Prices and Webb-site Total Returns

Tang Palace (China) Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01181	2011-04-19			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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0.200	0.187	0.200	0.190	0.200	142,000	27,010	0.1902	0.200	0.187	0.200	0.190	0.200	142,000	0.1902	5.26%
2026-02-02	0.190	0.190	0.197	0.190	0.200	728,000	140,770	0.1934	0.190	0.190	0.197	0.190	0.200	728,000	0.1934	-9.52%
2026-01-30	0.210	0.199	0.210	-	-	0	0	-	0.210	0.199	0.210	-	-	0	-	0.00%
2026-01-29	0.210	0.201	0.210	-	-	0	0	-	0.210	0.201	0.210	-	-	0	-	0.00%
2026-01-28	0.210	0.210	0.217	0.210	0.216	54,000	11,626	0.2153	0.210	0.210	0.217	0.210	0.216	54,000	0.2153	0.00%
2026-01-27	0.210	0.201	0.210	-	-	0	0	-	0.210	0.201	0.210	-	-	0	-	0.00%
2026-01-26	0.210	0.200	0.212	-	-	0	0	-	0.210	0.200	0.212	-	-	0	-	0.00%
2026-01-23	0.210	0.210	0.215	0.198	0.210	146,000	30,562	0.2093	0.210	0.210	0.215	0.198	0.210	146,000	0.2093	0.00%
2026-01-22	0.210	0.197	0.215	-	-	0	0	-	0.210	0.197	0.215	-	-	0	-	0.00%
2026-01-21	0.210	0.200	0.215	0.201	0.210	220,000	45,750	0.2080	0.210	0.200	0.215	0.201	0.210	220,000	0.2080	0.96%
2026-01-20	0.208	0.200	0.215	-	-	0	0	-	0.208	0.200	0.215	-	-	0	-	0.00%
2026-01-19	0.208	0.202	0.210	-	-	0	0	-	0.208	0.202	0.210	-	-	0	-	0.00%
2026-01-16	0.208	0.199	0.210	0.199	0.208	62,000	12,412	0.2002	0.208	0.199	0.210	0.199	0.208	62,000	0.2002	4.00%
2026-01-15	0.200	0.200	0.212	0.200	0.212	540,000	107,546	0.1992	0.200	0.200	0.212	0.200	0.212	540,000	0.1992	-0.50%
2026-01-14	0.201	0.201	0.225	0.199	0.199	38,000	7,562	0.1990	0.201	0.201	0.225	0.199	0.199	38,000	0.1990	1.01%
2026-01-13	0.199	0.198	0.225	0.199	0.205	46,000	9,418	0.2047	0.199	0.198	0.225	0.199	0.205	46,000	0.2047	-4.33%
2026-01-09	0.208	0.197	0.208	-	-	0	0	-	0.208	0.197	0.208	-	-	0	-	0.00%
2026-01-08	0.208	0.195	0.225	-	-	0	0	-	0.208	0.195	0.225	-	-	0	-	0.00%
2026-01-07	0.208	0.194	0.225	-	-	0	0	-	0.208	0.194	0.225	-	-	0	-	0.00%
2026-01-06	0.208	0.197	0.224	0.196	0.208	9,000	1,804	0.2004	0.208	0.197	0.224	0.196	0.208	9,000	0.2004	5.05%
2026-01-05	0.198	0.197	0.207	0.198	0.212	602,000	127,596	0.2120	0.198	0.197	0.207	0.198	0.212	602,000	0.2120	-5.71%
2025-12-31	0.210	0.195	0.212	0.210	0.211	80,000	16,824	0.2103	0.210	0.195	0.212	0.210	0.211	80,000	0.2103	2.44%
2025-12-30	0.205	0.205	0.214	0.191	0.205	49,496	9,720	0.1964	0.205	0.205	0.214	0.191	0.205	49,496	0.1964	0.00%
2025-12-29	0.205	0.195	0.208	0.195	0.211	10,000	2,020	0.2020	0.205	0.195	0.208	0.195	0.211	10,000	0.2020	5.67%
2025-12-24	0.194	0.191	0.215	-	-	0	0	-	0.194	0.191	0.215	-	-	0	-	0.00%
2025-12-23	0.194	0.194	0.214	-	-	0	0	-	0.194	0.194	0.214	-	-	0	-	0.00%
2025-12-22	0.194	0.194	0.215	0.194	0.194	31,000	6,004	0.1937	0.194	0.194	0.215	0.194	0.194	31,000	0.1937	-7.62%
2025-12-19	0.210	0.193	0.220	-	-	0	0	-	0.210	0.193	0.220	-	-	0	-	0.00%
2025-12-18	0.210	0.210	0.226	0.209	0.210	194,000	40,652	0.2095	0.210	0.210	0.226	0.209	0.210	194,000	0.2095	0.00%
2025-12-17	0.210	0.195	0.210	-	-	0	0	-	0.210	0.195	0.210	-	-	0	-	0.00%
2025-12-16	0.210	0.195	0.227	-	-	0	0	-	0.210	0.195	0.227	-	-	0	-	0.00%
2025-12-15	0.210	0.210	0.215	0.191	0.220	980,000	204,636	0.2088	0.210	0.210	0.215	0.191	0.220	980,000	0.2088	9.95%
2025-12-12	0.191	0.187	0.206	-	-	0	0	-	0.191	0.187	0.206	-	-	0	-	0.00%
2025-12-11	0.191	0.188	0.206	-	-	0	0	-	0.191	0.188	0.206	-	-	0	-	0.00%
2025-12-10	0.191	0.191	0.206	-	-	0	0	-	0.191	0.191	0.206	-	-	0	-	0.53%
2025-12-09	0.190	0.189	0.204	0.190	0.190	46,000	8,740	0.1900	0.190	0.189	0.204	0.190	0.190	46,000	0.1900	0.00%
2025-12-08	0.190	0.190	0.205	0.190	0.191	28,000	5,344	0.1909	0.190	0.190	0.205	0.190	0.191	28,000	0.1909	-7.77%
2025-12-05	0.206	0.191	0.207	-	-	0	0	-	0.206	0.191	0.207	-	-	0	-	-0.48%
2025-12-04	0.207	0.191	0.208	-	-	0	0	-	0.207	0.191	0.208	-	-	0	-	-0.48%
2025-12-03	0.208	0.191	0.210	-	-	0	0	-	0.208	0.191	0.210	-	-	0	-	0.00%
2025-12-02	0.208	0.191	0.208	0.209	0.209	104,000	21,668	0.2083	0.208	0.191	0.208	0.209	0.209	104,000	0.2083	5.58%
2025-12-01	0.197	0.193	0.210	-	-	0	0	-	0.197	0.193	0.210	-	-	0	-	0.00%
2025-11-28	0.197	0.197	0.207	0.197	0.200	240,000	47,286	0.1970	0.197	0.197	0.207	0.197	0.200	240,000	0.1970	0.51%
2025-11-27	0.196	0.196	0.210	-	-	0	0	-	0.196	0.196	0.210	-	-	0	-	0.51%
2025-11-26	0.195	0.194	0.210	0.194	0.195	37,892	7,366	0.1944	0.195	0.194	0.210	0.194	0.195	37,892	0.1944	-2.50%
2025-11-25	0.200	0.200	0.210	0.198	0.200	46,000	9,120	0.1983	0.200	0.200	0.210	0.198	0.200	46,000	0.1983	1.01%
2025-11-24	0.198	0.198	0.208	0.196	0.210	130,000	26,980	0.2075	0.198	0.198	0.208	0.196	0.210	130,000	0.2075	-5.71%
2025-11-21	0.210	0.198	0.220	-	-	0	0	-	0.210	0.198	0.220	-	-	0	-	0.00%
2025-11-20	0.210	0.210	0.218	0.210	0.211	556,000	116,856	0.2102	0.210	0.210	0.218	0.210	0.211	556,000	0.2102	0.00%
2025-11-19	0.210	0.196	0.215	0.197	0.216	10,000	2,034	0.2034	0.210	0.196	0.215	0.197	0.216	10,000	0.2034	4.48%
2025-11-18	0.201	0.200	0.230	-	-	0	0	-	0.201	0.200	0.230	-	-	0	-	0.00%
2025-11-17	0.201	0.200	0.228	0.199	0.209	514,000	107,302	0.2088	0.201	0.200	0.228	0.199	0.209	514,000	0.2088	-1.47%
2025-11-14	0.204	0.204	0.229	0.203	0.208	754,000	156,308	0.2073	0.204	0.204	0.229	0.203	0.208	754,000	0.2073	-1.92%
2025-11-13	0.208	0.208	0.230	-	-	0	0	-	0.208	0.208	0.230	-	-	0	-	0.48%
2025-11-12	0.207	0.207	0.230	-	-	0	0	-	0.207	0.207	0.230	-	-	0	-	0.49%
2025-11-11	0.206	0.206	0.230	0.203	0.225	506,000	113,668	0.2246	0.206	0.206	0.230	0.203	0.225	506,000	0.2246	-3.29%
2025-11-10	0.213	0.213	0.224	-	-	0	0	-	0.213	0.213	0.224	-	-	0	-	0.47%
2025-11-07	0.212	0.212	0.224	0.212	0.213	1,056,000	223,900	0.2120	0.212	0.212	0.224	0.212	0.213	1,056,000	0.2120	0.95%
2025-11-06	0.210	0.210	0.220	0.209	0.220	604,000	132,462	0.2193	0.210	0.210	0.220	0.209	0.220	604,000	0.2193	1.45%
2025-11-05	0.207	0.207	0.218	0.207	0.208	1,100,000	227,806	0.2071	0.207	0.207	0.218	0.207	0.208	1,100,000	0.2071	0.00%
2025-11-04	0.207	0.207	0.217	0.206	0.221	255,892	54,667	0.2136	0.207	0.207	0.217	0.206	0.221	255,892	0.2136	0.49%
2025-11-03	0.206	0.206	0.220	0.205	0.206	508,000	104,638	0.2060	0.206	0.206	0.220	0.205	0.206	508,000	0.2060	-1.90%
2025-10-31	0.210	0.202	0.224	-	-	0	0	-	0.210	0.202	0.224	-	-	0	-	0.00%
2025-10-30	0.210	0.202	0.224	-	-	0	0	-	0.210	0.202	0.224	-	-	0	-	0.00%
2025-10-28	0.210	0.201	0.221	-	-	0	0	-	0.210	0.201	0.221	-	-	0	-	0.00%
2025-10-27	0.210	0.210	0.214	0.203	0.215	92,000	19,556	0.2126	0.210	0.210	0.214	0.203	0.215	92,000	0.2126	4.48%
2025-10-24	0.201	0.201	0.209	0.200	0.202	8,521	1,706	0.2002	0.201	0.201	0.209	0.200	0.202	8,521	0.2002	-1.47%
2025-10-23	0.204	0.204	0.225	0.202	0.203	27,000	5,437	0.2014	0.204	0.204	0.225	0.202	0.203	27,000	0.2014	-7.27%
2025-10-22	0.220	0.200	0.225	-	-	0	0	-	0.220	0.200	0.225	-	-	0	-	0.00%
2025-10-21	0.220	0.220	0.221	0.218	0.220	544,000	119,136	0.2190	0.220	0.220	0.221	0.218	0.220	544,000	0.2190	6.28%
2025-10-20	0.207	0.207	0.210	0.207	0.208	634,000	131,574	0.2075	0.207	0.207	0.210	0.207	0.208	634,000	0.2075	-2.82%
2025-10-17	0.213	0.196	0.213	0.193	0.214	946,000	185,272	0.1958	0.213	0.196	0.213	0.193	0.214	946,000	0.1958	5.97%
2025-10-16	0.201	0.202	0.205	0.199	0.212	1,332,000	272,954	0.2049	0.201	0.202	0.205	0.199	0.212	1,332,000	0.2049	-5.19%
2025-10-15	0.212	0.200	0.212	0.198	0.212	290,000	57,728	0.1991	0.212	0.200	0.212	0.198	0.212	290,000	0.1991	7.07%
2025-10-14	0.198	0.198	0.212	0.195	0.206	88,000	18,040	0.2050	0.198	0.198	0.212	0.195	0.206	88,000	0.2050	-3.88%
2025-10-13	0.206	0.205	0.210	0.197	0.208	362,000	72,818	0.2012	0.206	0.205	0.210	0.197	0.208	362,000	0.2012	0.00%
2025-10-10	0.206	0.202	0.206	0.197	0.206	1,620,000	332,324	0.2051	0.206	0.202	0.206	0.197	0.206	1,620,000	0.2051	3.00%
2025-10-09	0.200	0.200	0.206	0.200	0.208	2,254,000	458,870	0.2036	0.200	0.200	0.206	0.200	0.208	2,254,000	0.2036	2.56%
2025-10-08	0.195	0.194	0.203	0.194	0.195	345,000	67,186	0.1947	0.195	0.194	0.203	0.194	0.195	345,000	0.1947	0.52%
2025-10-06	0.194	0.194	0.207	0.191	0.193	6,000	1,152	0.1920	0.194	0.194	0.207	0.191	0.193	6,000	0.1920	1.04%
2025-10-03	0.192	0.192	0.201	0.192	0.199	336,000	66,850	0.1990	0.192	0.192	0.201	0.192	0.199	336,000	0.1990	-4.48%
2025-10-02	0.201	0.200	0.210	0.190	0.201	540,000	107,364	0.1988	0.201	0.200	0.210	0.190	0.201	540,000	0.1988	5.79%
2025-09-30	0.190	0.190	0.192	0.189	0.190	918,000	173,760	0.1893	0.190	0.190	0.192	0.189	0.190	918,000	0.1893	1.06%
2025-09-29	0.188	0.183	0.189	-	-	0	0	-	0.188	0.183	0.189	-	-	0	-	0.00%
2025-09-26	0.188	0.183	0.189	0.183	0.189	272,000	49,830	0.1832	0.188	0.183	0.189	0.183	0.189	272,000	0.1832	2.73%
2025-09-25	0.183	0.181	0.190	0.181	0.185	42,000	7,622	0.1815	0.183	0.181	0.190	0.181	0.185	42,000	0.1815	-0.54%
2025-09-24	0.184	0.183	0.190	0.183	0.190	1,818,000	337,580	0.1857	0.184	0.183	0.190	0.183	0.190	1,818,000	0.1857	0.55%
2025-09-23	0.183	0.175	0.183	0.175	0.183	80,000	14,260	0.1783	0.183	0.175	0.183	0.175	0.183	80,000	0.1783	2.81%
2025-09-22	0.178	0.178	0.183	-	-	0	0	-	0.178	0.178	0.183	-	-	0	-	0.00%
2025-09-19	0.178	0.177	0.183	0.177	0.180	1,646,000	296,254	0.1800	0.178	0.177	0.183	0.177	0.180	1,646,000	0.1800	-1.11%
2025-09-18	0.180	0.177	0.182	0.177	0.183	84,000	15,244	0.1815	0.180	0.177	0.182	0.177	0.183	84,000	0.1815	0.56%
2025-09-17	0.179	0.179	0.180	0.179	0.182	1,501,400	270,366	0.1801	0.179	0.179	0.180	0.179	0.182	1,501,400	0.1801	-2.19%
2025-09-16	0.183	0.179	0.183	0.179	0.180	333,445	59,967	0.1798	0.183	0.179	0.183	0.179	0.180	333,445	0.1798	1.67%
2025-09-15	0.180	0.180	0.182	0.179	0.180	506,000	91,078	0.1800	0.180	0.180	0.182	0.179	0.180	506,000	0.1800	0.56%
2025-09-12	0.179	0.179	0.183	-	-	0	0	-	0.179	0.179	0.183	-	-	0	-	0.00%
2025-09-11	0.179	0.179	0.185	0.179	0.185	1,086,600	197,543	0.1818	0.179	0.179	0.185	0.179	0.185	1,086,600	0.1818	-1.10%
2025-09-10	0.181	0.181	0.182	0.180	0.184	1,166,000	211,088	0.1810	0.181	0.181	0.182	0.180	0.184	1,166,000	0.1810	-1.09%
2025-09-09	0.183	0.183	0.188	0.183	0.188	1,639,000	307,187	0.1874	0.183	0.183	0.188	0.183	0.188	1,639,000	0.1874	-2.66%
2025-09-08	0.188	0.187	0.190	0.188	0.195	1,644,000	319,516	0.1944	0.188	0.187	0.190	0.188	0.195	1,644,000	0.1944	2.17%
2025-09-05	0.184	0.183	0.193	0.181	0.184	1,195,400	217,826	0.1822	0.184	0.183	0.193	0.181	0.184	1,195,400	0.1822	1.66%
2025-09-04	0.181	0.181	0.184	0.181	0.185	310,000	57,622	0.1859	0.181	0.181	0.184	0.181	0.185	310,000	0.1859	-6.22%
2025-09-03	0.193	0.185	0.193	0.185	0.193	706,000	132,236	0.1873	0.193	0.185	0.193	0.185	0.193	706,000	0.1873	2.12%
2025-09-02	0.189	0.188	0.195	0.188	0.189	220,000	41,552	0.1889	0.189	0.188	0.195	0.188	0.189	220,000	0.1889	-1.05%
2025-09-01	0.191	0.191	0.194	0.191	0.191	1,452,000	277,332	0.1910	0.191	0.191	0.194	0.191	0.191	1,452,000	0.1910	1.60%
2025-08-29	0.188	0.188	0.192	0.187	0.188	774,000	145,370	0.1878	0.188	0.188	0.192	0.187	0.188	774,000	0.1878	1.08%
2025-08-28	0.186	0.181	0.187	0.177	0.186	2,372,000	433,288	0.1827	0.186	0.181	0.187	0.177	0.186	2,372,000	0.1827	-0.53%
2025-08-27	0.187	0.181	0.187	0.180	0.200	2,375,000	439,395	0.1850	0.187	0.181	0.187	0.180	0.200	2,375,000	0.1850	-4.10%
2025-08-26	0.195	0.185	0.195	0.185	0.199	2,228,000	425,698	0.1911	0.195	0.185	0.195	0.185	0.199	2,228,000	0.1911	-7.58%
2025-08-25	0.211	0.211	0.216	0.190	0.212	546,000	115,246	0.2111	0.211	0.211	0.216	0.190	0.212	546,000	0.2111	11.64%
2025-08-22	0.189	0.189	0.212	0.189	0.212	1,314,000	261,708	0.1992	0.189	0.189	0.212	0.189	0.212	1,314,000	0.1992	-7.35%
2025-08-21	0.204	0.204	0.212	0.203	0.204	1,130,000	230,492	0.2040	0.204	0.204	0.212	0.203	0.204	1,130,000	0.2040	3.03%
2025-08-20	0.198	0.189	0.204	0.196	0.205	278,000	56,378	0.2028	0.198	0.189	0.204	0.196	0.205	278,000	0.2028	1.54%
2025-08-19	0.195	0.195	0.200	0.195	0.200	1,574,000	311,226	0.1977	0.195	0.195	0.200	0.195	0.200	1,574,000	0.1977	1.04%
2025-08-18	0.193	0.189	0.193	0.189	0.193	1,013,000	194,157	0.1917	0.193	0.189	0.193	0.189	0.193	1,013,000	0.1917	2.12%
2025-08-15	0.189	0.189	0.190	0.180	0.189	1,575,000	288,015	0.1829	0.189	0.189	0.190	0.180	0.189	1,575,000	0.1829	4.42%
2025-08-14	0.181	0.185	0.191	0.181	0.181	150,000	27,174	0.1812	0.181	0.185	0.191	0.181	0.181	150,000	0.1812	-2.69%
2025-08-13	0.186	0.182	0.186	0.182	0.193	448,760	82,720	0.1843	0.186	0.182	0.186	0.182	0.193	448,760	0.1843	1.09%
2025-08-12	0.184	0.183	0.194	0.182	0.204	2,525,000	486,618	0.1927	0.184	0.183	0.194	0.182	0.204	2,525,000	0.1927	1.66%
2025-08-11	0.181	0.181	0.188	0.180	0.188	953,000	174,379	0.1830	0.181	0.181	0.188	0.180	0.188	953,000	0.1830	-3.72%
2025-08-08	0.188	0.187	0.195	0.188	0.196	810,000	153,528	0.1895	0.188	0.187	0.195	0.188	0.196	810,000	0.1895	0.53%
2025-08-07	0.187	0.186	0.195	0.187	0.187	5,000	928	0.1856	0.187	0.186	0.195	0.187	0.187	5,000	0.1856	-2.60%
2025-08-06	0.192	0.192	0.193	0.186	0.192	844,000	158,424	0.1877	0.192	0.192	0.193	0.186	0.192	844,000	0.1877	3.23%
2025-08-05	0.186	0.185	0.193	0.186	0.186	962,600	179,290	0.1863	0.186	0.185	0.193	0.186	0.186	962,600	0.1863	0.00%
2025-08-04	0.186	0.183	0.197	0.182	0.186	638,000	118,340	0.1855	0.186	0.183	0.197	0.182	0.186	638,000	0.1855	-2.11%
2025-08-01	0.190	0.190	0.199	0.182	0.209	1,551,515	292,618	0.1886	0.190	0.190	0.199	0.182	0.209	1,551,515	0.1886	0.00%
2025-07-31	0.190	0.183	0.190	0.177	0.201	2,478,000	458,354	0.1850	0.190	0.183	0.190	0.177	0.201	2,478,000	0.1850	-2.56%
2025-07-30	0.195	0.195	0.202	0.195	0.199	1,008,000	199,664	0.1981	0.195	0.195	0.202	0.195	0.199	1,008,000	0.1981	-4.88%
2025-07-29	0.205	0.195	0.205	0.194	0.206	878,000	179,988	0.2050	0.205	0.195	0.205	0.194	0.206	878,000	0.2050	4.59%
2025-07-28	0.196	0.192	0.208	-	-	0	0	-	0.196	0.192	0.208	-	-	0	-	-2.00%
2025-07-25	0.200	0.200	0.207	0.200	0.206	204,000	41,732	0.2046	0.200	0.200	0.207	0.200	0.206	204,000	0.2046	-7.41%
2025-07-24	0.216	0.205	0.216	0.180	0.228	1,544,000	318,340	0.2062	0.216	0.205	0.216	0.180	0.228	1,544,000	0.2062	20.67%
2025-07-23	0.179	0.179	0.188	0.173	0.180	88,000	15,550	0.1767	0.179	0.179	0.188	0.173	0.180	88,000	0.1767	3.47%
2025-07-22	0.173	0.172	0.186	0.173	0.178	88,000	15,624	0.1775	0.173	0.172	0.186	0.173	0.178	88,000	0.1775	-3.35%
2025-07-21	0.179	0.179	0.184	0.170	0.179	1,125,000	200,100	0.1779	0.179	0.179	0.184	0.170	0.179	1,125,000	0.1779	2.29%
2025-07-18	0.175	0.175	0.176	0.171	0.175	1,602,000	279,910	0.1747	0.175	0.175	0.176	0.171	0.175	1,602,000	0.1747	0.00%
2025-07-17	0.175	0.168	0.175	0.168	0.175	1,152,000	196,798	0.1708	0.175	0.168	0.175	0.168	0.175	1,152,000	0.1708	3.55%
2025-07-16	0.169	0.169	0.170	0.169	0.172	1,938,000	329,312	0.1699	0.169	0.169	0.170	0.169	0.172	1,938,000	0.1699	-3.43%
2025-07-15	0.175	0.172	0.175	0.171	0.182	1,282,000	224,822	0.1754	0.175	0.172	0.175	0.171	0.182	1,282,000	0.1754	-2.23%
2025-07-14	0.179	0.171	0.179	0.170	0.185	1,406,000	246,252	0.1751	0.179	0.171	0.179	0.170	0.185	1,406,000	0.1751	1.70%
2025-07-11	0.176	0.166	0.178	0.161	0.178	2,206,000	376,036	0.1705	0.176	0.166	0.178	0.161	0.178	2,206,000	0.1705	3.53%
2025-07-10	0.170	0.170	0.177	0.169	0.171	486,000	82,634	0.1700	0.170	0.170	0.177	0.169	0.171	486,000	0.1700	-3.41%
2025-07-09	0.176	0.172	0.182	0.161	0.180	4,071,000	688,778	0.1692	0.176	0.172	0.182	0.161	0.180	4,071,000	0.1692	-1.12%
2025-07-08	0.178	0.176	0.199	0.165	0.178	2,201,000	375,486	0.1706	0.178	0.176	0.199	0.165	0.178	2,201,000	0.1706	0.00%
2025-07-07	0.178	0.175	0.180	0.170	0.180	1,062,000	187,432	0.1765	0.178	0.175	0.180	0.170	0.180	1,062,000	0.1765	-4.81%
2025-07-04	0.187	0.179	0.196	-	-	0	0	-	0.187	0.179	0.196	-	-	0	-	0.00%
2025-07-03	0.187	0.175	0.199	-	-	0	0	-	0.187	0.175	0.199	-	-	0	-	0.00%
2025-07-02	0.187	0.178	0.190	0.168	0.187	552,000	100,492	0.1821	0.187	0.178	0.190	0.168	0.187	552,000	0.1821	9.36%
2025-06-30	0.171	0.171	0.187	0.170	0.187	40,000	7,000	0.1750	0.171	0.171	0.187	0.170	0.187	40,000	0.1750	-3.39%
2025-06-27	0.177	0.177	0.187	0.168	0.177	128,000	22,606	0.1766	0.177	0.177	0.187	0.168	0.177	128,000	0.1766	0.00%
2025-06-26	0.177	0.177	0.187	0.170	0.177	258,000	45,284	0.1755	0.177	0.177	0.187	0.170	0.177	258,000	0.1755	1.14%
2025-06-25	0.175	0.167	0.175	0.168	0.188	1,063,000	181,210	0.1705	0.175	0.167	0.175	0.168	0.188	1,063,000	0.1705	4.17%
2025-06-24	0.168	0.167	0.170	0.167	0.172	1,154,000	196,596	0.1704	0.168	0.167	0.170	0.167	0.172	1,154,000	0.1704	0.60%
2025-06-23	0.167	0.167	0.187	0.167	0.168	22,000	3,676	0.1671	0.167	0.167	0.187	0.167	0.168	22,000	0.1671	-3.47%
2025-06-20	0.173	0.165	0.180	-	-	0	0	-	0.173	0.165	0.180	-	-	0	-	0.00%
2025-06-19	0.173	0.165	0.174	-	-	0	0	-	0.173	0.165	0.174	-	-	0	-	0.00%
2025-06-18	0.173	0.173	0.180	0.172	0.174	89,000	15,435	0.1734	0.173	0.173	0.180	0.172	0.174	89,000	0.1734	1.76%
2025-06-17	0.180	0.177	0.180	0.174	0.180	792,000	141,282	0.1784	0.170	0.167	0.170	0.164	0.170	838,588	0.1685	1.69%
2025-06-16	0.177	0.177	0.180	0.176	0.180	233,000	41,399	0.1777	0.167	0.167	0.170	0.166	0.170	246,706	0.1678	0.00%
2025-06-13	0.177	0.177	0.180	0.172	0.177	1,056,000	184,588	0.1748	0.167	0.167	0.170	0.162	0.167	1,118,118	0.1651	3.51%
2025-06-12	0.171	0.171	0.176	0.171	0.177	1,985,000	346,311	0.1745	0.162	0.162	0.166	0.162	0.167	2,101,765	0.1648	-1.16%
2025-06-11	0.173	0.173	0.188	0.173	0.175	12,000	2,088	0.1740	0.163	0.163	0.178	0.163	0.165	12,706	0.1643	-3.35%
2025-06-10	0.179	0.174	0.179	0.173	0.179	428,000	74,886	0.1750	0.169	0.164	0.169	0.163	0.169	453,176	0.1652	1.13%
2025-06-09	0.177	0.177	0.180	0.173	0.180	1,807,000	316,263	0.1750	0.167	0.167	0.170	0.163	0.170	1,913,294	0.1653	1.14%
2025-06-06	0.175	0.175	0.188	0.175	0.177	408,000	72,036	0.1766	0.165	0.165	0.178	0.165	0.167	432,000	0.1668	1.74%
2025-06-05	0.172	0.172	0.176	0.170	0.180	871,000	151,519	0.1740	0.162	0.162	0.166	0.161	0.170	922,235	0.1643	-4.44%
2025-06-04	0.180	0.171	0.187	0.169	0.175	1,182,000	201,938	0.1708	0.170	0.162	0.177	0.160	0.165	1,251,529	0.1614	5.88%
2025-06-03	0.170	0.165	0.178	-	-	0	0	-	0.161	0.156	0.168	-	-	0	-	0.00%
2025-06-02	0.170	0.170	0.188	-	-	0	0	-	0.161	0.161	0.178	-	-	0	-	0.00%
2025-05-30	0.170	0.170	0.178	0.170	0.172	338,000	57,820	0.1711	0.161	0.161	0.168	0.161	0.162	357,882	0.1616	-1.16%
2025-05-29	0.172	0.172	0.180	0.172	0.180	323,000	57,589	0.1783	0.162	0.162	0.170	0.162	0.170	342,000	0.1684	-1.15%
2025-05-28	0.174	0.172	0.183	0.172	0.175	602,000	104,344	0.1733	0.164	0.162	0.173	0.162	0.165	637,412	0.1637	-1.14%
2025-05-27	0.176	0.170	0.187	0.176	0.176	151,000	26,566	0.1759	0.166	0.161	0.177	0.166	0.166	159,882	0.1662	0.00%
2025-05-26	0.176	0.176	0.187	0.175	0.176	616,000	108,014	0.1753	0.166	0.166	0.177	0.165	0.166	652,235	0.1656	0.00%
2025-05-23	0.176	0.176	0.187	0.170	0.176	314,000	55,252	0.1760	0.166	0.166	0.177	0.161	0.166	332,471	0.1662	-1.12%
2025-05-22	0.178	0.178	0.188	0.173	0.178	242,000	42,696	0.1764	0.168	0.168	0.178	0.163	0.168	256,235	0.1666	4.09%
2025-05-21	0.171	0.171	0.180	0.170	0.177	289,000	50,598	0.1751	0.162	0.162	0.170	0.161	0.167	306,000	0.1654	-2.84%
2025-05-20	0.176	0.169	0.187	-	-	0	0	-	0.166	0.160	0.177	-	-	0	-	0.00%
2025-05-19	0.176	0.168	0.187	-	-	0	0	-	0.166	0.159	0.177	-	-	0	-	0.00%
2025-05-16	0.176	0.176	0.186	0.176	0.176	2,000	352	0.1760	0.166	0.166	0.176	0.166	0.166	2,118	0.1662	3.53%
2025-05-15	0.170	0.168	0.182	-	-	0	0	-	0.161	0.159	0.172	-	-	0	-	0.00%
2025-05-14	0.170	0.169	0.188	-	-	0	0	-	0.161	0.160	0.178	-	-	0	-	0.00%
2025-05-13	0.170	0.169	0.188	-	-	0	0	-	0.161	0.160	0.178	-	-	0	-	0.00%
2025-05-12	0.170	0.170	0.188	0.168	0.170	12,000	2,024	0.1687	0.161	0.161	0.178	0.159	0.161	12,706	0.1593	0.00%
2025-05-09	0.170	0.169	0.175	0.169	0.176	182,000	31,200	0.1714	0.161	0.160	0.165	0.160	0.166	192,706	0.1619	0.00%
2025-05-08	0.170	0.169	0.170	0.170	0.170	86,000	14,620	0.1700	0.161	0.160	0.161	0.161	0.161	91,059	0.1606	1.80%
2025-05-07	0.167	0.167	0.182	0.163	0.172	78,000	13,132	0.1684	0.158	0.158	0.172	0.154	0.162	82,588	0.1590	-1.76%
2025-05-06	0.170	0.170	0.178	0.170	0.178	22,000	3,882	0.1765	0.161	0.161	0.168	0.161	0.168	23,294	0.1667	1.19%
2025-05-02	0.168	0.168	0.178	0.168	0.170	84,000	14,272	0.1699	0.159	0.159	0.168	0.159	0.161	88,941	0.1605	-1.18%
2025-04-30	0.170	0.169	0.181	0.165	0.170	314,158	53,159	0.1692	0.161	0.160	0.171	0.156	0.161	332,638	0.1598	-1.16%
2025-04-29	0.172	0.172	0.180	0.170	0.180	368,000	63,528	0.1726	0.162	0.162	0.170	0.161	0.170	389,647	0.1630	-4.44%
2025-04-28	0.180	0.180	0.198	0.180	0.184	208,000	37,980	0.1826	0.170	0.170	0.187	0.170	0.174	220,235	0.1725	-1.10%
2025-04-25	0.182	0.175	0.184	0.182	0.182	2,000	364	0.1820	0.172	0.165	0.174	0.172	0.172	2,118	0.1719	2.25%
2025-04-24	0.178	0.178	0.184	0.177	0.177	586,000	103,722	0.1770	0.168	0.168	0.174	0.167	0.167	620,471	0.1672	-1.11%
2025-04-23	0.180	0.180	0.182	0.180	0.181	794,000	143,164	0.1803	0.170	0.170	0.172	0.170	0.171	840,706	0.1703	-1.10%
2025-04-22	0.182	0.179	0.182	0.179	0.182	270,000	48,876	0.1810	0.172	0.169	0.172	0.169	0.172	285,882	0.1710	1.68%
2025-04-17	0.179	0.170	0.179	-	-	0	0	-	0.169	0.161	0.169	-	-	0	-	-1.65%
2025-04-16	0.182	0.173	0.182	0.162	0.185	1,174,000	205,638	0.1752	0.172	0.163	0.172	0.153	0.175	1,243,059	0.1654	2.25%
2025-04-15	0.178	0.178	0.188	-	-	0	0	-	0.168	0.168	0.178	-	-	0	-	3.49%
2025-04-14	0.172	0.172	0.180	-	-	0	0	-	0.162	0.162	0.170	-	-	0	-	0.58%
2025-04-11	0.171	0.171	0.180	0.171	0.176	1,312,000	228,438	0.1741	0.162	0.162	0.170	0.162	0.166	1,389,176	0.1644	-3.93%
2025-04-10	0.178	0.175	0.178	-	-	0	0	-	0.168	0.165	0.168	-	-	0	-	0.00%
2025-04-09	0.178	0.173	0.180	0.170	0.199	626,000	108,510	0.1733	0.168	0.163	0.170	0.161	0.188	662,824	0.1637	-5.82%
2025-04-08	0.189	0.150	-	-	-	0	0	-	0.178	0.142	-	-	-	0	-	11.18%
2025-04-07	0.170	0.144	-	0.170	0.178	352,000	61,140	0.1737	0.161	0.136	-	0.161	0.168	372,706	0.1640	-5.56%
2025-04-03	0.180	0.180	0.182	0.178	0.182	374,000	67,376	0.1801	0.170	0.170	0.172	0.168	0.172	396,000	0.1701	-1.10%
2025-04-02	0.182	0.179	0.182	0.181	0.185	462,000	84,604	0.1831	0.172	0.169	0.172	0.171	0.175	489,176	0.1730	-1.62%
2025-04-01	0.185	0.185	0.195	0.185	0.189	216,000	40,772	0.1888	0.175	0.175	0.184	0.175	0.178	228,706	0.1783	-5.13%
2025-03-31	0.195	0.187	0.219	0.185	0.195	233,000	44,140	0.1894	0.184	0.177	0.207	0.175	0.184	246,706	0.1789	-2.50%
2025-03-28	0.200	0.188	0.200	-	-	0	0	-	0.189	0.178	0.189	-	-	0	-	0.00%
2025-03-27	0.200	0.189	0.200	0.185	0.200	958,000	181,114	0.1891	0.189	0.178	0.189	0.175	0.189	1,014,353	0.1786	7.53%
2025-03-26	0.186	0.186	0.190	0.186	0.189	204,000	38,538	0.1889	0.176	0.176	0.179	0.176	0.178	216,000	0.1784	0.00%
2025-03-25	0.186	0.184	0.188	-	-	0	0	-	0.176	0.174	0.178	-	-	0	-	0.00%
2025-03-24	0.186	0.186	0.215	0.184	0.190	121,000	22,871	0.1890	0.176	0.176	0.203	0.174	0.179	128,118	0.1785	-4.62%
2025-03-21	0.195	0.186	0.209	0.184	0.192	264,000	50,268	0.1904	0.184	0.176	0.197	0.174	0.181	279,529	0.1798	1.56%
2025-03-20	0.192	0.192	0.210	0.190	0.192	16,000	3,052	0.1908	0.181	0.181	0.198	0.179	0.181	16,941	0.1802	2.13%
2025-03-19	0.188	0.188	0.190	0.186	0.191	80,000	15,220	0.1903	0.178	0.178	0.179	0.176	0.180	84,706	0.1797	-4.08%
2025-03-18	0.196	0.194	0.210	-	-	0	0	-	0.185	0.183	0.198	-	-	0	-	0.00%
2025-03-17	0.196	0.196	0.200	0.195	0.215	204,000	40,654	0.1993	0.185	0.185	0.189	0.184	0.203	216,000	0.1882	0.51%
2025-03-14	0.195	0.195	0.200	0.193	0.195	298,000	57,942	0.1944	0.184	0.184	0.189	0.182	0.184	315,529	0.1836	2.09%
2025-03-13	0.191	0.191	0.196	0.190	0.191	926,000	176,710	0.1908	0.180	0.180	0.185	0.179	0.180	980,471	0.1802	0.53%
2025-03-12	0.190	0.185	0.207	0.185	0.192	2,997,000	563,149	0.1879	0.179	0.175	0.196	0.175	0.181	3,173,294	0.1775	-2.56%
2025-03-11	0.195	0.191	0.195	-	-	0	0	-	0.184	0.180	0.184	-	-	0	-	0.00%
2025-03-10	0.195	0.191	0.198	0.194	0.198	1,168,000	225,512	0.1931	0.184	0.180	0.187	0.183	0.187	1,236,706	0.1823	-2.50%
2025-03-07	0.200	0.191	0.208	-	-	0	0	-	0.189	0.180	0.196	-	-	0	-	0.00%
2025-03-06	0.200	0.200	0.206	0.186	0.202	598,000	113,872	0.1904	0.189	0.189	0.195	0.176	0.191	633,176	0.1798	7.53%
2025-03-05	0.186	0.186	0.190	0.185	0.200	1,487,400	278,789	0.1874	0.176	0.176	0.179	0.175	0.189	1,574,894	0.1770	-5.58%
2025-03-04	0.197	0.196	0.208	0.196	0.200	70,000	13,864	0.1981	0.186	0.185	0.196	0.185	0.189	74,118	0.1871	0.51%
2025-03-03	0.196	0.190	0.200	0.185	0.200	1,185,000	220,033	0.1857	0.185	0.179	0.189	0.175	0.189	1,254,706	0.1754	5.95%
2025-02-28	0.185	0.185	0.213	0.183	0.191	1,718,000	317,990	0.1851	0.175	0.175	0.201	0.173	0.180	1,819,059	0.1748	-2.63%
2025-02-27	0.190	0.188	0.192	0.188	0.190	92,000	17,476	0.1900	0.179	0.178	0.181	0.178	0.179	97,412	0.1794	-1.04%
2025-02-26	0.192	0.186	0.196	0.192	0.194	718,000	138,486	0.1929	0.181	0.176	0.185	0.181	0.183	760,235	0.1822	0.00%
2025-02-25	0.192	0.195	0.214	0.186	0.200	418,000	80,532	0.1927	0.181	0.184	0.202	0.176	0.189	442,588	0.1820	-4.95%
2025-02-24	0.202	0.200	0.212	0.200	0.202	714,000	143,678	0.2012	0.191	0.189	0.200	0.189	0.191	756,000	0.1901	-3.81%
2025-02-21	0.210	0.210	0.219	0.210	0.215	302,000	64,380	0.2132	0.198	0.198	0.207	0.198	0.203	319,765	0.2013	-5.41%
2025-02-20	0.222	0.215	0.222	-	-	0	0	-	0.210	0.203	0.210	-	-	0	-	0.00%
2025-02-19	0.222	0.215	0.222	0.215	0.223	2,362,000	524,916	0.2222	0.210	0.203	0.210	0.203	0.211	2,500,941	0.2099	-0.45%
2025-02-18	0.223	0.223	0.225	0.219	0.226	392,000	88,418	0.2256	0.211	0.211	0.212	0.207	0.213	415,059	0.2130	-0.89%
2025-02-17	0.225	0.225	0.249	0.225	0.228	20,000	4,544	0.2272	0.212	0.212	0.235	0.212	0.215	21,176	0.2146	-1.32%
2025-02-14	0.228	0.225	0.249	0.221	0.232	336,000	76,308	0.2271	0.215	0.212	0.235	0.209	0.219	355,765	0.2145	-0.87%
2025-02-13	0.230	0.220	0.230	0.228	0.230	680,000	155,890	0.2293	0.217	0.208	0.217	0.215	0.217	720,000	0.2165	2.22%
2025-02-12	0.225	0.218	0.237	-	-	0	0	-	0.212	0.206	0.224	-	-	0	-	0.00%
2025-02-11	0.225	0.215	0.237	0.225	0.228	2,000,000	454,404	0.2272	0.212	0.203	0.224	0.212	0.215	2,117,647	0.2146	0.00%
2025-02-10	0.225	0.218	0.225	0.224	0.225	48,000	10,776	0.2245	0.212	0.206	0.212	0.212	0.212	50,824	0.2120	0.00%
2025-02-07	0.225	0.225	0.230	0.218	0.235	22,000	5,136	0.2335	0.212	0.212	0.217	0.206	0.222	23,294	0.2205	0.00%
2025-02-06	0.225	0.220	0.230	-	-	0	0	-	0.212	0.208	0.217	-	-	0	-	0.00%
2025-02-05	0.225	0.221	0.248	0.218	0.231	278,000	63,016	0.2267	0.212	0.209	0.234	0.206	0.218	294,353	0.2141	0.00%
2025-02-04	0.225	0.222	0.225	0.222	0.225	144,000	32,288	0.2242	0.212	0.210	0.212	0.210	0.212	152,471	0.2118	3.21%
2025-02-03	0.218	0.212	0.218	0.218	0.218	30,000	6,540	0.2180	0.206	0.200	0.206	0.206	0.206	31,765	0.2059	0.00%
2025-01-28	0.218	0.212	0.240	-	-	0	0	-	0.206	0.200	0.227	-	-	0	-	0.00%
2025-01-27	0.218	0.218	0.238	0.218	0.219	14,000	3,054	0.2181	0.206	0.206	0.225	0.206	0.207	14,824	0.2060	-0.46%
2025-01-24	0.219	0.219	0.235	-	-	0	0	-	0.207	0.207	0.222	-	-	0	-	0.46%
2025-01-23	0.218	0.218	0.230	0.218	0.230	88,000	19,670	0.2235	0.206	0.206	0.217	0.206	0.217	93,176	0.2111	-5.63%
2025-01-22	0.231	0.230	0.249	-	-	0	0	-	0.218	0.217	0.235	-	-	0	-	0.00%
2025-01-21	0.231	0.230	0.247	0.231	0.234	48,000	11,226	0.2339	0.218	0.217	0.233	0.218	0.221	50,824	0.2209	-1.28%
2025-01-20	0.234	0.230	0.240	0.234	0.234	6,000	1,404	0.2340	0.221	0.217	0.227	0.221	0.221	6,353	0.2210	4.00%
2025-01-17	0.225	0.225	0.230	0.215	0.223	132,000	28,530	0.2161	0.212	0.212	0.217	0.203	0.211	139,765	0.2041	10.29%
2025-01-16	0.204	0.204	0.215	-	-	0	0	-	0.193	0.193	0.203	-	-	0	-	0.49%
2025-01-15	0.203	0.203	0.214	0.202	0.203	102,000	20,704	0.2030	0.192	0.192	0.202	0.191	0.192	108,000	0.1917	0.00%
2025-01-14	0.203	0.203	0.215	0.203	0.215	52,000	10,972	0.2110	0.192	0.192	0.203	0.192	0.203	55,059	0.1993	-3.33%
2025-01-13	0.210	0.204	0.210	0.204	0.210	70,000	14,496	0.2071	0.198	0.193	0.198	0.193	0.198	74,118	0.1956	0.00%
2025-01-10	0.210	0.210	0.223	-	-	0	0	-	0.198	0.198	0.211	-	-	0	-	0.00%
2025-01-09	0.210	0.207	0.223	-	-	0	0	-	0.198	0.196	0.211	-	-	0	-	0.00%
2025-01-08	0.210	0.210	0.224	-	-	0	0	-	0.198	0.198	0.212	-	-	0	-	0.00%
2025-01-07	0.210	0.205	0.233	-	-	0	0	-	0.198	0.194	0.220	-	-	0	-	0.00%
2025-01-06	0.210	0.205	0.223	-	-	0	0	-	0.198	0.194	0.211	-	-	0	-	0.00%
2025-01-03	0.210	0.210	0.230	0.209	0.210	70,000	14,654	0.2093	0.198	0.198	0.217	0.197	0.198	74,118	0.1977	0.00%
2025-01-02	0.210	0.208	0.211	-	-	0	0	-	0.198	0.196	0.199	-	-	0	-	0.00%
2024-12-31	0.210	0.210	0.218	-	-	0	0	-	0.198	0.198	0.206	-	-	0	-	0.00%
2024-12-30	0.210	0.210	0.219	0.203	0.218	602,000	125,044	0.2077	0.198	0.198	0.207	0.192	0.206	637,412	0.1962	-4.55%
2024-12-27	0.220	0.211	0.222	-	-	0	0	-	0.208	0.199	0.210	-	-	0	-	0.00%
2024-12-24	0.220	0.204	0.228	-	-	0	0	-	0.208	0.193	0.215	-	-	0	-	0.00%
2024-12-23	0.220	0.220	0.226	0.220	0.220	24,000	5,280	0.2200	0.208	0.208	0.213	0.208	0.208	25,412	0.2078	1.85%
2024-12-20	0.216	0.216	0.226	0.216	0.226	50,000	11,240	0.2248	0.204	0.204	0.213	0.204	0.213	52,941	0.2123	-4.85%
2024-12-19	0.227	0.217	0.239	-	-	0	0	-	0.214	0.205	0.226	-	-	0	-	0.00%
2024-12-18	0.227	0.219	0.239	0.220	0.230	288,000	65,786	0.2284	0.214	0.207	0.226	0.208	0.217	304,941	0.2157	-2.16%
2024-12-17	0.232	0.225	0.240	0.215	0.232	67,855	15,061	0.2220	0.219	0.212	0.227	0.203	0.219	71,846	0.2096	0.00%
2024-12-16	0.232	0.218	0.232	-	-	0	0	-	0.219	0.206	0.219	-	-	0	-	-0.43%
2024-12-13	0.233	0.215	0.238	-	-	0	0	-	0.220	0.203	0.225	-	-	0	-	0.00%
2024-12-12	0.233	0.213	0.235	0.212	0.234	66,000	14,948	0.2265	0.220	0.201	0.222	0.200	0.221	69,882	0.2139	3.56%
2024-12-11	0.225	0.216	0.236	-	-	0	0	-	0.212	0.204	0.223	-	-	0	-	0.00%
2024-12-10	0.225	0.225	0.238	0.222	0.225	1,208,000	271,402	0.2247	0.212	0.212	0.225	0.210	0.212	1,279,059	0.2122	4.17%
2024-12-09	0.216	0.215	0.240	0.215	0.216	52,000	11,248	0.2163	0.204	0.203	0.227	0.203	0.204	55,059	0.2043	-2.70%
2024-12-06	0.222	0.215	0.238	-	-	1,000	210	0.2100	0.210	0.203	0.225	-	-	1,059	0.1983	0.00%
2024-12-05	0.222	0.215	0.226	0.222	0.222	36,000	7,992	0.2220	0.210	0.203	0.213	0.210	0.210	38,118	0.2097	0.00%
2024-12-04	0.222	0.221	0.223	0.220	0.230	24,000	5,420	0.2258	0.210	0.209	0.211	0.208	0.217	25,412	0.2133	0.45%
2024-12-03	0.221	0.221	0.230	-	-	0	0	-	0.209	0.209	0.217	-	-	0	-	0.00%
2024-12-02	0.221	0.221	0.230	0.221	0.230	50,000	11,360	0.2272	0.209	0.209	0.217	0.209	0.217	52,941	0.2146	-3.91%
2024-11-29	0.230	0.220	0.238	-	-	0	0	-	0.217	0.208	0.225	-	-	0	-	0.00%
2024-11-28	0.230	0.220	0.230	0.218	0.230	788,000	173,668	0.2204	0.217	0.208	0.217	0.206	0.217	834,353	0.2081	-1.29%
2024-11-27	0.233	0.232	0.233	0.232	0.247	174,000	41,098	0.2362	0.220	0.219	0.220	0.219	0.233	184,235	0.2231	-2.51%
2024-11-26	0.239	0.230	0.248	-	-	0	0	-	0.226	0.217	0.234	-	-	0	-	0.00%
2024-11-25	0.239	0.225	0.248	-	-	0	0	-	0.226	0.212	0.234	-	-	0	-	0.00%
2024-11-22	0.239	0.228	0.239	0.228	0.239	30,000	6,972	0.2324	0.226	0.215	0.226	0.215	0.226	31,765	0.2195	0.00%
2024-11-21	0.239	0.238	0.239	0.238	0.243	400,000	96,256	0.2406	0.226	0.225	0.226	0.225	0.230	423,529	0.2273	-1.65%
2024-11-20	0.243	0.235	0.250	-	-	0	0	-	0.230	0.222	0.236	-	-	0	-	0.00%
2024-11-19	0.243	0.243	0.250	0.242	0.265	266,000	66,162	0.2487	0.230	0.230	0.236	0.229	0.250	281,647	0.2349	3.40%
2024-11-18	0.235	0.230	0.249	0.235	0.250	558,000	134,794	0.2416	0.222	0.217	0.235	0.222	0.236	590,824	0.2281	-2.08%
2024-11-15	0.240	0.240	0.250	0.240	0.240	44,000	10,560	0.2400	0.227	0.227	0.236	0.227	0.227	46,588	0.2267	0.00%
2024-11-14	0.240	0.239	0.245	0.239	0.242	148,000	35,584	0.2404	0.227	0.226	0.231	0.226	0.229	156,706	0.2271	-2.04%
2024-11-13	0.245	0.243	0.246	0.240	0.246	296,000	72,690	0.2456	0.231	0.230	0.232	0.227	0.232	313,412	0.2319	-0.41%
2024-11-12	0.246	0.246	0.250	0.246	0.255	542,507	135,468	0.2497	0.232	0.232	0.236	0.232	0.241	574,419	0.2358	-5.38%
2024-11-11	0.260	0.255	0.260	0.250	0.265	1,018,000	261,050	0.2564	0.246	0.241	0.246	0.236	0.250	1,077,882	0.2422	-3.70%
2024-11-08	0.270	0.260	0.270	0.255	0.270	1,180,000	307,490	0.2606	0.255	0.246	0.255	0.241	0.255	1,249,412	0.2461	3.85%
2024-11-07	0.260	0.255	0.280	0.255	0.270	484,000	129,190	0.2669	0.246	0.241	0.264	0.241	0.255	512,471	0.2521	-1.89%
2024-11-06	0.265	0.265	0.275	0.260	0.275	74,000	20,170	0.2726	0.250	0.250	0.260	0.246	0.260	78,353	0.2574	1.92%
2024-11-05	0.260	0.260	0.295	0.255	0.285	90,000	24,520	0.2724	0.246	0.246	0.279	0.241	0.269	95,294	0.2573	-1.89%
2024-11-04	0.265	0.255	0.265	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2024-11-01	0.265	0.260	0.265	0.250	0.275	394,000	99,620	0.2528	0.250	0.246	0.250	0.236	0.260	417,176	0.2388	6.00%
2024-10-31	0.250	0.250	0.255	0.248	0.255	80,000	20,126	0.2516	0.236	0.236	0.241	0.234	0.241	84,706	0.2376	-3.85%
2024-10-30	0.260	0.250	0.260	0.250	0.260	38,000	9,520	0.2505	0.246	0.236	0.246	0.236	0.246	40,235	0.2366	0.00%
2024-10-29	0.260	0.260	0.270	0.260	0.260	276,000	71,760	0.2600	0.246	0.246	0.255	0.246	0.246	292,235	0.2456	0.00%
2024-10-28	0.260	0.248	0.260	0.248	0.260	180,000	45,152	0.2508	0.246	0.234	0.246	0.234	0.246	190,588	0.2369	4.00%
2024-10-25	0.250	0.249	0.290	0.250	0.250	60,000	15,000	0.2500	0.236	0.235	0.274	0.236	0.236	63,529	0.2361	0.00%
2024-10-24	0.250	0.250	0.295	0.250	0.250	28,000	7,000	0.2500	0.236	0.236	0.279	0.236	0.236	29,647	0.2361	0.00%
2024-10-23	0.250	0.250	0.275	0.250	0.255	22,000	5,600	0.2545	0.236	0.236	0.260	0.236	0.241	23,294	0.2404	0.00%
2024-10-22	0.250	0.250	0.260	0.247	0.265	334,000	85,910	0.2572	0.236	0.236	0.246	0.233	0.250	353,647	0.2429	0.81%
2024-10-21	0.248	0.247	0.260	0.247	0.250	210,000	52,116	0.2482	0.234	0.233	0.246	0.233	0.236	222,353	0.2344	-4.62%
2024-10-18	0.260	0.250	0.260	-	-	0	0	-	0.246	0.236	0.246	-	-	0	-	0.00%
2024-10-17	0.260	0.250	0.260	-	-	0	0	-	0.246	0.236	0.246	-	-	0	-	-1.89%
2024-10-16	0.265	0.248	0.265	0.247	0.270	12,000	3,138	0.2615	0.250	0.234	0.250	0.233	0.255	12,706	0.2470	3.92%
2024-10-15	0.255	0.250	0.270	0.247	0.270	289,000	74,143	0.2566	0.241	0.236	0.255	0.233	0.255	306,000	0.2423	-5.56%
2024-10-14	0.270	0.255	0.270	-	-	0	0	-	0.255	0.241	0.255	-	-	0	-	0.00%
2024-10-10	0.270	0.255	0.270	0.247	0.280	566,000	154,498	0.2730	0.255	0.241	0.255	0.233	0.264	599,294	0.2578	9.31%
2024-10-09	0.247	0.247	0.248	0.247	0.280	1,592,000	425,562	0.2673	0.233	0.233	0.234	0.233	0.264	1,685,647	0.2525	-1.20%
2024-10-08	0.250	0.248	0.270	0.250	0.285	1,376,000	376,710	0.2738	0.236	0.234	0.255	0.236	0.269	1,456,941	0.2586	-10.71%
2024-10-07	0.280	0.275	0.280	0.280	0.300	864,000	252,330	0.2920	0.264	0.260	0.264	0.264	0.283	914,824	0.2758	0.00%
2024-10-04	0.280	0.275	0.280	0.260	0.290	1,282,000	355,150	0.2770	0.264	0.260	0.264	0.246	0.274	1,357,412	0.2616	0.00%
2024-10-03	0.280	0.265	0.280	0.280	0.290	238,000	68,620	0.2883	0.264	0.250	0.264	0.264	0.274	252,000	0.2723	-1.75%
2024-10-02	0.285	0.290	0.300	0.242	0.295	473,000	128,510	0.2717	0.269	0.274	0.283	0.229	0.279	500,824	0.2566	14.92%
2024-09-30	0.248	0.247	0.265	0.245	0.265	640,000	161,006	0.2516	0.234	0.233	0.250	0.231	0.250	677,647	0.2376	5.53%
2024-09-27	0.235	0.235	0.248	0.220	0.250	852,000	197,060	0.2313	0.222	0.222	0.234	0.208	0.236	902,118	0.2184	2.17%
2024-09-26	0.230	0.230	0.240	0.230	0.245	24,000	5,738	0.2391	0.217	0.217	0.227	0.217	0.231	25,412	0.2258	3.60%
2024-09-25	0.222	0.222	0.236	0.221	0.228	76,000	16,908	0.2225	0.210	0.210	0.223	0.209	0.215	80,471	0.2101	1.83%
2024-09-24	0.218	0.218	0.228	-	-	0	0	-	0.206	0.206	0.215	-	-	0	-	3.32%
2024-09-23	0.211	0.211	0.230	0.210	0.212	176,000	37,068	0.2106	0.199	0.199	0.217	0.198	0.200	186,353	0.1989	-6.22%
2024-09-20	0.225	0.225	0.227	0.220	0.230	188,000	42,874	0.2281	0.212	0.212	0.214	0.208	0.217	199,059	0.2154	0.00%
2024-09-19	0.225	0.225	0.232	0.215	0.235	1,094,000	246,442	0.2253	0.212	0.212	0.219	0.203	0.222	1,158,353	0.2128	8.70%
2024-09-17	0.207	0.207	0.211	0.206	0.215	504,000	106,126	0.2106	0.196	0.196	0.199	0.195	0.203	533,647	0.1989	-3.72%
2024-09-16	0.215	0.215	0.217	0.215	0.220	356,000	76,730	0.2155	0.203	0.203	0.205	0.203	0.208	376,941	0.2036	-3.15%
2024-09-13	0.222	0.221	0.222	0.221	0.230	382,000	85,310	0.2233	0.210	0.209	0.210	0.209	0.217	404,471	0.2109	-3.48%
2024-09-12	0.230	0.230	0.234	0.228	0.238	336,000	78,880	0.2348	0.217	0.217	0.221	0.215	0.225	355,765	0.2217	-2.95%
2024-09-11	0.237	0.231	0.237	0.231	0.236	91,000	21,263	0.2337	0.224	0.218	0.224	0.218	0.223	96,353	0.2207	-2.07%
2024-09-10	0.242	0.236	0.242	0.235	0.242	370,000	89,190	0.2411	0.229	0.223	0.229	0.222	0.229	391,765	0.2277	0.83%
2024-09-09	0.240	0.240	0.247	0.240	0.250	212,000	51,790	0.2443	0.227	0.227	0.233	0.227	0.236	224,471	0.2307	-2.04%
2024-09-05	0.245	0.245	0.250	0.245	0.255	28,000	7,120	0.2543	0.231	0.231	0.236	0.231	0.241	29,647	0.2402	-3.92%
2024-09-04	0.255	0.247	0.250	0.247	0.255	68,000	17,208	0.2531	0.241	0.233	0.236	0.233	0.241	72,000	0.2390	0.00%
2024-09-03	0.255	0.246	0.255	-	-	0	0	-	0.241	0.232	0.241	-	-	0	-	0.00%
2024-09-02	0.255	0.249	0.250	0.243	0.255	178,000	44,460	0.2498	0.241	0.235	0.236	0.230	0.241	188,471	0.2359	0.00%
2024-08-30	0.255	0.255	0.260	0.249	0.280	774,000	200,188	0.2586	0.241	0.241	0.246	0.235	0.264	819,529	0.2443	-8.93%
2024-08-29	0.280	0.260	0.280	0.255	0.280	158,000	42,440	0.2686	0.264	0.246	0.264	0.241	0.264	167,294	0.2537	3.70%
2024-08-28	0.270	0.260	0.270	-	-	0	0	-	0.255	0.246	0.255	-	-	0	-	0.00%
2024-08-27	0.270	0.260	0.285	-	-	0	0	-	0.255	0.246	0.269	-	-	0	-	0.00%
2024-08-26	0.270	0.275	0.285	0.270	0.280	20,000	5,590	0.2795	0.255	0.260	0.269	0.255	0.264	21,176	0.2640	0.00%
2024-08-23	0.270	0.270	0.285	0.270	0.270	10,000	2,700	0.2700	0.255	0.255	0.269	0.255	0.255	10,588	0.2550	-5.26%
2024-08-22	0.285	0.275	0.285	0.285	0.290	170,000	49,050	0.2885	0.269	0.260	0.269	0.269	0.274	180,000	0.2725	-1.72%
2024-08-21	0.290	0.270	0.295	0.270	0.290	56,000	15,510	0.2770	0.274	0.255	0.279	0.255	0.274	59,294	0.2616	7.41%
2024-08-20	0.270	0.275	0.300	0.255	0.270	128,000	33,660	0.2630	0.255	0.260	0.283	0.241	0.255	135,529	0.2484	3.85%
2024-08-19	0.260	0.255	0.260	0.255	0.285	1,182,000	312,460	0.2643	0.246	0.241	0.246	0.241	0.269	1,251,529	0.2497	-8.77%
2024-08-16	0.285	0.285	0.300	0.260	0.290	486,000	131,920	0.2714	0.269	0.269	0.283	0.246	0.274	514,588	0.2564	-1.72%
2024-08-15	0.290	0.285	0.290	0.280	0.290	44,000	12,540	0.2850	0.274	0.269	0.274	0.264	0.274	46,588	0.2692	1.75%
2024-08-14	0.285	0.275	0.320	-	-	0	0	-	0.269	0.260	0.302	-	-	0	-	0.00%
2024-08-13	0.285	0.285	0.310	0.285	0.290	346,000	100,330	0.2900	0.269	0.269	0.293	0.269	0.274	366,353	0.2739	0.00%
2024-08-12	0.285	0.285	0.320	0.280	0.280	52,000	14,570	0.2802	0.269	0.269	0.302	0.264	0.264	55,059	0.2646	-6.56%
2024-08-09	0.305	0.300	0.325	-	-	0	0	-	0.288	0.283	0.307	-	-	0	-	0.00%
2024-08-08	0.305	0.300	0.325	0.285	0.340	762,000	223,740	0.2936	0.288	0.283	0.307	0.269	0.321	806,824	0.2773	-1.61%
2024-08-07	0.310	0.310	0.325	0.300	0.325	298,000	93,330	0.3132	0.293	0.293	0.307	0.283	0.307	315,529	0.2958	0.00%
2024-08-06	0.310	0.300	0.315	0.295	0.325	1,762,000	534,940	0.3036	0.293	0.283	0.297	0.279	0.307	1,865,647	0.2867	-6.06%
2024-08-05	0.330	0.320	0.330	-	-	0	0	-	0.312	0.302	0.312	-	-	0	-	0.00%
2024-08-02	0.330	0.320	0.330	0.310	0.330	1,087,000	355,370	0.3269	0.312	0.302	0.312	0.293	0.312	1,150,941	0.3088	-4.35%
2024-08-01	0.345	0.340	0.350	0.330	0.345	452,000	150,650	0.3333	0.326	0.321	0.331	0.312	0.326	478,588	0.3148	1.47%
2024-07-31	0.340	0.340	0.360	0.320	0.340	44,000	14,240	0.3236	0.321	0.321	0.340	0.302	0.321	46,588	0.3057	0.00%
2024-07-30	0.340	0.320	0.340	0.340	0.345	124,000	42,630	0.3438	0.321	0.302	0.321	0.321	0.326	131,294	0.3247	-1.45%
2024-07-29	0.345	0.335	0.355	-	-	0	0	-	0.326	0.316	0.335	-	-	0	-	0.00%
2024-07-26	0.345	0.310	0.350	0.345	0.345	20,000	6,900	0.3450	0.326	0.293	0.331	0.326	0.326	21,176	0.3258	0.00%
2024-07-25	0.345	0.310	0.345	-	-	0	0	-	0.326	0.293	0.326	-	-	0	-	0.00%
2024-07-24	0.345	0.310	0.345	0.345	0.345	32,000	11,040	0.3450	0.326	0.293	0.326	0.326	0.326	33,882	0.3258	0.00%
2024-07-23	0.345	0.310	0.350	-	-	0	0	-	0.326	0.293	0.331	-	-	0	-	0.00%
2024-07-22	0.345	0.310	0.355	-	-	0	0	-	0.326	0.293	0.335	-	-	0	-	0.00%
2024-07-19	0.345	0.320	0.350	0.345	0.360	38,000	13,440	0.3537	0.326	0.302	0.331	0.326	0.340	40,235	0.3340	1.47%
2024-07-18	0.340	0.335	0.365	-	-	0	0	-	0.321	0.316	0.345	-	-	0	-	0.00%
2024-07-17	0.340	0.340	0.365	0.335	0.345	324,000	110,400	0.3407	0.321	0.321	0.345	0.316	0.326	343,059	0.3218	-2.86%
2024-07-16	0.350	0.340	0.350	0.360	0.360	10,000	3,600	0.3600	0.331	0.321	0.331	0.340	0.340	10,588	0.3400	-4.11%
2024-07-15	0.365	0.340	0.365	0.360	0.365	156,000	56,940	0.3650	0.345	0.321	0.345	0.340	0.345	165,176	0.3447	-1.35%
2024-07-12	0.370	0.365	0.370	0.370	0.380	134,000	49,940	0.3727	0.349	0.345	0.349	0.349	0.359	141,882	0.3520	0.00%
2024-07-11	0.370	0.370	0.405	0.370	0.370	2,000	740	0.3700	0.349	0.349	0.383	0.349	0.349	2,118	0.3494	-1.33%
2024-07-10	0.375	0.370	0.410	0.375	0.375	2,000	750	0.3750	0.354	0.349	0.387	0.354	0.354	2,118	0.3542	-1.32%
2024-07-09	0.380	0.380	0.410	0.380	0.380	2,000	760	0.3800	0.359	0.359	0.387	0.359	0.359	2,118	0.3589	-2.56%
2024-07-08	0.390	0.390	0.400	0.390	0.390	47,000	18,300	0.3894	0.368	0.368	0.378	0.368	0.368	49,765	0.3677	0.00%
2024-07-05	0.390	0.390	0.395	0.370	0.395	140,000	54,770	0.3912	0.368	0.368	0.373	0.349	0.373	148,235	0.3695	5.41%
2024-07-04	0.370	0.370	0.390	0.370	0.380	78,000	29,430	0.3773	0.349	0.349	0.368	0.349	0.359	82,588	0.3563	-1.33%
2024-07-03	0.375	0.365	0.395	-	-	0	0	-	0.354	0.345	0.373	-	-	0	-	0.00%
2024-07-02	0.375	0.365	0.380	0.360	0.375	40,000	14,610	0.3653	0.354	0.345	0.359	0.340	0.354	42,353	0.3450	-1.32%
2024-06-28	0.380	0.345	0.385	0.380	0.385	328,000	124,660	0.3801	0.359	0.326	0.364	0.359	0.364	347,294	0.3589	0.00%
2024-06-27	0.380	0.365	0.380	0.360	0.380	78,000	29,600	0.3795	0.359	0.345	0.359	0.340	0.359	82,588	0.3584	2.70%
2024-06-26	0.370	0.370	0.380	0.370	0.380	8,000	3,020	0.3775	0.349	0.349	0.359	0.349	0.359	8,471	0.3565	4.23%
2024-06-25	0.355	0.355	0.380	0.355	0.355	3,204	1,143	0.3567	0.335	0.335	0.359	0.335	0.335	3,392	0.3369	-2.74%
2024-06-24	0.365	0.345	0.380	0.340	0.365	34,000	12,360	0.3635	0.345	0.326	0.359	0.321	0.345	36,000	0.3433	0.00%
2024-06-21	0.365	0.365	0.385	0.365	0.375	66,000	24,530	0.3717	0.345	0.345	0.364	0.345	0.354	69,882	0.3510	-3.95%
2024-06-20	0.380	0.375	0.380	0.380	0.380	2,000	760	0.3800	0.359	0.354	0.359	0.359	0.359	2,118	0.3589	1.33%
2024-06-19	0.375	0.375	0.385	0.375	0.375	26,000	9,750	0.3750	0.354	0.354	0.364	0.354	0.354	27,529	0.3542	-2.60%
2024-06-18	0.385	0.375	0.385	-	-	0	0	-	0.364	0.354	0.364	-	-	0	-	0.00%
2024-06-17	0.385	0.370	0.385	0.390	0.390	110,000	42,900	0.3900	0.364	0.349	0.364	0.368	0.368	116,471	0.3683	-2.53%
2024-06-14	0.395	0.380	0.395	-	-	0	0	-	0.373	0.359	0.373	-	-	0	-	-1.25%
2024-06-13	0.400	0.380	0.400	0.375	0.400	200,000	78,200	0.3910	0.378	0.359	0.378	0.354	0.378	211,765	0.3693	2.56%
2024-06-12	0.390	0.370	0.390	0.390	0.390	136,000	53,040	0.3900	0.368	0.349	0.368	0.368	0.368	144,000	0.3683	-0.00%
2024-06-11	0.405	0.390	0.405	0.390	0.415	350,000	142,600	0.4074	0.368	0.355	0.368	0.355	0.377	384,842	0.3705	3.85%
2024-06-07	0.390	0.390	0.410	0.390	0.390	7,000	2,720	0.3886	0.355	0.355	0.373	0.355	0.355	7,697	0.3534	-2.50%
2024-06-06	0.400	0.395	0.400	0.400	0.400	4,556,000	1,822,400	0.4000	0.364	0.359	0.364	0.364	0.364	5,009,538	0.3638	-3.61%
2024-06-05	0.415	0.400	0.415	0.415	0.415	120,000	49,800	0.4150	0.377	0.364	0.377	0.377	0.377	131,946	0.3774	2.47%
2024-06-04	0.405	0.400	0.415	-	-	0	0	-	0.368	0.364	0.377	-	-	0	-	0.00%
2024-06-03	0.405	0.395	0.415	0.405	0.405	8,000	3,240	0.4050	0.368	0.359	0.377	0.368	0.368	8,796	0.3683	1.25%
2024-05-31	0.400	0.400	0.410	0.390	0.400	94,000	37,110	0.3948	0.364	0.364	0.373	0.355	0.364	103,357	0.3590	2.56%
2024-05-30	0.390	0.390	0.400	0.390	0.400	300,000	117,100	0.3903	0.355	0.355	0.364	0.355	0.364	329,864	0.3550	-2.50%
2024-05-29	0.400	0.390	0.400	0.410	0.415	569,000	233,490	0.4104	0.364	0.355	0.364	0.373	0.377	625,643	0.3732	3.90%
2024-05-28	0.385	0.385	0.405	0.385	0.400	146,000	57,370	0.3929	0.350	0.350	0.368	0.350	0.364	160,534	0.3574	-1.28%
2024-05-27	0.390	0.390	0.410	0.390	0.390	2,000	780	0.3900	0.355	0.355	0.373	0.355	0.355	2,199	0.3547	-4.88%
2024-05-24	0.410	0.390	0.410	0.415	0.420	68,000	28,290	0.4160	0.373	0.355	0.373	0.377	0.382	74,769	0.3784	1.23%
2024-05-23	0.405	0.405	0.415	0.390	0.405	48,000	19,320	0.4025	0.368	0.368	0.377	0.355	0.368	52,778	0.3661	-2.41%
2024-05-22	0.415	0.390	0.415	0.400	0.425	12,000	4,850	0.4042	0.377	0.355	0.377	0.364	0.387	13,195	0.3676	7.79%
2024-05-21	0.385	0.380	0.400	0.385	0.385	2,000	770	0.3850	0.350	0.346	0.364	0.350	0.350	2,199	0.3501	-1.28%
2024-05-20	0.390	0.390	0.395	0.385	0.390	112,000	43,430	0.3878	0.355	0.355	0.359	0.350	0.355	123,149	0.3527	4.00%
2024-05-17	0.375	0.375	0.400	0.375	0.380	28,000	10,600	0.3786	0.341	0.341	0.364	0.341	0.346	30,787	0.3443	-3.85%
2024-05-16	0.390	0.385	0.405	-	-	0	0	-	0.355	0.350	0.368	-	-	0	-	0.00%
2024-05-14	0.390	0.390	0.400	-	-	0	0	-	0.355	0.355	0.364	-	-	0	-	0.00%
2024-05-13	0.390	0.385	0.390	0.385	0.395	340,000	132,310	0.3891	0.355	0.350	0.355	0.350	0.359	373,846	0.3539	1.30%
2024-05-10	0.385	0.385	0.395	0.385	0.385	40,000	15,400	0.3850	0.350	0.350	0.359	0.350	0.350	43,982	0.3501	0.00%
2024-05-09	0.385	0.385	0.400	-	-	0	0	-	0.350	0.350	0.364	-	-	0	-	2.67%
2024-05-08	0.375	0.375	0.400	0.375	0.390	110,234	41,743	0.3787	0.341	0.341	0.364	0.341	0.355	121,208	0.3444	-2.60%
2024-05-07	0.385	0.385	0.395	0.380	0.380	10,000	3,800	0.3800	0.350	0.350	0.359	0.346	0.346	10,995	0.3456	1.32%
2024-05-06	0.380	0.380	0.395	0.380	0.380	40,000	15,200	0.3800	0.346	0.346	0.359	0.346	0.346	43,982	0.3456	0.00%
2024-05-03	0.380	0.375	0.380	0.380	0.385	282,000	107,560	0.3814	0.346	0.341	0.346	0.346	0.350	310,072	0.3469	1.33%
2024-05-02	0.375	0.375	0.385	0.370	0.375	56,000	20,990	0.3748	0.341	0.341	0.350	0.337	0.341	61,575	0.3409	1.35%
2024-04-30	0.370	0.365	0.385	0.365	0.375	338,981	125,683	0.3708	0.337	0.332	0.350	0.332	0.341	372,726	0.3372	-1.33%
2024-04-29	0.375	0.360	0.385	-	-	0	0	-	0.341	0.327	0.350	-	-	0	-	0.00%
2024-04-26	0.375	0.365	0.380	0.365	0.375	330,000	122,540	0.3713	0.341	0.332	0.346	0.332	0.341	362,851	0.3377	1.35%
2024-04-25	0.370	0.360	0.370	0.360	0.370	206,000	75,120	0.3647	0.337	0.327	0.337	0.327	0.337	226,507	0.3316	5.71%
2024-04-24	0.350	0.350	0.360	0.340	0.355	504,000	174,830	0.3469	0.318	0.318	0.327	0.309	0.323	554,172	0.3155	2.94%
2024-04-23	0.340	0.340	0.365	0.270	0.380	1,660,247	515,933	0.3108	0.309	0.309	0.332	0.246	0.346	1,825,520	0.2826	-10.53%
2024-04-22	0.380	0.370	0.380	0.380	0.380	20,000	7,600	0.3800	0.346	0.337	0.346	0.346	0.346	21,991	0.3456	1.33%
2024-04-19	0.375	0.375	0.380	0.375	0.385	488,000	184,670	0.3784	0.341	0.341	0.346	0.341	0.350	536,579	0.3442	-2.60%
2024-04-18	0.385	0.385	0.390	0.380	0.380	12,000	4,560	0.3800	0.350	0.350	0.355	0.346	0.346	13,195	0.3456	-1.28%
2024-04-17	0.390	0.380	0.390	0.380	0.390	200,000	76,800	0.3840	0.355	0.346	0.355	0.346	0.355	219,910	0.3492	4.00%
2024-04-16	0.375	0.375	0.385	0.375	0.400	560,000	216,260	0.3862	0.341	0.341	0.350	0.341	0.364	615,747	0.3512	-7.41%
2024-04-15	0.405	0.390	0.405	0.410	0.410	18,000	7,380	0.4100	0.368	0.355	0.368	0.373	0.373	19,792	0.3729	-1.22%
2024-04-12	0.410	0.405	0.410	0.405	0.410	332,000	135,930	0.4094	0.373	0.368	0.373	0.368	0.373	365,050	0.3724	1.23%
2024-04-11	0.405	0.405	0.410	0.400	0.410	190,000	76,820	0.4043	0.368	0.368	0.373	0.364	0.373	208,914	0.3677	1.25%
2024-04-10	0.400	0.400	0.405	0.400	0.405	578,000	234,070	0.4050	0.364	0.364	0.368	0.364	0.368	635,538	0.3683	-1.23%
2024-04-09	0.405	0.400	0.405	0.400	0.405	92,232	37,313	0.4046	0.368	0.364	0.368	0.364	0.368	101,413	0.3679	0.00%
2024-04-08	0.405	0.400	0.405	0.395	0.405	248,000	99,290	0.4004	0.368	0.364	0.368	0.359	0.368	272,688	0.3641	2.53%
2024-04-05	0.395	0.395	0.400	0.390	0.400	39,754	15,818	0.3979	0.359	0.359	0.364	0.355	0.364	43,711	0.3619	-1.25%
2024-04-03	0.400	0.400	0.405	-	-	0	0	-	0.364	0.364	0.368	-	-	0	-	0.00%
2024-04-02	0.400	0.400	0.405	0.400	0.405	290,000	117,420	0.4049	0.364	0.364	0.368	0.364	0.368	318,869	0.3682	0.00%
2024-03-28	0.400	0.390	0.400	0.390	0.410	1,095,000	431,230	0.3938	0.364	0.355	0.364	0.355	0.373	1,204,005	0.3582	-2.44%
2024-03-27	0.410	0.400	0.415	0.405	0.415	460,000	188,540	0.4099	0.373	0.364	0.377	0.368	0.377	505,792	0.3728	0.00%
2024-03-26	0.410	0.405	0.410	0.405	0.420	2,426,000	994,960	0.4101	0.373	0.368	0.373	0.368	0.382	2,667,502	0.3730	0.00%
2024-03-25	0.410	0.410	0.420	0.405	0.410	628,000	257,350	0.4098	0.373	0.373	0.382	0.368	0.373	690,516	0.3727	0.00%
2024-03-22	0.410	0.410	0.415	0.410	0.420	816,000	334,620	0.4101	0.373	0.373	0.377	0.373	0.382	897,231	0.3729	0.00%
2024-03-21	0.410	0.410	0.415	0.405	0.410	904,232	369,623	0.4088	0.373	0.373	0.377	0.368	0.373	994,246	0.3718	2.50%
2024-03-20	0.400	0.395	0.400	0.390	0.410	828,000	333,280	0.4025	0.364	0.359	0.364	0.355	0.373	910,425	0.3661	-1.23%
2024-03-19	0.405	0.405	0.410	0.395	0.430	748,000	306,930	0.4103	0.368	0.368	0.373	0.359	0.391	822,462	0.3732	-6.90%
2024-03-18	0.435	0.430	0.435	0.430	0.440	230,000	99,250	0.4315	0.396	0.391	0.396	0.391	0.400	252,896	0.3925	-1.14%
2024-03-15	0.440	0.440	0.445	0.435	0.450	4,590,000	2,013,830	0.4387	0.400	0.400	0.405	0.396	0.409	5,046,923	0.3990	-1.12%
2024-03-14	0.445	0.440	0.445	0.430	0.480	11,538,000	5,136,250	0.4452	0.405	0.400	0.405	0.391	0.437	12,686,579	0.4049	-17.59%
2024-03-13	0.540	0.530	0.540	0.540	0.540	72,299	39,029	0.5398	0.491	0.482	0.491	0.491	0.491	79,496	0.4910	0.00%
2024-03-12	0.540	0.530	0.550	0.530	0.540	744,000	401,080	0.5391	0.491	0.482	0.500	0.482	0.491	818,063	0.4903	1.89%
2024-03-11	0.530	0.530	0.540	0.510	0.560	842,617	473,228	0.5616	0.482	0.482	0.491	0.464	0.509	926,497	0.5108	0.00%
2024-03-08	0.530	0.510	0.530	0.510	0.530	550,000	285,920	0.5199	0.482	0.464	0.482	0.464	0.482	604,751	0.4728	3.92%
2024-03-07	0.510	0.510	0.520	0.510	0.530	1,159,177	592,703	0.5113	0.464	0.464	0.473	0.464	0.482	1,274,570	0.4650	-3.77%
2024-03-06	0.530	0.520	0.530	0.520	0.530	24,000	12,500	0.5208	0.482	0.473	0.482	0.473	0.482	26,389	0.4737	1.92%
2024-03-05	0.520	0.510	0.520	0.510	0.520	124,000	64,300	0.5185	0.473	0.464	0.473	0.464	0.473	136,344	0.4716	1.96%
2024-03-04	0.510	0.510	0.530	0.510	0.520	760,000	393,660	0.5180	0.464	0.464	0.482	0.464	0.473	835,656	0.4711	0.00%
2024-03-01	0.510	0.510	0.520	0.510	0.520	674,000	349,420	0.5184	0.464	0.464	0.473	0.464	0.473	741,095	0.4715	0.00%
2024-02-29	0.510	0.510	0.520	0.510	0.520	476,000	245,340	0.5154	0.464	0.464	0.473	0.464	0.473	523,385	0.4688	0.00%
2024-02-28	0.510	0.510	0.520	0.510	0.520	976,000	500,260	0.5126	0.464	0.464	0.473	0.464	0.473	1,073,158	0.4662	0.00%
2024-02-27	0.510	0.510	0.520	0.510	0.530	2,432,000	1,247,140	0.5128	0.464	0.464	0.473	0.464	0.482	2,674,100	0.4664	-1.92%
2024-02-26	0.520	0.520	0.540	0.520	0.540	7,465	3,917	0.5247	0.473	0.473	0.491	0.473	0.491	8,208	0.4772	-1.89%
2024-02-23	0.530	0.520	0.530	0.530	0.540	145,174	76,933	0.5299	0.482	0.473	0.482	0.482	0.491	159,626	0.4820	1.92%
2024-02-22	0.520	0.520	0.530	0.520	0.540	1,568,000	833,700	0.5317	0.473	0.473	0.482	0.473	0.491	1,724,090	0.4836	-3.70%
2024-02-21	0.540	0.530	0.550	0.530	0.540	156,000	84,040	0.5387	0.491	0.482	0.500	0.482	0.491	171,529	0.4899	0.00%
2024-02-20	0.540	0.530	0.540	0.530	0.540	76,000	40,300	0.5303	0.491	0.482	0.491	0.482	0.491	83,566	0.4823	1.89%
2024-02-19	0.530	0.520	0.540	0.520	0.530	195,000	103,330	0.5299	0.482	0.473	0.491	0.473	0.482	214,412	0.4819	1.92%
2024-02-16	0.520	0.520	0.530	-	-	0	0	-	0.473	0.473	0.482	-	-	0	-	0.00%
2024-02-15	0.520	0.500	0.530	0.520	0.520	12,000	6,240	0.5200	0.473	0.455	0.482	0.473	0.473	13,195	0.4729	0.00%
2024-02-14	0.520	0.510	0.530	-	-	0	0	-	0.473	0.464	0.482	-	-	0	-	0.00%
2024-02-09	0.520	0.500	0.530	-	-	0	0	-	0.473	0.455	0.482	-	-	0	-	0.00%
2024-02-08	0.520	0.510	0.530	0.500	0.520	230,000	117,040	0.5089	0.473	0.464	0.482	0.455	0.473	252,896	0.4628	0.00%
2024-02-07	0.520	0.510	0.520	0.520	0.520	270,177	140,493	0.5200	0.473	0.464	0.473	0.473	0.473	297,072	0.4729	0.00%
2024-02-06	0.520	0.510	0.520	0.520	0.520	406,000	211,120	0.5200	0.473	0.464	0.473	0.473	0.473	446,416	0.4729	1.96%
2024-02-05	0.510	0.500	0.520	0.500	0.510	242,000	122,120	0.5046	0.464	0.455	0.473	0.455	0.464	266,090	0.4589	-1.92%
2024-02-02	0.520	0.510	0.530	0.510	0.520	602,000	310,680	0.5161	0.473	0.464	0.482	0.464	0.473	661,928	0.4694	0.00%
2024-02-01	0.520	0.520	0.530	0.520	0.520	618,000	321,340	0.5200	0.473	0.473	0.482	0.473	0.473	679,520	0.4729	1.96%
2024-01-31	0.510	0.510	0.530	0.510	0.590	1,306,000	702,260	0.5377	0.464	0.464	0.482	0.464	0.537	1,436,009	0.4890	-1.92%
2024-01-30	0.520	0.510	0.520	0.510	0.530	52,000	26,560	0.5108	0.473	0.464	0.473	0.464	0.482	57,176	0.4645	1.96%
2024-01-29	0.510	0.510	0.520	0.510	0.520	1,084,000	559,060	0.5157	0.464	0.464	0.473	0.464	0.473	1,191,910	0.4690	-1.92%
2024-01-26	0.520	0.510	0.530	0.510	0.520	216,000	112,300	0.5199	0.473	0.464	0.482	0.464	0.473	237,502	0.4728	0.00%
2024-01-25	0.520	0.510	0.530	0.520	0.520	1,192,000	619,840	0.5200	0.473	0.464	0.482	0.473	0.473	1,310,661	0.4729	-1.89%
2024-01-24	0.530	0.510	0.530	0.520	0.530	8,000	4,180	0.5225	0.482	0.464	0.482	0.473	0.482	8,796	0.4752	1.92%
2024-01-23	0.520	0.495	0.530	0.520	0.550	78,000	40,860	0.5238	0.473	0.450	0.482	0.473	0.500	85,765	0.4764	1.96%
2024-01-22	0.510	0.510	0.530	0.510	0.550	210,167	108,453	0.5160	0.464	0.464	0.482	0.464	0.500	231,089	0.4693	-7.27%
2024-01-19	0.550	0.510	0.550	0.540	0.570	300,000	165,600	0.5520	0.500	0.464	0.500	0.491	0.518	329,864	0.5020	3.77%
2024-01-18	0.530	0.510	0.540	0.520	0.540	14,000	7,420	0.5300	0.482	0.464	0.491	0.473	0.491	15,394	0.4820	0.00%
2024-01-17	0.530	0.510	0.530	0.530	0.530	108,000	56,180	0.5202	0.482	0.464	0.482	0.482	0.482	118,751	0.4731	1.92%
2024-01-16	0.520	0.520	0.550	-	-	0	0	-	0.473	0.473	0.500	-	-	0	-	1.96%
2024-01-15	0.510	0.510	0.550	0.500	0.610	1,020,000	563,640	0.5526	0.464	0.464	0.500	0.455	0.555	1,121,538	0.5026	-3.77%
2024-01-12	0.530	0.510	0.530	0.520	0.530	76,329	39,701	0.5201	0.482	0.464	0.482	0.473	0.482	83,927	0.4730	1.92%
2024-01-11	0.520	0.510	0.540	-	-	0	0	-	0.473	0.464	0.491	-	-	0	-	0.00%
2024-01-10	0.520	0.520	0.530	0.520	0.530	100,000	52,900	0.5290	0.473	0.473	0.482	0.473	0.482	109,955	0.4811	-3.70%
2024-01-09	0.540	0.530	0.550	0.530	0.540	530,000	286,020	0.5397	0.491	0.482	0.500	0.482	0.491	582,760	0.4908	1.89%
2024-01-08	0.530	0.530	0.550	0.530	0.540	1,038,170	560,513	0.5399	0.482	0.482	0.500	0.482	0.491	1,141,517	0.4910	-1.85%
2024-01-05	0.540	0.530	0.550	0.530	0.540	1,536,000	827,700	0.5389	0.491	0.482	0.500	0.482	0.491	1,688,905	0.4901	5.88%
2024-01-04	0.510	0.510	0.530	0.510	0.530	572,000	300,000	0.5245	0.464	0.464	0.482	0.464	0.482	628,941	0.4770	0.00%
2024-01-03	0.510	0.510	0.520	0.500	0.520	848,000	434,100	0.5119	0.464	0.464	0.473	0.455	0.473	932,416	0.4656	0.00%
2024-01-02	0.510	0.495	0.510	0.495	0.510	5,000	2,485	0.4970	0.464	0.450	0.464	0.450	0.464	5,498	0.4520	3.03%
2023-12-29	0.495	0.500	0.510	0.495	0.500	800,000	399,980	0.5000	0.450	0.455	0.464	0.450	0.455	879,638	0.4547	-1.00%
2023-12-28	0.500	0.500	0.510	0.500	0.510	381,454	191,087	0.5009	0.455	0.455	0.464	0.455	0.464	419,427	0.4556	1.01%
2023-12-27	0.495	0.490	0.500	-	-	0	0	-	0.450	0.446	0.455	-	-	0	-	0.00%
2023-12-22	0.495	0.485	0.495	0.470	0.495	209,000	101,030	0.4834	0.450	0.441	0.450	0.427	0.450	229,805	0.4396	0.00%
2023-12-21	0.495	0.490	0.500	0.485	0.495	168,000	83,100	0.4946	0.450	0.446	0.455	0.441	0.450	184,724	0.4499	2.06%
2023-12-20	0.485	0.485	0.490	0.485	0.510	549,000	269,070	0.4901	0.441	0.441	0.446	0.441	0.464	603,652	0.4457	-4.90%
2023-12-19	0.510	0.500	0.510	0.495	0.510	286,000	142,680	0.4989	0.464	0.455	0.464	0.450	0.464	314,471	0.4537	2.00%
2023-12-18	0.500	0.475	0.500	0.480	0.500	18,000	8,680	0.4822	0.455	0.432	0.455	0.437	0.455	19,792	0.4386	4.17%
2023-12-15	0.480	0.480	0.495	0.480	0.490	27,000	12,960	0.4800	0.437	0.437	0.450	0.437	0.446	29,688	0.4365	-2.04%
2023-12-14	0.490	0.485	0.490	0.470	0.495	279,000	133,695	0.4792	0.446	0.441	0.446	0.427	0.450	306,774	0.4358	-2.00%
2023-12-13	0.500	0.490	0.500	0.495	0.500	872,000	435,860	0.4998	0.455	0.446	0.455	0.450	0.455	958,805	0.4546	3.09%
2023-12-12	0.485	0.490	0.495	0.470	0.510	340,000	161,750	0.4757	0.441	0.446	0.450	0.427	0.464	373,846	0.4327	-3.00%
2023-12-11	0.500	0.495	0.500	0.500	0.500	70,000	35,000	0.5000	0.455	0.450	0.455	0.455	0.455	76,968	0.4547	0.00%
2023-12-08	0.500	0.500	0.510	0.495	0.500	844,000	421,860	0.4998	0.455	0.455	0.464	0.450	0.455	928,018	0.4546	0.00%
2023-12-07	0.500	0.485	0.510	-	-	0	0	-	0.455	0.441	0.464	-	-	0	-	0.00%
2023-12-06	0.500	0.485	0.510	0.500	0.500	716,000	358,000	0.5000	0.455	0.441	0.464	0.455	0.455	787,276	0.4547	2.04%
2023-12-05	0.490	0.490	0.500	0.490	0.500	502,000	250,980	0.5000	0.446	0.446	0.455	0.446	0.455	551,973	0.4547	-2.00%
2023-12-04	0.500	0.485	0.500	0.500	0.500	158,000	79,000	0.5000	0.455	0.441	0.455	0.455	0.455	173,729	0.4547	0.00%
2023-12-01	0.500	0.490	0.500	0.500	0.500	42,000	21,000	0.5000	0.455	0.446	0.455	0.455	0.455	46,181	0.4547	0.00%
2023-11-30	0.500	0.500	0.510	0.500	0.500	78,000	39,000	0.5000	0.455	0.455	0.464	0.455	0.455	85,765	0.4547	0.00%
2023-11-29	0.500	0.490	0.500	0.500	0.500	140,000	70,960	0.5069	0.455	0.446	0.455	0.455	0.455	153,937	0.4610	2.04%
2023-11-28	0.490	0.485	0.490	0.485	0.490	16,000	7,820	0.4888	0.446	0.441	0.446	0.441	0.446	17,593	0.4445	-2.00%
2023-11-27	0.500	0.485	0.500	0.500	0.500	232,000	116,000	0.5000	0.455	0.441	0.455	0.455	0.455	255,095	0.4547	-1.96%
2023-11-24	0.510	0.500	0.510	0.495	0.510	126,000	63,110	0.5009	0.464	0.455	0.464	0.450	0.464	138,543	0.4555	0.00%
2023-11-23	0.510	0.500	0.510	0.485	0.510	344,000	171,740	0.4992	0.464	0.455	0.464	0.441	0.464	378,244	0.4540	2.00%
2023-11-22	0.500	0.500	0.510	0.480	0.500	630,000	306,800	0.4870	0.455	0.455	0.464	0.437	0.455	692,715	0.4429	0.00%
2023-11-21	0.500	0.490	0.500	0.480	0.510	174,000	85,980	0.4941	0.455	0.446	0.455	0.437	0.464	191,321	0.4494	-1.96%
2023-11-20	0.510	0.490	0.510	0.490	0.510	42,000	21,080	0.5019	0.464	0.446	0.464	0.446	0.464	46,181	0.4565	4.08%
2023-11-17	0.490	0.490	0.495	0.490	0.530	176,000	89,620	0.5092	0.446	0.446	0.450	0.446	0.482	193,520	0.4631	-2.00%
2023-11-16	0.500	0.500	0.530	0.495	0.500	902,000	450,990	0.5000	0.455	0.455	0.482	0.450	0.455	991,792	0.4547	-3.85%
2023-11-15	0.520	0.490	0.530	0.495	0.520	904,000	464,850	0.5142	0.473	0.446	0.482	0.450	0.473	993,991	0.4677	5.05%
2023-11-14	0.495	0.495	0.520	-	-	0	0	-	0.450	0.450	0.473	-	-	0	-	1.02%
2023-11-13	0.490	0.490	0.500	0.490	0.500	82,000	40,740	0.4968	0.446	0.446	0.455	0.446	0.455	90,163	0.4518	2.08%
2023-11-10	0.480	0.480	0.500	0.470	0.510	54,000	26,260	0.4863	0.437	0.437	0.455	0.427	0.464	59,376	0.4423	-7.69%
2023-11-09	0.520	0.490	0.540	-	-	0	0	-	0.473	0.446	0.491	-	-	0	-	0.00%
2023-11-08	0.520	0.500	0.540	-	-	0	0	-	0.473	0.455	0.491	-	-	0	-	0.00%
2023-11-07	0.520	0.520	0.530	0.510	0.530	388,000	201,760	0.5200	0.473	0.473	0.482	0.464	0.482	426,624	0.4729	1.96%
2023-11-06	0.510	0.495	0.510	0.500	0.510	486,000	245,840	0.5058	0.464	0.450	0.464	0.455	0.464	534,380	0.4600	2.00%
2023-11-03	0.500	0.500	0.510	0.485	0.510	230,000	114,710	0.4987	0.455	0.455	0.464	0.441	0.464	252,896	0.4536	0.00%
2023-11-02	0.500	0.500	0.510	0.480	0.500	698,000	348,870	0.4998	0.455	0.455	0.464	0.437	0.455	767,484	0.4546	2.04%
2023-11-01	0.490	0.490	0.500	0.480	0.495	316,000	153,810	0.4867	0.446	0.446	0.455	0.437	0.450	347,457	0.4427	-2.00%
2023-10-31	0.500	0.480	0.500	0.500	0.520	170,000	85,140	0.5008	0.455	0.437	0.455	0.455	0.473	186,923	0.4555	0.00%
2023-10-30	0.500	0.500	0.520	0.495	0.500	110,000	54,990	0.4999	0.455	0.455	0.473	0.450	0.455	120,950	0.4546	0.00%
2023-10-27	0.500	0.490	0.510	0.485	0.500	154,000	75,470	0.4901	0.455	0.446	0.464	0.441	0.455	169,330	0.4457	3.09%
2023-10-26	0.485	0.485	0.500	0.480	0.485	36,000	17,450	0.4847	0.441	0.441	0.455	0.437	0.441	39,584	0.4408	2.11%
2023-10-25	0.475	0.475	0.500	0.475	0.480	84,000	39,810	0.4739	0.432	0.432	0.455	0.432	0.437	92,362	0.4310	-2.06%
2023-10-24	0.485	0.485	0.500	0.485	0.485	30,000	14,550	0.4850	0.441	0.441	0.455	0.441	0.441	32,986	0.4411	-1.02%
2023-10-20	0.490	0.490	0.500	0.490	0.500	228,000	113,980	0.4999	0.446	0.446	0.455	0.446	0.455	250,697	0.4547	-3.92%
2023-10-19	0.510	0.500	0.510	0.500	0.510	88,000	44,860	0.5098	0.464	0.455	0.464	0.455	0.464	96,760	0.4636	0.00%
2023-10-18	0.510	0.510	0.520	-	-	0	0	-	0.464	0.464	0.473	-	-	0	-	0.00%
2023-10-17	0.510	0.510	0.540	-	-	0	0	-	0.464	0.464	0.491	-	-	0	-	0.00%
2023-10-16	0.510	0.510	0.550	-	-	0	0	-	0.464	0.464	0.500	-	-	0	-	0.00%
2023-10-13	0.510	0.510	0.540	0.510	0.510	4,000	2,040	0.5100	0.464	0.464	0.491	0.464	0.464	4,398	0.4638	-1.92%
2023-10-12	0.520	0.520	0.550	0.520	0.540	16,000	8,400	0.5250	0.473	0.473	0.500	0.473	0.491	17,593	0.4775	-3.70%
2023-10-11	0.540	0.520	0.540	0.550	0.550	6,000	3,300	0.5500	0.491	0.473	0.491	0.500	0.500	6,597	0.5002	0.00%
2023-10-10	0.540	0.520	0.540	0.510	0.550	1,016,000	550,300	0.5416	0.491	0.473	0.491	0.464	0.500	1,117,140	0.4926	5.88%
2023-10-09	0.510	0.500	0.510	0.500	0.510	6,797	3,410	0.5017	0.464	0.455	0.464	0.455	0.464	7,474	0.4563	-1.92%
2023-10-06	0.520	0.520	0.530	0.520	0.520	12,000	6,240	0.5200	0.473	0.473	0.482	0.473	0.473	13,195	0.4729	0.00%
2023-10-05	0.520	0.510	0.520	0.520	0.520	6,000	3,120	0.5200	0.473	0.464	0.473	0.473	0.473	6,597	0.4729	-1.89%
2023-10-04	0.530	0.510	0.530	-	-	0	0	-	0.482	0.464	0.482	-	-	0	-	0.00%
2023-10-03	0.530	0.510	0.530	0.530	0.530	30,000	15,900	0.5300	0.482	0.464	0.482	0.482	0.482	32,986	0.4820	3.92%
2023-09-29	0.510	0.510	0.530	0.500	0.510	80,266	40,671	0.5067	0.464	0.464	0.482	0.455	0.464	88,256	0.4608	0.00%
2023-09-28	0.510	0.510	0.540	0.510	0.510	2,000	1,020	0.5100	0.464	0.464	0.491	0.464	0.464	2,199	0.4638	-3.77%
2023-09-27	0.530	0.510	0.540	0.510	0.530	126,000	64,460	0.5116	0.482	0.464	0.491	0.464	0.482	138,543	0.4653	0.00%
2023-09-26	0.530	0.520	0.530	-	-	0	0	-	0.482	0.473	0.482	-	-	0	-	0.00%
2023-09-25	0.530	0.530	0.540	0.520	0.520	28,000	14,560	0.5200	0.482	0.482	0.491	0.473	0.473	30,787	0.4729	-1.85%
2023-09-22	0.540	0.520	0.540	-	-	0	0	-	0.491	0.473	0.491	-	-	0	-	0.00%
2023-09-21	0.540	0.520	0.540	0.520	0.540	158,000	82,740	0.5237	0.491	0.473	0.491	0.473	0.491	173,729	0.4763	0.00%
2023-09-20	0.540	0.520	0.540	0.520	0.540	30,000	15,900	0.5300	0.491	0.473	0.491	0.473	0.491	32,986	0.4820	-1.82%
2023-09-19	0.550	0.550	0.560	0.530	0.550	14,000	7,560	0.5400	0.500	0.500	0.509	0.482	0.500	15,394	0.4911	0.00%
2023-09-18	0.550	0.550	0.560	0.530	0.530	126,000	67,380	0.5348	0.500	0.500	0.509	0.482	0.482	138,543	0.4863	0.00%
2023-09-15	0.550	0.540	0.560	-	-	0	0	-	0.500	0.491	0.509	-	-	0	-	0.00%
2023-09-14	0.550	0.530	0.550	0.530	0.550	136,000	73,440	0.5400	0.500	0.482	0.500	0.482	0.500	149,538	0.4911	0.00%
2023-09-13	0.550	0.540	0.550	0.540	0.550	142,000	78,080	0.5499	0.500	0.491	0.500	0.491	0.500	156,136	0.5001	0.92%
2023-09-12	0.570	0.550	0.570	0.550	0.570	206,000	114,640	0.5565	0.496	0.478	0.496	0.478	0.496	236,897	0.4839	1.79%
2023-09-11	0.560	0.570	0.580	0.550	0.560	76,000	42,140	0.5545	0.487	0.496	0.504	0.478	0.487	87,399	0.4822	0.00%
2023-09-07	0.560	0.550	0.580	-	-	0	0	-	0.487	0.478	0.504	-	-	0	-	-1.75%
2023-09-06	0.570	0.550	0.580	0.550	0.570	306,000	171,180	0.5594	0.496	0.478	0.504	0.478	0.496	351,896	0.4865	0.00%
2023-09-05	0.570	0.560	0.570	0.560	0.580	76,000	43,000	0.5658	0.496	0.487	0.496	0.487	0.504	87,399	0.4920	-1.72%
2023-09-04	0.580	0.560	0.580	-	-	0	0	-	0.504	0.487	0.504	-	-	0	-	0.00%
2023-08-31	0.580	0.550	0.580	0.560	0.580	498,000	277,040	0.5563	0.504	0.478	0.504	0.487	0.504	572,693	0.4837	0.00%
2023-08-30	0.580	0.560	0.580	0.560	0.580	120,000	68,640	0.5720	0.504	0.487	0.504	0.487	0.504	137,998	0.4974	0.00%
2023-08-29	0.580	0.560	0.580	0.570	0.570	134,000	76,420	0.5703	0.504	0.487	0.504	0.496	0.496	154,098	0.4959	0.00%
2023-08-28	0.580	0.580	0.590	0.560	0.580	205,000	114,850	0.5602	0.504	0.504	0.513	0.487	0.504	235,747	0.4872	0.00%
2023-08-25	0.580	0.560	0.580	0.570	0.580	964,000	552,160	0.5728	0.504	0.487	0.504	0.496	0.504	1,108,586	0.4981	1.75%
2023-08-24	0.570	0.550	0.570	0.560	0.570	104,000	58,280	0.5604	0.496	0.478	0.496	0.487	0.496	119,598	0.4873	3.64%
2023-08-23	0.550	0.550	0.580	0.540	0.570	346,000	189,740	0.5484	0.478	0.478	0.504	0.470	0.496	397,895	0.4769	-1.79%
2023-08-22	0.560	0.550	0.560	0.550	0.570	334,000	187,320	0.5608	0.487	0.478	0.487	0.478	0.496	384,095	0.4877	-3.45%
2023-08-21	0.580	0.540	0.580	0.550	0.580	624,000	349,280	0.5597	0.504	0.470	0.504	0.478	0.504	717,591	0.4867	-3.33%
2023-08-18	0.600	0.550	0.600	0.580	0.600	6,000	3,520	0.5867	0.522	0.478	0.522	0.504	0.522	6,900	0.5102	5.26%
2023-08-17	0.570	0.570	0.590	0.560	0.590	306,000	177,380	0.5797	0.496	0.496	0.513	0.487	0.513	351,896	0.5041	0.00%
2023-08-16	0.570	0.570	0.590	0.570	0.610	620,000	360,540	0.5815	0.496	0.496	0.513	0.496	0.530	712,991	0.5057	-3.39%
2023-08-15	0.590	0.570	0.590	0.570	0.620	756,000	450,260	0.5956	0.513	0.496	0.513	0.496	0.539	869,389	0.5179	-1.67%
2023-08-14	0.600	0.580	0.600	0.580	0.640	1,523,530	924,692	0.6069	0.522	0.504	0.522	0.504	0.557	1,752,037	0.5278	3.45%
2023-08-11	0.580	0.540	0.580	0.560	0.590	733,000	417,500	0.5696	0.504	0.470	0.504	0.487	0.513	842,939	0.4953	-1.69%
2023-08-10	0.590	0.560	0.590	0.550	0.590	969,000	549,530	0.5671	0.513	0.487	0.513	0.478	0.513	1,114,336	0.4931	5.36%
2023-08-09	0.560	0.550	0.560	0.530	0.560	54,000	29,820	0.5522	0.487	0.478	0.487	0.461	0.487	62,099	0.4802	1.82%
2023-08-08	0.550	0.540	0.550	0.550	0.550	232,000	127,600	0.5500	0.478	0.470	0.478	0.478	0.478	266,797	0.4783	0.00%
2023-08-07	0.550	0.550	0.560	0.540	0.550	146,000	79,620	0.5453	0.478	0.478	0.487	0.470	0.478	167,898	0.4742	1.85%
2023-08-04	0.540	0.530	0.540	0.520	0.540	722,000	387,340	0.5365	0.470	0.461	0.470	0.452	0.470	830,290	0.4665	0.00%
2023-08-03	0.540	0.520	0.540	0.540	0.550	818,000	441,640	0.5399	0.470	0.452	0.470	0.470	0.478	940,688	0.4695	0.00%
2023-08-02	0.540	0.530	0.560	-	-	0	0	-	0.470	0.461	0.487	-	-	0	-	0.00%
2023-08-01	0.540	0.530	0.540	0.540	0.560	74,000	40,640	0.5492	0.470	0.461	0.470	0.470	0.487	85,099	0.4776	3.85%
2023-07-31	0.520	0.520	0.560	0.520	0.570	144,000	75,060	0.5213	0.452	0.452	0.487	0.452	0.496	165,598	0.4533	0.00%
2023-07-28	0.520	0.520	0.550	0.500	0.530	30,600	15,965	0.5217	0.452	0.452	0.478	0.435	0.461	35,190	0.4537	0.00%
2023-07-27	0.520	0.500	0.550	0.500	0.520	26,296	13,279	0.5050	0.452	0.435	0.478	0.435	0.452	30,240	0.4391	0.00%
2023-07-26	0.520	0.500	0.520	0.510	0.520	106,000	55,100	0.5198	0.452	0.435	0.452	0.443	0.452	121,898	0.4520	1.96%
2023-07-25	0.510	0.510	0.540	0.500	0.510	58,000	29,440	0.5076	0.443	0.443	0.470	0.435	0.443	66,699	0.4414	0.00%
2023-07-24	0.510	0.510	0.530	-	-	0	0	-	0.443	0.443	0.461	-	-	0	-	0.00%
2023-07-21	0.510	0.510	0.520	0.510	0.530	12,000	6,200	0.5167	0.443	0.443	0.452	0.443	0.461	13,800	0.4493	0.00%
2023-07-20	0.510	0.510	0.530	0.510	0.530	132,000	69,920	0.5297	0.443	0.443	0.461	0.443	0.461	151,798	0.4606	0.00%
2023-07-19	0.510	0.510	0.530	-	-	0	0	-	0.443	0.443	0.461	-	-	0	-	0.00%
2023-07-18	0.510	0.510	0.520	0.510	0.520	186,000	95,000	0.5108	0.443	0.443	0.452	0.443	0.452	213,897	0.4441	0.00%
2023-07-14	0.510	0.490	0.510	0.500	0.510	494,000	250,320	0.5067	0.443	0.426	0.443	0.435	0.443	568,093	0.4406	0.00%
2023-07-13	0.510	0.500	0.510	0.500	0.510	221,468	112,844	0.5095	0.443	0.435	0.443	0.435	0.443	254,685	0.4431	2.00%
2023-07-12	0.500	0.500	0.510	0.500	0.510	400,000	203,920	0.5098	0.435	0.435	0.443	0.435	0.443	459,994	0.4433	-1.96%
2023-07-11	0.510	0.495	0.510	0.490	0.510	232,000	118,280	0.5098	0.443	0.430	0.443	0.426	0.443	266,797	0.4433	0.00%
2023-07-10	0.510	0.500	0.510	0.500	0.510	358,000	182,560	0.5099	0.443	0.435	0.443	0.435	0.443	411,695	0.4434	-3.77%
2023-07-07	0.530	0.520	0.530	-	-	0	0	-	0.461	0.452	0.461	-	-	0	-	0.00%
2023-07-06	0.530	0.520	0.530	0.520	0.530	26,000	13,760	0.5292	0.461	0.452	0.461	0.452	0.461	29,900	0.4602	0.00%
2023-07-05	0.530	0.530	0.550	-	-	0	0	-	0.461	0.461	0.478	-	-	0	-	1.92%
2023-07-04	0.520	0.520	0.550	-	-	0	0	-	0.452	0.452	0.478	-	-	0	-	0.00%
2023-07-03	0.520	0.520	0.550	0.510	0.520	62,000	31,980	0.5158	0.452	0.452	0.478	0.443	0.452	71,299	0.4485	-1.89%
2023-06-30	0.530	0.530	0.540	0.520	0.530	102,000	54,040	0.5298	0.461	0.461	0.470	0.452	0.461	117,299	0.4607	-3.64%
2023-06-29	0.550	0.530	0.550	-	-	0	0	-	0.478	0.461	0.478	-	-	0	-	0.00%
2023-06-28	0.550	0.530	0.550	0.530	0.550	24,000	12,760	0.5317	0.478	0.461	0.478	0.461	0.478	27,600	0.4623	0.00%
2023-06-27	0.550	0.530	0.550	-	-	0	0	-	0.478	0.461	0.478	-	-	0	-	-1.79%
2023-06-26	0.560	0.530	0.560	0.520	0.570	8,000	4,440	0.5550	0.487	0.461	0.487	0.452	0.496	9,200	0.4826	7.69%
2023-06-23	0.520	0.520	0.570	0.520	0.540	682,000	364,640	0.5347	0.452	0.452	0.496	0.452	0.470	784,290	0.4649	-3.70%
2023-06-21	0.540	0.540	0.570	-	-	0	0	-	0.470	0.470	0.496	-	-	0	-	0.00%
2023-06-20	0.540	0.540	0.570	-	-	0	0	-	0.470	0.470	0.496	-	-	0	-	0.00%
2023-06-19	0.540	0.530	0.570	-	-	0	0	-	0.470	0.461	0.496	-	-	0	-	0.00%
2023-06-16	0.540	0.530	0.540	0.540	0.540	104,000	56,160	0.5400	0.470	0.461	0.470	0.470	0.470	119,598	0.4696	0.00%
2023-06-15	0.540	0.540	0.560	-	-	0	0	-	0.470	0.470	0.487	-	-	0	-	0.00%
2023-06-14	0.540	0.530	0.540	0.540	0.550	740,000	404,420	0.5465	0.470	0.461	0.470	0.470	0.478	850,989	0.4752	-0.92%
2023-06-13	0.570	0.540	0.570	-	-	0	0	-	0.474	0.449	0.474	-	-	0	-	0.00%
2023-06-12	0.570	0.540	0.570	0.540	0.570	136,000	73,560	0.5409	0.474	0.449	0.474	0.449	0.474	163,572	0.4497	0.00%
2023-06-09	0.570	0.550	0.570	-	-	0	0	-	0.474	0.457	0.474	-	-	0	-	0.00%
2023-06-08	0.570	0.560	0.570	0.570	0.570	2,000	1,140	0.5700	0.474	0.466	0.474	0.474	0.474	2,405	0.4739	0.00%
2023-06-07	0.570	0.560	0.570	0.540	0.570	38,187	21,561	0.5646	0.474	0.466	0.474	0.449	0.474	45,929	0.4694	5.56%
2023-06-06	0.540	0.540	0.560	0.530	0.540	138,000	74,480	0.5397	0.449	0.449	0.466	0.441	0.449	165,978	0.4487	1.89%
2023-06-05	0.530	0.510	0.540	0.485	0.560	2,274,000	1,172,280	0.5155	0.441	0.424	0.449	0.403	0.466	2,735,024	0.4286	-5.36%
2023-06-02	0.560	0.550	0.580	0.550	0.560	47,325	26,442	0.5587	0.466	0.457	0.482	0.457	0.466	56,920	0.4646	0.00%
2023-06-01	0.560	0.540	0.580	-	-	0	0	-	0.466	0.449	0.482	-	-	0	-	0.00%
2023-05-31	0.560	0.540	0.560	0.530	0.570	162,000	90,580	0.5591	0.466	0.449	0.466	0.441	0.474	194,843	0.4649	1.82%
2023-05-30	0.550	0.540	0.560	0.540	0.560	154,000	85,900	0.5578	0.457	0.449	0.466	0.449	0.466	185,222	0.4638	-1.79%
2023-05-29	0.560	0.540	0.560	0.550	0.560	332,000	185,900	0.5599	0.466	0.449	0.466	0.457	0.466	399,309	0.4656	0.00%
2023-05-25	0.560	0.560	0.580	0.560	0.570	38,000	21,300	0.5605	0.466	0.466	0.482	0.466	0.474	45,704	0.4660	-1.75%
2023-05-24	0.570	0.560	0.580	-	-	0	0	-	0.474	0.466	0.482	-	-	0	-	0.00%
2023-05-23	0.570	0.560	0.580	-	-	0	0	-	0.474	0.466	0.482	-	-	0	-	0.00%
2023-05-22	0.570	0.570	0.580	0.560	0.570	308,000	174,300	0.5659	0.474	0.474	0.482	0.466	0.474	370,443	0.4705	0.00%
2023-05-19	0.570	0.560	0.570	0.560	0.580	230,000	131,100	0.5700	0.474	0.466	0.474	0.466	0.482	276,630	0.4739	0.00%
2023-05-18	0.570	0.570	0.580	0.570	0.590	48,000	28,100	0.5854	0.474	0.474	0.482	0.474	0.491	57,731	0.4867	-3.39%
2023-05-17	0.590	0.570	0.590	-	-	0	0	-	0.491	0.474	0.491	-	-	0	-	0.00%
2023-05-16	0.590	0.570	0.590	-	-	0	0	-	0.491	0.474	0.491	-	-	0	-	0.00%
2023-05-15	0.590	0.570	0.590	0.560	0.590	104,000	61,220	0.5887	0.491	0.474	0.491	0.466	0.491	125,085	0.4894	1.72%
2023-05-12	0.580	0.560	0.580	0.560	0.580	6,000	3,440	0.5733	0.482	0.466	0.482	0.466	0.482	7,216	0.4767	3.57%
2023-05-11	0.560	0.560	0.570	0.550	0.560	612,000	341,160	0.5575	0.466	0.466	0.474	0.457	0.466	736,075	0.4635	0.00%
2023-05-10	0.560	0.560	0.570	0.560	0.570	34,000	19,360	0.5694	0.466	0.466	0.474	0.466	0.474	40,893	0.4734	-3.45%
2023-05-09	0.580	0.570	0.580	0.570	0.580	62,000	35,940	0.5797	0.482	0.474	0.482	0.474	0.482	74,570	0.4820	0.00%
2023-05-08	0.580	0.560	0.580	0.560	0.580	554,000	312,660	0.5644	0.482	0.466	0.482	0.466	0.482	666,316	0.4692	1.75%
2023-05-05	0.570	0.570	0.580	0.570	0.570	402,000	229,140	0.5700	0.474	0.474	0.482	0.474	0.474	483,500	0.4739	0.00%
2023-05-04	0.570	0.570	0.590	0.570	0.590	426,000	244,960	0.5750	0.474	0.474	0.491	0.474	0.491	512,366	0.4781	-1.72%
2023-05-03	0.580	0.570	0.590	0.570	0.580	240,000	138,820	0.5784	0.482	0.474	0.491	0.474	0.482	288,657	0.4809	0.00%
2023-05-02	0.580	0.580	0.600	0.570	0.580	114,000	66,100	0.5798	0.482	0.482	0.499	0.474	0.482	137,112	0.4821	0.00%
2023-04-28	0.580	0.580	0.600	0.580	0.620	42,000	25,660	0.6110	0.482	0.482	0.499	0.482	0.515	50,515	0.5080	1.75%
2023-04-27	0.570	0.570	0.620	-	-	0	0	-	0.474	0.474	0.515	-	-	0	-	0.00%
2023-04-26	0.570	0.570	0.620	0.570	0.610	6,000	3,520	0.5867	0.474	0.474	0.515	0.474	0.507	7,216	0.4878	-1.72%
2023-04-25	0.580	0.580	0.590	0.580	0.580	8,000	4,640	0.5800	0.482	0.482	0.491	0.482	0.482	9,622	0.4822	-1.69%
2023-04-24	0.590	0.580	0.620	-	-	0	0	-	0.491	0.482	0.515	-	-	0	-	0.00%
2023-04-21	0.590	0.580	0.590	0.590	0.610	108,000	64,260	0.5950	0.491	0.482	0.491	0.491	0.507	129,896	0.4947	-1.67%
2023-04-20	0.600	0.590	0.600	0.580	0.600	104,000	61,860	0.5948	0.499	0.491	0.499	0.482	0.499	125,085	0.4945	1.69%
2023-04-19	0.590	0.590	0.600	0.580	0.590	244,000	143,560	0.5884	0.491	0.491	0.499	0.482	0.491	293,468	0.4892	1.72%
2023-04-18	0.580	0.580	0.590	0.570	0.580	810,000	469,700	0.5799	0.482	0.482	0.491	0.474	0.482	974,217	0.4821	1.75%
2023-04-17	0.570	0.570	0.590	0.570	0.570	62,000	35,340	0.5700	0.474	0.474	0.491	0.474	0.474	74,570	0.4739	0.00%
2023-04-14	0.570	0.570	0.580	0.560	0.580	144,000	82,080	0.5700	0.474	0.474	0.482	0.466	0.482	173,194	0.4739	0.00%
2023-04-13	0.570	0.570	0.580	0.570	0.580	92,000	53,340	0.5798	0.474	0.474	0.482	0.474	0.482	110,652	0.4821	0.00%
2023-04-12	0.570	0.560	0.590	0.560	0.570	192,000	109,420	0.5699	0.474	0.466	0.491	0.466	0.474	230,926	0.4738	0.00%
2023-04-11	0.570	0.560	0.580	0.560	0.570	430,000	245,080	0.5700	0.474	0.466	0.482	0.466	0.474	517,177	0.4739	-1.72%
2023-04-06	0.580	0.560	0.580	-	-	0	0	-	0.482	0.466	0.482	-	-	0	-	0.00%
2023-04-04	0.580	0.560	0.580	-	-	0	0	-	0.482	0.466	0.482	-	-	0	-	0.00%
2023-04-03	0.580	0.560	0.580	0.550	0.580	80,000	46,100	0.5763	0.482	0.466	0.482	0.457	0.482	96,219	0.4791	1.75%
2023-03-31	0.570	0.560	0.580	0.560	0.580	414,001	236,260	0.5707	0.474	0.466	0.482	0.466	0.482	497,934	0.4745	-1.72%
2023-03-30	0.580	0.580	0.590	0.580	0.600	220,000	128,600	0.5845	0.482	0.482	0.491	0.482	0.499	264,602	0.4860	-1.69%
2023-03-29	0.590	0.580	0.590	0.590	0.590	50,000	29,500	0.5900	0.491	0.482	0.491	0.491	0.491	60,137	0.4905	1.72%
2023-03-28	0.580	0.570	0.580	0.570	0.590	14,000	8,020	0.5729	0.482	0.474	0.482	0.474	0.491	16,838	0.4763	1.75%
2023-03-27	0.570	0.560	0.590	0.560	0.570	29,000	16,300	0.5621	0.474	0.466	0.491	0.466	0.474	34,879	0.4673	0.00%
2023-03-24	0.570	0.570	0.590	0.570	0.570	20,000	11,400	0.5700	0.474	0.474	0.491	0.474	0.474	24,055	0.4739	-1.72%
2023-03-23	0.580	0.580	0.610	0.580	0.580	30,000	17,400	0.5800	0.482	0.482	0.507	0.482	0.482	36,082	0.4822	0.00%
2023-03-22	0.580	0.580	0.610	0.580	0.610	104,000	62,380	0.5998	0.482	0.482	0.507	0.482	0.507	125,085	0.4987	-1.69%
2023-03-21	0.590	0.570	0.590	-	-	0	0	-	0.491	0.474	0.491	-	-	0	-	0.00%
2023-03-20	0.590	0.570	0.590	-	-	0	0	-	0.491	0.474	0.491	-	-	0	-	-1.67%
2023-03-17	0.600	0.570	0.600	-	-	0	0	-	0.499	0.474	0.499	-	-	0	-	0.00%
2023-03-16	0.600	0.570	0.600	0.570	0.600	40,000	22,920	0.5730	0.499	0.474	0.499	0.474	0.499	48,109	0.4764	7.14%
2023-03-15	0.560	0.560	0.600	0.560	0.590	206,000	119,480	0.5800	0.466	0.466	0.499	0.466	0.491	247,764	0.4822	-3.45%
2023-03-14	0.580	0.570	0.580	-	-	0	0	-	0.482	0.474	0.482	-	-	0	-	-3.33%
2023-03-13	0.600	0.590	0.610	-	-	0	0	-	0.499	0.491	0.507	-	-	0	-	0.00%
2023-03-10	0.600	0.600	0.610	0.600	0.610	462,000	281,780	0.6099	0.499	0.499	0.507	0.499	0.507	555,665	0.5071	-3.23%
2023-03-09	0.620	0.620	0.630	0.610	0.620	218,000	133,980	0.6146	0.515	0.515	0.524	0.507	0.515	262,197	0.5110	0.00%
2023-03-08	0.620	0.610	0.620	0.610	0.620	228,000	139,100	0.6101	0.515	0.507	0.515	0.507	0.515	274,224	0.5072	0.00%
2023-03-07	0.620	0.610	0.620	0.610	0.630	208,000	126,980	0.6105	0.515	0.507	0.515	0.507	0.524	250,169	0.5076	-1.59%
2023-03-06	0.630	0.610	0.630	0.620	0.630	518,000	321,200	0.6201	0.524	0.507	0.524	0.515	0.524	623,018	0.5156	5.00%
2023-03-03	0.600	0.600	0.610	0.590	0.610	436,024	262,153	0.6012	0.499	0.499	0.507	0.491	0.507	524,422	0.4999	-1.64%
2023-03-02	0.610	0.590	0.620	0.590	0.610	412,000	248,260	0.6026	0.507	0.491	0.515	0.491	0.507	495,528	0.5010	0.00%
2023-03-01	0.610	0.590	0.610	0.580	0.610	564,000	331,900	0.5885	0.507	0.491	0.507	0.482	0.507	678,344	0.4893	5.17%
2023-02-28	0.580	0.570	0.580	0.570	0.580	118,000	68,360	0.5793	0.482	0.474	0.482	0.474	0.482	141,923	0.4817	0.00%
2023-02-27	0.580	0.570	0.580	0.570	0.610	512,000	293,880	0.5740	0.482	0.474	0.482	0.474	0.507	615,801	0.4772	1.75%
2023-02-24	0.570	0.570	0.600	0.570	0.570	1,146,000	653,220	0.5700	0.474	0.474	0.499	0.474	0.474	1,378,337	0.4739	-1.72%
2023-02-23	0.580	0.560	0.590	0.550	0.600	142,000	81,080	0.5710	0.482	0.466	0.491	0.457	0.499	170,789	0.4747	5.45%
2023-02-22	0.550	0.540	0.560	-	-	0	0	-	0.457	0.449	0.466	-	-	0	-	0.00%
2023-02-21	0.550	0.540	0.550	0.550	0.550	312,000	171,600	0.5500	0.457	0.449	0.457	0.457	0.457	375,254	0.4573	0.00%
2023-02-20	0.550	0.540	0.570	0.550	0.570	700,000	397,000	0.5671	0.457	0.449	0.474	0.457	0.474	841,916	0.4715	-3.51%
2023-02-17	0.570	0.560	0.570	0.570	0.580	346,000	200,220	0.5787	0.474	0.466	0.474	0.474	0.482	416,147	0.4811	3.64%
2023-02-16	0.550	0.530	0.560	0.550	0.580	512,000	288,280	0.5630	0.457	0.441	0.466	0.457	0.482	615,801	0.4681	-5.17%
2023-02-15	0.580	0.570	0.620	0.580	0.580	20,000	11,600	0.5800	0.482	0.474	0.515	0.482	0.482	24,055	0.4822	0.00%
2023-02-14	0.580	0.570	0.600	0.580	0.620	52,000	30,840	0.5931	0.482	0.474	0.499	0.482	0.515	62,542	0.4931	0.00%
2023-02-13	0.580	0.570	0.580	0.580	0.580	16,000	9,280	0.5800	0.482	0.474	0.482	0.482	0.482	19,244	0.4822	-1.69%
2023-02-10	0.590	0.570	0.590	-	-	0	0	-	0.491	0.474	0.491	-	-	0	-	0.00%
2023-02-09	0.590	0.550	0.590	0.590	0.610	158,000	95,180	0.6024	0.491	0.457	0.491	0.491	0.507	190,032	0.5009	-1.67%
2023-02-08	0.600	0.590	0.600	-	-	0	0	-	0.499	0.491	0.499	-	-	0	-	0.00%
2023-02-07	0.600	0.590	0.600	0.600	0.610	568,000	344,340	0.6062	0.499	0.491	0.499	0.499	0.507	683,155	0.5040	3.45%
2023-02-06	0.580	0.570	0.590	0.580	0.620	399,000	233,340	0.5848	0.482	0.474	0.491	0.482	0.515	479,892	0.4862	0.00%
2023-02-03	0.580	0.570	0.610	0.570	0.590	4,242,000	2,460,360	0.5800	0.482	0.474	0.507	0.474	0.491	5,102,011	0.4822	0.00%
2023-02-02	0.580	0.570	0.580	0.580	0.620	189,000	109,660	0.5802	0.482	0.474	0.482	0.482	0.515	227,317	0.4824	-1.69%
2023-02-01	0.590	0.580	0.590	0.590	0.620	285,000	168,170	0.5901	0.491	0.482	0.491	0.491	0.515	342,780	0.4906	3.51%
2023-01-31	0.570	0.570	0.620	-	-	0	0	-	0.474	0.474	0.515	-	-	0	-	0.00%
2023-01-30	0.570	0.570	0.600	0.570	0.620	2,044,414	1,192,709	0.5834	0.474	0.474	0.499	0.474	0.515	2,458,893	0.4851	-1.72%
2023-01-27	0.580	0.570	0.590	0.580	0.600	786,000	457,940	0.5826	0.482	0.474	0.491	0.482	0.499	945,351	0.4844	0.00%
2023-01-26	0.580	0.550	0.580	0.550	0.580	290,352	163,570	0.5634	0.482	0.457	0.482	0.457	0.482	349,217	0.4684	5.45%
2023-01-20	0.550	0.540	0.550	0.550	0.550	228,000	125,400	0.5500	0.457	0.449	0.457	0.457	0.457	274,224	0.4573	1.85%
2023-01-19	0.540	0.540	0.570	0.540	0.550	1,007,000	553,560	0.5497	0.449	0.449	0.474	0.449	0.457	1,211,156	0.4571	-1.82%
2023-01-18	0.550	0.530	0.550	0.520	0.570	734,000	398,520	0.5429	0.457	0.441	0.457	0.432	0.474	882,809	0.4514	0.00%
2023-01-17	0.550	0.540	0.560	-	-	0	0	-	0.457	0.449	0.466	-	-	0	-	0.00%
2023-01-16	0.550	0.540	0.560	0.550	0.560	204,000	114,200	0.5598	0.457	0.449	0.466	0.457	0.466	245,358	0.4654	-1.79%
2023-01-13	0.560	0.550	0.560	0.560	0.560	108,000	60,480	0.5600	0.466	0.457	0.466	0.466	0.466	129,896	0.4656	3.70%
2023-01-12	0.540	0.540	0.550	0.540	0.560	162,000	90,580	0.5591	0.449	0.449	0.457	0.449	0.466	194,843	0.4649	0.00%
2023-01-11	0.540	0.540	0.550	0.520	0.550	576,000	311,560	0.5409	0.449	0.449	0.457	0.432	0.457	692,777	0.4497	1.89%
2023-01-10	0.530	0.530	0.540	0.520	0.560	746,000	405,520	0.5436	0.441	0.441	0.449	0.432	0.466	897,242	0.4520	0.00%
2023-01-09	0.530	0.520	0.530	0.520	0.540	386,000	203,940	0.5283	0.441	0.432	0.441	0.432	0.449	464,257	0.4393	-1.85%
2023-01-06	0.540	0.530	0.540	0.530	0.540	236,000	126,680	0.5368	0.449	0.441	0.449	0.441	0.449	283,846	0.4463	0.00%
2023-01-05	0.540	0.530	0.540	0.540	0.540	356,000	192,240	0.5400	0.449	0.441	0.449	0.449	0.449	428,174	0.4490	0.00%
2023-01-04	0.540	0.540	0.550	0.530	0.550	770,000	418,720	0.5438	0.449	0.449	0.457	0.441	0.457	926,108	0.4521	0.00%
2023-01-03	0.540	0.530	0.540	0.530	0.540	304,000	164,140	0.5399	0.449	0.441	0.449	0.441	0.449	365,632	0.4489	1.89%
2022-12-30	0.530	0.530	0.540	0.530	0.540	80,000	42,520	0.5315	0.441	0.441	0.449	0.441	0.449	96,219	0.4419	-1.85%
2022-12-29	0.540	0.530	0.550	0.540	0.550	130,000	71,040	0.5465	0.449	0.441	0.457	0.449	0.457	156,356	0.4543	1.89%
2022-12-28	0.530	0.530	0.550	0.520	0.560	968,000	527,820	0.5453	0.441	0.441	0.457	0.432	0.466	1,164,250	0.4534	-3.64%
2022-12-23	0.550	0.530	0.560	-	-	0	0	-	0.457	0.441	0.466	-	-	0	-	0.00%
2022-12-22	0.550	0.540	0.550	0.530	0.550	172,000	92,620	0.5385	0.457	0.449	0.457	0.441	0.457	206,871	0.4477	3.77%
2022-12-21	0.530	0.520	0.530	0.520	0.560	714,000	386,480	0.5413	0.441	0.432	0.441	0.432	0.466	858,754	0.4500	1.92%
2022-12-20	0.520	0.510	0.520	0.500	0.520	136,000	69,280	0.5094	0.432	0.424	0.432	0.416	0.432	163,572	0.4235	1.96%
2022-12-19	0.510	0.490	0.510	0.490	0.520	570,000	288,980	0.5070	0.424	0.407	0.424	0.407	0.432	685,560	0.4215	-3.77%
2022-12-16	0.530	0.520	0.530	0.520	0.530	346,000	183,200	0.5295	0.441	0.432	0.441	0.432	0.441	416,147	0.4402	0.00%
2022-12-15	0.530	0.500	0.530	0.520	0.550	374,000	200,640	0.5365	0.441	0.416	0.441	0.432	0.457	449,824	0.4460	0.00%
2022-12-14	0.530	0.530	0.540	0.520	0.560	3,826,000	2,100,420	0.5490	0.441	0.441	0.449	0.432	0.466	4,601,672	0.4564	-3.64%
2022-12-13	0.550	0.540	0.550	0.520	0.560	4,778,000	2,615,900	0.5475	0.457	0.449	0.457	0.432	0.466	5,746,678	0.4552	1.85%
2022-12-12	0.540	0.530	0.540	0.520	0.550	606,000	326,080	0.5381	0.449	0.441	0.449	0.432	0.457	728,859	0.4474	0.00%
2022-12-09	0.540	0.530	0.540	0.540	0.560	3,260,000	1,790,560	0.5493	0.449	0.441	0.449	0.449	0.466	3,920,923	0.4567	-1.82%
2022-12-08	0.550	0.550	0.560	0.475	0.580	3,650,000	2,007,720	0.5501	0.457	0.457	0.466	0.395	0.482	4,389,990	0.4573	12.24%
2022-12-07	0.490	0.490	0.510	0.480	0.520	40,000	20,530	0.5133	0.407	0.407	0.424	0.399	0.432	48,109	0.4267	-2.00%
2022-12-06	0.500	0.490	0.510	0.490	0.500	376,000	187,610	0.4990	0.416	0.407	0.424	0.407	0.416	452,229	0.4149	0.00%
2022-12-05	0.500	0.500	0.540	0.465	0.550	2,587,000	1,332,250	0.5150	0.416	0.416	0.449	0.387	0.457	3,111,481	0.4282	13.64%
2022-12-02	0.440	0.440	0.470	0.440	0.480	44,000	19,400	0.4409	0.366	0.366	0.391	0.366	0.399	52,920	0.3666	1.15%
2022-12-01	0.435	0.435	0.470	0.425	0.460	767,500	340,055	0.4431	0.362	0.362	0.391	0.353	0.382	923,101	0.3684	3.57%
2022-11-30	0.420	0.410	0.420	0.400	0.435	1,917,000	796,060	0.4153	0.349	0.341	0.349	0.333	0.362	2,305,647	0.3453	-1.18%
2022-11-29	0.425	0.420	0.425	0.425	0.435	752,000	321,470	0.4275	0.353	0.349	0.353	0.353	0.362	904,458	0.3554	3.66%
2022-11-28	0.410	0.410	0.425	0.410	0.425	464,000	193,180	0.4163	0.341	0.341	0.353	0.341	0.353	558,070	0.3462	-3.53%
2022-11-25	0.425	0.425	0.455	0.425	0.435	18,000	7,770	0.4317	0.353	0.353	0.378	0.353	0.362	21,649	0.3589	0.00%
2022-11-24	0.425	0.420	0.450	0.415	0.415	224,000	92,960	0.4150	0.353	0.349	0.374	0.345	0.345	269,413	0.3450	0.00%
2022-11-23	0.425	0.420	0.460	0.415	0.425	402,000	169,700	0.4221	0.353	0.349	0.382	0.345	0.353	483,500	0.3510	-2.30%
2022-11-22	0.435	0.430	0.460	0.430	0.445	956,000	411,160	0.4301	0.362	0.358	0.382	0.358	0.370	1,149,817	0.3576	2.35%
2022-11-21	0.425	0.420	0.455	-	-	0	0	-	0.353	0.349	0.378	-	-	0	-	0.00%
2022-11-18	0.425	0.420	0.430	0.420	0.425	132,000	55,830	0.4230	0.353	0.349	0.358	0.349	0.353	158,761	0.3517	0.00%
2022-11-17	0.425	0.420	0.425	0.420	0.435	772,000	333,790	0.4324	0.353	0.349	0.353	0.349	0.362	928,513	0.3595	-5.56%
2022-11-16	0.450	0.450	0.460	0.445	0.470	816,000	378,580	0.4639	0.374	0.374	0.382	0.370	0.391	981,433	0.3857	-4.26%
2022-11-15	0.470	0.450	0.470	0.420	0.475	1,512,000	704,590	0.4660	0.391	0.374	0.391	0.349	0.395	1,818,538	0.3874	11.90%
2022-11-14	0.420	0.410	0.420	0.420	0.420	660,000	277,200	0.4200	0.349	0.341	0.349	0.349	0.349	793,806	0.3492	0.00%
2022-11-11	0.420	0.410	0.420	0.410	0.420	350,000	146,980	0.4199	0.349	0.341	0.349	0.341	0.349	420,958	0.3492	1.20%
2022-11-10	0.415	0.415	0.420	0.415	0.420	60,000	24,990	0.4165	0.345	0.345	0.349	0.345	0.349	72,164	0.3463	0.00%
2022-11-09	0.415	0.410	0.440	0.415	0.430	48,000	20,010	0.4169	0.345	0.341	0.366	0.345	0.358	57,731	0.3466	0.00%
2022-11-08	0.415	0.415	0.440	0.415	0.430	202,000	86,830	0.4299	0.345	0.345	0.366	0.345	0.358	242,953	0.3574	-3.49%
2022-11-07	0.430	0.415	0.430	0.410	0.430	266,000	111,680	0.4198	0.358	0.345	0.358	0.341	0.358	319,928	0.3491	0.00%
2022-11-04	0.430	0.425	0.430	0.420	0.435	146,000	62,385	0.4273	0.358	0.353	0.358	0.349	0.362	175,600	0.3553	2.38%
2022-11-03	0.420	0.420	0.455	0.415	0.465	66,000	30,500	0.4621	0.349	0.349	0.378	0.345	0.387	79,381	0.3842	-8.70%
2022-11-02	0.460	0.420	0.460	0.420	0.465	14,000	5,970	0.4264	0.382	0.349	0.382	0.349	0.387	16,838	0.3545	12.20%
2022-11-01	0.410	0.410	0.420	0.410	0.420	22,000	9,220	0.4191	0.341	0.341	0.349	0.341	0.349	26,460	0.3484	-3.53%
2022-10-31	0.425	0.420	0.425	0.425	0.425	2,000	850	0.4250	0.353	0.349	0.353	0.353	0.353	2,405	0.3534	3.66%
2022-10-28	0.410	0.410	0.435	0.410	0.440	236,000	103,250	0.4375	0.341	0.341	0.362	0.341	0.366	283,846	0.3638	-5.75%
2022-10-27	0.435	0.435	0.460	0.435	0.465	190,000	88,290	0.4647	0.362	0.362	0.382	0.362	0.387	228,520	0.3864	-6.45%
2022-10-26	0.465	0.435	0.465	-	-	0	0	-	0.387	0.362	0.387	-	-	0	-	0.00%
2022-10-25	0.465	0.435	0.465	-	-	4,000	1,860	0.4650	0.387	0.362	0.387	-	-	4,811	0.3866	0.00%
2022-10-24	0.465	0.435	0.465	-	-	0	0	-	0.387	0.362	0.387	-	-	0	-	0.00%
2022-10-21	0.465	0.440	0.465	0.465	0.465	2,000	930	0.4650	0.387	0.366	0.387	0.387	0.387	2,405	0.3866	0.00%
2022-10-20	0.465	0.455	0.465	-	-	0	0	-	0.387	0.378	0.387	-	-	0	-	0.00%
2022-10-19	0.465	0.455	0.465	-	-	0	0	-	0.387	0.378	0.387	-	-	0	-	0.00%
2022-10-18	0.465	0.450	0.465	-	-	0	0	-	0.387	0.374	0.387	-	-	0	-	0.00%
2022-10-17	0.465	0.445	0.465	-	-	0	0	-	0.387	0.370	0.387	-	-	0	-	0.00%
2022-10-14	0.465	0.435	0.465	0.460	0.465	16,000	7,390	0.4619	0.387	0.362	0.387	0.382	0.387	19,244	0.3840	3.33%
2022-10-13	0.450	0.440	0.450	0.440	0.450	95,562	42,827	0.4482	0.374	0.366	0.374	0.366	0.374	114,936	0.3726	-2.17%
2022-10-12	0.460	0.455	0.460	0.450	0.460	48,000	22,060	0.4596	0.382	0.378	0.382	0.374	0.382	57,731	0.3821	0.00%
2022-10-11	0.460	0.445	0.465	0.460	0.470	420,000	196,900	0.4688	0.382	0.370	0.387	0.382	0.391	505,150	0.3898	-2.13%
2022-10-10	0.470	0.460	0.475	0.460	0.470	49,000	22,790	0.4651	0.391	0.382	0.395	0.382	0.391	58,934	0.3867	0.00%
2022-10-07	0.470	0.465	0.500	-	-	0	0	-	0.391	0.387	0.416	-	-	0	-	0.00%
2022-10-06	0.470	0.465	0.470	0.465	0.490	64,000	30,310	0.4736	0.391	0.387	0.391	0.387	0.407	76,975	0.3938	-4.08%
2022-10-05	0.490	0.465	0.490	0.465	0.490	286,000	137,460	0.4806	0.407	0.387	0.407	0.387	0.407	343,983	0.3996	5.38%
2022-10-03	0.465	0.460	0.465	0.465	0.475	204,000	94,960	0.4655	0.387	0.382	0.387	0.387	0.395	245,358	0.3870	-3.12%
2022-09-30	0.480	0.465	0.500	-	-	0	0	-	0.399	0.387	0.416	-	-	0	-	0.00%
2022-09-29	0.480	0.465	0.480	0.470	0.480	46,000	22,020	0.4787	0.399	0.387	0.399	0.391	0.399	55,326	0.3980	-1.03%
2022-09-28	0.485	0.470	0.490	0.465	0.485	44,000	21,120	0.4800	0.403	0.391	0.407	0.387	0.403	52,920	0.3991	-3.00%
2022-09-27	0.500	0.470	0.500	0.475	0.485	90,000	43,300	0.4811	0.416	0.391	0.416	0.395	0.403	108,246	0.4000	3.09%
2022-09-26	0.485	0.465	0.495	-	-	0	0	-	0.403	0.387	0.412	-	-	0	-	0.00%
2022-09-23	0.485	0.475	0.495	0.470	0.475	70,000	32,970	0.4710	0.403	0.395	0.412	0.391	0.395	84,192	0.3916	1.04%
2022-09-22	0.480	0.480	0.485	0.480	0.495	252,187	121,663	0.4824	0.399	0.399	0.403	0.399	0.412	303,315	0.4011	-4.00%
2022-09-21	0.500	0.480	0.510	0.480	0.510	144,000	71,370	0.4956	0.416	0.399	0.424	0.399	0.424	173,194	0.4121	-1.96%
2022-09-20	0.510	0.510	0.530	0.510	0.520	102,000	52,440	0.5141	0.424	0.424	0.441	0.424	0.432	122,679	0.4275	-3.77%
2022-09-19	0.530	0.520	0.550	-	-	0	0	-	0.441	0.432	0.457	-	-	0	-	0.00%
2022-09-16	0.530	0.520	0.540	-	-	0	0	-	0.441	0.432	0.449	-	-	0	-	0.00%
2022-09-15	0.530	0.530	0.550	0.530	0.530	180,000	95,400	0.5300	0.441	0.441	0.457	0.441	0.441	216,493	0.4407	0.00%
2022-09-14	0.530	0.520	0.540	0.520	0.540	308,000	163,020	0.5293	0.441	0.432	0.449	0.432	0.449	370,443	0.4401	-1.85%
2022-09-13	0.540	0.530	0.560	-	-	0	0	-	0.449	0.441	0.466	-	-	0	-	0.00%
2022-09-09	0.540	0.540	0.560	0.530	0.550	102,000	55,760	0.5467	0.449	0.449	0.466	0.441	0.457	122,679	0.4545	0.00%
2022-09-08	0.540	0.520	0.550	0.520	0.540	52,000	28,040	0.5392	0.449	0.432	0.457	0.432	0.449	62,542	0.4483	1.89%
2022-09-07	0.530	0.520	0.540	0.510	0.540	370,000	195,040	0.5271	0.441	0.432	0.449	0.424	0.449	445,013	0.4383	-1.85%
2022-09-06	0.540	0.540	0.560	0.530	0.560	102,000	57,060	0.5594	0.449	0.449	0.466	0.441	0.466	122,679	0.4651	-1.82%
2022-09-05	0.550	0.540	0.560	0.530	0.550	142,000	78,060	0.5497	0.457	0.449	0.466	0.441	0.457	170,789	0.4571	0.00%
2022-09-02	0.550	0.530	0.560	-	-	0	0	-	0.457	0.441	0.466	-	-	0	-	0.00%
2022-09-01	0.550	0.550	0.560	0.520	0.550	432,000	234,320	0.5424	0.457	0.457	0.466	0.432	0.457	519,582	0.4510	1.85%
2022-08-31	0.540	0.530	0.550	0.530	0.540	192,000	101,040	0.5263	0.449	0.441	0.457	0.441	0.449	230,926	0.4375	5.88%
2022-08-30	0.510	0.500	0.520	0.510	0.510	12,000	6,120	0.5100	0.424	0.416	0.432	0.424	0.424	14,433	0.4240	-1.92%
2022-08-29	0.520	0.510	0.530	0.510	0.520	48,000	24,800	0.5167	0.432	0.424	0.441	0.424	0.432	57,731	0.4296	1.96%
2022-08-26	0.510	0.510	0.530	0.510	0.510	44,000	22,440	0.5100	0.424	0.424	0.441	0.424	0.424	52,920	0.4240	-1.92%
2022-08-25	0.520	0.500	0.530	-	-	0	0	-	0.432	0.416	0.441	-	-	0	-	0.00%
2022-08-24	0.520	0.510	0.530	0.520	0.520	54,000	28,080	0.5200	0.432	0.424	0.441	0.432	0.432	64,948	0.4323	1.96%
2022-08-23	0.510	0.510	0.520	0.510	0.510	28,000	14,280	0.5100	0.424	0.424	0.432	0.424	0.424	33,677	0.4240	-1.92%
2022-08-22	0.520	0.510	0.530	0.510	0.520	106,000	54,400	0.5132	0.432	0.424	0.441	0.424	0.432	127,490	0.4267	-1.89%
2022-08-19	0.530	0.520	0.550	-	-	0	0	-	0.441	0.432	0.457	-	-	0	-	0.00%
2022-08-18	0.530	0.520	0.550	0.530	0.530	120,000	63,600	0.5300	0.441	0.432	0.457	0.441	0.441	144,328	0.4407	-3.64%
2022-08-17	0.550	0.530	0.550	-	-	0	0	-	0.457	0.441	0.457	-	-	0	-	0.00%
2022-08-16	0.550	0.530	0.560	-	-	0	0	-	0.457	0.441	0.466	-	-	0	-	0.00%
2022-08-15	0.550	0.530	0.560	-	-	0	0	-	0.457	0.441	0.466	-	-	0	-	0.00%
2022-08-12	0.550	0.530	0.560	0.550	0.550	16,000	8,800	0.5500	0.457	0.441	0.466	0.457	0.457	19,244	0.4573	1.85%
2022-08-11	0.540	0.540	0.550	0.540	0.540	20,000	10,800	0.5400	0.449	0.449	0.457	0.449	0.449	24,055	0.4490	1.89%
2022-08-10	0.530	0.530	0.550	-	-	0	0	-	0.441	0.441	0.457	-	-	0	-	0.00%
2022-08-09	0.530	0.530	0.560	0.530	0.530	2,000	1,060	0.5300	0.441	0.441	0.466	0.441	0.441	2,405	0.4407	-1.85%
2022-08-08	0.540	0.520	0.560	0.540	0.540	166,000	89,640	0.5400	0.449	0.432	0.466	0.449	0.449	199,654	0.4490	-1.82%
2022-08-05	0.550	0.550	0.560	0.550	0.550	50,000	27,500	0.5500	0.457	0.457	0.466	0.457	0.457	60,137	0.4573	0.00%
2022-08-04	0.550	0.530	0.550	0.530	0.550	74,000	39,860	0.5386	0.457	0.441	0.457	0.441	0.457	89,003	0.4479	1.85%
2022-08-03	0.540	0.520	0.540	0.530	0.540	22,374	11,881	0.5310	0.449	0.432	0.449	0.441	0.449	26,910	0.4415	3.85%
2022-08-02	0.520	0.510	0.530	0.520	0.530	180,000	94,600	0.5256	0.432	0.424	0.441	0.432	0.441	216,493	0.4370	-1.89%
2022-08-01	0.530	0.520	0.540	0.530	0.540	80,000	43,000	0.5375	0.441	0.432	0.449	0.441	0.449	96,219	0.4469	0.00%
2022-07-29	0.530	0.530	0.540	0.530	0.530	2,000	1,060	0.5300	0.441	0.441	0.449	0.441	0.441	2,405	0.4407	0.00%
2022-07-28	0.530	0.520	0.540	0.510	0.540	1,112,000	585,260	0.5263	0.441	0.432	0.449	0.424	0.449	1,337,444	0.4376	0.00%
2022-07-27	0.530	0.520	0.540	-	-	0	0	-	0.441	0.432	0.449	-	-	0	-	0.00%
2022-07-26	0.530	0.520	0.530	0.520	0.540	298,000	156,040	0.5236	0.441	0.432	0.441	0.432	0.449	358,416	0.4354	1.92%
2022-07-25	0.520	0.520	0.530	0.520	0.540	112,000	58,460	0.5220	0.432	0.432	0.441	0.432	0.449	134,707	0.4340	-3.70%
2022-07-22	0.540	0.520	0.540	-	-	0	0	-	0.449	0.432	0.449	-	-	0	-	0.00%
2022-07-21	0.540	0.520	0.550	0.520	0.530	60,000	31,420	0.5237	0.449	0.432	0.457	0.432	0.441	72,164	0.4354	0.00%
2022-07-20	0.540	0.530	0.550	-	-	0	0	-	0.449	0.441	0.457	-	-	0	-	0.00%
2022-07-19	0.540	0.530	0.540	0.530	0.540	1,331,500	716,695	0.5383	0.449	0.441	0.449	0.441	0.449	1,601,444	0.4475	3.85%
2022-07-18	0.520	0.510	0.520	0.520	0.530	296,000	154,440	0.5218	0.432	0.424	0.432	0.432	0.441	356,010	0.4338	-1.89%
2022-07-15	0.530	0.520	0.530	-	-	0	0	-	0.441	0.432	0.441	-	-	0	-	0.00%
2022-07-14	0.530	0.520	0.540	0.520	0.530	117,500	62,070	0.5283	0.441	0.432	0.449	0.432	0.441	141,322	0.4392	0.00%
2022-07-13	0.530	0.520	0.530	0.530	0.530	172,000	91,160	0.5300	0.441	0.432	0.441	0.441	0.441	206,871	0.4407	-1.85%
2022-07-12	0.540	0.530	0.550	0.520	0.540	22,000	11,840	0.5382	0.449	0.441	0.457	0.432	0.449	26,460	0.4475	-1.82%
2022-07-11	0.550	0.540	0.550	-	-	0	0	-	0.457	0.449	0.457	-	-	0	-	0.00%
2022-07-08	0.550	0.540	0.560	0.550	0.550	10,000	5,500	0.5500	0.457	0.449	0.466	0.457	0.457	12,027	0.4573	-1.79%
2022-07-07	0.560	0.540	0.560	-	-	0	0	-	0.466	0.449	0.466	-	-	0	-	0.00%
2022-07-06	0.560	0.550	0.560	0.540	0.560	5,456	2,928	0.5367	0.466	0.457	0.466	0.449	0.466	6,562	0.4462	1.82%
2022-07-05	0.550	0.540	0.560	0.550	0.560	402,000	222,120	0.5525	0.457	0.449	0.466	0.457	0.466	483,500	0.4594	0.00%
2022-07-04	0.550	0.540	0.560	0.550	0.560	348,000	193,100	0.5549	0.457	0.449	0.466	0.457	0.466	418,553	0.4614	0.00%
2022-06-30	0.550	0.550	0.580	0.550	0.590	72,000	41,280	0.5733	0.457	0.457	0.482	0.457	0.491	86,597	0.4767	-3.51%
2022-06-29	0.570	0.560	0.580	0.580	0.580	64,000	37,120	0.5800	0.474	0.466	0.482	0.482	0.482	76,975	0.4822	0.00%
2022-06-28	0.570	0.540	0.570	0.550	0.580	526,000	296,040	0.5628	0.474	0.449	0.474	0.457	0.482	632,640	0.4679	3.64%
2022-06-27	0.550	0.550	0.560	0.520	0.570	1,688,000	911,610	0.5401	0.457	0.457	0.466	0.432	0.474	2,030,220	0.4490	0.00%
2022-06-24	0.550	0.530	0.550	0.540	0.550	318,000	173,660	0.5461	0.457	0.441	0.457	0.449	0.457	382,470	0.4540	0.00%
2022-06-23	0.550	0.540	0.550	0.550	0.560	382,000	210,140	0.5501	0.457	0.449	0.457	0.457	0.466	459,446	0.4574	0.00%
2022-06-22	0.550	0.530	0.550	0.540	0.560	330,000	182,340	0.5525	0.457	0.441	0.457	0.449	0.466	396,903	0.4594	0.00%
2022-06-21	0.550	0.520	0.560	0.510	0.600	714,000	384,380	0.5383	0.457	0.432	0.466	0.424	0.499	858,754	0.4476	-6.78%
2022-06-20	0.590	0.550	0.590	0.560	0.560	106,000	59,420	0.5606	0.491	0.457	0.491	0.466	0.466	127,490	0.4661	3.51%
2022-06-17	0.570	0.560	0.570	0.570	0.590	236,000	135,920	0.5759	0.474	0.466	0.474	0.474	0.491	283,846	0.4789	0.00%
2022-06-16	0.570	0.560	0.570	0.550	0.580	319,000	179,540	0.5628	0.474	0.466	0.474	0.457	0.482	383,673	0.4680	-5.00%
2022-06-15	0.600	0.570	0.600	0.600	0.600	10,000	6,000	0.6000	0.499	0.474	0.499	0.499	0.499	12,027	0.4989	2.56%
2022-06-14	0.610	0.600	0.610	0.600	0.620	84,000	51,420	0.6121	0.486	0.478	0.486	0.478	0.494	105,347	0.4881	-1.61%
2022-06-13	0.620	0.610	0.620	0.610	0.620	378,000	232,740	0.6157	0.494	0.486	0.494	0.486	0.494	474,063	0.4909	0.00%
2022-06-10	0.620	0.600	0.620	0.610	0.620	104,000	63,480	0.6104	0.494	0.478	0.494	0.486	0.494	130,430	0.4867	1.64%
2022-06-09	0.610	0.600	0.610	0.610	0.620	322,000	197,560	0.6135	0.486	0.478	0.486	0.486	0.494	403,832	0.4892	-1.61%
2022-06-08	0.620	0.600	0.620	0.600	0.660	252,000	155,480	0.6170	0.494	0.478	0.494	0.478	0.526	316,042	0.4920	0.00%
2022-06-07	0.620	0.600	0.620	0.610	0.630	242,000	149,580	0.6181	0.494	0.478	0.494	0.486	0.502	303,501	0.4928	0.00%
2022-06-06	0.620	0.600	0.630	0.600	0.630	362,000	222,660	0.6151	0.494	0.478	0.502	0.478	0.502	453,997	0.4904	0.00%
2022-06-02	0.620	0.610	0.630	0.610	0.620	332,000	203,540	0.6131	0.494	0.486	0.502	0.486	0.494	416,373	0.4888	1.64%
2022-06-01	0.610	0.590	0.610	0.600	0.620	328,000	199,820	0.6092	0.486	0.470	0.486	0.478	0.494	411,357	0.4858	0.00%
2022-05-31	0.610	0.590	0.610	0.600	0.630	430,000	262,240	0.6099	0.486	0.470	0.486	0.478	0.502	539,279	0.4863	-1.61%
2022-05-30	0.620	0.580	0.620	0.580	0.620	123,000	72,470	0.5892	0.494	0.462	0.494	0.462	0.494	154,259	0.4698	6.90%
2022-05-27	0.580	0.580	0.600	0.570	0.610	162,000	98,420	0.6075	0.462	0.462	0.478	0.454	0.486	203,170	0.4844	-4.92%
2022-05-26	0.610	0.580	0.610	0.590	0.610	234,000	140,480	0.6003	0.486	0.462	0.486	0.470	0.486	293,468	0.4787	1.67%
2022-05-25	0.600	0.580	0.600	0.590	0.620	246,000	148,540	0.6038	0.478	0.462	0.478	0.470	0.494	308,517	0.4815	-1.64%
2022-05-24	0.610	0.580	0.640	0.590	0.620	224,000	134,380	0.5999	0.486	0.462	0.510	0.470	0.494	280,926	0.4783	0.00%
2022-05-23	0.610	0.580	0.630	0.590	0.620	1,000,000	600,560	0.6006	0.486	0.462	0.502	0.470	0.494	1,254,136	0.4789	1.67%
2022-05-20	0.600	0.580	0.600	0.570	0.610	308,000	183,300	0.5951	0.478	0.462	0.478	0.454	0.486	386,274	0.4745	0.00%
2022-05-19	0.600	0.570	0.600	0.580	0.610	400,000	236,000	0.5900	0.478	0.454	0.478	0.462	0.486	501,654	0.4704	0.00%
2022-05-18	0.600	0.580	0.600	0.600	0.610	210,000	126,020	0.6001	0.478	0.462	0.478	0.478	0.486	263,369	0.4785	0.00%
2022-05-17	0.600	0.570	0.600	0.580	0.600	110,000	64,500	0.5864	0.478	0.454	0.478	0.462	0.478	137,955	0.4675	0.00%
2022-05-16	0.600	0.580	0.600	0.570	0.600	1,534,000	892,100	0.5816	0.478	0.462	0.478	0.454	0.478	1,923,845	0.4637	1.69%
2022-05-13	0.590	0.570	0.590	0.570	0.600	370,000	217,560	0.5880	0.470	0.454	0.470	0.454	0.478	464,030	0.4688	0.00%
2022-05-12	0.590	0.570	0.590	0.570	0.610	510,000	304,200	0.5965	0.470	0.454	0.470	0.454	0.486	639,609	0.4756	3.51%
2022-05-11	0.570	0.570	0.600	0.570	0.600	196,000	116,920	0.5965	0.454	0.454	0.478	0.454	0.478	245,811	0.4757	-3.39%
2022-05-10	0.590	0.560	0.590	0.580	0.590	128,000	74,620	0.5830	0.470	0.447	0.470	0.462	0.470	160,529	0.4648	-3.28%
2022-05-06	0.610	0.600	0.640	0.600	0.620	8,000	4,920	0.6150	0.486	0.478	0.510	0.478	0.494	10,033	0.4904	0.00%
2022-05-05	0.610	0.610	0.630	0.610	0.610	18,000	10,980	0.6100	0.486	0.486	0.502	0.486	0.486	22,574	0.4864	-3.17%
2022-05-04	0.630	0.610	0.630	0.620	0.630	14,000	8,780	0.6271	0.502	0.486	0.502	0.494	0.502	17,558	0.5001	-1.56%
2022-05-03	0.640	0.610	0.640	0.620	0.650	162,000	104,000	0.6420	0.510	0.486	0.510	0.494	0.518	203,170	0.5119	-1.54%
2022-04-29	0.650	0.640	0.660	0.650	0.660	44,000	28,640	0.6509	0.518	0.510	0.526	0.518	0.526	55,182	0.5190	0.00%
2022-04-28	0.650	0.640	0.660	0.660	0.660	8,000	5,280	0.6600	0.518	0.510	0.526	0.526	0.526	10,033	0.5263	-1.52%
2022-04-27	0.660	0.650	0.670	0.650	0.670	104,000	68,800	0.6615	0.526	0.518	0.534	0.518	0.534	130,430	0.5275	-2.94%
2022-04-26	0.680	0.640	0.680	-	-	0	0	-	0.542	0.510	0.542	-	-	0	-	0.00%
2022-04-25	0.680	0.660	0.710	-	-	0	0	-	0.542	0.526	0.566	-	-	0	-	0.00%
2022-04-22	0.680	0.640	0.710	-	-	0	0	-	0.542	0.510	0.566	-	-	0	-	0.00%
2022-04-21	0.680	0.670	0.690	-	-	0	0	-	0.542	0.534	0.550	-	-	0	-	-1.45%
2022-04-20	0.690	0.670	0.700	0.690	0.700	58,000	40,080	0.6910	0.550	0.534	0.558	0.550	0.558	72,740	0.5510	-2.82%
2022-04-19	0.710	0.690	0.720	0.680	0.720	340,000	240,180	0.7064	0.566	0.550	0.574	0.542	0.574	426,406	0.5633	-1.39%
2022-04-14	0.720	0.690	0.720	-	-	0	0	-	0.574	0.550	0.574	-	-	0	-	0.00%
2022-04-13	0.720	0.700	0.730	0.700	0.750	4,504,000	3,281,960	0.7287	0.574	0.558	0.582	0.558	0.598	5,648,629	0.5810	2.86%
2022-04-12	0.700	0.670	0.720	0.680	0.760	1,064,000	748,480	0.7035	0.558	0.534	0.574	0.542	0.606	1,334,401	0.5609	7.69%
2022-04-11	0.650	0.640	0.680	0.650	0.690	420,000	277,300	0.6602	0.518	0.510	0.542	0.518	0.550	526,737	0.5264	-4.41%
2022-04-08	0.680	0.670	0.680	0.670	0.700	402,000	272,860	0.6788	0.542	0.534	0.542	0.534	0.558	504,163	0.5412	-4.23%
2022-04-07	0.710	0.690	0.710	-	-	0	0	-	0.566	0.550	0.566	-	-	0	-	-1.39%
2022-04-06	0.720	0.690	0.720	0.710	0.750	216,000	158,020	0.7316	0.574	0.550	0.574	0.566	0.598	270,893	0.5833	0.00%
2022-04-04	0.720	0.700	0.720	0.660	0.740	556,000	395,100	0.7106	0.574	0.558	0.574	0.526	0.590	697,300	0.5666	10.77%
2022-04-01	0.650	0.640	0.660	0.650	0.670	904,000	587,680	0.6501	0.518	0.510	0.526	0.518	0.534	1,133,739	0.5184	0.00%
2022-03-31	0.650	0.650	0.670	0.650	0.670	1,056,074	688,685	0.6521	0.518	0.518	0.534	0.518	0.534	1,324,461	0.5200	0.00%
2022-03-30	0.650	0.620	0.650	0.620	0.650	314,000	203,820	0.6491	0.518	0.494	0.518	0.494	0.518	393,799	0.5176	3.17%
2022-03-29	0.630	0.620	0.650	0.610	0.640	70,376	44,078	0.6263	0.502	0.494	0.518	0.486	0.510	88,261	0.4994	-1.56%
2022-03-28	0.640	0.630	0.660	-	-	0	0	-	0.510	0.502	0.526	-	-	0	-	0.00%
2022-03-25	0.640	0.630	0.640	0.640	0.680	350,000	231,680	0.6619	0.510	0.502	0.510	0.510	0.542	438,948	0.5278	-4.48%
2022-03-24	0.670	0.640	0.670	0.670	0.670	2,000	1,340	0.6700	0.534	0.510	0.534	0.534	0.534	2,508	0.5342	0.00%
2022-03-23	0.670	0.650	0.670	-	-	0	0	-	0.534	0.518	0.534	-	-	0	-	0.00%
2022-03-22	0.670	0.640	0.670	0.670	0.670	194,000	129,980	0.6700	0.534	0.510	0.534	0.534	0.534	243,302	0.5342	1.52%
2022-03-21	0.660	0.650	0.670	0.650	0.660	888,000	578,720	0.6517	0.526	0.518	0.534	0.518	0.526	1,113,673	0.5196	3.13%
2022-03-18	0.640	0.620	0.650	0.640	0.640	14,000	8,960	0.6400	0.510	0.494	0.518	0.510	0.510	17,558	0.5103	-1.54%
2022-03-17	0.650	0.640	0.650	0.640	0.650	496,000	321,800	0.6488	0.518	0.510	0.518	0.510	0.518	622,052	0.5173	0.00%
2022-03-16	0.650	0.610	0.650	0.560	0.650	908,000	580,800	0.6396	0.518	0.486	0.518	0.447	0.518	1,138,756	0.5100	3.17%
2022-03-15	0.630	0.610	0.630	0.600	0.640	418,000	252,700	0.6045	0.502	0.486	0.502	0.478	0.510	524,229	0.4820	-1.56%
2022-03-14	0.640	0.620	0.650	0.630	0.640	168,000	105,860	0.6301	0.510	0.494	0.518	0.502	0.510	210,695	0.5024	-1.54%
2022-03-11	0.650	0.630	0.650	0.640	0.670	56,000	36,280	0.6479	0.518	0.502	0.518	0.510	0.534	70,232	0.5166	-2.99%
2022-03-10	0.670	0.650	0.690	0.650	0.690	409,000	269,080	0.6579	0.534	0.518	0.550	0.518	0.550	512,942	0.5246	-2.90%
2022-03-09	0.690	0.670	0.700	0.660	0.690	96,000	64,540	0.6723	0.550	0.534	0.558	0.526	0.550	120,397	0.5361	2.99%
2022-03-08	0.670	0.650	0.680	0.650	0.670	536,000	348,780	0.6507	0.534	0.518	0.542	0.518	0.534	672,217	0.5189	-1.47%
2022-03-07	0.680	0.660	0.700	0.650	0.680	1,430,000	943,200	0.6596	0.542	0.526	0.558	0.518	0.542	1,793,415	0.5259	-1.45%
2022-03-04	0.690	0.680	0.720	0.660	0.690	190,000	128,240	0.6749	0.550	0.542	0.574	0.526	0.550	238,286	0.5382	-2.82%
2022-03-03	0.710	0.710	0.740	0.710	0.710	22,000	15,620	0.7100	0.566	0.566	0.590	0.566	0.566	27,591	0.5661	0.00%
2022-03-02	0.710	0.710	0.730	0.710	0.710	2,000	1,420	0.7100	0.566	0.566	0.582	0.566	0.566	2,508	0.5661	-2.74%
2022-03-01	0.730	0.710	0.730	0.710	0.730	9,000	6,438	0.7153	0.582	0.566	0.582	0.566	0.582	11,287	0.5704	2.82%
2022-02-28	0.710	0.710	0.750	0.690	0.710	354,000	250,940	0.7089	0.566	0.566	0.598	0.550	0.566	443,964	0.5652	-5.33%
2022-02-25	0.750	0.690	0.750	-	-	0	0	-	0.598	0.550	0.598	-	-	0	-	-1.32%
2022-02-24	0.760	0.720	0.760	0.760	0.770	146,783	112,482	0.7663	0.606	0.574	0.606	0.606	0.614	184,086	0.6110	1.33%
2022-02-23	0.750	0.710	0.750	0.730	0.750	100,000	74,820	0.7482	0.598	0.566	0.598	0.582	0.598	125,414	0.5966	2.74%
2022-02-22	0.730	0.730	0.750	-	-	0	0	-	0.582	0.582	0.598	-	-	0	-	1.39%
2022-02-21	0.720	0.720	0.740	0.720	0.720	4,000	2,880	0.7200	0.574	0.574	0.590	0.574	0.574	5,017	0.5741	-2.70%
2022-02-18	0.740	0.720	0.740	0.730	0.740	142,000	104,380	0.7351	0.590	0.574	0.590	0.582	0.590	178,087	0.5861	-1.33%
2022-02-17	0.750	0.720	0.770	0.710	0.770	29,000	20,790	0.7169	0.598	0.574	0.614	0.566	0.614	36,370	0.5716	-1.32%
2022-02-16	0.760	0.730	0.770	0.760	0.760	28,000	21,280	0.7600	0.606	0.582	0.614	0.606	0.606	35,116	0.6060	2.70%
2022-02-15	0.740	0.730	0.750	0.740	0.780	314,000	232,460	0.7403	0.590	0.582	0.598	0.590	0.622	393,799	0.5903	-7.50%
2022-02-14	0.800	0.750	0.800	0.740	0.810	76,000	60,580	0.7971	0.638	0.598	0.638	0.590	0.646	95,314	0.6356	0.00%
2022-02-11	0.800	0.770	0.820	-	-	0	0	-	0.638	0.614	0.654	-	-	0	-	-1.23%
2022-02-10	0.810	0.800	0.810	0.810	0.830	44,000	35,180	0.7995	0.646	0.638	0.646	0.646	0.662	55,182	0.6375	2.53%
2022-02-09	0.790	0.760	0.790	0.770	0.790	44,364	34,660	0.7813	0.630	0.606	0.630	0.614	0.630	55,638	0.6229	2.60%
2022-02-08	0.770	0.750	0.770	0.730	0.790	106,000	81,140	0.7655	0.614	0.598	0.614	0.582	0.630	132,938	0.6104	1.32%
2022-02-07	0.760	0.710	0.760	-	-	0	0	-	0.606	0.566	0.606	-	-	0	-	0.00%
2022-02-04	0.760	0.710	0.760	-	-	0	0	-	0.606	0.566	0.606	-	-	0	-	0.00%
2022-01-31	0.760	0.700	0.760	0.700	0.770	54,000	40,300	0.7463	0.606	0.558	0.606	0.558	0.614	67,723	0.5951	4.11%
2022-01-28	0.730	0.710	0.730	0.690	0.730	106,000	75,380	0.7111	0.582	0.566	0.582	0.550	0.582	132,938	0.5670	10.61%
2022-01-27	0.660	0.660	0.700	0.660	0.750	4,520,000	3,316,960	0.7338	0.526	0.526	0.558	0.526	0.598	5,668,695	0.5851	-12.00%
2022-01-26	0.750	0.750	0.770	0.750	0.750	15,000	11,220	0.7480	0.598	0.598	0.614	0.598	0.598	18,812	0.5964	0.00%
2022-01-25	0.750	0.750	0.780	0.750	0.790	84,000	63,760	0.7590	0.598	0.598	0.622	0.598	0.630	105,347	0.6052	-5.06%
2022-01-24	0.790	0.770	0.790	0.760	0.810	398,000	314,900	0.7912	0.630	0.614	0.630	0.606	0.646	499,146	0.6309	1.28%
2022-01-21	0.780	0.760	0.780	0.760	0.780	77,000	59,970	0.7788	0.622	0.606	0.622	0.606	0.622	96,568	0.6210	0.00%
2022-01-20	0.780	0.760	0.780	-	-	0	0	-	0.622	0.606	0.622	-	-	0	-	0.00%
2022-01-19	0.780	0.760	0.780	0.760	0.780	12,000	9,320	0.7767	0.622	0.606	0.622	0.606	0.622	15,050	0.6193	0.00%
2022-01-18	0.780	0.760	0.780	-	-	0	0	-	0.622	0.606	0.622	-	-	0	-	0.00%
2022-01-17	0.780	0.760	0.780	0.780	0.780	58,000	45,240	0.7800	0.622	0.606	0.622	0.622	0.622	72,740	0.6219	0.00%
2022-01-14	0.780	0.760	0.780	-	-	0	0	-	0.622	0.606	0.622	-	-	0	-	0.00%
2022-01-13	0.780	0.760	0.780	-	-	0	0	-	0.622	0.606	0.622	-	-	0	-	0.00%
2022-01-12	0.780	0.760	0.780	0.780	0.780	102,000	79,560	0.7800	0.622	0.606	0.622	0.622	0.622	127,922	0.6219	0.00%
2022-01-11	0.780	0.760	0.780	0.780	0.790	52,000	40,580	0.7804	0.622	0.606	0.622	0.622	0.630	65,215	0.6222	0.00%
2022-01-10	0.780	0.760	0.780	0.780	0.790	74,000	57,760	0.7805	0.622	0.606	0.622	0.622	0.630	92,806	0.6224	0.00%
2022-01-07	0.780	0.760	0.780	0.750	0.790	662,000	506,760	0.7655	0.622	0.606	0.622	0.598	0.630	830,238	0.6104	2.63%
2022-01-06	0.760	0.750	0.770	0.750	0.760	406,000	305,220	0.7518	0.606	0.598	0.614	0.598	0.606	509,179	0.5994	1.33%
2022-01-05	0.750	0.750	0.770	0.730	0.760	886,000	667,420	0.7533	0.598	0.598	0.614	0.582	0.606	1,111,165	0.6006	-1.32%
2022-01-04	0.760	0.720	0.760	0.760	0.760	120,000	91,200	0.7600	0.606	0.574	0.606	0.606	0.606	150,496	0.6060	0.00%
2022-01-03	0.760	0.750	0.790	0.720	0.770	1,172,000	876,340	0.7477	0.606	0.598	0.630	0.574	0.614	1,469,848	0.5962	8.57%
2021-12-31	0.700	0.700	0.710	0.700	0.700	16,000	11,200	0.7000	0.558	0.558	0.566	0.558	0.558	20,066	0.5582	1.45%
2021-12-30	0.690	0.690	0.700	0.690	0.700	2,282,000	1,575,080	0.6902	0.550	0.550	0.558	0.550	0.558	2,861,939	0.5504	-1.43%
2021-12-29	0.700	0.690	0.700	0.690	0.700	66,000	45,560	0.6903	0.558	0.550	0.558	0.550	0.558	82,773	0.5504	1.45%
2021-12-28	0.690	0.690	0.700	0.690	0.700	474,000	328,280	0.6926	0.550	0.550	0.558	0.550	0.558	594,461	0.5522	-1.43%
2021-12-24	0.700	0.690	0.710	0.700	0.700	296,000	207,200	0.7000	0.558	0.550	0.566	0.558	0.558	371,224	0.5582	2.94%
2021-12-23	0.680	0.680	0.700	0.680	0.700	186,000	129,140	0.6943	0.542	0.542	0.558	0.542	0.558	233,269	0.5536	-1.45%
2021-12-22	0.690	0.680	0.690	0.680	0.690	58,000	39,820	0.6866	0.550	0.542	0.550	0.542	0.550	72,740	0.5474	0.00%
2021-12-21	0.690	0.680	0.690	0.680	0.690	1,148,000	792,060	0.6899	0.550	0.542	0.550	0.542	0.550	1,439,748	0.5501	0.00%
2021-12-20	0.690	0.690	0.720	0.680	0.720	706,386	494,430	0.6999	0.550	0.550	0.574	0.542	0.574	885,904	0.5581	-4.17%
2021-12-17	0.720	0.690	0.720	-	-	0	0	-	0.574	0.550	0.574	-	-	0	-	0.00%
2021-12-16	0.720	0.690	0.720	0.710	0.720	26,000	18,500	0.7115	0.574	0.550	0.574	0.566	0.574	32,608	0.5674	5.88%
2021-12-15	0.680	0.680	0.700	0.680	0.690	1,908,000	1,299,400	0.6810	0.542	0.542	0.558	0.542	0.550	2,392,892	0.5430	1.49%
2021-12-14	0.670	0.670	0.680	0.660	0.670	26,000	17,300	0.6654	0.534	0.534	0.542	0.526	0.534	32,608	0.5306	-1.47%
2021-12-13	0.680	0.670	0.680	0.670	0.690	306,000	208,660	0.6819	0.542	0.534	0.542	0.534	0.550	383,766	0.5437	0.00%
2021-12-10	0.680	0.670	0.680	0.680	0.690	36,000	24,360	0.6767	0.542	0.534	0.542	0.542	0.550	45,149	0.5395	-1.45%
2021-12-09	0.690	0.680	0.690	0.690	0.690	112,000	77,280	0.6900	0.550	0.542	0.550	0.550	0.550	140,463	0.5502	1.47%
2021-12-08	0.680	0.680	0.690	0.680	0.700	974,000	678,660	0.6968	0.542	0.542	0.550	0.542	0.558	1,221,529	0.5556	0.00%
2021-12-07	0.680	0.670	0.680	0.680	0.680	10,000	6,800	0.6800	0.542	0.534	0.542	0.542	0.542	12,541	0.5422	0.00%
2021-12-06	0.680	0.670	0.680	0.660	0.680	102,000	69,320	0.6796	0.542	0.534	0.542	0.526	0.542	127,922	0.5419	0.00%
2021-12-03	0.680	0.660	0.680	-	-	2,000	1,360	0.6800	0.542	0.526	0.542	-	-	2,508	0.5422	0.00%
2021-12-02	0.680	0.660	0.680	0.650	0.770	2,588,000	1,804,840	0.6974	0.542	0.526	0.542	0.518	0.614	3,245,704	0.5561	-1.45%
2021-12-01	0.690	0.680	0.690	0.670	0.690	342,000	231,460	0.6768	0.550	0.542	0.550	0.534	0.550	428,915	0.5396	-1.43%
2021-11-30	0.700	0.680	0.700	0.680	0.790	1,536,000	1,096,560	0.7139	0.558	0.542	0.558	0.542	0.630	1,926,353	0.5692	0.00%
2021-11-29	0.700	0.680	0.700	0.690	0.700	240,000	165,620	0.6901	0.558	0.542	0.558	0.550	0.558	300,993	0.5502	0.00%
2021-11-26	0.700	0.690	0.700	0.700	0.710	116,000	82,340	0.7098	0.558	0.550	0.558	0.558	0.566	145,480	0.5660	0.00%
2021-11-25	0.700	0.690	0.710	-	-	0	0	-	0.558	0.550	0.566	-	-	0	-	0.00%
2021-11-24	0.700	0.690	0.700	0.700	0.710	340,000	238,040	0.7001	0.558	0.550	0.558	0.558	0.566	426,406	0.5582	-1.41%
2021-11-23	0.710	0.690	0.720	0.700	0.720	60,000	42,260	0.7043	0.566	0.550	0.574	0.558	0.574	75,248	0.5616	0.00%
2021-11-22	0.710	0.690	0.710	0.700	0.710	662,000	465,360	0.7030	0.566	0.550	0.566	0.558	0.566	830,238	0.5605	-1.39%
2021-11-19	0.720	0.710	0.730	0.710	0.720	204,000	146,860	0.7199	0.574	0.566	0.582	0.566	0.574	255,844	0.5740	1.41%
2021-11-18	0.710	0.700	0.720	-	-	0	0	-	0.566	0.558	0.574	-	-	0	-	0.00%
2021-11-17	0.710	0.700	0.720	0.700	0.730	394,000	281,080	0.7134	0.566	0.558	0.574	0.558	0.582	494,130	0.5688	-2.74%
2021-11-16	0.730	0.710	0.730	0.720	0.730	176,000	126,860	0.7208	0.582	0.566	0.582	0.574	0.582	220,728	0.5747	1.39%
2021-11-15	0.720	0.720	0.830	0.710	0.730	436,000	314,040	0.7203	0.574	0.574	0.662	0.566	0.582	546,803	0.5743	0.00%
2021-11-12	0.720	0.720	0.730	-	-	0	0	-	0.574	0.574	0.582	-	-	0	-	0.00%
2021-11-11	0.720	0.720	0.730	0.720	0.720	262,000	188,640	0.7200	0.574	0.574	0.582	0.574	0.574	328,584	0.5741	0.00%
2021-11-10	0.720	0.720	0.730	0.720	0.740	106,000	76,480	0.7215	0.574	0.574	0.582	0.574	0.590	132,938	0.5753	0.00%
2021-11-09	0.720	0.720	0.740	0.720	0.740	208,000	153,880	0.7398	0.574	0.574	0.590	0.574	0.590	260,860	0.5899	-1.37%
2021-11-08	0.730	0.720	0.740	0.720	0.740	228,000	164,360	0.7209	0.582	0.574	0.590	0.574	0.590	285,943	0.5748	-1.35%
2021-11-05	0.740	0.720	0.740	0.720	0.720	24,000	17,280	0.7200	0.590	0.574	0.590	0.574	0.574	30,099	0.5741	0.00%
2021-11-04	0.740	0.710	0.740	0.720	0.740	62,000	44,680	0.7206	0.590	0.566	0.590	0.574	0.590	77,756	0.5746	2.78%
2021-11-03	0.720	0.710	0.730	0.710	0.720	458,000	327,200	0.7144	0.574	0.566	0.582	0.566	0.574	574,394	0.5696	0.00%
2021-11-02	0.720	0.710	0.730	-	-	0	0	-	0.574	0.566	0.582	-	-	0	-	0.00%
2021-11-01	0.720	0.710	0.730	0.710	0.720	62,000	44,440	0.7168	0.574	0.566	0.582	0.566	0.574	77,756	0.5715	0.00%
2021-10-29	0.720	0.720	0.730	0.710	0.720	68,000	48,880	0.7188	0.574	0.574	0.582	0.566	0.574	85,281	0.5732	0.00%
2021-10-28	0.720	0.720	0.730	0.710	0.720	96,000	69,000	0.7188	0.574	0.574	0.582	0.566	0.574	120,397	0.5731	-1.37%
2021-10-27	0.730	0.720	0.730	0.700	0.730	1,036,000	748,380	0.7224	0.582	0.574	0.582	0.558	0.582	1,299,285	0.5760	1.39%
2021-10-26	0.720	0.710	0.720	0.720	0.720	66,000	47,520	0.7200	0.574	0.566	0.574	0.574	0.574	82,773	0.5741	1.41%
2021-10-25	0.710	0.700	0.710	0.700	0.830	1,992,000	1,513,780	0.7599	0.566	0.558	0.566	0.558	0.662	2,498,239	0.6059	-2.74%
2021-10-22	0.730	0.710	0.730	-	-	0	0	-	0.582	0.566	0.582	-	-	0	-	0.00%
2021-10-21	0.730	0.710	0.730	-	-	0	0	-	0.582	0.566	0.582	-	-	0	-	0.00%
2021-10-20	0.730	0.710	0.730	-	-	0	0	-	0.582	0.566	0.582	-	-	0	-	0.00%
2021-10-19	0.730	0.710	0.730	0.720	0.730	146,000	106,160	0.7271	0.582	0.566	0.582	0.574	0.582	183,104	0.5798	1.39%
2021-10-18	0.720	0.710	0.720	0.700	0.790	1,620,000	1,196,220	0.7384	0.574	0.566	0.574	0.558	0.630	2,031,701	0.5888	-1.37%
2021-10-15	0.730	0.710	0.730	0.730	0.730	118,000	86,140	0.7300	0.582	0.566	0.582	0.582	0.582	147,988	0.5821	0.00%
2021-10-12	0.730	0.710	0.740	0.720	0.730	154,000	110,900	0.7201	0.582	0.566	0.590	0.574	0.582	193,137	0.5742	1.39%
2021-10-11	0.720	0.710	0.740	0.710	0.730	66,000	47,760	0.7236	0.574	0.566	0.590	0.566	0.582	82,773	0.5770	0.00%
2021-10-08	0.720	0.710	0.720	-	-	0	0	-	0.574	0.566	0.574	-	-	0	-	0.00%
2021-10-07	0.720	0.720	0.730	0.710	0.720	208,000	148,880	0.7158	0.574	0.574	0.582	0.566	0.574	260,860	0.5707	0.00%
2021-10-06	0.720	0.710	0.720	0.700	0.720	243,000	171,970	0.7077	0.574	0.566	0.574	0.558	0.574	304,755	0.5643	0.00%
2021-10-05	0.720	0.710	0.720	0.710	0.730	62,000	44,940	0.7248	0.574	0.566	0.574	0.566	0.582	77,756	0.5780	-1.37%
2021-10-04	0.730	0.730	0.760	-	-	0	0	-	0.582	0.582	0.606	-	-	0	-	0.00%
2021-09-30	0.730	0.730	0.760	0.730	0.760	104,000	78,080	0.7508	0.582	0.582	0.606	0.582	0.606	130,430	0.5986	1.39%
2021-09-29	0.720	0.710	0.720	0.710	0.740	152,000	109,500	0.7204	0.574	0.566	0.574	0.566	0.590	190,629	0.5744	-1.37%
2021-09-28	0.730	0.710	0.750	-	-	0	0	-	0.582	0.566	0.598	-	-	0	-	0.00%
2021-09-27	0.730	0.710	0.730	0.710	0.750	88,000	63,600	0.7227	0.582	0.566	0.582	0.566	0.598	110,364	0.5763	4.29%
2021-09-24	0.700	0.700	0.710	0.700	0.710	68,000	48,260	0.7097	0.558	0.558	0.566	0.558	0.566	85,281	0.5659	0.00%
2021-09-23	0.700	0.690	0.710	0.690	0.700	210,000	146,580	0.6980	0.558	0.550	0.566	0.550	0.558	263,369	0.5566	-1.41%
2021-09-21	0.710	0.700	0.710	0.710	0.710	160,000	113,600	0.7100	0.566	0.558	0.566	0.566	0.566	200,662	0.5661	0.00%
2021-09-20	0.710	0.700	0.720	0.700	0.710	136,000	96,500	0.7096	0.566	0.558	0.574	0.558	0.566	170,563	0.5658	-1.39%
2021-09-17	0.720	0.710	0.720	0.710	0.740	26,000	18,860	0.7254	0.574	0.566	0.574	0.566	0.590	32,608	0.5784	-1.37%
2021-09-16	0.730	0.720	0.730	0.730	0.730	250,000	182,500	0.7300	0.582	0.574	0.582	0.582	0.582	313,534	0.5821	0.00%
2021-09-15	0.730	0.710	0.740	0.730	0.730	80,000	58,400	0.7300	0.582	0.566	0.590	0.582	0.582	100,331	0.5821	0.69%
2021-09-14	0.750	0.740	0.760	0.750	0.750	102,000	76,500	0.7500	0.578	0.570	0.586	0.578	0.578	132,333	0.5781	0.00%
2021-09-13	0.750	0.750	0.760	0.720	0.750	324,000	239,340	0.7387	0.578	0.578	0.586	0.555	0.578	420,352	0.5694	1.35%
2021-09-10	0.740	0.730	0.750	0.730	0.850	660,000	523,340	0.7929	0.570	0.563	0.578	0.563	0.655	856,272	0.6112	-2.63%
2021-09-09	0.760	0.730	0.760	-	-	0	0	-	0.586	0.563	0.586	-	-	0	-	0.00%
2021-09-08	0.760	0.740	0.760	0.730	0.760	116,000	86,500	0.7457	0.586	0.570	0.586	0.563	0.586	150,496	0.5748	4.11%
2021-09-07	0.730	0.730	0.760	0.730	0.760	52,000	39,460	0.7588	0.563	0.563	0.586	0.563	0.586	67,464	0.5849	-2.67%
2021-09-06	0.750	0.730	0.760	0.740	0.750	184,000	137,320	0.7463	0.578	0.563	0.586	0.570	0.578	238,718	0.5752	1.35%
2021-09-03	0.740	0.730	0.740	0.740	0.740	16,000	11,840	0.7400	0.570	0.563	0.570	0.570	0.570	20,758	0.5704	1.37%
2021-09-02	0.730	0.720	0.740	0.720	0.740	152,000	110,860	0.7293	0.563	0.555	0.570	0.555	0.570	197,202	0.5622	0.00%
2021-09-01	0.730	0.720	0.730	0.720	0.780	288,000	217,100	0.7538	0.563	0.555	0.563	0.555	0.601	373,646	0.5810	-2.67%
2021-08-31	0.750	0.710	0.750	0.750	0.750	154,000	115,500	0.7500	0.578	0.547	0.578	0.578	0.578	199,797	0.5781	1.35%
2021-08-30	0.740	0.710	0.740	0.740	0.770	76,000	56,300	0.7408	0.570	0.547	0.570	0.570	0.594	98,601	0.5710	0.00%
2021-08-27	0.740	0.720	0.740	-	-	0	0	-	0.570	0.555	0.570	-	-	0	-	0.00%
2021-08-26	0.740	0.720	0.740	0.730	0.740	60,000	43,900	0.7317	0.570	0.555	0.570	0.563	0.570	77,843	0.5640	4.23%
2021-08-25	0.710	0.710	0.730	0.710	0.710	2,000	1,420	0.7100	0.547	0.547	0.563	0.547	0.547	2,595	0.5473	0.00%
2021-08-24	0.710	0.710	0.740	0.700	0.820	1,180,000	866,240	0.7341	0.547	0.547	0.570	0.540	0.632	1,530,911	0.5658	0.00%
2021-08-23	0.710	0.700	0.710	0.700	0.720	284,000	201,080	0.7080	0.547	0.540	0.547	0.540	0.555	368,457	0.5457	-2.74%
2021-08-20	0.730	0.710	0.730	0.720	0.730	56,000	40,680	0.7264	0.563	0.547	0.563	0.555	0.563	72,653	0.5599	1.39%
2021-08-19	0.720	0.710	0.730	0.720	0.750	32,000	23,100	0.7219	0.555	0.547	0.563	0.555	0.578	41,516	0.5564	0.00%
2021-08-18	0.720	0.710	0.730	0.720	0.720	8,000	5,760	0.7200	0.555	0.547	0.563	0.555	0.555	10,379	0.5550	0.00%
2021-08-17	0.720	0.720	0.730	0.720	0.730	86,000	62,720	0.7293	0.555	0.555	0.563	0.555	0.563	111,575	0.5621	-1.37%
2021-08-16	0.730	0.730	0.760	0.730	0.760	148,000	109,360	0.7389	0.563	0.563	0.586	0.563	0.586	192,013	0.5695	0.00%
2021-08-13	0.730	0.730	0.740	0.730	0.730	4,000	2,920	0.7300	0.563	0.563	0.570	0.563	0.563	5,190	0.5627	-1.35%
2021-08-12	0.740	0.730	0.790	-	-	0	0	-	0.570	0.563	0.609	-	-	0	-	0.00%
2021-08-11	0.740	0.740	0.790	0.730	0.800	155,000	117,960	0.7610	0.570	0.570	0.609	0.563	0.617	201,094	0.5866	2.78%
2021-08-10	0.720	0.710	0.780	0.720	0.720	92,000	66,340	0.7211	0.555	0.547	0.601	0.555	0.555	119,359	0.5558	2.86%
2021-08-09	0.700	0.690	0.700	0.700	0.720	318,000	224,420	0.7057	0.540	0.532	0.540	0.540	0.555	412,568	0.5440	0.00%
2021-08-06	0.700	0.700	0.720	0.690	0.720	1,068,705	754,153	0.7057	0.540	0.540	0.555	0.532	0.555	1,386,519	0.5439	0.00%
2021-08-05	0.700	0.690	0.710	0.700	0.720	416,000	293,740	0.7061	0.540	0.532	0.547	0.540	0.555	539,711	0.5443	-2.78%
2021-08-04	0.720	0.720	0.750	0.720	0.770	144,000	104,760	0.7275	0.555	0.555	0.578	0.555	0.594	186,823	0.5607	0.00%
2021-08-03	0.720	0.720	0.750	0.720	0.800	736,000	556,260	0.7558	0.555	0.555	0.578	0.555	0.617	954,873	0.5825	-10.00%
2021-08-02	0.800	0.790	0.800	0.800	0.800	20,000	16,000	0.8000	0.617	0.609	0.617	0.617	0.617	25,948	0.6166	-2.44%
2021-07-30	0.820	0.790	0.820	-	-	0	0	-	0.632	0.609	0.632	-	-	0	-	0.00%
2021-07-29	0.820	0.790	0.820	0.820	0.820	310,000	254,200	0.8200	0.632	0.609	0.632	0.632	0.632	402,188	0.6320	0.00%
2021-07-28	0.820	0.800	0.820	0.800	0.840	725,000	600,060	0.8277	0.632	0.617	0.632	0.617	0.647	940,602	0.6380	-2.38%
2021-07-27	0.840	0.840	0.850	0.820	0.840	192,000	161,000	0.8385	0.647	0.647	0.655	0.632	0.647	249,097	0.6463	2.44%
2021-07-26	0.820	0.810	0.820	0.800	0.840	326,000	271,340	0.8323	0.632	0.624	0.632	0.617	0.647	422,947	0.6415	-5.75%
2021-07-23	0.870	0.870	0.880	0.870	0.880	28,000	24,600	0.8786	0.671	0.671	0.678	0.671	0.678	36,327	0.6772	-1.14%
2021-07-22	0.880	0.870	0.880	0.870	0.880	10,000	8,720	0.8720	0.678	0.671	0.678	0.671	0.678	12,974	0.6721	1.15%
2021-07-21	0.870	0.870	0.880	-	-	0	0	-	0.671	0.671	0.678	-	-	0	-	0.00%
2021-07-20	0.870	0.870	0.880	0.870	0.870	80,000	69,600	0.8700	0.671	0.671	0.678	0.671	0.671	103,791	0.6706	-3.33%
2021-07-19	0.900	0.870	0.900	0.870	0.900	46,000	40,260	0.8752	0.694	0.671	0.694	0.671	0.694	59,680	0.6746	0.00%
2021-07-16	0.900	0.890	0.900	0.880	0.900	344,000	306,800	0.8919	0.694	0.686	0.694	0.678	0.694	446,299	0.6874	5.88%
2021-07-15	0.850	0.850	0.870	0.850	0.850	80,000	68,000	0.8500	0.655	0.655	0.671	0.655	0.655	103,791	0.6552	0.00%
2021-07-14	0.850	0.840	0.870	-	-	0	0	-	0.655	0.647	0.671	-	-	0	-	0.00%
2021-07-13	0.850	0.830	0.880	0.850	0.850	162,000	137,740	0.8502	0.655	0.640	0.678	0.655	0.655	210,176	0.6554	0.00%
2021-07-12	0.850	0.850	0.880	0.840	0.840	6,000	5,060	0.8433	0.655	0.655	0.678	0.647	0.647	7,784	0.6500	-3.41%
2021-07-09	0.880	0.830	0.880	-	-	0	0	-	0.678	0.640	0.678	-	-	0	-	0.00%
2021-07-08	0.880	0.860	0.880	-	-	561	493	0.8788	0.678	0.663	0.678	-	-	728	0.6774	0.00%
2021-07-07	0.880	0.850	0.880	0.850	0.880	103,000	87,570	0.8502	0.678	0.655	0.678	0.655	0.678	133,630	0.6553	0.00%
2021-07-06	0.880	0.880	0.890	0.870	0.880	260,000	228,500	0.8788	0.678	0.678	0.686	0.671	0.678	337,319	0.6774	-1.12%
2021-07-05	0.890	0.860	0.890	0.890	0.890	6,000	5,220	0.8700	0.686	0.663	0.686	0.686	0.686	7,784	0.6706	0.00%
2021-07-02	0.890	0.860	0.890	-	-	0	0	-	0.686	0.663	0.686	-	-	0	-	0.00%
2021-06-30	0.890	0.870	0.890	0.880	0.890	162,000	142,580	0.8801	0.686	0.671	0.686	0.678	0.686	210,176	0.6784	0.00%
2021-06-29	0.890	0.860	0.900	0.860	0.890	52,000	44,840	0.8623	0.686	0.663	0.694	0.663	0.686	67,464	0.6647	0.00%
2021-06-28	0.890	0.890	0.910	0.870	0.920	680,000	609,160	0.8958	0.686	0.686	0.701	0.671	0.709	882,220	0.6905	-3.26%
2021-06-25	0.920	0.920	0.930	0.920	0.930	88,000	81,320	0.9241	0.709	0.709	0.717	0.709	0.717	114,170	0.7123	-1.08%
2021-06-24	0.930	0.910	0.930	0.920	0.930	394,000	366,220	0.9295	0.717	0.701	0.717	0.709	0.717	511,169	0.7164	1.09%
2021-06-23	0.920	0.910	0.930	0.920	0.930	60,000	55,280	0.9213	0.709	0.701	0.717	0.709	0.717	77,843	0.7101	0.00%
2021-06-22	0.920	0.910	0.920	0.910	0.920	794,000	730,460	0.9200	0.709	0.701	0.709	0.701	0.709	1,030,121	0.7091	0.00%
2021-06-21	0.920	0.920	0.930	0.890	0.930	1,276,000	1,172,680	0.9190	0.709	0.709	0.717	0.686	0.717	1,655,460	0.7084	1.10%
2021-06-18	0.910	0.910	0.930	0.910	0.910	1,036,000	942,800	0.9100	0.701	0.701	0.717	0.701	0.701	1,344,088	0.7014	0.00%
2021-06-17	0.910	0.910	0.920	0.910	0.910	152,000	138,320	0.9100	0.701	0.701	0.709	0.701	0.701	197,202	0.7014	-1.09%
2021-06-16	0.920	0.910	0.930	0.910	0.930	548,000	502,700	0.9173	0.709	0.701	0.717	0.701	0.717	710,965	0.7071	2.22%
2021-06-15	0.930	0.910	0.920	0.910	0.930	78,000	71,760	0.9200	0.694	0.679	0.686	0.679	0.694	104,569	0.6862	1.09%
2021-06-11	0.920	0.920	0.930	0.910	0.920	352,000	321,680	0.9139	0.686	0.686	0.694	0.679	0.686	471,901	0.6817	0.00%
2021-06-10	0.920	0.920	0.940	0.920	0.920	90,000	82,800	0.9200	0.686	0.686	0.701	0.686	0.686	120,657	0.6862	-1.08%
2021-06-09	0.930	0.920	0.940	0.930	0.940	1,210,000	1,130,380	0.9342	0.694	0.686	0.701	0.694	0.701	1,622,160	0.6968	2.20%
2021-06-08	0.910	0.910	0.930	0.910	0.910	230,000	209,300	0.9100	0.679	0.679	0.694	0.679	0.679	308,345	0.6788	-2.15%
2021-06-07	0.930	0.910	0.930	0.910	0.930	234,531	213,473	0.9102	0.694	0.679	0.694	0.679	0.694	314,419	0.6789	2.20%
2021-06-04	0.910	0.910	0.930	0.910	0.930	642,000	589,460	0.9182	0.679	0.679	0.694	0.679	0.694	860,683	0.6849	-2.15%
2021-06-03	0.930	0.910	0.930	0.910	0.930	28,000	26,000	0.9286	0.694	0.679	0.694	0.679	0.694	37,538	0.6926	3.33%
2021-06-02	0.900	0.900	0.930	0.890	0.920	30,000	27,000	0.9000	0.671	0.671	0.694	0.664	0.686	40,219	0.6713	1.12%
2021-06-01	0.890	0.890	0.920	0.890	0.910	40,000	36,040	0.9010	0.664	0.664	0.686	0.664	0.679	53,625	0.6721	0.00%
2021-05-31	0.890	0.880	0.910	-	-	0	0	-	0.664	0.656	0.679	-	-	0	-	0.00%
2021-05-28	0.890	0.880	0.890	0.880	0.890	88,000	78,300	0.8898	0.664	0.656	0.664	0.656	0.664	117,975	0.6637	0.00%
2021-05-27	0.890	0.890	0.900	0.860	0.890	76,000	66,260	0.8718	0.664	0.664	0.671	0.641	0.664	101,888	0.6503	-1.11%
2021-05-26	0.900	0.880	0.900	0.900	0.900	8,000	7,200	0.9000	0.671	0.656	0.671	0.671	0.671	10,725	0.6713	-1.10%
2021-05-25	0.910	0.910	0.930	0.900	0.930	144,000	130,680	0.9075	0.679	0.679	0.694	0.671	0.694	193,050	0.6769	0.00%
2021-05-24	0.910	0.900	0.910	0.900	0.910	72,000	65,220	0.9058	0.679	0.671	0.679	0.671	0.679	96,525	0.6757	-2.15%
2021-05-21	0.930	0.920	0.930	0.930	0.930	72,000	66,960	0.9300	0.694	0.686	0.694	0.694	0.694	96,525	0.6937	0.00%
2021-05-20	0.930	0.920	0.930	0.930	0.930	148,000	137,640	0.9300	0.694	0.686	0.694	0.694	0.694	198,413	0.6937	0.00%
2021-05-18	0.930	0.930	0.950	0.900	0.930	351,000	319,970	0.9116	0.694	0.694	0.709	0.671	0.694	470,561	0.6800	-2.11%
2021-05-17	0.950	0.930	0.950	0.890	0.950	1,906,000	1,717,700	0.9012	0.709	0.694	0.709	0.664	0.709	2,555,237	0.6722	2.15%
2021-05-14	0.930	0.930	0.940	-	-	0	0	-	0.694	0.694	0.701	-	-	0	-	0.00%
2021-05-13	0.930	0.920	0.930	0.940	0.960	76,000	71,720	0.9437	0.694	0.686	0.694	0.701	0.716	101,888	0.7039	-6.06%
2021-05-12	0.990	0.970	0.990	0.980	0.990	364,000	356,740	0.9801	0.738	0.724	0.738	0.731	0.738	487,989	0.7310	1.02%
2021-05-11	0.980	0.940	0.980	0.940	0.980	87,000	81,860	0.9409	0.731	0.701	0.731	0.701	0.731	116,635	0.7018	3.16%
2021-05-10	0.950	0.950	0.980	0.950	0.970	202,000	195,900	0.9698	0.709	0.709	0.731	0.709	0.724	270,807	0.7234	0.00%
2021-05-07	0.950	0.950	0.980	0.950	0.980	108,509	104,833	0.9661	0.709	0.709	0.731	0.709	0.731	145,470	0.7206	-1.04%
2021-05-06	0.960	0.950	0.980	-	-	0	0	-	0.716	0.709	0.731	-	-	0	-	0.00%
2021-05-05	0.960	0.960	0.970	0.960	0.980	510,000	495,240	0.9711	0.716	0.716	0.724	0.716	0.731	683,720	0.7243	0.00%
2021-05-04	0.960	0.960	0.970	0.960	0.960	276,000	264,960	0.9600	0.716	0.716	0.724	0.716	0.716	370,013	0.7161	1.05%
2021-05-03	0.950	0.940	0.960	0.950	0.960	1,170,000	1,111,840	0.9503	0.709	0.701	0.716	0.709	0.716	1,568,535	0.7088	0.00%
2021-04-30	0.950	0.950	0.960	0.930	0.950	1,478,000	1,388,640	0.9395	0.709	0.709	0.716	0.694	0.709	1,981,449	0.7008	4.40%
2021-04-29	0.910	0.910	0.940	0.910	0.950	427,000	403,280	0.9444	0.679	0.679	0.701	0.679	0.709	572,448	0.7045	-2.15%
2021-04-28	0.930	0.910	0.940	0.910	0.950	746,000	691,620	0.9271	0.694	0.679	0.701	0.679	0.709	1,000,109	0.6915	1.09%
2021-04-27	0.920	0.900	0.920	0.920	0.920	10,000	9,200	0.9200	0.686	0.671	0.686	0.686	0.686	13,406	0.6862	0.00%
2021-04-26	0.920	0.900	0.920	0.890	0.920	484,000	437,000	0.9029	0.686	0.671	0.686	0.664	0.686	648,864	0.6735	3.37%
2021-04-23	0.890	0.880	0.900	0.880	0.890	384,000	339,260	0.8835	0.664	0.656	0.671	0.656	0.664	514,801	0.6590	1.14%
2021-04-22	0.880	0.870	0.880	0.880	0.880	132,000	116,160	0.8800	0.656	0.649	0.656	0.656	0.656	176,963	0.6564	0.00%
2021-04-21	0.880	0.880	0.890	0.880	0.890	772,000	679,380	0.8800	0.656	0.656	0.664	0.656	0.664	1,034,965	0.6564	0.00%
2021-04-20	0.880	0.860	0.880	0.850	0.880	396,000	339,180	0.8565	0.656	0.641	0.656	0.634	0.656	530,889	0.6389	1.15%
2021-04-19	0.870	0.860	0.880	0.870	0.880	610,000	531,200	0.8708	0.649	0.641	0.656	0.649	0.656	817,783	0.6496	-2.25%
2021-04-16	0.890	0.870	0.900	-	-	0	0	-	0.664	0.649	0.671	-	-	0	-	0.00%
2021-04-15	0.890	0.880	0.890	0.860	0.890	132,000	115,460	0.8747	0.664	0.656	0.664	0.641	0.664	176,963	0.6525	1.14%
2021-04-14	0.880	0.870	0.890	0.870	0.880	2,539,500	2,234,240	0.8798	0.656	0.649	0.664	0.649	0.656	3,404,525	0.6563	0.00%
2021-04-13	0.880	0.860	0.880	0.850	0.880	194,000	166,660	0.8591	0.656	0.641	0.656	0.634	0.656	260,082	0.6408	0.00%
2021-04-12	0.880	0.880	0.890	0.880	0.880	20,000	17,600	0.8800	0.656	0.656	0.664	0.656	0.656	26,813	0.6564	1.15%
2021-04-09	0.870	0.860	0.880	0.870	0.880	184,000	160,100	0.8701	0.649	0.641	0.656	0.649	0.656	246,676	0.6490	-1.14%
2021-04-08	0.880	0.880	0.890	0.880	0.880	156,000	137,280	0.8800	0.656	0.656	0.664	0.656	0.656	209,138	0.6564	1.15%
2021-04-07	0.870	0.870	0.890	0.850	0.880	112,000	97,980	0.8748	0.649	0.649	0.664	0.634	0.656	150,150	0.6525	-1.14%
2021-04-01	0.880	0.880	0.890	0.880	0.890	128,000	112,840	0.8816	0.656	0.656	0.664	0.656	0.664	171,600	0.6576	0.00%
2021-03-31	0.880	0.880	0.900	0.880	0.890	86,000	76,320	0.8874	0.656	0.656	0.671	0.656	0.664	115,294	0.6620	0.00%
2021-03-30	0.880	0.880	0.890	0.870	0.890	176,000	153,500	0.8722	0.656	0.656	0.664	0.649	0.664	235,951	0.6506	0.00%
2021-03-29	0.880	0.880	0.890	0.850	0.890	286,000	251,640	0.8799	0.656	0.656	0.664	0.634	0.664	383,420	0.6563	0.00%
2021-03-26	0.880	0.860	0.880	0.850	0.890	12,000	10,280	0.8567	0.656	0.641	0.656	0.634	0.664	16,088	0.6390	6.02%
2021-03-25	0.830	0.830	0.850	0.830	0.850	212,000	178,100	0.8401	0.619	0.619	0.634	0.619	0.634	284,213	0.6266	0.00%
2021-03-24	0.830	0.830	0.870	0.830	0.900	742,000	639,480	0.8618	0.619	0.619	0.649	0.619	0.671	994,746	0.6429	-7.78%
2021-03-23	0.900	0.900	0.930	0.900	0.940	164,000	152,660	0.9309	0.671	0.671	0.694	0.671	0.701	219,863	0.6943	-4.26%
2021-03-22	0.940	0.910	0.940	0.890	0.960	638,000	582,740	0.9134	0.701	0.679	0.701	0.664	0.716	855,321	0.6813	6.82%
2021-03-19	0.880	0.870	0.890	0.880	0.890	124,000	109,300	0.8815	0.656	0.649	0.664	0.656	0.664	166,238	0.6575	0.00%
2021-03-18	0.880	0.880	0.890	0.880	0.900	232,000	205,280	0.8848	0.656	0.656	0.664	0.656	0.671	311,026	0.6600	0.00%
2021-03-17	0.880	0.880	0.900	0.880	0.900	8,000	7,120	0.8900	0.656	0.656	0.671	0.656	0.671	10,725	0.6639	-1.12%
2021-03-16	0.890	0.880	0.900	0.890	0.900	270,000	240,480	0.8907	0.664	0.656	0.671	0.664	0.671	361,970	0.6644	0.00%
2021-03-15	0.890	0.890	0.900	0.880	0.900	58,000	52,080	0.8979	0.664	0.664	0.671	0.656	0.671	77,756	0.6698	0.00%
2021-03-12	0.890	0.880	0.900	0.880	0.890	30,000	26,660	0.8887	0.664	0.656	0.671	0.656	0.664	40,219	0.6629	1.14%
2021-03-11	0.880	0.880	0.890	-	-	0	0	-	0.656	0.656	0.664	-	-	0	-	1.15%
2021-03-10	0.870	0.870	0.890	0.870	0.870	269,000	234,000	0.8699	0.649	0.649	0.664	0.649	0.649	360,629	0.6489	-2.25%
2021-03-09	0.890	0.850	0.900	0.840	0.890	1,686,000	1,462,680	0.8675	0.664	0.634	0.671	0.627	0.664	2,260,299	0.6471	2.30%
2021-03-08	0.870	0.860	0.880	0.850	0.880	524,000	451,520	0.8617	0.649	0.641	0.656	0.634	0.656	702,489	0.6427	-4.40%
2021-03-05	0.910	0.890	0.910	0.870	0.910	364,000	324,120	0.8904	0.679	0.664	0.679	0.649	0.679	487,989	0.6642	4.60%
2021-03-04	0.870	0.870	0.890	0.870	0.910	186,000	165,200	0.8882	0.649	0.649	0.664	0.649	0.679	249,357	0.6625	-5.43%
2021-03-03	0.920	0.920	0.930	0.920	0.920	2,000	1,840	0.9200	0.686	0.686	0.694	0.686	0.686	2,681	0.6862	-1.08%
2021-03-02	0.930	0.900	0.930	0.890	0.930	240,000	217,220	0.9051	0.694	0.671	0.694	0.664	0.694	321,751	0.6751	3.33%
2021-03-01	0.900	0.880	0.900	0.900	0.950	432,000	393,460	0.9108	0.671	0.656	0.671	0.671	0.709	579,151	0.6794	-5.26%
2021-02-26	0.950	0.910	0.950	0.900	0.960	410,000	386,700	0.9432	0.709	0.679	0.709	0.671	0.716	549,658	0.7035	1.06%
2021-02-25	0.940	0.930	0.940	0.910	0.940	144,000	134,160	0.9317	0.701	0.694	0.701	0.679	0.701	193,050	0.6949	5.62%
2021-02-24	0.890	0.890	0.900	0.890	0.940	38,000	35,200	0.9263	0.664	0.664	0.671	0.664	0.701	50,944	0.6910	-4.30%
2021-02-23	0.930	0.910	0.940	0.910	0.960	134,000	124,960	0.9325	0.694	0.679	0.701	0.679	0.716	179,644	0.6956	2.20%
2021-02-22	0.910	0.880	0.910	0.870	0.990	904,000	832,620	0.9210	0.679	0.656	0.679	0.649	0.738	1,211,928	0.6870	-5.21%
2021-02-19	0.960	0.950	0.960	0.950	0.970	200,000	191,840	0.9592	0.716	0.709	0.716	0.709	0.724	268,126	0.7155	0.00%
2021-02-18	0.960	0.940	0.960	0.930	0.960	322,000	303,440	0.9424	0.716	0.701	0.716	0.694	0.716	431,682	0.7029	2.13%
2021-02-17	0.940	0.930	0.970	0.920	0.950	367,000	344,660	0.9391	0.701	0.694	0.724	0.686	0.709	492,011	0.7005	1.08%
2021-02-16	0.930	0.910	0.940	0.900	0.960	310,000	281,660	0.9086	0.694	0.679	0.701	0.671	0.716	415,595	0.6777	2.20%
2021-02-11	0.910	0.900	0.930	-	-	0	0	-	0.679	0.671	0.694	-	-	0	-	1.11%
2021-02-10	0.900	0.900	0.930	0.900	0.930	164,000	151,050	0.9210	0.671	0.671	0.694	0.671	0.694	219,863	0.6870	0.00%
2021-02-09	0.900	0.870	0.900	-	-	0	0	-	0.671	0.649	0.671	-	-	0	-	-1.10%
2021-02-08	0.910	0.880	0.920	0.870	0.930	302,000	267,780	0.8867	0.679	0.656	0.686	0.649	0.694	404,870	0.6614	3.41%
2021-02-05	0.880	0.850	0.890	0.840	0.880	118,000	101,260	0.8581	0.656	0.634	0.664	0.627	0.656	158,194	0.6401	1.15%
2021-02-04	0.870	0.850	0.870	0.870	0.880	114,000	99,220	0.8704	0.649	0.634	0.649	0.649	0.656	152,832	0.6492	0.00%
2021-02-03	0.870	0.870	0.880	0.870	0.880	227,000	197,580	0.8704	0.649	0.649	0.656	0.649	0.656	304,323	0.6492	1.16%
2021-02-02	0.860	0.850	0.860	0.860	0.870	512,000	440,820	0.8610	0.641	0.634	0.641	0.641	0.649	686,402	0.6422	-1.15%
2021-02-01	0.870	0.870	0.880	0.850	0.870	580,000	495,000	0.8534	0.649	0.649	0.656	0.634	0.649	777,564	0.6366	3.57%
2021-01-29	0.840	0.840	0.870	0.820	0.840	96,000	79,680	0.8300	0.627	0.627	0.649	0.612	0.627	128,700	0.6191	0.00%
2021-01-28	0.840	0.840	0.870	0.840	0.880	110,000	92,660	0.8424	0.627	0.627	0.649	0.627	0.656	147,469	0.6283	-4.55%
2021-01-27	0.880	0.870	0.890	0.880	0.900	268,000	241,040	0.8994	0.656	0.649	0.664	0.656	0.671	359,288	0.6709	-4.35%
2021-01-26	0.920	0.900	0.950	0.880	0.920	202,000	184,480	0.9133	0.686	0.671	0.709	0.656	0.686	270,807	0.6812	2.22%
2021-01-25	0.900	0.900	0.920	0.860	0.900	314,000	280,680	0.8939	0.671	0.671	0.686	0.641	0.671	420,957	0.6668	0.00%
2021-01-22	0.900	0.880	0.910	0.890	0.900	368,000	330,960	0.8993	0.671	0.656	0.679	0.664	0.671	493,351	0.6708	4.65%
2021-01-21	0.860	0.860	0.900	0.850	0.900	1,132,000	976,740	0.8628	0.641	0.641	0.671	0.634	0.671	1,517,591	0.6436	-6.52%
2021-01-20	0.920	0.870	0.920	0.840	0.920	339,000	303,080	0.8940	0.686	0.649	0.686	0.627	0.686	454,473	0.6669	6.98%
2021-01-19	0.860	0.860	0.880	0.830	0.920	816,000	694,440	0.8510	0.641	0.641	0.656	0.619	0.686	1,093,953	0.6348	0.00%
2021-01-18	0.860	0.860	0.880	0.860	0.930	598,000	539,320	0.9019	0.641	0.641	0.656	0.641	0.694	801,696	0.6727	-7.53%
2021-01-15	0.930	0.930	0.940	0.910	0.940	140,000	130,960	0.9354	0.694	0.694	0.701	0.679	0.701	187,688	0.6978	0.00%
2021-01-14	0.930	0.920	0.930	0.920	1.040	494,000	481,780	0.9753	0.694	0.686	0.694	0.686	0.776	662,270	0.7275	-7.00%
2021-01-13	1.000	0.990	1.010	0.960	1.040	1,556,000	1,567,720	1.0075	0.746	0.738	0.753	0.716	0.776	2,086,018	0.7515	3.09%
2021-01-12	0.970	0.940	0.970	0.820	1.140	2,077,155	2,003,594	0.9646	0.724	0.701	0.724	0.612	0.850	2,784,693	0.7195	18.29%
2021-01-11	0.820	0.820	0.830	0.770	0.900	1,058,000	875,380	0.8274	0.612	0.612	0.619	0.574	0.671	1,418,385	0.6172	-4.65%
2021-01-08	0.860	0.850	0.880	0.860	0.900	236,000	208,720	0.8844	0.641	0.634	0.656	0.641	0.671	316,388	0.6597	-1.15%
2021-01-07	0.870	0.850	0.880	0.860	0.900	434,000	383,540	0.8837	0.649	0.634	0.656	0.641	0.671	581,833	0.6592	-3.33%
2021-01-06	0.900	0.890	0.900	0.880	0.900	365,000	328,160	0.8991	0.671	0.664	0.671	0.656	0.671	489,329	0.6706	4.65%
2021-01-05	0.860	0.860	0.880	0.850	0.890	62,000	55,040	0.8877	0.641	0.641	0.656	0.634	0.664	83,119	0.6622	-4.44%
2021-01-04	0.900	0.860	0.900	0.880	0.910	24,000	21,620	0.9008	0.671	0.641	0.671	0.656	0.679	32,175	0.6719	-1.10%
2020-12-31	0.910	0.870	0.940	0.850	0.930	248,000	220,840	0.8905	0.679	0.649	0.701	0.634	0.694	332,476	0.6642	7.06%
2020-12-30	0.850	0.800	0.900	0.800	0.850	459,000	383,490	0.8355	0.634	0.597	0.671	0.597	0.634	615,348	0.6232	1.19%
2020-12-29	0.840	0.800	0.840	0.780	0.840	300,000	251,800	0.8393	0.627	0.597	0.627	0.582	0.627	402,188	0.6261	0.00%
2020-12-28	0.840	0.810	0.850	0.800	0.850	222,000	181,220	0.8163	0.627	0.604	0.634	0.597	0.634	297,619	0.6089	5.00%
2020-12-24	0.800	0.800	0.820	0.800	0.800	100,000	80,000	0.8000	0.597	0.597	0.612	0.597	0.597	134,063	0.5967	0.00%
2020-12-23	0.800	0.800	0.810	0.770	0.800	258,000	205,800	0.7977	0.597	0.597	0.604	0.574	0.597	345,882	0.5950	2.56%
2020-12-22	0.780	0.780	0.800	0.780	0.820	16,000	12,560	0.7850	0.582	0.582	0.597	0.582	0.612	21,450	0.5855	-2.50%
2020-12-21	0.800	0.800	0.810	0.780	0.800	228,000	179,200	0.7860	0.597	0.597	0.604	0.582	0.597	305,663	0.5863	0.00%
2020-12-18	0.800	0.800	0.820	0.800	0.820	660,000	528,320	0.8005	0.597	0.597	0.612	0.597	0.612	884,815	0.5971	0.00%
2020-12-17	0.800	0.800	0.810	0.800	0.810	331,000	266,780	0.8060	0.597	0.597	0.604	0.597	0.604	443,748	0.6012	-1.23%
2020-12-16	0.810	0.810	0.820	0.810	0.820	292,000	236,680	0.8105	0.604	0.604	0.612	0.604	0.612	391,463	0.6046	0.00%
2020-12-15	0.810	0.810	0.880	0.810	0.820	28,000	22,700	0.8107	0.604	0.604	0.656	0.604	0.612	37,538	0.6047	-1.22%
2020-12-14	0.820	0.820	0.830	0.790	0.850	130,000	107,060	0.8235	0.612	0.612	0.619	0.589	0.634	174,282	0.6143	-1.20%
2020-12-11	0.830	0.820	0.830	0.820	0.830	166,000	137,700	0.8295	0.619	0.612	0.619	0.612	0.619	222,544	0.6188	0.00%
2020-12-10	0.830	0.810	0.850	0.830	0.840	120,000	100,000	0.8333	0.619	0.604	0.634	0.619	0.627	160,875	0.6216	0.00%
2020-12-09	0.830	0.800	0.850	0.790	0.840	220,000	180,880	0.8222	0.619	0.597	0.634	0.589	0.627	294,938	0.6133	1.22%
2020-12-08	0.820	0.810	0.820	0.810	0.820	132,000	108,220	0.8198	0.612	0.604	0.612	0.604	0.612	176,963	0.6115	2.50%
2020-12-07	0.800	0.770	0.850	0.800	0.810	106,000	84,860	0.8006	0.597	0.574	0.634	0.597	0.604	142,107	0.5972	-1.23%
2020-12-04	0.810	0.810	0.830	0.800	0.850	476,000	390,940	0.8213	0.604	0.604	0.619	0.597	0.634	638,139	0.6126	1.25%
2020-12-03	0.800	0.800	0.810	0.750	0.800	152,000	120,540	0.7930	0.597	0.597	0.604	0.559	0.597	203,775	0.5915	2.56%
2020-12-02	0.780	0.780	0.800	0.780	0.780	254,000	198,120	0.7800	0.582	0.582	0.597	0.582	0.582	340,520	0.5818	-1.27%
2020-12-01	0.790	0.780	0.800	0.760	0.800	200,000	155,820	0.7791	0.589	0.582	0.597	0.567	0.597	268,126	0.5811	5.33%
2020-11-30	0.750	0.750	0.760	0.750	0.760	72,000	54,100	0.7514	0.559	0.559	0.567	0.559	0.567	96,525	0.5605	0.00%
2020-11-27	0.750	0.740	0.770	0.750	0.760	186,000	140,480	0.7553	0.559	0.552	0.574	0.559	0.567	249,357	0.5634	0.00%
2020-11-26	0.750	0.750	0.770	0.750	0.760	68,000	51,020	0.7503	0.559	0.559	0.574	0.559	0.567	91,163	0.5597	-2.60%
2020-11-25	0.770	0.740	0.770	0.750	0.770	1,428,000	1,084,260	0.7593	0.574	0.552	0.574	0.559	0.574	1,914,417	0.5664	2.67%
2020-11-24	0.750	0.730	0.750	0.730	0.800	396,000	298,060	0.7527	0.559	0.545	0.559	0.545	0.597	530,889	0.5614	-7.41%
2020-11-23	0.810	0.800	0.810	0.770	0.810	2,630,000	2,062,960	0.7844	0.604	0.597	0.604	0.574	0.604	3,525,852	0.5851	5.19%
2020-11-20	0.770	0.750	0.780	0.740	0.770	676,000	509,160	0.7532	0.574	0.559	0.582	0.552	0.574	906,265	0.5618	2.67%
2020-11-19	0.750	0.740	0.760	0.740	0.780	392,000	295,860	0.7547	0.559	0.552	0.567	0.552	0.582	525,526	0.5630	-1.32%
2020-11-18	0.760	0.740	0.760	0.740	0.760	308,000	230,700	0.7490	0.567	0.552	0.567	0.552	0.567	412,914	0.5587	2.70%
2020-11-17	0.740	0.720	0.750	0.730	0.750	88,000	64,420	0.7320	0.552	0.537	0.559	0.545	0.559	117,975	0.5460	-1.33%
2020-11-16	0.750	0.740	0.750	0.740	0.750	416,000	310,680	0.7468	0.559	0.552	0.559	0.552	0.559	557,701	0.5571	1.35%
2020-11-13	0.740	0.730	0.740	0.730	0.750	214,000	158,220	0.7393	0.552	0.545	0.552	0.545	0.559	286,894	0.5515	-1.33%
2020-11-12	0.750	0.730	0.750	0.740	0.750	230,000	171,700	0.7465	0.559	0.545	0.559	0.552	0.559	308,345	0.5568	0.00%
2020-11-11	0.750	0.740	0.760	0.720	0.750	386,000	285,540	0.7397	0.559	0.552	0.567	0.537	0.559	517,483	0.5518	4.17%
2020-11-10	0.720	0.720	0.730	0.710	0.740	452,000	326,580	0.7225	0.537	0.537	0.545	0.530	0.552	605,964	0.5389	0.00%
2020-11-09	0.720	0.710	0.720	0.710	0.720	406,000	290,260	0.7149	0.537	0.530	0.537	0.530	0.537	544,295	0.5333	1.41%
2020-11-06	0.710	0.710	0.720	0.710	0.720	268,000	192,380	0.7178	0.530	0.530	0.537	0.530	0.537	359,288	0.5354	0.00%
2020-11-05	0.710	0.710	0.720	0.710	0.720	110,000	78,660	0.7151	0.530	0.530	0.537	0.530	0.537	147,469	0.5334	0.00%
2020-11-04	0.710	0.710	0.730	0.710	0.720	246,000	176,960	0.7193	0.530	0.530	0.545	0.530	0.537	329,795	0.5366	-2.74%
2020-11-03	0.730	0.720	0.730	0.710	0.730	136,000	98,040	0.7209	0.545	0.537	0.545	0.530	0.545	182,325	0.5377	1.39%
2020-11-02	0.720	0.720	0.730	0.710	0.720	136,000	97,880	0.7197	0.537	0.537	0.545	0.530	0.537	182,325	0.5368	2.86%
2020-10-30	0.700	0.690	0.710	0.700	0.710	220,000	154,300	0.7014	0.522	0.515	0.530	0.522	0.530	294,938	0.5232	-1.41%
2020-10-29	0.710	0.710	0.720	0.700	0.710	330,000	231,900	0.7027	0.530	0.530	0.537	0.522	0.530	442,407	0.5242	-2.74%
2020-10-28	0.730	0.710	0.730	0.700	0.730	150,000	106,140	0.7076	0.545	0.530	0.545	0.522	0.545	201,094	0.5278	1.39%
2020-10-27	0.720	0.700	0.720	0.690	0.720	426,000	298,920	0.7017	0.537	0.522	0.537	0.515	0.537	571,108	0.5234	1.41%
2020-10-23	0.710	0.710	0.720	-	-	0	0	-	0.530	0.530	0.537	-	-	0	-	0.00%
2020-10-22	0.710	0.710	0.720	0.690	0.710	112,000	78,720	0.7029	0.530	0.530	0.537	0.515	0.530	150,150	0.5243	2.90%
2020-10-21	0.690	0.680	0.700	0.690	0.690	430,000	296,700	0.6900	0.515	0.507	0.522	0.515	0.515	576,470	0.5147	0.00%
2020-10-20	0.690	0.690	0.700	0.670	0.690	86,000	58,660	0.6821	0.515	0.515	0.522	0.500	0.515	115,294	0.5088	1.47%
2020-10-19	0.680	0.680	0.700	0.680	0.680	40,000	27,200	0.6800	0.507	0.507	0.522	0.507	0.507	53,625	0.5072	1.49%
2020-10-16	0.670	0.680	0.700	0.670	0.680	38,000	25,660	0.6753	0.500	0.507	0.522	0.500	0.507	50,944	0.5037	-1.47%
2020-10-15	0.680	0.660	0.680	0.680	0.680	20,000	13,600	0.6800	0.507	0.492	0.507	0.507	0.507	26,813	0.5072	0.00%
2020-10-14	0.680	0.680	0.690	0.680	0.680	12,000	8,160	0.6800	0.507	0.507	0.515	0.507	0.507	16,088	0.5072	0.00%
2020-10-12	0.680	0.680	0.690	0.670	0.680	74,000	49,860	0.6738	0.507	0.507	0.515	0.500	0.507	99,206	0.5026	-1.45%
2020-10-09	0.690	0.670	0.690	0.700	0.700	6,000	4,200	0.7000	0.515	0.500	0.515	0.522	0.522	8,044	0.5221	-2.82%
2020-10-08	0.710	0.700	0.720	0.710	0.720	154,000	109,440	0.7106	0.530	0.522	0.537	0.530	0.537	206,457	0.5301	0.00%
2020-10-07	0.710	0.700	0.720	0.710	0.720	146,000	103,720	0.7104	0.530	0.522	0.537	0.530	0.537	195,732	0.5299	0.00%
2020-10-06	0.710	0.700	0.720	0.680	0.710	274,000	193,920	0.7077	0.530	0.522	0.537	0.507	0.530	367,332	0.5279	0.00%
2020-10-05	0.710	0.690	0.720	0.690	0.720	252,000	178,880	0.7098	0.530	0.515	0.537	0.515	0.537	337,838	0.5295	1.43%
2020-09-30	0.700	0.700	0.710	0.700	0.710	209,000	148,210	0.7091	0.522	0.522	0.530	0.522	0.530	280,191	0.5290	-1.41%
2020-09-29	0.710	0.700	0.720	0.710	0.720	127,000	90,400	0.7118	0.530	0.522	0.537	0.530	0.537	170,260	0.5310	0.00%
2020-09-28	0.710	0.710	0.730	0.710	0.720	144,000	103,280	0.7172	0.530	0.530	0.545	0.530	0.537	193,050	0.5350	0.00%
2020-09-25	0.710	0.710	0.720	0.710	0.720	130,000	93,480	0.7191	0.530	0.530	0.537	0.530	0.537	174,282	0.5364	0.00%
2020-09-24	0.710	0.710	0.720	0.710	0.710	10,000	7,100	0.7100	0.530	0.530	0.537	0.530	0.530	13,406	0.5296	0.00%
2020-09-23	0.710	0.710	0.720	0.710	0.720	174,000	123,520	0.7099	0.530	0.530	0.537	0.530	0.537	233,269	0.5295	1.43%
2020-09-22	0.700	0.700	0.730	0.700	0.750	992,000	706,180	0.7119	0.522	0.522	0.545	0.522	0.559	1,329,903	0.5310	-1.41%
2020-09-21	0.710	0.710	0.720	0.700	0.720	520,000	371,100	0.7137	0.530	0.530	0.537	0.522	0.537	697,127	0.5323	0.00%
2020-09-18	0.710	0.690	0.730	0.700	0.730	350,000	249,680	0.7134	0.530	0.515	0.545	0.522	0.545	469,220	0.5321	-1.39%
2020-09-17	0.720	0.720	0.730	0.710	0.810	88,000	63,280	0.7191	0.537	0.537	0.545	0.530	0.604	117,975	0.5364	1.41%
2020-09-16	0.710	0.700	0.740	0.700	0.790	634,000	462,460	0.7294	0.530	0.522	0.552	0.522	0.589	849,958	0.5441	0.00%
2020-09-15	0.710	0.710	0.720	0.710	0.720	182,000	130,800	0.7187	0.530	0.530	0.537	0.530	0.537	243,994	0.5361	-1.39%
2020-09-14	0.720	0.720	0.770	0.710	0.720	128,000	92,140	0.7198	0.537	0.537	0.574	0.530	0.537	171,600	0.5369	0.00%
2020-09-11	0.720	0.700	0.720	0.720	0.720	10,000	7,200	0.7200	0.537	0.522	0.537	0.537	0.537	13,406	0.5371	-1.37%
2020-09-10	0.730	0.730	0.760	0.730	0.730	2,000	1,460	0.7300	0.545	0.545	0.567	0.545	0.545	2,681	0.5445	1.39%
2020-09-09	0.720	0.720	0.740	0.700	0.750	178,000	128,760	0.7234	0.537	0.537	0.552	0.522	0.559	238,632	0.5396	0.00%
2020-09-08	0.720	0.720	0.740	0.710	0.750	358,000	261,560	0.7306	0.537	0.537	0.552	0.530	0.559	479,945	0.5450	-5.26%
2020-09-07	0.760	0.760	0.770	0.710	0.770	144,641	107,753	0.7450	0.567	0.567	0.574	0.530	0.574	193,910	0.5557	5.56%
2020-09-04	0.740	0.740	0.760	0.710	0.740	124,000	89,320	0.7203	0.537	0.537	0.552	0.515	0.537	170,856	0.5228	0.00%
2020-09-03	0.740	0.740	0.770	0.720	0.730	32,000	23,240	0.7263	0.537	0.537	0.559	0.523	0.530	44,092	0.5271	0.00%
2020-09-02	0.740	0.730	0.750	0.730	0.760	402,000	301,300	0.7495	0.537	0.530	0.544	0.530	0.552	553,903	0.5440	-5.13%
2020-09-01	0.780	0.770	0.780	0.750	0.830	742,000	584,760	0.7881	0.566	0.559	0.566	0.544	0.602	1,022,378	0.5720	6.85%
2020-08-31	0.730	0.730	0.750	0.720	0.750	310,000	229,380	0.7399	0.530	0.530	0.544	0.523	0.544	427,139	0.5370	2.82%
2020-08-28	0.710	0.700	0.730	0.700	0.760	112,000	80,260	0.7166	0.515	0.508	0.530	0.508	0.552	154,321	0.5201	1.43%
2020-08-27	0.700	0.700	0.710	0.700	0.720	67,000	47,260	0.7054	0.508	0.508	0.515	0.508	0.523	92,317	0.5119	-5.41%
2020-08-26	0.740	0.690	0.750	0.710	0.750	166,000	120,820	0.7278	0.537	0.501	0.544	0.515	0.544	228,726	0.5282	4.23%
2020-08-25	0.710	0.710	0.720	0.670	0.780	564,000	395,520	0.7013	0.515	0.515	0.523	0.486	0.566	777,118	0.5090	7.58%
2020-08-24	0.660	0.630	0.660	0.650	0.660	248,000	163,140	0.6578	0.479	0.457	0.479	0.472	0.479	341,711	0.4774	1.54%
2020-08-21	0.650	0.630	0.650	0.630	0.650	82,000	52,420	0.6393	0.472	0.457	0.472	0.457	0.472	112,985	0.4640	4.84%
2020-08-20	0.620	0.620	0.650	0.620	0.620	24,000	14,880	0.6200	0.450	0.450	0.472	0.450	0.450	33,069	0.4500	-4.62%
2020-08-19	0.650	0.620	0.650	-	-	0	0	-	0.472	0.450	0.472	-	-	0	-	0.00%
2020-08-18	0.650	0.620	0.650	-	-	0	0	-	0.472	0.450	0.472	-	-	0	-	0.00%
2020-08-17	0.650	0.640	0.660	0.640	0.650	68,000	44,140	0.6491	0.472	0.464	0.479	0.464	0.472	93,695	0.4711	0.00%
2020-08-14	0.650	0.610	0.650	0.650	0.650	20,000	13,000	0.6500	0.472	0.443	0.472	0.472	0.472	27,557	0.4717	-1.52%
2020-08-13	0.660	0.660	0.670	0.650	0.680	76,000	51,200	0.6737	0.479	0.479	0.486	0.472	0.494	104,718	0.4889	-1.49%
2020-08-12	0.670	0.650	0.680	0.670	0.680	109,000	73,900	0.6780	0.486	0.472	0.494	0.486	0.494	150,188	0.4921	0.00%
2020-08-11	0.670	0.660	0.670	0.640	0.680	70,000	46,760	0.6680	0.486	0.479	0.486	0.464	0.494	96,451	0.4848	-1.47%
2020-08-10	0.680	0.630	0.680	-	-	0	0	-	0.494	0.457	0.494	-	-	0	-	0.00%
2020-08-07	0.680	0.620	0.680	-	-	726	493	0.6791	0.494	0.450	0.494	-	-	1,000	0.4928	0.00%
2020-08-06	0.680	0.630	0.680	-	-	0	0	-	0.494	0.457	0.494	-	-	0	-	0.00%
2020-08-05	0.680	0.640	0.680	0.660	0.680	55,000	37,300	0.6782	0.494	0.464	0.494	0.479	0.494	75,783	0.4922	3.03%
2020-08-04	0.660	0.620	0.660	-	-	0	0	-	0.479	0.450	0.479	-	-	0	-	-4.35%
2020-08-03	0.690	0.610	0.690	0.650	0.690	34,000	22,180	0.6524	0.501	0.443	0.501	0.472	0.501	46,848	0.4735	6.15%
2020-07-31	0.650	0.610	0.650	0.650	0.650	72,000	46,800	0.6500	0.472	0.443	0.472	0.472	0.472	99,206	0.4717	0.00%
2020-07-30	0.650	0.630	0.660	0.600	0.700	282,000	180,800	0.6411	0.472	0.457	0.479	0.435	0.508	388,559	0.4653	6.56%
2020-07-29	0.610	0.600	0.610	0.610	0.610	122,000	74,420	0.6100	0.443	0.435	0.443	0.443	0.443	168,100	0.4427	-3.17%
2020-07-28	0.630	0.620	0.630	0.630	0.630	14,000	8,820	0.6300	0.457	0.450	0.457	0.457	0.457	19,290	0.4572	-1.56%
2020-07-27	0.640	0.640	0.670	-	-	1,000	610	0.6100	0.464	0.464	0.486	-	-	1,378	0.4427	0.00%
2020-07-24	0.640	0.630	0.640	0.630	0.640	116,000	74,120	0.6390	0.464	0.457	0.464	0.457	0.464	159,833	0.4637	-1.54%
2020-07-23	0.650	0.650	0.660	0.650	0.710	182,000	121,020	0.6649	0.472	0.472	0.479	0.472	0.515	250,772	0.4826	0.00%
2020-07-22	0.650	0.650	0.680	0.640	0.700	174,000	112,480	0.6464	0.472	0.472	0.494	0.464	0.508	239,749	0.4692	-4.41%
2020-07-21	0.680	0.660	0.710	0.660	0.680	62,000	41,520	0.6697	0.494	0.479	0.515	0.479	0.494	85,428	0.4860	1.49%
2020-07-20	0.670	0.670	0.690	0.660	0.660	2,000	1,320	0.6600	0.486	0.486	0.501	0.479	0.479	2,756	0.4790	-1.47%
2020-07-17	0.680	0.660	0.680	0.640	0.700	86,000	56,960	0.6623	0.494	0.479	0.494	0.464	0.508	118,497	0.4807	3.03%
2020-07-16	0.660	0.620	0.650	0.630	0.720	326,000	217,940	0.6685	0.479	0.450	0.472	0.457	0.523	449,185	0.4852	-8.33%
2020-07-15	0.720	0.700	0.720	0.720	0.720	4,000	2,880	0.7200	0.523	0.508	0.523	0.523	0.523	5,511	0.5225	0.00%
2020-07-14	0.720	0.710	0.720	0.700	0.720	12,000	8,560	0.7133	0.523	0.515	0.523	0.508	0.523	16,534	0.5177	0.00%
2020-07-13	0.720	0.720	0.730	0.700	0.720	354,000	250,940	0.7089	0.523	0.523	0.530	0.508	0.523	487,765	0.5145	1.41%
2020-07-10	0.710	0.710	0.720	0.690	0.710	133,000	92,270	0.6938	0.515	0.515	0.523	0.501	0.515	183,256	0.5035	-1.39%
2020-07-09	0.720	0.720	0.730	0.720	0.720	256,000	184,320	0.7200	0.523	0.523	0.530	0.523	0.523	352,734	0.5225	0.00%
2020-07-08	0.720	0.720	0.730	0.720	0.750	790,000	568,920	0.7202	0.523	0.523	0.530	0.523	0.544	1,088,516	0.5227	0.00%
2020-07-07	0.720	0.720	0.730	0.680	0.720	1,974,000	1,415,480	0.7171	0.523	0.523	0.530	0.494	0.523	2,719,911	0.5204	0.00%
2020-07-06	0.720	0.720	0.750	0.720	0.750	166,000	119,820	0.7218	0.523	0.523	0.544	0.523	0.544	228,726	0.5239	-1.37%
2020-07-03	0.730	0.730	0.740	0.720	0.730	186,000	134,200	0.7215	0.530	0.530	0.537	0.523	0.530	256,283	0.5236	1.39%
2020-07-02	0.720	0.720	0.750	0.720	0.750	182,000	133,860	0.7355	0.523	0.523	0.544	0.523	0.544	250,772	0.5338	0.00%
2020-06-30	0.720	0.720	0.730	0.720	0.730	26,000	18,800	0.7231	0.523	0.523	0.530	0.523	0.530	35,825	0.5248	-1.37%
2020-06-29	0.730	0.720	0.730	-	-	0	0	-	0.530	0.523	0.530	-	-	0	-	0.00%
2020-06-26	0.730	0.730	0.790	-	-	0	0	-	0.530	0.530	0.573	-	-	0	-	0.00%
2020-06-24	0.730	0.720	0.790	0.730	0.730	36,000	26,380	0.7328	0.530	0.523	0.573	0.530	0.530	49,603	0.5318	0.00%
2020-06-23	0.730	0.710	0.730	0.720	0.730	516,000	371,880	0.7207	0.530	0.515	0.530	0.523	0.530	710,980	0.5231	0.00%
2020-06-22	0.730	0.720	0.730	0.730	0.730	40,000	29,200	0.7300	0.530	0.523	0.530	0.530	0.530	55,115	0.5298	0.00%
2020-06-19	0.730	0.720	0.730	0.720	0.730	24,000	17,480	0.7283	0.530	0.523	0.530	0.523	0.530	33,069	0.5286	0.00%
2020-06-18	0.730	0.730	0.750	0.720	0.730	5,000	3,590	0.7180	0.530	0.530	0.544	0.523	0.530	6,889	0.5211	-2.67%
2020-06-17	0.750	0.720	0.750	0.750	0.760	20,000	15,060	0.7530	0.544	0.523	0.544	0.544	0.552	27,557	0.5465	-2.60%
2020-06-16	0.770	0.730	0.780	0.720	0.790	398,000	293,940	0.7385	0.559	0.530	0.566	0.523	0.573	548,391	0.5360	6.94%
2020-06-15	0.720	0.720	0.740	0.710	0.730	696,000	501,180	0.7201	0.523	0.523	0.537	0.515	0.530	958,996	0.5226	-1.37%
2020-06-12	0.730	0.700	0.730	0.710	0.730	12,000	8,600	0.7167	0.530	0.508	0.530	0.515	0.530	16,534	0.5201	2.82%
2020-06-11	0.710	0.710	0.730	0.710	0.710	5,000	3,520	0.7040	0.515	0.515	0.530	0.515	0.515	6,889	0.5109	-4.05%
2020-06-10	0.740	0.710	0.740	0.740	0.740	10,000	7,400	0.7400	0.537	0.515	0.537	0.537	0.537	13,779	0.5371	0.00%
2020-06-09	0.740	0.720	0.740	0.720	0.740	204,000	147,840	0.7247	0.537	0.523	0.537	0.523	0.537	281,085	0.5260	0.00%
2020-06-08	0.740	0.730	0.740	0.690	0.750	270,000	190,520	0.7056	0.537	0.530	0.537	0.501	0.544	372,024	0.5121	5.71%
2020-06-05	0.700	0.690	0.700	0.700	0.740	494,000	349,620	0.7077	0.508	0.501	0.508	0.508	0.537	680,667	0.5136	0.00%
2020-06-04	0.700	0.700	0.740	0.700	0.720	88,000	62,140	0.7061	0.508	0.508	0.537	0.508	0.523	121,252	0.5125	-1.41%
2020-06-03	0.710	0.700	0.750	0.710	0.710	60,000	42,600	0.7100	0.515	0.508	0.544	0.515	0.515	82,672	0.5153	-5.33%
2020-06-02	0.750	0.730	0.750	0.670	0.810	540,000	376,960	0.6981	0.544	0.530	0.544	0.486	0.588	744,049	0.5066	13.64%
2020-06-01	0.660	0.660	0.680	0.650	0.670	110,000	72,500	0.6591	0.479	0.479	0.494	0.472	0.486	151,565	0.4783	-1.49%
2020-05-29	0.670	0.650	0.670	0.660	0.690	74,400	49,224	0.6616	0.486	0.472	0.486	0.479	0.501	102,513	0.4802	1.52%
2020-05-28	0.660	0.660	0.680	0.650	0.690	121,000	80,170	0.6626	0.479	0.479	0.494	0.472	0.501	166,722	0.4809	-4.35%
2020-05-27	0.690	0.660	0.690	0.690	0.710	179,000	124,120	0.6934	0.501	0.479	0.501	0.501	0.515	246,638	0.5032	4.55%
2020-05-26	0.660	0.650	0.660	0.660	0.660	204,000	134,640	0.6600	0.479	0.472	0.479	0.479	0.479	281,085	0.4790	1.54%
2020-05-25	0.650	0.650	0.670	0.650	0.650	98,000	63,700	0.6500	0.472	0.472	0.486	0.472	0.472	135,031	0.4717	-2.99%
2020-05-22	0.670	0.660	0.680	0.650	0.700	654,000	453,140	0.6929	0.486	0.479	0.494	0.472	0.508	901,126	0.5029	-4.29%
2020-05-21	0.700	0.690	0.700	0.700	0.700	230,000	161,000	0.7000	0.508	0.501	0.508	0.508	0.508	316,910	0.5080	0.00%
2020-05-20	0.700	0.700	0.710	0.700	0.730	246,000	173,520	0.7054	0.508	0.508	0.515	0.508	0.530	338,956	0.5119	-2.78%
2020-05-19	0.720	0.710	0.750	0.710	0.730	508,000	366,760	0.7220	0.523	0.515	0.544	0.515	0.530	699,957	0.5240	-2.70%
2020-05-18	0.740	0.730	0.740	0.700	0.760	232,000	168,980	0.7284	0.537	0.530	0.537	0.508	0.552	319,665	0.5286	2.78%
2020-05-15	0.720	0.720	0.750	0.720	0.760	247,000	181,830	0.7362	0.523	0.523	0.544	0.523	0.552	340,333	0.5343	-7.69%
2020-05-14	0.780	0.770	0.800	0.770	0.800	140,000	110,820	0.7916	0.566	0.559	0.581	0.559	0.581	192,902	0.5745	-3.70%
2020-05-13	0.810	0.800	0.810	-	-	0	0	-	0.588	0.581	0.588	-	-	0	-	-1.22%
2020-05-12	0.820	0.800	0.820	0.780	0.850	232,000	188,640	0.8131	0.595	0.581	0.595	0.566	0.617	319,665	0.5901	2.50%
2020-05-11	0.800	0.790	0.810	0.800	0.800	12,000	9,600	0.8000	0.581	0.573	0.588	0.581	0.581	16,534	0.5806	2.56%
2020-05-08	0.780	0.730	0.780	0.780	0.790	84,625	66,173	0.7820	0.566	0.530	0.566	0.566	0.573	116,602	0.5675	2.63%
2020-05-07	0.760	0.740	0.790	0.760	0.760	16,000	12,160	0.7600	0.552	0.537	0.573	0.552	0.552	22,046	0.5516	0.00%
2020-05-06	0.760	0.750	0.760	0.720	0.760	234,000	170,760	0.7297	0.552	0.544	0.552	0.523	0.552	322,421	0.5296	-1.30%
2020-05-05	0.770	0.770	0.790	-	-	0	0	-	0.559	0.559	0.573	-	-	0	-	2.67%
2020-05-04	0.750	0.740	0.750	0.730	0.750	283,000	211,510	0.7474	0.544	0.537	0.544	0.530	0.544	389,937	0.5424	0.00%
2020-04-29	0.750	0.740	0.760	0.750	0.790	248,000	187,400	0.7556	0.544	0.537	0.552	0.544	0.573	341,711	0.5484	-1.32%
2020-04-28	0.760	0.760	0.790	0.750	0.790	58,000	44,940	0.7748	0.552	0.552	0.573	0.544	0.573	79,916	0.5623	-3.80%
2020-04-27	0.790	0.770	0.790	0.750	0.800	175,000	136,100	0.7777	0.573	0.559	0.573	0.544	0.581	241,127	0.5644	0.00%
2020-04-24	0.790	0.790	0.820	0.790	0.850	902,000	756,480	0.8387	0.573	0.573	0.595	0.573	0.617	1,242,837	0.6087	-4.82%
2020-04-23	0.830	0.800	0.830	0.830	0.850	206,000	173,820	0.8438	0.602	0.581	0.602	0.602	0.617	283,841	0.6124	0.00%
2020-04-22	0.830	0.800	0.830	-	-	0	0	-	0.602	0.581	0.602	-	-	0	-	-1.19%
2020-04-21	0.840	0.810	0.840	0.850	0.850	6,000	5,100	0.8500	0.610	0.588	0.610	0.617	0.617	8,267	0.6169	-1.18%
2020-04-20	0.850	0.820	0.870	0.800	0.910	226,000	196,160	0.8680	0.617	0.595	0.631	0.581	0.660	311,398	0.6299	-6.59%
2020-04-17	0.910	0.890	0.930	0.880	0.940	916,000	833,500	0.9099	0.660	0.646	0.675	0.639	0.682	1,262,127	0.6604	5.81%
2020-04-16	0.860	0.850	0.890	-	-	0	0	-	0.624	0.617	0.646	-	-	0	-	0.00%
2020-04-15	0.860	0.850	0.860	-	-	0	0	-	0.624	0.617	0.624	-	-	0	-	-3.37%
2020-04-14	0.890	0.840	0.890	0.900	0.910	12,000	10,780	0.8983	0.646	0.610	0.646	0.653	0.660	16,534	0.6520	-1.11%
2020-04-09	0.900	0.860	0.930	0.830	0.900	886,000	788,700	0.8902	0.653	0.624	0.675	0.602	0.653	1,220,791	0.6461	7.14%
2020-04-08	0.840	0.820	0.900	0.810	0.840	57,000	47,710	0.8370	0.610	0.595	0.653	0.588	0.610	78,538	0.6075	0.00%
2020-04-07	0.840	0.820	0.870	0.800	0.840	109,000	89,910	0.8249	0.610	0.595	0.631	0.581	0.610	150,188	0.5987	5.00%
2020-04-06	0.800	0.750	0.800	0.790	0.800	338,000	267,320	0.7909	0.581	0.544	0.581	0.573	0.581	465,719	0.5740	1.27%
2020-04-03	0.790	0.720	0.790	0.740	0.790	252,000	190,460	0.7558	0.573	0.523	0.573	0.537	0.573	347,223	0.5485	6.76%
2020-04-02	0.740	0.740	0.770	0.700	0.740	262,000	189,440	0.7231	0.537	0.537	0.559	0.508	0.537	361,001	0.5248	-1.33%
2020-04-01	0.750	0.720	0.760	0.700	0.750	152,000	109,320	0.7192	0.544	0.523	0.552	0.508	0.544	209,436	0.5220	4.17%
2020-03-31	0.720	0.720	0.730	0.680	0.750	2,090,000	1,495,120	0.7154	0.523	0.523	0.530	0.494	0.544	2,879,744	0.5192	-8.86%
2020-03-30	0.790	0.790	0.850	-	-	0	0	-	0.573	0.573	0.617	-	-	0	-	0.00%
2020-03-27	0.790	0.780	0.790	0.790	0.820	408,000	325,080	0.7968	0.573	0.566	0.573	0.573	0.595	562,170	0.5783	-1.25%
2020-03-26	0.800	0.790	0.800	0.800	0.800	124,000	99,200	0.8000	0.581	0.573	0.581	0.581	0.581	170,856	0.5806	0.00%
2020-03-25	0.800	0.780	0.800	0.790	0.810	162,000	129,180	0.7974	0.581	0.566	0.581	0.573	0.588	223,215	0.5787	1.27%
2020-03-24	0.790	0.790	0.800	0.790	0.800	170,000	135,140	0.7949	0.573	0.573	0.581	0.573	0.581	234,238	0.5769	0.00%
2020-03-23	0.790	0.780	0.790	0.770	0.820	175,000	140,180	0.8010	0.573	0.566	0.573	0.559	0.595	241,127	0.5814	-3.66%
2020-03-20	0.820	0.820	0.840	0.820	0.830	100,588	82,733	0.8225	0.595	0.595	0.610	0.595	0.602	138,597	0.5969	-1.20%
2020-03-19	0.830	0.830	0.840	0.810	0.830	30,000	24,660	0.8220	0.602	0.602	0.610	0.588	0.602	41,336	0.5966	-1.19%
2020-03-18	0.840	0.830	0.850	0.820	0.850	34,000	28,600	0.8412	0.610	0.602	0.617	0.595	0.617	46,848	0.6105	-1.18%
2020-03-17	0.850	0.830	0.860	-	-	0	0	-	0.617	0.602	0.624	-	-	0	-	0.00%
2020-03-16	0.850	0.830	0.850	0.820	0.860	185,000	155,160	0.8387	0.617	0.602	0.617	0.595	0.624	254,906	0.6087	0.00%
2020-03-13	0.850	0.850	0.860	0.840	0.900	206,000	176,460	0.8566	0.617	0.617	0.624	0.610	0.653	283,841	0.6217	-1.16%
2020-03-12	0.860	0.860	0.870	0.860	0.870	532,000	457,900	0.8607	0.624	0.624	0.631	0.624	0.631	733,026	0.6247	-7.53%
2020-03-11	0.930	0.900	0.930	0.920	0.930	16,000	14,760	0.9225	0.675	0.653	0.675	0.668	0.675	22,046	0.6695	2.20%
2020-03-10	0.910	0.910	0.920	0.900	0.910	64,000	57,740	0.9022	0.660	0.660	0.668	0.653	0.660	88,184	0.6548	2.25%
2020-03-09	0.890	0.890	0.930	0.890	0.930	1,623,000	1,469,860	0.9056	0.646	0.646	0.675	0.646	0.675	2,236,280	0.6573	-6.32%
2020-03-06	0.950	0.950	0.970	0.930	0.950	22,000	20,740	0.9427	0.689	0.689	0.704	0.675	0.689	30,313	0.6842	-1.04%
2020-03-05	0.960	0.960	0.970	0.930	0.960	549,000	512,280	0.9331	0.697	0.697	0.704	0.675	0.697	756,449	0.6772	2.13%
2020-03-04	0.940	0.930	0.940	0.940	0.940	74,000	70,120	0.9476	0.682	0.675	0.682	0.682	0.682	101,962	0.6877	-1.05%
2020-03-03	0.950	0.950	0.970	0.940	0.970	520,000	496,320	0.9545	0.689	0.689	0.704	0.682	0.704	716,491	0.6927	-4.04%
2020-03-02	0.990	0.980	0.990	0.980	0.990	12,000	11,800	0.9833	0.719	0.711	0.719	0.711	0.719	16,534	0.7137	1.02%
2020-02-28	0.980	0.970	0.980	0.980	0.990	102,000	100,400	0.9843	0.711	0.704	0.711	0.711	0.719	140,543	0.7144	-2.00%
2020-02-27	1.000	0.990	1.000	0.990	1.010	34,000	33,820	0.9947	0.726	0.719	0.726	0.719	0.733	46,848	0.7219	2.04%
2020-02-26	0.980	0.960	0.990	0.980	1.000	66,000	65,140	0.9870	0.711	0.697	0.719	0.711	0.726	90,939	0.7163	-2.97%
2020-02-25	1.010	0.980	1.010	0.980	1.010	100,000	98,540	0.9854	0.733	0.711	0.733	0.711	0.733	137,787	0.7152	2.02%
2020-02-24	0.990	0.980	1.000	0.980	1.000	114,000	113,700	0.9974	0.719	0.711	0.726	0.711	0.726	157,077	0.7238	-5.71%
2020-02-21	1.050	1.030	1.070	1.050	1.050	10,000	10,500	1.0500	0.762	0.748	0.777	0.762	0.762	13,779	0.7620	0.00%
2020-02-20	1.050	1.050	1.060	1.000	1.060	678,000	698,440	1.0301	0.762	0.762	0.769	0.726	0.769	934,194	0.7476	5.00%
2020-02-19	1.000	0.980	1.000	0.960	1.000	88,000	84,700	0.9625	0.726	0.711	0.726	0.697	0.726	121,252	0.6985	1.01%
2020-02-18	0.990	0.970	0.990	1.000	1.000	22,000	22,000	1.0000	0.719	0.704	0.719	0.726	0.726	30,313	0.7258	-1.00%
2020-02-17	1.000	0.970	1.000	0.970	1.000	100,000	99,140	0.9914	0.726	0.704	0.726	0.704	0.726	137,787	0.7195	0.00%
2020-02-14	1.000	0.990	1.000	0.990	1.000	92,000	91,640	0.9961	0.726	0.719	0.726	0.719	0.726	126,764	0.7229	1.01%
2020-02-13	0.990	0.980	1.000	0.950	1.050	1,911,000	1,910,400	0.9997	0.719	0.711	0.726	0.689	0.762	2,633,106	0.7255	4.21%
2020-02-12	0.950	0.940	0.950	0.940	0.950	282,000	267,820	0.9497	0.689	0.682	0.689	0.682	0.689	388,559	0.6893	0.00%
2020-02-11	0.950	0.950	0.960	0.940	0.960	1,098,000	1,042,080	0.9491	0.689	0.689	0.697	0.682	0.697	1,512,899	0.6888	0.00%
2020-02-10	0.950	0.940	0.950	0.940	0.960	116,000	109,600	0.9448	0.689	0.682	0.689	0.682	0.697	159,833	0.6857	0.00%
2020-02-07	0.950	0.950	0.960	0.950	0.970	952,000	910,200	0.9561	0.689	0.689	0.697	0.689	0.704	1,311,730	0.6939	-2.06%
2020-02-06	0.970	0.960	0.980	0.950	1.010	3,634,000	3,489,080	0.9601	0.704	0.697	0.711	0.689	0.733	5,007,172	0.6968	-3.96%
2020-02-05	1.010	0.990	1.020	1.000	1.020	184,000	184,320	1.0017	0.733	0.719	0.740	0.726	0.740	253,528	0.7270	-0.98%
2020-02-04	1.020	1.000	1.030	1.020	1.020	2,000	2,040	1.0200	0.740	0.726	0.748	0.740	0.740	2,756	0.7403	0.00%
2020-02-03	1.020	1.000	1.020	0.980	1.030	718,000	710,480	0.9895	0.740	0.726	0.740	0.711	0.748	989,309	0.7182	0.00%
2020-01-31	1.020	1.020	1.050	1.000	1.050	906,000	919,220	1.0146	0.740	0.740	0.762	0.726	0.762	1,248,348	0.7363	3.03%
2020-01-30	0.990	0.990	1.030	0.990	1.090	1,574,000	1,618,360	1.0282	0.719	0.719	0.748	0.719	0.791	2,168,764	0.7462	-8.33%
2020-01-29	1.080	1.080	1.100	1.080	1.140	646,000	723,680	1.1202	0.784	0.784	0.798	0.784	0.827	890,103	0.8130	-6.90%
2020-01-24	1.160	1.140	1.160	1.150	1.160	210,000	243,560	1.1598	0.842	0.827	0.842	0.835	0.842	289,352	0.8417	0.87%
2020-01-23	1.150	1.140	1.150	1.140	1.160	408,000	470,980	1.1544	0.835	0.827	0.835	0.827	0.842	562,170	0.8378	-0.86%
2020-01-22	1.160	1.140	1.160	1.160	1.180	988,000	1,163,360	1.1775	0.842	0.827	0.842	0.842	0.856	1,361,334	0.8546	-1.69%
2020-01-21	1.180	1.170	1.180	1.170	1.190	1,010,000	1,197,840	1.1860	0.856	0.849	0.856	0.849	0.864	1,391,647	0.8607	-0.84%
2020-01-20	1.190	1.170	1.190	1.170	1.190	159,000	189,120	1.1894	0.864	0.849	0.864	0.849	0.864	219,081	0.8632	1.71%
2020-01-17	1.170	1.170	1.180	1.100	1.180	1,002,000	1,166,540	1.1642	0.849	0.849	0.856	0.798	0.856	1,380,624	0.8449	-1.68%
2020-01-16	1.190	1.160	1.190	1.180	1.190	406,000	479,920	1.1821	0.864	0.842	0.864	0.856	0.864	559,414	0.8579	0.00%
2020-01-15	1.190	1.180	1.200	-	-	0	0	-	0.864	0.856	0.871	-	-	0	-	0.00%
2020-01-14	1.190	1.180	1.190	1.190	1.200	308,000	367,100	1.1919	0.864	0.856	0.864	0.864	0.871	424,383	0.8650	-0.83%
2020-01-13	1.200	1.180	1.200	1.200	1.210	330,000	396,020	1.2001	0.871	0.856	0.871	0.871	0.878	454,696	0.8710	0.00%
2020-01-10	1.200	1.180	1.200	1.180	1.200	422,000	501,120	1.1875	0.871	0.856	0.871	0.856	0.871	581,460	0.8618	2.56%
2020-01-09	1.170	1.170	1.190	1.160	1.200	288,000	341,800	1.1868	0.849	0.849	0.864	0.842	0.871	396,826	0.8613	-3.31%
2020-01-08	1.210	1.180	1.210	1.170	1.210	302,000	355,580	1.1774	0.878	0.856	0.878	0.849	0.878	416,116	0.8545	-0.82%
2020-01-07	1.220	1.210	1.220	1.200	1.220	94,000	113,240	1.2047	0.885	0.878	0.885	0.871	0.885	129,520	0.8743	0.83%
2020-01-06	1.210	1.190	1.210	1.180	1.220	302,000	360,440	1.1935	0.878	0.864	0.878	0.856	0.885	416,116	0.8662	-0.82%
2020-01-03	1.220	1.200	1.220	-	-	0	0	-	0.885	0.871	0.885	-	-	0	-	0.00%
2020-01-02	1.220	1.210	1.220	1.180	1.220	138,000	163,500	1.1848	0.885	0.878	0.885	0.856	0.885	190,146	0.8599	3.39%
2019-12-31	1.180	1.180	1.200	1.170	1.180	190,000	223,180	1.1746	0.856	0.856	0.871	0.849	0.856	261,795	0.8525	0.00%
2019-12-30	1.180	1.180	1.200	1.180	1.210	180,000	213,980	1.1888	0.856	0.856	0.871	0.856	0.878	248,016	0.8628	-0.84%
2019-12-27	1.190	1.180	1.190	1.190	1.200	902,000	1,082,180	1.1998	0.864	0.856	0.864	0.864	0.871	1,242,837	0.8707	-0.83%
2019-12-24	1.200	1.200	1.220	1.200	1.200	22,000	26,400	1.2000	0.871	0.871	0.885	0.871	0.871	30,313	0.8709	0.00%
2019-12-23	1.200	1.200	1.220	1.200	1.200	22,000	26,400	1.2000	0.871	0.871	0.885	0.871	0.871	30,313	0.8709	-1.64%
2019-12-20	1.220	1.220	1.230	1.220	1.230	41,000	49,950	1.2183	0.885	0.885	0.893	0.885	0.893	56,493	0.8842	4.27%
2019-12-19	1.170	1.160	1.210	1.170	1.220	80,000	96,260	1.2033	0.849	0.842	0.878	0.849	0.885	110,229	0.8733	-2.50%
2019-12-18	1.200	1.160	1.210	-	-	0	0	-	0.871	0.842	0.878	-	-	0	-	0.00%
2019-12-17	1.200	1.170	1.200	1.200	1.200	38,000	45,600	1.2000	0.871	0.849	0.871	0.871	0.871	52,359	0.8709	0.00%
2019-12-16	1.200	1.180	1.200	-	-	0	0	-	0.871	0.856	0.871	-	-	0	-	-0.83%
2019-12-13	1.210	1.210	1.220	1.180	1.210	992,000	1,180,980	1.1905	0.878	0.878	0.885	0.856	0.878	1,366,845	0.8640	2.54%
2019-12-12	1.180	1.180	1.190	1.180	1.190	102,000	120,580	1.1822	0.856	0.856	0.864	0.856	0.864	140,543	0.8580	-0.84%
2019-12-11	1.190	1.180	1.190	1.190	1.220	868,000	1,034,240	1.1915	0.864	0.856	0.864	0.864	0.885	1,195,989	0.8648	-0.83%
2019-12-10	1.200	1.180	1.210	1.200	1.230	238,000	286,980	1.2058	0.871	0.856	0.878	0.871	0.893	327,933	0.8751	0.00%
2019-12-09	1.200	1.200	1.250	1.200	1.250	22,000	26,900	1.2227	0.871	0.871	0.907	0.871	0.907	30,313	0.8874	-3.23%
2019-12-06	1.240	1.200	1.240	1.240	1.250	502,000	622,500	1.2400	0.900	0.871	0.900	0.900	0.907	691,690	0.9000	-0.80%
2019-12-05	1.250	1.230	1.250	1.250	1.260	2,400,000	3,004,000	1.2517	0.907	0.893	0.907	0.907	0.914	3,306,883	0.9084	1.63%
2019-12-04	1.230	1.210	1.230	1.200	1.230	110,000	133,940	1.2176	0.893	0.878	0.893	0.871	0.893	151,565	0.8837	0.82%
2019-12-03	1.220	1.200	1.230	1.170	1.230	48,000	57,960	1.2075	0.885	0.871	0.893	0.849	0.893	66,138	0.8764	-0.81%
2019-12-02	1.230	1.230	1.240	1.180	1.230	110,000	133,620	1.2147	0.893	0.893	0.900	0.856	0.893	151,565	0.8816	4.24%
2019-11-29	1.180	1.180	1.200	1.180	1.180	136,000	160,480	1.1800	0.856	0.856	0.871	0.856	0.856	187,390	0.8564	0.00%
2019-11-28	1.180	1.170	1.180	1.170	1.180	446,000	522,080	1.1706	0.856	0.849	0.856	0.849	0.856	614,529	0.8496	0.00%
2019-11-27	1.180	1.160	1.180	1.100	1.180	702,000	802,140	1.1426	0.856	0.842	0.856	0.798	0.856	967,263	0.8293	7.27%
2019-11-26	1.100	1.100	1.110	1.100	1.130	332,000	370,400	1.1157	0.798	0.798	0.806	0.798	0.820	457,452	0.8097	-0.90%
2019-11-25	1.110	1.100	1.110	1.100	1.110	53,000	58,680	1.1072	0.806	0.798	0.806	0.798	0.806	73,027	0.8035	0.91%
2019-11-22	1.100	1.100	1.120	1.100	1.100	54,000	59,400	1.1000	0.798	0.798	0.813	0.798	0.798	74,405	0.7983	0.00%
2019-11-21	1.100	1.090	1.120	1.090	1.110	350,000	383,560	1.0959	0.798	0.791	0.813	0.791	0.806	482,254	0.7953	0.00%
2019-11-20	1.100	1.090	1.100	1.070	1.100	86,000	92,940	1.0807	0.798	0.791	0.798	0.777	0.798	118,497	0.7843	0.92%
2019-11-19	1.090	1.080	1.100	-	-	0	0	-	0.791	0.784	0.798	-	-	0	-	0.00%
2019-11-18	1.090	1.080	1.090	1.100	1.100	8,000	8,800	1.1000	0.791	0.784	0.791	0.798	0.798	11,023	0.7983	-0.91%
2019-11-15	1.100	1.070	1.100	1.050	1.100	496,000	529,440	1.0674	0.798	0.777	0.798	0.762	0.798	683,422	0.7747	3.77%
2019-11-14	1.060	1.060	1.080	1.060	1.060	36,000	38,160	1.0600	0.769	0.769	0.784	0.769	0.769	49,603	0.7693	0.00%
2019-11-13	1.060	1.060	1.080	1.060	1.060	20,000	21,200	1.0600	0.769	0.769	0.784	0.769	0.769	27,557	0.7693	0.00%
2019-11-12	1.060	1.060	1.070	1.050	1.070	104,000	109,960	1.0573	0.769	0.769	0.777	0.762	0.777	143,298	0.7674	0.95%
2019-11-11	1.050	1.050	1.060	1.050	1.080	286,000	302,780	1.0587	0.762	0.762	0.769	0.762	0.784	394,070	0.7683	-2.78%
2019-11-08	1.080	1.050	1.080	1.070	1.090	218,000	235,420	1.0799	0.784	0.762	0.784	0.777	0.791	300,375	0.7838	-0.92%
2019-11-07	1.090	1.050	1.090	1.050	1.090	416,000	447,680	1.0762	0.791	0.762	0.791	0.762	0.791	573,193	0.7810	2.83%
2019-11-06	1.060	1.050	1.070	1.050	1.060	28,000	29,540	1.0550	0.769	0.762	0.777	0.762	0.769	38,580	0.7657	-0.93%
2019-11-05	1.070	1.060	1.090	1.050	1.070	584,000	613,640	1.0508	0.777	0.769	0.791	0.762	0.777	804,675	0.7626	0.00%
2019-11-04	1.070	1.050	1.080	1.050	1.080	686,000	721,640	1.0520	0.777	0.762	0.784	0.762	0.784	945,217	0.7635	1.90%
2019-11-01	1.050	1.050	1.080	1.020	1.090	722,000	759,820	1.0524	0.762	0.762	0.784	0.740	0.791	994,821	0.7638	-2.78%
2019-10-31	1.080	1.080	1.090	1.070	1.080	6,000	6,460	1.0767	0.784	0.784	0.791	0.777	0.784	8,267	0.7814	-0.92%
2019-10-30	1.090	1.080	1.090	1.090	1.100	57,000	62,510	1.0967	0.791	0.784	0.791	0.791	0.798	78,538	0.7959	-1.80%
2019-10-29	1.110	1.100	1.110	1.110	1.110	72,000	79,920	1.1100	0.806	0.798	0.806	0.806	0.806	99,206	0.8056	0.00%
2019-10-28	1.110	1.100	1.110	1.100	1.120	404,000	448,200	1.1094	0.806	0.798	0.806	0.798	0.813	556,659	0.8052	0.91%
2019-10-25	1.100	1.070	1.100	1.100	1.100	14,000	15,400	1.1000	0.798	0.777	0.798	0.798	0.798	19,290	0.7983	0.00%
2019-10-24	1.100	1.050	1.100	1.050	1.100	224,000	237,340	1.0596	0.798	0.762	0.798	0.762	0.798	308,642	0.7690	1.85%
2019-10-23	1.080	1.050	1.080	1.040	1.080	360,000	377,510	1.0486	0.784	0.762	0.784	0.755	0.784	496,032	0.7611	0.00%
2019-10-22	1.080	1.040	1.080	1.040	1.080	584,000	611,400	1.0469	0.784	0.755	0.784	0.755	0.784	804,675	0.7598	2.86%
2019-10-21	1.050	1.050	1.060	1.050	1.090	676,000	719,420	1.0642	0.762	0.762	0.769	0.762	0.791	931,439	0.7724	-3.67%
2019-10-18	1.090	1.060	1.090	1.060	1.100	506,000	540,580	1.0683	0.791	0.769	0.791	0.769	0.798	697,201	0.7754	-2.68%
2019-10-17	1.120	1.100	1.120	1.100	1.120	48,000	52,960	1.1033	0.813	0.798	0.813	0.798	0.813	66,138	0.8008	-0.88%
2019-10-16	1.130	1.120	1.130	-	-	0	0	-	0.820	0.813	0.820	-	-	0	-	-0.88%
2019-10-15	1.140	1.120	1.140	1.100	1.140	116,000	129,040	1.1124	0.827	0.813	0.827	0.798	0.827	159,833	0.8073	3.64%
2019-10-14	1.100	1.090	1.100	1.100	1.100	86,000	94,600	1.1000	0.798	0.791	0.798	0.798	0.798	118,497	0.7983	1.85%
2019-10-11	1.080	1.050	1.100	-	-	0	0	-	0.784	0.762	0.798	-	-	0	-	0.00%
2019-10-10	1.080	1.080	1.100	1.080	1.090	180,000	195,180	1.0843	0.784	0.784	0.798	0.784	0.791	248,016	0.7870	-0.92%
2019-10-09	1.090	1.000	1.090	1.070	1.090	102,000	109,580	1.0743	0.791	0.726	0.791	0.777	0.791	140,543	0.7797	1.87%
2019-10-08	1.070	1.070	1.090	1.060	1.100	298,000	320,600	1.0758	0.777	0.777	0.791	0.769	0.798	410,605	0.7808	-2.73%
2019-10-04	1.100	1.090	1.100	1.060	1.110	700,000	756,180	1.0803	0.798	0.791	0.798	0.769	0.806	964,508	0.7840	-0.90%
2019-10-03	1.110	1.090	1.110	1.060	1.110	333,000	362,870	1.0897	0.806	0.791	0.806	0.769	0.806	458,830	0.7909	0.91%
2019-10-02	1.100	1.100	1.110	1.040	1.110	1,540,000	1,653,740	1.0739	0.798	0.798	0.806	0.755	0.806	2,121,917	0.7794	-4.35%
2019-09-30	1.150	1.130	1.150	1.150	1.150	46,000	52,900	1.1500	0.835	0.820	0.835	0.835	0.835	63,382	0.8346	-0.86%
2019-09-27	1.160	1.120	1.160	-	-	0	0	-	0.842	0.813	0.842	-	-	0	-	-0.85%
2019-09-26	1.170	1.120	1.170	1.170	1.170	14,000	16,380	1.1700	0.849	0.813	0.849	0.849	0.849	19,290	0.8491	-0.85%
2019-09-25	1.180	1.130	1.180	1.130	1.180	16,000	18,280	1.1425	0.856	0.820	0.856	0.820	0.856	22,046	0.8292	1.72%
2019-09-24	1.160	1.140	1.180	1.150	1.160	227,000	261,190	1.1506	0.842	0.827	0.856	0.835	0.842	312,776	0.8351	0.00%
2019-09-23	1.160	1.140	1.160	-	-	0	0	-	0.842	0.827	0.842	-	-	0	-	0.00%
2019-09-20	1.160	1.150	1.160	1.150	1.160	84,000	96,620	1.1502	0.842	0.835	0.842	0.835	0.842	115,741	0.8348	0.00%
2019-09-19	1.160	1.150	1.180	-	-	0	0	-	0.842	0.835	0.856	-	-	0	-	0.00%
2019-09-18	1.160	1.140	1.170	-	-	0	0	-	0.842	0.827	0.849	-	-	0	-	0.00%
2019-09-17	1.160	1.150	1.160	1.160	1.180	32,000	37,660	1.1769	0.842	0.835	0.842	0.842	0.856	44,092	0.8541	-0.85%
2019-09-16	1.170	1.160	1.170	-	-	0	0	-	0.849	0.842	0.849	-	-	0	-	-0.85%
2019-09-13	1.180	1.160	1.180	1.180	1.180	294,000	346,920	1.1800	0.856	0.842	0.856	0.856	0.856	405,093	0.8564	0.00%
2019-09-12	1.180	1.170	1.180	1.150	1.180	28,000	32,760	1.1700	0.856	0.849	0.856	0.835	0.856	38,580	0.8491	2.61%
2019-09-11	1.150	1.150	1.160	1.140	1.150	90,000	102,700	1.1411	0.835	0.835	0.842	0.827	0.835	124,008	0.8282	1.77%
2019-09-10	1.130	1.110	1.130	1.120	1.150	86,000	97,380	1.1323	0.820	0.806	0.820	0.813	0.835	118,497	0.8218	-0.53%
2019-09-09	1.170	1.170	1.180	1.150	1.180	870,000	1,019,080	1.1714	0.824	0.824	0.832	0.810	0.832	1,234,623	0.8254	-1.68%
2019-09-06	1.190	1.170	1.190	1.170	1.190	238,000	280,760	1.1797	0.839	0.824	0.839	0.824	0.839	337,747	0.8313	1.71%
2019-09-05	1.170	1.170	1.180	1.170	1.200	458,000	539,740	1.1785	0.824	0.824	0.832	0.824	0.846	649,951	0.8304	0.00%
2019-09-04	1.170	1.170	1.180	1.170	1.180	19,000	22,280	1.1726	0.824	0.824	0.832	0.824	0.832	26,963	0.8263	0.86%
2019-09-03	1.160	1.160	1.170	1.130	1.170	1,082,000	1,254,720	1.1596	0.817	0.817	0.824	0.796	0.824	1,535,474	0.8172	0.87%
2019-09-02	1.150	1.150	1.170	1.150	1.170	167,000	192,250	1.1512	0.810	0.810	0.824	0.810	0.824	236,991	0.8112	0.00%
2019-08-30	1.150	1.150	1.160	1.140	1.160	310,000	356,420	1.1497	0.810	0.810	0.817	0.803	0.817	439,923	0.8102	0.88%
2019-08-29	1.140	1.140	1.150	1.140	1.160	130,000	149,280	1.1483	0.803	0.803	0.810	0.803	0.817	184,484	0.8092	-0.87%
2019-08-28	1.150	1.150	1.160	1.120	1.150	524,000	600,360	1.1457	0.810	0.810	0.817	0.789	0.810	743,612	0.8074	2.68%
2019-08-27	1.120	1.120	1.130	1.100	1.140	561,000	627,100	1.1178	0.789	0.789	0.796	0.775	0.803	796,119	0.7877	-0.88%
2019-08-26	1.130	1.130	1.140	1.130	1.150	40,000	45,540	1.1385	0.796	0.796	0.803	0.796	0.810	56,764	0.8023	-1.74%
2019-08-23	1.150	1.150	1.160	1.150	1.180	472,000	546,200	1.1572	0.810	0.810	0.817	0.810	0.832	669,818	0.8154	0.00%
2019-08-22	1.150	1.150	1.180	1.150	1.190	330,000	381,540	1.1562	0.810	0.810	0.832	0.810	0.839	468,305	0.8147	0.00%
2019-08-21	1.150	1.150	1.180	1.150	1.190	596,000	692,000	1.1611	0.810	0.810	0.832	0.810	0.839	845,788	0.8182	-1.71%
2019-08-20	1.170	1.170	1.210	1.160	1.210	68,000	80,380	1.1821	0.824	0.824	0.853	0.817	0.853	96,499	0.8330	0.00%
2019-08-19	1.170	1.170	1.200	1.150	1.210	92,000	108,740	1.1820	0.824	0.824	0.846	0.810	0.853	130,558	0.8329	1.74%
2019-08-16	1.150	1.150	1.170	-	-	0	0	-	0.810	0.810	0.824	-	-	0	-	0.00%
2019-08-15	1.150	1.140	1.170	1.110	1.170	286,000	328,820	1.1497	0.810	0.803	0.824	0.782	0.824	405,865	0.8102	-2.54%
2019-08-14	1.180	1.160	1.180	1.160	1.180	104,000	121,160	1.1650	0.832	0.817	0.832	0.817	0.832	147,587	0.8209	2.61%
2019-08-13	1.150	1.150	1.170	1.150	1.180	44,000	51,580	1.1723	0.810	0.810	0.824	0.810	0.832	62,441	0.8261	-3.36%
2019-08-12	1.190	1.190	1.200	1.190	1.200	98,000	116,640	1.1902	0.839	0.839	0.846	0.839	0.846	139,072	0.8387	0.85%
2019-08-09	1.180	1.180	1.200	1.180	1.200	172,000	204,120	1.1867	0.832	0.832	0.846	0.832	0.846	244,086	0.8363	1.72%
2019-08-08	1.160	1.160	1.180	1.150	1.240	114,000	133,000	1.1667	0.817	0.817	0.832	0.810	0.874	161,778	0.8221	1.75%
2019-08-07	1.140	1.140	1.150	1.120	1.140	350,000	394,360	1.1267	0.803	0.803	0.810	0.789	0.803	496,687	0.7940	0.00%
2019-08-06	1.140	1.130	1.140	1.110	1.150	244,000	274,140	1.1235	0.803	0.796	0.803	0.782	0.810	346,262	0.7917	0.88%
2019-08-05	1.130	1.130	1.150	1.130	1.190	644,000	743,920	1.1552	0.796	0.796	0.810	0.796	0.839	913,905	0.8140	-5.83%
2019-08-02	1.200	1.180	1.200	1.180	1.210	430,000	514,560	1.1967	0.846	0.832	0.846	0.832	0.853	610,216	0.8432	-2.44%
2019-08-01	1.230	1.210	1.230	1.210	1.230	106,000	129,340	1.2202	0.867	0.853	0.867	0.853	0.867	150,425	0.8598	0.00%
2019-07-31	1.230	1.200	1.230	1.220	1.230	114,000	140,040	1.2284	0.867	0.846	0.867	0.860	0.867	161,778	0.8656	-1.60%
2019-07-30	1.250	1.230	1.250	-	-	0	0	-	0.881	0.867	0.881	-	-	0	-	0.00%
2019-07-29	1.250	1.230	1.260	1.240	1.250	420,000	522,300	1.2436	0.881	0.867	0.888	0.874	0.881	596,025	0.8763	0.00%
2019-07-26	1.250	1.250	1.260	1.250	1.250	28,000	35,000	1.2500	0.881	0.881	0.888	0.881	0.881	39,735	0.8808	0.00%
2019-07-25	1.250	1.250	1.270	1.250	1.250	20,000	25,000	1.2500	0.881	0.881	0.895	0.881	0.881	28,382	0.8808	-0.79%
2019-07-24	1.260	1.250	1.260	1.260	1.270	102,000	128,540	1.2602	0.888	0.881	0.888	0.888	0.895	144,749	0.8880	-0.79%
2019-07-23	1.270	1.250	1.270	1.270	1.280	202,000	256,560	1.2701	0.895	0.881	0.895	0.895	0.902	286,660	0.8950	0.00%
2019-07-22	1.270	1.250	1.270	1.260	1.270	74,000	93,940	1.2695	0.895	0.881	0.895	0.888	0.895	105,014	0.8945	-1.55%
2019-07-19	1.290	1.270	1.290	1.280	1.290	124,000	158,920	1.2816	0.909	0.895	0.909	0.902	0.909	175,969	0.9031	1.57%
2019-07-18	1.270	1.260	1.280	1.270	1.290	122,000	155,260	1.2726	0.895	0.888	0.902	0.895	0.909	173,131	0.8968	-2.31%
2019-07-17	1.300	1.260	1.300	1.300	1.300	2,000	2,600	1.3000	0.916	0.888	0.916	0.916	0.916	2,838	0.9161	0.00%
2019-07-16	1.300	1.290	1.300	1.290	1.300	156,000	202,640	1.2990	0.916	0.909	0.916	0.909	0.916	221,381	0.9153	0.78%
2019-07-15	1.290	1.280	1.300	1.280	1.290	154,000	198,640	1.2899	0.909	0.902	0.916	0.902	0.909	218,542	0.9089	0.78%
2019-07-12	1.280	1.280	1.290	1.280	1.280	4,000	5,120	1.2800	0.902	0.902	0.909	0.902	0.902	5,676	0.9020	0.00%
2019-07-11	1.280	1.280	1.300	1.280	1.300	64,000	82,020	1.2816	0.902	0.902	0.916	0.902	0.916	90,823	0.9031	0.00%
2019-07-10	1.280	1.250	1.290	1.250	1.280	105,000	131,630	1.2536	0.902	0.881	0.909	0.881	0.902	149,006	0.8834	0.00%
2019-07-09	1.280	1.280	1.290	1.280	1.280	146,000	186,880	1.2800	0.902	0.902	0.909	0.902	0.902	207,190	0.9020	-0.78%
2019-07-08	1.290	1.260	1.290	1.280	1.300	254,000	328,200	1.2921	0.909	0.888	0.909	0.902	0.916	360,453	0.9105	-0.77%
2019-07-05	1.300	1.280	1.300	1.270	1.310	24,000	30,900	1.2875	0.916	0.902	0.916	0.895	0.923	34,059	0.9073	0.00%
2019-07-04	1.300	1.300	1.340	1.270	1.300	240,000	310,740	1.2948	0.916	0.916	0.944	0.895	0.916	340,586	0.9124	2.36%
2019-07-03	1.270	1.250	1.270	1.270	1.270	112,000	142,240	1.2700	0.895	0.881	0.895	0.895	0.895	158,940	0.8949	0.00%
2019-07-02	1.270	1.270	1.290	1.270	1.280	54,000	68,700	1.2722	0.895	0.895	0.909	0.895	0.902	76,632	0.8965	0.79%
2019-06-28	1.260	1.260	1.270	1.230	1.310	221,000	276,780	1.2524	0.888	0.888	0.895	0.867	0.923	313,623	0.8825	1.61%
2019-06-27	1.240	1.230	1.260	1.230	1.260	76,000	94,620	1.2450	0.874	0.867	0.888	0.867	0.888	107,852	0.8773	-2.36%
2019-06-26	1.270	1.220	1.270	1.210	1.320	1,106,000	1,377,800	1.2458	0.895	0.860	0.895	0.853	0.930	1,569,532	0.8778	-0.78%
2019-06-25	1.280	1.280	1.320	1.270	1.280	38,000	48,720	1.2821	0.902	0.902	0.930	0.895	0.902	53,926	0.9035	1.59%
2019-06-24	1.260	1.250	1.300	1.260	1.300	169,000	214,680	1.2703	0.888	0.881	0.916	0.888	0.916	239,829	0.8951	2.44%
2019-06-21	1.230	1.230	1.300	1.200	1.310	714,000	893,260	1.2511	0.867	0.867	0.916	0.846	0.923	1,013,242	0.8816	-4.65%
2019-06-20	1.290	1.290	1.300	1.290	1.310	167,000	216,530	1.2966	0.909	0.909	0.916	0.909	0.923	236,991	0.9137	0.00%
2019-06-19	1.290	1.290	1.300	1.240	1.290	252,000	320,860	1.2733	0.909	0.909	0.916	0.874	0.909	357,615	0.8972	2.38%
2019-06-18	1.260	1.250	1.260	1.240	1.350	220,010	280,353	1.2743	0.888	0.881	0.888	0.874	0.951	312,218	0.8979	2.61%
2019-06-17	1.320	1.300	1.320	1.290	1.320	182,000	237,500	1.3049	0.865	0.852	0.865	0.846	0.865	277,627	0.8555	3.94%
2019-06-14	1.270	1.250	1.270	1.270	1.340	386,000	504,360	1.3066	0.833	0.819	0.833	0.833	0.878	588,814	0.8566	-3.05%
2019-06-13	1.310	1.300	1.330	1.300	1.340	292,000	385,260	1.3194	0.859	0.852	0.872	0.852	0.878	445,424	0.8649	-2.24%
2019-06-12	1.340	1.300	1.340	1.310	1.340	134,000	176,240	1.3152	0.878	0.852	0.878	0.859	0.878	204,407	0.8622	3.08%
2019-06-11	1.300	1.290	1.310	1.280	1.300	62,000	80,200	1.2935	0.852	0.846	0.859	0.839	0.852	94,576	0.8480	1.56%
2019-06-10	1.280	1.280	1.310	1.280	1.300	338,000	433,840	1.2836	0.839	0.839	0.859	0.839	0.852	515,593	0.8414	0.00%
2019-06-06	1.280	1.280	1.290	1.280	1.300	55,000	70,760	1.2865	0.839	0.839	0.846	0.839	0.852	83,898	0.8434	0.79%
2019-06-05	1.270	1.270	1.280	1.270	1.310	244,000	316,260	1.2961	0.833	0.833	0.839	0.833	0.859	372,204	0.8497	-1.55%
2019-06-04	1.290	1.290	1.300	1.290	1.300	646,000	836,840	1.2954	0.846	0.846	0.852	0.846	0.852	985,424	0.8492	0.00%
2019-06-03	1.290	1.290	1.300	1.290	1.310	170,000	221,220	1.3013	0.846	0.846	0.852	0.846	0.859	259,322	0.8531	-0.77%
2019-05-31	1.300	1.290	1.300	-	-	0	0	-	0.852	0.846	0.852	-	-	0	-	0.00%
2019-05-30	1.300	1.290	1.300	1.290	1.310	14,000	18,140	1.2957	0.852	0.846	0.852	0.846	0.859	21,356	0.8494	0.78%
2019-05-29	1.290	1.290	1.300	1.280	1.300	122,000	158,260	1.2972	0.846	0.846	0.852	0.839	0.852	186,102	0.8504	0.00%
2019-05-28	1.290	1.290	1.300	1.280	1.310	276,000	358,100	1.2975	0.846	0.846	0.852	0.839	0.859	421,017	0.8506	0.00%
2019-05-27	1.290	1.270	1.300	1.290	1.290	44,000	56,760	1.2900	0.846	0.833	0.852	0.846	0.846	67,119	0.8457	2.38%
2019-05-24	1.260	1.260	1.270	1.260	1.350	538,000	685,820	1.2748	0.826	0.826	0.833	0.826	0.885	820,678	0.8357	-1.56%
2019-05-23	1.280	1.270	1.280	1.280	1.300	240,000	308,540	1.2856	0.839	0.833	0.839	0.839	0.852	366,102	0.8428	-2.29%
2019-05-22	1.310	1.290	1.320	1.310	1.340	62,000	82,620	1.3326	0.859	0.846	0.865	0.859	0.878	94,576	0.8736	-1.50%
2019-05-21	1.330	1.310	1.340	1.310	1.340	24,000	31,720	1.3217	0.872	0.859	0.878	0.859	0.878	36,610	0.8664	3.91%
2019-05-20	1.280	1.280	1.300	1.250	1.340	442,000	575,940	1.3030	0.839	0.839	0.852	0.819	0.878	674,238	0.8542	-4.48%
2019-05-17	1.340	1.340	1.360	1.330	1.360	54,000	72,460	1.3419	0.878	0.878	0.892	0.872	0.892	82,373	0.8797	-1.47%
2019-05-16	1.360	1.340	1.360	1.350	1.370	42,000	57,060	1.3586	0.892	0.878	0.892	0.885	0.898	64,068	0.8906	-0.73%
2019-05-15	1.370	1.350	1.370	1.330	1.370	84,000	113,640	1.3529	0.898	0.885	0.898	0.872	0.898	128,136	0.8869	3.01%
2019-05-14	1.330	1.310	1.330	1.330	1.380	210,000	283,780	1.3513	0.872	0.859	0.872	0.872	0.905	320,339	0.8859	-3.62%
2019-05-10	1.380	1.370	1.380	1.360	1.380	174,000	239,260	1.3751	0.905	0.898	0.905	0.892	0.905	265,424	0.9014	1.47%
2019-05-09	1.360	1.360	1.380	1.360	1.390	262,000	359,340	1.3715	0.892	0.892	0.905	0.892	0.911	399,661	0.8991	-2.86%
2019-05-08	1.400	1.380	1.400	1.380	1.400	28,000	38,720	1.3829	0.918	0.905	0.918	0.905	0.918	42,712	0.9065	0.72%
2019-05-07	1.390	1.390	1.400	1.370	1.390	42,000	57,980	1.3805	0.911	0.911	0.918	0.898	0.911	64,068	0.9050	1.46%
2019-05-06	1.370	1.370	1.390	1.370	1.410	348,000	481,520	1.3837	0.898	0.898	0.911	0.898	0.924	530,848	0.9071	-4.20%
2019-05-03	1.430	1.420	1.430	1.390	1.440	156,000	220,520	1.4136	0.937	0.931	0.937	0.911	0.944	237,966	0.9267	1.42%
2019-05-02	1.410	1.370	1.420	1.390	1.410	50,000	70,100	1.4020	0.924	0.898	0.931	0.911	0.924	76,271	0.9191	2.17%
2019-04-30	1.380	1.370	1.390	1.380	1.390	50,000	69,380	1.3876	0.905	0.898	0.911	0.905	0.911	76,271	0.9096	1.47%
2019-04-29	1.360	1.360	1.390	1.360	1.410	148,000	204,380	1.3809	0.892	0.892	0.911	0.892	0.924	225,763	0.9053	-0.73%
2019-04-26	1.370	1.350	1.370	1.360	1.380	156,004	212,585	1.3627	0.898	0.885	0.898	0.892	0.905	237,972	0.8933	-0.72%
2019-04-25	1.380	1.380	1.430	1.360	1.400	256,000	353,560	1.3811	0.905	0.905	0.937	0.892	0.918	390,509	0.9054	-0.72%
2019-04-24	1.390	1.390	1.400	1.390	1.410	208,000	290,280	1.3956	0.911	0.911	0.918	0.911	0.924	317,288	0.9149	-2.11%
2019-04-23	1.420	1.420	1.430	1.410	1.440	78,000	111,100	1.4244	0.931	0.931	0.937	0.924	0.944	118,983	0.9337	0.71%
2019-04-18	1.410	1.400	1.410	1.410	1.420	90,000	127,100	1.4122	0.924	0.918	0.924	0.924	0.931	137,288	0.9258	-0.70%
2019-04-17	1.420	1.410	1.420	1.400	1.420	300,000	424,700	1.4157	0.931	0.924	0.931	0.918	0.931	457,627	0.9280	2.16%
2019-04-16	1.390	1.380	1.390	1.360	1.400	248,000	340,360	1.3724	0.911	0.905	0.911	0.892	0.918	378,305	0.8997	-1.42%
2019-04-15	1.410	1.390	1.410	1.400	1.440	1,556,000	2,197,380	1.4122	0.924	0.911	0.924	0.918	0.944	2,373,560	0.9258	2.17%
2019-04-12	1.380	1.370	1.380	1.360	1.380	66,000	90,200	1.3667	0.905	0.898	0.905	0.892	0.905	100,678	0.8959	0.73%
2019-04-11	1.370	1.350	1.370	1.360	1.370	114,000	155,080	1.3604	0.898	0.885	0.898	0.892	0.898	173,898	0.8918	0.74%
2019-04-10	1.360	1.350	1.370	1.330	1.380	296,000	400,460	1.3529	0.892	0.885	0.898	0.872	0.905	451,526	0.8869	1.49%
2019-04-09	1.340	1.330	1.340	1.330	1.380	1,140,000	1,528,120	1.3405	0.878	0.872	0.878	0.872	0.905	1,738,984	0.8787	0.00%
2019-04-08	1.340	1.330	1.340	1.330	1.380	1,137,000	1,537,530	1.3523	0.878	0.872	0.878	0.872	0.905	1,734,408	0.8865	2.29%
2019-04-04	1.310	1.300	1.310	1.300	1.340	681,000	899,770	1.3212	0.859	0.852	0.859	0.852	0.878	1,038,814	0.8662	0.77%
2019-04-03	1.300	1.290	1.300	1.280	1.320	482,000	627,460	1.3018	0.852	0.846	0.852	0.839	0.865	735,255	0.8534	0.00%
2019-04-02	1.300	1.280	1.300	1.280	1.320	878,000	1,139,600	1.2979	0.852	0.839	0.852	0.839	0.865	1,339,323	0.8509	0.00%
2019-04-01	1.300	1.280	1.310	1.280	1.310	1,286,000	1,665,100	1.2948	0.852	0.839	0.859	0.839	0.859	1,961,696	0.8488	1.56%
2019-03-29	1.280	1.270	1.280	1.260	1.280	282,000	357,960	1.2694	0.839	0.833	0.839	0.826	0.839	430,170	0.8321	1.59%
2019-03-28	1.260	1.250	1.260	1.230	1.260	556,000	693,500	1.2473	0.826	0.819	0.826	0.806	0.826	848,136	0.8177	0.00%
2019-03-27	1.260	1.250	1.260	1.250	1.280	880,000	1,104,080	1.2546	0.826	0.819	0.826	0.819	0.839	1,342,373	0.8225	-0.79%
2019-03-26	1.270	1.270	1.290	1.230	1.290	2,015,000	2,554,070	1.2675	0.833	0.833	0.846	0.806	0.846	3,073,730	0.8309	4.10%
2019-03-25	1.220	1.200	1.220	1.190	1.230	506,000	606,980	1.1996	0.800	0.787	0.800	0.780	0.806	771,865	0.7864	0.00%
2019-03-22	1.220	1.210	1.220	1.200	1.220	333,000	402,230	1.2079	0.800	0.793	0.800	0.787	0.800	507,966	0.7918	1.67%
2019-03-21	1.200	1.200	1.220	1.200	1.230	150,000	180,140	1.2009	0.787	0.787	0.800	0.787	0.806	228,814	0.7873	-0.83%
2019-03-20	1.210	1.200	1.220	1.200	1.230	372,000	449,820	1.2092	0.793	0.787	0.800	0.787	0.806	567,458	0.7927	-1.63%
2019-03-19	1.230	1.200	1.230	1.200	1.230	94,000	114,380	1.2168	0.806	0.787	0.806	0.787	0.806	143,390	0.7977	0.00%
2019-03-18	1.230	1.210	1.230	1.210	1.230	90,000	110,460	1.2273	0.806	0.793	0.806	0.793	0.806	137,288	0.8046	0.00%
2019-03-15	1.230	1.210	1.240	1.200	1.240	520,000	639,020	1.2289	0.806	0.793	0.813	0.787	0.813	793,221	0.8056	1.65%
2019-03-14	1.210	1.200	1.220	1.210	1.230	124,000	151,360	1.2206	0.793	0.787	0.800	0.793	0.806	189,153	0.8002	-0.82%
2019-03-13	1.220	1.210	1.220	1.200	1.220	886,000	1,065,640	1.2028	0.800	0.793	0.800	0.787	0.800	1,351,526	0.7885	1.67%
2019-03-12	1.200	1.170	1.200	1.180	1.200	639,000	759,350	1.1883	0.787	0.767	0.787	0.774	0.787	974,746	0.7790	0.00%
2019-03-11	1.200	1.180	1.200	1.190	1.200	318,000	380,560	1.1967	0.787	0.774	0.787	0.780	0.787	485,085	0.7845	1.69%
2019-03-08	1.180	1.170	1.190	1.180	1.200	1,044,000	1,241,380	1.1891	0.774	0.767	0.780	0.774	0.787	1,592,543	0.7795	-0.84%
2019-03-07	1.190	1.180	1.190	-	-	0	0	-	0.780	0.774	0.780	-	-	0	-	-0.83%
2019-03-06	1.200	1.190	1.200	1.180	1.200	294,000	350,360	1.1917	0.787	0.780	0.787	0.774	0.787	448,475	0.7812	0.84%
2019-03-05	1.190	1.180	1.200	1.180	1.200	210,000	250,980	1.1951	0.780	0.774	0.787	0.774	0.787	320,339	0.7835	-0.83%
2019-03-04	1.200	1.190	1.200	1.160	1.200	1,011,000	1,188,390	1.1755	0.787	0.780	0.787	0.760	0.787	1,542,204	0.7706	3.45%
2019-03-01	1.160	1.150	1.160	1.120	1.160	730,000	831,140	1.1385	0.760	0.754	0.760	0.734	0.760	1,113,560	0.7464	1.75%
2019-02-28	1.140	1.130	1.140	1.120	1.140	654,000	737,680	1.1280	0.747	0.741	0.747	0.734	0.747	997,628	0.7394	1.79%
2019-02-27	1.120	1.120	1.130	1.110	1.170	1,386,000	1,564,020	1.1284	0.734	0.734	0.741	0.728	0.767	2,114,238	0.7398	-2.61%
2019-02-26	1.150	1.130	1.150	1.120	1.190	1,944,000	2,237,300	1.1509	0.754	0.741	0.754	0.734	0.780	2,965,425	0.7545	0.88%
2019-02-25	1.140	1.130	1.140	1.130	1.230	3,300,000	3,848,200	1.1661	0.747	0.741	0.747	0.741	0.806	5,033,901	0.7645	-6.56%
2019-02-22	1.220	1.210	1.230	1.180	1.260	3,019,000	3,661,420	1.2128	0.800	0.793	0.806	0.774	0.826	4,605,256	0.7951	-3.17%
2019-02-21	1.260	1.250	1.260	1.250	1.310	1,198,000	1,511,800	1.2619	0.826	0.819	0.826	0.819	0.859	1,827,458	0.8273	-1.56%
2019-02-20	1.280	1.270	1.290	1.260	1.350	1,802,000	2,338,440	1.2977	0.839	0.833	0.846	0.826	0.885	2,748,815	0.8507	0.79%
2019-02-19	1.270	1.270	1.280	1.230	1.310	706,000	892,400	1.2640	0.833	0.833	0.839	0.806	0.859	1,076,950	0.8286	-0.78%
2019-02-18	1.280	1.260	1.280	1.260	1.330	604,000	777,740	1.2876	0.839	0.826	0.839	0.826	0.872	921,356	0.8441	0.79%
2019-02-15	1.270	1.260	1.280	1.250	1.340	802,000	1,011,300	1.2610	0.833	0.826	0.839	0.819	0.878	1,223,390	0.8266	0.00%
2019-02-14	1.270	1.270	1.300	1.250	1.330	168,000	216,520	1.2888	0.833	0.833	0.852	0.819	0.872	256,271	0.8449	-4.51%
2019-02-13	1.330	1.280	1.330	1.260	1.370	1,226,000	1,587,240	1.2946	0.872	0.839	0.872	0.826	0.898	1,870,170	0.8487	-1.48%
2019-02-12	1.350	1.310	1.350	1.260	1.350	1,325,000	1,725,770	1.3025	0.885	0.859	0.885	0.826	0.885	2,021,187	0.8538	5.47%
2019-02-11	1.280	1.260	1.280	1.270	1.280	168,000	214,700	1.2780	0.839	0.826	0.839	0.833	0.839	256,271	0.8378	0.00%
2019-02-08	1.280	1.260	1.290	1.200	1.290	440,000	536,800	1.2200	0.839	0.826	0.846	0.787	0.846	671,187	0.7998	6.67%
2019-02-04	1.200	1.190	1.210	1.180	1.200	336,000	399,020	1.1876	0.787	0.780	0.793	0.774	0.787	512,543	0.7785	2.56%
2019-02-01	1.170	1.160	1.180	1.150	1.190	699,000	814,230	1.1648	0.767	0.760	0.774	0.754	0.780	1,066,272	0.7636	-1.68%
2019-01-31	1.190	1.180	1.190	1.170	1.190	48,000	57,040	1.1883	0.780	0.774	0.780	0.767	0.780	73,220	0.7790	1.71%
2019-01-30	1.170	1.150	1.190	1.160	1.200	1,202,000	1,405,060	1.1689	0.767	0.754	0.780	0.760	0.787	1,833,560	0.7663	-2.50%
2019-01-29	1.200	1.190	1.200	1.170	1.200	432,000	513,360	1.1883	0.787	0.780	0.787	0.767	0.787	658,983	0.7790	0.84%
2019-01-28	1.190	1.170	1.190	1.160	1.190	54,000	63,720	1.1800	0.780	0.767	0.780	0.760	0.780	82,373	0.7736	2.59%
2019-01-25	1.160	1.160	1.180	1.160	1.200	144,000	169,860	1.1796	0.760	0.760	0.774	0.760	0.787	219,661	0.7733	-0.85%
2019-01-24	1.170	1.170	1.190	1.170	1.210	288,000	339,320	1.1782	0.767	0.767	0.780	0.767	0.793	439,322	0.7724	-1.68%
2019-01-23	1.190	1.160	1.190	1.170	1.220	1,554,085	1,832,440	1.1791	0.780	0.760	0.780	0.767	0.800	2,370,639	0.7730	1.71%
2019-01-22	1.170	1.160	1.200	1.160	1.210	2,052,000	2,411,700	1.1753	0.767	0.760	0.787	0.760	0.793	3,130,171	0.7705	0.86%
2019-01-21	1.160	1.160	1.200	1.160	1.220	3,146,000	3,722,980	1.1834	0.760	0.760	0.787	0.760	0.800	4,798,985	0.7758	-2.52%
2019-01-18	1.190	1.170	1.190	1.170	1.190	532,000	629,800	1.1838	0.780	0.767	0.780	0.767	0.780	811,526	0.7761	1.71%
2019-01-17	1.170	1.160	1.180	1.140	1.190	846,000	973,860	1.1511	0.767	0.760	0.774	0.747	0.780	1,290,509	0.7546	0.86%
2019-01-16	1.160	1.160	1.190	1.160	1.210	662,000	774,760	1.1703	0.760	0.760	0.780	0.760	0.793	1,009,831	0.7672	-3.33%
2019-01-15	1.200	1.170	1.200	1.170	1.210	374,000	443,040	1.1846	0.787	0.767	0.787	0.767	0.793	570,509	0.7766	3.45%
2019-01-14	1.160	1.160	1.180	1.160	1.190	582,000	678,760	1.1663	0.760	0.760	0.774	0.760	0.780	887,797	0.7645	-3.33%
2019-01-11	1.200	1.180	1.210	1.180	1.210	44,000	52,500	1.1932	0.787	0.774	0.793	0.774	0.793	67,119	0.7822	2.56%
2019-01-10	1.170	1.170	1.190	1.170	1.200	442,000	518,120	1.1722	0.767	0.767	0.780	0.767	0.787	674,238	0.7685	-3.31%
2019-01-09	1.210	1.180	1.210	1.170	1.210	508,000	600,300	1.1817	0.793	0.774	0.793	0.767	0.793	774,916	0.7747	1.68%
2019-01-08	1.190	1.170	1.200	1.170	1.220	629,000	742,170	1.1799	0.780	0.767	0.787	0.767	0.800	959,492	0.7735	-1.65%
2019-01-07	1.210	1.190	1.220	1.160	1.230	221,000	263,380	1.1918	0.793	0.780	0.800	0.760	0.806	337,119	0.7813	4.31%
2019-01-04	1.160	1.130	1.160	1.100	1.180	394,000	442,040	1.1219	0.760	0.741	0.760	0.721	0.774	601,017	0.7355	2.65%
2019-01-03	1.130	1.130	1.160	1.130	1.160	110,000	124,460	1.1315	0.741	0.741	0.760	0.741	0.760	167,797	0.7417	-3.42%
2019-01-02	1.170	1.150	1.170	1.170	1.210	58,000	68,040	1.1731	0.767	0.754	0.767	0.767	0.793	88,475	0.7690	1.74%
2018-12-31	1.150	1.150	1.180	1.150	1.150	24,000	27,600	1.1500	0.754	0.754	0.774	0.754	0.754	36,610	0.7539	0.88%
2018-12-28	1.140	1.130	1.140	1.150	1.150	74,000	85,020	1.1489	0.747	0.741	0.747	0.754	0.754	112,881	0.7532	0.88%
2018-12-27	1.130	1.120	1.130	1.100	1.200	792,000	893,960	1.1287	0.741	0.734	0.741	0.721	0.787	1,208,136	0.7399	-2.59%
2018-12-24	1.160	1.150	1.160	-	-	0	0	-	0.760	0.754	0.760	-	-	0	-	0.00%
2018-12-21	1.160	1.150	1.180	1.150	1.180	462,000	533,880	1.1556	0.760	0.754	0.774	0.754	0.774	704,746	0.7575	0.00%
2018-12-20	1.160	1.160	1.180	1.150	1.210	68,000	79,040	1.1624	0.760	0.760	0.774	0.754	0.793	103,729	0.7620	-1.69%
2018-12-19	1.180	1.160	1.180	1.190	1.210	4,000	4,800	1.2000	0.774	0.760	0.774	0.780	0.793	6,102	0.7867	2.61%
2018-12-18	1.150	1.150	1.170	1.150	1.200	408,000	473,740	1.1611	0.754	0.754	0.767	0.754	0.787	622,373	0.7612	-1.71%
2018-12-17	1.170	1.170	1.210	-	-	0	0	-	0.767	0.767	0.793	-	-	0	-	0.00%
2018-12-14	1.170	1.160	1.200	1.170	1.220	1,026,000	1,212,100	1.1814	0.767	0.760	0.787	0.767	0.800	1,565,085	0.7745	0.00%
2018-12-13	1.170	1.160	1.200	1.160	1.210	1,798,000	2,120,900	1.1796	0.767	0.760	0.787	0.760	0.793	2,742,713	0.7733	-1.68%
2018-12-12	1.190	1.190	1.210	-	-	0	0	-	0.780	0.780	0.793	-	-	0	-	0.00%
2018-12-11	1.190	1.190	1.200	1.170	1.200	228,000	270,900	1.1882	0.780	0.780	0.787	0.767	0.787	347,797	0.7789	0.00%
2018-12-10	1.190	1.170	1.190	1.180	1.200	140,000	165,280	1.1806	0.780	0.767	0.780	0.774	0.787	213,559	0.7739	0.00%
2018-12-07	1.190	1.190	1.220	1.180	1.210	30,000	35,540	1.1847	0.780	0.780	0.800	0.774	0.793	45,763	0.7766	-0.83%
2018-12-06	1.200	1.200	1.210	1.180	1.230	326,000	387,060	1.1873	0.787	0.787	0.793	0.774	0.806	497,288	0.7783	0.84%
2018-12-05	1.190	1.190	1.200	1.180	1.200	160,000	190,380	1.1899	0.780	0.780	0.787	0.774	0.787	244,068	0.7800	-1.65%
2018-12-04	1.210	1.190	1.230	1.190	1.250	418,000	505,080	1.2083	0.793	0.780	0.806	0.780	0.819	637,627	0.7921	0.00%
2018-12-03	1.210	1.190	1.210	1.190	1.260	912,000	1,100,340	1.2065	0.793	0.780	0.793	0.780	0.826	1,391,187	0.7909	-0.82%
2018-11-30	1.220	1.200	1.230	1.220	1.230	28,000	34,240	1.2229	0.800	0.787	0.806	0.800	0.806	42,712	0.8017	0.00%
2018-11-29	1.220	1.200	1.230	-	-	0	0	-	0.800	0.787	0.806	-	-	0	-	0.00%
2018-11-28	1.220	1.200	1.230	1.190	1.230	1,122,000	1,348,120	1.2015	0.800	0.787	0.806	0.780	0.806	1,711,526	0.7877	1.67%
2018-11-27	1.200	1.150	1.200	1.150	1.230	2,150,000	2,565,100	1.1931	0.787	0.754	0.787	0.754	0.806	3,279,662	0.7821	0.00%
2018-11-26	1.200	1.180	1.200	1.160	1.220	327,000	388,030	1.1866	0.787	0.774	0.787	0.760	0.800	498,814	0.7779	5.26%
2018-11-23	1.140	1.140	1.160	1.140	1.230	1,114,000	1,293,600	1.1612	0.747	0.747	0.760	0.747	0.806	1,699,323	0.7612	-3.39%
2018-11-22	1.180	1.170	1.190	1.170	1.220	2,248,000	2,669,240	1.1874	0.774	0.767	0.780	0.767	0.800	3,429,154	0.7784	-1.67%
2018-11-21	1.200	1.200	1.220	1.170	1.220	148,000	177,620	1.2001	0.787	0.787	0.800	0.767	0.800	225,763	0.7868	1.69%
2018-11-20	1.180	1.200	1.230	1.150	1.240	1,824,000	2,150,780	1.1792	0.774	0.787	0.806	0.754	0.813	2,782,374	0.7730	-6.35%
2018-11-19	1.260	1.200	1.260	1.200	1.260	1,410,000	1,725,240	1.2236	0.826	0.787	0.826	0.787	0.826	2,150,848	0.8021	4.13%
2018-11-16	1.210	1.210	1.220	1.200	1.230	342,000	414,320	1.2115	0.793	0.793	0.800	0.787	0.806	521,695	0.7942	0.83%
2018-11-15	1.200	1.180	1.200	1.170	1.220	202,000	239,400	1.1851	0.787	0.774	0.787	0.767	0.800	308,136	0.7769	3.45%
2018-11-14	1.160	1.150	1.160	1.130	1.240	876,000	1,017,400	1.1614	0.760	0.754	0.760	0.741	0.813	1,336,272	0.7614	4.50%
2018-11-13	1.110	1.110	1.140	1.110	1.140	106,000	119,500	1.1274	0.728	0.728	0.747	0.728	0.747	161,695	0.7390	0.00%
2018-11-12	1.110	1.110	1.130	1.110	1.140	584,000	654,520	1.1208	0.728	0.728	0.741	0.728	0.747	890,848	0.7347	-0.89%
2018-11-09	1.120	1.120	1.140	1.100	1.140	310,000	350,140	1.1295	0.734	0.734	0.747	0.721	0.747	472,882	0.7404	-1.75%
2018-11-08	1.140	1.140	1.160	1.140	1.160	146,000	167,220	1.1453	0.747	0.747	0.760	0.747	0.760	222,712	0.7508	0.00%
2018-11-07	1.140	1.140	1.150	1.140	1.150	136,000	155,820	1.1457	0.747	0.747	0.754	0.747	0.754	207,458	0.7511	-0.87%
2018-11-06	1.150	1.150	1.160	1.150	1.150	70,000	80,500	1.1500	0.754	0.754	0.760	0.754	0.754	106,780	0.7539	-0.86%
2018-11-05	1.160	1.150	1.160	1.150	1.160	210,000	242,900	1.1567	0.760	0.754	0.760	0.754	0.760	320,339	0.7583	0.00%
2018-11-02	1.160	1.150	1.160	1.130	1.160	574,000	660,620	1.1509	0.760	0.754	0.760	0.741	0.760	875,594	0.7545	2.65%
2018-11-01	1.130	1.110	1.130	1.090	1.130	832,000	917,340	1.1026	0.741	0.728	0.741	0.715	0.741	1,269,153	0.7228	2.73%
2018-10-31	1.100	1.100	1.110	1.100	1.110	263,000	289,631	1.1013	0.721	0.721	0.728	0.721	0.728	401,187	0.7219	-2.65%
2018-10-30	1.130	1.100	1.130	1.090	1.140	998,000	1,102,260	1.1045	0.741	0.721	0.741	0.715	0.747	1,522,374	0.7240	-0.88%
2018-10-29	1.140	1.140	1.180	1.140	1.170	650,000	751,660	1.1564	0.747	0.747	0.774	0.747	0.767	991,526	0.7581	-5.00%
2018-10-26	1.200	1.160	1.200	1.170	1.200	866,000	1,020,720	1.1787	0.787	0.760	0.787	0.767	0.787	1,321,018	0.7727	2.56%
2018-10-25	1.170	1.170	1.230	1.170	1.240	934,000	1,110,980	1.1895	0.767	0.767	0.806	0.767	0.813	1,424,746	0.7798	-5.65%
2018-10-24	1.240	1.200	1.260	1.220	1.260	688,000	860,300	1.2504	0.813	0.787	0.826	0.800	0.826	1,049,492	0.8197	-1.59%
2018-10-23	1.260	1.230	1.260	1.250	1.270	268,000	338,140	1.2617	0.826	0.806	0.826	0.819	0.833	408,814	0.8271	-0.79%
2018-10-22	1.270	1.250	1.270	1.220	1.270	516,000	654,200	1.2678	0.833	0.819	0.833	0.800	0.833	787,119	0.8311	0.00%
2018-10-19	1.270	1.230	1.270	1.230	1.270	413,000	522,030	1.2640	0.833	0.806	0.833	0.806	0.833	630,000	0.8286	0.00%
2018-10-18	1.270	1.260	1.270	1.260	1.270	384,000	486,880	1.2679	0.833	0.826	0.833	0.826	0.833	585,763	0.8312	0.00%
2018-10-16	1.270	1.220	1.270	1.240	1.270	342,000	430,920	1.2600	0.833	0.800	0.833	0.813	0.833	521,695	0.8260	-0.78%
2018-10-15	1.280	1.240	1.280	1.190	1.300	556,000	676,440	1.2166	0.839	0.813	0.839	0.780	0.852	848,136	0.7976	6.67%
2018-10-12	1.200	1.200	1.220	1.180	1.200	1,019,000	1,213,890	1.1913	0.787	0.787	0.800	0.774	0.787	1,554,407	0.7809	1.69%
2018-10-11	1.180	1.180	1.190	1.170	1.210	914,000	1,091,380	1.1941	0.774	0.774	0.780	0.767	0.793	1,394,238	0.7828	-1.67%
2018-10-10	1.200	1.200	1.220	1.200	1.210	120,000	144,600	1.2050	0.787	0.787	0.800	0.787	0.793	183,051	0.7899	0.00%
2018-10-09	1.200	1.200	1.230	1.170	1.230	607,155	729,597	1.2017	0.787	0.787	0.806	0.767	0.806	926,169	0.7878	0.00%
2018-10-08	1.200	1.200	1.230	1.160	1.200	934,310	1,116,574	1.1951	0.787	0.787	0.806	0.760	0.787	1,425,219	0.7834	1.69%
2018-10-05	1.180	1.180	1.200	1.160	1.190	642,000	756,140	1.1778	0.774	0.774	0.787	0.760	0.780	979,322	0.7721	1.72%
2018-10-04	1.160	1.150	1.160	1.150	1.170	232,000	270,400	1.1655	0.760	0.754	0.760	0.754	0.767	353,898	0.7641	-0.85%
2018-10-03	1.170	1.170	1.190	1.160	1.190	440,000	519,320	1.1803	0.767	0.767	0.780	0.760	0.780	671,187	0.7737	-0.85%
2018-10-02	1.180	1.180	1.190	1.180	1.220	559,000	671,100	1.2005	0.774	0.774	0.780	0.774	0.800	852,712	0.7870	0.00%
2018-09-28	1.180	1.180	1.230	1.180	1.230	896,000	1,085,400	1.2114	0.774	0.774	0.806	0.774	0.806	1,366,780	0.7941	-4.07%
2018-09-27	1.230	1.230	1.260	1.210	1.330	610,000	789,800	1.2948	0.806	0.806	0.826	0.793	0.872	930,509	0.8488	3.36%
2018-09-26	1.190	1.190	1.230	1.180	1.290	186,000	233,360	1.2546	0.780	0.780	0.806	0.774	0.846	283,729	0.8225	-5.56%
2018-09-24	1.260	1.260	1.270	1.260	1.260	76,000	95,760	1.2600	0.826	0.826	0.833	0.826	0.826	115,932	0.8260	-1.56%
2018-09-21	1.280	1.280	1.300	1.240	1.290	274,000	350,300	1.2785	0.839	0.839	0.852	0.813	0.846	417,966	0.8381	3.23%
2018-09-20	1.240	1.240	1.250	1.240	1.250	85,000	105,680	1.2433	0.813	0.813	0.819	0.813	0.819	129,661	0.8150	-0.80%
2018-09-19	1.250	1.240	1.260	1.230	1.260	144,000	179,880	1.2492	0.819	0.813	0.826	0.806	0.826	219,661	0.8189	1.63%
2018-09-18	1.230	1.220	1.240	1.210	1.230	34,000	41,400	1.2176	0.806	0.800	0.813	0.793	0.806	51,864	0.7982	-0.81%
2018-09-17	1.240	1.240	1.270	1.230	1.250	294,000	364,900	1.2412	0.813	0.813	0.833	0.806	0.819	448,475	0.8136	2.48%
2018-09-14	1.210	1.210	1.240	1.200	1.200	160,000	192,000	1.2000	0.793	0.793	0.813	0.787	0.787	244,068	0.7867	-2.42%
2018-09-13	1.240	1.240	1.250	1.240	1.240	100,000	124,000	1.2400	0.813	0.813	0.819	0.813	0.813	152,542	0.8129	0.81%
2018-09-12	1.230	1.220	1.230	1.230	1.230	44,000	54,120	1.2300	0.806	0.800	0.806	0.806	0.806	67,119	0.8063	-1.60%
2018-09-11	1.250	1.250	1.260	1.250	1.280	80,000	100,510	1.2564	0.819	0.819	0.826	0.819	0.839	122,034	0.8236	-2.34%
2018-09-10	1.280	1.250	1.280	1.250	1.280	219,000	274,634	1.2540	0.839	0.819	0.839	0.819	0.839	334,068	0.8221	2.73%
2018-09-07	1.280	1.260	1.280	1.240	1.280	297,044	373,433	1.2572	0.817	0.804	0.817	0.791	0.817	465,483	0.8022	3.23%
2018-09-06	1.240	1.230	1.240	1.220	1.290	570,000	704,960	1.2368	0.791	0.785	0.791	0.779	0.823	893,218	0.7892	-1.59%
2018-09-05	1.260	1.250	1.260	1.250	1.290	1,084,000	1,372,180	1.2658	0.804	0.798	0.804	0.798	0.823	1,698,681	0.8078	-2.33%
2018-09-04	1.290	1.290	1.300	1.270	1.310	1,361,000	1,767,360	1.2986	0.823	0.823	0.830	0.810	0.836	2,132,754	0.8287	-1.53%
2018-09-03	1.310	1.300	1.310	1.260	1.320	428,000	555,020	1.2968	0.836	0.830	0.836	0.804	0.842	670,697	0.8275	0.00%
2018-08-31	1.310	1.310	1.320	1.300	1.340	414,000	547,500	1.3225	0.836	0.836	0.842	0.830	0.855	648,758	0.8439	-0.76%
2018-08-30	1.320	1.320	1.330	1.300	1.340	1,562,000	2,054,644	1.3154	0.842	0.842	0.849	0.830	0.855	2,447,731	0.8394	0.76%
2018-08-29	1.310	1.310	1.320	1.300	1.320	835,000	1,093,960	1.3101	0.836	0.836	0.842	0.830	0.842	1,308,486	0.8361	-0.76%
2018-08-28	1.320	1.310	1.320	1.240	1.390	7,399,000	9,687,110	1.3092	0.842	0.836	0.842	0.791	0.887	11,594,597	0.8355	-14.29%
2018-08-27	1.540	1.510	1.530	1.450	1.550	874,000	1,319,040	1.5092	0.983	0.964	0.976	0.925	0.989	1,369,601	0.9631	9.22%
2018-08-24	1.410	1.410	1.460	1.390	1.410	1,656,000	2,334,680	1.4098	0.900	0.900	0.932	0.887	0.900	2,595,033	0.8997	0.71%
2018-08-23	1.400	1.390	1.430	1.390	1.400	478,000	668,740	1.3990	0.893	0.887	0.913	0.887	0.893	749,049	0.8928	0.00%
2018-08-22	1.400	1.390	1.450	1.400	1.460	452,000	634,960	1.4048	0.893	0.887	0.925	0.893	0.932	708,306	0.8964	-0.71%
2018-08-21	1.410	1.400	1.430	1.400	1.430	706,000	995,320	1.4098	0.900	0.893	0.913	0.893	0.913	1,106,337	0.8997	0.71%
2018-08-20	1.400	1.400	1.410	1.400	1.430	732,000	1,037,120	1.4168	0.893	0.893	0.900	0.893	0.913	1,147,080	0.9041	-0.71%
2018-08-17	1.410	1.390	1.400	1.400	1.450	420,000	595,200	1.4171	0.900	0.887	0.893	0.893	0.925	658,161	0.9043	0.00%
2018-08-16	1.410	1.400	1.420	1.390	1.450	950,000	1,333,360	1.4035	0.900	0.893	0.906	0.887	0.925	1,488,697	0.8957	-3.42%
2018-08-15	1.460	1.430	1.460	1.430	1.550	166,000	241,480	1.4547	0.932	0.913	0.932	0.913	0.989	260,130	0.9283	-1.35%
2018-08-14	1.480	1.460	1.480	1.490	1.500	154,000	229,520	1.4904	0.944	0.932	0.944	0.951	0.957	241,326	0.9511	-1.33%
2018-08-13	1.500	1.470	1.500	1.470	1.510	120,000	179,400	1.4950	0.957	0.938	0.957	0.938	0.964	188,046	0.9540	0.00%
2018-08-10	1.500	1.480	1.500	1.500	1.540	192,000	290,120	1.5110	0.957	0.944	0.957	0.957	0.983	300,873	0.9643	-0.66%
2018-08-09	1.510	1.500	1.520	1.440	1.540	516,000	772,840	1.4978	0.964	0.957	0.970	0.919	0.983	808,597	0.9558	7.86%
2018-08-08	1.400	1.400	1.440	1.400	1.460	950,226	1,344,866	1.4153	0.893	0.893	0.919	0.893	0.932	1,489,051	0.9032	-3.45%
2018-08-07	1.450	1.430	1.490	1.420	1.500	1,191,000	1,766,820	1.4835	0.925	0.913	0.951	0.906	0.957	1,866,356	0.9467	-2.68%
2018-08-06	1.490	1.480	1.500	1.420	1.490	552,004	798,386	1.4463	0.951	0.944	0.957	0.906	0.951	865,017	0.9230	0.68%
2018-08-03	1.480	1.430	1.490	1.430	1.510	438,000	646,540	1.4761	0.944	0.913	0.951	0.913	0.964	686,368	0.9420	-0.67%
2018-08-02	1.490	1.470	1.490	1.470	1.550	234,000	347,980	1.4871	0.951	0.938	0.951	0.938	0.989	366,690	0.9490	-1.32%
2018-08-01	1.510	1.480	1.520	1.480	1.560	174,000	264,220	1.5185	0.964	0.944	0.970	0.944	0.996	272,667	0.9690	-0.66%
2018-07-31	1.520	1.490	1.540	1.480	1.580	516,000	778,240	1.5082	0.970	0.951	0.983	0.944	1.008	808,597	0.9625	-0.65%
2018-07-30	1.530	1.510	1.540	1.500	1.540	146,000	220,760	1.5121	0.976	0.964	0.983	0.957	0.983	228,789	0.9649	-0.65%
2018-07-27	1.540	1.530	1.550	1.510	1.560	567,000	873,500	1.5406	0.983	0.976	0.989	0.964	0.996	888,517	0.9831	-1.91%
2018-07-26	1.570	1.550	1.570	1.510	1.570	867,000	1,340,390	1.5460	1.002	0.989	1.002	0.964	1.002	1,358,632	0.9866	3.97%
2018-07-25	1.510	1.510	1.520	1.490	1.530	784,000	1,178,760	1.5035	0.964	0.964	0.970	0.951	0.976	1,228,567	0.9595	1.34%
2018-07-24	1.490	1.470	1.490	1.450	1.490	372,000	551,540	1.4826	0.951	0.938	0.951	0.925	0.951	582,942	0.9461	2.05%
2018-07-23	1.460	1.440	1.460	1.410	1.470	90,000	129,680	1.4409	0.932	0.919	0.932	0.900	0.938	141,034	0.9195	2.82%
2018-07-20	1.420	1.420	1.430	1.400	1.500	1,004,000	1,433,020	1.4273	0.906	0.906	0.913	0.893	0.957	1,573,317	0.9108	-3.40%
2018-07-19	1.470	1.470	1.500	1.450	1.490	282,000	416,420	1.4767	0.938	0.938	0.957	0.925	0.951	441,908	0.9423	-0.68%
2018-07-18	1.480	1.480	1.500	1.450	1.510	252,000	372,840	1.4795	0.944	0.944	0.957	0.925	0.964	394,896	0.9441	0.68%
2018-07-17	1.470	1.470	1.500	1.450	1.470	596,000	869,640	1.4591	0.938	0.938	0.957	0.925	0.938	933,961	0.9311	1.38%
2018-07-16	1.450	1.450	1.460	1.450	1.480	566,000	822,500	1.4532	0.925	0.925	0.932	0.925	0.944	886,950	0.9273	-2.68%
2018-07-13	1.490	1.470	1.490	1.470	1.500	419,000	621,520	1.4833	0.951	0.938	0.951	0.938	0.957	656,594	0.9466	0.68%
2018-07-12	1.480	1.460	1.480	1.460	1.480	502,000	739,260	1.4726	0.944	0.932	0.944	0.932	0.944	786,659	0.9397	0.68%
2018-07-11	1.470	1.470	1.480	1.470	1.480	260,000	382,480	1.4711	0.938	0.938	0.944	0.938	0.944	407,433	0.9388	-0.68%
2018-07-10	1.480	1.480	1.500	1.470	1.500	1,028,000	1,520,820	1.4794	0.944	0.944	0.957	0.938	0.957	1,610,927	0.9441	2.07%
2018-07-09	1.450	1.450	1.470	1.410	1.470	610,000	879,140	1.4412	0.925	0.925	0.938	0.900	0.938	955,900	0.9197	1.40%
2018-07-06	1.430	1.400	1.430	1.390	1.470	976,000	1,372,340	1.4061	0.913	0.893	0.913	0.887	0.938	1,529,440	0.8973	0.70%
2018-07-05	1.420	1.420	1.480	1.400	1.490	833,452	1,205,067	1.4459	0.906	0.906	0.944	0.893	0.951	1,306,060	0.9227	-5.33%
2018-07-04	1.500	1.480	1.500	1.480	1.580	852,000	1,295,900	1.5210	0.957	0.944	0.957	0.944	1.008	1,335,126	0.9706	-3.85%
2018-07-03	1.560	1.550	1.570	1.450	1.590	1,410,000	2,137,540	1.5160	0.996	0.989	1.002	0.925	1.015	2,209,539	0.9674	-1.89%
2018-06-29	1.590	1.590	1.640	1.570	1.630	500,000	795,700	1.5914	1.015	1.015	1.047	1.002	1.040	783,525	1.0155	-1.24%
2018-06-28	1.610	1.600	1.620	1.550	1.650	782,000	1,246,320	1.5938	1.027	1.021	1.034	0.989	1.053	1,225,432	1.0170	0.62%
2018-06-27	1.600	1.570	1.620	1.580	1.740	958,000	1,573,260	1.6422	1.021	1.002	1.034	1.008	1.110	1,501,233	1.0480	-6.43%
2018-06-26	1.710	1.700	1.730	1.690	1.780	500,000	866,680	1.7334	1.091	1.085	1.104	1.078	1.136	783,525	1.1061	-3.93%
2018-06-25	1.780	1.780	1.800	1.750	1.910	436,000	785,820	1.8023	1.136	1.136	1.149	1.117	1.219	683,233	1.1501	-6.32%
2018-06-22	1.900	1.900	1.920	1.840	1.920	1,206,000	2,268,620	1.8811	1.212	1.212	1.225	1.174	1.225	1,889,861	1.2004	5.56%
2018-06-21	1.800	1.800	1.830	1.750	1.860	874,000	1,574,720	1.8017	1.149	1.149	1.168	1.117	1.187	1,369,601	1.1498	5.88%
2018-06-20	1.700	1.700	1.750	1.700	1.750	124,000	212,960	1.7174	1.085	1.085	1.117	1.085	1.117	194,314	1.0960	3.66%
2018-06-19	1.640	1.630	1.650	1.640	1.700	296,000	494,320	1.6700	1.047	1.040	1.053	1.047	1.085	463,847	1.0657	-6.29%
2018-06-15	1.750	1.730	1.760	1.620	1.780	92,000	158,760	1.7257	1.117	1.104	1.123	1.034	1.136	144,169	1.1012	-2.23%
2018-06-14	1.790	1.760	1.800	1.730	1.880	128,000	231,880	1.8116	1.142	1.123	1.149	1.104	1.200	200,582	1.1560	-2.19%
2018-06-13	1.830	1.800	1.830	1.810	1.890	156,000	288,720	1.8508	1.168	1.149	1.168	1.155	1.206	244,460	1.1811	-1.08%
2018-06-12	1.850	1.840	1.850	1.860	1.890	80,000	150,000	1.8750	1.181	1.174	1.181	1.187	1.206	125,364	1.1965	-2.12%
2018-06-11	1.890	1.850	1.890	1.820	1.900	68,000	126,720	1.8635	1.206	1.181	1.206	1.161	1.212	106,559	1.1892	3.85%
2018-06-08	1.820	1.820	1.830	1.820	1.830	108,000	196,960	1.8237	1.161	1.161	1.168	1.161	1.168	169,241	1.1638	-0.55%
2018-06-07	1.830	1.800	1.900	1.830	1.900	220,000	407,120	1.8505	1.168	1.149	1.212	1.168	1.212	344,751	1.1809	-1.08%
2018-06-06	1.850	1.850	1.890	1.850	1.860	93,000	172,050	1.8500	1.181	1.181	1.206	1.181	1.187	145,736	1.1806	6.32%
2018-06-05	1.970	1.930	1.980	1.930	2.020	301,000	593,150	1.9706	1.110	1.088	1.116	1.088	1.139	534,031	1.1107	1.03%
2018-06-04	3.900	3.900	3.920	3.840	3.920	627,500	2,443,485	3.8940	1.099	1.099	1.105	1.082	1.105	2,226,606	1.0974	1.56%
2018-06-01	3.840	3.820	3.870	3.800	3.870	264,000	1,007,740	3.8172	1.082	1.077	1.091	1.071	1.091	936,771	1.0758	-1.03%
2018-05-31	3.880	3.800	3.880	3.800	3.880	306,000	1,171,320	3.8278	1.093	1.071	1.093	1.071	1.093	1,085,803	1.0788	2.11%
2018-05-30	3.800	3.800	3.850	3.800	3.910	238,000	922,140	3.8745	1.071	1.071	1.085	1.071	1.102	844,513	1.0919	-1.30%
2018-05-29	3.850	3.830	3.850	3.720	3.920	262,000	1,007,180	3.8442	1.085	1.079	1.085	1.048	1.105	929,674	1.0834	-0.26%
2018-05-28	3.860	3.850	3.880	3.860	3.930	430,000	1,677,420	3.9010	1.088	1.085	1.093	1.088	1.108	1,525,802	1.0994	-0.26%
2018-05-25	3.870	3.860	3.870	3.850	3.910	70,000	271,900	3.8843	1.091	1.088	1.091	1.085	1.102	248,386	1.0947	0.52%
2018-05-24	3.850	3.840	3.870	3.850	3.900	246,000	954,380	3.8796	1.085	1.082	1.091	1.085	1.099	872,900	1.0933	0.26%
2018-05-23	3.840	3.830	3.850	3.840	3.920	310,000	1,203,920	3.8836	1.082	1.079	1.085	1.082	1.105	1,099,996	1.0945	-1.79%
2018-05-21	3.910	3.870	3.910	3.880	3.930	156,500	609,600	3.8952	1.102	1.091	1.102	1.093	1.108	555,321	1.0977	-0.51%
2018-05-18	3.930	3.890	3.930	3.900	3.960	304,000	1,192,920	3.9241	1.108	1.096	1.108	1.099	1.116	1,078,706	1.1059	0.26%
2018-05-17	3.920	3.910	3.930	3.900	3.980	87,000	340,930	3.9187	1.105	1.102	1.108	1.099	1.122	308,709	1.1044	-0.25%
2018-05-16	3.930	3.930	3.950	3.920	4.010	554,000	2,194,720	3.9616	1.108	1.108	1.113	1.105	1.130	1,965,800	1.1165	-1.26%
2018-05-15	3.980	3.940	3.980	3.930	4.000	349,500	1,386,830	3.9680	1.122	1.110	1.122	1.108	1.127	1,240,157	1.1183	0.00%
2018-05-14	3.980	3.950	3.980	3.930	3.990	287,000	1,142,990	3.9825	1.122	1.113	1.122	1.108	1.124	1,018,384	1.1224	-0.25%
2018-05-11	3.990	3.930	3.990	3.930	3.990	128,000	506,020	3.9533	1.124	1.108	1.124	1.108	1.124	454,192	1.1141	1.53%
2018-05-10	3.930	3.930	3.990	3.900	4.050	271,000	1,069,528	3.9466	1.108	1.108	1.124	1.099	1.141	961,610	1.1122	0.51%
2018-05-09	3.910	3.910	3.950	3.900	4.080	202,000	809,220	4.0060	1.102	1.102	1.113	1.099	1.150	716,772	1.1290	-1.51%
2018-05-08	3.970	3.940	3.970	3.750	4.000	1,111,500	4,344,125	3.9083	1.119	1.110	1.119	1.057	1.127	3,944,020	1.1014	7.30%
2018-05-07	3.700	3.700	3.720	3.620	3.700	278,500	1,020,531	3.6644	1.043	1.043	1.048	1.020	1.043	988,223	1.0327	2.21%
2018-05-04	3.620	3.610	3.650	3.570	3.650	50,000	181,440	3.6288	1.020	1.017	1.029	1.006	1.029	177,419	1.0227	0.56%
2018-05-03	3.600	3.600	3.620	3.560	3.600	342,000	1,230,080	3.5967	1.015	1.015	1.020	1.003	1.015	1,213,544	1.0136	0.00%
2018-05-02	3.600	3.600	3.630	3.550	3.610	224,000	806,200	3.5991	1.015	1.015	1.023	1.000	1.017	794,836	1.0143	0.00%
2018-04-30	3.600	3.510	3.610	3.460	3.600	440,000	1,560,340	3.5462	1.015	0.989	1.017	0.975	1.015	1,561,285	0.9994	1.41%
2018-04-27	3.550	3.550	3.640	3.510	3.650	174,000	624,960	3.5917	1.000	1.000	1.026	0.989	1.029	617,417	1.0122	0.00%
2018-04-26	3.550	3.550	3.600	3.550	3.600	156,000	559,360	3.5856	1.000	1.000	1.015	1.000	1.015	553,547	1.0105	-1.39%
2018-04-25	3.600	3.600	3.620	3.500	3.600	167,000	592,440	3.5475	1.015	1.015	1.020	0.986	1.015	592,579	0.9998	-1.10%
2018-04-24	3.640	3.600	3.700	3.540	3.640	34,000	123,360	3.6282	1.026	1.015	1.043	0.998	1.026	120,645	1.0225	1.11%
2018-04-23	3.600	3.600	3.690	3.540	3.630	76,000	272,300	3.5829	1.015	1.015	1.040	0.998	1.023	269,677	1.0097	0.00%
2018-04-20	3.600	3.600	3.650	3.600	3.700	40,000	144,960	3.6240	1.015	1.015	1.029	1.015	1.043	141,935	1.0213	1.41%
2018-04-19	3.550	3.550	3.630	3.550	3.650	122,000	438,900	3.5975	1.000	1.000	1.023	1.000	1.029	432,902	1.0139	-0.28%
2018-04-18	3.560	3.560	3.600	3.560	3.600	80,000	287,840	3.5980	1.003	1.003	1.015	1.003	1.015	283,870	1.0140	-1.39%
2018-04-17	3.610	3.570	3.650	3.550	3.640	266,000	948,000	3.5639	1.017	1.006	1.029	1.000	1.026	943,868	1.0044	-0.28%
2018-04-16	3.620	3.600	3.630	3.560	3.660	82,000	296,260	3.6129	1.020	1.015	1.023	1.003	1.031	290,967	1.0182	-1.09%
2018-04-13	3.660	3.650	3.670	3.560	3.660	75,500	274,365	3.6340	1.031	1.029	1.034	1.003	1.031	267,902	1.0241	3.10%
2018-04-12	3.550	3.550	3.560	3.500	3.580	68,000	239,800	3.5265	1.000	1.000	1.003	0.986	1.009	241,290	0.9938	0.00%
2018-04-11	3.550	3.550	3.590	3.550	3.600	206,000	732,680	3.5567	1.000	1.000	1.012	1.000	1.015	730,965	1.0023	-0.56%
2018-04-10	3.570	3.560	3.630	3.570	3.700	288,000	1,039,220	3.6084	1.006	1.003	1.023	1.006	1.043	1,021,932	1.0169	-0.56%
2018-04-09	3.590	3.560	3.620	3.530	3.610	120,000	427,580	3.5632	1.012	1.003	1.020	0.995	1.017	425,805	1.0042	-0.83%
2018-04-06	3.620	3.620	3.660	3.610	3.690	166,000	604,210	3.6398	1.020	1.020	1.031	1.017	1.040	589,030	1.0258	-0.28%
2018-04-04	3.630	3.620	3.700	3.630	3.750	300,500	1,114,520	3.7089	1.023	1.020	1.043	1.023	1.057	1,066,287	1.0452	-1.09%
2018-04-03	3.670	3.670	3.730	3.670	3.760	182,000	678,760	3.7295	1.034	1.034	1.051	1.034	1.060	645,804	1.0510	-1.87%
2018-03-29	3.740	3.740	3.760	3.730	3.830	998,000	3,767,190	3.7747	1.054	1.054	1.060	1.051	1.079	3,541,279	1.0638	1.08%
2018-03-28	3.700	3.670	3.700	3.600	3.700	350,500	1,282,510	3.6591	1.043	1.034	1.043	1.015	1.043	1,243,706	1.0312	2.21%
2018-03-27	3.620	3.600	3.630	3.560	3.720	760,500	2,758,565	3.6273	1.020	1.015	1.023	1.003	1.048	2,698,540	1.0222	1.69%
2018-03-26	3.560	3.550	3.560	3.430	3.610	911,500	3,231,845	3.5456	1.003	1.000	1.003	0.967	1.017	3,234,344	0.9992	0.85%
2018-03-23	3.530	3.530	3.540	3.310	3.550	741,000	2,569,090	3.4671	0.995	0.995	0.998	0.933	1.000	2,629,346	0.9771	4.13%
2018-03-22	3.390	3.390	3.480	3.330	3.500	125,500	426,770	3.4006	0.955	0.955	0.981	0.938	0.986	445,321	0.9583	-2.87%
2018-03-21	3.490	3.410	3.490	3.410	3.500	476,000	1,657,780	3.4827	0.984	0.961	0.984	0.961	0.986	1,689,027	0.9815	4.80%
2018-03-20	3.330	3.310	3.380	3.270	3.420	148,000	492,360	3.3268	0.938	0.933	0.953	0.922	0.964	525,160	0.9375	-3.76%
2018-03-19	3.460	3.470	3.520	3.450	3.550	84,500	294,065	3.4801	0.975	0.978	0.992	0.972	1.000	299,838	0.9807	-2.54%
2018-03-16	3.550	3.520	3.550	3.500	3.550	144,500	511,740	3.5415	1.000	0.992	1.000	0.986	1.000	512,740	0.9980	1.43%
2018-03-15	3.500	3.500	3.520	3.500	3.540	130,000	456,620	3.5125	0.986	0.986	0.992	0.986	0.998	461,289	0.9899	0.00%
2018-03-14	3.500	3.440	3.540	3.470	3.540	60,000	210,840	3.5140	0.986	0.969	0.998	0.978	0.998	212,903	0.9903	0.00%
2018-03-13	3.500	3.500	3.530	3.480	3.530	132,500	463,170	3.4956	0.986	0.986	0.995	0.981	0.995	470,160	0.9851	-0.85%
2018-03-12	3.530	3.450	3.530	3.450	3.540	287,000	998,135	3.4778	0.995	0.972	0.995	0.972	0.998	1,018,384	0.9801	2.32%
2018-03-09	3.450	3.400	3.460	3.380	3.460	137,500	470,230	3.4199	0.972	0.958	0.975	0.953	0.975	487,902	0.9638	0.58%
2018-03-08	3.430	3.430	3.440	3.400	3.420	42,000	143,120	3.4076	0.967	0.967	0.969	0.958	0.964	149,032	0.9603	0.88%
2018-03-07	3.400	3.400	3.420	3.370	3.420	78,000	265,280	3.4010	0.958	0.958	0.964	0.950	0.964	276,773	0.9585	0.00%
2018-03-06	3.400	3.390	3.400	3.380	3.400	146,000	493,920	3.3830	0.958	0.955	0.958	0.953	0.958	518,063	0.9534	0.59%
2018-03-05	3.380	3.380	3.410	3.370	3.410	254,000	862,040	3.3939	0.953	0.953	0.961	0.950	0.961	901,287	0.9565	-0.29%
2018-03-02	3.390	3.320	3.400	3.320	3.390	17,500	58,345	3.3340	0.955	0.936	0.958	0.936	0.955	62,097	0.9396	-0.29%
2018-03-01	3.400	3.360	3.400	3.330	3.400	753,500	2,532,000	3.3603	0.958	0.947	0.958	0.938	0.958	2,673,701	0.9470	1.49%
2018-02-28	3.350	3.300	3.360	3.300	3.360	88,000	291,280	3.3100	0.944	0.930	0.947	0.930	0.947	312,257	0.9328	-0.30%
2018-02-27	3.360	3.360	3.380	3.360	3.380	126,500	426,265	3.3697	0.947	0.947	0.953	0.947	0.953	448,870	0.9496	0.00%
2018-02-26	3.360	3.320	3.380	3.300	3.380	130,500	435,565	3.3377	0.947	0.936	0.953	0.930	0.953	463,063	0.9406	2.44%
2018-02-23	3.280	3.280	3.340	3.200	3.320	272,500	895,855	3.2875	0.924	0.924	0.941	0.902	0.936	966,932	0.9265	2.82%
2018-02-22	3.190	3.180	3.250	3.160	3.250	24,500	78,310	3.1963	0.899	0.896	0.916	0.891	0.916	86,935	0.9008	0.00%
2018-02-21	3.190	3.190	3.220	3.180	3.220	122,000	389,360	3.1915	0.899	0.899	0.907	0.896	0.907	432,902	0.8994	-0.93%
2018-02-20	3.220	3.220	3.230	3.190	3.250	58,500	188,175	3.2167	0.907	0.907	0.910	0.899	0.916	207,580	0.9065	-0.31%
2018-02-15	3.230	3.120	3.250	-	-	1,500	4,605	3.0700	0.910	0.879	0.916	-	-	5,323	0.8652	0.00%
2018-02-14	3.230	3.230	3.250	3.120	3.230	99,500	318,475	3.2008	0.910	0.910	0.916	0.879	0.910	353,063	0.9020	1.57%
2018-02-13	3.180	3.180	3.200	3.120	3.180	158,500	498,795	3.1470	0.896	0.896	0.902	0.879	0.896	562,418	0.8869	1.60%
2018-02-12	3.130	3.120	3.150	3.070	3.130	224,000	693,080	3.0941	0.882	0.879	0.888	0.865	0.882	794,836	0.8720	2.29%
2018-02-09	3.060	3.050	3.100	2.990	3.100	870,000	2,652,060	3.0483	0.862	0.860	0.874	0.843	0.874	3,087,087	0.8591	0.00%
2018-02-08	3.060	3.060	3.080	3.060	3.080	306,000	938,280	3.0663	0.862	0.862	0.868	0.862	0.868	1,085,803	0.8641	0.99%
2018-02-07	3.030	3.030	3.060	3.020	3.120	387,000	1,195,920	3.0902	0.854	0.854	0.862	0.851	0.879	1,373,221	0.8709	0.00%
2018-02-06	3.030	3.030	3.060	3.000	3.250	450,000	1,371,300	3.0473	0.854	0.854	0.862	0.845	0.916	1,596,769	0.8588	-7.34%
2018-02-05	3.270	3.260	3.300	3.250	3.300	290,000	946,260	3.2630	0.922	0.919	0.930	0.916	0.930	1,029,029	0.9196	-0.61%
2018-02-02	3.290	3.290	3.300	3.280	3.320	79,000	259,920	3.2901	0.927	0.927	0.930	0.924	0.936	280,322	0.9272	1.23%
2018-02-01	3.250	3.250	3.260	3.240	3.300	225,500	737,890	3.2722	0.916	0.916	0.919	0.913	0.930	800,159	0.9222	0.00%
2018-01-31	3.250	3.220	3.250	3.200	3.250	64,000	206,280	3.2231	0.916	0.907	0.916	0.902	0.916	227,096	0.9083	1.56%
2018-01-30	3.200	3.180	3.200	3.180	3.210	226,000	723,060	3.1994	0.902	0.896	0.902	0.896	0.905	801,933	0.9016	0.00%
2018-01-29	3.200	3.180	3.240	3.150	3.200	236,000	748,930	3.1734	0.902	0.896	0.913	0.888	0.902	837,417	0.8943	1.27%
2018-01-26	3.160	3.140	3.160	3.140	3.180	217,500	686,160	3.1548	0.891	0.885	0.891	0.885	0.896	771,772	0.8891	1.28%
2018-01-25	3.120	3.120	3.200	3.120	3.140	62,000	193,520	3.1213	0.879	0.879	0.902	0.879	0.885	219,999	0.8796	0.00%
2018-01-24	3.120	3.110	3.190	3.110	3.120	139,000	432,880	3.1142	0.879	0.876	0.899	0.876	0.879	493,224	0.8777	0.32%
2018-01-23	3.110	3.110	3.140	3.040	3.150	463,000	1,445,770	3.1226	0.876	0.876	0.885	0.857	0.888	1,642,898	0.8800	-0.96%
2018-01-22	3.140	3.110	3.140	3.110	3.150	55,500	173,010	3.1173	0.885	0.876	0.885	0.876	0.888	196,935	0.8785	1.62%
2018-01-19	3.090	3.090	3.150	3.090	3.190	494,500	1,539,595	3.1134	0.871	0.871	0.888	0.871	0.899	1,754,672	0.8774	-0.96%
2018-01-18	3.120	3.080	3.130	3.080	3.130	476,000	1,479,420	3.1080	0.879	0.868	0.882	0.868	0.882	1,689,027	0.8759	0.32%
2018-01-17	3.110	3.100	3.130	3.090	3.180	288,000	896,360	3.1124	0.876	0.874	0.882	0.871	0.896	1,021,932	0.8771	0.00%
2018-01-16	3.110	3.050	3.110	3.050	3.170	404,000	1,252,520	3.1003	0.876	0.860	0.876	0.860	0.893	1,433,544	0.8737	1.30%
2018-01-15	3.070	3.050	3.070	3.020	3.090	306,000	934,785	3.0549	0.865	0.860	0.865	0.851	0.871	1,085,803	0.8609	0.33%
2018-01-12	3.060	3.040	3.060	3.000	3.060	194,500	592,115	3.0443	0.862	0.857	0.862	0.845	0.862	690,159	0.8579	0.66%
2018-01-11	3.040	3.030	3.040	2.930	3.060	222,000	670,440	3.0200	0.857	0.854	0.857	0.826	0.862	787,739	0.8511	3.75%
2018-01-10	2.930	2.930	2.950	2.920	2.980	176,000	517,060	2.9378	0.826	0.826	0.831	0.823	0.840	624,514	0.8279	-0.68%
2018-01-09	2.950	2.930	2.950	2.890	3.090	192,000	562,440	2.9294	0.831	0.826	0.831	0.814	0.871	681,288	0.8256	1.72%
2018-01-08	2.900	2.890	2.900	2.890	2.950	463,500	1,344,350	2.9004	0.817	0.814	0.817	0.814	0.831	1,644,672	0.8174	0.35%
2018-01-05	2.890	2.890	2.940	2.870	2.950	936,000	2,721,245	2.9073	0.814	0.814	0.829	0.809	0.831	3,321,280	0.8193	1.05%
2018-01-04	2.860	2.860	2.920	2.860	2.990	2,682,500	7,828,520	2.9184	0.806	0.806	0.823	0.806	0.843	9,518,518	0.8225	-3.70%
2018-01-03	2.970	2.970	3.000	2.930	3.070	1,076,000	3,232,800	3.0045	0.837	0.837	0.845	0.826	0.865	3,818,052	0.8467	-1.33%
2018-01-02	3.010	2.990	3.020	2.990	3.050	604,000	1,824,260	3.0203	0.848	0.843	0.851	0.843	0.860	2,143,219	0.8512	0.67%
2017-12-29	2.990	2.980	2.990	2.980	3.010	107,000	319,910	2.9898	0.843	0.840	0.843	0.840	0.848	379,676	0.8426	-0.99%
2017-12-28	3.020	3.000	3.020	3.020	3.180	693,500	2,100,835	3.0293	0.851	0.845	0.851	0.851	0.896	2,460,799	0.8537	-0.33%
2017-12-27	3.030	2.990	3.030	3.000	3.030	180,000	542,560	3.0142	0.854	0.843	0.854	0.845	0.854	638,708	0.8495	1.00%
2017-12-22	3.000	2.960	3.000	3.000	3.110	272,500	827,270	3.0359	0.845	0.834	0.845	0.845	0.876	966,932	0.8556	-2.60%
2017-12-21	3.080	3.070	3.080	3.060	3.080	578,000	1,778,460	3.0769	0.868	0.865	0.868	0.862	0.868	2,050,961	0.8671	0.00%
2017-12-20	3.080	3.080	3.090	3.080	3.120	46,000	142,340	3.0943	0.868	0.868	0.871	0.868	0.879	163,225	0.8720	-1.28%
2017-12-19	3.120	3.020	3.120	3.080	3.120	390,000	1,214,540	3.1142	0.879	0.851	0.879	0.868	0.879	1,383,867	0.8776	0.00%
2017-12-18	3.120	3.110	3.120	3.100	3.120	188,000	585,600	3.1149	0.879	0.876	0.879	0.874	0.879	667,095	0.8778	0.00%
2017-12-15	3.120	3.120	3.220	3.120	3.240	137,000	433,705	3.1657	0.879	0.879	0.907	0.879	0.913	486,127	0.8922	-3.70%
2017-12-14	3.240	3.200	3.250	3.200	3.240	38,000	122,765	3.2307	0.913	0.902	0.916	0.902	0.913	134,838	0.9105	0.31%
2017-12-13	3.230	3.160	3.230	3.180	3.250	71,500	228,805	3.2001	0.910	0.891	0.910	0.896	0.916	253,709	0.9018	1.57%
2017-12-12	3.180	3.180	3.240	-	-	0	0	-	0.896	0.896	0.913	-	-	0	-	0.63%
2017-12-11	3.160	3.160	3.210	3.150	3.160	60,000	189,520	3.1587	0.891	0.891	0.905	0.888	0.891	212,903	0.8902	0.00%
2017-12-08	3.160	3.150	3.200	3.130	3.190	164,000	516,780	3.1511	0.891	0.888	0.902	0.882	0.899	581,934	0.8880	0.00%
2017-12-07	3.160	3.140	3.170	3.120	3.210	24,000	75,500	3.1458	0.891	0.885	0.893	0.879	0.905	85,161	0.8866	0.00%
2017-12-06	3.160	3.160	3.240	3.120	3.220	112,000	357,160	3.1889	0.891	0.891	0.913	0.879	0.907	397,418	0.8987	-2.77%
2017-12-05	3.250	3.180	3.250	3.150	3.250	119,500	383,225	3.2069	0.916	0.896	0.916	0.888	0.916	424,031	0.9038	-0.31%
2017-12-04	3.260	3.180	3.260	3.130	3.260	48,000	152,980	3.1871	0.919	0.896	0.919	0.882	0.919	170,322	0.8982	4.49%
2017-12-01	3.120	3.120	3.150	3.120	3.170	43,500	136,675	3.1420	0.879	0.879	0.888	0.879	0.893	154,354	0.8855	-1.89%
2017-11-30	3.180	3.180	3.220	3.160	3.180	42,000	133,420	3.1767	0.896	0.896	0.907	0.891	0.896	149,032	0.8952	-0.93%
2017-11-29	3.210	3.210	3.220	3.180	3.220	74,000	237,320	3.2070	0.905	0.905	0.907	0.896	0.907	262,580	0.9038	0.94%
2017-11-28	3.180	3.200	3.220	3.160	3.220	64,500	206,115	3.1956	0.896	0.902	0.907	0.891	0.907	228,870	0.9006	0.63%
2017-11-27	3.160	3.160	3.180	2.880	3.250	317,500	996,285	3.1379	0.891	0.891	0.896	0.812	0.916	1,126,609	0.8843	-1.86%
2017-11-24	3.220	3.200	3.350	3.180	3.220	8,000	25,600	3.2000	0.907	0.902	0.944	0.896	0.907	28,387	0.9018	0.62%
2017-11-23	3.200	3.200	3.250	3.200	3.200	48,000	153,600	3.2000	0.902	0.902	0.916	0.902	0.902	170,322	0.9018	0.00%
2017-11-22	3.200	3.200	3.220	3.130	3.200	145,500	459,830	3.1603	0.902	0.902	0.907	0.882	0.902	516,289	0.8906	-1.54%
2017-11-21	3.250	3.180	3.310	3.180	3.340	299,000	956,835	3.2001	0.916	0.896	0.933	0.896	0.941	1,060,964	0.9019	0.00%
2017-11-20	3.250	3.200	3.290	3.250	3.300	126,000	411,560	3.2663	0.916	0.902	0.927	0.916	0.930	447,095	0.9205	-1.52%
2017-11-17	3.300	3.280	3.300	3.300	3.320	41,500	136,950	3.3000	0.930	0.924	0.930	0.930	0.936	147,258	0.9300	0.00%
2017-11-16	3.300	3.300	3.320	3.280	3.320	417,500	1,377,305	3.2989	0.930	0.930	0.936	0.924	0.936	1,481,447	0.9297	0.00%
2017-11-15	3.300	3.300	3.310	3.300	3.310	262,000	864,880	3.3011	0.930	0.930	0.933	0.930	0.933	929,674	0.9303	0.00%
2017-11-14	3.300	3.300	3.320	3.300	3.330	222,500	734,410	3.3007	0.930	0.930	0.936	0.930	0.938	789,514	0.9302	0.00%
2017-11-13	3.300	3.300	3.350	3.270	3.400	394,500	1,310,265	3.3213	0.930	0.930	0.944	0.922	0.958	1,399,834	0.9360	0.61%
2017-11-10	3.280	3.250	3.290	3.280	3.280	10,000	32,800	3.2800	0.924	0.916	0.927	0.924	0.924	35,484	0.9244	0.92%
2017-11-09	3.250	3.240	3.300	3.230	3.290	210,500	682,939	3.2444	0.916	0.913	0.930	0.910	0.927	746,933	0.9143	0.31%
2017-11-08	3.240	3.240	3.260	3.240	3.260	605,000	1,966,105	3.2498	0.913	0.913	0.919	0.913	0.919	2,146,767	0.9158	-0.31%
2017-11-07	3.250	3.250	3.290	3.250	3.270	657,500	2,139,400	3.2538	0.916	0.916	0.927	0.916	0.922	2,333,057	0.9170	0.00%
2017-11-06	3.250	3.250	3.290	3.220	3.310	644,000	2,094,060	3.2516	0.916	0.916	0.927	0.907	0.933	2,285,154	0.9164	-0.91%
2017-11-03	3.280	3.300	3.360	3.280	3.360	36,000	119,060	3.3072	0.924	0.930	0.947	0.924	0.947	127,742	0.9320	-2.09%
2017-11-02	3.350	3.330	3.350	3.330	3.360	174,500	583,650	3.3447	0.944	0.938	0.944	0.938	0.947	619,192	0.9426	1.52%
2017-11-01	3.300	3.290	3.340	3.300	3.380	119,500	395,435	3.3091	0.930	0.927	0.941	0.930	0.953	424,031	0.9326	0.00%
2017-10-31	3.300	3.300	3.340	3.280	3.300	29,000	95,533	3.2942	0.930	0.930	0.941	0.924	0.930	102,903	0.9284	0.00%
2017-10-30	3.300	3.300	3.340	3.260	3.300	36,000	118,440	3.2900	0.930	0.930	0.941	0.919	0.930	127,742	0.9272	1.54%
2017-10-27	3.250	3.250	3.290	3.250	3.280	80,000	261,860	3.2733	0.916	0.916	0.927	0.916	0.924	283,870	0.9225	-0.91%
2017-10-26	3.280	3.280	3.300	3.250	3.280	72,000	235,460	3.2703	0.924	0.924	0.930	0.916	0.924	255,483	0.9216	-0.61%
2017-10-25	3.300	3.260	3.300	3.230	3.350	158,000	520,945	3.2971	0.930	0.919	0.930	0.910	0.944	560,643	0.9292	-0.60%
2017-10-24	3.320	3.300	3.320	3.300	3.340	72,000	238,835	3.3172	0.936	0.930	0.936	0.930	0.941	255,483	0.9348	0.61%
2017-10-23	3.300	3.260	3.300	3.240	3.300	217,000	705,750	3.2523	0.930	0.919	0.930	0.913	0.930	769,998	0.9166	1.85%
2017-10-20	3.240	3.210	3.240	3.210	3.240	86,000	277,335	3.2248	0.913	0.905	0.913	0.905	0.913	305,160	0.9088	1.57%
2017-10-19	3.190	3.160	3.200	3.170	3.350	1,413,000	4,549,550	3.2198	0.899	0.891	0.902	0.893	0.944	5,013,855	0.9074	-2.74%
2017-10-18	3.280	3.230	3.280	3.230	3.300	402,000	1,318,165	3.2790	0.924	0.910	0.924	0.910	0.930	1,426,447	0.9241	1.55%
2017-10-17	3.230	3.160	3.240	3.130	3.380	477,500	1,541,564	3.2284	0.910	0.891	0.913	0.882	0.953	1,694,349	0.9098	0.94%
2017-10-16	3.200	3.170	3.240	3.180	3.350	468,500	1,530,630	3.2671	0.902	0.893	0.913	0.896	0.944	1,662,414	0.9207	-3.61%
2017-10-13	3.320	3.260	3.320	3.250	3.360	334,000	1,099,555	3.2921	0.936	0.919	0.936	0.916	0.947	1,185,157	0.9278	-2.06%
2017-10-12	3.390	3.350	3.390	3.350	3.580	417,000	1,411,015	3.3837	0.955	0.944	0.955	0.944	1.009	1,479,673	0.9536	-3.69%
2017-10-11	3.520	3.450	3.520	3.450	3.590	1,065,500	3,729,002	3.4998	0.992	0.972	0.992	0.972	1.012	3,780,794	0.9863	-1.95%
2017-10-10	3.590	3.530	3.590	3.520	3.630	136,000	485,460	3.5696	1.012	0.995	1.012	0.992	1.023	482,579	1.0060	1.13%
2017-10-09	3.550	3.500	3.550	3.500	3.600	230,000	817,140	3.5528	1.000	0.986	1.000	0.986	1.015	816,126	1.0012	2.90%
2017-10-06	3.450	3.410	3.450	3.410	3.580	326,500	1,145,955	3.5098	0.972	0.961	0.972	0.961	1.009	1,158,545	0.9891	1.77%
2017-10-04	3.390	3.360	3.390	3.360	3.390	88,000	295,920	3.3627	0.955	0.947	0.955	0.947	0.955	312,257	0.9477	1.80%
2017-10-03	3.330	3.330	3.360	3.330	3.370	250,000	835,860	3.3434	0.938	0.938	0.947	0.938	0.950	887,094	0.9422	0.91%
2017-09-29	3.300	3.300	3.310	3.240	3.330	428,000	1,395,240	3.2599	0.930	0.930	0.933	0.913	0.938	1,518,705	0.9187	3.12%
2017-09-28	3.200	3.180	3.200	3.180	3.310	600,000	1,954,680	3.2578	0.902	0.896	0.902	0.896	0.933	2,129,025	0.9181	3.09%
2017-09-27	3.880	3.880	3.950	3.820	3.940	208,000	811,800	3.9029	0.875	0.875	0.891	0.861	0.888	922,578	0.8799	-1.27%
2017-09-26	3.930	3.850	3.930	3.780	3.930	554,000	2,112,580	3.8133	0.886	0.868	0.886	0.852	0.886	2,457,250	0.8597	3.69%
2017-09-25	3.790	3.750	3.800	3.750	3.950	200,000	773,940	3.8697	0.854	0.845	0.857	0.845	0.891	887,094	0.8724	-4.05%
2017-09-22	3.950	3.950	3.960	3.950	3.950	166,000	655,700	3.9500	0.891	0.891	0.893	0.891	0.891	736,288	0.8905	0.25%
2017-09-21	3.940	3.930	3.950	3.920	4.030	958,000	3,830,100	3.9980	0.888	0.886	0.891	0.884	0.909	4,249,180	0.9014	0.25%
2017-09-20	3.930	3.870	3.930	3.850	3.930	132,000	514,800	3.9000	0.886	0.873	0.886	0.868	0.886	585,482	0.8793	2.61%
2017-09-19	3.830	3.820	3.860	3.830	3.900	180,000	693,640	3.8536	0.863	0.861	0.870	0.863	0.879	798,385	0.8688	-0.78%
2017-09-18	3.860	3.800	3.900	3.820	3.910	60,000	231,120	3.8520	0.870	0.857	0.879	0.861	0.882	266,128	0.8685	-0.52%
2017-09-15	3.880	3.850	3.900	3.850	3.900	196,000	756,440	3.8594	0.875	0.868	0.879	0.868	0.879	869,352	0.8701	0.26%
2017-09-14	3.870	3.850	3.880	3.800	3.900	178,000	684,680	3.8465	0.873	0.868	0.875	0.857	0.879	789,514	0.8672	1.84%
2017-09-13	3.800	3.800	3.810	3.780	3.840	118,000	449,420	3.8086	0.857	0.857	0.859	0.852	0.866	523,385	0.8587	-0.26%
2017-09-12	3.810	3.800	3.810	3.750	3.810	112,000	424,700	3.7920	0.859	0.857	0.859	0.845	0.859	496,773	0.8549	1.06%
2017-09-11	3.770	3.770	3.810	3.720	3.810	114,000	431,540	3.7854	0.850	0.850	0.859	0.839	0.859	505,644	0.8534	-1.05%
2017-09-08	3.810	3.800	3.850	3.800	3.870	68,000	259,120	3.8106	0.859	0.857	0.868	0.857	0.873	301,612	0.8591	0.40%
2017-09-07	3.880	3.880	3.920	3.830	3.920	136,000	526,900	3.8743	0.856	0.856	0.864	0.845	0.864	616,735	0.8543	1.04%
2017-09-06	3.840	3.840	3.850	3.800	3.860	268,000	1,021,740	3.8125	0.847	0.847	0.849	0.838	0.851	1,215,330	0.8407	1.05%
2017-09-05	3.800	3.800	3.840	3.730	3.850	190,000	716,160	3.7693	0.838	0.838	0.847	0.823	0.849	861,615	0.8312	-1.30%
2017-09-04	3.850	3.850	3.880	3.800	3.880	372,000	1,425,920	3.8331	0.849	0.849	0.856	0.838	0.856	1,686,951	0.8453	-1.03%
2017-09-01	3.890	3.870	3.890	3.860	3.890	126,000	488,000	3.8730	0.858	0.853	0.858	0.851	0.858	571,387	0.8541	0.26%
2017-08-31	3.880	3.860	3.880	3.850	3.900	152,000	588,560	3.8721	0.856	0.851	0.856	0.849	0.860	689,292	0.8539	0.00%
2017-08-30	3.880	3.860	3.880	3.810	3.900	558,000	2,156,380	3.8645	0.856	0.851	0.856	0.840	0.860	2,530,427	0.8522	2.11%
2017-08-29	3.800	3.800	3.820	3.700	4.010	1,586,000	6,094,700	3.8428	0.838	0.838	0.842	0.816	0.884	7,192,216	0.8474	-5.00%
2017-08-28	4.000	3.990	4.000	3.970	4.100	892,000	3,614,680	4.0523	0.882	0.880	0.882	0.875	0.904	4,045,055	0.8936	1.01%
2017-08-25	3.960	3.940	3.970	3.930	3.970	140,000	553,460	3.9533	0.873	0.869	0.875	0.867	0.875	634,874	0.8718	0.00%
2017-08-24	3.960	3.930	3.960	3.950	3.980	40,000	158,640	3.9660	0.873	0.867	0.873	0.871	0.878	181,393	0.8746	0.25%
2017-08-22	3.950	3.900	3.960	3.930	3.960	46,000	181,680	3.9496	0.871	0.860	0.873	0.867	0.873	208,601	0.8709	-0.75%
2017-08-21	3.980	3.880	3.980	3.860	3.980	78,000	309,640	3.9697	0.878	0.856	0.878	0.851	0.878	353,716	0.8754	1.27%
2017-08-18	3.930	3.870	3.930	3.920	3.930	28,000	109,820	3.9221	0.867	0.853	0.867	0.864	0.867	126,975	0.8649	-0.25%
2017-08-17	3.940	3.890	3.940	3.850	4.000	252,000	987,880	3.9202	0.869	0.858	0.869	0.849	0.882	1,142,773	0.8645	-0.76%
2017-08-16	3.970	3.970	3.990	3.960	3.990	14,000	55,600	3.9714	0.875	0.875	0.880	0.873	0.880	63,487	0.8758	0.00%
2017-08-15	3.970	3.930	3.980	3.930	3.980	132,000	520,980	3.9468	0.875	0.867	0.878	0.867	0.878	598,596	0.8703	1.53%
2017-08-14	3.910	3.870	3.910	3.840	3.950	60,000	236,000	3.9333	0.862	0.853	0.862	0.847	0.871	272,089	0.8674	1.82%
2017-08-11	3.840	3.810	3.820	3.820	3.990	1,088,000	4,275,480	3.9297	0.847	0.840	0.842	0.842	0.880	4,933,878	0.8666	-3.76%
2017-08-10	3.990	3.990	4.000	3.870	3.980	270,000	1,053,740	3.9027	0.880	0.880	0.882	0.853	0.878	1,224,400	0.8606	1.27%
2017-08-09	3.940	3.910	3.980	3.800	3.980	600,000	2,320,500	3.8675	0.869	0.862	0.878	0.838	0.878	2,720,889	0.8528	1.03%
2017-08-08	3.900	3.860	3.900	3.860	3.910	184,000	716,300	3.8929	0.860	0.851	0.860	0.851	0.862	834,406	0.8585	0.26%
2017-08-07	3.890	3.880	3.900	3.850	4.050	618,000	2,415,620	3.9088	0.858	0.856	0.860	0.849	0.893	2,802,516	0.8619	-2.51%
2017-08-04	3.990	3.890	3.990	3.880	4.050	634,000	2,472,080	3.8992	0.880	0.858	0.880	0.856	0.893	2,875,073	0.8598	1.79%
2017-08-03	3.920	3.900	3.920	3.910	4.190	630,000	2,510,124	3.9843	0.864	0.860	0.864	0.862	0.924	2,856,933	0.8786	-3.45%
2017-08-02	4.060	4.040	4.070	3.900	4.160	614,000	2,479,800	4.0388	0.895	0.891	0.898	0.860	0.917	2,784,376	0.8906	4.64%
2017-08-01	3.880	3.810	3.890	3.820	4.000	380,000	1,478,080	3.8897	0.856	0.840	0.858	0.842	0.882	1,723,230	0.8577	-0.77%
2017-07-31	3.910	3.770	3.910	3.860	3.930	102,000	397,240	3.8945	0.862	0.831	0.862	0.851	0.867	462,551	0.8588	-0.51%
2017-07-28	3.930	3.830	3.930	3.830	3.930	122,000	474,380	3.8884	0.867	0.845	0.867	0.845	0.867	553,247	0.8574	0.51%
2017-07-27	3.910	3.900	3.920	3.840	3.920	576,000	2,232,600	3.8760	0.862	0.860	0.864	0.847	0.864	2,612,053	0.8547	1.03%
2017-07-26	3.870	3.850	3.870	3.860	3.890	98,000	380,180	3.8794	0.853	0.849	0.853	0.851	0.858	444,412	0.8555	0.00%
2017-07-25	3.870	3.850	3.870	3.820	3.870	150,000	578,780	3.8585	0.853	0.849	0.853	0.842	0.853	680,222	0.8509	1.04%
2017-07-24	3.830	3.790	3.830	3.790	3.830	100,000	380,240	3.8024	0.845	0.836	0.845	0.836	0.845	453,481	0.8385	1.59%
2017-07-21	3.770	3.710	3.740	3.700	3.870	822,000	3,068,240	3.7327	0.831	0.818	0.825	0.816	0.853	3,727,618	0.8231	-1.57%
2017-07-20	3.830	3.790	3.840	3.790	3.920	142,000	545,460	3.8413	0.845	0.836	0.847	0.836	0.864	643,944	0.8471	0.26%
2017-07-19	3.820	3.800	3.820	3.720	3.850	286,000	1,090,600	3.8133	0.842	0.838	0.842	0.820	0.849	1,296,957	0.8409	-1.80%
2017-07-18	3.890	3.800	3.890	3.730	3.890	200,000	756,320	3.7816	0.858	0.838	0.858	0.823	0.858	906,963	0.8339	2.64%
2017-07-17	3.790	3.780	3.840	3.770	3.900	510,000	1,948,820	3.8212	0.836	0.834	0.847	0.831	0.860	2,312,756	0.8426	0.00%
2017-07-14	3.790	3.750	3.800	3.710	3.990	928,000	3,510,280	3.7826	0.836	0.827	0.838	0.818	0.880	4,208,308	0.8341	-3.56%
2017-07-13	3.930	3.920	3.930	3.820	4.050	1,594,000	6,252,440	3.9225	0.867	0.864	0.867	0.842	0.893	7,228,495	0.8650	3.69%
2017-07-12	3.790	3.790	3.850	3.680	3.850	322,000	1,202,060	3.7331	0.836	0.836	0.849	0.811	0.849	1,460,210	0.8232	1.88%
2017-07-11	3.720	3.710	3.730	3.620	3.830	664,000	2,483,000	3.7395	0.820	0.818	0.823	0.798	0.845	3,011,117	0.8246	3.05%
2017-07-10	3.610	3.580	3.620	3.450	3.630	408,000	1,452,020	3.5589	0.796	0.789	0.798	0.761	0.800	1,850,204	0.7848	4.64%
2017-07-07	3.450	3.420	3.450	3.420	3.570	408,000	1,425,100	3.4929	0.761	0.754	0.761	0.754	0.787	1,850,204	0.7702	-2.54%
2017-07-06	3.540	3.540	3.550	3.510	3.580	168,000	594,040	3.5360	0.781	0.781	0.783	0.774	0.789	761,849	0.7797	0.85%
2017-07-05	3.510	3.510	3.540	3.460	3.580	1,036,000	3,639,400	3.5129	0.774	0.774	0.781	0.763	0.789	4,698,068	0.7747	1.45%
2017-07-04	3.460	3.430	3.450	3.280	3.560	3,679,800	12,594,504	3.4226	0.763	0.756	0.761	0.723	0.785	16,687,211	0.7547	11.61%
2017-07-03	3.100	3.040	3.100	2.980	3.100	464,000	1,405,860	3.0299	0.684	0.670	0.684	0.657	0.684	2,104,154	0.6681	4.03%
2017-06-30	2.980	2.980	3.030	2.980	3.030	108,000	322,640	2.9874	0.657	0.657	0.668	0.657	0.668	489,760	0.6588	1.36%
2017-06-29	2.940	2.930	2.980	2.930	2.980	168,000	493,520	2.9376	0.648	0.646	0.657	0.646	0.657	761,849	0.6478	1.38%
2017-06-28	2.900	2.900	2.960	2.890	3.050	320,030	940,910	2.9401	0.639	0.639	0.653	0.637	0.673	1,451,277	0.6483	-5.23%
2017-06-27	3.060	3.000	3.060	2.990	3.060	42,000	126,520	3.0124	0.675	0.662	0.675	0.659	0.675	190,462	0.6643	0.00%
2017-06-26	3.060	3.020	3.120	2.990	3.100	110,000	334,200	3.0382	0.675	0.666	0.688	0.659	0.684	498,830	0.6700	-0.65%
2017-06-23	3.080	3.020	3.090	3.020	3.090	40,000	122,400	3.0600	0.679	0.666	0.681	0.666	0.681	181,393	0.6748	-0.32%
2017-06-22	3.090	3.050	3.090	3.030	3.100	160,000	491,280	3.0705	0.681	0.673	0.681	0.668	0.684	725,570	0.6771	-0.32%
2017-06-21	3.100	3.060	3.120	3.050	3.150	102,000	316,580	3.1037	0.684	0.675	0.688	0.673	0.695	462,551	0.6844	-1.90%
2017-06-20	3.160	3.060	3.160	3.160	3.160	22,000	68,240	3.1018	0.697	0.675	0.697	0.697	0.697	99,766	0.6840	-0.63%
2017-06-19	3.180	3.160	3.180	3.110	3.230	352,000	1,117,900	3.1759	0.701	0.697	0.701	0.686	0.712	1,596,255	0.7003	0.32%
2017-06-16	3.170	3.020	3.170	3.050	3.170	336,000	1,048,900	3.1217	0.699	0.666	0.699	0.673	0.699	1,523,698	0.6884	2.26%
2017-06-15	3.100	3.060	3.100	3.050	3.100	16,000	49,100	3.0688	0.684	0.675	0.684	0.673	0.684	72,557	0.6767	0.98%
2017-06-14	3.070	3.050	3.130	3.070	3.150	142,000	441,400	3.1085	0.677	0.673	0.690	0.677	0.695	643,944	0.6855	-3.46%
2017-06-13	3.180	3.090	3.180	3.080	3.180	306,010	962,972	3.1469	0.701	0.681	0.701	0.679	0.701	1,387,699	0.6939	3.92%
2017-06-12	3.060	3.010	3.060	3.010	3.080	717,000	2,184,710	3.0470	0.675	0.664	0.675	0.664	0.679	3,251,462	0.6719	0.00%
2017-06-09	3.060	2.980	3.060	2.960	3.060	288,000	875,080	3.0385	0.675	0.657	0.675	0.653	0.675	1,306,027	0.6700	0.66%
2017-06-08	3.040	3.030	3.040	3.000	3.040	330,000	995,760	3.0175	0.670	0.668	0.670	0.662	0.670	1,496,489	0.6654	1.00%
2017-06-07	3.010	2.970	3.010	2.980	3.040	430,000	1,294,680	3.0109	0.664	0.655	0.664	0.657	0.670	1,949,970	0.6639	1.69%
2017-06-06	2.960	2.880	2.960	2.820	2.980	958,000	2,794,860	2.9174	0.653	0.635	0.653	0.622	0.657	4,344,353	0.6433	5.34%
2017-06-05	3.020	2.990	3.030	2.980	3.050	2,054,000	6,162,880	3.0004	0.620	0.613	0.622	0.611	0.626	10,010,612	0.6156	0.67%
2017-06-02	3.000	2.990	3.000	2.950	3.000	312,000	934,180	2.9942	0.616	0.613	0.616	0.605	0.616	1,520,599	0.6143	1.69%
2017-06-01	2.950	2.950	2.960	2.940	2.950	6,000	17,660	2.9433	0.605	0.605	0.607	0.603	0.605	29,242	0.6039	-0.34%
2017-05-31	2.960	2.920	2.950	2.890	2.990	356,000	1,042,840	2.9293	0.607	0.599	0.605	0.593	0.613	1,735,043	0.6010	0.68%
2017-05-29	2.940	2.920	2.960	2.910	2.950	216,000	635,060	2.9401	0.603	0.599	0.607	0.597	0.605	1,052,723	0.6033	1.03%
2017-05-26	2.910	2.910	2.940	2.910	2.930	52,001	152,062	2.9242	0.597	0.597	0.603	0.597	0.601	253,438	0.6000	-1.02%
2017-05-25	2.940	2.920	2.940	2.900	2.940	130,000	380,260	2.9251	0.603	0.599	0.603	0.595	0.603	633,583	0.6002	1.03%
2017-05-24	2.910	2.900	2.910	2.900	2.910	176,000	510,740	2.9019	0.597	0.595	0.597	0.595	0.597	857,774	0.5954	-0.68%
2017-05-23	2.930	2.910	2.940	2.930	2.930	14,000	41,020	2.9300	0.601	0.597	0.603	0.601	0.601	68,232	0.6012	-0.68%
2017-05-22	2.950	2.930	2.950	2.930	3.000	46,000	136,620	2.9700	0.605	0.601	0.605	0.601	0.616	224,191	0.6094	1.37%
2017-05-19	2.910	2.910	2.940	2.900	2.950	104,000	301,860	2.9025	0.597	0.597	0.603	0.595	0.605	506,866	0.5955	-1.36%
2017-05-18	2.950	2.900	2.950	2.870	2.950	286,000	826,000	2.8881	0.605	0.595	0.605	0.589	0.605	1,393,883	0.5926	-0.67%
2017-05-17	2.970	2.890	2.990	2.880	2.970	182,000	525,900	2.8896	0.609	0.593	0.613	0.591	0.609	887,016	0.5929	1.37%
2017-05-16	2.930	2.900	2.940	2.880	2.930	326,000	949,020	2.9111	0.601	0.595	0.603	0.591	0.601	1,588,831	0.5973	0.00%
2017-05-15	2.930	2.930	2.980	2.930	2.960	124,000	364,460	2.9392	0.601	0.601	0.611	0.601	0.607	604,341	0.6031	-0.34%
2017-05-12	2.940	2.930	2.940	2.940	2.960	18,000	53,120	2.9511	0.603	0.601	0.603	0.603	0.607	87,727	0.6055	-1.34%
2017-05-11	2.980	2.950	2.980	2.930	2.990	92,000	270,960	2.9452	0.611	0.605	0.611	0.601	0.613	448,382	0.6043	-0.67%
2017-05-10	3.000	2.980	3.000	3.000	3.000	72,000	216,000	3.0000	0.616	0.611	0.616	0.616	0.616	350,908	0.6155	-0.66%
2017-05-09	3.020	3.020	3.060	3.000	3.060	76,000	230,980	3.0392	0.620	0.620	0.628	0.616	0.628	370,402	0.6236	-1.31%
2017-05-08	3.060	3.040	3.060	2.970	3.170	526,000	1,612,660	3.0659	0.628	0.624	0.628	0.609	0.650	2,563,574	0.6291	3.03%
2017-05-05	2.970	2.940	2.980	2.900	2.990	224,000	657,640	2.9359	0.609	0.603	0.611	0.595	0.613	1,091,712	0.6024	0.68%
2017-05-04	2.950	2.900	2.950	2.900	2.950	32,000	93,460	2.9206	0.605	0.595	0.605	0.595	0.605	155,959	0.5993	0.00%
2017-05-02	2.950	2.880	2.950	2.880	2.960	74,000	217,000	2.9324	0.605	0.591	0.605	0.591	0.607	360,655	0.6017	1.03%
2017-04-28	2.920	2.880	2.950	2.900	2.950	76,000	221,960	2.9205	0.599	0.591	0.605	0.595	0.605	370,402	0.5992	0.00%
2017-04-27	2.920	2.910	2.920	2.900	2.940	168,000	489,320	2.9126	0.599	0.597	0.599	0.595	0.603	818,784	0.5976	0.69%
2017-04-26	2.900	2.880	2.900	2.860	2.900	68,000	194,720	2.8635	0.595	0.591	0.595	0.587	0.595	331,413	0.5875	-1.02%
2017-04-25	2.930	2.920	2.930	2.880	2.930	326,000	948,560	2.9097	0.601	0.599	0.601	0.591	0.601	1,588,831	0.5970	1.03%
2017-04-24	2.900	2.870	2.900	2.930	2.940	18,000	52,860	2.9367	0.595	0.589	0.595	0.601	0.603	87,727	0.6026	-1.02%
2017-04-21	2.930	2.880	2.930	2.870	2.930	156,000	452,140	2.8983	0.601	0.591	0.601	0.589	0.601	760,300	0.5947	1.03%
2017-04-20	2.900	2.850	2.900	2.820	2.900	218,000	623,900	2.8619	0.595	0.585	0.595	0.579	0.595	1,062,470	0.5872	2.11%
2017-04-19	2.840	2.820	2.870	2.830	2.850	154,000	436,640	2.8353	0.583	0.579	0.589	0.581	0.585	750,552	0.5818	-1.73%
2017-04-18	2.890	2.850	2.890	2.850	2.890	30,000	86,320	2.8773	0.593	0.585	0.593	0.585	0.593	146,211	0.5904	-0.34%
2017-04-13	2.900	2.890	2.920	2.840	2.950	252,000	728,860	2.8923	0.595	0.593	0.599	0.583	0.605	1,228,176	0.5934	2.47%
2017-04-12	2.830	2.830	2.860	2.810	2.860	156,000	443,680	2.8441	0.581	0.581	0.587	0.577	0.587	760,300	0.5836	-0.35%
2017-04-11	2.840	2.820	2.850	2.770	2.870	436,000	1,222,900	2.8048	0.583	0.579	0.585	0.568	0.589	2,124,940	0.5755	-0.35%
2017-04-10	2.850	2.850	2.890	2.840	2.910	30,000	86,260	2.8753	0.585	0.585	0.593	0.583	0.597	146,211	0.5900	-1.72%
2017-04-07	2.900	2.900	2.950	2.900	2.980	300,000	879,540	2.9318	0.595	0.595	0.605	0.595	0.611	1,462,115	0.6016	-2.68%
2017-04-06	2.980	2.930	2.980	2.930	2.980	574,000	1,690,000	2.9443	0.611	0.601	0.611	0.601	0.611	2,797,513	0.6041	1.36%
2017-04-05	2.940	2.940	2.980	2.910	3.000	812,000	2,410,480	2.9686	0.603	0.603	0.611	0.597	0.616	3,957,457	0.6091	-1.01%
2017-04-03	2.970	2.960	2.980	2.800	3.010	3,426,000	10,109,140	2.9507	0.609	0.607	0.611	0.575	0.618	16,697,349	0.6054	4.58%
2017-03-31	2.840	2.800	2.840	2.790	2.890	3,376,000	9,575,960	2.8365	0.583	0.575	0.583	0.572	0.593	16,453,663	0.5820	1.07%
2017-03-30	2.810	2.790	2.800	2.800	3.220	7,048,000	20,649,040	2.9298	0.577	0.572	0.575	0.575	0.661	34,349,947	0.6011	-0.35%
2017-03-29	2.820	2.780	2.820	2.740	2.960	2,203,000	6,236,986	2.8311	0.579	0.570	0.579	0.562	0.607	10,736,795	0.5809	6.02%
2017-03-28	2.660	2.660	2.690	2.640	2.750	126,000	339,120	2.6914	0.546	0.546	0.552	0.542	0.564	614,088	0.5522	-2.21%
2017-03-27	2.720	2.650	2.720	2.590	2.720	94,000	252,560	2.6868	0.558	0.544	0.558	0.531	0.558	458,129	0.5513	1.87%
2017-03-24	2.670	2.650	2.670	2.560	2.670	620,000	1,610,660	2.5978	0.548	0.544	0.548	0.525	0.548	3,021,704	0.5330	3.89%
2017-03-23	2.570	2.560	2.570	2.470	2.590	636,000	1,617,020	2.5425	0.527	0.525	0.527	0.507	0.531	3,099,683	0.5217	0.00%
2017-03-22	2.570	2.560	2.570	2.560	2.650	148,000	388,300	2.6236	0.527	0.525	0.527	0.525	0.544	721,310	0.5383	-4.10%
2017-03-21	2.680	2.630	2.680	2.680	2.690	48,000	128,900	2.6854	0.550	0.540	0.550	0.550	0.552	233,938	0.5510	1.90%
2017-03-20	2.630	2.630	2.690	2.590	2.630	100,000	261,180	2.6118	0.540	0.540	0.552	0.531	0.540	487,372	0.5359	1.54%
2017-03-17	2.590	2.560	2.590	2.520	2.640	240,000	614,580	2.5608	0.531	0.525	0.531	0.517	0.542	1,169,692	0.5254	0.00%
2017-03-16	2.590	2.590	2.600	2.590	2.670	66,000	172,400	2.6121	0.531	0.531	0.533	0.531	0.548	321,665	0.5360	-0.77%
2017-03-15	2.610	2.600	2.610	2.560	2.620	84,000	218,080	2.5962	0.536	0.533	0.536	0.525	0.538	409,392	0.5327	-0.76%
2017-03-14	2.630	2.610	2.630	2.630	2.740	152,000	401,120	2.6389	0.540	0.536	0.540	0.540	0.562	740,805	0.5415	-0.75%
2017-03-13	2.650	2.630	2.650	2.640	2.660	44,000	116,880	2.6564	0.544	0.540	0.544	0.542	0.546	214,443	0.5450	-0.75%
2017-03-10	2.670	2.670	2.700	2.670	2.670	10,000	26,700	2.6700	0.548	0.548	0.554	0.548	0.548	48,737	0.5478	-0.74%
2017-03-09	2.690	2.680	2.690	2.660	2.690	64,000	171,340	2.6772	0.552	0.550	0.552	0.546	0.552	311,918	0.5493	-0.74%
2017-03-08	2.710	2.700	2.720	2.690	2.720	50,000	135,580	2.7116	0.556	0.554	0.558	0.552	0.558	243,686	0.5564	1.88%
2017-03-07	2.660	2.660	2.690	2.630	2.650	132,000	349,640	2.6488	0.546	0.546	0.552	0.540	0.544	643,330	0.5435	-0.75%
2017-03-06	2.680	2.650	2.680	2.650	2.680	48,000	128,480	2.6767	0.550	0.544	0.550	0.544	0.550	233,938	0.5492	0.00%
2017-03-03	2.680	2.670	2.680	2.660	2.680	140,000	375,140	2.6796	0.550	0.548	0.550	0.546	0.550	682,320	0.5498	-0.37%
2017-03-02	2.690	2.660	2.700	2.690	2.690	6,000	16,140	2.6900	0.552	0.546	0.554	0.552	0.552	29,242	0.5519	-0.37%
2017-03-01	2.700	2.690	2.700	2.700	2.800	142,000	383,300	2.6993	0.554	0.552	0.554	0.554	0.575	692,068	0.5538	-0.37%
2017-02-28	2.710	2.710	2.780	2.700	2.710	70,000	189,480	2.7069	0.556	0.556	0.570	0.554	0.556	341,160	0.5554	0.74%
2017-02-27	2.690	2.690	2.790	2.690	2.710	96,000	259,260	2.7006	0.552	0.552	0.572	0.552	0.556	467,877	0.5541	-2.18%
2017-02-24	2.750	2.700	2.750	-	-	8,000	22,160	2.7700	0.564	0.554	0.564	-	-	38,990	0.5684	0.00%
2017-02-23	2.750	2.750	2.770	2.730	2.750	138,000	377,020	2.7320	0.564	0.564	0.568	0.560	0.564	672,573	0.5606	1.85%
2017-02-22	2.700	2.700	2.710	2.550	2.720	180,000	485,020	2.6946	0.554	0.554	0.556	0.523	0.558	877,269	0.5529	1.89%
2017-02-21	2.650	2.630	2.680	2.620	2.700	110,000	295,080	2.6825	0.544	0.540	0.550	0.538	0.554	536,109	0.5504	-1.49%
2017-02-20	2.690	2.640	2.690	2.620	2.700	38,000	101,640	2.6747	0.552	0.542	0.552	0.538	0.554	185,201	0.5488	0.37%
2017-02-17	2.680	2.650	2.680	2.620	2.680	56,000	148,320	2.6486	0.550	0.544	0.550	0.538	0.550	272,928	0.5434	-0.74%
2017-02-16	2.700	2.660	2.710	2.700	2.700	18,000	48,600	2.7000	0.554	0.546	0.556	0.554	0.554	87,727	0.5540	-0.37%
2017-02-15	2.710	2.650	2.710	2.650	2.710	138,000	370,440	2.6843	0.556	0.544	0.556	0.544	0.556	672,573	0.5508	-0.37%
2017-02-14	2.720	2.660	2.720	2.680	2.720	22,000	59,040	2.6836	0.558	0.546	0.558	0.550	0.558	107,222	0.5506	0.37%
2017-02-13	2.710	2.650	2.720	2.620	2.740	55,164	146,163	2.6496	0.556	0.544	0.558	0.538	0.562	268,854	0.5437	1.12%
2017-02-10	2.680	2.680	2.750	2.670	2.760	152,000	412,940	2.7167	0.550	0.550	0.564	0.548	0.566	740,805	0.5574	-2.55%
2017-02-09	2.750	2.730	2.770	-	-	0	0	-	0.564	0.560	0.568	-	-	0	-	0.00%
2017-02-08	2.750	2.750	2.800	2.750	2.750	14,000	38,500	2.7500	0.564	0.564	0.575	0.564	0.564	68,232	0.5643	-0.72%
2017-02-07	2.770	2.770	2.800	2.770	2.810	76,000	212,440	2.7953	0.568	0.568	0.575	0.568	0.577	370,402	0.5735	-0.36%
2017-02-06	2.780	2.750	2.800	2.750	2.780	52,000	144,500	2.7788	0.570	0.564	0.575	0.564	0.570	253,433	0.5702	1.09%
2017-02-03	2.750	2.750	2.780	2.660	2.780	92,000	252,660	2.7463	0.564	0.564	0.570	0.546	0.570	448,382	0.5635	0.00%
2017-02-02	2.750	2.750	2.800	2.750	2.750	8,000	22,000	2.7500	0.564	0.564	0.575	0.564	0.564	38,990	0.5643	-0.72%
2017-02-01	2.770	2.760	2.800	2.700	2.780	112,000	308,980	2.7588	0.568	0.566	0.575	0.554	0.570	545,856	0.5660	0.36%
2017-01-27	2.760	2.720	2.780	2.750	2.760	62,000	170,980	2.7577	0.566	0.558	0.570	0.564	0.566	302,170	0.5658	0.00%
2017-01-26	2.760	2.700	2.780	2.680	2.760	126,000	344,560	2.7346	0.566	0.554	0.570	0.550	0.566	614,088	0.5611	1.47%
2017-01-25	2.720	2.720	2.740	2.680	2.740	402,000	1,083,700	2.6958	0.558	0.558	0.562	0.550	0.562	1,959,234	0.5531	1.87%
2017-01-24	2.670	2.670	2.740	2.670	2.750	90,000	241,980	2.6887	0.548	0.548	0.562	0.548	0.564	438,634	0.5517	-1.84%
2017-01-23	2.720	2.670	2.720	2.650	2.730	134,000	360,800	2.6925	0.558	0.548	0.558	0.544	0.560	653,078	0.5525	4.21%
2017-01-20	2.610	2.600	2.670	2.550	2.630	144,000	376,500	2.6146	0.536	0.533	0.548	0.523	0.540	701,815	0.5365	-0.38%
2017-01-19	2.620	2.620	2.700	2.530	2.690	316,000	825,580	2.6126	0.538	0.538	0.554	0.519	0.552	1,540,094	0.5361	-2.60%
2017-01-18	2.690	2.630	2.690	2.690	2.690	4,000	10,520	2.6300	0.552	0.540	0.552	0.552	0.552	19,495	0.5396	3.07%
2017-01-17	2.610	2.610	2.720	2.570	2.750	62,000	165,880	2.6755	0.536	0.536	0.558	0.527	0.564	302,170	0.5490	-3.33%
2017-01-16	2.700	2.650	2.700	2.640	2.700	102,000	274,800	2.6941	0.554	0.544	0.554	0.542	0.554	497,119	0.5528	1.89%
2017-01-13	2.650	2.580	2.680	2.560	2.650	44,000	114,860	2.6105	0.544	0.529	0.550	0.525	0.544	214,443	0.5356	0.00%
2017-01-12	2.650	2.570	2.660	2.550	2.650	102,000	266,560	2.6133	0.544	0.527	0.546	0.523	0.544	497,119	0.5362	0.76%
2017-01-11	2.630	2.600	2.670	2.520	2.700	88,000	230,720	2.6218	0.540	0.533	0.548	0.517	0.554	428,887	0.5380	-0.75%
2017-01-10	2.650	2.650	2.700	2.510	2.750	178,000	479,220	2.6922	0.544	0.544	0.554	0.515	0.564	867,521	0.5524	0.00%
2017-01-09	2.650	2.630	2.700	2.500	2.680	58,000	154,600	2.6655	0.544	0.540	0.554	0.513	0.550	282,675	0.5469	-0.75%
2017-01-06	2.670	2.610	2.670	2.600	2.670	168,000	438,320	2.6090	0.548	0.536	0.548	0.533	0.548	818,784	0.5353	1.14%
2017-01-05	2.640	2.590	2.640	2.580	2.650	270,000	706,440	2.6164	0.542	0.531	0.542	0.529	0.544	1,315,903	0.5368	1.93%
2017-01-04	2.590	2.550	2.590	2.500	2.600	74,000	190,720	2.5773	0.531	0.523	0.531	0.513	0.533	360,655	0.5288	0.78%
2017-01-03	2.570	2.550	2.580	2.500	2.570	286,000	718,700	2.5129	0.527	0.523	0.529	0.513	0.527	1,393,883	0.5156	2.80%
2016-12-30	2.500	2.500	2.570	2.430	2.500	140,000	343,220	2.4516	0.513	0.513	0.527	0.499	0.513	682,320	0.5030	1.21%
2016-12-29	2.470	2.470	2.510	2.300	2.460	122,000	298,660	2.4480	0.507	0.507	0.515	0.472	0.505	594,593	0.5023	-1.20%
2016-12-28	2.500	2.500	2.520	2.470	2.570	724,000	1,827,400	2.5240	0.513	0.513	0.517	0.507	0.527	3,528,570	0.5179	4.60%
2016-12-23	2.390	2.350	2.390	2.260	2.450	130,000	316,720	2.4363	0.490	0.482	0.490	0.464	0.503	633,583	0.4999	3.02%
2016-12-22	2.320	2.320	2.400	2.300	2.300	2,000	4,600	2.3000	0.476	0.476	0.492	0.472	0.472	9,747	0.4719	-1.28%
2016-12-21	2.350	2.350	2.410	2.280	2.300	6,000	13,760	2.2933	0.482	0.482	0.494	0.468	0.472	29,242	0.4706	0.86%
2016-12-20	2.330	2.330	2.350	2.320	2.370	176,000	413,820	2.3513	0.478	0.478	0.482	0.476	0.486	857,774	0.4824	-2.10%
2016-12-19	2.380	2.380	2.400	2.350	2.480	482,000	1,157,960	2.4024	0.488	0.488	0.492	0.482	0.509	2,349,131	0.4929	-4.03%
2016-12-16	2.480	2.480	2.500	2.470	2.530	504,000	1,249,300	2.4788	0.509	0.509	0.513	0.507	0.519	2,456,353	0.5086	4.20%
2016-12-15	2.380	2.380	2.420	2.320	2.480	92,000	221,040	2.4026	0.488	0.488	0.497	0.476	0.509	448,382	0.4930	-1.24%
2016-12-14	2.410	2.410	2.470	2.310	2.470	42,000	101,500	2.4167	0.494	0.494	0.507	0.474	0.507	204,696	0.4959	0.00%
2016-12-13	2.410	2.410	2.460	2.400	2.420	110,000	264,760	2.4069	0.494	0.494	0.505	0.492	0.497	536,109	0.4939	-0.82%
2016-12-12	2.430	2.430	2.470	2.420	2.500	30,000	73,200	2.4400	0.499	0.499	0.507	0.497	0.513	146,211	0.5006	-2.80%
2016-12-09	2.500	2.460	2.500	2.470	2.670	324,000	816,040	2.5186	0.513	0.505	0.513	0.507	0.548	1,579,084	0.5168	-3.85%
2016-12-08	2.600	2.510	2.600	2.500	2.680	31,000	80,550	2.5984	0.533	0.515	0.533	0.513	0.550	151,085	0.5331	4.00%
2016-12-07	2.500	2.440	2.570	2.390	2.600	416,000	1,030,560	2.4773	0.513	0.501	0.527	0.490	0.533	2,027,466	0.5083	0.00%
2016-12-06	2.500	2.480	2.500	2.420	2.660	214,000	536,560	2.5073	0.513	0.509	0.513	0.497	0.546	1,042,975	0.5145	0.00%
2016-12-05	2.500	2.430	2.500	2.410	2.500	12,000	29,780	2.4817	0.513	0.499	0.513	0.494	0.513	58,485	0.5092	2.88%
2016-12-02	2.430	2.430	2.440	2.410	2.440	70,000	170,020	2.4289	0.499	0.499	0.501	0.494	0.501	341,160	0.4984	-2.80%
2016-12-01	2.500	2.440	2.550	-	-	0	0	-	0.513	0.501	0.523	-	-	0	-	0.00%
2016-11-30	2.500	2.450	2.520	2.450	2.500	14,000	34,520	2.4657	0.513	0.503	0.517	0.503	0.513	68,232	0.5059	2.88%
2016-11-29	2.430	2.420	2.530	2.340	2.340	2,000	4,680	2.3400	0.499	0.497	0.519	0.480	0.480	9,747	0.4801	-1.62%
2016-11-28	2.470	2.470	2.520	2.410	2.410	2,000	4,820	2.4100	0.507	0.507	0.517	0.494	0.494	9,747	0.4945	-1.20%
2016-11-25	2.500	2.500	2.550	2.460	2.500	50,000	123,860	2.4772	0.513	0.513	0.523	0.505	0.513	243,686	0.5083	2.04%
2016-11-24	2.450	2.450	2.490	2.400	2.480	36,000	88,200	2.4500	0.503	0.503	0.511	0.492	0.509	175,454	0.5027	-3.16%
2016-11-23	2.530	2.510	2.530	2.540	2.580	424,000	1,084,520	2.5578	0.519	0.515	0.519	0.521	0.529	2,066,455	0.5248	-0.78%
2016-11-22	2.550	2.540	2.670	2.500	2.660	470,000	1,208,160	2.5706	0.523	0.521	0.548	0.513	0.546	2,290,646	0.5274	5.81%
2016-11-21	2.410	2.410	2.500	2.400	2.490	380,000	919,100	2.4187	0.494	0.494	0.513	0.492	0.511	1,852,012	0.4963	-1.63%
2016-11-18	2.450	2.450	2.470	2.450	2.450	2,000	4,900	2.4500	0.503	0.503	0.507	0.503	0.503	9,747	0.5027	-0.41%
2016-11-17	2.460	2.460	2.490	2.460	2.520	66,000	162,760	2.4661	0.505	0.505	0.511	0.505	0.517	321,665	0.5060	-1.60%
2016-11-16	2.500	2.480	2.500	2.480	2.520	308,000	770,000	2.5000	0.513	0.509	0.513	0.509	0.517	1,501,104	0.5130	-3.85%
2016-11-15	2.600	2.540	2.650	-	-	0	0	-	0.533	0.521	0.544	-	-	0	-	0.00%
2016-11-14	2.600	2.550	2.600	2.540	2.610	196,000	500,460	2.5534	0.533	0.523	0.533	0.521	0.536	955,248	0.5239	0.00%
2016-11-11	2.600	2.570	2.600	2.580	2.640	132,000	343,680	2.6036	0.533	0.527	0.533	0.529	0.542	643,330	0.5342	0.00%
2016-11-10	2.600	2.590	2.600	2.570	2.620	204,000	530,720	2.6016	0.533	0.531	0.533	0.527	0.538	994,238	0.5338	-1.52%
2016-11-09	2.640	2.620	2.640	2.590	2.690	362,000	947,460	2.6173	0.542	0.538	0.542	0.531	0.552	1,764,285	0.5370	1.54%
2016-11-08	2.600	2.580	2.600	2.580	2.650	184,000	477,900	2.5973	0.533	0.529	0.533	0.529	0.544	896,764	0.5329	-0.76%
2016-11-07	2.620	2.580	2.640	2.560	2.660	38,000	98,280	2.5863	0.538	0.529	0.542	0.525	0.546	185,201	0.5307	-0.76%
2016-11-04	2.640	2.580	2.660	2.570	2.660	480,000	1,251,740	2.6078	0.542	0.529	0.546	0.527	0.546	2,339,383	0.5351	-1.86%
2016-11-03	2.690	2.660	2.700	2.690	2.700	222,000	598,000	2.6937	0.552	0.546	0.554	0.552	0.554	1,081,965	0.5527	1.13%
2016-11-02	2.660	2.650	2.660	2.650	2.700	48,000	127,320	2.6525	0.546	0.544	0.546	0.544	0.554	233,938	0.5442	0.00%
2016-11-01	2.660	2.600	2.660	2.600	2.660	44,000	114,720	2.6073	0.546	0.533	0.546	0.533	0.546	214,443	0.5350	2.31%
2016-10-31	2.600	2.590	2.600	2.560	2.680	842,000	2,183,180	2.5929	0.533	0.531	0.533	0.525	0.550	4,103,668	0.5320	-3.70%
2016-10-28	2.700	2.650	2.700	2.650	2.720	252,000	675,940	2.6823	0.554	0.544	0.554	0.544	0.558	1,228,176	0.5504	0.37%
2016-10-27	2.690	2.650	2.700	2.690	2.700	358,000	965,800	2.6978	0.552	0.544	0.554	0.552	0.554	1,744,790	0.5535	-0.37%
2016-10-26	2.700	2.690	2.700	2.690	2.750	144,000	389,140	2.7024	0.554	0.552	0.554	0.552	0.564	701,815	0.5545	0.00%
2016-10-25	2.700	2.650	2.700	2.630	2.700	300,000	801,100	2.6703	0.554	0.544	0.554	0.540	0.554	1,462,115	0.5479	0.00%
2016-10-24	2.700	2.650	2.700	2.680	2.750	332,000	896,940	2.7016	0.554	0.544	0.554	0.550	0.564	1,618,074	0.5543	0.00%
2016-10-20	2.700	2.670	2.700	2.660	2.750	562,000	1,520,340	2.7052	0.554	0.548	0.554	0.546	0.564	2,739,028	0.5551	-1.10%
2016-10-19	2.730	2.690	2.730	2.690	2.730	98,000	264,980	2.7039	0.560	0.552	0.560	0.552	0.560	477,624	0.5548	1.11%
2016-10-18	2.700	2.670	2.700	2.640	2.780	1,140,000	3,083,120	2.7045	0.554	0.548	0.554	0.542	0.570	5,556,036	0.5549	-2.88%
2016-10-17	2.780	2.760	2.780	2.760	2.780	154,000	427,480	2.7758	0.570	0.566	0.570	0.566	0.570	750,552	0.5696	0.00%
2016-10-14	2.780	2.760	2.800	2.760	2.780	94,000	260,060	2.7666	0.570	0.566	0.575	0.566	0.570	458,129	0.5677	1.09%
2016-10-13	2.750	2.740	2.750	2.720	2.780	358,000	983,020	2.7459	0.564	0.562	0.564	0.558	0.570	1,744,790	0.5634	1.10%
2016-10-12	2.720	2.710	2.730	2.680	2.800	468,000	1,266,420	2.7060	0.558	0.556	0.560	0.550	0.575	2,280,899	0.5552	-2.86%
2016-10-11	2.800	2.730	2.800	2.730	2.810	186,000	509,500	2.7392	0.575	0.560	0.575	0.560	0.577	906,511	0.5620	0.36%
2016-10-07	2.790	2.720	2.790	2.690	2.840	396,000	1,085,180	2.7404	0.572	0.558	0.572	0.552	0.583	1,929,991	0.5623	0.00%
2016-10-06	2.790	2.760	2.790	2.760	2.840	470,000	1,308,520	2.7841	0.572	0.566	0.572	0.566	0.583	2,290,646	0.5712	-0.36%
2016-10-05	2.800	2.760	2.800	2.690	2.840	522,000	1,440,820	2.7602	0.575	0.566	0.575	0.552	0.583	2,544,079	0.5663	1.82%
2016-10-04	2.750	2.690	2.750	2.700	2.750	238,000	644,800	2.7092	0.564	0.552	0.564	0.554	0.564	1,159,944	0.5559	1.10%
2016-10-03	2.720	2.700	2.720	2.600	2.750	214,000	569,560	2.6615	0.558	0.554	0.558	0.533	0.564	1,042,975	0.5461	0.00%
2016-09-30	2.720	2.680	2.720	2.700	2.750	146,000	398,000	2.7260	0.558	0.550	0.558	0.554	0.564	711,562	0.5593	-0.37%
2016-09-29	2.730	2.730	2.740	2.700	2.770	50,000	136,560	2.7312	0.560	0.560	0.562	0.554	0.568	243,686	0.5604	-0.73%
2016-09-28	2.750	2.740	2.750	2.710	2.750	220,000	602,220	2.7374	0.564	0.562	0.564	0.556	0.564	1,072,217	0.5617	1.48%
2016-09-27	2.710	2.700	2.710	2.620	2.730	512,000	1,378,800	2.6930	0.556	0.554	0.556	0.538	0.560	2,495,342	0.5525	2.65%
2016-09-26	2.640	2.560	2.650	2.560	2.730	330,000	871,540	2.6410	0.542	0.525	0.544	0.525	0.560	1,608,326	0.5419	-3.30%
2016-09-23	2.730	2.670	2.730	2.580	2.730	254,000	673,540	2.6517	0.560	0.548	0.560	0.529	0.560	1,237,924	0.5441	0.37%
2016-09-22	2.720	2.690	2.720	2.660	2.770	14,000	37,920	2.7086	0.558	0.552	0.558	0.546	0.568	68,232	0.5558	0.37%
2016-09-21	2.710	2.710	2.790	2.700	2.820	160,000	444,260	2.7766	0.556	0.556	0.572	0.554	0.579	779,794	0.5697	-1.81%
2016-09-20	2.760	2.730	2.750	2.740	2.830	248,000	685,500	2.7641	0.566	0.560	0.564	0.562	0.581	1,208,681	0.5671	1.10%
2016-09-19	2.730	2.720	2.750	2.640	2.740	706,000	1,910,000	2.7054	0.560	0.558	0.564	0.542	0.562	3,440,843	0.5551	4.20%
2016-09-15	2.620	2.580	2.620	2.550	2.670	474,000	1,232,220	2.5996	0.538	0.529	0.538	0.523	0.548	2,310,141	0.5334	-1.13%
2016-09-14	2.650	2.630	2.660	2.580	2.680	886,000	2,334,740	2.6351	0.544	0.540	0.546	0.529	0.550	4,318,112	0.5407	5.16%
2016-09-13	2.520	2.520	2.550	2.450	2.590	686,000	1,726,820	2.5172	0.517	0.517	0.523	0.503	0.531	3,343,369	0.5165	5.00%
2016-09-12	2.400	2.400	2.430	2.330	2.420	244,000	577,400	2.3664	0.492	0.492	0.499	0.478	0.497	1,189,187	0.4855	2.13%
2016-09-09	2.350	2.340	2.370	2.340	2.460	752,000	1,803,640	2.3985	0.482	0.480	0.486	0.480	0.505	3,665,034	0.4921	-1.67%
2016-09-08	2.390	2.390	2.440	2.330	2.450	406,000	963,440	2.3730	0.490	0.490	0.501	0.478	0.503	1,978,728	0.4869	1.70%
2016-09-07	2.410	2.410	2.480	2.400	2.510	448,000	1,092,280	2.4381	0.482	0.482	0.496	0.480	0.502	2,239,172	0.4878	-2.03%
2016-09-06	2.460	2.440	2.460	2.300	2.590	1,730,000	4,255,480	2.4598	0.492	0.488	0.492	0.460	0.518	8,646,801	0.4921	-7.17%
2016-09-05	2.650	2.650	2.660	2.600	2.680	526,000	1,387,560	2.6379	0.530	0.530	0.532	0.520	0.536	2,629,027	0.5278	-1.12%
2016-09-02	2.680	2.620	2.690	2.580	2.700	1,976,000	5,163,340	2.6130	0.536	0.524	0.538	0.516	0.540	9,876,346	0.5228	3.08%
2016-09-01	2.600	2.600	2.620	2.510	2.680	2,128,000	5,543,240	2.6049	0.520	0.520	0.524	0.502	0.536	10,636,065	0.5212	0.00%
2016-08-31	2.600	2.550	2.610	2.490	2.620	2,918,000	7,421,900	2.5435	0.520	0.510	0.522	0.498	0.524	14,584,604	0.5089	0.00%
2016-08-30	2.600	2.550	2.600	2.400	2.600	1,826,000	4,568,820	2.5021	0.520	0.510	0.520	0.480	0.520	9,126,623	0.5006	3.17%
2016-08-29	2.520	2.490	2.540	2.230	2.600	3,966,000	9,752,120	2.4589	0.504	0.498	0.508	0.446	0.520	19,822,666	0.4920	13.00%
2016-08-26	2.230	2.230	2.250	2.000	2.280	7,768,000	16,985,400	2.1866	0.446	0.446	0.450	0.400	0.456	38,825,635	0.4375	26.70%
2016-08-25	1.760	1.760	1.810	1.760	1.830	86,000	156,160	1.8158	0.352	0.352	0.362	0.352	0.366	429,841	0.3633	-2.22%
2016-08-24	1.800	1.800	1.850	1.800	1.810	8,000	14,460	1.8075	0.360	0.360	0.370	0.360	0.362	39,985	0.3616	2.27%
2016-08-23	1.760	1.750	1.800	-	-	0	0	-	0.352	0.350	0.360	-	-	0	-	0.00%
2016-08-22	1.760	1.760	1.780	1.750	1.760	20,000	35,180	1.7590	0.352	0.352	0.356	0.350	0.352	99,963	0.3519	0.00%
2016-08-19	1.760	1.760	1.800	-	-	0	0	-	0.352	0.352	0.360	-	-	0	-	0.00%
2016-08-18	1.760	1.760	1.800	-	-	0	0	-	0.352	0.352	0.360	-	-	0	-	0.00%
2016-08-17	1.760	1.760	1.800	1.760	1.790	40,000	71,620	1.7905	0.352	0.352	0.360	0.352	0.358	199,926	0.3582	0.00%
2016-08-16	1.760	1.760	1.830	1.750	1.750	14,000	24,500	1.7500	0.352	0.352	0.366	0.350	0.350	69,974	0.3501	0.00%
2016-08-15	1.760	1.760	1.820	1.760	1.850	202,000	367,080	1.8172	0.352	0.352	0.364	0.352	0.370	1,009,626	0.3636	-2.22%
2016-08-12	1.800	1.800	1.850	1.800	1.800	50,000	90,000	1.8000	0.360	0.360	0.370	0.360	0.360	249,908	0.3601	1.69%
2016-08-11	1.770	1.760	1.850	1.770	1.790	50,000	89,440	1.7888	0.354	0.352	0.370	0.354	0.358	249,908	0.3579	-2.21%
2016-08-10	1.810	1.800	1.850	1.810	1.850	102,000	187,220	1.8355	0.362	0.360	0.370	0.362	0.370	509,811	0.3672	-1.63%
2016-08-09	1.840	1.800	1.850	1.840	1.850	172,000	317,700	1.8471	0.368	0.360	0.370	0.368	0.370	859,682	0.3696	0.00%
2016-08-08	1.840	1.800	1.850	1.800	1.860	244,000	448,640	1.8387	0.368	0.360	0.370	0.360	0.372	1,219,549	0.3679	0.55%
2016-08-05	1.830	1.790	1.830	1.830	1.850	70,000	126,800	1.8114	0.366	0.358	0.366	0.366	0.370	349,871	0.3624	-1.08%
2016-08-04	1.850	1.830	1.850	1.810	1.900	174,000	320,840	1.8439	0.370	0.366	0.370	0.362	0.380	869,678	0.3689	0.00%
2016-08-03	1.850	1.840	1.850	1.790	1.880	533,200	982,304	1.8423	0.370	0.368	0.370	0.358	0.376	2,665,014	0.3686	5.71%
2016-08-01	1.750	1.750	1.780	1.730	1.790	274,000	481,740	1.7582	0.350	0.350	0.356	0.346	0.358	1,369,493	0.3518	2.34%
2016-07-29	1.710	1.670	1.720	1.710	1.710	30,000	51,300	1.7100	0.342	0.334	0.344	0.342	0.342	149,945	0.3421	1.18%
2016-07-28	1.690	1.660	1.690	1.670	1.710	212,000	359,980	1.6980	0.338	0.332	0.338	0.334	0.342	1,059,608	0.3397	1.20%
2016-07-27	1.670	1.660	1.710	1.670	1.670	118,000	197,060	1.6700	0.334	0.332	0.342	0.334	0.334	589,782	0.3341	0.00%
2016-07-26	1.670	1.670	1.690	1.670	1.670	10,000	16,700	1.6700	0.334	0.334	0.338	0.334	0.334	49,982	0.3341	0.00%
2016-07-25	1.670	1.650	1.670	1.670	1.710	96,000	161,080	1.6779	0.334	0.330	0.334	0.334	0.342	479,822	0.3357	-2.34%
2016-07-22	1.710	1.680	1.720	-	-	0	0	-	0.342	0.336	0.344	-	-	0	-	0.00%
2016-07-21	1.710	1.680	1.710	1.710	1.720	22,000	37,720	1.7145	0.342	0.336	0.342	0.342	0.344	109,959	0.3430	-1.16%
2016-07-20	1.730	1.710	1.730	1.690	1.730	154,000	264,580	1.7181	0.346	0.342	0.346	0.338	0.346	769,715	0.3437	2.37%
2016-07-19	1.690	1.690	1.700	1.690	1.740	38,000	64,580	1.6995	0.338	0.338	0.340	0.338	0.348	189,930	0.3400	1.20%
2016-07-18	1.670	1.660	1.670	1.650	1.670	68,000	112,800	1.6588	0.334	0.332	0.334	0.330	0.334	339,874	0.3319	-0.60%
2016-07-15	1.680	1.650	1.680	1.620	1.680	138,000	226,380	1.6404	0.336	0.330	0.336	0.324	0.336	689,745	0.3282	-0.59%
2016-07-14	1.690	1.680	1.730	-	-	0	0	-	0.338	0.336	0.346	-	-	0	-	0.00%
2016-07-13	1.690	1.680	1.730	1.690	1.690	8,000	13,520	1.6900	0.338	0.336	0.346	0.338	0.338	39,985	0.3381	0.60%
2016-07-12	1.680	1.670	1.700	-	-	0	0	-	0.336	0.334	0.340	-	-	0	-	0.00%
2016-07-11	1.680	1.680	1.700	-	-	0	0	-	0.336	0.336	0.340	-	-	0	-	0.60%
2016-07-08	1.670	1.650	1.700	-	-	0	0	-	0.334	0.330	0.340	-	-	0	-	0.00%
2016-07-07	1.670	1.670	1.710	1.670	1.700	118,000	199,580	1.6914	0.334	0.334	0.342	0.334	0.340	589,782	0.3384	-2.34%
2016-07-06	1.710	1.670	1.740	-	-	0	0	-	0.342	0.334	0.348	-	-	0	-	0.00%
2016-07-05	1.710	1.690	1.710	1.700	1.740	136,000	233,460	1.7166	0.342	0.338	0.342	0.340	0.348	679,749	0.3435	-1.72%
2016-07-04	1.740	1.710	1.740	1.660	1.780	358,000	610,860	1.7063	0.348	0.342	0.348	0.332	0.356	1,789,338	0.3414	1.16%
2016-06-30	1.720	1.700	1.720	1.730	1.780	180,000	314,520	1.7473	0.344	0.340	0.344	0.346	0.356	899,667	0.3496	1.18%
2016-06-29	1.700	1.700	1.730	1.660	1.750	288,000	489,440	1.6994	0.340	0.340	0.346	0.332	0.350	1,439,467	0.3400	-1.16%
2016-06-28	1.720	1.660	1.720	1.670	1.730	382,000	650,300	1.7024	0.344	0.332	0.344	0.334	0.346	1,909,294	0.3406	2.99%
2016-06-27	1.670	1.650	1.700	1.630	1.750	304,000	514,800	1.6934	0.334	0.330	0.340	0.326	0.350	1,519,438	0.3388	-0.60%
2016-06-24	1.680	1.650	1.680	1.610	1.730	512,000	846,440	1.6532	0.336	0.330	0.336	0.322	0.346	2,559,053	0.3308	2.44%
2016-06-23	1.640	1.640	1.700	1.620	1.640	52,000	84,280	1.6208	0.328	0.328	0.340	0.324	0.328	259,904	0.3243	-4.65%
2016-06-22	1.720	1.620	1.720	-	-	0	0	-	0.344	0.324	0.344	-	-	0	-	0.00%
2016-06-21	1.720	1.620	1.730	1.720	1.750	220,000	382,480	1.7385	0.344	0.324	0.346	0.344	0.350	1,099,593	0.3478	-1.15%
2016-06-20	1.740	1.660	1.740	1.630	1.750	176,000	293,660	1.6685	0.348	0.332	0.348	0.326	0.350	879,675	0.3338	2.35%
2016-06-17	1.700	1.700	1.850	-	-	0	0	-	0.340	0.340	0.370	-	-	0	-	0.00%
2016-06-16	1.700	1.680	1.790	1.610	1.750	122,000	202,100	1.6566	0.340	0.336	0.358	0.322	0.350	609,774	0.3314	2.41%
2016-06-15	1.660	1.660	1.720	-	-	0	0	-	0.332	0.332	0.344	-	-	0	-	0.00%
2016-06-14	1.660	1.660	1.720	1.660	1.680	34,000	56,840	1.6718	0.332	0.332	0.344	0.332	0.336	169,937	0.3345	-2.35%
2016-06-13	1.700	1.670	1.850	1.670	1.730	88,000	150,420	1.7093	0.340	0.334	0.370	0.334	0.346	439,837	0.3420	-1.16%
2016-06-10	1.720	1.660	1.720	-	-	0	0	-	0.344	0.332	0.344	-	-	0	-	0.00%
2016-06-08	1.720	1.680	1.720	1.650	1.750	318,000	539,500	1.6965	0.344	0.336	0.344	0.330	0.350	1,589,412	0.3394	4.24%
2016-06-07	1.650	1.620	1.650	1.650	1.720	232,000	391,120	1.6859	0.330	0.324	0.330	0.330	0.344	1,159,571	0.3373	-0.06%
2016-06-06	1.760	1.740	1.770	1.740	1.760	24,000	42,200	1.7583	0.330	0.327	0.332	0.327	0.330	127,875	0.3300	0.00%
2016-06-03	1.760	1.750	1.780	1.760	1.760	58,000	102,080	1.7600	0.330	0.328	0.334	0.330	0.330	309,032	0.3303	0.00%
2016-06-02	1.760	1.740	1.770	1.760	1.760	20,000	35,200	1.7600	0.330	0.327	0.332	0.330	0.330	106,563	0.3303	0.57%
2016-06-01	1.750	1.740	1.780	1.730	1.750	44,000	76,640	1.7418	0.328	0.327	0.334	0.325	0.328	234,438	0.3269	0.00%
2016-05-31	1.750	1.750	1.790	1.730	1.750	42,000	73,260	1.7443	0.328	0.328	0.336	0.325	0.328	223,782	0.3274	0.00%
2016-05-30	1.750	1.750	1.760	1.750	1.760	50,000	87,540	1.7508	0.328	0.328	0.330	0.328	0.330	266,407	0.3286	1.16%
2016-05-27	1.730	1.720	1.750	1.730	1.730	30,000	51,900	1.7300	0.325	0.323	0.328	0.325	0.325	159,844	0.3247	0.00%
2016-05-26	1.730	1.700	1.730	1.730	1.740	50,000	86,700	1.7340	0.325	0.319	0.325	0.325	0.327	266,407	0.3254	-2.26%
2016-05-25	1.770	1.740	1.780	1.750	1.770	140,000	247,080	1.7649	0.332	0.327	0.334	0.328	0.332	745,938	0.3312	2.31%
2016-05-24	1.730	1.730	1.780	1.730	1.760	76,000	132,960	1.7495	0.325	0.325	0.334	0.325	0.330	404,938	0.3283	-1.14%
2016-05-23	1.750	1.740	1.750	1.740	1.750	116,000	202,720	1.7476	0.328	0.327	0.328	0.327	0.328	618,063	0.3280	0.57%
2016-05-20	1.740	1.730	1.780	1.740	1.750	172,000	299,980	1.7441	0.327	0.325	0.334	0.327	0.328	916,439	0.3273	0.00%
2016-05-19	1.740	1.710	1.740	1.780	1.780	2,000	3,560	1.7800	0.327	0.321	0.327	0.334	0.334	10,656	0.3341	0.58%
2016-05-18	1.730	1.730	1.780	1.700	1.710	100,000	170,200	1.7020	0.325	0.325	0.334	0.319	0.321	532,813	0.3194	0.00%
2016-05-17	1.730	1.720	1.730	1.700	1.740	168,000	286,980	1.7082	0.325	0.323	0.325	0.319	0.327	895,126	0.3206	0.00%
2016-05-16	1.730	1.710	1.730	1.730	1.740	196,000	339,700	1.7332	0.325	0.321	0.325	0.325	0.327	1,044,314	0.3253	-0.57%
2016-05-13	1.740	1.730	1.740	1.730	1.750	78,000	135,340	1.7351	0.327	0.325	0.327	0.325	0.328	415,594	0.3257	1.75%
2016-05-12	1.710	1.710	1.740	1.700	1.750	282,000	487,600	1.7291	0.321	0.321	0.327	0.319	0.328	1,502,533	0.3245	-2.29%
2016-05-11	1.750	1.740	1.790	1.750	1.750	34,000	59,500	1.7500	0.328	0.327	0.336	0.328	0.328	181,156	0.3284	1.16%
2016-05-10	1.730	1.730	1.750	1.720	1.760	116,000	201,200	1.7345	0.325	0.325	0.328	0.323	0.330	618,063	0.3255	-1.14%
2016-05-09	1.750	1.750	1.770	1.750	1.750	142,000	248,500	1.7500	0.328	0.328	0.332	0.328	0.328	756,595	0.3284	0.57%
2016-05-06	1.740	1.740	1.780	1.740	1.750	290,000	507,240	1.7491	0.327	0.327	0.334	0.327	0.328	1,545,158	0.3283	-0.57%
2016-05-05	1.750	1.750	1.800	1.750	1.750	40,000	70,000	1.7500	0.328	0.328	0.338	0.328	0.328	213,125	0.3284	0.00%
2016-05-04	1.750	1.730	1.800	1.750	1.750	182,000	318,500	1.7500	0.328	0.325	0.338	0.328	0.328	969,720	0.3284	1.16%
2016-05-03	1.730	1.730	1.760	1.730	1.750	320,000	558,120	1.7441	0.325	0.325	0.330	0.325	0.328	1,705,002	0.3273	-0.57%
2016-04-29	1.740	1.740	1.760	1.740	1.760	130,000	227,400	1.7492	0.327	0.327	0.330	0.327	0.330	692,657	0.3283	0.00%
2016-04-28	1.740	1.720	1.740	1.730	1.750	152,000	265,600	1.7474	0.327	0.323	0.327	0.325	0.328	809,876	0.3280	-1.14%
2016-04-27	1.760	1.710	1.770	1.750	1.760	90,000	158,000	1.7556	0.330	0.321	0.332	0.328	0.330	479,532	0.3295	0.57%
2016-04-26	1.750	1.700	1.750	-	-	0	0	-	0.328	0.319	0.328	-	-	0	-	0.00%
2016-04-25	1.750	1.740	1.760	1.700	1.760	52,000	89,880	1.7285	0.328	0.327	0.330	0.319	0.330	277,063	0.3244	0.57%
2016-04-22	1.740	1.710	1.740	1.740	1.740	6,000	10,440	1.7400	0.327	0.321	0.327	0.327	0.327	31,969	0.3266	0.00%
2016-04-21	1.740	1.730	1.740	1.720	1.740	260,000	448,800	1.7262	0.327	0.325	0.327	0.323	0.327	1,385,314	0.3240	1.75%
2016-04-20	1.710	1.710	1.720	1.690	1.750	592,000	1,012,180	1.7098	0.321	0.321	0.323	0.317	0.328	3,154,254	0.3209	-3.93%
2016-04-19	1.780	1.770	1.780	1.770	1.780	270,000	478,980	1.7740	0.334	0.332	0.334	0.332	0.334	1,438,596	0.3329	0.56%
2016-04-18	1.770	1.770	1.790	1.770	1.780	188,000	333,280	1.7728	0.332	0.332	0.336	0.332	0.334	1,001,689	0.3327	0.00%
2016-04-15	1.770	1.750	1.790	1.700	1.800	154,000	266,660	1.7316	0.332	0.328	0.336	0.319	0.338	820,532	0.3250	0.57%
2016-04-14	1.760	1.740	1.760	1.740	1.890	198,000	349,980	1.7676	0.330	0.327	0.330	0.327	0.355	1,054,970	0.3317	-3.30%
2016-04-13	1.820	1.720	1.840	1.710	1.820	228,000	392,800	1.7228	0.342	0.323	0.345	0.321	0.342	1,214,814	0.3233	4.60%
2016-04-12	1.740	1.720	1.770	1.720	1.740	122,000	211,480	1.7334	0.327	0.323	0.332	0.323	0.327	650,032	0.3253	-0.57%
2016-04-11	1.750	1.710	1.750	1.750	1.760	102,000	178,520	1.7502	0.328	0.321	0.328	0.328	0.330	543,469	0.3285	1.16%
2016-04-08	1.730	1.730	1.830	1.720	1.730	32,000	55,180	1.7244	0.325	0.325	0.343	0.323	0.325	170,500	0.3236	-3.89%
2016-04-07	1.800	1.780	1.880	1.800	1.830	144,000	260,700	1.8104	0.338	0.334	0.353	0.338	0.343	767,251	0.3398	-1.64%
2016-04-06	1.830	1.800	1.830	1.830	1.890	1,118,000	2,064,780	1.8469	0.343	0.338	0.343	0.343	0.355	5,956,851	0.3466	-2.14%
2016-04-05	1.870	1.820	1.870	1.700	1.890	478,000	871,900	1.8241	0.351	0.342	0.351	0.319	0.355	2,546,847	0.3423	5.06%
2016-04-01	1.780	1.750	1.780	1.690	1.790	172,000	293,480	1.7063	0.334	0.328	0.334	0.317	0.336	916,439	0.3202	6.59%
2016-03-31	1.670	1.670	1.730	1.650	1.690	182,000	303,080	1.6653	0.313	0.313	0.325	0.310	0.317	969,720	0.3125	1.21%
2016-03-30	1.650	1.650	1.680	1.610	1.650	1,060,000	1,747,620	1.6487	0.310	0.310	0.315	0.302	0.310	5,647,820	0.3094	0.00%
2016-03-29	1.650	1.650	1.660	1.520	1.650	1,640,000	2,565,660	1.5644	0.310	0.310	0.312	0.285	0.310	8,738,136	0.2936	4.43%
2016-03-24	1.580	1.550	1.580	1.580	1.580	50,000	79,000	1.5800	0.297	0.291	0.297	0.297	0.297	266,407	0.2965	-0.63%
2016-03-23	1.590	1.550	1.590	1.590	1.600	238,000	378,560	1.5906	0.298	0.291	0.298	0.298	0.300	1,268,095	0.2985	-0.62%
2016-03-22	1.600	1.550	1.600	1.600	1.600	8,000	12,800	1.6000	0.300	0.291	0.300	0.300	0.300	42,625	0.3003	0.00%
2016-03-21	1.600	1.550	1.600	1.550	1.600	510,000	811,300	1.5908	0.300	0.291	0.300	0.291	0.300	2,717,347	0.2986	3.23%
2016-03-18	1.550	1.540	1.560	1.550	1.550	172,000	266,680	1.5505	0.291	0.289	0.293	0.291	0.291	916,439	0.2910	-0.64%
2016-03-17	1.560	1.560	1.590	1.550	1.580	550,000	864,320	1.5715	0.293	0.293	0.298	0.291	0.297	2,930,472	0.2949	1.96%
2016-03-16	1.530	1.530	1.570	1.520	1.580	16,000	24,680	1.5425	0.287	0.287	0.295	0.285	0.297	85,250	0.2895	-3.16%
2016-03-15	1.580	1.550	1.580	1.550	1.600	118,000	186,680	1.5820	0.297	0.291	0.297	0.291	0.300	628,720	0.2969	3.95%
2016-03-14	1.520	1.520	1.560	1.520	1.590	72,000	111,340	1.5464	0.285	0.285	0.293	0.285	0.298	383,625	0.2902	0.66%
2016-03-11	1.510	1.510	1.570	1.500	1.510	316,000	474,480	1.5015	0.283	0.283	0.295	0.282	0.283	1,683,690	0.2818	-5.03%
2016-03-10	1.590	1.530	1.590	1.590	1.590	20,000	31,800	1.5900	0.298	0.287	0.298	0.298	0.298	106,563	0.2984	0.00%
2016-03-09	1.590	1.500	1.590	-	-	0	0	-	0.298	0.282	0.298	-	-	0	-	-0.62%
2016-03-08	1.600	1.550	1.600	-	-	0	0	-	0.300	0.291	0.300	-	-	0	-	0.00%
2016-03-07	1.600	1.550	1.600	1.600	1.600	22,000	35,200	1.6000	0.300	0.291	0.300	0.300	0.300	117,219	0.3003	0.00%
2016-03-04	1.600	1.550	1.600	1.590	1.600	222,000	354,720	1.5978	0.300	0.291	0.300	0.298	0.300	1,182,845	0.2999	0.00%
2016-03-03	1.600	1.550	1.600	1.600	1.600	500,000	800,000	1.6000	0.300	0.291	0.300	0.300	0.300	2,664,066	0.3003	0.00%
2016-03-02	1.600	1.530	1.600	1.520	1.600	816,000	1,302,660	1.5964	0.300	0.287	0.300	0.285	0.300	4,347,755	0.2996	3.23%
2016-03-01	1.550	1.500	1.580	1.550	1.550	6,000	9,300	1.5500	0.291	0.282	0.297	0.291	0.291	31,969	0.2909	0.00%
2016-02-29	1.550	1.460	1.550	-	-	0	0	-	0.291	0.274	0.291	-	-	0	-	0.00%
2016-02-26	1.550	1.530	1.600	1.460	1.560	224,000	347,320	1.5505	0.291	0.287	0.300	0.274	0.293	1,193,501	0.2910	0.00%
2016-02-25	1.550	1.550	1.580	1.520	1.550	150,000	230,820	1.5388	0.291	0.291	0.297	0.285	0.291	799,220	0.2888	-3.73%
2016-02-24	1.610	1.520	1.610	1.620	1.620	24,000	38,880	1.6200	0.302	0.285	0.302	0.304	0.304	127,875	0.3040	-0.62%
2016-02-23	1.620	1.530	1.620	1.620	1.620	46,000	74,520	1.6200	0.304	0.287	0.304	0.304	0.304	245,094	0.3040	0.00%
2016-02-22	1.620	1.530	1.660	-	-	0	0	-	0.304	0.287	0.312	-	-	0	-	0.00%
2016-02-19	1.620	1.530	1.620	-	-	0	0	-	0.304	0.287	0.304	-	-	0	-	-0.61%
2016-02-18	1.630	1.530	1.630	1.600	1.630	120,062	194,201	1.6175	0.306	0.287	0.306	0.300	0.306	639,706	0.3036	4.49%
2016-02-17	1.560	1.510	1.560	1.560	1.560	64,000	99,840	1.5600	0.293	0.283	0.293	0.293	0.293	341,000	0.2928	0.65%
2016-02-16	1.550	1.550	1.580	1.540	1.550	118,000	183,060	1.5514	0.291	0.291	0.297	0.289	0.291	628,720	0.2912	0.65%
2016-02-15	1.540	1.440	1.540	1.460	1.540	138,000	204,660	1.4830	0.289	0.270	0.289	0.274	0.289	735,282	0.2783	2.67%
2016-02-12	1.500	1.430	1.500	1.400	1.510	148,000	219,480	1.4830	0.282	0.268	0.282	0.263	0.283	788,563	0.2783	0.00%
2016-02-11	1.500	1.500	1.540	1.500	1.520	168,000	254,900	1.5173	0.282	0.282	0.289	0.282	0.285	895,126	0.2848	-1.32%
2016-02-05	1.520	1.470	1.540	-	-	0	0	-	0.285	0.276	0.289	-	-	0	-	0.00%
2016-02-04	1.520	1.490	1.520	1.450	1.540	174,000	265,620	1.5266	0.285	0.280	0.285	0.272	0.289	927,095	0.2865	4.83%
2016-02-03	1.450	1.420	1.450	1.410	1.450	48,000	68,240	1.4217	0.272	0.267	0.272	0.265	0.272	255,750	0.2668	2.84%
2016-02-02	1.410	1.410	1.420	1.400	1.430	80,000	113,780	1.4223	0.265	0.265	0.267	0.263	0.268	426,251	0.2669	1.44%
2016-02-01	1.390	1.390	1.400	1.390	1.410	94,073	131,801	1.4011	0.261	0.261	0.263	0.261	0.265	501,233	0.2630	-0.71%
2016-01-29	1.400	1.390	1.400	1.400	1.450	56,000	79,560	1.4207	0.263	0.261	0.263	0.263	0.272	298,375	0.2666	2.19%
2016-01-28	1.370	1.370	1.380	1.370	1.470	210,000	289,860	1.3803	0.257	0.257	0.259	0.257	0.276	1,118,908	0.2591	-1.44%
2016-01-27	1.390	1.390	1.400	1.350	1.390	112,000	152,560	1.3621	0.261	0.261	0.263	0.253	0.261	596,751	0.2557	-3.47%
2016-01-26	1.440	1.350	1.540	-	-	0	0	-	0.270	0.253	0.289	-	-	0	-	0.00%
2016-01-25	1.440	1.440	1.480	1.440	1.440	2,000	2,880	1.4400	0.270	0.270	0.278	0.270	0.270	10,656	0.2703	0.70%
2016-01-22	1.430	1.430	1.460	1.430	1.470	46,000	66,740	1.4509	0.268	0.268	0.274	0.268	0.276	245,094	0.2723	-2.72%
2016-01-21	1.470	1.450	1.580	1.470	1.500	32,000	47,260	1.4769	0.276	0.272	0.297	0.276	0.282	170,500	0.2772	-5.77%
2016-01-20	1.560	1.460	1.600	1.560	1.580	58,000	90,640	1.5628	0.293	0.274	0.300	0.293	0.297	309,032	0.2933	0.00%
2016-01-19	1.560	1.530	1.560	1.550	1.560	80,000	124,300	1.5538	0.293	0.287	0.293	0.291	0.293	426,251	0.2916	2.63%
2016-01-18	1.520	1.480	1.580	-	-	0	0	-	0.285	0.278	0.297	-	-	0	-	0.00%
2016-01-15	1.520	1.520	1.600	1.520	1.520	18,000	27,360	1.5200	0.285	0.285	0.300	0.285	0.285	95,906	0.2853	0.00%
2016-01-14	1.520	1.520	1.600	1.520	1.520	24,000	36,480	1.5200	0.285	0.285	0.300	0.285	0.285	127,875	0.2853	1.33%
2016-01-13	1.500	1.500	1.600	1.490	1.530	300,000	451,440	1.5048	0.282	0.282	0.300	0.280	0.287	1,598,439	0.2824	2.74%
2016-01-12	1.460	1.460	1.520	1.460	1.560	356,000	541,740	1.5217	0.274	0.274	0.285	0.274	0.293	1,896,815	0.2856	-6.41%
2016-01-11	1.560	1.530	1.600	1.560	1.560	20,000	31,200	1.5600	0.293	0.287	0.300	0.293	0.293	106,563	0.2928	-4.29%
2016-01-08	1.630	1.580	1.630	-	-	0	0	-	0.306	0.297	0.306	-	-	0	-	0.00%
2016-01-07	1.630	1.630	1.650	1.610	1.670	696,000	1,147,980	1.6494	0.306	0.306	0.310	0.302	0.313	3,708,380	0.3096	-2.98%
2016-01-06	1.680	1.630	1.700	-	-	0	0	-	0.315	0.306	0.319	-	-	0	-	0.00%
2016-01-05	1.680	1.620	1.710	-	-	0	0	-	0.315	0.304	0.321	-	-	0	-	0.00%
2016-01-04	1.680	1.640	1.680	1.710	1.710	22,000	37,620	1.7100	0.315	0.308	0.315	0.321	0.321	117,219	0.3209	-1.75%
2015-12-31	1.710	1.710	1.770	1.710	1.790	220,000	389,720	1.7715	0.321	0.321	0.332	0.321	0.336	1,172,189	0.3325	0.59%
2015-12-30	1.700	1.730	1.750	1.620	1.730	298,000	511,800	1.7174	0.319	0.325	0.328	0.304	0.325	1,587,783	0.3223	5.59%
2015-12-29	1.610	1.610	1.730	-	-	0	0	-	0.302	0.302	0.325	-	-	0	-	0.00%
2015-12-28	1.610	1.570	1.740	1.610	1.610	2,000	3,220	1.6100	0.302	0.295	0.327	0.302	0.302	10,656	0.3022	-0.62%
2015-12-24	1.620	1.570	1.720	-	-	0	0	-	0.304	0.295	0.323	-	-	0	-	0.00%
2015-12-23	1.620	1.620	1.700	1.610	1.610	2,000	3,220	1.6100	0.304	0.304	0.319	0.302	0.302	10,656	0.3022	-0.61%
2015-12-22	1.630	1.630	1.690	1.610	1.630	102,000	164,260	1.6104	0.306	0.306	0.317	0.302	0.306	543,469	0.3022	-2.98%
2015-12-21	1.680	1.630	1.700	-	-	0	0	-	0.315	0.306	0.319	-	-	0	-	0.00%
2015-12-18	1.680	1.620	1.700	-	-	0	0	-	0.315	0.304	0.319	-	-	0	-	0.00%
2015-12-17	1.680	1.610	1.700	-	-	0	0	-	0.315	0.302	0.319	-	-	0	-	0.00%
2015-12-16	1.680	1.630	1.700	-	-	0	0	-	0.315	0.306	0.319	-	-	0	-	0.00%
2015-12-15	1.680	1.610	1.690	1.680	1.680	58,000	97,440	1.6800	0.315	0.302	0.317	0.315	0.315	309,032	0.3153	0.00%
2015-12-14	1.680	1.640	1.680	1.550	1.680	93,000	151,720	1.6314	0.315	0.308	0.315	0.291	0.315	495,516	0.3062	3.07%
2015-12-11	1.630	1.620	1.660	1.630	1.640	64,000	104,340	1.6303	0.306	0.304	0.312	0.306	0.308	341,000	0.3060	-3.55%
2015-12-10	1.690	1.650	1.750	-	-	0	0	-	0.317	0.310	0.328	-	-	0	-	0.00%
2015-12-09	1.690	1.630	1.710	1.620	1.700	140,000	228,420	1.6316	0.317	0.306	0.321	0.304	0.319	745,938	0.3062	1.81%
2015-12-08	1.660	1.660	1.750	1.650	1.650	2,000	3,300	1.6500	0.312	0.312	0.328	0.310	0.310	10,656	0.3097	-2.35%
2015-12-07	1.700	1.660	1.740	1.700	1.700	62,000	105,400	1.7000	0.319	0.312	0.327	0.319	0.319	330,344	0.3191	-3.95%
2015-12-04	1.770	1.690	1.770	1.770	1.770	20,000	35,400	1.7700	0.332	0.317	0.332	0.332	0.332	106,563	0.3322	1.14%
2015-12-03	1.750	1.750	1.780	1.750	1.750	14,000	24,500	1.7500	0.328	0.328	0.334	0.328	0.328	74,594	0.3284	0.00%
2015-12-02	1.750	1.690	1.750	1.750	1.750	336,000	588,000	1.7500	0.328	0.317	0.328	0.328	0.328	1,790,252	0.3284	-0.57%
2015-12-01	1.760	1.750	1.760	1.740	1.760	204,000	356,860	1.7493	0.330	0.328	0.330	0.327	0.330	1,086,939	0.3283	0.57%
2015-11-30	1.750	1.670	1.760	1.720	1.750	186,000	323,560	1.7396	0.328	0.313	0.330	0.323	0.328	991,032	0.3265	2.94%
2015-11-27	1.700	1.650	1.700	1.700	1.700	2,000	3,400	1.7000	0.319	0.310	0.319	0.319	0.319	10,656	0.3191	0.00%
2015-11-26	1.700	1.700	1.720	1.700	1.700	62,000	105,400	1.7000	0.319	0.319	0.323	0.319	0.319	330,344	0.3191	0.00%
2015-11-25	1.700	1.700	1.720	1.700	1.700	255,000	433,430	1.6997	0.319	0.319	0.323	0.319	0.319	1,358,674	0.3190	3.03%
2015-11-24	1.650	1.650	1.690	1.620	1.650	140,000	228,240	1.6303	0.310	0.310	0.317	0.304	0.310	745,938	0.3060	1.23%
2015-11-23	1.630	1.610	1.620	1.620	1.670	402,000	662,340	1.6476	0.306	0.302	0.304	0.304	0.313	2,141,909	0.3092	-4.12%
2015-11-20	1.700	1.700	1.730	1.700	1.710	66,000	112,500	1.7045	0.319	0.319	0.325	0.319	0.321	351,657	0.3199	-0.58%
2015-11-19	1.710	1.710	1.750	-	-	0	0	-	0.321	0.321	0.328	-	-	0	-	0.00%
2015-11-18	1.710	1.710	1.720	1.680	1.750	64,000	109,040	1.7038	0.321	0.321	0.323	0.315	0.328	341,000	0.3198	-2.84%
2015-11-17	1.760	1.680	1.770	1.680	1.760	44,000	74,320	1.6891	0.330	0.315	0.332	0.315	0.330	234,438	0.3170	4.76%
2015-11-16	1.680	1.680	1.750	1.680	1.690	32,000	53,980	1.6869	0.315	0.315	0.328	0.315	0.317	170,500	0.3166	0.00%
2015-11-13	1.680	1.680	1.700	1.680	1.680	106,000	178,080	1.6800	0.315	0.315	0.319	0.315	0.315	564,782	0.3153	0.00%
2015-11-12	1.680	1.650	1.700	1.680	1.690	66,000	110,900	1.6803	0.315	0.310	0.319	0.315	0.317	351,657	0.3154	0.00%
2015-11-11	1.680	1.680	1.730	1.680	1.720	50,000	84,900	1.6980	0.315	0.315	0.325	0.315	0.323	266,407	0.3187	0.00%
2015-11-10	1.680	1.640	1.680	1.620	1.700	434,000	721,360	1.6621	0.315	0.308	0.315	0.304	0.319	2,312,409	0.3120	1.82%
2015-11-09	1.650	1.650	1.730	1.620	1.660	56,000	92,380	1.6496	0.310	0.310	0.325	0.304	0.312	298,375	0.3096	-0.60%
2015-11-06	1.660	1.660	1.680	1.640	1.680	208,000	346,820	1.6674	0.312	0.312	0.315	0.308	0.315	1,108,251	0.3129	0.61%
2015-11-05	1.650	1.650	1.700	1.620	1.710	214,000	363,020	1.6964	0.310	0.310	0.319	0.304	0.321	1,140,220	0.3184	-3.51%
2015-11-04	1.710	1.690	1.700	1.690	1.730	190,000	324,960	1.7103	0.321	0.317	0.319	0.317	0.325	1,012,345	0.3210	0.00%
2015-11-03	1.710	1.700	1.860	1.700	1.740	112,000	191,180	1.7070	0.321	0.319	0.349	0.319	0.327	596,751	0.3204	0.59%
2015-11-02	1.700	1.700	1.770	1.700	1.770	44,000	76,040	1.7282	0.319	0.319	0.332	0.319	0.332	234,438	0.3244	-2.30%
2015-10-30	1.740	1.720	1.830	1.700	1.790	88,000	156,980	1.7839	0.327	0.323	0.343	0.319	0.336	468,876	0.3348	-2.79%
2015-10-29	1.790	1.700	1.800	1.790	1.800	68,000	122,000	1.7941	0.336	0.319	0.338	0.336	0.338	362,313	0.3367	0.00%
2015-10-28	1.790	1.750	1.800	1.730	1.800	48,000	85,260	1.7763	0.336	0.328	0.338	0.325	0.338	255,750	0.3334	3.47%
2015-10-27	1.730	1.730	1.770	1.730	1.730	14,000	24,220	1.7300	0.325	0.325	0.332	0.325	0.325	74,594	0.3247	0.00%
2015-10-26	1.730	1.730	1.740	1.730	1.740	18,000	31,160	1.7311	0.325	0.325	0.327	0.325	0.327	95,906	0.3249	1.76%
2015-10-23	1.700	1.670	1.770	1.700	1.700	34,000	57,800	1.7000	0.319	0.313	0.332	0.319	0.319	181,156	0.3191	0.00%
2015-10-22	1.700	1.700	1.780	1.700	1.700	68,000	115,600	1.7000	0.319	0.319	0.334	0.319	0.319	362,313	0.3191	0.00%
2015-10-20	1.700	1.700	1.770	1.660	1.720	56,000	94,700	1.6911	0.319	0.319	0.332	0.312	0.323	298,375	0.3174	-2.86%
2015-10-19	1.750	1.680	1.750	-	-	0	0	-	0.328	0.315	0.328	-	-	0	-	0.00%
2015-10-16	1.750	1.750	1.800	1.750	1.840	142,000	256,680	1.8076	0.328	0.328	0.338	0.328	0.345	756,595	0.3393	-4.37%
2015-10-15	1.830	1.830	1.880	1.830	1.830	92,000	168,360	1.8300	0.343	0.343	0.353	0.343	0.343	490,188	0.3435	0.00%
2015-10-14	1.830	1.810	1.830	1.830	1.830	6,000	10,980	1.8300	0.343	0.340	0.343	0.343	0.343	31,969	0.3435	1.67%
2015-10-13	1.800	1.800	1.830	1.800	1.800	84,000	151,200	1.8000	0.338	0.338	0.343	0.338	0.338	447,563	0.3378	0.00%
2015-10-12	1.800	1.780	1.830	1.780	1.900	136,000	246,640	1.8135	0.338	0.334	0.343	0.334	0.357	724,626	0.3404	2.27%
2015-10-09	1.760	1.760	1.850	1.760	1.760	2,000	3,520	1.7600	0.330	0.330	0.347	0.330	0.330	10,656	0.3303	0.00%
2015-10-08	1.760	1.760	1.840	1.710	1.760	24,000	42,140	1.7558	0.330	0.330	0.345	0.321	0.330	127,875	0.3295	-4.35%
2015-10-07	1.840	1.760	1.840	1.760	1.840	98,000	176,240	1.7984	0.345	0.330	0.345	0.330	0.345	522,157	0.3375	4.55%
2015-10-06	1.760	1.680	1.760	1.700	1.760	58,000	99,520	1.7159	0.330	0.315	0.330	0.319	0.330	309,032	0.3220	-1.12%
2015-10-05	1.780	1.650	1.780	1.750	1.820	258,000	467,680	1.8127	0.334	0.310	0.334	0.328	0.342	1,374,658	0.3402	1.71%
2015-10-02	1.750	1.670	1.750	1.720	1.750	64,000	111,100	1.7359	0.328	0.313	0.328	0.323	0.328	341,000	0.3258	3.55%
2015-09-30	1.690	1.680	1.780	1.690	1.690	2,000	3,380	1.6900	0.317	0.315	0.334	0.317	0.317	10,656	0.3172	0.60%
2015-09-29	1.680	1.600	1.870	-	-	0	0	-	0.315	0.300	0.351	-	-	0	-	0.00%
2015-09-25	1.680	1.680	1.720	1.680	1.710	44,000	75,060	1.7059	0.315	0.315	0.323	0.315	0.321	234,438	0.3202	-2.89%
2015-09-24	1.730	1.730	1.790	1.730	1.730	26,000	44,980	1.7300	0.325	0.325	0.336	0.325	0.325	138,531	0.3247	-3.35%
2015-09-23	1.790	1.670	1.790	1.800	1.870	20,000	36,460	1.8230	0.336	0.313	0.336	0.338	0.351	106,563	0.3421	1.70%
2015-09-22	1.760	1.690	1.760	1.690	1.760	60,000	104,920	1.7487	0.330	0.317	0.330	0.317	0.330	319,688	0.3282	4.14%
2015-09-21	1.690	1.690	1.750	1.670	1.950	176,000	318,460	1.8094	0.317	0.317	0.328	0.313	0.366	937,751	0.3396	1.20%
2015-09-18	1.670	1.660	1.750	1.570	1.700	70,000	117,020	1.6717	0.313	0.312	0.328	0.295	0.319	372,969	0.3138	1.21%
2015-09-17	1.650	1.650	1.700	1.600	1.700	386,000	654,380	1.6953	0.310	0.310	0.319	0.300	0.319	2,056,659	0.3182	2.48%
2015-09-16	1.610	1.590	1.690	1.610	1.630	40,000	64,440	1.6110	0.302	0.298	0.317	0.302	0.306	213,125	0.3024	-1.83%
2015-09-15	1.640	1.640	1.650	1.630	1.650	106,000	173,780	1.6394	0.308	0.308	0.310	0.306	0.310	564,782	0.3077	3.80%
2015-09-14	1.580	1.550	1.670	1.560	1.650	120,000	196,560	1.6380	0.297	0.291	0.313	0.293	0.310	639,376	0.3074	-3.07%
2015-09-11	1.630	1.570	1.630	1.660	1.670	42,000	70,100	1.6690	0.306	0.295	0.306	0.312	0.313	223,782	0.3133	-2.40%
2015-09-10	1.670	1.620	1.650	1.580	1.710	142,000	232,280	1.6358	0.313	0.304	0.310	0.297	0.321	756,595	0.3070	0.60%
2015-09-09	1.660	1.540	1.690	1.570	1.660	42,000	68,220	1.6243	0.312	0.289	0.317	0.295	0.312	223,782	0.3049	5.06%
2015-09-08	1.580	1.550	1.570	1.530	1.580	222,000	341,840	1.5398	0.297	0.291	0.295	0.287	0.297	1,182,845	0.2890	4.64%
2015-09-07	1.510	1.480	1.510	1.420	1.520	222,000	335,700	1.5122	0.283	0.278	0.283	0.267	0.285	1,182,845	0.2838	2.03%
2015-09-04	1.480	1.480	1.550	1.480	1.580	634,000	979,720	1.5453	0.278	0.278	0.291	0.278	0.297	3,378,035	0.2900	-4.52%
2015-09-02	1.550	1.550	1.600	1.550	1.610	542,000	856,780	1.5808	0.291	0.291	0.300	0.291	0.302	2,887,847	0.2967	-5.49%
2015-09-01	1.640	1.510	1.680	1.510	1.640	236,000	364,900	1.5462	0.308	0.283	0.315	0.283	0.308	1,257,439	0.2902	3.80%
2015-08-31	1.580	1.580	1.630	1.540	1.620	208,000	327,300	1.5736	0.297	0.297	0.306	0.289	0.304	1,108,251	0.2953	-4.82%
2015-08-28	1.660	1.650	1.660	1.570	1.710	224,000	371,340	1.6578	0.312	0.310	0.312	0.295	0.321	1,193,501	0.3111	1.22%
2015-08-27	1.640	1.600	1.640	1.480	1.750	570,000	912,920	1.6016	0.308	0.300	0.308	0.278	0.328	3,037,035	0.3006	7.89%
2015-08-26	1.520	1.510	1.530	1.500	1.660	412,000	639,000	1.5510	0.285	0.283	0.287	0.282	0.312	2,195,190	0.2911	-12.64%
2015-08-25	1.740	1.500	1.740	1.470	1.810	428,000	645,680	1.5086	0.327	0.282	0.327	0.276	0.340	2,280,440	0.2831	13.73%
2015-08-24	1.530	1.500	1.530	1.500	1.550	358,000	544,280	1.5203	0.287	0.282	0.287	0.282	0.291	1,907,471	0.2853	-3.16%
2015-08-21	1.580	1.550	1.590	1.520	1.580	264,000	409,200	1.5500	0.297	0.291	0.298	0.285	0.297	1,406,627	0.2909	0.64%
2015-08-20	1.570	1.560	1.600	1.550	1.620	220,000	343,800	1.5627	0.295	0.293	0.300	0.291	0.304	1,172,189	0.2933	-4.27%
2015-08-19	1.640	1.640	1.650	1.550	1.640	348,000	556,260	1.5984	0.308	0.308	0.310	0.291	0.308	1,854,190	0.3000	-2.38%
2015-08-18	1.680	1.600	1.680	1.680	1.680	6,000	10,080	1.6800	0.315	0.300	0.315	0.315	0.315	31,969	0.3153	0.00%
2015-08-17	1.680	1.670	1.720	-	-	0	0	-	0.315	0.313	0.323	-	-	0	-	0.00%
2015-08-14	1.680	1.650	1.800	-	-	0	0	-	0.315	0.310	0.338	-	-	0	-	0.00%
2015-08-13	1.680	1.680	1.790	1.650	1.650	6,000	9,900	1.6500	0.315	0.315	0.336	0.310	0.310	31,969	0.3097	-1.18%
2015-08-12	1.700	1.660	1.770	1.700	1.780	50,000	85,480	1.7096	0.319	0.312	0.332	0.319	0.334	266,407	0.3209	-2.30%
2015-08-11	1.740	1.700	1.860	1.740	1.800	44,000	77,040	1.7509	0.327	0.319	0.349	0.327	0.338	234,438	0.3286	-0.57%
2015-08-10	1.750	1.700	1.750	1.740	1.780	54,000	94,760	1.7548	0.328	0.319	0.328	0.327	0.334	287,719	0.3293	1.16%
2015-08-07	1.730	1.710	1.730	1.640	1.800	1,602,000	2,806,560	1.7519	0.325	0.321	0.325	0.308	0.338	8,535,667	0.3288	0.58%
2015-08-06	1.720	1.700	1.720	1.720	1.740	274,000	476,440	1.7388	0.323	0.319	0.323	0.323	0.327	1,459,908	0.3263	-1.15%
2015-08-05	1.740	1.700	1.740	1.700	1.770	50,000	87,240	1.7448	0.327	0.319	0.327	0.319	0.332	266,407	0.3275	0.00%
2015-08-04	1.740	1.710	1.750	1.700	1.780	264,000	453,560	1.7180	0.327	0.321	0.328	0.319	0.334	1,406,627	0.3224	2.35%
2015-08-03	1.700	1.670	1.710	1.700	1.780	134,000	230,240	1.7182	0.319	0.313	0.321	0.319	0.334	713,970	0.3225	-2.86%
2015-07-31	1.750	1.730	1.760	1.730	1.790	220,000	386,480	1.7567	0.328	0.325	0.330	0.325	0.336	1,172,189	0.3297	0.57%
2015-07-30	1.740	1.700	1.740	-	-	0	0	-	0.327	0.319	0.327	-	-	0	-	-0.57%
2015-07-29	1.750	1.700	1.780	1.700	1.800	392,000	671,120	1.7120	0.328	0.319	0.334	0.319	0.338	2,088,628	0.3213	-0.57%
2015-07-28	1.760	1.730	1.770	1.560	1.820	292,000	516,000	1.7671	0.330	0.325	0.332	0.293	0.342	1,555,814	0.3317	1.73%
2015-07-27	1.730	1.690	1.730	1.710	1.790	422,000	738,620	1.7503	0.325	0.317	0.325	0.321	0.336	2,248,472	0.3285	-2.81%
2015-07-24	1.780	1.770	1.780	1.770	1.850	262,000	467,140	1.7830	0.334	0.332	0.334	0.332	0.347	1,395,970	0.3346	0.56%
2015-07-23	1.770	1.770	1.780	1.750	1.810	146,000	259,680	1.7786	0.332	0.332	0.334	0.328	0.340	777,907	0.3338	0.00%
2015-07-22	1.770	1.770	1.800	1.720	1.800	790,000	1,409,420	1.7841	0.332	0.332	0.338	0.323	0.338	4,209,224	0.3348	-1.12%
2015-07-21	1.790	1.790	1.800	1.750	1.800	88,000	158,220	1.7980	0.336	0.336	0.338	0.328	0.338	468,876	0.3374	-1.65%
2015-07-20	1.820	1.810	1.860	1.750	1.870	106,000	195,880	1.8479	0.342	0.340	0.349	0.328	0.351	564,782	0.3468	-0.55%
2015-07-17	1.830	1.830	1.840	1.770	1.850	628,000	1,149,160	1.8299	0.343	0.343	0.345	0.332	0.347	3,346,067	0.3434	2.81%
2015-07-16	1.780	1.780	1.850	1.710	1.810	348,000	621,920	1.7871	0.334	0.334	0.347	0.321	0.340	1,854,190	0.3354	-1.11%
2015-07-15	1.800	1.800	1.810	1.800	1.950	856,000	1,568,780	1.8327	0.338	0.338	0.340	0.338	0.366	4,560,881	0.3440	-4.76%
2015-07-14	1.890	1.890	1.940	1.890	1.950	88,000	168,280	1.9123	0.355	0.355	0.364	0.355	0.366	468,876	0.3589	-3.08%
2015-07-13	1.950	1.950	1.990	1.890	2.000	170,000	332,780	1.9575	0.366	0.366	0.373	0.355	0.375	905,782	0.3674	-2.50%
2015-07-10	2.000	1.980	2.000	1.900	2.090	1,347,164	2,674,928	1.9856	0.375	0.372	0.375	0.357	0.392	7,177,867	0.3727	9.89%
2015-07-09	1.820	1.780	1.820	1.330	1.820	1,972,000	3,181,220	1.6132	0.342	0.334	0.342	0.250	0.342	10,507,076	0.3028	18.95%
2015-07-08	1.530	1.530	1.630	1.500	1.940	1,530,000	2,422,080	1.5831	0.287	0.287	0.306	0.282	0.364	8,152,041	0.2971	-17.74%
2015-07-07	1.860	1.940	1.970	1.720	1.940	556,000	976,800	1.7568	0.349	0.364	0.370	0.323	0.364	2,962,441	0.3297	-0.53%
2015-07-06	1.870	1.720	1.880	1.700	1.920	1,356,000	2,557,800	1.8863	0.351	0.323	0.353	0.319	0.360	7,224,947	0.3540	-6.03%
2015-07-03	1.990	1.930	1.990	1.900	2.200	284,000	556,080	1.9580	0.373	0.362	0.373	0.357	0.413	1,513,189	0.3675	-7.44%
2015-07-02	2.150	2.150	2.160	2.110	2.150	314,000	674,840	2.1492	0.404	0.404	0.405	0.396	0.404	1,673,033	0.4034	-0.92%
2015-06-30	2.170	2.110	2.180	2.180	2.180	2,000	4,360	2.1800	0.407	0.396	0.409	0.409	0.409	10,656	0.4091	3.33%
2015-06-29	2.100	2.100	2.170	2.090	2.360	348,000	761,280	2.1876	0.394	0.394	0.407	0.392	0.443	1,854,190	0.4106	-9.09%
2015-06-26	2.310	2.240	2.320	2.240	2.340	416,000	937,860	2.2545	0.434	0.420	0.435	0.420	0.439	2,216,503	0.4231	1.76%
2015-06-25	2.270	2.250	2.270	2.220	2.360	558,000	1,274,260	2.2836	0.426	0.422	0.426	0.417	0.443	2,973,097	0.4286	0.00%
2015-06-24	2.270	2.260	2.300	2.260	2.300	146,000	333,400	2.2836	0.426	0.424	0.432	0.424	0.432	777,907	0.4286	-0.44%
2015-06-23	2.280	2.270	2.280	2.220	2.290	368,000	833,940	2.2661	0.428	0.426	0.428	0.417	0.430	1,960,752	0.4253	1.79%
2015-06-22	2.240	2.210	2.240	2.170	2.250	262,000	579,120	2.2104	0.420	0.415	0.420	0.407	0.422	1,395,970	0.4149	-0.44%
2015-06-19	2.250	2.230	2.250	2.100	2.320	162,000	360,560	2.2257	0.422	0.419	0.422	0.394	0.435	863,157	0.4177	0.90%
2015-06-18	2.230	2.220	2.240	2.200	2.280	152,000	337,800	2.2224	0.419	0.417	0.420	0.413	0.428	809,876	0.4171	0.90%
2015-06-17	2.210	2.210	2.270	2.200	2.300	310,000	688,360	2.2205	0.415	0.415	0.426	0.413	0.432	1,651,721	0.4168	0.00%
2015-06-16	2.210	2.210	2.260	2.200	2.280	92,000	205,180	2.2302	0.415	0.415	0.424	0.413	0.428	490,188	0.4186	-3.07%
2015-06-15	2.280	2.230	2.280	2.180	2.310	332,000	748,980	2.2560	0.428	0.419	0.428	0.409	0.434	1,768,940	0.4234	2.70%
2015-06-12	2.220	2.190	2.250	2.180	2.310	156,000	348,620	2.2347	0.417	0.411	0.422	0.409	0.434	831,189	0.4194	0.91%
2015-06-11	2.200	2.190	2.200	2.140	2.230	186,000	405,460	2.1799	0.413	0.411	0.413	0.402	0.419	991,032	0.4091	3.29%
2015-06-10	2.130	2.120	2.180	2.100	2.250	412,000	891,700	2.1643	0.400	0.398	0.409	0.394	0.422	2,195,190	0.4062	-0.47%
2015-06-09	2.140	2.110	2.140	2.110	2.290	576,000	1,273,520	2.2110	0.402	0.396	0.402	0.396	0.430	3,069,004	0.4150	-5.52%
2015-06-08	2.360	2.300	2.360	2.290	2.380	608,000	1,415,620	2.3283	0.425	0.414	0.425	0.412	0.429	3,375,377	0.4194	0.43%
2015-06-05	2.350	2.330	2.360	2.320	2.400	194,000	453,900	2.3397	0.423	0.420	0.425	0.418	0.432	1,077,012	0.4214	-1.26%
2015-06-04	2.380	2.320	2.390	2.310	2.400	550,000	1,294,300	2.3533	0.429	0.418	0.431	0.416	0.432	3,053,384	0.4239	1.71%
2015-06-03	2.340	2.310	2.350	2.290	2.340	1,198,000	2,757,280	2.3016	0.421	0.416	0.423	0.412	0.421	6,650,826	0.4146	0.43%
2015-06-02	2.330	2.320	2.330	2.300	2.540	1,196,000	2,791,460	2.3340	0.420	0.418	0.420	0.414	0.458	6,639,722	0.4204	-4.90%
2015-06-01	2.450	2.400	2.450	2.360	2.460	298,000	719,600	2.4148	0.441	0.432	0.441	0.425	0.443	1,654,379	0.4350	2.08%
2015-05-29	2.400	2.400	2.420	2.300	2.410	176,000	422,040	2.3980	0.432	0.432	0.436	0.414	0.434	977,083	0.4319	0.42%
2015-05-28	2.390	2.380	2.420	2.310	2.500	318,000	773,220	2.4315	0.431	0.429	0.436	0.416	0.450	1,765,411	0.4380	1.70%
2015-05-27	2.350	2.350	2.390	2.290	2.400	404,000	948,080	2.3467	0.423	0.423	0.431	0.412	0.432	2,242,849	0.4227	-1.26%
2015-05-26	2.380	2.380	2.430	2.380	2.500	424,000	1,032,820	2.4359	0.429	0.429	0.438	0.429	0.450	2,353,882	0.4388	-4.03%
2015-05-22	2.480	2.460	2.480	2.460	2.500	30,000	74,600	2.4867	0.447	0.443	0.447	0.443	0.450	166,548	0.4479	0.81%
2015-05-21	2.460	2.460	2.520	2.440	2.500	304,000	751,360	2.4716	0.443	0.443	0.454	0.440	0.450	1,687,689	0.4452	-3.91%
2015-05-20	2.560	2.540	2.560	2.460	2.650	482,000	1,244,580	2.5821	0.461	0.458	0.461	0.443	0.477	2,675,875	0.4651	2.40%
2015-05-19	2.500	2.460	2.500	2.400	2.770	734,000	1,874,140	2.5533	0.450	0.443	0.450	0.432	0.499	4,074,880	0.4599	4.17%
2015-05-18	2.400	2.400	2.450	2.200	2.460	1,004,000	2,377,940	2.3685	0.432	0.432	0.441	0.396	0.443	5,573,814	0.4266	-2.44%
2015-05-15	2.460	2.460	2.500	2.250	3.020	3,444,000	8,891,800	2.5818	0.443	0.443	0.450	0.405	0.544	19,119,736	0.4651	7.42%
2015-05-14	2.290	2.280	2.290	2.070	2.350	1,842,000	4,091,040	2.2210	0.412	0.411	0.412	0.373	0.423	10,226,061	0.4001	9.57%
2015-05-13	2.090	2.080	2.100	2.060	2.100	162,000	338,220	2.0878	0.376	0.375	0.378	0.371	0.378	899,360	0.3761	0.00%
2015-05-12	2.090	2.060	2.090	2.100	2.120	32,000	67,760	2.1175	0.376	0.371	0.376	0.378	0.382	177,651	0.3814	-2.34%
2015-05-11	2.140	2.100	2.140	1.990	2.140	522,000	1,089,360	2.0869	0.385	0.378	0.385	0.358	0.385	2,897,939	0.3759	4.90%
2015-05-08	2.040	2.020	2.040	2.010	2.040	24,000	48,660	2.0275	0.367	0.364	0.367	0.362	0.367	133,239	0.3652	2.00%
2015-05-07	2.000	1.990	2.000	1.990	2.100	482,000	981,640	2.0366	0.360	0.358	0.360	0.358	0.378	2,675,875	0.3668	-1.96%
2015-05-06	2.040	2.040	2.090	2.040	2.080	164,000	336,940	2.0545	0.367	0.367	0.376	0.367	0.375	910,464	0.3701	-2.39%
2015-05-05	2.090	2.070	2.090	2.040	2.120	228,000	472,500	2.0724	0.376	0.373	0.376	0.367	0.382	1,265,766	0.3733	-0.95%
2015-05-04	2.110	2.110	2.120	2.010	2.120	556,000	1,160,280	2.0868	0.380	0.380	0.382	0.362	0.382	3,086,694	0.3759	1.93%
2015-04-30	2.070	2.070	2.110	2.000	2.140	554,000	1,142,140	2.0616	0.373	0.373	0.380	0.360	0.385	3,075,590	0.3714	-3.72%
2015-04-29	2.150	2.090	2.150	2.070	2.150	388,000	818,820	2.1104	0.387	0.376	0.387	0.373	0.387	2,154,024	0.3801	-1.38%
2015-04-28	2.180	2.150	2.180	2.160	2.190	262,000	570,920	2.1791	0.393	0.387	0.393	0.389	0.394	1,454,521	0.3925	0.93%
2015-04-27	2.160	2.130	2.160	2.080	2.180	466,000	1,001,560	2.1493	0.389	0.384	0.389	0.375	0.393	2,587,049	0.3871	1.89%
2015-04-24	2.120	2.110	2.130	2.070	2.120	222,000	464,420	2.0920	0.382	0.380	0.384	0.373	0.382	1,232,457	0.3768	1.44%
2015-04-23	2.090	2.090	2.110	2.050	2.160	848,000	1,779,840	2.0989	0.376	0.376	0.380	0.369	0.389	4,707,763	0.3781	-2.34%
2015-04-22	2.140	2.100	2.140	2.070	2.140	284,000	600,680	2.1151	0.385	0.378	0.385	0.373	0.385	1,576,656	0.3810	2.39%
2015-04-21	2.090	2.100	2.110	2.050	2.190	958,000	1,997,480	2.0851	0.376	0.378	0.380	0.369	0.394	5,318,440	0.3756	0.48%
2015-04-20	2.080	2.080	2.140	1.900	2.270	1,178,000	2,496,260	2.1191	0.375	0.375	0.385	0.342	0.409	6,539,793	0.3817	0.00%
2015-04-17	2.080	2.050	2.080	2.030	2.090	306,000	633,600	2.0706	0.375	0.369	0.375	0.366	0.376	1,698,792	0.3730	0.00%
2015-04-16	2.080	2.070	2.080	2.020	2.100	515,000	1,066,500	2.0709	0.375	0.373	0.375	0.364	0.378	2,859,078	0.3730	-1.89%
2015-04-15	2.120	2.080	2.120	2.020	2.220	864,000	1,835,280	2.1242	0.382	0.375	0.382	0.364	0.400	4,796,589	0.3826	1.92%
2015-04-14	2.080	2.080	2.090	2.040	2.180	1,114,000	2,365,660	2.1236	0.375	0.375	0.376	0.367	0.393	6,184,491	0.3825	1.96%
2015-04-13	2.040	2.040	2.050	1.900	2.040	1,782,000	3,513,700	1.9718	0.367	0.367	0.369	0.342	0.367	9,892,964	0.3552	5.70%
2015-04-10	1.930	1.910	1.930	1.880	1.950	1,110,000	2,115,180	1.9056	0.348	0.344	0.348	0.339	0.351	6,162,284	0.3432	4.32%
2015-04-09	1.850	1.840	1.870	1.800	1.950	2,545,000	4,803,440	1.8874	0.333	0.331	0.337	0.324	0.351	14,128,841	0.3400	-0.54%
2015-04-08	1.860	1.860	1.870	1.730	1.890	2,790,000	5,090,240	1.8245	0.335	0.335	0.337	0.312	0.340	15,488,985	0.3286	10.06%
2015-04-02	1.690	1.680	1.690	1.660	1.700	370,000	620,740	1.6777	0.304	0.303	0.304	0.299	0.306	2,054,095	0.3022	2.42%
2015-04-01	1.650	1.650	1.660	1.600	1.730	1,372,000	2,265,960	1.6516	0.297	0.297	0.299	0.288	0.312	7,616,805	0.2975	-3.51%
2015-03-31	1.710	1.700	1.730	1.570	1.780	3,483,000	5,799,170	1.6650	0.308	0.306	0.312	0.283	0.321	19,336,248	0.2999	14.77%
2015-03-30	1.490	1.490	1.550	1.470	1.630	620,000	972,980	1.5693	0.268	0.268	0.279	0.265	0.294	3,441,997	0.2827	-6.88%
2015-03-27	1.600	1.570	1.600	1.570	1.600	658,000	1,051,720	1.5984	0.288	0.283	0.288	0.283	0.288	3,652,958	0.2879	0.63%
2015-03-26	1.590	1.590	1.650	1.590	1.650	32,000	51,580	1.6119	0.286	0.286	0.297	0.286	0.297	177,651	0.2903	-0.62%
2015-03-25	1.600	1.600	1.640	1.590	1.650	416,000	673,940	1.6200	0.288	0.288	0.295	0.286	0.297	2,309,469	0.2918	-3.03%
2015-03-24	1.650	1.600	1.650	1.650	1.650	6,000	9,900	1.6500	0.297	0.288	0.297	0.297	0.297	33,310	0.2972	0.00%
2015-03-23	1.650	1.600	1.650	1.650	1.660	130,000	214,820	1.6525	0.297	0.288	0.297	0.297	0.299	721,709	0.2977	-0.60%
2015-03-20	1.660	1.660	1.690	1.650	1.690	124,000	208,880	1.6845	0.299	0.299	0.304	0.297	0.304	688,399	0.3034	-1.19%
2015-03-19	1.680	1.650	1.690	1.570	1.680	766,000	1,279,040	1.6698	0.303	0.297	0.304	0.283	0.303	4,252,531	0.3008	1.20%
2015-03-18	1.660	1.600	1.670	-	-	0	0	-	0.299	0.288	0.301	-	-	0	-	0.00%
2015-03-17	1.660	1.630	1.660	1.570	1.660	194,000	314,320	1.6202	0.299	0.294	0.299	0.283	0.299	1,077,012	0.2918	2.47%
2015-03-16	1.620	1.620	1.650	1.600	1.650	44,000	70,740	1.6077	0.292	0.292	0.297	0.288	0.297	244,271	0.2896	-1.82%
2015-03-13	1.650	1.610	1.660	1.560	1.650	88,000	145,020	1.6480	0.297	0.290	0.299	0.281	0.297	488,541	0.2968	-0.60%
2015-03-12	1.660	1.650	1.680	1.620	1.660	74,000	121,760	1.6454	0.299	0.297	0.303	0.292	0.299	410,819	0.2964	1.22%
2015-03-11	1.640	1.580	1.650	1.640	1.640	4,000	6,560	1.6400	0.295	0.285	0.297	0.295	0.295	22,206	0.2954	0.61%
2015-03-10	1.630	1.600	1.650	1.630	1.630	18,000	29,340	1.6300	0.294	0.288	0.297	0.294	0.294	99,929	0.2936	-1.21%
2015-03-09	1.650	1.650	1.670	1.640	1.670	114,000	189,700	1.6640	0.297	0.297	0.301	0.295	0.301	632,883	0.2997	-3.51%
2015-03-06	1.710	1.650	1.710	1.650	1.710	256,000	435,200	1.7000	0.308	0.297	0.308	0.297	0.308	1,421,211	0.3062	0.59%
2015-03-05	1.700	1.650	1.710	1.690	1.700	294,000	499,760	1.6999	0.306	0.297	0.308	0.304	0.306	1,632,173	0.3062	0.59%
2015-03-04	1.690	1.650	1.690	1.610	1.690	24,000	39,760	1.6567	0.304	0.297	0.304	0.290	0.304	133,239	0.2984	-0.59%
2015-03-03	1.700	1.620	1.700	1.700	1.700	176,000	299,100	1.6994	0.306	0.292	0.306	0.306	0.306	977,083	0.3061	0.00%
2015-03-02	1.700	1.680	1.710	1.620	1.700	358,000	600,700	1.6779	0.306	0.303	0.308	0.292	0.306	1,987,475	0.3022	0.00%
2015-02-27	1.700	1.700	1.710	1.690	1.710	228,000	388,180	1.7025	0.306	0.306	0.308	0.304	0.308	1,265,766	0.3067	-0.58%
2015-02-26	1.710	1.670	1.710	1.650	1.710	468,000	791,920	1.6921	0.308	0.301	0.308	0.297	0.308	2,598,152	0.3048	0.00%
2015-02-25	1.710	1.650	1.710	1.680	1.710	302,000	513,380	1.6999	0.308	0.297	0.308	0.303	0.308	1,676,585	0.3062	0.59%
2015-02-24	1.700	1.650	1.700	1.680	1.700	138,000	233,500	1.6920	0.306	0.297	0.306	0.303	0.306	766,122	0.3048	0.00%
2015-02-23	1.700	1.650	1.700	1.640	1.700	92,000	152,620	1.6589	0.306	0.297	0.306	0.295	0.306	510,748	0.2988	1.80%
2015-02-18	1.670	1.650	1.670	1.640	1.680	18,000	30,140	1.6744	0.301	0.297	0.301	0.295	0.303	99,929	0.3016	0.00%
2015-02-17	1.670	1.630	1.650	1.640	1.680	204,000	337,020	1.6521	0.301	0.294	0.297	0.295	0.303	1,132,528	0.2976	1.21%
2015-02-16	1.650	1.640	1.650	1.610	1.670	608,000	996,160	1.6384	0.297	0.295	0.297	0.290	0.301	3,375,377	0.2951	1.85%
2015-02-13	1.620	1.590	1.620	1.550	1.630	328,000	528,760	1.6121	0.292	0.286	0.292	0.279	0.294	1,820,927	0.2904	1.25%
2015-02-12	1.600	1.580	1.620	1.570	1.620	426,000	682,040	1.6010	0.288	0.285	0.292	0.283	0.292	2,364,985	0.2884	2.56%
2015-02-11	1.560	1.550	1.620	1.560	1.620	224,000	362,280	1.6173	0.281	0.279	0.292	0.281	0.292	1,243,560	0.2913	-4.29%
2015-02-10	1.630	1.560	1.630	1.600	1.630	268,000	434,140	1.6199	0.294	0.281	0.294	0.288	0.294	1,487,831	0.2918	0.00%
2015-02-09	1.630	1.600	1.630	1.620	1.630	120,000	195,460	1.6288	0.294	0.288	0.294	0.292	0.294	666,193	0.2934	0.62%
2015-02-06	1.620	1.600	1.620	1.600	1.630	629,000	1,018,290	1.6189	0.292	0.288	0.292	0.288	0.294	3,491,961	0.2916	0.00%
2015-02-05	1.620	1.610	1.620	1.600	1.620	934,000	1,510,240	1.6170	0.292	0.290	0.292	0.288	0.292	5,185,201	0.2913	0.00%
2015-02-04	1.620	1.590	1.620	1.600	1.620	944,000	1,515,880	1.6058	0.292	0.286	0.292	0.288	0.292	5,240,717	0.2893	1.25%
2015-02-03	1.600	1.590	1.600	1.570	1.630	440,000	700,120	1.5912	0.288	0.286	0.288	0.283	0.294	2,442,707	0.2866	0.00%
2015-02-02	1.600	1.560	1.620	1.490	1.600	1,126,000	1,763,600	1.5663	0.288	0.281	0.292	0.268	0.288	6,251,110	0.2821	4.58%
2015-01-30	1.530	1.530	1.540	1.510	1.550	264,000	403,460	1.5283	0.276	0.276	0.277	0.272	0.279	1,465,624	0.2753	1.32%
2015-01-29	1.510	1.500	1.510	1.480	1.520	188,000	281,280	1.4962	0.272	0.270	0.272	0.267	0.274	1,043,702	0.2695	4.14%
2015-01-28	1.450	1.440	1.470	1.430	1.500	444,000	654,500	1.4741	0.261	0.259	0.265	0.258	0.270	2,464,914	0.2655	0.00%
2015-01-27	1.450	1.430	1.450	1.430	1.450	168,000	240,340	1.4306	0.261	0.258	0.261	0.258	0.261	932,670	0.2577	0.69%
2015-01-26	1.440	1.430	1.450	1.430	1.440	124,000	178,220	1.4373	0.259	0.258	0.261	0.258	0.259	688,399	0.2589	0.00%
2015-01-23	1.440	1.430	1.450	1.420	1.450	210,000	301,160	1.4341	0.259	0.258	0.261	0.256	0.261	1,165,838	0.2583	-0.69%
2015-01-22	1.450	1.430	1.450	1.430	1.520	208,000	299,960	1.4421	0.261	0.258	0.261	0.258	0.274	1,154,734	0.2598	0.69%
2015-01-21	1.440	1.440	1.450	1.430	1.430	90,000	128,700	1.4300	0.259	0.259	0.261	0.258	0.258	499,645	0.2576	-0.69%
2015-01-20	1.450	1.430	1.450	1.420	1.450	296,000	424,100	1.4328	0.261	0.258	0.261	0.256	0.261	1,643,276	0.2581	0.00%
2015-01-19	1.450	1.430	1.450	1.430	1.450	222,000	318,000	1.4324	0.261	0.258	0.261	0.258	0.261	1,232,457	0.2580	0.69%
2015-01-16	1.440	1.440	1.450	1.440	1.450	12,000	17,380	1.4483	0.259	0.259	0.261	0.259	0.261	66,619	0.2609	-0.69%
2015-01-15	1.450	1.430	1.450	1.470	1.470	2,000	2,940	1.4700	0.261	0.258	0.261	0.265	0.265	11,103	0.2648	1.40%
2015-01-14	1.430	1.420	1.460	1.430	1.430	204,000	291,840	1.4306	0.258	0.256	0.263	0.258	0.258	1,132,528	0.2577	-1.38%
2015-01-13	1.450	1.400	1.450	1.420	1.460	436,000	621,440	1.4253	0.261	0.252	0.261	0.256	0.263	2,420,501	0.2567	0.00%
2015-01-12	1.450	1.440	1.450	1.440	1.460	352,000	510,740	1.4510	0.261	0.259	0.261	0.259	0.263	1,954,166	0.2614	0.00%
2015-01-09	1.450	1.450	1.460	1.440	1.450	248,000	359,280	1.4487	0.261	0.261	0.263	0.259	0.261	1,376,799	0.2610	0.00%
2015-01-08	1.450	1.450	1.460	1.450	1.490	236,000	343,320	1.4547	0.261	0.261	0.263	0.261	0.268	1,310,179	0.2620	0.00%
2015-01-07	1.450	1.450	1.490	1.400	1.400	28,000	39,200	1.4000	0.261	0.261	0.268	0.252	0.252	155,445	0.2522	2.11%
2015-01-06	1.420	1.410	1.490	1.420	1.420	32,000	45,440	1.4200	0.256	0.254	0.268	0.256	0.256	177,651	0.2558	-2.07%
2015-01-05	1.450	1.430	1.450	1.410	1.460	474,000	685,900	1.4470	0.261	0.258	0.261	0.254	0.263	2,631,462	0.2607	5.84%
2015-01-02	1.370	1.360	1.370	1.360	1.370	202,000	275,580	1.3643	0.247	0.245	0.247	0.245	0.247	1,121,425	0.2457	1.48%
2014-12-31	1.350	1.330	1.350	-	-	0	0	-	0.243	0.240	0.243	-	-	0	-	0.00%
2014-12-30	1.350	1.340	1.350	1.350	1.360	386,000	523,100	1.3552	0.243	0.241	0.243	0.243	0.245	2,142,920	0.2441	0.00%
2014-12-29	1.350	1.350	1.390	-	-	0	0	-	0.243	0.243	0.250	-	-	0	-	0.00%
2014-12-24	1.350	1.350	1.370	1.350	1.370	48,000	64,940	1.3529	0.243	0.243	0.247	0.243	0.247	266,477	0.2437	-0.74%
2014-12-23	1.360	1.360	1.410	1.340	1.340	10,000	13,400	1.3400	0.245	0.245	0.254	0.241	0.241	55,516	0.2414	-2.86%
2014-12-22	1.400	1.340	1.400	-	-	0	0	-	0.252	0.241	0.252	-	-	0	-	0.00%
2014-12-19	1.400	1.310	1.400	1.290	1.400	478,000	626,220	1.3101	0.252	0.236	0.252	0.232	0.252	2,653,668	0.2360	2.94%
2014-12-18	1.360	1.360	1.390	1.320	1.340	80,000	106,000	1.3250	0.245	0.245	0.250	0.238	0.241	444,129	0.2387	-3.55%
2014-12-17	1.410	1.280	1.450	1.410	1.410	10,000	14,100	1.4100	0.254	0.231	0.261	0.254	0.254	55,516	0.2540	0.00%
2014-12-16	1.410	1.410	1.450	1.400	1.410	110,000	154,100	1.4009	0.254	0.254	0.261	0.252	0.254	610,677	0.2523	0.71%
2014-12-15	1.400	1.390	1.430	1.390	1.400	40,000	55,900	1.3975	0.252	0.250	0.258	0.250	0.252	222,064	0.2517	-2.10%
2014-12-12	1.430	1.410	1.470	-	-	0	0	-	0.258	0.254	0.265	-	-	0	-	0.00%
2014-12-11	1.430	1.410	1.460	1.410	1.430	106,000	151,460	1.4289	0.258	0.254	0.263	0.254	0.258	588,470	0.2574	0.00%
2014-12-10	1.430	1.430	1.480	1.400	1.480	410,000	605,200	1.4761	0.258	0.258	0.267	0.252	0.267	2,276,159	0.2659	-1.38%
2014-12-09	1.450	1.450	1.460	1.440	1.460	244,000	353,260	1.4478	0.261	0.261	0.263	0.259	0.263	1,354,592	0.2608	-2.03%
2014-12-08	1.480	1.450	1.490	1.470	1.510	78,000	115,920	1.4862	0.267	0.261	0.268	0.265	0.272	433,025	0.2677	-2.63%
2014-12-05	1.520	1.440	1.530	1.480	1.560	150,000	226,920	1.5128	0.274	0.259	0.276	0.267	0.281	832,741	0.2725	0.00%
2014-12-04	1.520	1.510	1.550	1.500	1.520	496,000	748,000	1.5081	0.274	0.272	0.279	0.270	0.274	2,753,597	0.2716	1.33%
2014-12-03	1.500	1.480	1.500	1.490	1.600	1,119,000	1,697,130	1.5166	0.270	0.267	0.270	0.268	0.288	6,212,249	0.2732	-1.32%
2014-12-02	1.520	1.520	1.590	-	-	0	0	-	0.274	0.274	0.286	-	-	0	-	0.66%
2014-12-01	1.510	1.510	1.580	1.500	1.540	294,000	452,440	1.5389	0.272	0.272	0.285	0.270	0.277	1,632,173	0.2772	-1.31%
2014-11-28	1.530	1.510	1.540	-	-	0	0	-	0.276	0.272	0.277	-	-	0	-	0.00%
2014-11-27	1.530	1.520	1.540	1.520	1.540	457,000	701,660	1.5354	0.276	0.274	0.277	0.274	0.277	2,537,085	0.2766	0.00%
2014-11-26	1.530	1.520	1.590	1.530	1.550	130,000	200,120	1.5394	0.276	0.274	0.286	0.276	0.279	721,709	0.2773	0.66%
2014-11-25	1.520	1.520	1.560	1.520	1.520	4,000	6,080	1.5200	0.274	0.274	0.281	0.274	0.274	22,206	0.2738	-2.56%
2014-11-24	1.560	1.510	1.600	1.500	1.560	404,000	617,960	1.5296	0.281	0.272	0.288	0.270	0.281	2,242,849	0.2755	5.41%
2014-11-21	1.480	1.480	1.500	1.480	1.480	74,000	109,020	1.4732	0.267	0.267	0.270	0.267	0.267	410,819	0.2654	0.00%
2014-11-20	1.480	1.480	1.520	1.480	1.520	150,000	224,100	1.4940	0.267	0.267	0.274	0.267	0.274	832,741	0.2691	-0.67%
2014-11-19	1.490	1.490	1.500	1.490	1.490	34,000	50,660	1.4900	0.268	0.268	0.270	0.268	0.268	188,755	0.2684	-1.97%
2014-11-18	1.520	1.480	1.520	1.480	1.520	26,000	38,560	1.4831	0.274	0.267	0.274	0.267	0.274	144,342	0.2671	2.70%
2014-11-17	1.480	1.480	1.520	1.470	1.490	68,000	100,620	1.4797	0.267	0.267	0.274	0.265	0.268	377,509	0.2665	0.68%
2014-11-14	1.470	1.470	1.520	1.470	1.520	212,000	313,980	1.4810	0.265	0.265	0.274	0.265	0.274	1,176,941	0.2668	-2.00%
2014-11-13	1.500	1.490	1.550	1.500	1.520	120,000	181,080	1.5090	0.270	0.268	0.279	0.270	0.274	666,193	0.2718	-0.66%
2014-11-12	1.510	1.510	1.520	1.500	1.520	298,000	449,980	1.5100	0.272	0.272	0.274	0.270	0.274	1,654,379	0.2720	0.00%
2014-11-11	1.510	1.510	1.560	1.510	1.530	56,000	84,860	1.5154	0.272	0.272	0.281	0.272	0.276	310,890	0.2730	-0.66%
2014-11-10	1.520	1.520	1.540	1.510	1.580	220,000	334,400	1.5200	0.274	0.274	0.277	0.272	0.285	1,221,354	0.2738	-1.30%
2014-11-07	1.540	1.520	1.540	-	-	0	0	-	0.277	0.274	0.277	-	-	0	-	-0.65%
2014-11-06	1.550	1.530	1.550	1.550	1.560	128,000	199,000	1.5547	0.279	0.276	0.279	0.279	0.281	710,606	0.2800	1.31%
2014-11-05	1.530	1.510	1.550	1.510	1.580	136,000	207,940	1.5290	0.276	0.272	0.279	0.272	0.285	755,019	0.2754	0.00%
2014-11-04	1.530	1.530	1.560	1.520	1.520	8,000	12,160	1.5200	0.276	0.276	0.281	0.274	0.274	44,413	0.2738	-1.29%
2014-11-03	1.550	1.540	1.570	1.520	1.560	138,000	212,860	1.5425	0.279	0.277	0.283	0.274	0.281	766,122	0.2778	-1.27%
2014-10-31	1.570	1.530	1.570	1.510	1.730	182,000	279,280	1.5345	0.283	0.276	0.283	0.272	0.312	1,010,393	0.2764	2.61%
2014-10-30	1.530	1.480	1.530	1.480	1.530	64,000	94,940	1.4834	0.276	0.267	0.276	0.267	0.276	355,303	0.2672	2.00%
2014-10-29	1.500	1.500	1.560	1.460	1.530	218,000	326,080	1.4958	0.270	0.270	0.281	0.263	0.276	1,210,250	0.2694	0.00%
2014-10-28	1.500	1.500	1.540	1.430	1.550	50,000	75,020	1.5004	0.270	0.270	0.277	0.258	0.279	277,580	0.2703	-1.32%
2014-10-27	1.520	1.490	1.520	1.490	1.520	38,000	57,000	1.5000	0.274	0.268	0.274	0.268	0.274	210,961	0.2702	-1.94%
2014-10-24	1.550	1.530	1.550	1.520	1.590	74,000	114,960	1.5535	0.279	0.276	0.279	0.274	0.286	410,819	0.2798	-1.27%
2014-10-23	1.570	1.510	1.570	1.570	1.570	40,000	62,800	1.5700	0.283	0.272	0.283	0.283	0.283	222,064	0.2828	0.00%
2014-10-22	1.570	1.510	1.570	1.550	1.570	104,000	162,480	1.5623	0.283	0.272	0.283	0.279	0.283	577,367	0.2814	1.29%
2014-10-21	1.550	1.510	1.550	1.510	1.550	120,000	181,900	1.5158	0.279	0.272	0.279	0.272	0.279	666,193	0.2730	0.00%
2014-10-20	1.550	1.520	1.580	-	-	0	0	-	0.279	0.274	0.285	-	-	0	-	0.00%
2014-10-17	1.550	1.550	1.560	1.520	1.590	40,000	61,560	1.5390	0.279	0.279	0.281	0.274	0.286	222,064	0.2772	0.00%
2014-10-16	1.550	1.550	1.590	1.530	1.590	14,000	21,620	1.5443	0.279	0.279	0.286	0.276	0.286	77,723	0.2782	-3.13%
2014-10-15	1.600	1.550	1.600	1.580	1.600	316,000	503,600	1.5937	0.288	0.279	0.288	0.285	0.288	1,754,308	0.2871	0.00%
2014-10-14	1.600	1.600	1.630	1.600	1.640	354,000	573,440	1.6199	0.288	0.288	0.294	0.288	0.295	1,965,269	0.2918	0.00%
2014-10-13	1.600	1.560	1.600	1.550	1.600	345,000	542,850	1.5735	0.288	0.281	0.288	0.279	0.288	1,915,305	0.2834	3.23%
2014-10-10	1.550	1.550	1.570	1.550	1.580	116,000	180,100	1.5526	0.279	0.279	0.283	0.279	0.285	643,986	0.2797	0.00%
2014-10-09	1.550	1.550	1.600	1.550	1.550	30,000	46,500	1.5500	0.279	0.279	0.288	0.279	0.279	166,548	0.2792	0.00%
2014-10-08	1.550	1.550	1.560	1.540	1.550	148,000	228,160	1.5416	0.279	0.279	0.281	0.277	0.279	821,638	0.2777	0.65%
2014-10-07	1.540	1.490	1.540	1.530	1.550	40,000	61,960	1.5490	0.277	0.268	0.277	0.276	0.279	222,064	0.2790	0.65%
2014-10-06	1.530	1.490	1.580	1.470	1.530	98,000	149,140	1.5218	0.276	0.268	0.285	0.265	0.276	544,058	0.2741	1.32%
2014-10-03	1.510	1.470	1.510	1.450	1.510	626,000	915,300	1.4621	0.272	0.265	0.272	0.261	0.272	3,475,306	0.2634	2.03%
2014-09-30	1.480	1.450	1.480	1.440	1.500	636,000	938,860	1.4762	0.267	0.261	0.267	0.259	0.270	3,530,822	0.2659	-1.33%
2014-09-29	1.500	1.500	1.540	1.500	1.530	124,000	187,380	1.5111	0.270	0.270	0.277	0.270	0.276	688,399	0.2722	-1.32%
2014-09-26	1.520	1.500	1.520	1.500	1.530	74,000	111,900	1.5122	0.274	0.270	0.274	0.270	0.276	410,819	0.2724	-0.65%
2014-09-25	1.530	1.500	1.530	1.510	1.530	136,000	207,780	1.5278	0.276	0.270	0.276	0.272	0.276	755,019	0.2752	-1.29%
2014-09-24	1.550	1.520	1.550	1.520	1.550	82,000	126,380	1.5412	0.279	0.274	0.279	0.274	0.279	455,232	0.2776	-0.64%
2014-09-23	1.560	1.560	1.580	1.520	1.570	74,000	113,400	1.5324	0.281	0.281	0.285	0.274	0.283	410,819	0.2760	0.65%
2014-09-22	1.550	1.550	1.580	1.550	1.580	28,000	44,000	1.5714	0.279	0.279	0.285	0.279	0.285	155,445	0.2831	-1.90%
2014-09-19	1.580	1.580	1.600	1.520	1.550	28,000	43,060	1.5379	0.285	0.285	0.288	0.274	0.279	155,445	0.2770	1.94%
2014-09-18	1.550	1.550	1.600	1.550	1.580	126,000	195,360	1.5505	0.279	0.279	0.288	0.279	0.285	699,503	0.2793	-0.64%
2014-09-17	1.560	1.560	1.590	1.560	1.600	124,000	196,840	1.5874	0.281	0.281	0.286	0.281	0.288	688,399	0.2859	0.00%
2014-09-16	1.560	1.560	1.600	1.560	1.560	6,000	9,360	1.5600	0.281	0.281	0.288	0.281	0.281	33,310	0.2810	-2.50%
2014-09-15	1.600	1.600	1.610	1.580	1.610	186,000	295,000	1.5860	0.288	0.288	0.290	0.285	0.290	1,032,599	0.2857	1.27%
2014-09-12	1.580	1.550	1.580	1.550	1.580	150,000	236,740	1.5783	0.285	0.279	0.285	0.279	0.285	832,741	0.2843	0.00%
2014-09-11	1.580	1.580	1.610	1.580	1.620	152,000	242,700	1.5967	0.285	0.285	0.290	0.285	0.292	843,844	0.2876	0.00%
2014-09-10	1.580	1.550	1.580	1.550	1.600	138,000	217,020	1.5726	0.285	0.279	0.285	0.279	0.288	766,122	0.2833	1.94%
2014-09-08	1.550	1.550	1.590	1.530	1.530	24,000	36,720	1.5300	0.279	0.279	0.286	0.276	0.276	133,239	0.2756	0.00%
2014-09-05	1.550	1.520	1.570	1.520	1.550	86,000	133,240	1.5493	0.279	0.274	0.283	0.274	0.279	477,438	0.2791	1.97%
2014-09-04	1.520	1.520	1.550	1.500	1.530	448,000	682,880	1.5243	0.274	0.274	0.279	0.270	0.276	2,487,120	0.2746	-0.65%
2014-09-03	1.530	1.530	1.550	1.530	1.580	206,000	318,260	1.5450	0.276	0.276	0.279	0.276	0.285	1,143,631	0.2783	-1.29%
2014-09-02	1.550	1.550	1.560	1.500	1.590	474,000	729,160	1.5383	0.279	0.279	0.281	0.270	0.286	2,631,462	0.2771	-2.52%
2014-09-01	1.590	1.590	1.640	1.570	1.650	508,000	815,240	1.6048	0.286	0.286	0.295	0.283	0.297	2,820,217	0.2891	-4.22%
2014-08-29	1.660	1.620	1.660	1.620	1.780	712,000	1,230,660	1.7285	0.299	0.292	0.299	0.292	0.321	3,952,744	0.3113	-5.68%
2014-08-28	1.760	1.750	1.760	1.650	1.770	394,000	677,460	1.7194	0.317	0.315	0.317	0.297	0.319	2,187,333	0.3097	4.14%
2014-08-27	1.690	1.670	1.720	1.650	1.690	218,000	362,680	1.6637	0.304	0.301	0.310	0.297	0.304	1,210,250	0.2997	1.20%
2014-08-26	1.670	1.650	1.700	1.660	1.710	284,000	478,540	1.6850	0.301	0.297	0.306	0.299	0.308	1,576,656	0.3035	-1.18%
2014-08-25	1.690	1.660	1.690	1.640	1.700	132,000	219,500	1.6629	0.304	0.299	0.304	0.295	0.306	732,812	0.2995	-2.31%
2014-08-22	1.730	1.690	1.730	1.510	1.750	1,320,000	2,245,340	1.7010	0.312	0.304	0.312	0.272	0.315	7,328,122	0.3064	7.45%
2014-08-21	1.610	1.610	1.620	1.510	1.660	586,000	934,440	1.5946	0.290	0.290	0.292	0.272	0.299	3,253,242	0.2872	6.62%
2014-08-20	1.510	1.510	1.570	1.490	1.520	180,000	270,880	1.5049	0.272	0.272	0.283	0.268	0.274	999,289	0.2711	-2.58%
2014-08-19	1.550	1.550	1.570	1.520	1.550	334,000	515,300	1.5428	0.279	0.279	0.283	0.274	0.279	1,854,237	0.2779	1.97%
2014-08-18	1.520	1.500	1.530	1.500	1.530	182,000	276,700	1.5203	0.274	0.270	0.276	0.270	0.276	1,010,393	0.2739	0.00%
2014-08-15	1.520	1.490	1.540	1.500	1.520	424,000	637,780	1.5042	0.274	0.268	0.277	0.270	0.274	2,353,882	0.2709	3.40%
2014-08-14	1.470	1.470	1.500	1.470	1.470	106,000	155,820	1.4700	0.265	0.265	0.270	0.265	0.265	588,470	0.2648	-1.34%
2014-08-13	1.490	1.460	1.490	1.450	1.490	514,000	755,520	1.4699	0.268	0.263	0.268	0.261	0.268	2,853,526	0.2648	2.76%
2014-08-12	1.450	1.450	1.500	1.450	1.490	118,000	173,020	1.4663	0.261	0.261	0.270	0.261	0.268	655,090	0.2641	-1.36%
2014-08-11	1.470	1.470	1.490	1.470	1.470	114,000	167,580	1.4700	0.265	0.265	0.268	0.265	0.265	632,883	0.2648	0.00%
2014-08-08	1.470	1.460	1.470	1.450	1.470	52,000	75,680	1.4554	0.265	0.263	0.265	0.261	0.265	288,684	0.2622	0.00%
2014-08-07	1.470	1.460	1.480	1.450	1.500	390,000	572,500	1.4679	0.265	0.263	0.267	0.261	0.270	2,165,127	0.2644	-2.00%
2014-08-06	1.500	1.470	1.500	1.450	1.500	348,000	515,540	1.4814	0.270	0.265	0.270	0.261	0.270	1,931,959	0.2668	3.45%
2014-08-05	1.450	1.450	1.490	1.450	1.480	180,000	264,220	1.4679	0.261	0.261	0.268	0.261	0.267	999,289	0.2644	-4.61%
2014-08-04	1.520	1.460	1.520	1.330	1.520	338,000	506,260	1.4978	0.274	0.263	0.274	0.240	0.274	1,876,443	0.2698	3.40%
2014-08-01	1.470	1.470	1.480	1.450	1.500	374,000	553,840	1.4809	0.265	0.265	0.267	0.261	0.270	2,076,301	0.2667	0.68%
2014-07-31	1.460	1.460	1.490	1.460	1.460	30,000	43,800	1.4600	0.263	0.263	0.268	0.263	0.263	166,548	0.2630	0.00%
2014-07-30	1.460	1.440	1.480	1.450	1.480	102,000	148,560	1.4565	0.263	0.259	0.267	0.261	0.267	566,264	0.2624	0.00%
2014-07-29	1.460	1.460	1.480	1.450	1.500	302,000	448,340	1.4846	0.263	0.263	0.267	0.261	0.270	1,676,585	0.2674	0.00%
2014-07-28	1.460	1.450	1.470	1.450	1.460	252,000	366,500	1.4544	0.263	0.261	0.265	0.261	0.263	1,399,005	0.2620	0.69%
2014-07-25	1.450	1.450	1.500	1.430	1.520	158,000	230,320	1.4577	0.261	0.261	0.270	0.258	0.274	877,154	0.2626	-1.36%
2014-07-24	1.470	1.470	1.480	1.470	1.480	70,000	103,060	1.4723	0.265	0.265	0.267	0.265	0.267	388,613	0.2652	-1.34%
2014-07-23	1.490	1.490	1.520	1.420	1.520	1,022,000	1,528,860	1.4959	0.268	0.268	0.274	0.256	0.274	5,673,743	0.2695	2.05%
2014-07-22	1.460	1.460	1.480	1.440	1.500	208,000	305,400	1.4683	0.263	0.263	0.267	0.259	0.270	1,154,734	0.2645	0.69%
2014-07-21	1.450	1.440	1.450	1.450	1.500	92,000	134,900	1.4663	0.261	0.259	0.261	0.261	0.270	510,748	0.2641	-2.03%
2014-07-18	1.480	1.480	1.500	1.480	1.550	744,000	1,124,260	1.5111	0.267	0.267	0.270	0.267	0.279	4,130,396	0.2722	-1.33%
2014-07-17	1.500	1.440	1.500	1.430	1.500	214,000	313,300	1.4640	0.270	0.259	0.270	0.258	0.270	1,188,044	0.2637	4.17%
2014-07-16	1.440	1.440	1.480	1.420	1.500	398,000	576,480	1.4484	0.259	0.259	0.267	0.256	0.270	2,209,540	0.2609	0.00%
2014-07-15	1.440	1.450	1.470	1.430	1.500	818,000	1,189,780	1.4545	0.259	0.261	0.265	0.258	0.270	4,541,215	0.2620	0.70%
2014-07-14	1.430	1.430	1.460	1.250	1.500	4,896,000	6,806,680	1.3903	0.258	0.258	0.263	0.225	0.270	27,180,670	0.2504	14.40%
2014-07-11	1.250	1.200	1.250	1.220	1.250	326,000	398,260	1.2217	0.225	0.216	0.225	0.220	0.225	1,809,824	0.2201	2.46%
2014-07-10	1.220	1.210	1.250	1.210	1.220	34,000	41,280	1.2141	0.220	0.218	0.225	0.218	0.220	188,755	0.2187	0.83%
2014-07-09	1.210	1.210	1.250	1.210	1.220	148,000	179,240	1.2111	0.218	0.218	0.225	0.218	0.220	821,638	0.2181	0.00%
2014-07-08	1.210	1.210	1.250	1.210	1.250	502,000	614,980	1.2251	0.218	0.218	0.225	0.218	0.225	2,786,907	0.2207	0.00%
2014-07-07	1.210	1.210	1.220	1.210	1.230	120,000	146,540	1.2212	0.218	0.218	0.220	0.218	0.222	666,193	0.2200	-3.20%
2014-07-04	1.250	1.230	1.250	1.230	1.260	370,000	459,940	1.2431	0.225	0.222	0.225	0.222	0.227	2,054,095	0.2239	2.46%
2014-07-03	1.220	1.220	1.230	1.220	1.280	277,000	341,260	1.2320	0.220	0.220	0.222	0.220	0.231	1,537,795	0.2219	-2.40%
2014-07-02	1.250	1.230	1.250	1.230	1.270	486,000	606,820	1.2486	0.225	0.222	0.225	0.222	0.229	2,698,081	0.2249	1.63%
2014-06-30	1.230	1.220	1.230	1.220	1.290	436,000	539,760	1.2380	0.222	0.220	0.222	0.220	0.232	2,420,501	0.2230	-4.65%
2014-06-27	1.290	1.250	1.290	1.250	1.300	164,000	207,840	1.2673	0.232	0.225	0.232	0.225	0.234	910,464	0.2283	2.38%
2014-06-26	1.260	1.230	1.260	1.230	1.270	62,000	76,880	1.2400	0.227	0.222	0.227	0.222	0.229	344,200	0.2234	2.44%
2014-06-25	1.230	1.220	1.240	1.230	1.320	98,000	121,980	1.2447	0.222	0.220	0.223	0.222	0.238	544,058	0.2242	-3.15%
2014-06-24	1.270	1.230	1.270	1.220	1.280	420,000	522,720	1.2446	0.229	0.222	0.229	0.220	0.231	2,331,675	0.2242	0.79%
2014-06-23	1.260	1.250	1.260	1.250	1.280	156,000	195,320	1.2521	0.227	0.225	0.227	0.225	0.231	866,051	0.2255	0.80%
2014-06-20	1.250	1.220	1.250	1.220	1.250	44,000	54,200	1.2318	0.225	0.220	0.225	0.220	0.225	244,271	0.2219	0.00%
2014-06-19	1.250	1.220	1.250	1.230	1.290	78,000	96,900	1.2423	0.225	0.220	0.225	0.222	0.232	433,025	0.2238	0.00%
2014-06-18	1.250	1.220	1.250	1.230	1.290	90,000	111,700	1.2411	0.225	0.220	0.225	0.222	0.232	499,645	0.2236	0.00%
2014-06-17	1.250	1.210	1.250	1.210	1.280	174,000	214,340	1.2318	0.225	0.218	0.225	0.218	0.231	965,980	0.2219	0.00%
2014-06-16	1.250	1.230	1.260	1.230	1.280	142,000	177,860	1.2525	0.225	0.222	0.227	0.222	0.231	788,328	0.2256	-2.34%
2014-06-13	1.280	1.240	1.280	1.230	1.280	406,000	507,880	1.2509	0.231	0.223	0.231	0.222	0.231	2,253,953	0.2253	-0.78%
2014-06-12	1.290	1.230	1.290	1.250	1.300	210,000	267,320	1.2730	0.232	0.222	0.232	0.225	0.234	1,165,838	0.2293	0.78%
2014-06-11	1.280	1.260	1.280	1.250	1.280	18,000	22,760	1.2644	0.231	0.227	0.231	0.225	0.231	99,929	0.2278	0.00%
2014-06-10	1.280	1.250	1.280	1.250	1.300	321,000	407,610	1.2698	0.231	0.225	0.231	0.225	0.234	1,782,066	0.2287	0.79%
2014-06-09	1.270	1.230	1.270	1.250	1.300	114,000	144,100	1.2640	0.229	0.222	0.229	0.225	0.234	632,883	0.2277	0.00%
2014-06-06	1.270	1.250	1.270	1.220	1.280	84,000	105,400	1.2548	0.229	0.225	0.229	0.220	0.231	466,335	0.2260	0.00%
2014-06-05	1.270	1.240	1.270	1.230	1.300	20,000	24,880	1.2440	0.229	0.223	0.229	0.222	0.234	111,032	0.2241	3.25%
2014-06-04	1.230	1.230	1.240	1.230	1.280	132,000	165,840	1.2564	0.222	0.222	0.223	0.222	0.231	732,812	0.2263	-1.91%
2014-06-03	1.320	1.270	1.330	1.250	1.340	206,000	265,480	1.2887	0.226	0.217	0.228	0.214	0.229	1,203,822	0.2205	1.54%
2014-05-30	1.300	1.260	1.300	1.280	1.300	48,000	61,480	1.2808	0.222	0.216	0.222	0.219	0.222	280,502	0.2192	0.00%
2014-05-29	1.300	1.270	1.300	1.280	1.300	124,000	158,800	1.2806	0.222	0.217	0.222	0.219	0.222	724,631	0.2191	1.56%
2014-05-28	1.280	1.260	1.280	1.230	1.280	120,000	150,680	1.2557	0.219	0.216	0.219	0.210	0.219	701,256	0.2149	0.00%
2014-05-27	1.280	1.250	1.280	1.230	1.290	188,000	238,740	1.2699	0.219	0.214	0.219	0.210	0.221	1,098,634	0.2173	0.79%
2014-05-26	1.270	1.270	1.280	1.210	1.290	454,000	565,700	1.2460	0.217	0.217	0.219	0.207	0.221	2,653,084	0.2132	-1.55%
2014-05-23	1.290	1.260	1.290	1.260	1.290	60,000	76,920	1.2820	0.221	0.216	0.221	0.216	0.221	350,628	0.2194	0.00%
2014-05-22	1.290	1.250	1.290	1.250	1.300	72,000	92,460	1.2842	0.221	0.214	0.221	0.214	0.222	420,753	0.2197	0.00%
2014-05-21	1.290	1.240	1.290	-	-	0	0	-	0.221	0.212	0.221	-	-	0	-	0.00%
2014-05-20	1.290	1.260	1.290	1.240	1.300	130,000	166,260	1.2789	0.221	0.216	0.221	0.212	0.222	759,694	0.2189	0.00%
2014-05-19	1.290	1.230	1.290	1.230	1.300	46,000	58,080	1.2626	0.221	0.210	0.221	0.210	0.222	268,815	0.2161	2.38%
2014-05-16	1.260	1.220	1.260	1.220	1.260	108,100	135,105	1.2498	0.216	0.209	0.216	0.209	0.216	631,714	0.2139	0.80%
2014-05-15	1.250	1.210	1.250	1.210	1.250	96,000	116,880	1.2175	0.214	0.207	0.214	0.207	0.214	561,005	0.2083	0.00%
2014-05-14	1.250	1.210	1.250	1.240	1.260	10,000	12,440	1.2440	0.214	0.207	0.214	0.212	0.216	58,438	0.2129	0.00%
2014-05-13	1.250	1.250	1.260	1.200	1.250	32,000	39,700	1.2406	0.214	0.214	0.216	0.205	0.214	187,002	0.2123	0.81%
2014-05-12	1.240	1.220	1.260	1.210	1.240	78,000	96,440	1.2364	0.212	0.209	0.216	0.207	0.212	455,816	0.2116	2.48%
2014-05-09	1.210	1.200	1.220	1.200	1.260	148,000	180,520	1.2197	0.207	0.205	0.209	0.205	0.216	864,882	0.2087	-3.97%
2014-05-08	1.260	1.230	1.260	-	-	0	0	-	0.216	0.210	0.216	-	-	0	-	-0.79%
2014-05-07	1.270	1.250	1.270	1.250	1.280	136,000	170,660	1.2549	0.217	0.214	0.217	0.214	0.219	794,756	0.2147	-1.55%
2014-05-05	1.290	1.280	1.290	1.230	1.330	498,000	626,180	1.2574	0.221	0.219	0.221	0.210	0.228	2,910,211	0.2152	2.38%
2014-05-02	1.260	1.230	1.260	1.250	1.270	18,000	22,620	1.2567	0.216	0.210	0.216	0.214	0.217	105,188	0.2150	3.28%
2014-04-30	1.220	1.190	1.240	-	-	0	0	-	0.209	0.204	0.212	-	-	0	-	0.00%
2014-04-29	1.220	1.190	1.240	1.170	1.220	1,052,000	1,242,520	1.1811	0.209	0.204	0.212	0.200	0.209	6,147,675	0.2021	2.52%
2014-04-28	1.190	1.180	1.220	1.190	1.250	696,000	838,360	1.2045	0.204	0.202	0.209	0.204	0.214	4,067,283	0.2061	-4.80%
2014-04-25	1.250	1.220	1.230	1.230	1.270	384,000	477,060	1.2423	0.214	0.209	0.210	0.210	0.217	2,244,018	0.2126	-3.10%
2014-04-24	1.290	1.270	1.290	1.270	1.300	146,000	186,760	1.2792	0.221	0.217	0.221	0.217	0.222	853,194	0.2189	0.00%
2014-04-23	1.290	1.250	1.330	1.290	1.300	326,000	423,300	1.2985	0.221	0.214	0.228	0.221	0.222	1,905,078	0.2222	-0.77%
2014-04-22	1.300	1.280	1.300	1.280	1.300	562,000	727,780	1.2950	0.222	0.219	0.222	0.219	0.222	3,284,214	0.2216	1.56%
2014-04-17	1.280	1.240	1.280	1.280	1.280	10,000	12,800	1.2800	0.219	0.212	0.219	0.219	0.219	58,438	0.2190	3.23%
2014-04-16	1.240	1.240	1.280	1.240	1.250	98,000	122,340	1.2484	0.212	0.212	0.219	0.212	0.214	572,692	0.2136	0.00%
2014-04-15	1.240	1.240	1.270	1.220	1.250	138,000	170,440	1.2351	0.212	0.212	0.217	0.209	0.214	806,444	0.2113	-1.59%
2014-04-14	1.260	1.250	1.270	1.260	1.280	34,000	43,480	1.2788	0.216	0.214	0.217	0.216	0.219	198,689	0.2188	-0.79%
2014-04-11	1.270	1.260	1.270	1.250	1.300	70,000	87,900	1.2557	0.217	0.216	0.217	0.214	0.222	409,066	0.2149	0.79%
2014-04-10	1.260	1.250	1.260	1.260	1.300	28,000	35,360	1.2629	0.216	0.214	0.216	0.216	0.222	163,626	0.2161	-1.56%
2014-04-09	1.280	1.250	1.280	1.250	1.280	244,000	307,140	1.2588	0.219	0.214	0.219	0.214	0.219	1,425,887	0.2154	-1.54%
2014-04-08	1.300	1.270	1.300	1.280	1.310	178,000	230,540	1.2952	0.222	0.217	0.222	0.219	0.224	1,040,196	0.2216	0.00%
2014-04-07	1.300	1.280	1.300	-	-	0	0	-	0.222	0.219	0.222	-	-	0	-	0.00%
2014-04-04	1.300	1.280	1.310	1.270	1.310	24,000	30,720	1.2800	0.222	0.219	0.224	0.217	0.224	140,251	0.2190	0.00%
2014-04-03	1.300	1.280	1.300	1.290	1.310	184,000	238,820	1.2979	0.222	0.219	0.222	0.221	0.224	1,075,259	0.2221	-0.76%
2014-04-02	1.310	1.260	1.310	1.260	1.310	84,000	109,940	1.3088	0.224	0.216	0.224	0.216	0.224	490,879	0.2240	0.00%
2014-04-01	1.310	1.290	1.310	1.300	1.310	1,170,000	1,532,660	1.3100	0.224	0.221	0.224	0.222	0.224	6,837,243	0.2242	1.55%
2014-03-31	1.290	1.280	1.300	1.280	1.310	362,000	472,100	1.3041	0.221	0.219	0.222	0.219	0.224	2,115,455	0.2232	0.00%
2014-03-28	1.290	1.280	1.290	1.280	1.300	374,000	482,800	1.2909	0.221	0.219	0.221	0.219	0.222	2,185,580	0.2209	-0.77%
2014-03-27	1.300	1.250	1.320	1.250	1.320	138,000	174,860	1.2671	0.222	0.214	0.226	0.214	0.226	806,444	0.2168	0.00%
2014-03-26	1.300	1.270	1.300	1.300	1.320	542,000	707,020	1.3045	0.222	0.217	0.222	0.222	0.226	3,167,338	0.2232	0.00%
2014-03-25	1.300	1.270	1.340	1.270	1.310	94,000	120,940	1.2866	0.222	0.217	0.229	0.217	0.224	549,317	0.2202	0.00%
2014-03-24	1.300	1.270	1.300	1.300	1.300	50,000	65,000	1.3000	0.222	0.217	0.222	0.222	0.222	292,190	0.2225	0.00%
2014-03-21	1.300	1.270	1.300	1.240	1.300	584,000	754,940	1.2927	0.222	0.217	0.222	0.212	0.222	3,412,778	0.2212	6.56%
2014-03-20	1.220	1.220	1.240	1.210	1.320	224,000	283,500	1.2656	0.209	0.209	0.212	0.207	0.226	1,309,011	0.2166	-6.15%
2014-03-19	1.300	1.290	1.340	1.290	1.360	220,000	286,200	1.3009	0.222	0.221	0.229	0.221	0.233	1,285,635	0.2226	-7.80%
2014-03-18	1.410	1.280	1.410	1.410	1.410	2,000	2,820	1.4100	0.241	0.219	0.241	0.241	0.241	11,688	0.2413	8.46%
2014-03-17	1.300	1.280	1.300	1.280	1.310	254,000	330,220	1.3001	0.222	0.219	0.222	0.219	0.224	1,484,324	0.2225	-1.52%
2014-03-14	1.320	1.300	1.320	1.290	1.340	504,000	663,620	1.3167	0.226	0.222	0.226	0.221	0.229	2,945,274	0.2253	1.54%
2014-03-13	1.300	1.280	1.300	-	-	0	0	-	0.222	0.219	0.222	-	-	0	-	0.00%
2014-03-12	1.300	1.280	1.300	1.280	1.350	60,000	77,780	1.2963	0.222	0.219	0.222	0.219	0.231	350,628	0.2218	0.00%
2014-03-11	1.300	1.280	1.300	1.290	1.300	4,000	5,180	1.2950	0.222	0.219	0.222	0.221	0.222	23,375	0.2216	0.00%
2014-03-10	1.300	1.280	1.300	1.280	1.350	50,000	65,360	1.3072	0.222	0.219	0.222	0.219	0.231	292,190	0.2237	-1.52%
2014-03-07	1.320	1.280	1.390	1.320	1.330	150,000	199,400	1.3293	0.226	0.219	0.238	0.226	0.228	876,570	0.2275	0.76%
2014-03-06	1.310	1.290	1.310	1.270	1.330	362,000	473,280	1.3074	0.224	0.221	0.224	0.217	0.228	2,115,455	0.2237	0.77%
2014-03-05	1.300	1.270	1.300	1.270	1.300	102,000	130,260	1.2771	0.222	0.217	0.222	0.217	0.222	596,067	0.2185	0.00%
2014-03-04	1.300	1.280	1.300	-	-	0	0	-	0.222	0.219	0.222	-	-	0	-	0.00%
2014-03-03	1.300	1.270	1.300	1.280	1.350	174,000	225,200	1.2943	0.222	0.217	0.222	0.219	0.231	1,016,821	0.2215	0.78%
2014-02-28	1.290	1.290	1.300	1.290	1.350	160,000	211,260	1.3204	0.221	0.221	0.222	0.221	0.231	935,008	0.2259	-3.01%
2014-02-27	1.330	1.310	1.380	1.300	1.340	308,000	410,560	1.3330	0.228	0.224	0.236	0.222	0.229	1,799,890	0.2281	-1.48%
2014-02-26	1.350	1.290	1.350	1.330	1.350	42,000	56,520	1.3457	0.231	0.221	0.231	0.228	0.231	245,439	0.2303	0.00%
2014-02-25	1.350	1.320	1.360	1.330	1.360	488,000	658,760	1.3499	0.231	0.226	0.233	0.228	0.233	2,851,773	0.2310	-1.46%
2014-02-24	1.370	1.350	1.370	1.330	1.400	192,000	262,180	1.3655	0.234	0.231	0.234	0.228	0.240	1,122,009	0.2337	-2.14%
2014-02-21	1.400	1.330	1.400	1.310	1.400	192,000	261,900	1.3641	0.240	0.228	0.240	0.224	0.240	1,122,009	0.2334	2.19%
2014-02-20	1.370	1.330	1.370	1.360	1.380	112,000	153,020	1.3663	0.234	0.228	0.234	0.233	0.236	654,505	0.2338	0.74%
2014-02-19	1.360	1.300	1.360	1.330	1.360	100,000	134,900	1.3490	0.233	0.222	0.233	0.228	0.233	584,380	0.2308	0.74%
2014-02-18	1.350	1.290	1.350	1.290	1.350	486,000	651,860	1.3413	0.231	0.221	0.231	0.221	0.231	2,840,085	0.2295	5.47%
2014-02-17	1.280	1.280	1.330	1.280	1.280	20,000	25,700	1.2850	0.219	0.219	0.228	0.219	0.219	116,876	0.2199	-3.03%
2014-02-14	1.320	1.270	1.320	1.250	1.330	112,000	144,700	1.2920	0.226	0.217	0.226	0.214	0.228	654,505	0.2211	3.13%
2014-02-13	1.280	1.260	1.290	1.260	1.300	38,000	49,040	1.2905	0.219	0.216	0.221	0.216	0.222	222,064	0.2208	-1.54%
2014-02-12	1.300	1.250	1.340	1.300	1.300	6,000	7,800	1.3000	0.222	0.214	0.229	0.222	0.222	35,063	0.2225	0.00%
2014-02-11	1.300	1.270	1.300	1.290	1.300	250,000	324,960	1.2998	0.222	0.217	0.222	0.221	0.222	1,460,949	0.2224	2.36%
2014-02-10	1.270	1.260	1.290	1.210	1.280	124,000	155,660	1.2553	0.217	0.216	0.221	0.207	0.219	724,631	0.2148	-3.79%
2014-02-07	1.320	1.300	1.360	-	-	0	0	-	0.226	0.222	0.233	-	-	0	-	0.00%
2014-02-06	1.320	1.300	1.320	1.300	1.360	298,000	400,120	1.3427	0.226	0.222	0.226	0.222	0.233	1,741,452	0.2298	3.13%
2014-02-05	1.280	1.200	1.280	1.250	1.280	112,000	142,340	1.2709	0.219	0.205	0.219	0.214	0.219	654,505	0.2175	4.92%
2014-02-04	1.220	1.180	1.250	-	-	0	0	-	0.209	0.202	0.214	-	-	0	-	0.00%
2014-01-30	1.220	1.220	1.310	1.220	1.230	40,000	48,860	1.2215	0.209	0.209	0.224	0.209	0.210	233,752	0.2090	0.83%
2014-01-29	1.210	1.180	1.210	1.200	1.210	104,000	125,820	1.2098	0.207	0.202	0.207	0.205	0.207	607,755	0.2070	0.00%
2014-01-28	1.210	1.200	1.210	1.190	1.210	180,000	216,660	1.2037	0.207	0.205	0.207	0.204	0.207	1,051,884	0.2060	0.83%
2014-01-27	1.200	1.200	1.270	1.200	1.220	62,000	75,020	1.2100	0.205	0.205	0.217	0.205	0.209	362,315	0.2071	-0.83%
2014-01-24	1.210	1.210	1.240	1.210	1.240	148,000	181,120	1.2238	0.207	0.207	0.212	0.207	0.212	864,882	0.2094	-2.42%
2014-01-23	1.240	1.230	1.240	1.230	1.240	552,000	682,000	1.2355	0.212	0.210	0.212	0.210	0.212	3,225,776	0.2114	1.64%
2014-01-22	1.220	1.210	1.220	1.200	1.220	5,696,000	6,894,660	1.2104	0.209	0.207	0.209	0.205	0.209	33,286,269	0.2071	-0.81%
2014-01-21	1.230	1.210	1.250	1.230	1.250	84,000	104,280	1.2414	0.210	0.207	0.214	0.210	0.214	490,879	0.2124	-1.60%
2014-01-20	1.250	1.240	1.290	1.250	1.300	188,000	237,940	1.2656	0.214	0.212	0.221	0.214	0.222	1,098,634	0.2166	0.81%
2014-01-17	1.240	1.240	1.320	1.230	1.250	70,000	86,740	1.2391	0.212	0.212	0.226	0.210	0.214	409,066	0.2120	-0.80%
2014-01-16	1.250	1.240	1.280	1.240	1.250	284,000	354,800	1.2493	0.214	0.212	0.219	0.212	0.214	1,659,638	0.2138	-0.79%
2014-01-15	1.260	1.260	1.320	1.250	1.260	36,000	45,200	1.2556	0.216	0.216	0.226	0.214	0.216	210,377	0.2149	0.00%
2014-01-14	1.260	1.260	1.300	1.260	1.280	130,000	164,860	1.2682	0.216	0.216	0.222	0.216	0.219	759,694	0.2170	-1.56%
2014-01-13	1.280	1.270	1.280	1.250	1.280	34,000	42,920	1.2624	0.219	0.217	0.219	0.214	0.219	198,689	0.2160	0.00%
2014-01-10	1.280	1.280	1.300	1.280	1.300	70,000	90,480	1.2926	0.219	0.219	0.222	0.219	0.222	409,066	0.2212	-0.78%
2014-01-09	1.290	1.270	1.290	1.270	1.300	164,000	210,900	1.2860	0.221	0.217	0.221	0.217	0.222	958,383	0.2201	0.78%
2014-01-08	1.280	1.280	1.300	1.280	1.280	48,000	61,440	1.2800	0.219	0.219	0.222	0.219	0.219	280,502	0.2190	-1.54%
2014-01-07	1.300	1.300	1.360	1.280	1.300	38,000	49,300	1.2974	0.222	0.222	0.233	0.219	0.222	222,064	0.2220	0.00%
2014-01-06	1.300	1.290	1.320	1.280	1.320	58,000	75,360	1.2993	0.222	0.221	0.226	0.219	0.226	338,940	0.2223	-0.76%
2014-01-03	1.310	1.270	1.320	-	-	0	0	-	0.224	0.217	0.226	-	-	0	-	0.00%
2014-01-02	1.310	1.290	1.310	1.260	1.310	138,000	176,240	1.2771	0.224	0.221	0.224	0.216	0.224	806,444	0.2185	-0.76%
2013-12-31	1.320	1.280	1.320	1.320	1.320	50,000	66,000	1.3200	0.226	0.219	0.226	0.226	0.226	292,190	0.2259	0.00%
2013-12-30	1.320	1.280	1.320	1.270	1.320	180,000	235,140	1.3063	0.226	0.219	0.226	0.217	0.226	1,051,884	0.2235	1.54%
2013-12-27	1.300	1.300	1.310	1.270	1.300	204,000	264,060	1.2944	0.222	0.222	0.224	0.217	0.222	1,192,135	0.2215	-0.76%
2013-12-24	1.310	1.300	1.360	1.300	1.310	44,000	57,440	1.3055	0.224	0.222	0.233	0.222	0.224	257,127	0.2234	1.55%
2013-12-23	1.290	1.280	1.300	1.260	1.300	68,000	86,940	1.2785	0.221	0.219	0.222	0.216	0.222	397,378	0.2188	0.78%
2013-12-20	1.280	1.270	1.280	1.280	1.290	34,000	43,540	1.2806	0.219	0.217	0.219	0.219	0.221	198,689	0.2191	-2.29%
2013-12-19	1.310	1.300	1.320	1.280	1.310	148,000	190,460	1.2869	0.224	0.222	0.226	0.219	0.224	864,882	0.2202	0.77%
2013-12-18	1.300	1.300	1.360	1.300	1.300	60,000	78,000	1.3000	0.222	0.222	0.233	0.222	0.222	350,628	0.2225	0.00%
2013-12-17	1.300	1.300	1.360	1.300	1.300	28,000	36,400	1.3000	0.222	0.222	0.233	0.222	0.222	163,626	0.2225	-0.76%
2013-12-16	1.310	1.310	1.360	1.310	1.310	100,000	131,000	1.3100	0.224	0.224	0.233	0.224	0.224	584,380	0.2242	0.00%
2013-12-13	1.310	1.280	1.340	1.300	1.310	114,000	149,240	1.3091	0.224	0.219	0.229	0.222	0.224	666,193	0.2240	0.77%
2013-12-12	1.300	1.300	1.360	1.300	1.340	74,000	96,280	1.3011	0.222	0.222	0.233	0.222	0.229	432,441	0.2226	-2.99%
2013-12-11	1.340	1.330	1.340	1.320	1.340	164,000	219,120	1.3361	0.229	0.228	0.229	0.226	0.229	958,383	0.2286	0.00%
2013-12-10	1.340	1.300	1.360	1.340	1.400	1,480,000	2,049,760	1.3850	0.229	0.222	0.233	0.229	0.240	8,648,820	0.2370	-0.74%
2013-12-09	1.350	1.350	1.360	1.350	1.360	380,000	514,740	1.3546	0.231	0.231	0.233	0.231	0.233	2,220,643	0.2318	0.00%
2013-12-06	1.350	1.350	1.380	1.310	1.400	194,000	268,360	1.3833	0.231	0.231	0.236	0.224	0.240	1,133,697	0.2367	0.00%
2013-12-05	1.350	1.350	1.390	1.350	1.370	60,000	82,000	1.3667	0.231	0.231	0.238	0.231	0.234	350,628	0.2339	-1.46%
2013-12-04	1.370	1.370	1.390	1.360	1.390	102,000	139,880	1.3714	0.234	0.234	0.238	0.233	0.238	596,067	0.2347	0.74%
2013-12-03	1.360	1.330	1.390	1.360	1.360	10,000	13,600	1.3600	0.233	0.228	0.238	0.233	0.233	58,438	0.2327	0.74%
2013-12-02	1.350	1.350	1.400	1.350	1.400	196,000	268,800	1.3714	0.231	0.231	0.240	0.231	0.240	1,145,384	0.2347	-2.17%
2013-11-29	1.380	1.350	1.380	1.320	1.380	146,000	195,920	1.3419	0.236	0.231	0.236	0.226	0.236	853,194	0.2296	3.76%
2013-11-28	1.330	1.330	1.350	-	-	0	0	-	0.228	0.228	0.231	-	-	0	-	0.00%
2013-11-27	1.330	1.330	1.380	1.330	1.350	84,000	113,260	1.3483	0.228	0.228	0.236	0.228	0.231	490,879	0.2307	-1.48%
2013-11-26	1.350	1.350	1.360	1.340	1.360	138,000	186,340	1.3503	0.231	0.231	0.233	0.229	0.233	806,444	0.2311	1.50%
2013-11-25	1.330	1.330	1.340	1.310	1.330	124,000	164,520	1.3268	0.228	0.228	0.229	0.224	0.228	724,631	0.2270	2.31%
2013-11-22	1.300	1.300	1.340	1.300	1.300	100,000	130,000	1.3000	0.222	0.222	0.229	0.222	0.222	584,380	0.2225	0.00%
2013-11-21	1.300	1.300	1.360	1.300	1.300	28,000	36,400	1.3000	0.222	0.222	0.233	0.222	0.222	163,626	0.2225	-1.52%
2013-11-20	1.320	1.310	1.320	1.280	1.380	70,000	90,880	1.2983	0.226	0.224	0.226	0.219	0.236	409,066	0.2222	1.54%
2013-11-19	1.300	1.300	1.330	1.290	1.310	132,000	172,060	1.3035	0.222	0.222	0.228	0.221	0.224	771,381	0.2231	-3.70%
2013-11-18	1.350	1.300	1.350	1.250	1.350	206,000	274,580	1.3329	0.231	0.222	0.231	0.214	0.231	1,203,822	0.2281	0.00%
2013-11-15	1.350	1.310	1.350	1.350	1.350	30,000	40,500	1.3500	0.231	0.224	0.231	0.231	0.231	175,314	0.2310	0.00%
2013-11-14	1.350	1.320	1.350	-	-	0	0	-	0.231	0.226	0.231	-	-	0	-	0.00%
2013-11-13	1.350	1.300	1.350	1.350	1.350	10,000	13,500	1.3500	0.231	0.222	0.231	0.231	0.231	58,438	0.2310	0.00%
2013-11-12	1.350	1.310	1.350	1.350	1.360	18,000	24,320	1.3511	0.231	0.224	0.231	0.231	0.233	105,188	0.2312	3.05%
2013-11-11	1.310	1.310	1.340	1.310	1.380	12,000	15,860	1.3217	0.224	0.224	0.229	0.224	0.236	70,126	0.2262	0.77%
2013-11-08	1.300	1.300	1.340	1.280	1.350	14,000	18,260	1.3043	0.222	0.222	0.229	0.219	0.231	81,813	0.2232	-0.76%
2013-11-07	1.310	1.310	1.350	1.310	1.310	18,000	23,580	1.3100	0.224	0.224	0.231	0.224	0.224	105,188	0.2242	-2.96%
2013-11-06	1.350	1.350	1.360	1.350	1.350	6,000	8,100	1.3500	0.231	0.231	0.233	0.231	0.231	35,063	0.2310	0.00%
2013-11-05	1.350	1.300	1.350	1.320	1.350	180,000	242,100	1.3450	0.231	0.222	0.231	0.226	0.231	1,051,884	0.2302	2.27%
2013-11-04	1.320	1.300	1.350	-	-	0	0	-	0.226	0.222	0.231	-	-	0	-	0.00%
2013-11-01	1.320	1.310	1.360	1.310	1.320	20,000	26,300	1.3150	0.226	0.224	0.233	0.224	0.226	116,876	0.2250	1.54%
2013-10-31	1.300	1.300	1.360	1.300	1.350	24,000	31,740	1.3225	0.222	0.222	0.233	0.222	0.231	140,251	0.2263	-3.70%
2013-10-30	1.350	1.330	1.360	1.250	1.350	166,000	216,520	1.3043	0.231	0.228	0.233	0.214	0.231	970,070	0.2232	8.00%
2013-10-29	1.250	1.250	1.270	1.240	1.240	14,000	17,360	1.2400	0.214	0.214	0.217	0.212	0.212	81,813	0.2122	-2.34%
2013-10-28	1.280	1.280	1.300	1.280	1.350	262,000	343,160	1.3098	0.219	0.219	0.222	0.219	0.231	1,531,075	0.2241	-1.54%
2013-10-25	1.300	1.300	1.320	1.300	1.310	26,000	33,880	1.3031	0.222	0.222	0.226	0.222	0.224	151,939	0.2230	-2.26%
2013-10-24	1.330	1.310	1.370	1.310	1.360	498,000	664,980	1.3353	0.228	0.224	0.234	0.224	0.233	2,910,211	0.2285	0.00%
2013-10-23	1.330	1.310	1.340	1.300	1.330	466,000	618,680	1.3276	0.228	0.224	0.229	0.222	0.228	2,723,210	0.2272	0.00%
2013-10-22	1.330	1.300	1.330	1.300	1.330	366,000	478,720	1.3080	0.228	0.222	0.228	0.222	0.228	2,138,830	0.2238	2.31%
2013-10-21	1.300	1.290	1.300	1.250	1.310	380,000	492,560	1.2962	0.222	0.221	0.222	0.214	0.224	2,220,643	0.2218	4.00%
2013-10-18	1.250	1.250	1.290	1.250	1.260	182,000	227,700	1.2511	0.214	0.214	0.221	0.214	0.216	1,063,571	0.2141	0.00%
2013-10-17	1.250	1.250	1.260	1.240	1.250	168,000	209,820	1.2489	0.214	0.214	0.216	0.212	0.214	981,758	0.2137	0.81%
2013-10-16	1.240	1.240	1.250	1.230	1.260	536,000	665,300	1.2412	0.212	0.212	0.214	0.210	0.216	3,132,275	0.2124	0.81%
2013-10-15	1.230	1.220	1.250	1.220	1.250	108,000	133,860	1.2394	0.210	0.209	0.214	0.209	0.214	631,130	0.2121	-0.81%
2013-10-11	1.240	1.240	1.250	1.240	1.290	72,000	90,020	1.2503	0.212	0.212	0.214	0.212	0.221	420,753	0.2139	0.00%
2013-10-10	1.240	1.240	1.250	1.230	1.260	666,000	835,520	1.2545	0.212	0.212	0.214	0.210	0.216	3,891,969	0.2147	-0.80%
2013-10-09	1.250	1.250	1.280	1.220	1.250	128,000	159,900	1.2492	0.214	0.214	0.219	0.209	0.214	748,006	0.2138	0.81%
2013-10-08	1.240	1.240	1.250	1.220	1.290	1,080,080	1,324,283	1.2261	0.212	0.212	0.214	0.209	0.221	6,311,769	0.2098	1.64%
2013-10-07	1.220	1.220	1.240	1.210	1.240	612,000	751,920	1.2286	0.209	0.209	0.212	0.207	0.212	3,576,404	0.2102	-1.61%
2013-10-04	1.240	1.240	1.280	1.230	1.300	204,000	256,660	1.2581	0.212	0.212	0.219	0.210	0.222	1,192,135	0.2153	-0.80%
2013-10-03	1.250	1.250	1.300	1.230	1.280	228,000	286,240	1.2554	0.214	0.214	0.222	0.210	0.219	1,332,386	0.2148	-0.79%
2013-10-02	1.260	1.240	1.260	1.260	1.310	332,000	425,040	1.2802	0.216	0.212	0.216	0.216	0.224	1,940,141	0.2191	-2.33%
2013-09-30	1.290	1.290	1.320	1.290	1.300	96,000	124,520	1.2971	0.221	0.221	0.226	0.221	0.222	561,005	0.2220	-2.27%
2013-09-27	1.320	1.300	1.340	1.300	1.320	60,000	78,160	1.3027	0.226	0.222	0.229	0.222	0.226	350,628	0.2229	0.00%
2013-09-26	1.320	1.320	1.330	1.300	1.320	72,000	94,640	1.3144	0.226	0.226	0.228	0.222	0.226	420,753	0.2249	0.00%
2013-09-25	1.320	1.320	1.330	1.320	1.320	20,000	26,400	1.3200	0.226	0.226	0.228	0.226	0.226	116,876	0.2259	0.00%
2013-09-24	1.320	1.300	1.340	1.300	1.320	48,000	62,940	1.3113	0.226	0.222	0.229	0.222	0.226	280,502	0.2244	0.00%
2013-09-23	1.320	1.300	1.320	1.340	1.360	18,000	24,240	1.3467	0.226	0.222	0.226	0.229	0.233	105,188	0.2304	-1.49%
2013-09-19	1.340	1.300	1.340	1.340	1.340	16,000	21,440	1.3400	0.229	0.222	0.229	0.229	0.229	93,501	0.2293	1.52%
2013-09-18	1.320	1.320	1.340	1.320	1.340	62,000	82,640	1.3329	0.226	0.226	0.229	0.226	0.229	362,315	0.2281	0.00%
2013-09-17	1.320	1.320	1.360	-	-	0	0	-	0.226	0.226	0.233	-	-	0	-	0.00%
2013-09-16	1.320	1.320	1.330	1.300	1.350	98,000	128,520	1.3114	0.226	0.226	0.228	0.222	0.231	572,692	0.2244	-2.22%
2013-09-13	1.350	1.350	1.360	1.330	1.350	346,000	465,500	1.3454	0.231	0.231	0.233	0.228	0.231	2,021,954	0.2302	-0.74%
2013-09-12	1.360	1.340	1.360	1.360	1.360	10,000	13,600	1.3600	0.233	0.229	0.233	0.233	0.233	58,438	0.2327	0.00%
2013-09-11	1.360	1.340	1.360	1.350	1.380	204,000	278,560	1.3655	0.233	0.229	0.233	0.231	0.236	1,192,135	0.2337	0.74%
2013-09-10	1.350	1.350	1.360	1.340	1.350	52,000	69,860	1.3435	0.231	0.231	0.233	0.229	0.231	303,877	0.2299	0.00%
2013-09-09	1.350	1.320	1.360	1.340	1.360	180,000	241,440	1.3413	0.231	0.226	0.233	0.229	0.233	1,051,884	0.2295	2.27%
2013-09-06	1.320	1.320	1.380	1.290	1.320	280,000	365,320	1.3047	0.226	0.226	0.236	0.221	0.226	1,636,263	0.2233	1.54%
2013-09-05	1.300	1.290	1.320	1.300	1.320	18,000	23,600	1.3111	0.222	0.221	0.226	0.222	0.226	105,188	0.2244	-1.52%
2013-09-04	1.320	1.320	1.350	1.300	1.360	38,000	50,220	1.3216	0.226	0.226	0.231	0.222	0.233	222,064	0.2262	0.00%
2013-09-03	1.320	1.310	1.320	1.320	1.330	182,000	241,500	1.3269	0.226	0.224	0.226	0.226	0.228	1,063,571	0.2271	0.00%
2013-09-02	1.320	1.320	1.330	1.320	1.330	410,000	541,700	1.3212	0.226	0.226	0.228	0.226	0.228	2,395,957	0.2261	0.00%
2013-08-30	1.320	1.320	1.370	1.300	1.390	88,000	116,880	1.3282	0.226	0.226	0.234	0.222	0.238	514,254	0.2273	0.00%
2013-08-29	1.320	1.300	1.320	1.320	1.320	2,000	2,640	1.3200	0.226	0.222	0.226	0.226	0.226	11,688	0.2259	0.00%
2013-08-28	1.320	1.300	1.380	-	-	4,000	5,520	1.3800	0.226	0.222	0.236	-	-	23,375	0.2361	0.00%
2013-08-27	1.320	1.310	1.320	1.320	1.380	96,000	127,160	1.3246	0.226	0.224	0.226	0.226	0.236	561,005	0.2267	0.00%
2013-08-26	1.320	1.320	1.390	1.320	1.320	30,000	39,600	1.3200	0.226	0.226	0.238	0.226	0.226	175,314	0.2259	0.00%
2013-08-23	1.320	1.320	1.380	1.320	1.340	44,000	58,280	1.3245	0.226	0.226	0.236	0.226	0.229	257,127	0.2267	-0.75%
2013-08-22	1.330	1.320	1.390	-	-	0	0	-	0.228	0.226	0.238	-	-	0	-	0.00%
2013-08-21	1.330	1.330	1.380	1.330	1.330	6,000	7,980	1.3300	0.228	0.228	0.236	0.228	0.228	35,063	0.2276	0.76%
2013-08-20	1.320	1.320	1.360	1.270	1.360	30,000	38,800	1.2933	0.226	0.226	0.233	0.217	0.233	175,314	0.2213	-2.94%
2013-08-19	1.360	1.310	1.380	1.360	1.360	120,000	163,200	1.3600	0.233	0.224	0.236	0.233	0.233	701,256	0.2327	0.00%
2013-08-16	1.360	1.250	1.360	1.350	1.360	62,000	83,960	1.3542	0.233	0.214	0.233	0.231	0.233	362,315	0.2317	3.03%
2013-08-15	1.320	1.320	1.360	1.300	1.340	110,000	145,360	1.3215	0.226	0.226	0.233	0.222	0.229	642,818	0.2261	-2.94%
2013-08-13	1.360	1.310	1.360	1.310	1.370	8,000	10,680	1.3350	0.233	0.224	0.233	0.224	0.234	46,750	0.2284	3.82%
2013-08-12	1.310	1.310	1.370	1.300	1.350	68,000	90,080	1.3247	0.224	0.224	0.234	0.222	0.231	397,378	0.2267	0.77%
2013-08-09	1.300	1.300	1.350	1.290	1.310	180,000	233,680	1.2982	0.222	0.222	0.231	0.221	0.224	1,051,884	0.2222	0.00%
2013-08-08	1.300	1.300	1.380	1.290	1.300	416,000	540,580	1.2995	0.222	0.222	0.236	0.221	0.222	2,431,020	0.2224	0.00%
2013-08-07	1.300	1.280	1.320	1.290	1.350	210,000	272,980	1.2999	0.222	0.219	0.226	0.221	0.231	1,227,197	0.2224	-3.70%
2013-08-06	1.350	1.310	1.350	1.330	1.350	102,000	137,180	1.3449	0.231	0.224	0.231	0.228	0.231	596,067	0.2301	3.85%
2013-08-05	1.300	1.300	1.360	1.270	1.320	81,000	105,170	1.2984	0.222	0.222	0.233	0.217	0.226	473,348	0.2222	3.17%
2013-08-02	1.260	1.250	1.260	1.250	1.300	282,000	357,460	1.2676	0.216	0.214	0.216	0.214	0.222	1,647,951	0.2169	0.00%
2013-08-01	1.260	1.260	1.290	1.250	1.300	280,000	356,090	1.2718	0.216	0.216	0.221	0.214	0.222	1,636,263	0.2176	-3.08%
2013-07-31	1.300	1.260	1.300	1.260	1.320	56,000	71,700	1.2804	0.222	0.216	0.222	0.216	0.226	327,253	0.2191	1.56%
2013-07-30	1.280	1.300	1.320	1.260	1.300	52,000	66,760	1.2838	0.219	0.222	0.226	0.216	0.222	303,877	0.2197	2.40%
2013-07-29	1.250	1.240	1.250	1.230	1.270	372,000	465,460	1.2512	0.214	0.212	0.214	0.210	0.217	2,173,893	0.2141	0.00%
2013-07-26	1.250	1.250	1.270	-	-	0	0	-	0.214	0.214	0.217	-	-	0	-	0.00%
2013-07-25	1.250	1.250	1.280	1.250	1.290	82,000	103,800	1.2659	0.214	0.214	0.219	0.214	0.221	479,191	0.2166	-3.85%
2013-07-24	1.300	1.280	1.300	1.230	1.310	94,000	119,380	1.2700	0.222	0.219	0.222	0.210	0.224	549,317	0.2173	-1.52%
2013-07-23	1.320	1.300	1.340	1.260	1.320	518,000	673,780	1.3007	0.226	0.222	0.229	0.216	0.226	3,027,087	0.2226	4.76%
2013-07-22	1.260	1.230	1.260	1.200	1.260	184,000	227,520	1.2365	0.216	0.210	0.216	0.205	0.216	1,075,259	0.2116	0.80%
2013-07-19	1.250	1.250	1.260	1.240	1.260	326,000	408,280	1.2524	0.214	0.214	0.216	0.212	0.216	1,905,078	0.2143	-2.34%
2013-07-18	1.280	1.260	1.280	1.280	1.280	42,000	53,760	1.2800	0.219	0.216	0.219	0.219	0.219	245,439	0.2190	0.79%
2013-07-17	1.270	1.270	1.300	1.270	1.300	114,000	146,780	1.2875	0.217	0.217	0.222	0.217	0.222	666,193	0.2203	-0.78%
2013-07-16	1.280	1.280	1.300	1.270	1.290	112,000	143,800	1.2839	0.219	0.219	0.222	0.217	0.221	654,505	0.2197	0.00%
2013-07-15	1.280	1.280	1.300	1.210	1.310	1,150,000	1,445,200	1.2567	0.219	0.219	0.222	0.207	0.224	6,720,367	0.2150	-3.76%
2013-07-12	1.330	1.330	1.340	1.320	1.400	2,278,000	3,045,380	1.3369	0.228	0.228	0.229	0.226	0.240	13,312,170	0.2288	-5.00%
2013-07-11	1.400	1.350	1.440	-	-	0	0	-	0.240	0.231	0.246	-	-	0	-	0.00%
2013-07-10	1.400	1.340	1.450	-	-	0	0	-	0.240	0.229	0.248	-	-	0	-	0.00%
2013-07-09	1.400	1.360	1.400	1.400	1.400	10,000	14,000	1.4000	0.240	0.233	0.240	0.240	0.240	58,438	0.2396	5.26%
2013-07-08	1.330	1.330	1.500	1.330	1.400	56,000	74,620	1.3325	0.228	0.228	0.257	0.228	0.240	327,253	0.2280	-5.00%
2013-07-05	1.400	1.390	1.400	1.380	1.400	332,000	458,820	1.3820	0.240	0.238	0.240	0.236	0.240	1,940,141	0.2365	0.00%
2013-07-04	1.400	1.380	1.400	1.380	1.400	374,000	517,520	1.3837	0.240	0.236	0.240	0.236	0.240	2,185,580	0.2368	0.00%
2013-07-03	1.400	1.390	1.400	1.390	1.450	34,000	48,200	1.4176	0.240	0.238	0.240	0.238	0.248	198,689	0.2426	-2.78%
2013-07-02	1.440	1.380	1.440	1.440	1.440	22,000	31,680	1.4400	0.246	0.236	0.246	0.246	0.246	128,564	0.2464	1.41%
2013-06-28	1.420	1.410	1.500	1.420	1.420	4,000	5,680	1.4200	0.243	0.241	0.257	0.243	0.243	23,375	0.2430	-0.70%
2013-06-27	1.430	1.430	1.500	1.400	1.400	114,000	159,600	1.4000	0.245	0.245	0.257	0.240	0.240	666,193	0.2396	0.00%
2013-06-26	1.430	1.400	1.430	1.430	1.430	2,000	2,860	1.4300	0.245	0.240	0.245	0.245	0.245	11,688	0.2447	0.00%
2013-06-25	1.430	1.390	1.450	-	-	0	0	-	0.245	0.238	0.248	-	-	0	-	0.00%
2013-06-24	1.430	1.420	1.460	1.420	1.450	78,000	111,920	1.4349	0.245	0.243	0.250	0.243	0.248	455,816	0.2455	-2.72%
2013-06-21	1.470	1.440	1.470	1.460	1.480	76,000	110,460	1.4534	0.252	0.246	0.252	0.250	0.253	444,129	0.2487	3.52%
2013-06-20	1.420	1.420	1.480	1.410	1.410	10,000	14,100	1.4100	0.243	0.243	0.253	0.241	0.241	58,438	0.2413	-2.07%
2013-06-19	1.450	1.450	1.490	1.430	1.450	114,000	164,380	1.4419	0.248	0.248	0.255	0.245	0.248	666,193	0.2467	-0.68%
2013-06-18	1.460	1.460	1.480	1.430	1.440	40,000	57,540	1.4385	0.250	0.250	0.253	0.245	0.246	233,752	0.2462	2.10%
2013-06-17	1.430	1.430	1.450	1.430	1.450	70,000	101,180	1.4454	0.245	0.245	0.248	0.245	0.248	409,066	0.2473	-1.38%
2013-06-14	1.450	1.450	1.510	-	-	0	0	-	0.248	0.248	0.258	-	-	0	-	1.40%
2013-06-13	1.430	1.430	1.480	1.430	1.580	136,000	198,140	1.4569	0.245	0.245	0.253	0.245	0.270	794,756	0.2493	-2.05%
2013-06-11	1.460	1.460	1.580	1.450	1.460	206,000	300,560	1.4590	0.250	0.250	0.270	0.248	0.250	1,203,822	0.2497	0.00%
2013-06-10	1.460	1.460	1.520	1.460	1.460	198,000	289,080	1.4600	0.250	0.250	0.260	0.250	0.250	1,157,072	0.2498	-1.35%
2013-06-07	1.480	1.470	1.540	1.450	1.490	276,000	408,400	1.4797	0.253	0.252	0.264	0.248	0.255	1,612,888	0.2532	-0.67%
2013-06-06	1.490	1.490	1.560	1.490	1.500	110,000	164,900	1.4991	0.255	0.255	0.267	0.255	0.257	642,818	0.2565	-0.67%
2013-06-05	1.500	1.500	1.550	1.500	1.500	110,000	165,000	1.5000	0.257	0.257	0.265	0.257	0.257	642,818	0.2567	-1.96%
2013-06-04	1.530	1.530	1.550	1.520	1.530	128,000	194,780	1.5217	0.262	0.262	0.265	0.260	0.262	748,006	0.2604	0.66%
2013-06-03	1.520	1.520	1.560	1.520	1.590	286,000	438,040	1.5316	0.260	0.260	0.267	0.260	0.272	1,671,326	0.2621	-3.80%
2013-05-31	1.580	1.560	1.580	1.550	1.580	80,000	125,460	1.5683	0.270	0.267	0.270	0.265	0.270	467,504	0.2684	-1.86%
2013-05-30	1.610	1.590	1.610	1.530	1.620	1,384,000	2,209,580	1.5965	0.276	0.272	0.276	0.262	0.277	8,087,815	0.2732	0.62%
2013-05-29	1.600	1.560	1.620	1.570	1.620	854,000	1,371,980	1.6065	0.274	0.267	0.277	0.269	0.277	4,990,603	0.2749	-1.84%
2013-05-28	1.630	1.560	1.630	1.530	1.630	608,000	955,040	1.5708	0.279	0.267	0.279	0.262	0.279	3,553,029	0.2688	8.45%
2013-05-27	1.600	1.590	1.650	1.560	1.620	612,000	980,880	1.6027	0.257	0.256	0.265	0.251	0.260	3,807,216	0.2576	2.56%
2013-05-24	1.560	1.560	1.580	1.560	1.570	46,000	71,780	1.5604	0.251	0.251	0.254	0.251	0.252	286,163	0.2508	-0.64%
2013-05-23	1.570	1.530	1.570	1.530	1.590	348,000	548,120	1.5751	0.252	0.246	0.252	0.246	0.256	2,164,888	0.2532	0.00%
2013-05-22	1.570	1.570	1.600	1.570	1.600	111,000	175,050	1.5770	0.252	0.252	0.257	0.252	0.257	690,525	0.2535	-1.26%
2013-05-21	1.590	1.580	1.590	1.580	1.600	252,000	399,800	1.5865	0.256	0.254	0.256	0.254	0.257	1,567,677	0.2550	0.63%
2013-05-20	1.580	1.580	1.610	1.580	1.620	397,000	633,300	1.5952	0.254	0.254	0.259	0.254	0.260	2,469,714	0.2564	-1.86%
2013-05-16	1.610	1.600	1.610	1.580	1.610	610,000	973,280	1.5955	0.259	0.257	0.259	0.254	0.259	3,794,775	0.2565	1.90%
2013-05-15	1.580	1.570	1.580	1.580	1.650	360,000	577,760	1.6049	0.254	0.252	0.254	0.254	0.265	2,239,539	0.2580	0.00%
2013-05-14	1.580	1.570	1.580	1.550	1.590	518,000	811,260	1.5661	0.254	0.252	0.254	0.249	0.256	3,222,448	0.2518	1.94%
2013-05-13	1.550	1.540	1.560	1.540	1.550	378,000	584,540	1.5464	0.249	0.248	0.251	0.248	0.249	2,351,516	0.2486	0.00%
2013-05-10	1.550	1.520	1.550	1.500	1.570	614,000	942,600	1.5352	0.249	0.244	0.249	0.241	0.252	3,819,658	0.2468	1.97%
2013-05-09	1.520	1.510	1.520	1.490	1.530	250,000	378,160	1.5126	0.244	0.243	0.244	0.240	0.246	1,555,235	0.2432	0.66%
2013-05-08	1.510	1.500	1.510	1.500	1.530	202,000	304,760	1.5087	0.243	0.241	0.243	0.241	0.246	1,256,630	0.2425	1.34%
2013-05-07	1.490	1.480	1.490	1.450	1.520	160,000	237,160	1.4823	0.240	0.238	0.240	0.233	0.244	995,351	0.2383	-0.67%
2013-05-06	1.500	1.490	1.500	1.450	1.540	380,000	560,200	1.4742	0.241	0.240	0.241	0.233	0.248	2,363,958	0.2370	-0.66%
2013-05-03	1.510	1.480	1.510	1.500	1.540	508,000	766,180	1.5082	0.243	0.238	0.243	0.241	0.248	3,160,238	0.2424	1.34%
2013-05-02	1.490	1.450	1.490	1.440	1.500	168,000	248,280	1.4779	0.240	0.233	0.240	0.231	0.241	1,045,118	0.2376	0.00%
2013-04-30	1.490	1.470	1.490	1.460	1.510	92,000	136,960	1.4887	0.240	0.236	0.240	0.235	0.243	572,327	0.2393	2.76%
2013-04-29	1.450	1.430	1.450	1.460	1.530	50,000	73,680	1.4736	0.233	0.230	0.233	0.235	0.246	311,047	0.2369	-0.68%
2013-04-26	1.460	1.450	1.490	1.460	1.500	80,000	118,900	1.4863	0.235	0.233	0.240	0.235	0.241	497,675	0.2389	-2.01%
2013-04-25	1.490	1.460	1.490	1.480	1.500	110,000	164,140	1.4922	0.240	0.235	0.240	0.238	0.241	684,304	0.2399	2.76%
2013-04-24	1.450	1.450	1.500	1.390	1.500	260,000	379,340	1.4590	0.233	0.233	0.241	0.223	0.241	1,617,445	0.2345	-1.36%
2013-04-23	1.470	1.410	1.470	1.470	1.500	54,000	80,220	1.4856	0.236	0.227	0.236	0.236	0.241	335,931	0.2388	-2.00%
2013-04-22	1.500	1.450	1.500	1.410	1.500	322,000	464,060	1.4412	0.241	0.233	0.241	0.227	0.241	2,003,143	0.2317	5.63%
2013-04-19	1.420	1.400	1.420	1.400	1.420	152,000	213,640	1.4055	0.228	0.225	0.228	0.225	0.228	945,583	0.2259	0.71%
2013-04-18	1.410	1.400	1.410	1.400	1.410	74,000	103,820	1.4030	0.227	0.225	0.227	0.225	0.227	460,350	0.2255	-0.70%
2013-04-17	1.420	1.380	1.420	1.400	1.440	328,000	460,820	1.4049	0.228	0.222	0.228	0.225	0.231	2,040,469	0.2258	0.00%
2013-04-16	1.420	1.410	1.430	1.400	1.430	544,000	763,240	1.4030	0.228	0.227	0.230	0.225	0.230	3,384,192	0.2255	-2.07%
2013-04-15	1.450	1.440	1.450	1.440	1.460	290,000	420,440	1.4498	0.233	0.231	0.233	0.231	0.235	1,804,073	0.2331	-3.33%
2013-04-12	1.500	1.460	1.500	1.450	1.500	214,000	314,820	1.4711	0.241	0.235	0.241	0.233	0.241	1,331,282	0.2365	2.74%
2013-04-11	1.460	1.440	1.500	-	-	0	0	-	0.235	0.231	0.241	-	-	0	-	0.00%
2013-04-10	1.460	1.450	1.480	-	-	0	0	-	0.235	0.233	0.238	-	-	0	-	0.00%
2013-04-09	1.460	1.410	1.470	1.380	1.480	78,000	112,880	1.4472	0.235	0.227	0.236	0.222	0.238	485,233	0.2326	0.69%
2013-04-08	1.450	1.440	1.460	1.420	1.460	102,000	145,680	1.4282	0.233	0.231	0.235	0.228	0.235	634,536	0.2296	1.40%
2013-04-05	1.430	1.430	1.440	1.380	1.440	122,000	172,820	1.4166	0.230	0.230	0.231	0.222	0.231	758,955	0.2277	-4.67%
2013-04-03	1.500	1.460	1.500	1.490	1.510	74,000	110,460	1.4927	0.241	0.235	0.241	0.240	0.243	460,350	0.2399	0.67%
2013-04-02	1.490	1.480	1.500	1.490	1.500	86,000	128,460	1.4937	0.240	0.238	0.241	0.240	0.241	535,001	0.2401	0.68%
2013-03-28	1.480	1.480	1.520	1.460	1.550	658,000	986,820	1.4997	0.238	0.238	0.244	0.235	0.249	4,093,380	0.2411	-3.90%
2013-03-27	1.540	1.540	1.570	1.540	1.570	134,000	208,380	1.5551	0.248	0.248	0.252	0.248	0.252	833,606	0.2500	0.65%
2013-03-26	1.530	1.530	1.560	1.530	1.530	210,000	321,300	1.5300	0.246	0.246	0.251	0.246	0.246	1,306,398	0.2459	0.00%
2013-03-25	1.530	1.520	1.540	1.500	1.610	346,000	527,820	1.5255	0.246	0.244	0.248	0.241	0.259	2,152,446	0.2452	-2.55%
2013-03-22	1.570	1.570	1.580	1.520	1.600	362,000	570,540	1.5761	0.252	0.252	0.254	0.244	0.257	2,251,981	0.2534	4.67%
2013-03-21	1.500	1.500	1.520	1.500	1.500	742,000	1,112,600	1.4995	0.241	0.241	0.244	0.241	0.241	4,615,939	0.2410	0.00%
2013-03-20	1.500	1.470	1.500	1.460	1.500	160,000	235,440	1.4715	0.241	0.236	0.241	0.235	0.241	995,351	0.2365	1.35%
2013-03-19	1.480	1.480	1.500	1.450	1.470	30,000	43,900	1.4633	0.238	0.238	0.241	0.233	0.236	186,628	0.2352	0.00%
2013-03-18	1.480	1.460	1.500	1.460	1.500	218,000	324,020	1.4863	0.238	0.235	0.241	0.235	0.241	1,356,165	0.2389	0.00%
2013-03-15	1.480	1.470	1.480	1.500	1.500	66,000	98,400	1.4909	0.238	0.236	0.238	0.241	0.241	410,582	0.2397	-1.33%
2013-03-14	1.500	1.500	1.520	1.460	1.500	88,000	131,160	1.4905	0.241	0.241	0.244	0.235	0.241	547,443	0.2396	1.35%
2013-03-13	1.480	1.440	1.480	1.500	1.510	100,000	150,840	1.5084	0.238	0.231	0.238	0.241	0.243	622,094	0.2425	-1.99%
2013-03-12	1.510	1.510	1.520	1.450	1.520	106,000	158,180	1.4923	0.243	0.243	0.244	0.233	0.244	659,420	0.2399	0.67%
2013-03-11	1.500	1.460	1.500	1.500	1.500	96,000	144,000	1.5000	0.241	0.235	0.241	0.241	0.241	597,210	0.2411	0.00%
2013-03-08	1.500	1.500	1.540	1.500	1.500	14,000	21,080	1.5057	0.241	0.241	0.248	0.241	0.241	87,093	0.2420	0.67%
2013-03-07	1.490	1.490	1.500	1.490	1.520	338,000	508,520	1.5045	0.240	0.240	0.241	0.240	0.244	2,102,678	0.2418	-1.97%
2013-03-06	1.520	1.520	1.530	1.510	1.520	80,000	121,800	1.5225	0.244	0.244	0.246	0.243	0.244	497,675	0.2447	-1.94%
2013-03-05	1.550	1.510	1.550	-	-	0	0	-	0.249	0.243	0.249	-	-	0	-	0.00%
2013-03-04	1.550	1.510	1.550	-	-	58,000	88,740	1.5300	0.249	0.243	0.249	-	-	360,815	0.2459	0.00%
2013-03-01	1.550	1.530	1.550	-	-	10,000	15,200	1.5200	0.249	0.246	0.249	-	-	62,209	0.2443	0.00%
2013-02-28	1.550	1.540	1.550	1.510	1.560	452,000	702,120	1.5534	0.249	0.248	0.249	0.243	0.251	2,811,866	0.2497	3.33%
2013-02-27	1.500	1.500	1.540	1.500	1.520	576,000	866,280	1.5040	0.241	0.241	0.248	0.241	0.244	3,583,262	0.2418	0.00%
2013-02-26	1.500	1.500	1.550	1.500	1.560	238,000	365,000	1.5336	0.241	0.241	0.249	0.241	0.251	1,480,584	0.2465	-2.60%
2013-02-25	1.540	1.540	1.600	1.540	1.560	56,000	87,240	1.5579	0.248	0.248	0.257	0.248	0.251	348,373	0.2504	0.65%
2013-02-22	1.530	1.530	1.560	1.520	1.530	64,000	97,480	1.5231	0.246	0.246	0.251	0.244	0.246	398,140	0.2448	-3.16%
2013-02-21	1.580	1.540	1.580	1.530	1.580	408,000	631,920	1.5488	0.254	0.248	0.254	0.246	0.254	2,538,144	0.2490	0.64%
2013-02-20	1.570	1.590	1.600	1.570	1.580	360,000	566,200	1.5728	0.252	0.256	0.257	0.252	0.254	2,239,539	0.2528	-1.87%
2013-02-19	1.600	1.580	1.600	1.600	1.650	322,000	515,660	1.6014	0.257	0.254	0.257	0.257	0.265	2,003,143	0.2574	0.00%
2013-02-18	1.600	1.580	1.600	1.550	1.600	266,000	418,300	1.5726	0.257	0.254	0.257	0.249	0.257	1,654,771	0.2528	0.00%
2013-02-15	1.600	1.590	1.620	1.580	1.620	840,000	1,343,040	1.5989	0.257	0.256	0.260	0.254	0.260	5,225,591	0.2570	1.27%
2013-02-14	1.580	1.560	1.590	1.560	1.600	82,000	129,320	1.5771	0.254	0.251	0.256	0.251	0.257	510,117	0.2535	-1.25%
2013-02-08	1.600	1.540	1.600	1.570	1.600	118,000	187,220	1.5866	0.257	0.248	0.257	0.252	0.257	734,071	0.2550	3.90%
2013-02-07	1.540	1.540	1.600	1.510	1.550	268,000	412,680	1.5399	0.248	0.248	0.257	0.243	0.249	1,667,212	0.2475	-0.65%
2013-02-06	1.550	1.550	1.570	1.500	1.550	834,000	1,270,620	1.5235	0.249	0.249	0.252	0.241	0.249	5,188,265	0.2449	0.00%
2013-02-05	1.550	1.540	1.580	1.500	1.550	1,138,000	1,752,960	1.5404	0.249	0.248	0.254	0.241	0.249	7,079,432	0.2476	1.97%
2013-02-04	1.520	1.510	1.520	1.490	1.530	1,750,000	2,641,620	1.5095	0.244	0.243	0.244	0.240	0.246	10,886,648	0.2426	2.01%
2013-02-01	1.490	1.490	1.500	1.420	1.510	1,062,000	1,560,420	1.4693	0.240	0.240	0.241	0.228	0.243	6,606,640	0.2362	4.20%
2013-01-31	1.430	1.430	1.450	1.400	1.430	318,000	450,900	1.4179	0.230	0.230	0.233	0.225	0.230	1,978,260	0.2279	0.70%
2013-01-30	1.420	1.400	1.420	1.380	1.420	1,710,000	2,399,540	1.4032	0.228	0.225	0.228	0.222	0.228	10,637,811	0.2256	2.16%
2013-01-29	1.390	1.380	1.390	1.380	1.520	4,674,000	6,552,980	1.4020	0.223	0.222	0.223	0.222	0.244	29,076,682	0.2254	-7.95%
2013-01-28	1.510	1.500	1.510	1.500	1.550	114,000	175,240	1.5372	0.243	0.241	0.243	0.241	0.249	709,187	0.2471	0.67%
2013-01-25	1.500	1.490	1.540	1.490	1.560	420,000	636,640	1.5158	0.241	0.240	0.248	0.240	0.251	2,612,796	0.2437	-5.66%
2013-01-24	1.590	1.580	1.590	1.570	1.680	626,000	993,460	1.5870	0.256	0.254	0.256	0.252	0.270	3,894,310	0.2551	-5.36%
2013-01-23	1.680	1.600	1.680	1.580	1.680	458,000	749,660	1.6368	0.270	0.257	0.270	0.254	0.270	2,849,191	0.2631	3.07%
2013-01-22	1.630	1.620	1.670	1.620	1.670	188,000	305,440	1.6247	0.262	0.260	0.268	0.260	0.268	1,169,537	0.2612	0.62%
2013-01-21	1.620	1.620	1.640	1.590	1.720	912,000	1,498,480	1.6431	0.260	0.260	0.264	0.256	0.276	5,673,499	0.2641	-5.26%
2013-01-18	1.710	1.680	1.710	1.690	1.730	806,000	1,369,080	1.6986	0.275	0.270	0.275	0.272	0.278	5,014,079	0.2730	-0.58%
2013-01-17	1.720	1.700	1.720	1.680	1.730	832,000	1,414,480	1.7001	0.276	0.273	0.276	0.270	0.278	5,175,824	0.2733	1.78%
2013-01-16	1.690	1.660	1.690	1.690	1.690	50,000	84,500	1.6900	0.272	0.267	0.272	0.272	0.272	311,047	0.2717	-1.74%
2013-01-15	1.720	1.710	1.720	1.720	1.750	2,518,000	4,353,920	1.7291	0.276	0.275	0.276	0.276	0.281	15,664,332	0.2780	-0.58%
2013-01-14	1.730	1.710	1.740	1.710	1.730	726,000	1,255,640	1.7295	0.278	0.275	0.280	0.275	0.278	4,516,404	0.2780	-0.57%
2013-01-11	1.740	1.670	1.740	1.620	1.750	576,000	981,140	1.7034	0.280	0.268	0.280	0.260	0.281	3,583,262	0.2738	-0.57%
2013-01-10	1.750	1.740	1.750	1.730	1.750	1,242,000	2,157,860	1.7374	0.281	0.280	0.281	0.278	0.281	7,726,410	0.2793	0.00%
2013-01-09	1.750	1.730	1.750	1.730	1.750	112,000	194,560	1.7371	0.281	0.278	0.281	0.278	0.281	696,745	0.2792	0.00%
2013-01-08	1.750	1.730	1.750	1.730	1.750	572,000	993,460	1.7368	0.281	0.278	0.281	0.278	0.281	3,558,379	0.2792	0.57%
2013-01-07	1.740	1.700	1.740	1.730	1.750	740,000	1,282,840	1.7336	0.280	0.273	0.280	0.278	0.281	4,603,497	0.2787	-0.57%
2013-01-04	1.750	1.730	1.750	1.720	1.790	3,126,000	5,403,860	1.7287	0.281	0.278	0.281	0.276	0.288	19,446,664	0.2779	1.74%
2013-01-03	1.720	1.710	1.730	1.710	1.740	792,000	1,358,300	1.7150	0.276	0.275	0.278	0.275	0.280	4,926,986	0.2757	0.58%
2013-01-02	1.710	1.710	1.720	1.640	1.710	108,000	183,620	1.7002	0.275	0.275	0.276	0.264	0.275	671,862	0.2733	4.27%
2012-12-31	1.640	1.640	1.680	1.640	1.680	126,000	207,660	1.6481	0.264	0.264	0.270	0.264	0.270	783,839	0.2649	-2.38%
2012-12-28	1.680	1.650	1.680	1.690	1.710	370,000	628,540	1.6988	0.270	0.265	0.270	0.272	0.275	2,301,748	0.2731	-1.75%
2012-12-27	1.710	1.710	1.720	1.680	1.710	245,000	417,300	1.7033	0.275	0.275	0.276	0.270	0.275	1,524,131	0.2738	0.00%
2012-12-24	1.710	1.690	1.720	1.660	1.730	103,000	175,040	1.6994	0.275	0.272	0.276	0.267	0.278	640,757	0.2732	-0.58%
2012-12-21	1.720	1.710	1.720	1.650	1.730	358,000	609,200	1.7017	0.276	0.275	0.276	0.265	0.278	2,227,097	0.2735	4.24%
2012-12-20	1.650	1.600	1.650	1.590	1.670	282,000	466,780	1.6552	0.265	0.257	0.265	0.256	0.268	1,754,306	0.2661	1.23%
2012-12-19	1.630	1.600	1.630	1.600	1.640	197,000	321,040	1.6296	0.262	0.257	0.262	0.257	0.264	1,225,526	0.2620	0.00%
2012-12-18	1.630	1.610	1.640	1.540	1.630	424,000	680,940	1.6060	0.262	0.259	0.264	0.248	0.262	2,637,679	0.2582	1.87%
2012-12-17	1.600	1.580	1.600	1.540	1.600	164,000	254,940	1.5545	0.257	0.254	0.257	0.248	0.257	1,020,234	0.2499	1.27%
2012-12-14	1.580	1.520	1.580	1.530	1.610	302,000	478,260	1.5836	0.254	0.244	0.254	0.246	0.259	1,878,724	0.2546	1.28%
2012-12-13	1.560	1.550	1.580	1.450	1.600	316,000	484,760	1.5341	0.251	0.249	0.254	0.233	0.257	1,965,818	0.2466	-2.50%
2012-12-12	1.600	1.610	1.620	1.520	1.600	411,000	650,560	1.5829	0.257	0.259	0.260	0.244	0.257	2,556,807	0.2544	0.63%
2012-12-11	1.590	1.590	1.620	1.390	1.600	2,496,000	3,820,040	1.5305	0.256	0.256	0.260	0.223	0.257	15,527,471	0.2460	9.66%
2012-12-10	1.450	1.450	1.500	1.360	1.490	830,000	1,165,580	1.4043	0.233	0.233	0.241	0.219	0.240	5,163,382	0.2257	1.40%
2012-12-07	1.430	1.460	1.470	1.400	1.480	722,000	1,035,060	1.4336	0.230	0.235	0.236	0.225	0.238	4,491,520	0.2304	-2.72%
2012-12-06	1.470	1.480	1.490	1.430	1.540	312,000	462,280	1.4817	0.236	0.238	0.240	0.230	0.248	1,940,934	0.2382	0.68%
2012-12-05	1.460	1.450	1.460	1.460	1.500	180,000	267,440	1.4858	0.235	0.233	0.235	0.235	0.241	1,119,770	0.2388	0.69%
2012-12-04	1.450	1.450	1.480	1.450	1.490	170,000	248,640	1.4626	0.233	0.233	0.238	0.233	0.240	1,057,560	0.2351	0.00%
2012-12-03	1.450	1.420	1.450	1.450	1.450	70,000	101,500	1.4500	0.233	0.228	0.233	0.233	0.233	435,466	0.2331	-0.68%
2012-11-30	1.460	1.460	1.470	1.360	1.640	408,000	594,140	1.4562	0.235	0.235	0.236	0.219	0.264	2,538,144	0.2341	3.55%
2012-11-29	1.410	1.410	1.420	1.390	1.420	958,000	1,353,780	1.4131	0.227	0.227	0.228	0.223	0.228	5,959,662	0.2272	2.17%
2012-11-28	1.380	1.380	1.410	1.280	1.440	1,108,000	1,508,320	1.3613	0.222	0.222	0.227	0.206	0.231	6,892,804	0.2188	-0.72%
2012-11-27	1.390	1.390	1.400	1.390	1.400	230,000	320,300	1.3926	0.223	0.223	0.225	0.223	0.225	1,430,817	0.2239	0.00%
2012-11-26	1.390	1.390	1.410	1.390	1.430	80,000	111,400	1.3925	0.223	0.223	0.227	0.223	0.230	497,675	0.2238	0.72%
2012-11-23	1.380	1.400	1.410	1.380	1.400	194,000	269,860	1.3910	0.222	0.225	0.227	0.222	0.225	1,206,863	0.2236	-1.43%
2012-11-22	1.400	1.390	1.400	1.370	1.400	96,000	133,500	1.3906	0.225	0.223	0.225	0.220	0.225	597,210	0.2235	0.72%
2012-11-21	1.390	1.390	1.410	1.390	1.390	10,000	13,900	1.3900	0.223	0.223	0.227	0.223	0.223	62,209	0.2234	-0.71%
2012-11-20	1.400	1.400	1.410	1.380	1.410	484,000	679,020	1.4029	0.225	0.225	0.227	0.222	0.227	3,010,936	0.2255	0.00%
2012-11-19	1.400	1.400	1.420	1.370	1.400	52,000	71,620	1.3773	0.225	0.225	0.228	0.220	0.225	323,489	0.2214	0.00%
2012-11-16	1.400	1.390	1.420	1.380	1.410	196,000	272,460	1.3901	0.225	0.223	0.228	0.222	0.227	1,219,305	0.2235	-0.71%
2012-11-15	1.410	1.410	1.430	1.400	1.480	400,000	574,820	1.4371	0.227	0.227	0.230	0.225	0.238	2,488,377	0.2310	-2.08%
2012-11-14	1.440	1.410	1.470	1.400	1.470	412,000	592,460	1.4380	0.231	0.227	0.236	0.225	0.236	2,563,028	0.2312	2.13%
2012-11-13	1.410	1.400	1.410	1.400	1.410	112,000	157,000	1.4018	0.227	0.225	0.227	0.225	0.227	696,745	0.2253	-0.70%
2012-11-12	1.420	1.410	1.490	1.410	1.430	100,000	141,500	1.4150	0.228	0.227	0.240	0.227	0.230	622,094	0.2275	0.71%
2012-11-09	1.410	1.410	1.460	1.380	1.470	496,000	708,780	1.4290	0.227	0.227	0.235	0.222	0.236	3,085,587	0.2297	-0.70%
2012-11-08	1.420	1.420	1.450	1.370	1.490	384,000	549,180	1.4302	0.228	0.228	0.233	0.220	0.240	2,388,842	0.2299	-2.07%
2012-11-07	1.450	1.450	1.480	1.410	1.490	390,000	564,420	1.4472	0.233	0.233	0.238	0.227	0.240	2,426,167	0.2326	1.40%
2012-11-06	1.430	1.430	1.450	1.380	1.480	346,000	495,420	1.4318	0.230	0.230	0.233	0.222	0.238	2,152,446	0.2302	0.70%
2012-11-05	1.420	1.420	1.430	1.350	1.450	622,000	868,320	1.3960	0.228	0.228	0.230	0.217	0.233	3,869,426	0.2244	0.00%
2012-11-02	1.420	1.420	1.430	1.420	1.440	258,000	369,980	1.4340	0.228	0.228	0.230	0.228	0.231	1,605,003	0.2305	-1.39%
2012-11-01	1.440	1.440	1.450	1.430	1.460	346,000	500,880	1.4476	0.231	0.231	0.233	0.230	0.235	2,152,446	0.2327	1.41%
2012-10-31	1.420	1.400	1.420	1.350	1.420	50,000	69,540	1.3908	0.228	0.225	0.228	0.217	0.228	311,047	0.2236	6.77%
2012-10-30	1.330	1.330	1.360	1.310	1.330	88,000	115,920	1.3173	0.214	0.214	0.219	0.211	0.214	547,443	0.2117	-2.21%
2012-10-29	1.360	1.350	1.380	1.310	1.360	110,000	146,000	1.3273	0.219	0.217	0.222	0.211	0.219	684,304	0.2134	3.03%
2012-10-26	1.320	1.320	1.330	1.310	1.330	86,000	113,620	1.3212	0.212	0.212	0.214	0.211	0.214	535,001	0.2124	-0.75%
2012-10-25	1.330	1.320	1.350	1.320	1.370	260,000	348,360	1.3398	0.214	0.212	0.217	0.212	0.220	1,617,445	0.2154	-1.48%
2012-10-24	1.350	1.330	1.370	1.320	1.370	84,000	113,720	1.3538	0.217	0.214	0.220	0.212	0.220	522,559	0.2176	0.00%
2012-10-22	1.350	1.350	1.380	1.300	1.350	170,000	225,100	1.3241	0.217	0.217	0.222	0.209	0.217	1,057,560	0.2128	1.50%
2012-10-19	1.330	1.330	1.380	1.330	1.350	134,000	179,980	1.3431	0.214	0.214	0.222	0.214	0.217	833,606	0.2159	0.00%
2012-10-18	1.330	1.320	1.330	1.310	1.350	128,000	172,080	1.3444	0.214	0.212	0.214	0.211	0.217	796,281	0.2161	-0.75%
2012-10-17	1.340	1.320	1.340	1.310	1.340	42,000	56,220	1.3386	0.215	0.212	0.215	0.211	0.215	261,280	0.2152	-0.74%
2012-10-16	1.350	1.350	1.380	1.310	1.350	154,000	203,940	1.3243	0.217	0.217	0.222	0.211	0.217	958,025	0.2129	0.00%
2012-10-15	1.350	1.350	1.370	1.320	1.460	96,000	132,680	1.3821	0.217	0.217	0.220	0.212	0.235	597,210	0.2222	-2.17%
2012-10-12	1.380	1.320	1.380	1.250	1.390	56,000	75,240	1.3436	0.222	0.212	0.222	0.201	0.223	348,373	0.2160	-1.43%
2012-10-11	1.400	1.350	1.400	1.300	1.400	400,000	533,960	1.3349	0.225	0.217	0.225	0.209	0.225	2,488,377	0.2146	7.69%
2012-10-10	1.300	1.300	1.350	1.300	1.340	786,000	1,034,500	1.3162	0.209	0.209	0.217	0.209	0.215	4,889,660	0.2116	0.00%
2012-10-09	1.300	1.290	1.300	1.300	1.300	80,000	104,000	1.3000	0.209	0.207	0.209	0.209	0.209	497,675	0.2090	1.56%
2012-10-08	1.280	1.280	1.290	1.270	1.290	142,000	182,240	1.2834	0.206	0.206	0.207	0.204	0.207	883,374	0.2063	2.40%
2012-10-05	1.250	1.240	1.270	1.200	1.310	704,000	877,400	1.2463	0.201	0.199	0.204	0.193	0.211	4,379,543	0.2003	-3.85%
2012-10-04	1.300	1.290	1.300	1.300	1.300	52,000	67,600	1.3000	0.209	0.207	0.209	0.209	0.209	323,489	0.2090	0.00%
2012-10-03	1.300	1.250	1.360	-	-	0	0	-	0.209	0.201	0.219	-	-	0	-	0.00%
2012-09-28	1.300	1.270	1.330	1.270	1.300	52,000	66,560	1.2800	0.209	0.204	0.214	0.204	0.209	323,489	0.2058	2.36%
2012-09-27	1.270	1.250	1.270	1.250	1.330	224,000	284,080	1.2682	0.204	0.201	0.204	0.201	0.214	1,393,491	0.2039	0.00%
2012-09-26	1.270	1.270	1.320	1.200	1.290	118,000	150,360	1.2742	0.204	0.204	0.212	0.193	0.207	734,071	0.2048	-2.31%
2012-09-25	1.300	1.290	1.300	1.270	1.310	52,000	67,240	1.2931	0.209	0.207	0.209	0.204	0.211	323,489	0.2079	-3.70%
2012-09-24	1.350	1.300	1.350	1.350	1.350	2,000	2,700	1.3500	0.217	0.209	0.217	0.217	0.217	12,442	0.2170	0.00%
2012-09-21	1.350	1.300	1.400	-	-	0	0	-	0.217	0.209	0.225	-	-	0	-	0.00%
2012-09-20	1.350	1.300	1.430	1.330	1.350	30,000	40,300	1.3433	0.217	0.209	0.230	0.214	0.217	186,628	0.2159	1.50%
2012-09-19	1.330	1.330	1.350	1.330	1.330	44,000	58,520	1.3300	0.214	0.214	0.217	0.214	0.214	273,721	0.2138	0.76%
2012-09-18	1.320	1.300	1.320	1.270	1.320	46,000	59,920	1.3026	0.212	0.209	0.212	0.204	0.212	286,163	0.2094	-2.22%
2012-09-17	1.350	1.310	1.490	1.270	1.350	68,000	90,800	1.3353	0.217	0.211	0.240	0.204	0.217	423,024	0.2146	0.00%
2012-09-14	1.350	1.350	1.440	1.310	1.350	16,000	21,520	1.3450	0.217	0.217	0.231	0.211	0.217	99,535	0.2162	3.05%
2012-09-13	1.310	1.310	1.350	-	-	0	0	-	0.211	0.211	0.217	-	-	0	-	0.00%
2012-09-12	1.310	1.310	1.390	1.300	1.350	36,000	47,200	1.3111	0.211	0.211	0.223	0.209	0.217	223,954	0.2108	-2.96%
2012-09-11	1.350	1.310	1.350	1.300	1.400	36,000	50,000	1.3889	0.217	0.211	0.217	0.209	0.225	223,954	0.2233	2.27%
2012-09-10	1.320	1.280	1.320	1.320	1.370	106,000	140,420	1.3247	0.212	0.206	0.212	0.212	0.220	659,420	0.2129	0.00%
2012-09-07	1.320	1.310	1.330	1.200	1.320	330,000	410,640	1.2444	0.212	0.211	0.214	0.193	0.212	2,052,911	0.2000	3.13%
2012-09-06	1.280	1.280	1.350	1.280	1.310	156,000	200,100	1.2827	0.206	0.206	0.217	0.206	0.211	970,467	0.2062	-1.54%
2012-09-05	1.300	1.280	1.350	1.250	1.370	180,000	233,340	1.2963	0.209	0.206	0.217	0.201	0.220	1,119,770	0.2084	-5.11%
2012-09-04	1.370	1.340	1.370	1.330	1.370	100,000	133,860	1.3386	0.220	0.215	0.220	0.214	0.220	622,094	0.2152	-0.72%
2012-09-03	1.380	1.360	1.400	1.380	1.380	20,000	27,600	1.3800	0.222	0.219	0.225	0.222	0.222	124,419	0.2218	-2.13%
2012-08-31	1.410	1.390	1.410	1.380	1.410	170,000	236,100	1.3888	0.227	0.223	0.227	0.222	0.227	1,057,560	0.2232	0.00%
2012-08-30	1.410	1.410	1.420	1.410	1.420	102,000	144,160	1.4133	0.227	0.227	0.228	0.227	0.228	634,536	0.2272	-1.40%
2012-08-29	1.430	1.400	1.440	-	-	0	0	-	0.230	0.225	0.231	-	-	0	-	0.00%
2012-08-28	1.430	1.430	1.440	1.420	1.430	42,000	60,040	1.4295	0.230	0.230	0.231	0.228	0.230	261,280	0.2298	-1.38%
2012-08-27	1.450	1.430	1.450	1.350	1.500	300,000	432,080	1.4403	0.233	0.230	0.233	0.217	0.241	1,866,283	0.2315	-4.61%
2012-08-24	1.520	1.490	1.600	1.490	1.600	24,000	37,200	1.5500	0.244	0.240	0.257	0.240	0.257	149,303	0.2492	2.70%
2012-08-23	1.480	1.480	1.540	1.480	1.550	68,000	104,040	1.5300	0.238	0.238	0.248	0.238	0.249	423,024	0.2459	0.00%
2012-08-22	1.480	1.480	1.500	1.480	1.500	30,000	44,960	1.4987	0.238	0.238	0.241	0.238	0.241	186,628	0.2409	0.00%
2012-08-21	1.480	1.440	1.480	1.480	1.480	10,000	14,800	1.4800	0.238	0.231	0.238	0.238	0.238	62,209	0.2379	-1.33%
2012-08-20	1.500	1.480	1.500	1.480	1.500	38,000	56,760	1.4937	0.241	0.238	0.241	0.238	0.241	236,396	0.2401	1.35%
2012-08-17	1.480	1.420	1.480	-	-	0	0	-	0.238	0.228	0.238	-	-	0	-	0.00%
2012-08-16	1.480	1.410	1.480	-	-	0	0	-	0.238	0.227	0.238	-	-	0	-	0.00%
2012-08-15	1.480	1.440	1.480	1.450	1.480	30,000	43,980	1.4660	0.238	0.231	0.238	0.233	0.238	186,628	0.2357	3.50%
2012-08-14	1.430	1.410	1.450	1.430	1.430	20,000	28,700	1.4350	0.230	0.227	0.233	0.230	0.230	124,419	0.2307	-1.38%
2012-08-13	1.450	1.430	1.500	1.450	1.450	40,000	58,000	1.4500	0.233	0.230	0.241	0.233	0.233	248,838	0.2331	0.00%
2012-08-10	1.450	1.450	1.490	1.450	1.450	4,000	5,800	1.4500	0.233	0.233	0.240	0.233	0.233	24,884	0.2331	0.00%
2012-08-09	1.450	1.450	1.500	1.410	1.450	14,000	19,980	1.4271	0.233	0.233	0.241	0.227	0.233	87,093	0.2294	0.00%
2012-08-08	1.450	1.450	1.500	1.430	1.430	48,000	68,940	1.4363	0.233	0.233	0.241	0.230	0.230	298,605	0.2309	0.69%
2012-08-07	1.440	1.420	1.440	-	-	0	0	-	0.231	0.228	0.231	-	-	0	-	0.00%
2012-08-06	1.440	1.430	1.440	1.440	1.480	76,000	110,680	1.4563	0.231	0.230	0.231	0.231	0.238	472,792	0.2341	0.70%
2012-08-03	1.430	1.430	1.550	1.430	1.450	76,000	109,200	1.4368	0.230	0.230	0.249	0.230	0.233	472,792	0.2310	-1.38%
2012-08-02	1.450	1.450	1.500	-	-	0	0	-	0.233	0.233	0.241	-	-	0	-	0.00%
2012-08-01	1.450	1.450	1.500	1.450	1.450	562,000	814,900	1.4500	0.233	0.233	0.241	0.233	0.233	3,496,169	0.2331	2.84%
2012-07-31	1.410	1.410	1.480	1.400	1.420	84,000	118,700	1.4131	0.227	0.227	0.238	0.225	0.228	522,559	0.2272	-2.76%
2012-07-30	1.450	1.420	1.500	1.430	1.500	46,000	66,620	1.4483	0.233	0.228	0.241	0.230	0.241	286,163	0.2328	2.11%
2012-07-27	1.420	1.420	1.430	1.400	1.450	448,000	640,160	1.4289	0.228	0.228	0.230	0.225	0.233	2,786,982	0.2297	-1.39%
2012-07-26	1.440	1.440	1.480	1.430	1.480	210,000	305,040	1.4526	0.231	0.231	0.238	0.230	0.238	1,306,398	0.2335	-3.36%
2012-07-25	1.490	1.490	1.540	1.490	1.500	44,000	65,880	1.4973	0.240	0.240	0.248	0.240	0.241	273,721	0.2407	0.00%
2012-07-24	1.490	1.480	1.520	1.480	1.500	98,000	146,240	1.4922	0.240	0.238	0.244	0.238	0.241	609,652	0.2399	-0.67%
2012-07-23	1.500	1.500	1.530	1.480	1.500	78,000	116,200	1.4897	0.241	0.241	0.246	0.238	0.241	485,233	0.2395	1.35%
2012-07-20	1.480	1.480	1.550	1.480	1.480	1,068,000	1,580,640	1.4800	0.238	0.238	0.249	0.238	0.238	6,643,966	0.2379	0.00%
2012-07-19	1.480	1.480	1.540	1.480	1.500	18,000	26,840	1.4911	0.238	0.238	0.248	0.238	0.241	111,977	0.2397	-2.63%
2012-07-18	1.520	1.480	1.520	1.550	1.550	10,000	15,500	1.5500	0.244	0.238	0.244	0.249	0.249	62,209	0.2492	-0.65%
2012-07-17	1.530	1.480	1.530	1.570	1.570	2,000	3,140	1.5700	0.246	0.238	0.246	0.252	0.252	12,442	0.2524	2.00%
2012-07-16	1.500	1.500	1.550	1.480	1.500	98,000	146,720	1.4971	0.241	0.241	0.249	0.238	0.241	609,652	0.2407	1.35%
2012-07-13	1.480	1.480	1.520	1.480	1.490	30,000	44,500	1.4833	0.238	0.238	0.244	0.238	0.240	186,628	0.2384	-2.63%
2012-07-12	1.520	1.480	1.560	-	-	0	0	-	0.244	0.238	0.251	-	-	0	-	0.00%
2012-07-11	1.520	1.520	1.530	1.470	1.520	36,000	53,820	1.4950	0.244	0.244	0.246	0.236	0.244	223,954	0.2403	-1.30%
2012-07-10	1.540	1.520	1.550	1.500	1.600	67,000	102,180	1.5251	0.248	0.244	0.249	0.241	0.257	416,803	0.2452	-3.75%
2012-07-09	1.600	1.560	1.590	1.510	1.670	6,000	9,600	1.6000	0.257	0.251	0.256	0.243	0.268	37,326	0.2572	0.00%
2012-07-06	1.600	1.530	1.600	1.530	1.680	76,000	123,100	1.6197	0.257	0.246	0.257	0.246	0.270	472,792	0.2604	5.26%
2012-07-05	1.520	1.520	1.550	1.520	1.520	10,000	15,200	1.5200	0.244	0.244	0.249	0.244	0.244	62,209	0.2443	0.00%
2012-07-04	1.520	1.520	1.540	1.490	1.520	156,000	235,520	1.5097	0.244	0.244	0.248	0.240	0.244	970,467	0.2427	-1.94%
2012-07-03	1.550	1.520	1.550	-	-	0	0	-	0.249	0.244	0.249	-	-	0	-	0.00%
2012-06-29	1.550	1.480	1.550	1.550	1.550	10,000	15,500	1.5500	0.249	0.238	0.249	0.249	0.249	62,209	0.2492	0.00%
2012-06-28	1.550	1.490	1.550	1.550	1.550	24,000	37,200	1.5500	0.249	0.240	0.249	0.249	0.249	149,303	0.2492	-2.52%
2012-06-27	1.590	1.480	1.590	1.500	1.600	118,000	181,000	1.5339	0.256	0.238	0.256	0.241	0.257	734,071	0.2466	6.00%
2012-06-26	1.500	1.470	1.510	1.470	1.510	184,000	275,900	1.4995	0.241	0.236	0.243	0.236	0.243	1,144,653	0.2410	-3.85%
2012-06-25	1.560	1.510	1.600	1.510	1.560	960,000	1,463,380	1.5244	0.251	0.243	0.257	0.243	0.251	5,972,104	0.2450	-1.27%
2012-06-22	1.580	1.510	1.580	-	-	0	0	-	0.254	0.243	0.254	-	-	0	-	0.00%
2012-06-21	1.580	1.550	1.580	1.600	1.600	10,000	16,000	1.6000	0.254	0.249	0.254	0.257	0.257	62,209	0.2572	-1.25%
2012-06-20	1.600	1.540	1.670	1.600	1.600	4,000	6,400	1.6000	0.257	0.248	0.268	0.257	0.257	24,884	0.2572	0.00%
2012-06-19	1.600	1.520	1.630	1.450	1.600	214,000	324,540	1.5165	0.257	0.244	0.262	0.233	0.257	1,331,282	0.2438	8.11%
2012-06-18	1.480	1.480	1.640	1.470	1.490	163,000	240,680	1.4766	0.238	0.238	0.264	0.236	0.240	1,014,014	0.2374	0.68%
2012-06-15	1.470	1.470	1.600	1.450	1.490	62,000	90,860	1.4655	0.236	0.236	0.257	0.233	0.240	385,698	0.2356	-1.34%
2012-06-14	1.490	1.440	1.600	1.430	1.490	82,000	118,060	1.4398	0.240	0.231	0.257	0.230	0.240	510,117	0.2314	2.76%
2012-06-13	1.450	1.430	1.450	1.420	1.500	119,000	173,150	1.4550	0.233	0.230	0.233	0.228	0.241	740,292	0.2339	0.00%
2012-06-12	1.450	1.450	1.630	1.450	1.450	22,000	31,900	1.4500	0.233	0.233	0.262	0.233	0.233	136,861	0.2331	-1.36%
2012-06-11	1.470	1.460	1.470	1.420	1.500	114,000	165,720	1.4537	0.236	0.235	0.236	0.228	0.241	709,187	0.2337	2.08%
2012-06-08	1.440	1.440	1.490	1.430	1.500	113,000	165,540	1.4650	0.231	0.231	0.240	0.230	0.241	702,966	0.2355	-4.00%
2012-06-07	1.500	1.470	1.530	1.500	1.530	70,000	105,360	1.5051	0.241	0.236	0.246	0.241	0.246	435,466	0.2419	-3.23%
2012-06-06	1.550	1.460	1.550	1.550	1.550	4,000	6,200	1.5500	0.249	0.235	0.249	0.249	0.249	24,884	0.2492	4.03%
2012-06-05	1.490	1.440	1.490	1.490	1.490	16,000	23,840	1.4900	0.240	0.231	0.240	0.240	0.240	99,535	0.2395	0.00%
2012-06-04	1.490	1.490	1.550	1.480	1.560	198,000	300,460	1.5175	0.240	0.240	0.249	0.238	0.251	1,231,746	0.2439	-5.10%
2012-06-01	1.570	1.570	1.650	1.560	1.600	58,000	92,160	1.5890	0.252	0.252	0.265	0.251	0.257	360,815	0.2554	-1.87%
2012-05-31	1.600	1.600	1.690	1.600	1.600	18,000	28,800	1.6000	0.257	0.257	0.272	0.257	0.257	111,977	0.2572	-1.84%
2012-05-30	1.630	1.630	1.700	1.630	1.700	18,000	30,320	1.6844	0.262	0.262	0.273	0.262	0.273	111,977	0.2708	1.24%
2012-05-29	1.610	1.600	1.680	1.610	1.620	110,000	177,600	1.6145	0.259	0.257	0.270	0.259	0.260	684,304	0.2595	0.62%
2012-05-28	1.690	1.690	1.700	1.650	1.690	158,000	265,280	1.6790	0.257	0.257	0.259	0.251	0.257	1,038,197	0.2555	1.81%
2012-05-25	1.660	1.660	1.700	1.650	1.670	30,000	49,640	1.6547	0.253	0.253	0.259	0.251	0.254	197,126	0.2518	0.61%
2012-05-24	1.650	1.650	1.700	1.650	1.700	110,000	181,700	1.6518	0.251	0.251	0.259	0.251	0.259	722,796	0.2514	-0.60%
2012-05-23	1.660	1.690	1.700	1.650	1.660	158,000	260,720	1.6501	0.253	0.257	0.259	0.251	0.253	1,038,197	0.2511	-1.78%
2012-05-22	1.690	1.660	1.690	1.660	1.700	96,000	162,320	1.6908	0.257	0.253	0.257	0.253	0.259	630,804	0.2573	-0.59%
2012-05-21	1.700	1.700	1.800	1.630	1.630	10,000	16,300	1.6300	0.259	0.259	0.274	0.248	0.248	65,709	0.2481	4.94%
2012-05-18	1.620	1.620	1.660	1.600	1.660	320,000	527,260	1.6477	0.247	0.247	0.253	0.243	0.253	2,102,678	0.2508	-2.99%
2012-05-17	1.670	1.670	1.760	1.670	1.700	80,000	135,460	1.6933	0.254	0.254	0.268	0.254	0.259	525,670	0.2577	-1.76%
2012-05-16	1.700	1.690	1.700	1.670	1.710	502,000	845,020	1.6833	0.259	0.257	0.259	0.254	0.260	3,298,577	0.2562	-0.58%
2012-05-15	1.710	1.700	1.710	1.690	1.740	280,000	475,680	1.6989	0.260	0.259	0.260	0.257	0.265	1,839,844	0.2585	-2.29%
2012-05-14	1.750	1.720	1.750	1.750	1.750	68,000	119,000	1.7500	0.266	0.262	0.266	0.266	0.266	446,819	0.2663	0.00%
2012-05-11	1.750	1.710	1.750	1.690	1.750	98,000	167,700	1.7112	0.266	0.260	0.266	0.257	0.266	643,945	0.2604	2.34%
2012-05-10	1.710	1.710	1.770	1.710	1.720	108,000	185,120	1.7141	0.260	0.260	0.269	0.260	0.262	709,654	0.2609	-1.72%
2012-05-09	1.740	1.730	1.750	1.740	1.760	50,000	87,400	1.7480	0.265	0.263	0.266	0.265	0.268	328,543	0.2660	-1.14%
2012-05-08	1.760	1.750	1.790	1.750	1.830	120,000	213,220	1.7768	0.268	0.266	0.272	0.266	0.279	788,504	0.2704	0.57%
2012-05-07	1.750	1.750	1.760	1.750	1.780	80,000	141,380	1.7673	0.266	0.266	0.268	0.266	0.271	525,670	0.2690	-1.69%
2012-05-04	1.780	1.780	1.800	1.740	1.800	4,058,000	7,064,260	1.7408	0.271	0.271	0.274	0.265	0.274	26,664,590	0.2649	2.30%
2012-05-03	1.740	1.730	1.740	1.740	1.740	70,000	121,800	1.7400	0.265	0.263	0.265	0.265	0.265	459,961	0.2648	0.00%
2012-05-02	1.740	1.740	1.760	1.710	1.760	298,000	517,660	1.7371	0.265	0.265	0.268	0.260	0.268	1,958,119	0.2644	-1.14%
2012-04-30	1.760	1.750	1.760	1.760	1.760	70,000	123,200	1.7600	0.268	0.266	0.268	0.268	0.268	459,961	0.2678	0.00%
2012-04-27	1.760	1.750	1.760	1.750	1.760	64,000	112,380	1.7559	0.268	0.266	0.268	0.266	0.268	420,536	0.2672	0.00%
2012-04-26	1.760	1.750	1.760	1.750	1.760	148,000	259,920	1.7562	0.268	0.266	0.268	0.266	0.268	972,489	0.2673	0.00%
2012-04-25	1.760	1.750	1.780	1.720	1.800	128,000	225,240	1.7597	0.268	0.266	0.271	0.262	0.274	841,071	0.2678	-2.22%
2012-04-24	1.800	1.760	1.800	1.740	1.800	210,000	369,900	1.7614	0.274	0.268	0.274	0.265	0.274	1,379,883	0.2681	0.00%
2012-04-23	1.800	1.790	1.800	1.790	1.810	148,000	266,160	1.7984	0.274	0.272	0.274	0.272	0.275	972,489	0.2737	-1.64%
2012-04-20	1.830	1.820	1.830	1.800	1.840	130,000	236,880	1.8222	0.279	0.277	0.279	0.274	0.280	854,213	0.2773	0.00%
2012-04-19	1.830	1.820	1.830	1.830	1.870	212,000	391,320	1.8458	0.279	0.277	0.279	0.279	0.285	1,393,024	0.2809	0.00%
2012-04-18	1.830	1.810	1.850	1.810	1.830	64,000	116,640	1.8225	0.279	0.275	0.282	0.275	0.279	420,536	0.2774	1.67%
2012-04-17	1.800	1.790	1.820	1.800	1.820	122,000	220,420	1.8067	0.274	0.272	0.277	0.274	0.277	801,646	0.2750	-1.10%
2012-04-16	1.820	1.820	1.830	1.810	1.830	210,000	382,420	1.8210	0.277	0.277	0.279	0.275	0.279	1,379,883	0.2771	-1.09%
2012-04-13	1.840	1.840	1.860	1.820	1.860	254,000	469,300	1.8476	0.280	0.280	0.283	0.277	0.283	1,669,001	0.2812	0.55%
2012-04-12	1.830	1.830	1.850	1.810	1.850	334,000	614,900	1.8410	0.279	0.279	0.282	0.275	0.282	2,194,671	0.2802	0.00%
2012-04-11	1.830	1.810	1.830	1.780	1.830	334,000	606,580	1.8161	0.279	0.275	0.279	0.271	0.279	2,194,671	0.2764	-0.54%
2012-04-10	1.840	1.830	1.850	1.750	1.840	256,000	463,500	1.8105	0.280	0.279	0.282	0.266	0.280	1,682,143	0.2755	0.00%
2012-04-05	1.840	1.800	1.840	1.800	1.840	220,000	398,080	1.8095	0.280	0.274	0.280	0.274	0.280	1,445,591	0.2754	0.00%
2012-04-03	1.840	1.810	1.840	1.790	1.850	306,000	555,740	1.8161	0.280	0.275	0.280	0.272	0.282	2,010,686	0.2764	0.00%
2012-04-02	1.840	1.840	1.850	1.820	1.900	338,000	629,660	1.8629	0.280	0.280	0.282	0.277	0.289	2,220,954	0.2835	1.10%
2012-03-30	1.820	1.810	1.820	1.820	1.940	752,000	1,426,220	1.8966	0.277	0.275	0.277	0.277	0.295	4,941,294	0.2886	-5.21%
2012-03-29	1.920	1.900	1.910	1.750	2.020	2,648,000	4,995,120	1.8864	0.292	0.289	0.291	0.266	0.307	17,399,663	0.2871	12.94%
2012-03-28	1.700	1.660	1.700	1.640	1.700	222,000	367,600	1.6559	0.259	0.253	0.259	0.250	0.259	1,458,733	0.2520	3.03%
2012-03-27	1.650	1.650	1.680	1.560	1.650	242,000	392,960	1.6238	0.251	0.251	0.256	0.237	0.251	1,590,150	0.2471	5.77%
2012-03-26	1.560	1.560	1.570	1.500	1.580	150,000	233,120	1.5541	0.237	0.237	0.239	0.228	0.240	985,630	0.2365	0.00%
2012-03-23	1.560	1.550	1.570	1.500	1.580	456,000	697,400	1.5294	0.237	0.236	0.239	0.228	0.240	2,996,317	0.2328	-1.27%
2012-03-22	1.580	1.580	1.600	1.580	1.610	404,000	645,660	1.5982	0.240	0.240	0.243	0.240	0.245	2,654,631	0.2432	-0.63%
2012-03-21	1.590	1.590	1.650	1.580	1.600	244,000	390,080	1.5987	0.242	0.242	0.251	0.240	0.243	1,603,292	0.2433	-1.24%
2012-03-20	1.610	1.610	1.650	1.600	1.710	494,000	802,740	1.6250	0.245	0.245	0.251	0.243	0.260	3,246,010	0.2473	-5.85%
2012-03-19	1.710	1.710	1.720	1.710	1.810	184,000	320,440	1.7415	0.260	0.260	0.262	0.260	0.275	1,209,040	0.2650	-2.84%
2012-03-16	1.760	1.750	1.800	1.760	1.810	26,000	46,740	1.7977	0.268	0.266	0.274	0.268	0.275	170,843	0.2736	1.73%
2012-03-15	1.730	1.730	1.770	1.700	1.770	262,000	450,640	1.7200	0.263	0.263	0.269	0.259	0.269	1,721,568	0.2618	-2.26%
2012-03-14	1.770	1.770	1.790	1.750	1.820	228,000	404,240	1.7730	0.269	0.269	0.272	0.266	0.277	1,498,158	0.2698	0.00%
2012-03-13	1.770	1.770	1.810	1.770	1.850	256,000	463,540	1.8107	0.269	0.269	0.275	0.269	0.282	1,682,143	0.2756	-2.21%
2012-03-12	1.810	1.750	1.810	1.770	1.810	140,000	251,320	1.7951	0.275	0.266	0.275	0.269	0.275	919,922	0.2732	2.26%
2012-03-09	1.770	1.770	1.790	1.770	1.780	86,000	152,540	1.7737	0.269	0.269	0.272	0.269	0.271	565,095	0.2699	2.91%
2012-03-08	1.720	1.720	1.800	1.660	1.700	60,000	101,040	1.6840	0.262	0.262	0.274	0.253	0.259	394,252	0.2563	1.18%
2012-03-07	1.700	1.700	1.740	1.670	1.710	150,000	254,000	1.6933	0.259	0.259	0.265	0.254	0.260	985,630	0.2577	0.00%
2012-03-06	1.700	1.700	1.710	1.700	1.750	518,000	886,740	1.7119	0.259	0.259	0.260	0.259	0.266	3,403,711	0.2605	-3.95%
2012-03-05	1.770	1.770	1.800	1.770	1.880	476,000	860,600	1.8080	0.269	0.269	0.274	0.269	0.286	3,127,734	0.2752	1.14%
2012-03-02	1.750	1.750	1.770	1.600	1.780	292,000	501,140	1.7162	0.266	0.266	0.269	0.243	0.271	1,918,694	0.2612	0.00%
2012-03-01	1.750	1.750	1.770	1.720	1.820	560,000	984,760	1.7585	0.266	0.266	0.269	0.262	0.277	3,679,687	0.2676	-1.69%
2012-02-29	1.780	1.780	1.800	1.680	1.820	1,346,000	2,370,560	1.7612	0.271	0.271	0.274	0.256	0.277	8,844,391	0.2680	9.20%
2012-02-28	1.630	1.630	1.650	1.630	1.650	88,000	145,000	1.6477	0.248	0.248	0.251	0.248	0.251	578,237	0.2508	-1.21%
2012-02-27	1.650	1.650	1.660	1.610	1.700	348,000	575,820	1.6547	0.251	0.251	0.253	0.245	0.259	2,286,663	0.2518	2.48%
2012-02-24	1.610	1.610	1.650	1.590	1.640	174,000	280,820	1.6139	0.245	0.245	0.251	0.242	0.250	1,143,331	0.2456	-1.83%
2012-02-23	1.640	1.630	1.640	1.600	1.650	140,000	228,020	1.6287	0.250	0.248	0.250	0.243	0.251	919,922	0.2479	-1.80%
2012-02-22	1.670	1.670	1.680	1.590	1.700	376,000	625,940	1.6647	0.254	0.254	0.256	0.242	0.259	2,470,647	0.2534	5.70%
2012-02-21	1.580	1.550	1.580	1.540	1.600	112,000	176,840	1.5789	0.240	0.236	0.240	0.234	0.243	735,937	0.2403	0.00%
2012-02-20	1.580	1.570	1.620	1.580	1.630	142,000	226,100	1.5923	0.240	0.239	0.247	0.240	0.248	933,064	0.2423	-0.63%
2012-02-17	1.590	1.590	1.650	1.580	1.610	66,000	105,380	1.5967	0.242	0.242	0.251	0.240	0.245	433,677	0.2430	0.00%
2012-02-16	1.590	1.590	1.610	1.550	1.650	34,000	53,800	1.5824	0.242	0.242	0.245	0.236	0.251	223,410	0.2408	-1.85%
2012-02-15	1.620	1.620	1.670	1.500	1.650	84,000	133,020	1.5836	0.247	0.247	0.254	0.228	0.251	551,953	0.2410	-0.61%
2012-02-14	1.630	1.610	1.660	1.630	1.700	18,000	29,820	1.6567	0.248	0.245	0.253	0.248	0.259	118,276	0.2521	1.87%
2012-02-13	1.600	1.600	1.650	1.600	1.660	68,000	110,900	1.6309	0.243	0.243	0.251	0.243	0.253	446,819	0.2482	-1.84%
2012-02-10	1.630	1.630	1.660	1.540	1.670	640,000	1,024,660	1.6010	0.248	0.248	0.253	0.234	0.254	4,205,357	0.2437	5.84%
2012-02-09	1.540	1.540	1.580	1.540	1.580	584,000	911,780	1.5613	0.234	0.234	0.240	0.234	0.240	3,837,388	0.2376	-1.91%
2012-02-08	1.570	1.560	1.590	1.520	1.590	578,000	903,720	1.5635	0.239	0.237	0.242	0.231	0.242	3,797,963	0.2379	3.29%
2012-02-07	1.520	1.510	1.520	1.440	1.550	170,000	257,800	1.5165	0.231	0.230	0.231	0.219	0.236	1,117,048	0.2308	6.29%
2012-02-06	1.430	1.430	1.500	1.430	1.510	128,000	188,860	1.4755	0.218	0.218	0.228	0.218	0.230	841,071	0.2245	-5.30%
2012-02-03	1.510	1.400	1.590	1.500	1.600	126,000	195,940	1.5551	0.230	0.213	0.242	0.228	0.243	827,930	0.2367	0.00%
2012-02-02	1.510	1.500	1.510	1.460	1.520	84,000	125,920	1.4990	0.230	0.228	0.230	0.222	0.231	551,953	0.2281	2.03%
2012-02-01	1.480	1.480	1.500	1.480	1.500	76,000	113,280	1.4905	0.225	0.225	0.228	0.225	0.228	499,386	0.2268	-1.33%
2012-01-31	1.500	1.500	1.540	1.460	1.500	22,000	32,760	1.4891	0.228	0.228	0.234	0.222	0.228	144,559	0.2266	-3.23%
2012-01-30	1.550	1.470	1.550	1.540	1.550	36,000	55,760	1.5489	0.236	0.224	0.236	0.234	0.236	236,551	0.2357	0.65%
2012-01-27	1.540	1.500	1.550	1.500	1.540	66,000	101,240	1.5339	0.234	0.228	0.236	0.228	0.234	433,677	0.2334	0.00%
2012-01-26	1.540	1.540	1.550	1.500	1.540	38,000	58,360	1.5358	0.234	0.234	0.236	0.228	0.234	249,693	0.2337	-0.65%
2012-01-20	1.550	1.480	1.550	1.450	1.550	92,000	138,440	1.5048	0.236	0.225	0.236	0.221	0.236	604,520	0.2290	1.97%
2012-01-19	1.520	1.490	1.520	1.450	1.530	304,000	452,620	1.4889	0.231	0.227	0.231	0.221	0.233	1,997,544	0.2266	4.83%
2012-01-18	1.450	1.450	1.490	1.450	1.480	58,000	85,360	1.4717	0.221	0.221	0.227	0.221	0.225	381,110	0.2240	0.00%
2012-01-17	1.450	1.450	1.490	1.450	1.490	74,000	107,380	1.4511	0.221	0.221	0.227	0.221	0.227	486,244	0.2208	0.00%
2012-01-16	1.450	1.450	1.480	1.450	1.450	104,000	150,800	1.4500	0.221	0.221	0.225	0.221	0.221	683,370	0.2207	0.00%
2012-01-13	1.450	1.450	1.490	1.450	1.460	50,000	72,900	1.4580	0.221	0.221	0.227	0.221	0.222	328,543	0.2219	0.00%
2012-01-12	1.450	1.450	1.500	1.420	1.450	30,000	43,240	1.4413	0.221	0.221	0.228	0.216	0.221	197,126	0.2194	2.11%
2012-01-11	1.420	1.420	1.490	1.420	1.450	52,000	74,760	1.4377	0.216	0.216	0.227	0.216	0.221	341,685	0.2188	-2.07%
2012-01-10	1.450	1.450	1.510	1.440	1.480	246,000	357,680	1.4540	0.221	0.221	0.230	0.219	0.225	1,616,434	0.2213	-2.03%
2012-01-09	1.480	1.470	1.500	1.450	1.500	116,000	173,280	1.4938	0.225	0.224	0.228	0.221	0.228	762,221	0.2273	-0.67%
2012-01-06	1.490	1.460	1.500	1.460	1.500	408,000	608,420	1.4912	0.227	0.222	0.228	0.222	0.228	2,680,915	0.2269	-0.67%
2012-01-05	1.500	1.500	1.540	1.500	1.500	58,000	87,000	1.5000	0.228	0.228	0.234	0.228	0.228	381,110	0.2283	0.00%
2012-01-04	1.500	1.500	1.570	1.500	1.500	60,000	90,000	1.5000	0.228	0.228	0.239	0.228	0.228	394,252	0.2283	-3.85%
2012-01-03	1.560	1.520	1.560	1.500	1.560	110,000	168,820	1.5347	0.237	0.231	0.237	0.228	0.237	722,796	0.2336	4.00%
2011-12-30	1.500	1.480	1.500	1.500	1.500	64,000	96,000	1.5000	0.228	0.225	0.228	0.228	0.228	420,536	0.2283	0.00%
2011-12-29	1.500	1.490	1.520	1.500	1.500	1,472,000	2,208,000	1.5000	0.228	0.227	0.231	0.228	0.228	9,672,320	0.2283	0.67%
2011-12-28	1.490	1.450	1.490	1.490	1.490	2,542,000	3,812,380	1.4998	0.227	0.221	0.227	0.227	0.227	16,703,151	0.2282	-0.67%
2011-12-23	1.500	1.500	1.550	1.500	1.500	36,000	54,000	1.5000	0.228	0.228	0.236	0.228	0.228	236,551	0.2283	0.00%
2011-12-22	1.500	1.460	1.570	1.400	1.500	2,152,000	3,119,600	1.4496	0.228	0.222	0.239	0.213	0.228	14,140,512	0.2206	-1.96%
2011-12-21	1.530	1.520	1.550	1.530	1.550	60,000	91,900	1.5317	0.233	0.231	0.236	0.233	0.236	394,252	0.2331	-0.65%
2011-12-20	1.540	1.510	1.550	1.500	1.540	54,000	81,780	1.5144	0.234	0.230	0.236	0.228	0.234	354,827	0.2305	4.76%
2011-12-19	1.470	1.500	1.550	1.460	1.470	36,000	52,860	1.4683	0.224	0.228	0.236	0.222	0.224	236,551	0.2235	-2.00%
2011-12-16	1.500	1.500	1.540	1.500	1.530	46,000	69,300	1.5065	0.228	0.228	0.234	0.228	0.233	302,260	0.2293	0.00%
2011-12-15	1.500	1.450	1.500	1.500	1.530	72,000	108,060	1.5008	0.228	0.221	0.228	0.228	0.233	473,103	0.2284	-1.96%
2011-12-14	1.530	1.530	1.540	1.520	1.550	454,000	698,080	1.5376	0.233	0.233	0.234	0.231	0.236	2,983,175	0.2340	2.68%
2011-12-13	1.490	1.480	1.500	1.430	1.490	192,000	280,000	1.4583	0.227	0.225	0.228	0.218	0.227	1,261,607	0.2219	2.76%
2011-12-12	1.450	1.450	1.500	1.440	1.450	180,000	259,680	1.4427	0.221	0.221	0.228	0.219	0.221	1,182,757	0.2196	-0.68%
2011-12-09	1.460	1.460	1.510	1.450	1.530	42,000	62,460	1.4871	0.222	0.222	0.230	0.221	0.233	275,977	0.2263	-1.35%
2011-12-08	1.480	1.480	1.530	1.480	1.480	78,000	115,680	1.4831	0.225	0.225	0.233	0.225	0.225	512,528	0.2257	-1.33%
2011-12-07	1.500	1.500	1.560	1.500	1.500	28,000	42,000	1.5000	0.228	0.228	0.237	0.228	0.228	183,984	0.2283	0.00%
2011-12-06	1.500	1.470	1.550	-	-	0	0	-	0.228	0.224	0.236	-	-	0	-	0.00%
2011-12-05	1.500	1.500	1.540	1.500	1.560	222,000	343,560	1.5476	0.228	0.228	0.234	0.228	0.237	1,458,733	0.2355	-3.85%
2011-12-02	1.560	1.510	1.570	1.510	1.560	196,000	300,360	1.5324	0.237	0.230	0.239	0.230	0.237	1,287,890	0.2332	1.96%
2011-12-01	1.530	1.510	1.540	1.480	1.550	406,000	615,520	1.5161	0.233	0.230	0.234	0.225	0.236	2,667,773	0.2307	3.38%
2011-11-30	1.480	1.470	1.520	1.430	1.500	432,000	636,000	1.4722	0.225	0.224	0.231	0.218	0.228	2,838,616	0.2241	-1.33%
2011-11-29	1.500	1.490	1.500	1.450	1.520	224,000	333,560	1.4891	0.228	0.227	0.228	0.221	0.231	1,471,875	0.2266	3.45%
2011-11-28	1.450	1.430	1.500	1.430	1.450	24,000	34,560	1.4400	0.221	0.218	0.228	0.218	0.221	157,701	0.2191	1.40%
2011-11-25	1.430	1.410	1.450	1.330	1.430	100,000	137,020	1.3702	0.218	0.215	0.221	0.202	0.218	657,087	0.2085	2.88%
2011-11-24	1.390	1.390	1.420	1.300	1.410	250,000	340,220	1.3609	0.212	0.212	0.216	0.198	0.215	1,642,717	0.2071	-0.71%
2011-11-23	1.400	1.380	1.400	1.400	1.410	95,000	133,170	1.4018	0.213	0.210	0.213	0.213	0.215	624,233	0.2133	-4.11%
2011-11-22	1.460	1.460	1.490	1.430	1.470	32,000	46,420	1.4506	0.222	0.222	0.227	0.218	0.224	210,268	0.2208	-2.67%
2011-11-21	1.500	1.440	1.500	1.380	1.520	138,000	200,120	1.4501	0.228	0.219	0.228	0.210	0.231	906,780	0.2207	-0.66%
2011-11-18	1.510	1.510	1.540	1.500	1.520	95,000	142,850	1.5037	0.230	0.230	0.234	0.228	0.231	624,233	0.2288	-4.43%
2011-11-17	1.580	1.540	1.590	1.520	1.580	82,000	127,980	1.5607	0.240	0.234	0.242	0.231	0.240	538,811	0.2375	1.28%
2011-11-16	1.560	1.560	1.580	1.550	1.580	440,000	686,160	1.5595	0.237	0.237	0.240	0.236	0.240	2,891,183	0.2373	1.96%
2011-11-15	1.530	1.500	1.550	1.530	1.540	72,000	110,420	1.5336	0.233	0.228	0.236	0.233	0.234	473,103	0.2334	0.00%
2011-11-14	1.530	1.530	1.550	1.510	1.570	350,000	539,140	1.5404	0.233	0.233	0.236	0.230	0.239	2,299,804	0.2344	2.68%
2011-11-11	1.490	1.450	1.490	1.470	1.530	52,000	77,720	1.4946	0.227	0.221	0.227	0.224	0.233	341,685	0.2275	6.43%
2011-11-10	1.400	1.390	1.400	1.400	1.470	620,000	887,140	1.4309	0.213	0.212	0.213	0.213	0.224	4,073,939	0.2178	-6.04%
2011-11-09	1.490	1.490	1.520	1.490	1.560	98,000	148,360	1.5139	0.227	0.227	0.231	0.227	0.237	643,945	0.2304	-0.67%
2011-11-08	1.500	1.440	1.540	1.500	1.500	44,000	66,000	1.5000	0.228	0.219	0.234	0.228	0.228	289,118	0.2283	0.00%
2011-11-07	1.500	1.460	1.500	1.460	1.500	84,000	124,380	1.4807	0.228	0.222	0.228	0.222	0.228	551,953	0.2253	0.00%
2011-11-04	1.500	1.490	1.500	1.490	1.580	178,000	277,360	1.5582	0.228	0.227	0.228	0.227	0.240	1,169,615	0.2371	0.00%
2011-11-03	1.500	1.460	1.530	1.410	1.500	336,000	496,880	1.4788	0.228	0.222	0.233	0.215	0.228	2,207,812	0.2251	0.00%
2011-11-02	1.500	1.440	1.500	1.380	1.500	150,000	214,760	1.4317	0.228	0.219	0.228	0.210	0.228	985,630	0.2179	2.74%
2011-11-01	1.460	1.460	1.480	1.430	1.480	200,000	291,200	1.4560	0.222	0.222	0.225	0.218	0.225	1,314,174	0.2216	-2.01%
2011-10-31	1.490	1.490	1.530	1.470	1.510	184,000	273,000	1.4837	0.227	0.227	0.233	0.224	0.230	1,209,040	0.2258	-1.32%
2011-10-28	1.510	1.510	1.540	1.500	1.600	402,000	619,620	1.5413	0.230	0.230	0.234	0.228	0.243	2,641,490	0.2346	2.03%
2011-10-27	1.480	1.470	1.490	1.480	1.540	416,000	628,900	1.5118	0.225	0.224	0.227	0.225	0.234	2,733,482	0.2301	1.37%
2011-10-26	1.460	1.460	1.480	1.370	1.460	146,000	211,100	1.4459	0.222	0.222	0.225	0.208	0.222	959,347	0.2200	0.69%
2011-10-25	1.450	1.450	1.460	1.400	1.570	418,000	611,900	1.4639	0.221	0.221	0.222	0.213	0.239	2,746,624	0.2228	1.40%
2011-10-24	1.430	1.430	1.440	1.400	1.450	212,000	302,700	1.4278	0.218	0.218	0.219	0.213	0.221	1,393,024	0.2173	3.62%
2011-10-21	1.380	1.380	1.400	1.330	1.420	256,000	355,420	1.3884	0.210	0.210	0.213	0.202	0.216	1,682,143	0.2113	0.00%
2011-10-20	1.380	1.340	1.390	1.320	1.410	318,000	428,280	1.3468	0.210	0.204	0.212	0.201	0.215	2,089,537	0.2050	0.73%
2011-10-19	1.370	1.370	1.410	1.370	1.490	388,000	553,380	1.4262	0.208	0.208	0.215	0.208	0.227	2,549,497	0.2171	2.24%
2011-10-18	1.340	1.310	1.350	1.290	1.380	702,000	923,540	1.3156	0.204	0.199	0.205	0.196	0.210	4,612,751	0.2002	-6.29%
2011-10-17	1.430	1.430	1.440	1.250	1.430	2,588,000	3,438,960	1.3288	0.218	0.218	0.219	0.190	0.218	17,005,411	0.2022	24.35%
2011-10-14	1.150	1.150	1.190	1.110	1.210	366,000	429,220	1.1727	0.175	0.175	0.181	0.169	0.184	2,404,938	0.1785	-6.50%
2011-10-13	1.230	1.200	1.230	1.120	1.230	1,144,000	1,357,960	1.1870	0.187	0.183	0.187	0.170	0.187	7,517,075	0.1807	9.82%
2011-10-12	1.120	1.120	1.130	1.030	1.150	496,000	547,740	1.1043	0.170	0.170	0.172	0.157	0.175	3,259,151	0.1681	2.75%
2011-10-11	1.090	1.100	1.130	1.030	1.180	402,000	445,600	1.1085	0.166	0.167	0.172	0.157	0.180	2,641,490	0.1687	0.93%
2011-10-10	1.080	1.050	1.080	1.040	1.080	240,000	252,660	1.0528	0.164	0.160	0.164	0.158	0.164	1,577,009	0.1602	0.00%
2011-10-07	1.080	1.080	1.100	1.030	1.100	286,000	305,840	1.0694	0.164	0.164	0.167	0.157	0.167	1,879,269	0.1627	3.85%
2011-10-06	1.040	1.030	1.090	1.020	1.040	190,000	195,540	1.0292	0.158	0.157	0.166	0.155	0.158	1,248,465	0.1566	4.00%
2011-10-04	1.000	1.000	1.060	0.960	1.000	702,000	698,600	0.9952	0.152	0.152	0.161	0.146	0.152	4,612,751	0.1514	2.04%
2011-10-03	0.980	0.980	1.040	0.940	1.000	560,000	550,260	0.9826	0.149	0.149	0.158	0.143	0.152	3,679,687	0.1495	-5.77%
2011-09-30	1.040	1.050	1.070	0.950	1.050	496,000	500,320	1.0087	0.158	0.160	0.163	0.145	0.160	3,259,151	0.1535	5.05%
2011-09-28	0.990	0.980	1.030	0.980	1.040	260,000	261,880	1.0072	0.151	0.149	0.157	0.149	0.158	1,708,426	0.1533	-3.88%
2011-09-27	1.030	1.030	1.040	1.010	1.090	252,000	258,100	1.0242	0.157	0.157	0.158	0.154	0.166	1,655,859	0.1559	3.00%
2011-09-26	1.000	0.990	1.000	0.980	1.100	640,000	644,160	1.0065	0.152	0.151	0.152	0.149	0.167	4,205,357	0.1532	-9.09%
2011-09-23	1.100	1.100	1.150	1.000	1.150	754,000	801,260	1.0627	0.167	0.167	0.175	0.152	0.175	4,954,436	0.1617	-4.35%
2011-09-22	1.150	1.150	1.160	1.150	1.220	1,014,000	1,201,640	1.1850	0.175	0.175	0.177	0.175	0.186	6,662,862	0.1803	-11.54%
2011-09-21	1.300	1.250	1.310	1.300	1.300	338,000	439,400	1.3000	0.198	0.190	0.199	0.198	0.198	2,220,954	0.1978	-2.26%
2011-09-20	1.330	1.330	1.350	1.310	1.360	650,000	864,880	1.3306	0.202	0.202	0.205	0.199	0.207	4,271,065	0.2025	2.31%
2011-09-19	1.300	1.300	1.380	1.300	1.420	594,000	825,660	1.3900	0.198	0.198	0.210	0.198	0.216	3,903,097	0.2115	-9.72%
2011-09-16	1.440	1.440	1.450	1.420	1.470	294,000	424,980	1.4455	0.219	0.219	0.221	0.216	0.224	1,931,836	0.2200	-2.70%
2011-09-15	1.480	1.480	1.490	1.470	1.490	380,000	559,500	1.4724	0.225	0.225	0.227	0.224	0.227	2,496,931	0.2241	2.07%
2011-09-14	1.450	1.440	1.450	1.430	1.520	300,000	442,360	1.4745	0.221	0.219	0.221	0.218	0.231	1,971,261	0.2244	-3.33%
2011-09-12	1.500	1.500	1.510	1.500	1.580	416,000	632,820	1.5212	0.228	0.228	0.230	0.228	0.240	2,733,482	0.2315	-6.25%
2011-09-09	1.600	1.600	1.620	1.540	1.600	282,000	443,300	1.5720	0.243	0.243	0.247	0.234	0.243	1,852,985	0.2392	3.90%
2011-09-08	1.540	1.540	1.560	1.540	1.580	88,000	137,140	1.5584	0.234	0.234	0.237	0.234	0.240	578,237	0.2372	0.00%
2011-09-07	1.540	1.540	1.560	1.540	1.560	288,000	444,760	1.5443	0.234	0.234	0.237	0.234	0.237	1,892,411	0.2350	0.00%
2011-09-06	1.540	1.540	1.560	1.520	1.550	108,000	166,160	1.5385	0.234	0.234	0.237	0.231	0.236	709,654	0.2341	-2.53%
2011-09-05	1.580	1.580	1.610	1.580	1.600	138,000	219,460	1.5903	0.240	0.240	0.245	0.240	0.243	906,780	0.2420	-3.66%
2011-09-02	1.640	1.620	1.630	1.620	1.700	386,000	634,720	1.6444	0.250	0.247	0.248	0.247	0.259	2,536,356	0.2502	-3.53%
2011-09-01	1.700	1.660	1.700	1.580	1.750	1,458,000	2,433,600	1.6691	0.259	0.253	0.259	0.240	0.266	9,580,328	0.2540	7.59%
2011-08-31	1.580	1.580	1.600	1.520	1.690	712,000	1,147,140	1.6112	0.240	0.240	0.243	0.231	0.257	4,678,459	0.2452	1.94%
2011-08-30	1.550	1.530	1.550	1.510	1.560	962,000	1,472,780	1.5310	0.236	0.233	0.236	0.230	0.237	6,321,177	0.2330	1.97%
2011-08-29	1.520	1.520	1.540	1.510	1.600	1,216,000	1,891,280	1.5553	0.231	0.231	0.234	0.230	0.243	7,990,178	0.2367	-3.80%
2011-08-26	1.580	1.580	1.590	1.550	1.630	586,000	927,760	1.5832	0.240	0.240	0.242	0.236	0.248	3,850,530	0.2409	-2.47%
2011-08-25	1.620	1.620	1.630	1.600	1.630	598,000	969,060	1.6205	0.247	0.247	0.248	0.243	0.248	3,929,380	0.2466	-1.82%
2011-08-24	1.650	1.630	1.650	1.620	1.660	1,686,000	2,758,700	1.6362	0.251	0.248	0.251	0.247	0.253	11,078,486	0.2490	2.48%
2011-08-23	1.610	1.610	1.620	1.560	1.630	2,042,000	3,249,500	1.5913	0.245	0.245	0.247	0.237	0.248	13,417,716	0.2422	-1.23%
2011-08-22	1.630	1.620	1.650	1.590	1.830	8,716,000	14,779,584	1.6957	0.248	0.247	0.251	0.242	0.279	57,271,701	0.2581	-21.63%
2011-08-19	2.080	2.080	2.090	1.960	2.140	1,252,000	2,600,600	2.0772	0.317	0.317	0.318	0.298	0.326	8,226,729	0.3161	2.46%
2011-08-18	2.030	2.030	2.050	2.010	2.120	244,000	496,760	2.0359	0.309	0.309	0.312	0.306	0.323	1,603,292	0.3098	1.50%
2011-08-17	2.000	2.000	2.090	2.000	2.130	390,000	816,940	2.0947	0.304	0.304	0.318	0.304	0.324	2,562,639	0.3188	-5.66%
2011-08-16	2.120	2.100	2.120	2.110	2.150	612,000	1,302,680	2.1286	0.323	0.320	0.323	0.321	0.327	4,021,372	0.3239	0.47%
2011-08-15	2.110	2.090	2.110	2.000	2.190	806,000	1,716,140	2.1292	0.321	0.318	0.321	0.304	0.333	5,296,121	0.3240	5.50%
2011-08-12	2.000	2.080	2.090	2.000	2.120	2,248,000	4,715,020	2.0974	0.304	0.317	0.318	0.304	0.323	14,771,315	0.3192	-1.48%
2011-08-11	2.030	2.010	2.030	1.880	2.030	1,266,000	2,445,700	1.9318	0.309	0.306	0.309	0.286	0.309	8,318,721	0.2940	4.10%
2011-08-10	1.950	1.950	1.960	1.880	2.010	2,660,000	5,173,700	1.9450	0.297	0.297	0.298	0.286	0.306	17,478,514	0.2960	3.72%
2011-08-09	1.880	1.860	1.880	1.750	1.930	2,552,000	4,741,060	1.8578	0.286	0.283	0.286	0.266	0.294	16,768,860	0.2827	-3.59%
2011-08-08	1.950	1.940	1.950	1.780	2.090	3,382,000	6,385,020	1.8879	0.297	0.295	0.297	0.271	0.318	22,222,682	0.2873	-7.58%
2011-08-05	2.110	2.100	2.110	2.030	2.200	1,926,000	4,028,300	2.0915	0.321	0.320	0.321	0.309	0.335	12,655,495	0.3183	-7.46%
2011-08-04	2.280	2.260	2.280	2.250	2.380	932,000	2,129,420	2.2848	0.347	0.344	0.347	0.342	0.362	6,124,051	0.3477	-2.15%
2011-08-03	2.330	2.340	2.350	2.240	2.350	722,000	1,660,500	2.2999	0.355	0.356	0.358	0.341	0.358	4,744,168	0.3500	-1.27%
2011-08-02	2.360	2.350	2.360	2.350	2.400	470,000	1,114,840	2.3720	0.359	0.358	0.359	0.358	0.365	3,088,309	0.3610	-2.48%
2011-08-01	2.420	2.420	2.430	2.400	2.450	516,000	1,252,100	2.4266	0.368	0.368	0.370	0.365	0.373	3,390,569	0.3693	0.83%
2011-07-29	2.400	2.400	2.410	2.400	2.440	486,000	1,174,140	2.4159	0.365	0.365	0.367	0.365	0.371	3,193,443	0.3677	-1.64%
2011-07-28	2.440	2.450	2.460	2.380	2.460	404,000	981,780	2.4301	0.371	0.373	0.374	0.362	0.374	2,654,631	0.3698	-1.61%
2011-07-27	2.480	2.480	2.490	2.420	2.490	524,000	1,292,860	2.4673	0.377	0.377	0.379	0.368	0.379	3,443,136	0.3755	1.22%
2011-07-26	2.450	2.430	2.440	2.410	2.460	200,000	489,080	2.4454	0.373	0.370	0.371	0.367	0.374	1,314,174	0.3722	2.08%
2011-07-25	2.400	2.400	2.430	2.400	2.460	654,000	1,586,000	2.4251	0.365	0.365	0.370	0.365	0.374	4,297,349	0.3691	-3.61%
2011-07-22	2.490	2.480	2.490	2.420	2.500	390,000	963,440	2.4704	0.379	0.377	0.379	0.368	0.380	2,562,639	0.3760	1.63%
2011-07-21	2.450	2.430	2.450	2.410	2.450	262,000	634,420	2.4215	0.373	0.370	0.373	0.367	0.373	1,721,568	0.3685	0.00%
2011-07-20	2.450	2.450	2.490	2.440	2.500	402,000	996,240	2.4782	0.373	0.373	0.379	0.371	0.380	2,641,490	0.3772	-0.81%
2011-07-19	2.470	2.470	2.490	2.450	2.510	644,000	1,595,560	2.4776	0.376	0.376	0.379	0.373	0.382	4,231,640	0.3771	-1.98%
2011-07-18	2.520	2.520	2.540	2.470	2.590	562,000	1,431,460	2.5471	0.384	0.384	0.387	0.376	0.394	3,692,829	0.3876	-3.08%
2011-07-15	2.600	2.580	2.600	2.390	2.600	796,000	1,955,240	2.4563	0.396	0.393	0.396	0.364	0.396	5,230,412	0.3738	5.26%
2011-07-14	2.470	2.460	2.470	2.450	2.500	442,000	1,094,980	2.4773	0.376	0.374	0.376	0.373	0.380	2,904,324	0.3770	-1.20%
2011-07-13	2.500	2.490	2.510	2.420	2.500	642,000	1,578,260	2.4583	0.380	0.379	0.382	0.368	0.380	4,218,498	0.3741	5.04%
2011-07-12	2.380	2.350	2.440	2.350	2.500	1,886,000	4,577,180	2.4269	0.362	0.358	0.371	0.358	0.380	12,392,660	0.3693	-6.67%
2011-07-11	2.550	2.550	2.560	2.550	2.700	636,000	1,640,680	2.5797	0.388	0.388	0.390	0.388	0.411	4,179,073	0.3926	-3.77%
2011-07-08	2.650	2.660	2.670	2.650	2.720	490,000	1,315,760	2.6852	0.403	0.405	0.406	0.403	0.414	3,219,726	0.4087	0.38%
2011-07-07	2.640	2.640	2.650	2.640	2.730	552,000	1,479,400	2.6801	0.402	0.402	0.403	0.402	0.415	3,627,120	0.4079	-1.12%
2011-07-06	2.670	2.660	2.720	2.660	2.770	1,548,000	4,205,780	2.7169	0.406	0.405	0.414	0.405	0.422	10,171,706	0.4135	-2.91%
2011-07-05	2.750	2.740	2.760	2.720	2.800	1,552,000	4,287,600	2.7626	0.419	0.417	0.420	0.414	0.426	10,197,990	0.4204	-0.36%
2011-07-04	2.760	2.770	2.780	2.650	2.770	2,318,000	6,301,720	2.7186	0.420	0.422	0.423	0.403	0.422	15,231,276	0.4137	5.34%
2011-06-30	2.620	2.600	2.620	2.600	2.700	2,178,000	5,752,200	2.6410	0.399	0.396	0.399	0.396	0.411	14,311,354	0.4019	-1.87%
2011-06-29	2.670	2.660	2.680	2.480	2.700	3,994,000	10,506,760	2.6306	0.406	0.405	0.408	0.377	0.411	26,244,054	0.4003	8.54%
2011-06-28	2.460	2.450	2.460	2.430	2.480	806,000	1,974,300	2.4495	0.374	0.373	0.374	0.370	0.377	5,296,121	0.3728	-0.40%
2011-06-27	2.470	2.460	2.470	2.400	2.480	876,000	2,137,460	2.4400	0.376	0.374	0.376	0.365	0.377	5,756,082	0.3713	0.82%
2011-06-24	2.450	2.450	2.460	2.430	2.500	688,000	1,706,200	2.4799	0.373	0.373	0.374	0.370	0.380	4,520,758	0.3774	0.82%
2011-06-23	2.430	2.430	2.450	2.380	2.440	742,000	1,786,840	2.4081	0.370	0.370	0.373	0.362	0.371	4,875,585	0.3665	-0.41%
2011-06-22	2.440	2.430	2.440	2.390	2.460	1,484,000	3,595,000	2.4225	0.371	0.370	0.371	0.364	0.374	9,751,171	0.3687	2.09%
2011-06-21	2.390	2.380	2.390	2.300	2.400	1,332,000	3,159,740	2.3722	0.364	0.362	0.364	0.350	0.365	8,752,399	0.3610	3.91%
2011-06-20	2.300	2.290	2.300	2.200	2.350	1,376,000	3,133,000	2.2769	0.350	0.349	0.350	0.335	0.358	9,041,517	0.3465	2.68%
2011-06-17	2.240	2.240	2.250	2.220	2.350	2,072,000	4,715,760	2.2759	0.341	0.341	0.342	0.338	0.358	13,614,842	0.3464	-4.68%
2011-06-16	2.350	2.350	2.380	2.300	2.420	2,932,000	6,931,500	2.3641	0.358	0.358	0.362	0.350	0.368	19,265,790	0.3598	-1.67%
2011-06-15	2.390	2.390	2.400	2.380	2.650	4,542,000	11,243,120	2.4754	0.364	0.364	0.365	0.362	0.403	29,844,891	0.3767	-9.81%
2011-06-14	2.650	2.640	2.650	2.610	2.700	1,684,000	4,451,480	2.6434	0.403	0.402	0.403	0.397	0.411	11,065,345	0.4023	-0.38%
2011-06-13	2.660	2.630	2.670	2.600	2.700	1,230,000	3,262,660	2.6526	0.405	0.400	0.406	0.396	0.411	8,082,170	0.4037	-0.37%
2011-06-10	2.670	2.660	2.680	2.660	2.760	1,692,000	4,545,200	2.6863	0.406	0.405	0.408	0.405	0.420	11,117,912	0.4088	-1.84%
2011-06-09	2.720	2.720	2.730	2.680	2.840	1,916,000	5,268,160	2.7496	0.414	0.414	0.415	0.408	0.432	12,589,787	0.4184	-1.09%
2011-06-08	2.750	2.750	2.770	2.720	2.800	1,284,000	3,529,680	2.7490	0.419	0.419	0.422	0.414	0.426	8,436,997	0.4184	-2.14%
2011-06-07	2.810	2.810	2.820	2.650	2.850	2,468,000	6,826,980	2.7662	0.428	0.428	0.429	0.403	0.434	16,216,907	0.4210	4.07%
2011-06-03	2.700	2.700	2.710	2.690	2.790	1,462,000	3,981,440	2.7233	0.411	0.411	0.412	0.409	0.425	9,606,612	0.4144	-2.17%
2011-06-02	2.760	2.750	2.760	2.700	2.780	1,728,000	4,732,340	2.7386	0.420	0.419	0.420	0.411	0.423	11,354,463	0.4168	-0.36%
2011-06-01	2.770	2.770	2.780	2.760	2.820	1,748,000	4,875,240	2.7890	0.422	0.422	0.423	0.420	0.429	11,485,880	0.4245	-1.07%
2011-05-31	2.800	2.800	2.820	2.780	2.850	2,154,000	6,040,700	2.8044	0.426	0.426	0.429	0.423	0.434	14,153,654	0.4268	-0.71%
2011-05-30	2.820	2.830	2.840	2.760	2.850	1,842,000	5,181,540	2.8130	0.429	0.431	0.432	0.420	0.434	12,103,542	0.4281	0.00%
2011-05-27	2.820	2.810	2.820	2.760	2.860	2,074,000	5,826,880	2.8095	0.429	0.428	0.429	0.420	0.435	13,627,984	0.4276	0.00%
2011-05-26	2.820	2.830	2.840	2.810	2.940	2,514,000	7,151,420	2.8446	0.429	0.431	0.432	0.428	0.447	16,519,167	0.4329	-2.42%
2011-05-25	2.890	2.890	2.900	2.750	3.040	9,684,000	28,319,820	2.9244	0.440	0.440	0.441	0.419	0.463	63,632,303	0.4451	-1.03%
2011-05-24	2.920	2.920	2.930	2.650	2.930	8,140,000	23,120,020	2.8403	0.444	0.444	0.446	0.403	0.446	53,486,880	0.4323	6.96%
2011-05-23	2.730	2.720	2.730	2.610	2.800	6,878,000	18,720,340	2.7218	0.415	0.414	0.415	0.397	0.426	45,194,443	0.4142	1.87%
2011-05-20	2.680	2.670	2.680	2.630	2.860	10,808,000	29,225,600	2.7041	0.408	0.406	0.408	0.400	0.435	71,017,961	0.4115	-5.96%
2011-05-19	2.850	2.850	2.870	2.820	3.040	7,500,000	21,817,540	2.9090	0.434	0.434	0.437	0.429	0.463	49,281,524	0.4427	-5.63%
2011-05-18	3.020	3.020	3.030	2.980	3.090	6,760,000	20,570,260	3.0429	0.460	0.460	0.461	0.454	0.470	44,419,080	0.4631	1.34%
2011-05-17	2.980	2.970	2.990	2.850	3.070	13,120,000	38,776,420	2.9555	0.454	0.452	0.455	0.434	0.467	86,209,812	0.4498	-1.97%
2011-05-16	3.040	3.030	3.050	3.010	3.280	9,184,000	28,972,400	3.1547	0.463	0.461	0.464	0.458	0.499	60,346,868	0.4801	-7.32%
2011-05-13	3.280	3.270	3.280	3.200	3.330	11,818,000	38,682,520	3.2732	0.499	0.498	0.499	0.487	0.507	77,654,539	0.4981	2.50%
2011-05-12	3.200	3.190	3.200	3.190	3.360	11,702,000	37,986,260	3.2461	0.487	0.485	0.487	0.485	0.511	76,892,318	0.4940	-3.61%
2011-05-11	3.320	3.310	3.320	3.250	3.460	19,580,000	65,958,700	3.3687	0.505	0.504	0.505	0.495	0.527	128,657,631	0.5127	-1.78%
2011-05-09	3.380	3.370	3.380	3.100	3.390	17,854,000	57,945,760	3.2455	0.514	0.513	0.514	0.472	0.516	117,316,309	0.4939	5.63%
2011-05-06	3.200	3.190	3.200	2.980	3.250	20,530,000	64,906,040	3.1615	0.487	0.485	0.487	0.454	0.495	134,899,957	0.4811	4.92%
2011-05-05	3.050	3.040	3.060	3.000	3.280	32,458,000	102,263,700	3.1506	0.464	0.463	0.466	0.457	0.499	213,277,292	0.4795	-4.09%
2011-05-04	3.180	3.170	3.180	2.850	3.210	55,788,000	169,410,360	3.0367	0.484	0.482	0.484	0.434	0.489	366,575,685	0.4621	4.95%
2011-05-03	3.030	3.030	3.040	2.640	3.050	53,288,000	152,095,020	2.8542	0.461	0.461	0.463	0.402	0.464	350,148,510	0.4344	16.99%
2011-04-29	2.590	2.590	2.600	2.530	2.650	8,942,000	23,209,800	2.5956	0.394	0.394	0.396	0.385	0.403	58,756,718	0.3950	2.37%
2011-04-28	2.530	2.530	2.550	2.500	2.610	10,048,000	25,726,420	2.5604	0.385	0.385	0.388	0.380	0.397	66,024,100	0.3897	1.20%
2011-04-27	2.500	2.500	2.510	2.500	2.680	20,400,000	52,994,740	2.5978	0.380	0.380	0.382	0.380	0.408	134,045,744	0.3953	-3.10%
2011-04-26	2.580	2.580	2.600	2.470	2.710	14,252,000	36,602,820	2.5683	0.393	0.393	0.396	0.376	0.412	93,648,036	0.3909	-0.77%
2011-04-21	2.600	2.590	2.600	2.530	2.810	34,330,000	90,821,900	2.6456	0.396	0.394	0.396	0.385	0.428	225,577,960	0.4026	-1.89%
2011-04-20	2.650	2.650	2.660	2.360	2.710	94,772,000	245,351,440	2.5889	0.403	0.403	0.405	0.359	0.412	622,734,473	0.3940	14.72%
2011-04-19	2.310	2.310	2.320	2.100	2.450	183,182,000	413,921,000	2.2596	0.352	0.352	0.353	0.320	0.373	1,203,665,073	0.3439