	0.450	0.450	0.470	0.450	0.460	206,000	92,970	0.4513	6.942	6.942	7.250	6.942	7.096	13,354	6.9617	0.00%
2011-10-11	0	0.450	0.450	0.455	0.440	0.460	614,000	276,300	0.4500	6.942	6.942	7.019	6.787	7.096	39,804	6.9415	-8.16%
2011-10-10	0	0.490	0.445	0.490	0.445	0.495	8,000	3,790	0.4738	7.559	6.864	7.559	6.864	7.636	519	7.3079	2.08%
2011-10-07	0	0.480	0.445	0.480	0.520	0.550	4,000	2,140	0.5350	7.404	6.864	7.404	8.021	8.484	259	8.2527	-3.03%
2011-10-06	0	0.495	0.440	0.495	0.440	0.500	252,000	118,150	0.4688	7.636	6.787	7.636	6.787	7.713	16,337	7.2323	12.50%
2011-10-04	0	0.440	0.440	0.460	0.440	0.450	176,000	77,710	0.4415	6.787	6.787	7.096	6.787	6.942	11,410	6.8109	-10.20%
2011-10-03	0	0.490	0.450	0.500	-	-	0	0	-	7.559	6.942	7.713	-	-	0	-	0.00%
2011-09-30	0	0.490	0.450	0.490	0.450	0.500	274,000	129,590	0.4730	7.559	6.942	7.559	6.942	7.713	17,763	7.2956	-1.01%
2011-09-28	0	0.495	0.450	0.495	0.495	0.500	24,000	11,900	0.4958	7.636	6.942	7.636	7.636	7.713	1,556	7.6485	-1.00%
2011-09-27	0	0.500	0.450	0.500	0.450	0.500	118,000	53,850	0.4564	7.713	6.942	7.713	6.942	7.713	7,650	7.0395	0.00%
2011-09-26	0	0.500	0.420	0.500	0.380	0.500	312,000	130,700	0.4189	7.713	6.479	7.713	5.862	7.713	20,226	6.4619	0.00%
2011-09-23	0	0.500	0.450	0.500	0.500	0.550	8,000	4,260	0.5325	7.713	6.942	7.713	7.713	8.484	519	8.2141	13.64%
2011-09-22	0	0.440	0.440	0.460	0.430	0.530	280,000	140,060	0.5002	6.787	6.787	7.096	6.633	8.176	18,152	7.7161	-24.14%
2011-09-21	0	0.580	0.560	0.580	0.530	0.580	14,000	7,760	0.5543	8.947	8.638	8.947	8.176	8.947	908	8.5502	1.75%
2011-09-20	0	0.570	0.530	0.580	0.510	0.580	66,000	35,880	0.5436	8.793	8.176	8.947	7.867	8.947	4,279	8.3859	-5.00%
2011-09-19	0	0.600	0.600	0.610	0.550	0.550	20,000	11,000	0.5500	9.255	9.255	9.410	8.484	8.484	1,297	8.4841	1.69%
2011-09-16	0	0.590	0.590	0.600	0.580	0.580	20,000	11,600	0.5800	9.101	9.101	9.255	8.947	8.947	1,297	8.9468	1.72%
2011-09-15	0	0.580	0.560	0.610	-	-	0	0	-	8.947	8.638	9.410	-	-	0	-	-0.00%
2011-09-14	0	0.600	0.580	0.600	0.560	0.600	52,000	30,280	0.5823	8.947	8.649	8.947	8.350	8.947	3,487	8.6830	-1.64%
2011-09-12	0	0.610	0.580	0.610	-	-	0	0	-	9.096	8.649	9.096	-	-	0	-	-1.61%
2011-09-09	0	0.620	0.590	0.640	-	-	0	0	-	9.245	8.798	9.543	-	-	0	-	0.00%
2011-09-08	0	0.620	0.590	0.620	-	-	0	0	-	9.245	8.798	9.245	-	-	0	-	-1.59%
2011-09-07	0	0.630	0.630	0.640	0.580	0.620	40,000	23,760	0.5940	9.394	9.394	9.543	8.649	9.245	2,683	8.8574	-3.08%
2011-09-06	0	0.650	0.610	0.650	0.650	0.660	100,000	65,860	0.6586	9.692	9.096	9.692	9.692	9.842	6,706	9.8206	3.17%
2011-09-05	0	0.630	0.600	0.630	0.600	0.640	136,000	85,440	0.6282	9.394	8.947	9.394	8.947	9.543	9,121	9.3679	-5.97%
2011-09-02	0	0.670	0.640	0.670	0.640	0.670	16,000	10,340	0.6463	9.991	9.543	9.991	9.543	9.991	1,073	9.6365	0.00%
2011-09-01	0	0.670	0.650	0.670	0.600	0.680	138,000	92,480	0.6701	9.991	9.692	9.991	8.947	10.14	9,255	9.9928	3.08%
2011-08-31	0	0.650	0.620	0.660	0.640	0.650	218,000	141,100	0.6472	9.692	9.245	9.842	9.543	9.692	14,620	9.6514	6.56%
2011-08-30	0	0.610	0.610	0.630	0.610	0.610	96,000	58,560	0.6100	9.096	9.096	9.394	9.096	9.096	6,438	9.0959	0.00%
2011-08-29	0	0.610	0.580	0.620	0.600	0.610	220,000	133,800	0.6082	9.096	8.649	9.245	8.947	9.096	14,754	9.0688	0.00%
2011-08-26	0	0.610	0.610	0.620	0.570	0.570	70,000	39,900	0.5700	9.096	9.096	9.245	8.499	8.499	4,694	8.4995	1.67%
2011-08-25	0	0.600	0.580	0.600	0.580	0.600	230,000	134,280	0.5838	8.947	8.649	8.947	8.649	8.947	15,424	8.7057	1.69%
2011-08-24	0	0.590	0.580	0.590	0.590	0.620	1,038,000	622,840	0.6000	8.798	8.649	8.798	8.798	9.245	69,611	8.9474	-3.28%
2011-08-23	0	0.610	0.610	0.620	0.610	0.630	24,000	14,960	0.6233	9.096	9.096	9.245	9.096	9.394	1,610	9.2948	-1.61%
2011-08-22	0	0.620	0.610	0.620	0.610	0.660	1,590,000	1,009,640	0.6350	9.245	9.096	9.245	9.096	9.842	106,630	9.4686	0.00%
2011-08-19	0	0.620	0.620	0.640	0.620	0.660	88,000	55,240	0.6277	9.245	9.245	9.543	9.245	9.842	5,902	9.3603	-6.06%
2011-08-18	0	0.660	0.660	0.670	0.660	0.670	768,000	507,380	0.6607	9.842	9.842	9.991	9.842	9.991	51,504	9.8512	-1.49%
2011-08-17	0	0.670	0.660	0.670	0.660	0.670	483,000	319,630	0.6618	9.991	9.842	9.991	9.842	9.991	32,391	9.8678	0.00%
2011-08-16	0	0.670	0.650	0.670	0.660	0.690	1,350,000	901,540	0.6678	9.991	9.692	9.991	9.842	10.29	90,535	9.9579	-2.90%
2011-08-15	0	0.690	0.670	0.690	0.660	0.710	1,376,000	922,840	0.6707	10.29	9.991	10.29	9.842	10.59	92,279	10.001	-4.17%
2011-08-12	0	0.720	0.690	0.720	0.690	0.730	48,000	34,800	0.7250	10.74	10.29	10.74	10.29	10.89	3,219	10.811	1.41%
2011-08-11	0	0.710	0.700	0.710	0.700	0.790	336,000	235,640	0.7013	10.59	10.44	10.59	10.44	11.78	22,533	10.457	-2.74%
2011-08-10	0	0.730	0.730	0.750	0.710	0.740	118,000	86,040	0.7292	10.89	10.89	11.18	10.59	11.03	7,913	10.873	0.00%
2011-08-09	0	0.730	0.710	0.730	0.670	0.730	654,000	453,640	0.6936	10.89	10.59	10.89	9.991	10.89	43,859	10.343	-7.59%
2011-08-08	0	0.790	0.750	0.790	0.720	0.810	1,998,000	1,600,140	0.8009	11.78	11.18	11.78	10.74	12.08	133,992	11.942	-3.66%
2011-08-05	0	0.820	0.790	0.820	0.790	0.820	140,000	111,900	0.7993	12.23	11.78	12.23	11.78	12.23	9,389	11.918	-3.53%
2011-08-04	0	0.850	0.820	0.850	0.810	0.850	10,000	8,240	0.8240	12.67	12.23	12.67	12.08	12.67	671	12.287	-1.16%
2011-08-03	0	0.860	0.820	0.860	0.800	0.880	1,492,000	1,296,340	0.8689	12.82	12.23	12.82	11.93	13.12	100,058	12.956	2.38%
2011-08-02	0	0.840	0.810	0.840	0.810	0.840	422,000	352,260	0.8347	12.53	12.08	12.53	12.08	12.53	28,301	12.447	0.00%
2011-08-01	0	0.840	0.840	0.850	0.830	0.850	48,000	40,500	0.8438	12.53	12.53	12.67	12.38	12.67	3,219	12.581	1.20%
2011-07-29	0	0.830	0.840	0.850	0.820	0.850	214,000	178,900	0.8360	12.38	12.53	12.67	12.23	12.67	14,351	12.466	-2.35%
2011-07-28	0	0.850	0.840	0.850	0.840	0.850	158,000	134,220	0.8495	12.67	12.53	12.67	12.53	12.67	10,596	12.667	-3.41%
2011-07-27	0	0.880	0.860	0.880	-	-	0	0	-	13.12	12.82	13.12	-	-	0	-	-1.12%
2011-07-26	0	0.890	0.850	0.890	0.880	0.890	8,000	7,100	0.8875	13.27	12.67	13.27	13.12	13.27	537	13.234	-1.11%
2011-07-25	0	0.900	0.860	0.900	0.860	0.900	216,000	188,360	0.8720	13.42	12.82	13.42	12.82	13.42	14,486	13.003	-1.10%
2011-07-22	0	0.910	0.870	0.910	0.870	0.910	1,132,000	1,011,760	0.8938	13.57	12.97	13.57	12.97	13.57	75,915	13.328	4.60%
2011-07-21	0	0.870	0.830	0.870	0.830	0.870	12,000	10,240	0.8533	12.97	12.38	12.97	12.38	12.97	805	12.724	0.00%
2011-07-20	0	0.870	0.830	0.870	0.820	0.870	210,000	179,900	0.8567	12.97	12.38	12.97	12.23	12.97	14,083	12.774	0.00%
2011-07-19	0	0.870	0.830	0.870	0.840	0.870	12,000	10,300	0.8583	12.97	12.38	12.97	12.53	12.97	805	12.799	1.16%
2011-07-18	0	0.860	0.830	0.860	0.840	0.860	108,000	90,820	0.8409	12.82	12.38	12.82	12.53	12.82	7,243	12.539	0.00%
2011-07-15	0	0.860	0.850	0.860	0.850	0.870	106,000	90,840	0.8570	12.82	12.67	12.82	12.67	12.97	7,109	12.779	-3.37%
2011-07-14	0	0.890	0.870	0.890	0.850	0.900	310,000	271,960	0.8773	13.27	12.97	13.27	12.67	13.42	20,789	13.082	1.14%
2011-07-13	0	0.880	0.860	0.890	0.870	0.900	84,000	74,660	0.8888	13.12	12.82	13.27	12.97	13.42	5,633	13.253	3.53%
2011-07-12	0	0.850	0.830	0.850	0.840	0.860	354,000	298,960	0.8445	12.67	12.38	12.67	12.53	12.82	23,740	12.593	-3.41%
2011-07-11	0	0.880	0.880	0.890	0.870	0.930	224,000	199,260	0.8896	13.12	13.12	13.27	12.97	13.87	15,022	13.264	-3.30%
2011-07-08	0	0.910	0.910	0.940	0.910	0.950	1,018,000	943,180	0.9265	13.57	13.57	14.02	13.57	14.17	68,270	13.815	-3.19%
2011-07-07	0	0.940	0.930	0.950	0.910	0.950	282,000	262,860	0.9321	14.02	13.87	14.17	13.57	14.17	18,912	13.899	0.00%
2011-07-06	0	0.940	0.910	0.940	0.900	0.950	276,000	256,620	0.9298	14.02	13.57	14.02	13.42	14.17	18,509	13.864	-2.08%
2011-07-05	0	0.960	0.950	0.960	0.930	0.970	294,000	277,380	0.9435	14.31	14.17	14.31	13.87	14.46	19,716	14.068	3.23%
2011-07-04	0	0.930	0.930	0.940	0.930	0.980	786,000	737,040	0.9377	13.87	13.87	14.02	13.87	14.61	52,711	13.983	-3.12%
2011-06-30	0	0.960	0.960	0.970	0.840	0.990	4,356,000	3,953,080	0.9075	14.31	14.31	14.46	12.53	14.76	292,126	13.532	11.63%
2011-06-29	0	0.860	0.840	0.860	0.820	0.860	1,146,000	954,940	0.8333	12.82	12.53	12.82	12.23	12.82	76,854	12.425	3.61%
2011-06-28	0	0.830	0.820	0.850	0.820	0.860	772,000	640,520	0.8297	12.38	12.23	12.67	12.23	12.82	51,773	12.372	-1.19%
2011-06-27	0	0.840	0.840	0.870	0.840	0.890	694,000	591,100	0.8517	12.53	12.53	12.97	12.53	13.27	46,542	12.700	-5.62%
2011-06-24	0	0.890	0.850	0.890	0.830	0.900	506,000	433,760	0.8572	13.27	12.67	13.27	12.38	13.42	33,934	12.783	7.23%
2011-06-23	0	0.830	0.830	0.850	0.820	0.840	124,000	102,980	0.8305	12.38	12.38	12.67	12.23	12.53	8,316	12.384	0.00%
2011-06-22	0	0.830	0.830	0.860	0.830	0.890	1,206,000	1,033,420	0.8569	12.38	12.38	12.82	12.38	13.27	80,878	12.778	0.00%
2011-06-21	0	0.830	0.800	0.830	0.800	0.850	670,000	547,240	0.8168	12.38	11.93	12.38	11.93	12.67	44,932	12.179	0.00%
2011-06-20	0	0.830	0.820	0.830	0.810	0.860	1,194,000	985,520	0.8254	12.38	12.23	12.38	12.08	12.82	80,073	12.308	0.00%
2011-06-17	0	0.830	0.820	0.850	0.790	0.850	1,188,000	959,160	0.8074	12.38	12.23	12.67	11.78	12.67	79,671	12.039	1.22%
2011-06-16	0	0.820	0.810	0.830	0.820	0.870	416,000	342,220	0.8226	12.23	12.08	12.38	12.23	12.97	27,898	12.267	-5.75%
2011-06-15	0	0.870	0.840	0.870	0.840	0.890	196,000	168,840	0.8614	12.97	12.53	12.97	12.53	13.27	13,144	12.845	-1.14%
2011-06-14	0	0.880	0.840	0.880	0.840	0.880	300,000	255,860	0.8529	13.12	12.53	13.12	12.53	13.12	20,119	12.717	0.00%
2011-06-13	0	0.880	0.840	0.880	0.830	0.920	1,654,000	1,448,860	0.8760	13.12	12.53	13.12	12.38	13.72	110,922	13.062	0.00%
2011-06-10	0	0.880	0.860	0.880	0.850	0.890	1,340,000	1,159,160	0.8650	13.12	12.82	13.12	12.67	13.27	89,864	12.899	0.00%
2011-06-09	0	0.880	0.870	0.880	0.860	0.900	930,000	819,760	0.8815	13.12	12.97	13.12	12.82	13.42	62,368	13.144	-4.35%
2011-06-08	0	0.920	0.910	0.920	0.910	0.940	1,772,000	1,637,040	0.9238	13.72	13.57	13.72	13.57	14.02	118,835	13.776	0.00%
2011-06-07	0	0.920	0.920	0.930	0.910	0.940	734,000	674,700	0.9192	13.72	13.72	13.87	13.57	14.02	49,224	13.707	-3.16%
2011-06-03	0	0.950	0.940	0.950	0.910	0.970	1,002,000	933,900	0.9320	14.17	14.02	14.17	13.57	14.46	67,197	13.898	0.00%
2011-06-02	0	0.950	0.950	0.960	0.920	0.970	1,692,000	1,596,980	0.9438	14.17	14.17	14.31	13.72	14.46	113,470	14.074	-4.04%
2011-06-01	0	0.990	0.970	0.980	0.950	1.000	612,000	594,320	0.9711	14.76	14.46	14.61	14.17	14.91	41,042	14.481	-1.00%
2011-05-31	0	1.000	0.970	1.000	0.990	1.010	122,000	121,440	0.9954	14.91	14.46	14.91	14.76	15.06	8,182	14.843	0.00%
2011-05-30	0	1.000	0.980	1.000	0.960	1.010	1,724,000	1,691,720	0.9813	14.91	14.61	14.91	14.31	15.06	115,616	14.632	0.00%
2011-05-27	0	1.000	0.970	1.000	0.960	1.000	500,000	488,560	0.9771	14.91	14.46	14.91	14.31	14.91	33,531	14.570	0.00%
2011-05-26	0	1.000	1.000	1.010	1.000	1.050	492,000	499,840	1.0159	14.91	14.91	15.06	14.91	15.66	32,995	15.149	-2.91%
2011-05-25	0	1.030	0.990	1.030	0.970	1.050	788,000	781,760	0.9921	15.36	14.76	15.36	14.46	15.66	52,846	14.793	0.98%
2011-05-24	0	1.020	1.010	1.020	0.970	1.040	828,000	834,520	1.0079	15.21	15.06	15.21	14.46	15.51	55,528	15.029	4.08%
2011-05-23	0	0.980	0.970	0.980	0.960	1.070	3,504,000	3,485,260	0.9947	14.61	14.46	14.61	14.31	15.96	234,988	14.832	-7.72%
2011-05-20	0	1.080	1.080	1.100	1.080	1.150	2,828,000	3,150,900	1.1142	15.84	15.84	16.13	15.84	16.86	192,868	16.337	-6.09%
2011-05-19	0	1.150	1.150	1.160	1.140	1.200	1,836,000	2,128,080	1.1591	16.86	16.86	17.01	16.72	17.60	125,214	16.995	-1.71%
2011-05-18	0	1.170	1.160	1.190	1.150	1.190	250,000	295,040	1.1802	17.16	17.01	17.45	16.86	17.45	17,050	17.305	-0.85%
2011-05-17	0	1.180	1.160	1.180	1.160	1.200	170,000	199,600	1.1741	17.30	17.01	17.30	17.01	17.60	11,594	17.216	-0.84%
2011-05-16	0	1.190	1.180	1.190	1.140	1.240	1,396,000	1,640,000	1.1748	17.45	17.30	17.45	16.72	18.18	95,207	17.226	-3.25%
2011-05-13	0	1.230	1.200	1.230	1.190	1.250	3,530,000	4,300,580	1.2183	18.04	17.60	18.04	17.45	18.33	240,744	17.864	2.50%
2011-05-12	0	1.200	1.180	1.200	1.190	1.220	2,378,000	2,862,020	1.2035	17.60	17.30	17.60	17.45	17.89	162,178	17.647	-1.64%
2011-05-11	0	1.220	1.210	1.220	1.170	1.260	6,290,000	7,607,940	1.2095	17.89	17.74	17.89	17.16	18.48	428,975	17.735	0.00%
2011-05-09	0	1.220	1.210	1.230	1.200	1.240	3,294,000	4,011,160	1.2177	17.89	17.74	18.04	17.60	18.18	224,649	17.855	-1.61%
2011-05-06	0	1.240	1.240	1.250	1.210	1.280	4,054,000	5,025,780	1.2397	18.18	18.18	18.33	17.74	18.77	276,481	18.178	-3.12%
2011-05-05	0	1.280	1.260	1.270	1.220	1.340	13,194,000	16,638,960	1.2611	18.77	18.48	18.62	17.89	19.65	899,824	18.491	0.79%
2011-05-04	0	1.270	1.260	1.270	1.170	1.300	17,716,000	22,037,080	1.2439	18.62	18.48	18.62	17.16	19.06	1,208,223	18.239	7.63%
2011-05-03	0	1.180	1.170	1.180	1.000	1.220	14,999,000	17,434,660	1.1624	17.30	17.16	17.30	14.66	17.89	1,022,925	17.044	13.46%
2011-04-29	0	1.040	1.010	1.040	1.000	1.060	8,986,000	9,255,180	1.0300	15.25	14.81	15.25	14.66	15.54	612,841	15.102	-1.89%
2011-04-28	0	1.060	1.050	1.060	1.040	1.070	304,000	320,220	1.0534	15.54	15.40	15.54	15.25	15.69	20,733	15.445	-0.93%
2011-04-27	0	1.070	1.060	1.070	1.060	1.100	368,000	394,620	1.0723	15.69	15.54	15.69	15.54	16.13	25,097	15.724	0.00%
2011-04-26	0	1.070	1.060	1.070	1.060	1.100	1,210,000	1,298,280	1.0730	15.69	15.54	15.69	15.54	16.13	82,521	15.733	0.94%
2011-04-21	0	1.060	1.040	1.060	1.040	1.080	4,578,000	4,806,340	1.0499	15.54	15.25	15.54	15.25	15.84	312,217	15.394	1.92%
2011-04-20	0	1.040	1.040	1.050	1.030	1.060	736,000	760,540	1.0333	15.25	15.25	15.40	15.10	15.54	50,195	15.152	0.00%
2011-04-19	0	1.040	1.030	1.050	1.030	1.050	544,000	564,680	1.0380	15.25	15.10	15.40	15.10	15.40	37,101	15.220	-2.80%
2011-04-18	0	1.070	1.070	1.080	1.050	1.080	860,000	923,980	1.0744	15.69	15.69	15.84	15.40	15.84	58,652	15.754	-0.93%
2011-04-15	0	1.080	1.070	1.090	1.050	1.130	3,376,000	3,667,820	1.0864	15.84	15.69	15.98	15.40	16.57	230,242	15.930	-0.92%
2011-04-14	0	1.090	1.080	1.090	0.990	1.120	8,136,000	8,737,920	1.0740	15.98	15.84	15.98	14.52	16.42	554,871	15.748	7.92%
2011-04-13	0	1.010	1.000	1.010	0.950	1.010	3,996,000	3,960,780	0.9912	14.81	14.66	14.81	13.93	14.81	272,525	14.534	5.21%
2011-04-12	0	0.960	0.960	0.970	0.940	0.970	440,000	420,980	0.9568	14.08	14.08	14.22	13.78	14.22	30,008	14.029	-1.03%
2011-04-11	0	0.970	0.960	0.970	0.930	1.030	3,758,000	3,698,040	0.9840	14.22	14.08	14.22	13.64	15.10	256,294	14.429	6.59%
2011-04-08	0	0.910	0.910	0.920	0.890	0.910	1,718,000	1,552,100	0.9034	13.34	13.34	13.49	13.05	13.34	117,167	13.247	2.25%
2011-04-07	0	0.890	0.890	0.910	0.880	0.900	920,000	822,220	0.8937	13.05	13.05	13.34	12.90	13.20	62,744	13.104	0.00%
2011-04-06	0	0.890	0.890	0.900	0.880	0.910	1,136,000	1,013,260	0.8920	13.05	13.05	13.20	12.90	13.34	77,475	13.079	-2.20%
2011-04-04	0	0.910	0.900	0.920	0.900	0.930	904,000	829,340	0.9174	13.34	13.20	13.49	13.20	13.64	61,652	13.452	-3.19%
2011-04-01	0	0.940	0.920	0.940	0.920	0.940	372,000	342,560	0.9209	13.78	13.49	13.78	13.49	13.78	25,370	13.502	0.00%
2011-03-31	0	0.940	0.940	0.950	0.910	0.960	1,694,000	1,582,280	0.9340	13.78	13.78	13.93	13.34	14.08	115,530	13.696	-1.05%
2011-03-30	0	0.950	0.950	0.960	0.890	0.960	3,048,000	2,778,620	0.9116	13.93	13.93	14.08	13.05	14.08	207,872	13.367	2.15%
2011-03-29	0	0.930	0.930	0.940	0.910	0.980	1,644,000	1,539,780	0.9366	13.64	13.64	13.78	13.34	14.37	112,120	13.733	0.00%
2011-03-28	0	0.930	0.930	0.940	0.910	1.040	2,456,000	2,354,920	0.9588	13.64	13.64	13.78	13.34	15.25	167,498	14.059	-8.82%
2011-03-25	0	1.020	1.000	1.010	0.980	1.070	2,022,000	2,055,020	1.0163	14.96	14.66	14.81	14.37	15.69	137,899	14.902	-1.92%
2011-03-24	0	1.040	1.010	1.060	1.000	1.110	2,246,000	2,318,280	1.0322	15.25	14.81	15.54	14.66	16.28	153,176	15.135	-1.89%
2011-03-23	0	1.060	1.040	1.060	1.040	1.080	708,000	750,580	1.0601	15.54	15.25	15.54	15.25	15.84	48,285	15.545	-0.93%
2011-03-22	0	1.070	1.060	1.070	1.020	1.070	1,878,000	1,968,480	1.0482	15.69	15.54	15.69	14.96	15.69	128,079	15.369	4.90%
2011-03-21	0	1.020	1.020	1.050	1.020	1.070	468,000	485,780	1.0380	14.96	14.96	15.40	14.96	15.69	31,917	15.220	-3.77%
2011-03-18	0	1.060	1.040	1.070	1.010	1.080	226,000	240,740	1.0652	15.54	15.25	15.69	14.81	15.84	15,413	15.619	2.91%
2011-03-17	0	1.030	1.030	1.040	1.010	1.070	1,038,000	1,080,460	1.0409	15.10	15.10	15.25	14.81	15.69	70,791	15.263	-6.36%
2011-03-16	0	1.100	1.060	1.100	1.060	1.100	672,000	719,360	1.0705	16.13	15.54	16.13	15.54	16.13	45,830	15.696	2.80%
2011-03-15	0	1.070	1.060	1.070	1.040	1.090	1,376,000	1,458,740	1.0601	15.69	15.54	15.69	15.25	15.98	93,843	15.545	-2.73%
2011-03-14	0	1.100	1.100	1.110	1.070	1.140	816,000	902,960	1.1066	16.13	16.13	16.28	15.69	16.72	55,651	16.225	-0.90%
2011-03-11	0	1.110	1.120	1.130	1.080	1.140	910,000	1,011,140	1.1111	16.28	16.42	16.57	15.84	16.72	62,062	16.293	0.91%
2011-03-10	0	1.100	1.070	1.100	1.060	1.130	944,000	1,031,700	1.0929	16.13	15.69	16.13	15.54	16.57	64,380	16.025	0.00%
2011-03-09	0	1.100	1.090	1.110	1.090	1.130	770,000	850,760	1.1049	16.13	15.98	16.28	15.98	16.57	52,514	16.201	-4.35%
2011-03-08	0	1.150	1.130	1.150	1.120	1.150	292,000	332,780	1.1397	16.86	16.57	16.86	16.42	16.86	19,914	16.711	0.88%
2011-03-07	0	1.140	1.130	1.140	1.110	1.140	454,000	510,380	1.1242	16.72	16.57	16.72	16.28	16.72	30,963	16.484	0.88%
2011-03-04	0	1.130	1.130	1.150	1.130	1.160	256,000	292,660	1.1432	16.57	16.57	16.86	16.57	17.01	17,459	16.763	-1.74%
2011-03-03	0	1.150	1.130	1.150	1.130	1.160	508,000	584,260	1.1501	16.86	16.57	16.86	16.57	17.01	34,645	16.864	0.00%
2011-03-02	0	1.150	1.140	1.150	1.100	1.150	200,000	226,880	1.1344	16.86	16.72	16.86	16.13	16.86	13,640	16.634	0.88%
2011-03-01	0	1.140	1.130	1.140	1.130	1.200	1,464,000	1,700,440	1.1615	16.72	16.57	16.72	16.57	17.60	99,844	17.031	-1.72%
2011-02-28	0	1.160	1.160	1.170	1.060	1.190	3,106,000	3,571,100	1.1497	17.01	17.01	17.16	15.54	17.45	211,828	16.859	6.42%
2011-02-25	0	1.090	1.070	1.100	1.040	1.090	836,000	884,820	1.0584	15.98	15.69	16.13	15.25	15.98	57,015	15.519	1.87%
2011-02-24	0	1.070	1.050	1.070	1.020	1.100	1,478,000	1,576,000	1.0663	15.69	15.40	15.69	14.96	16.13	100,799	15.635	-3.60%
2011-02-23	0	1.110	1.090	1.110	1.060	1.140	1,192,000	1,289,120	1.0815	16.28	15.98	16.28	15.54	16.72	81,294	15.858	1.83%
2011-02-22	0	1.090	1.100	1.120	1.090	1.130	882,000	973,660	1.1039	15.98	16.13	16.42	15.98	16.57	60,152	16.187	-4.39%
2011-02-21	0	1.140	1.120	1.140	1.100	1.140	642,000	717,980	1.1183	16.72	16.42	16.72	16.13	16.72	43,784	16.398	1.79%
2011-02-18	0	1.120	1.120	1.140	1.100	1.150	2,254,000	2,516,360	1.1164	16.42	16.42	16.72	16.13	16.86	153,722	16.370	-2.61%
2011-02-17	0	1.150	1.150	1.160	1.130	1.210	970,000	1,128,840	1.1638	16.86	16.86	17.01	16.57	17.74	66,154	17.064	-4.17%
2011-02-16	0	1.200	1.190	1.200	1.140	1.210	5,868,000	6,918,860	1.1791	17.60	17.45	17.60	16.72	17.74	400,195	17.289	7.14%
2011-02-15	0	1.120	1.120	1.130	1.080	1.130	1,320,000	1,475,800	1.1180	16.42	16.42	16.57	15.84	16.57	90,023	16.394	1.82%
2011-02-14	0	1.100	1.100	1.110	1.070	1.110	636,000	702,080	1.1039	16.13	16.13	16.28	15.69	16.28	43,375	16.186	1.85%
2011-02-11	0	1.080	1.080	1.100	1.060	1.110	1,044,000	1,127,360	1.0798	15.84	15.84	16.13	15.54	16.28	71,200	15.834	-0.92%
2011-02-10	0	1.090	1.100	1.110	1.090	1.110	704,000	770,740	1.0948	15.98	16.13	16.28	15.98	16.28	48,012	16.053	-2.68%
2011-02-09	0	1.120	1.110	1.120	1.100	1.170	1,510,000	1,691,900	1.1205	16.42	16.28	16.42	16.13	17.16	102,981	16.429	-2.61%
2011-02-08	0	1.150	1.140	1.160	1.130	1.150	976,000	1,117,620	1.1451	16.86	16.72	17.01	16.57	16.86	66,563	16.790	-1.71%
2011-02-07	0	1.170	1.160	1.170	1.110	1.200	2,816,000	3,297,180	1.1709	17.16	17.01	17.16	16.28	17.60	192,050	17.168	3.54%
2011-02-02	0	1.130	1.130	1.160	1.120	1.140	642,000	726,560	1.1317	16.57	16.57	17.01	16.42	16.72	43,784	16.594	-0.88%
2011-02-01	0	1.140	1.140	1.160	1.100	1.170	1,804,000	2,063,500	1.1438	16.72	16.72	17.01	16.13	17.16	123,032	16.772	1.79%
2011-01-31	0	1.120	1.110	1.130	1.080	1.170	2,814,000	3,142,600	1.1168	16.42	16.28	16.57	15.84	17.16	191,913	16.375	-2.61%
2011-01-28	0	1.150	1.140	1.150	1.130	1.220	17,024,000	19,868,280	1.1671	16.86	16.72	16.86	16.57	17.89	1,161,029	17.113	-6.50%
2011-01-27	0	1.230	1.230	1.240	1.160	1.270	64,514,000	78,659,800	1.2193	18.04	18.04	18.18	17.01	18.62	4,399,824	17.878