Prices and Webb-site Total Returns

China NT Pharma Group Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01011	2011-04-20			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	0.760	0.750	0.780	0.750	0.780	110,000	83,300	0.7573	0.760	0.750	0.780	0.750	0.780	110,000	0.7573	-2.56%
2026-02-02	0	0.780	0.780	0.810	0.780	0.790	320,750	251,670	0.7846	0.780	0.780	0.810	0.780	0.790	320,750	0.7846	0.00%
2026-01-30	0	0.780	0.760	0.770	0.780	0.810	211,600	167,321	0.7907	0.780	0.760	0.770	0.780	0.810	211,600	0.7907	-3.70%
2026-01-29	0	0.810	0.810	0.840	-	-	5,000	3,850	0.7700	0.810	0.810	0.840	-	-	5,000	0.7700	1.25%
2026-01-28	0	0.800	0.690	0.850	0.800	0.850	418,000	344,950	0.8252	0.800	0.690	0.850	0.800	0.850	418,000	0.8252	-2.44%
2026-01-27	0	0.820	0.820	0.830	0.820	0.820	28,000	22,650	0.8089	0.820	0.820	0.830	0.820	0.820	28,000	0.8089	1.23%
2026-01-26	0	0.810	0.800	0.810	0.810	0.840	321,400	265,720	0.8268	0.810	0.800	0.810	0.810	0.840	321,400	0.8268	-2.41%
2026-01-23	0	0.830	0.820	0.830	0.830	0.830	70,000	58,100	0.8300	0.830	0.820	0.830	0.830	0.830	70,000	0.8300	1.22%
2026-01-22	0	0.820	0.820	0.850	0.820	0.830	64,000	52,500	0.8203	0.820	0.820	0.850	0.820	0.830	64,000	0.8203	1.23%
2026-01-21	0	0.810	0.810	0.840	0.810	0.850	92,350	74,927	0.8113	0.810	0.810	0.840	0.810	0.850	92,350	0.8113	0.00%
2026-01-20	0	0.810	0.810	0.830	0.810	0.830	271,000	222,090	0.8195	0.810	0.810	0.830	0.810	0.830	271,000	0.8195	-3.57%
2026-01-19	0	0.840	0.830	0.840	-	-	0	0	-	0.840	0.830	0.840	-	-	0	-	0.00%
2026-01-16	0	0.840	0.840	0.870	0.840	0.900	329,850	286,275	0.8679	0.840	0.840	0.870	0.840	0.900	329,850	0.8679	1.20%
2026-01-15	0	0.830	0.830	0.860	0.800	0.850	828,000	679,370	0.8205	0.830	0.830	0.860	0.800	0.850	828,000	0.8205	-3.49%
2026-01-14	0	0.860	0.830	0.860	0.820	0.860	790,000	670,600	0.8489	0.860	0.830	0.860	0.820	0.860	790,000	0.8489	2.38%
2026-01-13	0	0.840	0.840	0.850	0.830	0.860	461,000	391,800	0.8499	0.840	0.840	0.850	0.830	0.860	461,000	0.8499	-1.18%
2026-01-09	0	0.850	0.840	0.860	0.830	0.860	322,000	274,120	0.8513	0.850	0.840	0.860	0.830	0.860	322,000	0.8513	-3.41%
2026-01-08	0	0.880	0.860	0.890	0.870	0.900	372,000	327,860	0.8813	0.880	0.860	0.890	0.870	0.900	372,000	0.8813	0.00%
2026-01-07	0	0.880	0.860	0.880	0.860	0.880	130,700	113,860	0.8712	0.880	0.860	0.880	0.860	0.880	130,700	0.8712	3.53%
2026-01-06	0	0.850	0.840	0.860	0.850	0.890	288,150	249,019	0.8642	0.850	0.840	0.860	0.850	0.890	288,150	0.8642	3.66%
2026-01-05	0	0.820	0.820	0.840	0.800	0.850	732,000	604,740	0.8261	0.820	0.820	0.840	0.800	0.850	732,000	0.8261	0.00%
2025-12-31	0	0.820	0.820	0.850	0.810	0.920	750,000	631,900	0.8425	0.820	0.820	0.850	0.810	0.920	750,000	0.8425	-7.87%
2025-12-30	0	0.890	0.860	0.890	0.850	0.890	810,000	694,700	0.8577	0.890	0.860	0.890	0.850	0.890	810,000	0.8577	1.14%
2025-12-29	0	0.880	0.880	0.900	0.880	1.000	1,783,950	1,719,987	0.9641	0.880	0.880	0.900	0.880	1.000	1,783,950	0.9641	-5.38%
2025-12-24	0	0.930	0.930	0.950	0.860	0.990	1,488,020	1,402,318	0.9424	0.930	0.930	0.950	0.860	0.990	1,488,020	0.9424	10.71%
2025-12-23	0	0.840	0.840	0.860	0.840	0.840	44,100	36,936	0.8376	0.840	0.840	0.860	0.840	0.840	44,100	0.8376	0.00%
2025-12-22	0	0.840	0.820	0.860	0.820	0.860	279,000	231,610	0.8301	0.840	0.820	0.860	0.820	0.860	279,000	0.8301	1.20%
2025-12-19	0	0.830	0.800	0.840	0.830	0.830	12,000	9,820	0.8183	0.830	0.800	0.840	0.830	0.830	12,000	0.8183	2.47%
2025-12-18	0	0.810	0.810	0.850	0.810	0.860	461,000	391,155	0.8485	0.810	0.810	0.850	0.810	0.860	461,000	0.8485	0.00%
2025-12-17	0	0.810	0.810	0.820	0.810	0.830	102,800	84,184	0.8189	0.810	0.810	0.820	0.810	0.830	102,800	0.8189	-2.41%
2025-12-16	0	0.830	0.810	0.850	0.810	0.830	320,000	259,700	0.8116	0.830	0.810	0.850	0.810	0.830	320,000	0.8116	3.75%
2025-12-15	0	0.800	0.800	0.820	0.800	0.820	170,500	139,085	0.8157	0.800	0.800	0.820	0.800	0.820	170,500	0.8157	0.00%
2025-12-12	0	0.800	0.790	0.870	0.770	0.850	40,000	32,200	0.8050	0.800	0.790	0.870	0.770	0.850	40,000	0.8050	-4.76%
2025-12-11	0	0.840	0.840	0.870	0.840	0.840	34,000	28,440	0.8365	0.840	0.840	0.870	0.840	0.840	34,000	0.8365	0.00%
2025-12-10	0	0.840	0.840	0.880	0.840	0.840	20,600	17,283	0.8390	0.840	0.840	0.880	0.840	0.840	20,600	0.8390	0.00%
2025-12-09	0	0.840	0.820	0.860	0.810	0.870	270,000	230,500	0.8537	0.840	0.820	0.860	0.810	0.870	270,000	0.8537	-1.18%
2025-12-08	0	0.850	0.850	0.880	0.850	0.860	35,050	29,891	0.8528	0.850	0.850	0.880	0.850	0.860	35,050	0.8528	2.41%
2025-12-05	0	0.830	0.840	0.850	0.820	0.850	80,000	66,800	0.8350	0.830	0.840	0.850	0.820	0.850	80,000	0.8350	1.22%
2025-12-04	0	0.820	0.780	0.850	-	-	1,000	720	0.7200	0.820	0.780	0.850	-	-	1,000	0.7200	0.00%
2025-12-03	0	0.820	0.810	0.840	0.810	0.900	139,046	118,176	0.8499	0.820	0.810	0.840	0.810	0.900	139,046	0.8499	1.23%
2025-12-02	0	0.810	0.800	0.870	0.810	0.810	20,000	16,200	0.8100	0.810	0.800	0.870	0.810	0.810	20,000	0.8100	-1.22%
2025-12-01	0	0.820	0.790	0.840	-	-	0	0	-	0.820	0.790	0.840	-	-	0	-	0.00%
2025-11-28	0	0.820	0.780	0.850	0.820	0.820	40,000	33,700	0.8425	0.820	0.780	0.850	0.820	0.820	40,000	0.8425	-2.38%
2025-11-27	0	0.840	0.790	0.840	0.820	0.850	264,700	220,903	0.8345	0.840	0.790	0.840	0.820	0.850	264,700	0.8345	2.44%
2025-11-26	0	0.820	0.780	0.820	0.760	0.830	59,400	46,962	0.7906	0.820	0.780	0.820	0.760	0.830	59,400	0.7906	5.13%
2025-11-25	0	0.780	0.780	0.820	0.780	0.820	240,000	189,600	0.7900	0.780	0.780	0.820	0.780	0.820	240,000	0.7900	-3.70%
2025-11-24	0	0.810	0.780	0.820	0.780	0.810	70,000	54,900	0.7843	0.810	0.780	0.820	0.780	0.810	70,000	0.7843	3.85%
2025-11-21	0	0.780	0.780	0.820	0.770	0.840	121,000	95,550	0.7897	0.780	0.780	0.820	0.770	0.840	121,000	0.7897	1.30%
2025-11-20	0	0.770	0.750	0.790	0.740	0.790	80,000	60,700	0.7588	0.770	0.750	0.790	0.740	0.790	80,000	0.7588	-3.75%
2025-11-19	0	0.800	0.760	0.830	0.800	0.810	30,000	24,200	0.8067	0.800	0.760	0.830	0.800	0.810	30,000	0.8067	-1.23%
2025-11-18	0	0.810	0.800	0.820	0.810	0.820	55,800	44,718	0.8014	0.810	0.800	0.820	0.810	0.820	55,800	0.8014	0.00%
2025-11-17	0	0.810	0.810	0.840	0.810	0.850	142,000	117,000	0.8239	0.810	0.810	0.840	0.810	0.850	142,000	0.8239	-4.71%
2025-11-14	0	0.850	0.850	0.870	0.820	0.910	483,000	425,510	0.8810	0.850	0.850	0.870	0.820	0.910	483,000	0.8810	3.66%
2025-11-13	0	0.820	0.810	0.830	0.780	0.830	280,000	226,500	0.8089	0.820	0.810	0.830	0.780	0.830	280,000	0.8089	6.49%
2025-11-12	0	0.770	0.770	0.780	0.750	0.770	140,050	107,636	0.7686	0.770	0.770	0.780	0.750	0.770	140,050	0.7686	2.67%
2025-11-11	0	0.750	0.730	0.750	0.710	0.750	320,000	234,000	0.7313	0.750	0.730	0.750	0.710	0.750	320,000	0.7313	5.63%
2025-11-10	0	0.710	0.700	0.710	0.700	0.710	573,700	402,835	0.7022	0.710	0.700	0.710	0.700	0.710	573,700	0.7022	0.00%
2025-11-07	0	0.710	0.700	0.740	0.700	0.710	90,000	63,200	0.7022	0.710	0.700	0.740	0.700	0.710	90,000	0.7022	0.00%
2025-11-06	0	0.710	0.710	0.740	0.690	0.710	170,000	118,500	0.6971	0.710	0.710	0.740	0.690	0.710	170,000	0.6971	2.90%
2025-11-05	0	0.690	0.690	0.730	0.690	0.740	691,000	499,847	0.7234	0.690	0.690	0.730	0.690	0.740	691,000	0.7234	-4.17%
2025-11-04	0	0.720	0.720	0.770	0.720	0.780	197,500	149,190	0.7554	0.720	0.720	0.770	0.720	0.780	197,500	0.7554	-7.69%
2025-11-03	0	0.780	0.780	0.810	0.780	0.830	255,800	199,594	0.7803	0.780	0.780	0.810	0.780	0.830	255,800	0.7803	0.00%
2025-10-31	0	0.780	0.780	0.800	0.780	0.780	20,000	15,600	0.7800	0.780	0.780	0.800	0.780	0.780	20,000	0.7800	-1.27%
2025-10-30	0	0.790	0.780	0.820	0.780	0.790	360,000	284,200	0.7894	0.790	0.780	0.820	0.780	0.790	360,000	0.7894	0.00%
2025-10-28	0	0.790	0.790	0.800	0.780	0.810	298,000	236,300	0.7930	0.790	0.790	0.800	0.780	0.810	298,000	0.7930	1.28%
2025-10-27	0	0.780	0.780	0.800	0.760	0.830	1,655,000	1,304,850	0.7884	0.780	0.780	0.800	0.760	0.830	1,655,000	0.7884	-7.14%
2025-10-24	0	0.840	0.840	0.860	0.830	0.870	506,750	431,232	0.8510	0.840	0.840	0.860	0.830	0.870	506,750	0.8510	1.20%
2025-10-23	0	0.830	0.830	0.850	0.830	0.840	141,300	118,327	0.8374	0.830	0.830	0.850	0.830	0.840	141,300	0.8374	-1.19%
2025-10-22	0	0.840	0.840	0.860	0.830	0.830	30,000	24,900	0.8300	0.840	0.840	0.860	0.830	0.830	30,000	0.8300	-2.33%
2025-10-21	0	0.860	0.840	0.850	0.820	0.870	741,250	620,402	0.8370	0.860	0.840	0.850	0.820	0.870	741,250	0.8370	-1.15%
2025-10-20	0	0.870	0.850	0.880	0.820	0.870	419,100	354,885	0.8468	0.870	0.850	0.880	0.820	0.870	419,100	0.8468	7.41%
2025-10-17	0	0.810	0.800	0.810	0.780	0.820	518,000	413,200	0.7977	0.810	0.800	0.810	0.780	0.820	518,000	0.7977	0.00%
2025-10-16	0	0.810	0.800	0.830	0.810	0.820	120,000	98,300	0.8192	0.810	0.800	0.830	0.810	0.820	120,000	0.8192	1.25%
2025-10-15	0	0.800	0.800	0.830	0.780	0.820	965,450	774,027	0.8017	0.800	0.800	0.830	0.780	0.820	965,450	0.8017	0.00%
2025-10-14	0	0.800	0.790	0.810	0.770	0.900	2,500,000	2,047,500	0.8190	0.800	0.790	0.810	0.770	0.900	2,500,000	0.8190	-12.09%
2025-10-13	0	0.910	0.880	0.910	0.790	0.910	1,860,000	1,564,600	0.8412	0.910	0.880	0.910	0.790	0.910	1,860,000	0.8412	5.81%
2025-10-10	0	0.860	0.860	0.900	0.860	1.000	2,860,000	2,638,000	0.9224	0.860	0.860	0.900	0.860	1.000	2,860,000	0.9224	-13.13%
2025-10-09	0	0.990	0.980	1.020	0.990	1.040	1,617,450	1,637,775	1.0126	0.990	0.980	1.020	0.990	1.040	1,617,450	1.0126	-4.81%
2025-10-08	0	1.040	1.050	1.060	1.010	1.060	1,471,000	1,514,590	1.0296	1.040	1.050	1.060	1.010	1.060	1,471,000	1.0296	-2.80%
2025-10-06	0	1.070	1.060	1.070	1.050	1.070	596,000	632,480	1.0612	1.070	1.060	1.070	1.050	1.070	596,000	1.0612	-0.93%
2025-10-03	0	1.080	1.080	1.110	1.080	1.110	496,350	542,851	1.0937	1.080	1.080	1.110	1.080	1.110	496,350	1.0937	-3.57%
2025-10-02	0	1.120	1.120	1.130	1.100	1.150	527,200	594,370	1.1274	1.120	1.120	1.130	1.100	1.150	527,200	1.1274	-5.88%
2025-09-30	0	1.190	1.170	1.190	1.050	1.200	1,937,450	2,179,191	1.1248	1.190	1.170	1.190	1.050	1.200	1,937,450	1.1248	10.19%
2025-09-29	0	1.080	1.080	1.100	1.040	1.120	1,364,200	1,478,388	1.0837	1.080	1.080	1.100	1.040	1.120	1,364,200	1.0837	3.85%
2025-09-26	0	1.040	1.040	1.060	1.040	1.080	265,000	281,560	1.0625	1.040	1.040	1.060	1.040	1.080	265,000	1.0625	-2.80%
2025-09-25	0	1.070	1.040	1.080	1.000	1.080	1,142,500	1,180,800	1.0335	1.070	1.040	1.080	1.000	1.080	1,142,500	1.0335	0.00%
2025-09-24	0	1.070	1.060	1.080	1.040	1.070	365,648	384,130	1.0505	1.070	1.060	1.080	1.040	1.070	365,648	1.0505	0.94%
2025-09-23	0	1.060	1.040	1.060	1.040	1.070	230,000	242,600	1.0548	1.060	1.040	1.060	1.040	1.070	230,000	1.0548	-1.85%
2025-09-22	0	1.080	1.060	1.080	1.040	1.090	524,000	553,840	1.0569	1.080	1.060	1.080	1.040	1.090	524,000	1.0569	0.00%
2025-09-19	0	1.080	1.050	1.080	1.050	1.160	3,037,500	3,356,865	1.1051	1.080	1.050	1.080	1.050	1.160	3,037,500	1.1051	-6.90%
2025-09-18	0	1.160	1.140	1.150	1.040	1.160	1,619,500	1,776,180	1.0967	1.160	1.140	1.150	1.040	1.160	1,619,500	1.0967	5.45%
2025-09-17	0	1.100	1.090	1.110	1.070	1.200	2,173,800	2,388,330	1.0987	1.100	1.090	1.110	1.070	1.200	2,173,800	1.0987	0.00%
2025-09-16	0	1.100	1.100	1.120	1.060	1.110	1,212,850	1,312,895	1.0825	1.100	1.100	1.120	1.060	1.110	1,212,850	1.0825	-1.79%
2025-09-15	0	1.120	1.110	1.120	1.030	1.140	1,648,500	1,810,915	1.0985	1.120	1.110	1.120	1.030	1.140	1,648,500	1.0985	4.67%
2025-09-12	0	1.070	1.060	1.080	1.020	1.100	1,120,200	1,185,734	1.0585	1.070	1.060	1.080	1.020	1.100	1,120,200	1.0585	-2.73%
2025-09-11	0	1.100	1.080	1.100	1.050	1.210	6,251,750	6,967,267	1.1145	1.100	1.080	1.100	1.050	1.210	6,251,750	1.1145	-9.09%
2025-09-10	0	1.210	1.190	1.220	1.180	1.300	5,377,150	6,648,874	1.2365	1.210	1.190	1.220	1.180	1.300	5,377,150	1.2365	1.68%
2025-09-09	0	1.190	1.180	1.190	1.010	1.220	3,223,770	3,657,220	1.1345	1.190	1.180	1.190	1.010	1.220	3,223,770	1.1345	0.85%
2025-09-08	0	1.180	1.180	1.200	1.150	1.350	5,475,300	6,757,130	1.2341	1.180	1.180	1.200	1.150	1.350	5,475,300	1.2341	-7.81%
2025-09-05	0	1.280	1.270	1.290	1.090	1.310	14,975,900	18,669,019	1.2466	1.280	1.270	1.290	1.090	1.310	14,975,900	1.2466	17.43%
2025-09-04	0	1.090	1.090	1.100	0.910	1.090	4,435,200	4,386,270	0.9890	1.090	1.090	1.100	0.910	1.090	4,435,200	0.9890	21.11%
2025-09-03	0	0.900	0.860	0.900	0.820	0.900	2,385,800	2,021,464	0.8473	0.900	0.860	0.900	0.820	0.900	2,385,800	0.8473	8.43%
2025-09-02	0	0.830	0.810	0.830	0.790	0.840	2,752,600	2,220,888	0.8068	0.830	0.810	0.830	0.790	0.840	2,752,600	0.8068	5.06%
2025-09-01	0	0.790	0.790	0.800	0.790	0.820	742,050	596,137	0.8034	0.790	0.790	0.800	0.790	0.820	742,050	0.8034	-2.47%
2025-08-29	0	0.810	0.790	0.810	0.760	0.810	1,067,250	844,137	0.7909	0.810	0.790	0.810	0.760	0.810	1,067,250	0.7909	8.00%
2025-08-28	0	0.750	0.750	0.770	0.750	0.780	400,000	307,400	0.7685	0.750	0.750	0.770	0.750	0.780	400,000	0.7685	-5.06%
2025-08-27	0	0.790	0.790	0.800	0.790	0.830	960,000	771,700	0.8039	0.790	0.790	0.800	0.790	0.830	960,000	0.8039	0.00%
2025-08-26	0	0.790	0.780	0.790	0.770	0.830	1,248,750	1,014,225	0.8122	0.790	0.780	0.790	0.770	0.830	1,248,750	0.8122	2.60%
2025-08-25	0	0.770	0.740	0.770	0.740	0.770	1,741,100	1,304,881	0.7495	0.770	0.740	0.770	0.740	0.770	1,741,100	0.7495	4.05%
2025-08-22	0	0.740	0.740	0.750	0.740	0.750	548,000	408,380	0.7452	0.740	0.740	0.750	0.740	0.750	548,000	0.7452	-1.33%
2025-08-21	0	0.750	0.750	0.760	0.740	0.790	1,836,500	1,391,265	0.7576	0.750	0.750	0.760	0.740	0.790	1,836,500	0.7576	0.00%
2025-08-20	0	0.750	0.750	0.760	0.650	0.800	4,490,250	3,169,798	0.7059	0.750	0.750	0.760	0.650	0.800	4,490,250	0.7059	-3.85%
2025-08-19	1	0.780	0.780	0.800	0.780	0.780	219,900	171,276	0.7789	0.780	0.780	0.800	0.780	0.780	219,900	0.7789	0.00%
2025-08-18	0	0.780	0.780	0.790	0.780	0.800	583,750	461,694	0.7909	0.780	0.780	0.790	0.780	0.800	583,750	0.7909	0.00%
2025-08-15	0	0.780	0.780	0.790	0.760	0.800	665,050	517,377	0.7780	0.780	0.780	0.790	0.760	0.800	665,050	0.7780	0.00%
2025-08-14	0	0.780	0.780	0.790	0.770	0.800	882,500	686,550	0.7780	0.780	0.780	0.790	0.770	0.800	882,500	0.7780	0.00%
2025-08-13	0	0.780	0.780	0.790	0.770	0.810	1,030,400	814,280	0.7903	0.780	0.780	0.790	0.770	0.810	1,030,400	0.7903	2.63%
2025-08-12	0	0.760	0.750	0.760	0.740	0.760	311,950	235,513	0.7550	0.760	0.750	0.760	0.740	0.760	311,950	0.7550	4.11%
2025-08-11	0	0.730	0.730	0.750	0.720	0.800	1,274,000	946,994	0.7433	0.730	0.730	0.750	0.720	0.800	1,274,000	0.7433	-7.59%
2025-08-08	0	0.790	0.780	0.800	0.780	0.810	854,000	678,360	0.7943	0.790	0.780	0.800	0.780	0.810	854,000	0.7943	1.28%
2025-08-07	0	0.780	0.780	0.800	0.780	0.800	110,000	86,600	0.7873	0.780	0.780	0.800	0.780	0.800	110,000	0.7873	-1.27%
2025-08-06	0	0.790	0.790	0.800	0.720	0.800	1,425,050	1,070,212	0.7510	0.790	0.790	0.800	0.720	0.800	1,425,050	0.7510	2.60%
2025-08-05	0	0.770	0.750	0.760	0.730	0.790	1,403,800	1,070,084	0.7623	0.770	0.750	0.760	0.730	0.790	1,403,800	0.7623	0.00%
2025-08-04	0	0.770	0.770	0.780	0.710	0.780	1,237,100	924,628	0.7474	0.770	0.770	0.780	0.710	0.780	1,237,100	0.7474	8.45%
2025-08-01	0	0.710	0.710	0.720	0.660	0.810	2,165,900	1,586,266	0.7324	0.710	0.710	0.720	0.660	0.810	2,165,900	0.7324	-7.79%
2025-07-31	0	0.770	0.770	0.790	0.760	0.960	4,536,700	3,685,537	0.8124	0.770	0.770	0.790	0.760	0.960	4,536,700	0.8124	1.32%
2025-07-30	0	0.760	0.750	0.760	0.660	0.800	3,481,550	2,578,889	0.7407	0.760	0.750	0.760	0.660	0.800	3,481,550	0.7407	15.15%
2025-07-29	0	0.660	0.660	0.680	0.660	0.690	841,000	564,830	0.6716	0.660	0.660	0.680	0.660	0.690	841,000	0.6716	0.00%
2025-07-28	0	0.660	0.660	0.670	0.620	0.680	2,477,800	1,631,776	0.6586	0.660	0.660	0.670	0.620	0.680	2,477,800	0.6586	8.20%
2025-07-25	0	0.610	0.610	0.640	0.600	0.670	1,624,000	1,033,770	0.6366	0.610	0.610	0.640	0.600	0.670	1,624,000	0.6366	0.00%
2025-07-24	0	0.610	0.610	0.620	0.610	0.700	2,844,050	1,860,580	0.6542	0.610	0.610	0.620	0.610	0.700	2,844,050	0.6542	-12.86%
2025-07-23	0	0.700	0.690	0.720	0.670	0.740	2,138,500	1,480,395	0.6923	0.700	0.690	0.720	0.670	0.740	2,138,500	0.6923	-5.41%
2025-07-22	0	0.740	0.720	0.740	0.600	0.740	5,165,850	3,526,777	0.6827	0.740	0.720	0.740	0.600	0.740	5,165,850	0.6827	23.33%
2025-07-21	0	0.600	0.600	0.620	0.580	0.640	3,579,250	2,162,967	0.6043	0.600	0.600	0.620	0.580	0.640	3,579,250	0.6043	3.45%
2025-07-18	0	0.580	0.580	0.590	0.540	0.680	6,966,500	4,287,905	0.6155	0.580	0.580	0.590	0.540	0.680	6,966,500	0.6155	-7.94%
2025-07-17	0	0.630	0.610	0.630	0.470	0.630	7,576,450	4,380,587	0.5782	0.630	0.610	0.630	0.470	0.630	7,576,450	0.5782	36.96%
2025-07-16	0	0.460	0.460	0.480	0.455	0.465	612,000	280,980	0.4591	0.460	0.460	0.480	0.455	0.465	612,000	0.4591	2.22%
2025-07-15	0	0.450	0.450	0.480	0.445	0.450	206,000	92,530	0.4492	0.450	0.450	0.480	0.445	0.450	206,000	0.4492	1.12%
2025-07-14	0	0.445	0.445	0.450	0.445	0.450	541,500	243,150	0.4490	0.445	0.445	0.450	0.445	0.450	541,500	0.4490	0.00%
2025-07-11	0	0.445	0.445	0.475	0.445	0.445	91,850	40,345	0.4392	0.445	0.445	0.475	0.445	0.445	91,850	0.4392	-3.26%
2025-07-10	0	0.460	0.450	0.460	0.460	0.480	220,850	104,065	0.4712	0.460	0.450	0.460	0.460	0.480	220,850	0.4712	0.00%
2025-07-09	0	0.460	0.445	0.460	0.420	0.460	350,000	153,500	0.4386	0.460	0.445	0.460	0.420	0.460	350,000	0.4386	8.24%
2025-07-08	0	0.425	0.425	0.450	0.420	0.465	230,000	101,250	0.4402	0.425	0.425	0.450	0.420	0.465	230,000	0.4402	-2.30%
2025-07-07	0	0.435	0.435	0.465	0.435	0.460	618,450	280,813	0.4541	0.435	0.435	0.465	0.435	0.460	618,450	0.4541	-6.45%
2025-07-04	0	0.465	0.460	0.465	0.460	0.480	506,100	236,870	0.4680	0.465	0.460	0.465	0.460	0.480	506,100	0.4680	1.09%
2025-07-03	0	0.460	0.440	0.465	0.460	0.460	100,000	46,000	0.4600	0.460	0.440	0.465	0.460	0.460	100,000	0.4600	0.00%
2025-07-02	0	0.460	0.430	0.465	0.430	0.460	642,100	289,924	0.4515	0.460	0.430	0.465	0.430	0.460	642,100	0.4515	9.52%
2025-06-30	0	0.420	0.410	0.420	0.405	0.420	921,000	379,140	0.4117	0.420	0.410	0.420	0.405	0.420	921,000	0.4117	5.00%
2025-06-27	0	0.400	0.400	0.410	0.400	0.410	171,950	69,650	0.4051	0.400	0.400	0.410	0.400	0.410	171,950	0.4051	-1.23%
2025-06-26	0	0.405	0.400	0.405	0.405	0.405	21,450	8,643	0.4029	0.405	0.400	0.405	0.405	0.405	21,450	0.4029	0.00%
2025-06-25	0	0.405	0.400	0.425	0.405	0.410	315,700	128,761	0.4079	0.405	0.400	0.425	0.405	0.410	315,700	0.4079	0.00%
2025-06-24	0	0.405	0.405	0.425	0.405	0.410	74,500	30,285	0.4065	0.405	0.405	0.425	0.405	0.410	74,500	0.4065	-1.22%
2025-06-23	0	0.410	0.405	0.410	0.410	0.425	110,000	45,400	0.4127	0.410	0.405	0.410	0.410	0.425	110,000	0.4127	-1.20%
2025-06-20	0	0.415	0.410	0.430	0.405	0.415	120,200	48,777	0.4058	0.415	0.410	0.430	0.405	0.415	120,200	0.4058	-1.19%
2025-06-19	0	0.420	0.420	0.450	0.415	0.420	381,800	159,893	0.4188	0.420	0.420	0.450	0.415	0.420	381,800	0.4188	0.00%
2025-06-18	0	0.420	0.420	0.440	0.420	0.430	159,800	67,320	0.4213	0.420	0.420	0.440	0.420	0.430	159,800	0.4213	0.00%
2025-06-17	0	0.420	0.415	0.420	0.410	0.440	898,000	378,130	0.4211	0.420	0.415	0.420	0.410	0.440	898,000	0.4211	-4.55%
2025-06-16	0	0.440	0.440	0.455	0.435	0.440	32,000	13,920	0.4350	0.440	0.440	0.455	0.435	0.440	32,000	0.4350	0.00%
2025-06-13	0	0.440	0.440	0.450	0.440	0.450	78,000	34,660	0.4444	0.440	0.440	0.450	0.440	0.450	78,000	0.4444	-3.30%
2025-06-12	0	0.455	0.450	0.455	0.455	0.460	160,650	73,429	0.4571	0.455	0.450	0.455	0.455	0.460	160,650	0.4571	-1.09%
2025-06-11	0	0.460	0.440	0.460	0.450	0.460	150,000	67,700	0.4513	0.460	0.440	0.460	0.450	0.460	150,000	0.4513	0.00%
2025-06-10	0	0.460	0.450	0.465	0.450	0.460	262,600	120,518	0.4589	0.460	0.450	0.465	0.450	0.460	262,600	0.4589	0.00%
2025-06-09	0	0.460	0.445	0.460	0.450	0.470	1,049,000	485,630	0.4629	0.460	0.445	0.460	0.450	0.470	1,049,000	0.4629	2.22%
2025-06-06	0	0.450	0.445	0.460	0.440	0.460	451,200	203,955	0.4520	0.450	0.445	0.460	0.440	0.460	451,200	0.4520	2.27%
2025-06-05	0	0.440	0.440	0.465	0.435	0.440	193,500	84,060	0.4344	0.440	0.440	0.465	0.435	0.440	193,500	0.4344	1.15%
2025-06-04	0	0.435	0.435	0.460	-	-	0	0	-	0.435	0.435	0.460	-	-	0	-	1.16%
2025-06-03	0	0.430	0.430	0.440	0.430	0.440	262,000	112,970	0.4312	0.430	0.430	0.440	0.430	0.440	262,000	0.4312	2.38%
2025-06-02	0	0.420	0.420	0.450	0.415	0.430	85,500	35,811	0.4188	0.420	0.420	0.450	0.415	0.430	85,500	0.4188	-5.62%
2025-05-30	0	0.445	0.415	0.445	0.445	0.460	429,000	194,890	0.4543	0.445	0.415	0.445	0.445	0.460	429,000	0.4543	-3.26%
2025-05-29	0	0.460	0.450	0.460	0.440	0.470	960,000	437,850	0.4561	0.460	0.450	0.460	0.440	0.470	960,000	0.4561	4.55%
2025-05-28	0	0.440	0.430	0.440	0.415	0.490	587,550	267,010	0.4544	0.440	0.430	0.440	0.415	0.490	587,550	0.4544	6.02%
2025-05-27	0	0.415	0.415	0.450	0.410	0.415	50,000	20,600	0.4120	0.415	0.415	0.450	0.410	0.415	50,000	0.4120	0.00%
2025-05-26	0	0.415	0.410	0.430	0.410	0.435	230,000	98,050	0.4263	0.415	0.410	0.430	0.410	0.435	230,000	0.4263	-4.60%
2025-05-23	0	0.435	0.435	0.440	0.435	0.445	351,000	155,665	0.4435	0.435	0.435	0.440	0.435	0.445	351,000	0.4435	-1.14%
2025-05-22	0	0.440	0.435	0.450	0.440	0.455	1,130,000	505,800	0.4476	0.440	0.435	0.450	0.440	0.455	1,130,000	0.4476	0.00%
2025-05-21	0	0.440	0.435	0.450	0.415	0.450	1,378,600	606,886	0.4402	0.440	0.435	0.450	0.415	0.450	1,378,600	0.4402	6.02%
2025-05-20	0	0.415	0.415	0.430	0.405	0.450	799,100	340,030	0.4255	0.415	0.415	0.430	0.405	0.450	799,100	0.4255	6.41%
2025-05-19	0	0.390	0.380	0.390	0.395	0.400	70,000	27,950	0.3993	0.390	0.380	0.390	0.395	0.400	70,000	0.3993	2.63%
2025-05-16	0	0.380	0.375	0.395	0.370	0.395	405,400	153,733	0.3792	0.380	0.375	0.395	0.370	0.395	405,400	0.3792	4.11%
2025-05-15	0	0.365	0.360	0.380	0.365	0.375	70,000	25,700	0.3671	0.365	0.360	0.380	0.365	0.375	70,000	0.3671	-2.67%
2025-05-14	0	0.375	0.375	0.395	0.375	0.405	330,900	128,364	0.3879	0.375	0.375	0.395	0.375	0.405	330,900	0.3879	1.35%
2025-05-13	0	0.370	0.355	0.375	0.365	0.370	186,000	68,650	0.3691	0.370	0.355	0.375	0.365	0.370	186,000	0.3691	-2.63%
2025-05-12	0	0.380	0.375	0.385	0.360	0.380	480,000	179,600	0.3742	0.380	0.375	0.385	0.360	0.380	480,000	0.3742	11.76%
2025-05-09	0	0.340	0.340	0.365	0.335	0.365	635,000	223,825	0.3525	0.340	0.340	0.365	0.335	0.365	635,000	0.3525	-6.85%
2025-05-08	0	0.365	0.365	0.370	0.360	0.375	156,000	56,690	0.3634	0.365	0.365	0.370	0.360	0.375	156,000	0.3634	-2.67%
2025-05-07	0	0.375	0.370	0.380	0.360	0.400	1,152,200	438,014	0.3802	0.375	0.370	0.380	0.360	0.400	1,152,200	0.3802	-6.25%
2025-05-06	0	0.400	0.390	0.400	0.385	0.405	1,001,000	396,165	0.3958	0.400	0.390	0.400	0.385	0.405	1,001,000	0.3958	-2.44%
2025-05-02	0	0.410	0.405	0.420	0.405	0.440	1,657,000	697,825	0.4211	0.410	0.405	0.420	0.405	0.440	1,657,000	0.4211	-7.87%
2025-04-30	0	0.445	0.440	0.450	0.385	0.460	5,051,000	2,158,750	0.4274	0.445	0.440	0.450	0.385	0.460	5,051,000	0.4274	2.30%
2025-04-29	0	0.435	0.430	0.435	0.425	0.790	29,438,300	16,827,192	0.5716	0.435	0.430	0.435	0.425	0.790	29,438,300	0.5716	-25.00%
2025-04-28	0	0.580	0.560	0.580	0.380	0.590	13,728,150	6,963,778	0.5073	0.580	0.560	0.580	0.380	0.590	13,728,150	0.5073	45.00%
2025-04-25	0	0.400	0.395	0.400	0.365	0.400	1,335,000	504,450	0.3779	0.400	0.395	0.400	0.365	0.400	1,335,000	0.3779	14.29%
2025-04-24	0	0.350	0.350	0.365	0.335	0.370	464,550	166,101	0.3576	0.350	0.350	0.365	0.335	0.370	464,550	0.3576	-2.78%
2025-04-23	0	0.360	0.360	0.365	0.340	0.400	1,733,500	643,585	0.3713	0.360	0.360	0.365	0.340	0.400	1,733,500	0.3713	-4.00%
2025-04-22	0	0.375	0.375	0.380	0.285	0.420	6,834,500	2,433,885	0.3561	0.375	0.375	0.380	0.285	0.420	6,834,500	0.3561	38.89%
2025-04-17	0	0.270	0.270	0.290	0.265	0.290	1,051,000	298,845	0.2843	0.270	0.270	0.290	0.265	0.290	1,051,000	0.2843	-3.57%
2025-04-16	0	0.280	0.265	0.280	0.280	0.280	30,000	8,400	0.2800	0.280	0.265	0.280	0.280	0.280	30,000	0.2800	0.00%
2025-04-15	0	0.280	0.265	0.280	0.250	0.300	1,173,450	333,105	0.2839	0.280	0.265	0.280	0.250	0.300	1,173,450	0.2839	18.64%
2025-04-14	0	0.236	0.236	0.270	0.230	0.234	236,000	54,754	0.2320	0.236	0.236	0.270	0.230	0.234	236,000	0.2320	5.36%
2025-04-11	0	0.224	0.221	-	-	-	25,000	5,195	0.2078	0.224	0.221	-	-	-	25,000	0.2078	0.00%
2025-04-10	0	0.224	0.224	0.239	0.223	0.225	90,000	20,130	0.2237	0.224	0.224	0.239	0.223	0.225	90,000	0.2237	0.45%
2025-04-09	0	0.223	0.224	0.270	0.220	0.233	91,000	20,395	0.2241	0.223	0.224	0.270	0.220	0.233	91,000	0.2241	-1.76%
2025-04-08	0	0.227	0.227	0.260	0.226	0.227	135,000	30,495	0.2259	0.227	0.227	0.260	0.226	0.227	135,000	0.2259	0.00%
2025-04-07	0	0.227	0.227	0.239	0.227	0.230	407,250	92,989	0.2283	0.227	0.227	0.239	0.227	0.230	407,250	0.2283	-8.47%
2025-04-03	0	0.248	0.240	0.270	0.248	0.248	15,000	3,630	0.2420	0.248	0.240	0.270	0.248	0.248	15,000	0.2420	0.00%
2025-04-02	0	0.248	0.241	0.248	0.240	0.248	40,000	9,680	0.2420	0.248	0.241	0.248	0.240	0.248	40,000	0.2420	3.33%
2025-04-01	0	0.240	0.238	0.255	0.236	0.240	80,000	19,080	0.2385	0.240	0.238	0.255	0.236	0.240	80,000	0.2385	1.69%
2025-03-31	0	0.236	0.236	0.248	0.235	0.236	155,000	36,450	0.2352	0.236	0.236	0.248	0.235	0.236	155,000	0.2352	-1.67%
2025-03-28	0	0.240	0.233	0.249	0.240	0.240	60,200	14,446	0.2400	0.240	0.233	0.249	0.240	0.240	60,200	0.2400	0.00%
2025-03-27	0	0.240	0.233	0.250	0.240	0.240	30,000	7,200	0.2400	0.240	0.233	0.250	0.240	0.240	30,000	0.2400	-3.61%
2025-03-26	0	0.249	0.235	0.249	-	-	0	0	-	0.249	0.235	0.249	-	-	0	-	-0.40%
2025-03-25	0	0.250	0.248	0.260	0.250	0.255	265,050	66,897	0.2524	0.250	0.248	0.260	0.250	0.255	265,050	0.2524	0.00%
2025-03-24	0	0.250	0.250	0.265	0.250	0.290	1,606,050	438,096	0.2728	0.250	0.250	0.265	0.250	0.290	1,606,050	0.2728	-1.96%
2025-03-21	0	0.255	0.240	0.255	0.227	0.255	300,350	72,670	0.2420	0.255	0.240	0.255	0.227	0.255	300,350	0.2420	12.33%
2025-03-20	0	0.227	0.227	-	0.206	0.206	49,392	10,298	0.2085	0.227	0.227	-	0.206	0.206	49,392	0.2085	6.07%
2025-03-19	0	0.214	0.210	0.224	0.214	0.232	46,600	10,210	0.2191	0.214	0.210	0.224	0.214	0.232	46,600	0.2191	-8.94%
2025-03-18	0	0.235	0.210	0.250	0.235	0.235	14,000	3,188	0.2277	0.235	0.210	0.250	0.235	0.235	14,000	0.2277	5.86%
2025-03-17	0	0.222	0.210	0.235	0.210	0.222	252,200	53,060	0.2104	0.222	0.210	0.235	0.210	0.222	252,200	0.2104	2.30%
2025-03-14	0	0.217	0.217	0.224	0.217	0.218	61,300	13,287	0.2168	0.217	0.217	0.224	0.217	0.218	61,300	0.2168	0.00%
2025-03-13	0	0.217	0.200	0.230	0.197	0.217	110,500	23,767	0.2151	0.217	0.200	0.230	0.197	0.217	110,500	0.2151	10.15%
2025-03-12	0	0.197	0.197	-	0.195	0.195	15,800	3,052	0.1932	0.197	0.197	-	0.195	0.195	15,800	0.1932	-3.90%
2025-03-11	0	0.205	0.197	-	0.193	0.205	25,000	4,905	0.1962	0.205	0.197	-	0.193	0.205	25,000	0.1962	0.99%
2025-03-10	0	0.203	0.200	-	0.203	0.203	14,000	2,794	0.1996	0.203	0.200	-	0.203	0.203	14,000	0.1996	0.00%
2025-03-07	0	0.203	0.203	-	0.200	0.210	80,100	16,218	0.2025	0.203	0.203	-	0.200	0.210	80,100	0.2025	-3.33%
2025-03-06	0	0.210	0.201	0.220	0.210	0.224	176,750	38,735	0.2192	0.210	0.201	0.220	0.210	0.224	176,750	0.2192	0.00%
2025-03-05	0	0.210	0.201	0.225	0.200	0.210	82,550	17,014	0.2061	0.210	0.201	0.225	0.200	0.210	82,550	0.2061	2.44%
2025-03-04	0	0.205	0.200	-	0.200	0.205	211,000	42,775	0.2027	0.205	0.200	-	0.200	0.205	211,000	0.2027	1.99%
2025-03-03	0	0.201	0.192	0.220	0.201	0.220	247,000	52,430	0.2123	0.201	0.192	0.220	0.201	0.220	247,000	0.2123	0.50%
2025-02-28	0	0.200	0.200	-	0.200	0.200	72,000	14,080	0.1956	0.200	0.200	-	0.200	0.200	72,000	0.1956	-3.38%
2025-02-27	0	0.207	0.201	-	0.196	0.209	1,096,000	220,390	0.2011	0.207	0.201	-	0.196	0.209	1,096,000	0.2011	0.00%
2025-02-26	0	0.207	0.207	-	0.205	0.206	20,000	4,110	0.2055	0.207	0.207	-	0.205	0.206	20,000	0.2055	-8.00%
2025-02-25	0	0.225	0.218	-	-	-	0	0	-	0.225	0.218	-	-	-	0	-	0.00%
2025-02-24	0	0.225	0.225	-	0.220	0.225	110,000	24,450	0.2223	0.225	0.225	-	0.220	0.225	110,000	0.2223	0.00%
2025-02-21	0	0.225	0.225	0.255	0.220	0.220	24,900	5,363	0.2154	0.225	0.225	0.255	0.220	0.220	24,900	0.2154	-2.17%
2025-02-20	0	0.230	0.221	0.240	0.220	0.230	51,850	11,505	0.2219	0.230	0.221	0.240	0.220	0.230	51,850	0.2219	4.07%
2025-02-19	0	0.221	0.221	-	0.210	0.210	90,500	19,002	0.2100	0.221	0.221	-	0.210	0.210	90,500	0.2100	-1.78%
2025-02-18	0	0.225	0.221	0.260	0.210	0.250	749,000	169,556	0.2264	0.225	0.221	0.260	0.210	0.250	749,000	0.2264	-6.64%
2025-02-17	0	0.241	0.241	0.260	0.240	0.250	56,000	13,736	0.2453	0.241	0.241	0.260	0.240	0.250	56,000	0.2453	2.55%
2025-02-14	0	0.235	0.234	0.245	0.235	0.240	45,000	10,700	0.2378	0.235	0.234	0.245	0.235	0.240	45,000	0.2378	0.86%
2025-02-13	0	0.233	0.233	0.250	0.232	0.233	72,800	16,891	0.2320	0.233	0.233	0.250	0.232	0.233	72,800	0.2320	0.43%
2025-02-12	0	0.232	0.240	0.255	0.231	0.232	66,000	15,240	0.2309	0.232	0.240	0.255	0.231	0.232	66,000	0.2309	-3.33%
2025-02-11	0	0.240	0.240	0.250	0.240	0.242	360,000	86,480	0.2402	0.240	0.240	0.250	0.240	0.242	360,000	0.2402	-1.23%
2025-02-10	0	0.243	0.243	0.260	0.243	0.244	53,100	12,889	0.2427	0.243	0.243	0.260	0.243	0.244	53,100	0.2427	-0.41%
2025-02-07	0	0.244	0.244	0.260	0.243	0.245	230,500	56,117	0.2435	0.244	0.244	0.260	0.243	0.245	230,500	0.2435	0.41%
2025-02-06	0	0.243	0.243	0.255	0.241	0.255	301,000	74,855	0.2487	0.243	0.243	0.255	0.241	0.255	301,000	0.2487	-4.71%
2025-02-05	0	0.255	0.250	0.270	0.255	0.255	41,550	10,572	0.2544	0.255	0.250	0.270	0.255	0.255	41,550	0.2544	2.82%
2025-02-04	0	0.248	0.248	0.265	0.248	0.255	266,600	67,264	0.2523	0.248	0.248	0.265	0.248	0.255	266,600	0.2523	-4.62%
2025-02-03	0	0.260	0.202	0.270	0.260	0.275	54,150	14,216	0.2625	0.260	0.202	0.270	0.260	0.275	54,150	0.2625	4.00%
2025-01-28	0	0.250	0.250	0.275	-	-	0	0	-	0.250	0.250	0.275	-	-	0	-	0.00%
2025-01-27	0	0.250	0.250	0.290	0.250	0.250	63,000	15,705	0.2493	0.250	0.250	0.290	0.250	0.250	63,000	0.2493	-1.96%
2025-01-24	0	0.255	0.255	0.270	0.255	0.270	80,000	21,150	0.2644	0.255	0.255	0.270	0.255	0.270	80,000	0.2644	0.00%
2025-01-23	0	0.255	0.255	0.280	0.255	0.255	70,100	17,874	0.2550	0.255	0.255	0.280	0.255	0.255	70,100	0.2550	-3.77%
2025-01-22	0	0.265	0.260	0.285	0.260	0.265	96,000	24,950	0.2599	0.265	0.260	0.285	0.260	0.265	96,000	0.2599	-1.85%
2025-01-21	0	0.270	0.270	0.285	-	-	0	0	-	0.270	0.270	0.285	-	-	0	-	0.00%
2025-01-20	0	0.270	0.255	0.270	0.249	0.270	51,000	13,283	0.2605	0.270	0.255	0.270	0.249	0.270	51,000	0.2605	8.00%
2025-01-17	0	0.250	0.250	0.265	0.250	0.250	96,350	23,959	0.2487	0.250	0.250	0.265	0.250	0.250	96,350	0.2487	0.00%
2025-01-16	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-01-15	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
2025-01-14	0	0.255	-	0.255	0.255	0.255	24,000	5,980	0.2492	0.255	-	0.255	0.255	0.255	24,000	0.2492	2.00%
2025-01-13	0	0.250	-	0.265	-	-	50	10	0.2000	0.250	-	0.265	-	-	50	0.2000	0.00%
2025-01-10	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2025-01-09	0	0.250	0.250	0.265	0.250	0.250	22,000	5,460	0.2482	0.250	0.250	0.265	0.250	0.250	22,000	0.2482	0.40%
2025-01-08	0	0.249	0.249	0.265	0.249	0.250	150,000	37,370	0.2491	0.249	0.249	0.265	0.249	0.250	150,000	0.2491	2.89%
2025-01-07	0	0.242	0.242	0.249	0.230	0.250	530,000	131,450	0.2480	0.242	0.242	0.249	0.230	0.250	530,000	0.2480	-8.68%
2025-01-06	0	0.265	0.265	0.275	0.260	0.265	50,150	13,236	0.2639	0.265	0.265	0.275	0.260	0.265	50,150	0.2639	-1.85%
2025-01-03	0	0.270	0.270	0.290	0.260	0.270	46,150	12,104	0.2623	0.270	0.270	0.290	0.260	0.270	46,150	0.2623	0.00%
2025-01-02	0	0.270	0.270	0.290	0.260	0.270	33,400	8,867	0.2655	0.270	0.270	0.290	0.260	0.270	33,400	0.2655	0.00%
2024-12-31	0	0.270	0.265	0.290	0.260	0.270	20,000	5,300	0.2650	0.270	0.265	0.290	0.260	0.270	20,000	0.2650	0.00%
2024-12-30	0	0.270	0.270	0.280	0.260	0.270	31,000	8,240	0.2658	0.270	0.270	0.280	0.260	0.270	31,000	0.2658	-1.82%
2024-12-27	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2024-12-24	0	0.275	0.275	0.295	0.265	0.290	110,000	31,000	0.2818	0.275	0.275	0.295	0.265	0.290	110,000	0.2818	-5.17%
2024-12-23	0	0.290	0.270	0.290	0.250	0.290	208,000	53,420	0.2568	0.290	0.270	0.290	0.250	0.290	208,000	0.2568	9.43%
2024-12-20	0	0.265	0.265	0.290	0.260	0.270	220,000	58,950	0.2680	0.265	0.265	0.290	0.260	0.270	220,000	0.2680	-1.85%
2024-12-19	0	0.270	0.270	0.290	0.270	0.270	63,050	16,962	0.2690	0.270	0.270	0.290	0.270	0.270	63,050	0.2690	1.89%
2024-12-18	0	0.265	0.265	0.290	-	-	1,200	294	0.2450	0.265	0.265	0.290	-	-	1,200	0.2450	0.00%
2024-12-17	0	0.265	0.265	0.300	0.255	0.275	140,000	37,100	0.2650	0.265	0.265	0.300	0.255	0.275	140,000	0.2650	-5.36%
2024-12-16	0	0.280	0.275	0.300	-	-	850	221	0.2600	0.280	0.275	0.300	-	-	850	0.2600	0.00%
2024-12-13	0	0.280	0.280	0.290	0.275	0.280	77,000	21,335	0.2771	0.280	0.280	0.290	0.275	0.280	77,000	0.2771	-3.45%
2024-12-12	0	0.290	0.290	0.300	0.285	0.285	223,500	63,652	0.2848	0.290	0.290	0.300	0.285	0.285	223,500	0.2848	0.00%
2024-12-11	0	0.290	0.290	0.295	0.290	0.295	50,300	14,631	0.2909	0.290	0.290	0.295	0.290	0.295	50,300	0.2909	-1.69%
2024-12-10	0	0.295	0.295	0.320	0.270	0.295	80,000	23,100	0.2888	0.295	0.295	0.320	0.270	0.295	80,000	0.2888	1.72%
2024-12-09	0	0.290	0.285	0.330	-	-	2,000	515	0.2575	0.290	0.285	0.330	-	-	2,000	0.2575	0.00%
2024-12-06	0	0.290	0.290	0.315	-	-	10,000	2,900	0.2900	0.290	0.290	0.315	-	-	10,000	0.2900	1.75%
2024-12-05	0	0.285	0.285	0.310	0.280	0.280	22,350	6,044	0.2704	0.285	0.285	0.310	0.280	0.280	22,350	0.2704	-5.00%
2024-12-04	0	0.300	0.290	0.315	0.300	0.300	30,000	9,000	0.3000	0.300	0.290	0.315	0.300	0.300	30,000	0.3000	3.45%
2024-12-03	0	0.290	0.290	0.315	-	-	0	0	-	0.290	0.290	0.315	-	-	0	-	0.00%
2024-12-02	0	0.290	0.290	0.330	0.290	0.290	41,000	11,870	0.2895	0.290	0.290	0.330	0.290	0.290	41,000	0.2895	0.00%
2024-11-29	0	0.290	0.290	0.320	0.290	0.290	210,000	61,200	0.2914	0.290	0.290	0.320	0.290	0.290	210,000	0.2914	-3.33%
2024-11-28	0	0.300	0.275	0.300	-	-	0	0	-	0.300	0.275	0.300	-	-	0	-	-3.23%
2024-11-27	0	0.310	0.310	0.325	0.300	0.325	775,100	239,103	0.3085	0.310	0.310	0.325	0.300	0.325	775,100	0.3085	5.08%
2024-11-26	0	0.295	0.295	0.300	0.295	0.295	157,000	46,140	0.2939	0.295	0.295	0.300	0.295	0.295	157,000	0.2939	0.00%
2024-11-25	0	0.295	0.295	0.310	0.265	0.330	2,445,000	747,050	0.3055	0.295	0.295	0.310	0.265	0.330	2,445,000	0.3055	18.00%
2024-11-22	0	0.250	0.250	0.260	0.250	0.305	1,103,000	296,390	0.2687	0.250	0.250	0.260	0.250	0.305	1,103,000	0.2687	-16.67%
2024-11-21	0	0.300	0.295	0.340	0.290	0.300	60,000	17,650	0.2942	0.300	0.295	0.340	0.290	0.300	60,000	0.2942	0.00%
2024-11-20	0	0.300	0.295	0.305	0.300	0.300	410,000	123,000	0.3000	0.300	0.295	0.305	0.300	0.300	410,000	0.3000	-3.23%
2024-11-19	0	0.310	0.310	0.330	0.310	0.310	40,000	12,400	0.3100	0.310	0.310	0.330	0.310	0.310	40,000	0.3100	-7.46%
2024-11-18	0	0.335	0.335	0.340	0.290	0.335	1,097,000	353,480	0.3222	0.335	0.335	0.340	0.290	0.335	1,097,000	0.3222	11.67%
2024-11-15	0	0.300	0.300	0.315	0.300	0.320	336,500	101,614	0.3020	0.300	0.300	0.315	0.300	0.320	336,500	0.3020	7.14%
2024-11-14	0	0.280	0.280	0.300	0.280	0.285	170,000	48,250	0.2838	0.280	0.280	0.300	0.280	0.285	170,000	0.2838	-5.08%
2024-11-13	0	0.295	0.295	0.320	0.295	0.320	470,000	146,300	0.3113	0.295	0.295	0.320	0.295	0.320	470,000	0.3113	-1.67%
2024-11-12	0	0.300	0.300	0.315	0.285	0.300	193,000	56,595	0.2932	0.300	0.300	0.315	0.285	0.300	193,000	0.2932	0.00%
2024-11-11	0	0.300	0.285	0.310	0.300	0.305	61,000	18,380	0.3013	0.300	0.285	0.310	0.300	0.305	61,000	0.3013	-1.64%
2024-11-08	0	0.305	0.300	0.330	0.300	0.310	123,250	37,427	0.3037	0.305	0.300	0.330	0.300	0.310	123,250	0.3037	-4.69%
2024-11-07	0	0.320	0.305	0.320	0.300	0.330	870,000	270,250	0.3106	0.320	0.305	0.320	0.300	0.330	870,000	0.3106	1.59%
2024-11-06	0	0.315	0.315	0.340	0.305	0.310	75,000	22,925	0.3057	0.315	0.315	0.340	0.305	0.310	75,000	0.3057	-3.08%
2024-11-05	0	0.325	0.320	0.360	0.325	0.325	10,000	3,250	0.3250	0.325	0.320	0.360	0.325	0.325	10,000	0.3250	-1.52%
2024-11-04	0	0.330	0.330	0.335	0.325	0.340	160,000	53,750	0.3359	0.330	0.330	0.335	0.325	0.340	160,000	0.3359	-4.35%
2024-11-01	0	0.345	0.320	0.345	0.320	0.350	113,000	36,900	0.3265	0.345	0.320	0.345	0.320	0.350	113,000	0.3265	2.99%
2024-10-31	0	0.335	0.335	0.355	0.330	0.350	505,500	171,860	0.3400	0.335	0.335	0.355	0.330	0.350	505,500	0.3400	-4.29%
2024-10-30	0	0.350	0.350	0.360	0.320	0.360	361,000	124,120	0.3438	0.350	0.350	0.360	0.320	0.360	361,000	0.3438	6.06%
2024-10-29	0	0.330	0.330	0.360	0.330	0.360	95,300	33,052	0.3468	0.330	0.330	0.360	0.330	0.360	95,300	0.3468	-8.33%
2024-10-28	0	0.360	0.360	0.385	0.350	0.375	400,900	144,506	0.3605	0.360	0.360	0.385	0.350	0.375	400,900	0.3605	-5.26%
2024-10-25	0	0.380	0.365	0.400	0.315	0.500	1,058,000	426,530	0.4031	0.380	0.365	0.400	0.315	0.500	1,058,000	0.4031	20.63%
2024-10-24	0	0.315	0.315	0.335	0.300	0.350	384,250	122,975	0.3200	0.315	0.315	0.335	0.300	0.350	384,250	0.3200	-11.27%
2024-10-23	0	0.355	0.355	0.380	0.350	0.385	779,050	277,456	0.3561	0.355	0.355	0.380	0.350	0.385	779,050	0.3561	-8.97%
2024-10-22	0	0.390	0.385	0.390	0.365	0.400	192,000	74,870	0.3899	0.390	0.385	0.390	0.365	0.400	192,000	0.3899	-1.27%
2024-10-21	0	0.395	0.390	0.395	0.395	0.430	645,150	270,233	0.4189	0.395	0.390	0.395	0.395	0.430	645,150	0.4189	0.00%
2024-10-18	0	0.395	0.395	0.400	0.385	0.420	490,100	195,836	0.3996	0.395	0.395	0.400	0.385	0.420	490,100	0.3996	3.95%
2024-10-17	0	0.380	0.380	0.395	0.380	0.435	1,637,000	659,980	0.4032	0.380	0.380	0.395	0.380	0.435	1,637,000	0.4032	-12.64%
2024-10-16	0	0.435	0.435	0.445	0.420	0.510	945,000	420,320	0.4448	0.435	0.435	0.445	0.420	0.510	945,000	0.4448	-11.22%
2024-10-15	0	0.490	0.470	0.490	0.455	0.530	1,727,300	846,981	0.4903	0.490	0.470	0.490	0.455	0.530	1,727,300	0.4903	3.16%
2024-10-14	0	0.475	0.475	0.495	0.475	0.550	6,996,200	3,466,942	0.4955	0.475	0.475	0.495	0.475	0.550	6,996,200	0.4955	1.06%
2024-10-10	0	0.470	0.470	0.475	0.400	1.400	17,909,400	9,422,387	0.5261	0.470	0.470	0.475	0.400	1.400	17,909,400	0.5261	17.50%
2024-10-09	1	-	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2024-10-04	1	0.400	0.365	0.400	0.247	0.410	7,914,500	2,369,282	0.2994	0.400	0.365	0.400	0.247	0.410	7,914,500	0.2994	50.94%
2024-10-03	0	0.265	0.265	0.270	0.240	0.270	790,150	199,315	0.2522	0.265	0.265	0.270	0.240	0.270	790,150	0.2522	10.42%
2024-10-02	0	0.240	0.238	0.240	0.218	0.280	1,864,150	446,062	0.2393	0.240	0.238	0.240	0.218	0.280	1,864,150	0.2393	3.45%
2024-09-30	0	0.232	0.220	0.232	0.203	0.255	1,033,250	234,422	0.2269	0.232	0.220	0.232	0.203	0.255	1,033,250	0.2269	5.45%
2024-09-27	0	0.220	0.215	0.220	0.210	0.220	402,050	87,071	0.2166	0.220	0.215	0.220	0.210	0.220	402,050	0.2166	7.32%
2024-09-26	0	0.205	0.205	0.227	0.200	0.220	236,500	49,397	0.2089	0.205	0.205	0.227	0.200	0.220	236,500	0.2089	-5.53%
2024-09-25	0	0.217	0.217	0.220	0.217	0.220	360,100	78,647	0.2184	0.217	0.217	0.220	0.217	0.220	360,100	0.2184	-5.65%
2024-09-24	0	0.230	0.218	0.230	0.230	0.230	43,000	9,744	0.2266	0.230	0.218	0.230	0.230	0.230	43,000	0.2266	-3.77%
2024-09-23	0	0.239	0.230	0.239	0.240	0.240	55,050	13,172	0.2393	0.239	0.230	0.239	0.240	0.240	55,050	0.2393	-4.02%
2024-09-20	0	0.249	0.230	0.249	0.220	0.249	1,262,700	298,169	0.2361	0.249	0.230	0.249	0.220	0.249	1,262,700	0.2361	4.62%
2024-09-19	0	0.238	0.225	0.240	0.215	0.238	81,000	17,955	0.2217	0.238	0.225	0.240	0.215	0.238	81,000	0.2217	8.68%
2024-09-17	0	0.219	0.218	0.220	0.218	0.219	60,000	13,130	0.2188	0.219	0.218	0.220	0.218	0.219	60,000	0.2188	-0.45%
2024-09-16	0	0.220	0.220	0.225	0.220	0.220	16,000	3,435	0.2147	0.220	0.220	0.225	0.220	0.220	16,000	0.2147	-4.35%
2024-09-13	0	0.230	0.215	0.230	0.220	0.235	60,000	13,920	0.2320	0.230	0.215	0.230	0.220	0.235	60,000	0.2320	-2.13%
2024-09-12	0	0.235	0.211	0.235	0.230	0.240	296,000	69,768	0.2357	0.235	0.211	0.235	0.230	0.240	296,000	0.2357	-2.08%
2024-09-11	0	0.240	0.198	0.240	0.240	0.300	102,200	27,950	0.2735	0.240	0.198	0.240	0.240	0.300	102,200	0.2735	10.60%
2024-09-10	0	0.217	0.199	0.217	0.217	0.220	410,050	89,301	0.2178	0.217	0.199	0.217	0.217	0.220	410,050	0.2178	-6.47%
2024-09-09	0	0.232	0.218	0.255	0.232	0.232	170,500	39,554	0.2320	0.232	0.218	0.255	0.232	0.232	170,500	0.2320	-5.31%
2024-09-05	0	0.245	0.240	0.245	-	-	600	126	0.2100	0.245	0.240	0.245	-	-	600	0.2100	0.00%
2024-09-04	0	0.245	0.230	0.265	0.245	0.245	10,000	2,450	0.2450	0.245	0.230	0.265	0.245	0.245	10,000	0.2450	0.00%
2024-09-03	0	0.245	0.240	0.245	0.245	0.255	340,800	85,028	0.2495	0.245	0.240	0.245	0.245	0.255	340,800	0.2495	-7.55%
2024-09-02	0	0.265	0.250	0.265	0.255	0.300	100,000	27,250	0.2725	0.265	0.250	0.265	0.255	0.300	100,000	0.2725	3.92%
2024-08-30	0	0.255	0.245	0.255	0.255	0.265	227,000	59,725	0.2631	0.255	0.245	0.255	0.255	0.265	227,000	0.2631	-1.92%
2024-08-29	0	0.260	0.255	0.260	0.260	0.260	264,000	68,580	0.2598	0.260	0.255	0.260	0.260	0.260	264,000	0.2598	-5.45%
2024-08-28	0	0.275	0.270	0.275	0.265	0.340	201,800	56,167	0.2783	0.275	0.270	0.275	0.265	0.340	201,800	0.2783	3.77%
2024-08-27	0	0.265	0.255	0.265	-	-	9,100	2,198	0.2415	0.265	0.255	0.265	-	-	9,100	0.2415	0.00%
2024-08-26	0	0.265	0.255	0.265	0.260	0.265	90,000	23,700	0.2633	0.265	0.255	0.265	0.260	0.265	90,000	0.2633	3.92%
2024-08-23	0	0.255	-	0.260	0.255	0.295	191,000	51,750	0.2709	0.255	-	0.260	0.255	0.295	191,000	0.2709	-5.56%
2024-08-22	0	0.270	0.270	0.275	0.270	0.285	270,000	75,800	0.2807	0.270	0.270	0.275	0.270	0.285	270,000	0.2807	-5.26%
2024-08-21	0	0.285	0.285	0.290	0.285	0.290	120,100	34,475	0.2871	0.285	0.285	0.290	0.285	0.290	120,100	0.2871	-6.56%
2024-08-20	0	0.305	0.305	0.310	0.300	0.330	468,500	146,627	0.3130	0.305	0.305	0.310	0.300	0.330	468,500	0.3130	-6.15%
2024-08-19	0	0.325	0.290	0.325	0.305	0.345	317,850	103,586	0.3259	0.325	0.290	0.325	0.305	0.345	317,850	0.3259	-1.52%
2024-08-16	0	0.330	0.300	0.330	0.300	0.335	24,100	7,553	0.3134	0.330	0.300	0.330	0.300	0.335	24,100	0.3134	-1.49%
2024-08-15	0	0.335	0.300	0.335	0.315	0.355	259,700	86,460	0.3329	0.335	0.300	0.335	0.315	0.355	259,700	0.3329	4.69%
2024-08-14	0	0.320	0.320	0.345	0.320	0.330	40,000	12,900	0.3225	0.320	0.320	0.345	0.320	0.330	40,000	0.3225	-3.03%
2024-08-13	0	0.330	0.320	0.355	0.330	0.370	1,296,708	467,557	0.3606	0.330	0.320	0.355	0.330	0.370	1,296,708	0.3606	-2.94%
2024-08-12	0	0.340	0.320	0.340	0.265	0.400	1,759,650	613,587	0.3487	0.340	0.320	0.340	0.265	0.400	1,759,650	0.3487	15.25%
2024-08-09	0	0.295	0.270	0.295	0.270	0.295	140,000	41,050	0.2932	0.295	0.270	0.295	0.270	0.295	140,000	0.2932	1.72%
2024-08-08	0	0.290	0.265	0.300	0.265	0.290	127,302	35,325	0.2775	0.290	0.265	0.300	0.265	0.290	127,302	0.2775	3.57%
2024-08-07	0	0.280	0.260	0.280	0.275	0.285	120,700	34,132	0.2828	0.280	0.260	0.280	0.275	0.285	120,700	0.2828	7.69%
2024-08-06	0	0.260	0.260	0.290	0.260	0.295	140,200	37,549	0.2678	0.260	0.260	0.290	0.260	0.295	140,200	0.2678	-13.33%
2024-08-05	0	0.300	0.290	0.300	0.285	0.320	296,400	88,362	0.2981	0.300	0.290	0.300	0.285	0.320	296,400	0.2981	7.14%
2024-08-02	0	0.280	0.270	0.280	0.255	0.280	1,892,600	521,738	0.2757	0.280	0.270	0.280	0.255	0.280	1,892,600	0.2757	9.80%
2024-08-01	0	0.255	0.250	0.265	0.250	0.265	30,100	7,724	0.2566	0.255	0.250	0.265	0.250	0.265	30,100	0.2566	-3.77%
2024-07-31	0	0.265	0.255	0.280	0.250	0.265	180,000	46,050	0.2558	0.265	0.255	0.280	0.250	0.265	180,000	0.2558	-1.85%
2024-07-30	0	0.270	0.260	0.275	0.250	0.275	140,000	36,500	0.2607	0.270	0.260	0.275	0.250	0.275	140,000	0.2607	-5.26%
2024-07-29	0	0.285	0.270	0.305	0.285	0.285	56,400	15,978	0.2833	0.285	0.270	0.305	0.285	0.285	56,400	0.2833	-8.06%
2024-07-26	0	0.310	0.295	0.310	0.290	0.330	1,613,550	492,859	0.3055	0.310	0.295	0.310	0.290	0.330	1,613,550	0.3055	1.64%
2024-07-25	0	0.305	0.290	0.305	0.270	0.310	84,500	25,315	0.2996	0.305	0.290	0.305	0.270	0.310	84,500	0.2996	3.39%
2024-07-24	0	0.295	0.285	0.295	0.285	0.330	30,050	9,113	0.3033	0.295	0.285	0.295	0.285	0.330	30,050	0.3033	-6.35%
2024-07-23	0	0.315	0.295	0.300	0.280	0.330	158,400	46,104	0.2911	0.315	0.295	0.300	0.280	0.330	158,400	0.2911	5.00%
2024-07-22	0	0.300	0.285	0.300	0.290	0.300	384,150	114,532	0.2981	0.300	0.285	0.300	0.290	0.300	384,150	0.2981	-10.45%
2024-07-19	0	0.335	0.285	0.335	0.265	0.335	469,400	135,788	0.2893	0.335	0.285	0.335	0.265	0.335	469,400	0.2893	9.84%
2024-07-18	0	0.305	0.280	0.335	0.285	0.330	225,750	67,651	0.2997	0.305	0.280	0.335	0.285	0.330	225,750	0.2997	-8.96%
2024-07-17	0	0.335	0.250	0.335	-	-	9,000	2,115	0.2350	0.335	0.250	0.335	-	-	9,000	0.2350	0.00%
2024-07-16	0	0.335	0.295	0.335	0.300	0.340	80,400	24,726	0.3075	0.335	0.295	0.335	0.300	0.340	80,400	0.3075	3.08%
2024-07-15	0	0.325	0.300	0.325	0.300	0.325	24,150	7,261	0.3007	0.325	0.300	0.325	0.300	0.325	24,150	0.3007	0.00%
2024-07-12	0	0.325	0.325	0.335	0.310	0.340	207,600	67,666	0.3259	0.325	0.325	0.335	0.310	0.340	207,600	0.3259	3.17%
2024-07-11	0	0.315	0.315	0.350	0.305	0.355	46,850	15,902	0.3394	0.315	0.315	0.350	0.305	0.355	46,850	0.3394	-10.00%
2024-07-10	0	0.350	0.340	0.350	0.320	0.355	177,800	58,985	0.3317	0.350	0.340	0.350	0.320	0.355	177,800	0.3317	0.00%
2024-07-09	0	0.350	0.350	0.355	0.310	0.365	133,250	45,809	0.3438	0.350	0.350	0.355	0.310	0.365	133,250	0.3438	-4.11%
2024-07-08	0	0.365	0.365	0.370	0.305	0.370	219,700	76,225	0.3470	0.365	0.365	0.370	0.305	0.370	219,700	0.3470	0.00%
2024-07-05	0	0.365	0.290	0.365	0.275	0.380	761,500	248,819	0.3267	0.365	0.290	0.365	0.275	0.380	761,500	0.3267	7.35%
2024-07-04	0	0.340	0.285	0.340	0.240	0.340	1,360,150	428,127	0.3148	0.340	0.285	0.340	0.240	0.340	1,360,150	0.3148	1.49%
2024-07-03	0	0.335	0.300	0.335	0.315	0.350	670,050	227,428	0.3394	0.335	0.300	0.335	0.315	0.350	670,050	0.3394	-1.47%
2024-07-02	0	0.034	0.033	0.034	0.030	0.035	12,964,000	414,371	0.0320	0.340	0.330	0.340	0.300	0.350	1,296,400	0.3196	-2.86%
2024-06-28	0	0.035	0.035	0.036	0.034	0.043	27,014,500	1,029,346	0.0381	0.350	0.350	0.360	0.340	0.430	2,701,450	0.3810	-10.26%
2024-06-27	0	0.039	0.039	0.040	0.036	0.041	54,763,000	2,105,033	0.0384	0.390	0.390	0.400	0.360	0.410	5,476,300	0.3844	11.43%
2024-06-26	0	0.035	0.034	0.035	0.031	0.036	56,439,500	1,913,890	0.0339	0.350	0.340	0.350	0.310	0.360	5,643,950	0.3391	9.37%
2024-06-25	0	0.032	0.031	0.032	0.027	0.033	44,745,500	1,395,321	0.0312	0.320	0.310	0.320	0.270	0.330	4,474,550	0.3118	14.29%
2024-06-24	0	0.028	0.027	0.028	0.027	0.029	6,061,500	165,957	0.0274	0.280	0.270	0.280	0.270	0.290	606,150	0.2738	0.00%
2024-06-21	0	0.028	0.027	0.028	0.025	0.029	31,826,500	882,881	0.0277	0.280	0.270	0.280	0.250	0.290	3,182,650	0.2774	7.69%
2024-06-20	0	0.026	0.025	0.026	0.024	0.029	38,009,500	1,046,334	0.0275	0.260	0.250	0.260	0.240	0.290	3,800,950	0.2753	4.00%
2024-06-19	0	0.025	0.024	0.025	0.024	0.026	2,184,500	54,317	0.0249	0.250	0.240	0.250	0.240	0.260	218,450	0.2486	-3.85%
2024-06-18	0	0.026	0.025	0.026	0.024	0.027	25,801,500	652,733	0.0253	0.260	0.250	0.260	0.240	0.270	2,580,150	0.2530	4.00%
2024-06-17	0	0.025	0.024	0.025	0.023	0.025	5,685,000	135,197	0.0238	0.250	0.240	0.250	0.230	0.250	568,500	0.2378	8.70%
2024-06-14	0	0.023	0.022	0.023	0.021	0.023	6,715,500	146,680	0.0218	0.230	0.220	0.230	0.210	0.230	671,550	0.2184	4.55%
2024-06-13	0	0.022	0.021	0.022	0.021	0.025	29,093,500	640,577	0.0220	0.220	0.210	0.220	0.210	0.250	2,909,350	0.2202	-8.33%
2024-06-12	0	0.024	0.023	0.024	0.021	0.034	127,460,000	3,584,788	0.0281	0.240	0.230	0.240	0.210	0.340	12,746,000	0.2812	14.29%
2024-06-11	0	0.021	0.020	0.021	0.020	0.021	837,000	16,997	0.0203	0.210	0.200	0.210	0.200	0.210	83,700	0.2031	5.00%
2024-06-07	0	0.020	0.020	0.021	0.020	0.022	1,079,500	22,421	0.0208	0.200	0.200	0.210	0.200	0.220	107,950	0.2077	-9.09%
2024-06-06	0	0.022	0.021	0.022	0.020	0.023	5,263,000	108,058	0.0205	0.220	0.210	0.220	0.200	0.230	526,300	0.2053	0.00%
2024-06-05	0	0.022	0.021	0.022	0.020	0.022	1,212,500	25,444	0.0210	0.220	0.210	0.220	0.200	0.220	121,250	0.2098	4.76%
2024-06-04	0	0.021	0.020	0.021	0.019	0.021	9,257,000	186,786	0.0202	0.210	0.200	0.210	0.190	0.210	925,700	0.2018	-4.55%
2024-06-03	0	0.022	0.021	0.022	0.021	0.023	5,453,000	116,903	0.0214	0.220	0.210	0.220	0.210	0.230	545,300	0.2144	0.00%
2024-05-31	0	0.022	0.021	0.022	0.019	0.029	60,513,000	1,448,423	0.0239	0.220	0.210	0.220	0.190	0.290	6,051,300	0.2394	15.79%
2024-05-30	0	0.019	0.019	0.020	0.019	0.022	20,521,000	419,180	0.0204	0.190	0.190	0.200	0.190	0.220	2,052,100	0.2043	-17.39%
2024-05-29	0	0.023	0.022	0.023	0.022	0.023	1,628,500	37,034	0.0227	0.230	0.220	0.230	0.220	0.230	162,850	0.2274	0.00%
2024-05-28	0	0.023	0.022	0.023	0.022	0.024	7,990,500	181,985	0.0228	0.230	0.220	0.230	0.220	0.240	799,050	0.2278	-4.17%
2024-05-27	0	0.024	0.023	0.024	0.022	0.027	6,028,000	146,044	0.0242	0.240	0.230	0.240	0.220	0.270	602,800	0.2423	-7.69%
2024-05-24	0	0.026	0.025	0.026	0.024	0.026	1,946,500	49,180	0.0253	0.260	0.250	0.260	0.240	0.260	194,650	0.2527	4.00%
2024-05-23	0	0.025	0.025	0.027	0.023	0.026	3,876,000	98,930	0.0255	0.250	0.250	0.270	0.230	0.260	387,600	0.2552	4.17%
2024-05-22	0	0.024	0.024	0.025	0.024	0.025	2,040,000	49,905	0.0245	0.240	0.240	0.250	0.240	0.250	204,000	0.2446	0.00%
2024-05-21	0	0.024	0.024	0.025	0.023	0.025	2,834,500	67,347	0.0238	0.240	0.240	0.250	0.230	0.250	283,450	0.2376	-4.00%
2024-05-20	0	0.025	0.025	0.026	0.025	0.028	6,467,000	170,076	0.0263	0.250	0.250	0.260	0.250	0.280	646,700	0.2630	-3.85%
2024-05-17	0	0.026	0.026	0.027	0.025	0.027	7,572,000	197,146	0.0260	0.260	0.260	0.270	0.250	0.270	757,200	0.2604	0.00%
2024-05-16	0	0.026	0.026	0.027	0.025	0.029	14,200,000	376,258	0.0265	0.260	0.260	0.270	0.250	0.290	1,420,000	0.2650	-10.34%
2024-05-14	0	0.029	0.026	0.029	0.023	0.032	9,316,500	253,167	0.0272	0.290	0.260	0.290	0.230	0.320	931,650	0.2717	26.09%
2024-05-13	0	0.023	0.023	0.025	0.022	0.026	9,894,500	233,035	0.0236	0.230	0.230	0.250	0.220	0.260	989,450	0.2355	-11.54%
2024-05-10	0	0.026	0.026	0.027	0.025	0.027	1,616,500	42,585	0.0263	0.260	0.260	0.270	0.250	0.270	161,650	0.2634	0.00%
2024-05-09	0	0.026	0.025	0.026	0.023	0.027	2,826,000	70,439	0.0249	0.260	0.250	0.260	0.230	0.270	282,600	0.2493	8.33%
2024-05-08	0	0.024	0.023	0.024	0.023	0.024	1,504,500	35,785	0.0238	0.240	0.230	0.240	0.230	0.240	150,450	0.2379	-4.00%
2024-05-07	0	0.025	0.024	0.025	0.022	0.025	2,970,500	70,075	0.0236	0.250	0.240	0.250	0.220	0.250	297,050	0.2359	0.00%
2024-05-06	0	0.025	0.024	0.025	0.023	0.027	4,670,500	110,843	0.0237	0.250	0.240	0.250	0.230	0.270	467,050	0.2373	0.00%
2024-05-03	0	0.025	0.025	0.026	0.025	0.029	5,229,500	134,312	0.0257	0.250	0.250	0.260	0.250	0.290	522,950	0.2568	-13.79%
2024-05-02	0	0.029	0.026	0.029	0.026	0.029	953,500	26,655	0.0280	0.290	0.260	0.290	0.260	0.290	95,350	0.2795	3.57%
2024-04-30	0	0.028	0.026	0.028	0.025	0.029	1,676,500	45,877	0.0274	0.280	0.260	0.280	0.250	0.290	167,650	0.2736	3.70%
2024-04-29	0	0.027	0.026	0.027	0.025	0.029	4,136,500	110,263	0.0267	0.270	0.260	0.270	0.250	0.290	413,650	0.2666	3.85%
2024-04-26	0	0.026	0.023	0.026	0.023	0.026	2,649,000	64,487	0.0243	0.260	0.230	0.260	0.230	0.260	264,900	0.2434	4.00%
2024-04-25	0	0.025	0.024	0.025	0.023	0.027	4,490,000	110,643	0.0246	0.250	0.240	0.250	0.230	0.270	449,000	0.2464	0.00%
2024-04-24	0	0.025	0.024	0.025	0.024	0.026	3,321,000	80,955	0.0244	0.250	0.240	0.250	0.240	0.260	332,100	0.2438	4.17%
2024-04-23	0	0.024	0.023	0.024	0.022	0.027	12,662,500	312,138	0.0247	0.240	0.230	0.240	0.220	0.270	1,266,250	0.2465	4.35%
2024-04-22	0	0.023	0.021	0.022	0.021	0.023	3,155,000	70,016	0.0222	0.230	0.210	0.220	0.210	0.230	315,500	0.2219	9.52%
2024-04-19	0	0.021	0.021	0.022	0.020	0.021	717,500	14,967	0.0209	0.210	0.210	0.220	0.200	0.210	71,750	0.2086	-4.55%
2024-04-18	0	0.022	0.021	0.022	0.021	0.022	2,331,500	50,943	0.0218	0.220	0.210	0.220	0.210	0.220	233,150	0.2185	4.76%
2024-04-17	0	0.021	0.021	0.022	0.020	0.021	1,810,000	37,460	0.0207	0.210	0.210	0.220	0.200	0.210	181,000	0.2070	-4.55%
2024-04-16	0	0.022	0.021	0.022	0.020	0.023	6,302,500	133,533	0.0212	0.220	0.210	0.220	0.200	0.230	630,250	0.2119	0.00%
2024-04-15	0	0.022	0.021	0.022	0.023	0.023	1,000	23	0.0230	0.220	0.210	0.220	0.230	0.230	100	0.2300	0.00%
2024-04-12	0	0.022	0.021	0.022	0.021	0.023	3,470,000	74,477	0.0215	0.220	0.210	0.220	0.210	0.230	347,000	0.2146	-4.35%
2024-04-11	0	0.023	0.021	0.023	0.021	0.023	623,000	13,680	0.0220	0.230	0.210	0.230	0.210	0.230	62,300	0.2196	0.00%
2024-04-10	0	0.023	0.021	0.023	0.020	0.023	4,181,500	86,879	0.0208	0.230	0.210	0.230	0.200	0.230	418,150	0.2078	9.52%
2024-04-09	0	0.021	0.021	0.023	0.021	0.023	110,000	2,337	0.0212	0.210	0.210	0.230	0.210	0.230	11,000	0.2125	-8.70%
2024-04-08	0	0.023	0.022	0.023	0.022	0.023	619,500	14,088	0.0227	0.230	0.220	0.230	0.220	0.230	61,950	0.2274	4.55%
2024-04-05	0	0.022	0.021	0.022	0.022	0.023	601,500	13,636	0.0227	0.220	0.210	0.220	0.220	0.230	60,150	0.2267	-4.35%
2024-04-03	0	0.023	0.021	0.023	0.020	0.023	4,999,500	110,041	0.0220	0.230	0.210	0.230	0.200	0.230	499,950	0.2201	4.55%
2024-04-02	0	0.022	0.020	0.022	0.020	0.023	5,879,500	124,787	0.0212	0.220	0.200	0.220	0.200	0.230	587,950	0.2122	0.00%
2024-03-28	0	0.022	0.021	0.022	0.021	0.023	7,301,000	158,649	0.0217	0.220	0.210	0.220	0.210	0.230	730,100	0.2173	4.76%
2024-03-27	0	0.021	0.020	0.021	0.019	0.022	27,431,500	548,473	0.0200	0.210	0.200	0.210	0.190	0.220	2,743,150	0.1999	0.00%
2024-03-26	0	0.021	0.020	0.021	0.017	0.032	216,871,500	4,382,693	0.0202	0.210	0.200	0.210	0.170	0.320	21,687,150	0.2021	-30.00%
2024-03-25	0	0.030	0.030	0.031	0.030	0.033	2,228,000	68,959	0.0310	0.300	0.300	0.310	0.300	0.330	222,800	0.3095	-9.09%
2024-03-22	0	0.033	0.032	0.033	0.030	0.034	8,246,500	266,462	0.0323	0.330	0.320	0.330	0.300	0.340	824,650	0.3231	0.00%
2024-03-21	0	0.033	0.032	0.033	0.033	0.037	11,422,000	393,295	0.0344	0.330	0.320	0.330	0.330	0.370	1,142,200	0.3443	-8.33%
2024-03-20	0	0.036	0.034	0.036	0.034	0.040	30,610,500	1,070,798	0.0350	0.360	0.340	0.360	0.340	0.400	3,061,050	0.3498	-2.70%
2024-03-19	0	0.037	0.034	0.037	0.035	0.037	6,640,500	237,147	0.0357	0.370	0.340	0.370	0.350	0.370	664,050	0.3571	5.71%
2024-03-18	0	0.035	0.034	0.036	0.033	0.038	8,560,000	302,922	0.0354	0.350	0.340	0.360	0.330	0.380	856,000	0.3539	-5.41%
2024-03-15	0	0.037	0.035	0.037	0.035	0.040	3,903,500	147,066	0.0377	0.370	0.350	0.370	0.350	0.400	390,350	0.3768	-2.63%
2024-03-14	0	0.038	0.037	0.038	0.037	0.057	11,755,000	471,588	0.0401	0.380	0.370	0.380	0.370	0.570	1,175,500	0.4012	-2.56%
2024-03-13	0	0.039	0.040	0.041	0.038	0.045	6,613,500	268,166	0.0405	0.390	0.400	0.410	0.380	0.450	661,350	0.4055	5.41%
2024-03-12	0	0.037	0.036	0.038	0.036	0.045	3,752,500	143,655	0.0383	0.370	0.360	0.380	0.360	0.450	375,250	0.3828	-15.91%
2024-03-11	0	0.044	0.041	0.044	0.040	0.048	3,859,500	163,848	0.0425	0.440	0.410	0.440	0.400	0.480	385,950	0.4245	0.00%
2024-03-08	0	0.044	0.044	0.046	0.043	0.052	1,239,500	56,815	0.0458	0.440	0.440	0.460	0.430	0.520	123,950	0.4584	-8.33%
2024-03-07	0	0.048	0.045	0.048	0.044	0.049	31,500	1,471	0.0467	0.480	0.450	0.480	0.440	0.490	3,150	0.4670	-2.04%
2024-03-06	0	0.049	0.045	0.049	0.043	0.049	91,000	4,302	0.0473	0.490	0.450	0.490	0.430	0.490	9,100	0.4727	6.52%
2024-03-05	0	0.046	0.044	0.047	0.044	0.046	754,000	33,537	0.0445	0.460	0.440	0.470	0.440	0.460	75,400	0.4448	-6.12%
2024-03-04	0	0.049	0.045	0.049	0.044	0.050	186,000	8,292	0.0446	0.490	0.450	0.490	0.440	0.500	18,600	0.4458	6.52%
2024-03-01	0	0.046	0.045	0.046	0.044	0.047	352,000	15,928	0.0453	0.460	0.450	0.460	0.440	0.470	35,200	0.4525	-2.13%
2024-02-29	0	0.047	0.045	0.048	0.044	0.048	21,845,000	1,003,030	0.0459	0.470	0.450	0.480	0.440	0.480	2,184,500	0.4592	6.82%
2024-02-28	0	0.044	0.043	0.044	0.043	0.048	1,141,000	52,625	0.0461	0.440	0.430	0.440	0.430	0.480	114,100	0.4612	2.33%
2024-02-27	0	0.043	0.043	0.044	0.043	0.046	1,355,000	59,291	0.0438	0.430	0.430	0.440	0.430	0.460	135,500	0.4376	-6.52%
2024-02-26	0	0.046	0.046	0.049	0.046	0.048	314,000	14,921	0.0475	0.460	0.460	0.490	0.460	0.480	31,400	0.4752	-6.12%
2024-02-23	0	0.049	0.049	0.050	0.048	0.050	576,000	27,945	0.0485	0.490	0.490	0.500	0.480	0.500	57,600	0.4852	4.26%
2024-02-22	0	0.047	0.047	0.048	0.045	0.048	71,500	3,354	0.0469	0.470	0.470	0.480	0.450	0.480	7,150	0.4691	2.17%
2024-02-21	0	0.046	0.046	0.047	0.043	0.048	204,000	9,340	0.0458	0.460	0.460	0.470	0.430	0.480	20,400	0.4578	-2.13%
2024-02-20	0	0.047	0.044	0.047	0.044	0.048	312,000	14,396	0.0461	0.470	0.440	0.470	0.440	0.480	31,200	0.4614	0.00%
2024-02-19	0	0.047	0.044	0.046	0.041	0.047	11,000	498	0.0453	0.470	0.440	0.460	0.410	0.470	1,100	0.4527	2.17%
2024-02-16	0	0.046	0.044	0.047	0.043	0.048	355,000	15,825	0.0446	0.460	0.440	0.470	0.430	0.480	35,500	0.4458	-4.17%
2024-02-15	0	0.048	0.044	0.048	0.047	0.048	51,000	2,397	0.0470	0.480	0.440	0.480	0.470	0.480	5,100	0.4700	0.00%
2024-02-14	0	0.048	0.044	0.048	0.041	0.048	30,500	1,419	0.0465	0.480	0.440	0.480	0.410	0.480	3,050	0.4652	4.35%
2024-02-09	0	0.046	0.042	0.050	-	-	0	0	-	0.460	0.420	0.500	-	-	0	-	0.00%
2024-02-08	0	0.046	0.043	0.046	0.043	0.047	1,073,000	50,010	0.0466	0.460	0.430	0.460	0.430	0.470	107,300	0.4661	4.55%
2024-02-07	0	0.044	0.044	0.046	0.044	0.046	291,000	13,194	0.0453	0.440	0.440	0.460	0.440	0.460	29,100	0.4534	-2.22%
2024-02-06	0	0.045	0.045	0.047	0.045	0.053	116,500	5,409	0.0464	0.450	0.450	0.470	0.450	0.530	11,650	0.4643	0.00%
2024-02-05	0	0.045	0.045	0.047	0.045	0.052	218,000	9,836	0.0451	0.450	0.450	0.470	0.450	0.520	21,800	0.4512	-4.26%
2024-02-02	0	0.047	0.045	0.047	0.045	0.053	962,500	44,123	0.0458	0.470	0.450	0.470	0.450	0.530	96,250	0.4584	4.44%
2024-02-01	0	0.045	0.043	0.045	0.036	0.048	6,984,000	291,192	0.0417	0.450	0.430	0.450	0.360	0.480	698,400	0.4169	32.35%
2024-01-31	0	0.034	0.032	0.034	0.026	0.046	8,490,500	332,047	0.0391	0.340	0.320	0.340	0.260	0.460	849,050	0.3911	-30.61%
2024-01-30	0	0.049	0.048	0.049	0.047	0.049	249,500	11,846	0.0475	0.490	0.480	0.490	0.470	0.490	24,950	0.4748	4.26%
2024-01-29	0	0.047	0.047	0.049	0.045	0.052	2,194,500	107,027	0.0488	0.470	0.470	0.490	0.450	0.520	219,450	0.4877	-6.00%
2024-01-26	0	0.050	0.048	0.050	0.048	0.052	1,786,000	86,871	0.0486	0.500	0.480	0.500	0.480	0.520	178,600	0.4864	-3.85%
2024-01-25	0	0.052	0.048	0.053	0.052	0.052	500	26	0.0520	0.520	0.480	0.530	0.520	0.520	50	0.5200	0.00%
2024-01-24	0	0.052	0.049	0.052	0.050	0.052	66,754,500	3,338,399	0.0500	0.520	0.490	0.520	0.500	0.520	6,675,450	0.5001	6.12%
2024-01-23	0	0.049	0.049	0.051	0.048	0.051	11,500	583	0.0507	0.490	0.490	0.510	0.480	0.510	1,150	0.5070	-3.92%
2024-01-22	0	0.051	0.049	0.051	0.048	0.051	464,000	23,194	0.0500	0.510	0.490	0.510	0.480	0.510	46,400	0.4999	2.00%
2024-01-19	0	0.050	0.050	0.051	0.050	0.052	192,500	9,825	0.0510	0.500	0.500	0.510	0.500	0.520	19,250	0.5104	-1.96%
2024-01-18	0	0.051	0.051	0.052	0.051	0.052	719,500	36,795	0.0511	0.510	0.510	0.520	0.510	0.520	71,950	0.5114	2.00%
2024-01-17	0	0.050	0.050	0.051	0.050	0.052	643,500	32,204	0.0500	0.500	0.500	0.510	0.500	0.520	64,350	0.5005	-3.85%
2024-01-16	0	0.052	0.050	0.052	0.052	0.058	611,000	31,776	0.0520	0.520	0.500	0.520	0.520	0.580	61,100	0.5201	0.00%
2024-01-15	0	0.052	0.050	0.052	0.050	0.053	768,500	38,847	0.0505	0.520	0.500	0.520	0.500	0.530	76,850	0.5055	-1.89%
2024-01-12	0	0.053	0.051	0.053	0.050	0.056	986,000	50,471	0.0512	0.530	0.510	0.530	0.500	0.560	98,600	0.5119	3.92%
2024-01-11	0	0.051	0.051	0.057	0.051	0.058	404,500	21,327	0.0527	0.510	0.510	0.570	0.510	0.580	40,450	0.5272	-3.77%
2024-01-10	0	0.053	0.051	0.053	0.051	0.057	349,500	18,466	0.0528	0.530	0.510	0.530	0.510	0.570	34,950	0.5284	0.00%
2024-01-09	0	0.053	0.051	0.052	0.051	0.056	3,815,000	200,985	0.0527	0.530	0.510	0.520	0.510	0.560	381,500	0.5268	3.92%
2024-01-08	0	0.051	0.051	0.053	0.051	0.053	220,500	11,345	0.0515	0.510	0.510	0.530	0.510	0.530	22,050	0.5145	-7.27%
2024-01-05	0	0.055	0.054	0.055	0.051	0.059	10,112,000	560,554	0.0554	0.550	0.540	0.550	0.510	0.590	1,011,200	0.5543	3.77%
2024-01-04	0	0.053	0.051	0.055	0.050	0.055	1,413,000	72,686	0.0514	0.530	0.510	0.550	0.500	0.550	141,300	0.5144	0.00%
2024-01-03	0	0.053	0.052	0.054	0.052	0.054	2,432,500	129,078	0.0531	0.530	0.520	0.540	0.520	0.540	243,250	0.5306	-7.02%
2024-01-02	0	0.057	0.057	0.058	0.053	0.059	1,238,000	68,421	0.0553	0.570	0.570	0.580	0.530	0.590	123,800	0.5527	3.64%
2023-12-29	0	0.055	0.053	0.055	0.053	0.056	846,500	46,009	0.0544	0.550	0.530	0.550	0.530	0.560	84,650	0.5435	1.85%
2023-12-28	0	0.054	0.051	0.055	0.048	0.069	25,185,500	1,369,859	0.0544	0.540	0.510	0.550	0.480	0.690	2,518,550	0.5439	-20.59%
2023-12-27	0	0.068	0.065	0.068	0.065	0.068	634,500	41,975	0.0662	0.680	0.650	0.680	0.650	0.680	63,450	0.6615	0.00%
2023-12-22	0	0.068	0.065	0.068	0.065	0.069	1,749,500	116,794	0.0668	0.680	0.650	0.680	0.650	0.690	174,950	0.6676	-1.45%
2023-12-21	0	0.069	0.067	0.070	0.067	0.069	21,000	1,409	0.0671	0.690	0.670	0.700	0.670	0.690	2,100	0.6710	0.00%
2023-12-20	0	0.069	0.066	0.069	0.066	0.069	3,138,500	216,308	0.0689	0.690	0.660	0.690	0.660	0.690	313,850	0.6892	0.00%
2023-12-19	0	0.069	0.067	0.069	0.066	0.070	6,961,000	478,725	0.0688	0.690	0.670	0.690	0.660	0.700	696,100	0.6877	0.00%
2023-12-18	0	0.069	0.065	0.069	0.062	0.069	3,938,000	257,526	0.0654	0.690	0.650	0.690	0.620	0.690	393,800	0.6540	-1.43%
2023-12-15	0	0.070	0.068	0.070	0.068	0.072	461,500	31,706	0.0687	0.700	0.680	0.700	0.680	0.720	46,150	0.6870	0.00%
2023-12-14	0	0.070	0.067	0.070	0.066	0.070	594,000	40,529	0.0682	0.700	0.670	0.700	0.660	0.700	59,400	0.6823	1.45%
2023-12-13	0	0.069	0.067	0.069	0.068	0.073	18,909,000	1,323,558	0.0700	0.690	0.670	0.690	0.680	0.730	1,890,900	0.7000	-2.82%
2023-12-12	0	0.071	0.067	0.071	0.067	0.071	675,500	45,876	0.0679	0.710	0.670	0.710	0.670	0.710	67,550	0.6791	0.00%
2023-12-11	0	0.071	0.067	0.071	0.065	0.072	9,600,500	683,042	0.0711	0.710	0.670	0.710	0.650	0.720	960,050	0.7115	1.43%
2023-12-08	0	0.070	0.068	0.070	0.067	0.072	14,750,500	1,037,983	0.0704	0.700	0.680	0.700	0.670	0.720	1,475,050	0.7037	0.00%
2023-12-07	0	0.070	0.069	0.070	0.070	0.073	38,923,500	3,117,538	0.0801	0.700	0.690	0.700	0.700	0.730	3,892,350	0.8009	-1.41%
2023-12-06	0	0.071	0.067	0.071	0.067	0.072	3,161,000	220,769	0.0698	0.710	0.670	0.710	0.670	0.720	316,100	0.6984	-1.39%
2023-12-05	0	0.072	0.066	0.072	0.063	0.072	1,834,000	123,385	0.0673	0.720	0.660	0.720	0.630	0.720	183,400	0.6728	4.35%
2023-12-04	0	0.069	0.066	0.067	0.065	0.072	899,500	62,411	0.0694	0.690	0.660	0.670	0.650	0.720	89,950	0.6938	-1.43%
2023-12-01	0	0.070	0.069	0.070	0.067	0.073	833,000	59,460	0.0714	0.700	0.690	0.700	0.670	0.730	83,300	0.7138	-2.78%
2023-11-30	0	0.072	0.069	0.072	0.069	0.073	419,000	30,217	0.0721	0.720	0.690	0.720	0.690	0.730	41,900	0.7212	2.86%
2023-11-29	0	0.070	0.069	0.071	0.070	0.076	11,178,500	826,946	0.0740	0.700	0.690	0.710	0.700	0.760	1,117,850	0.7398	-2.78%
2023-11-28	0	0.072	0.068	0.072	0.069	0.072	2,402,500	168,677	0.0702	0.720	0.680	0.720	0.690	0.720	240,250	0.7021	5.88%
2023-11-27	0	0.068	0.068	0.071	0.067	0.072	560,000	38,852	0.0694	0.680	0.680	0.710	0.670	0.720	56,000	0.6938	-1.45%
2023-11-24	0	0.069	0.067	0.069	0.067	0.070	2,344,500	159,150	0.0679	0.690	0.670	0.690	0.670	0.700	234,450	0.6788	-1.43%
2023-11-23	0	0.070	0.068	0.070	0.066	0.077	16,455,500	1,174,584	0.0714	0.700	0.680	0.700	0.660	0.770	1,645,550	0.7138	0.00%
2023-11-22	0	0.070	0.070	0.072	0.070	0.075	3,707,500	267,898	0.0723	0.700	0.700	0.720	0.700	0.750	370,750	0.7226	-5.41%
2023-11-21	0	0.074	0.072	0.074	0.073	0.077	466,500	35,090	0.0752	0.740	0.720	0.740	0.730	0.770	46,650	0.7522	-2.63%
2023-11-20	0	0.076	0.074	0.076	0.074	0.080	2,073,000	157,876	0.0762	0.760	0.740	0.760	0.740	0.800	207,300	0.7616	-2.56%
2023-11-17	0	0.078	0.075	0.078	0.075	0.081	8,084,500	623,069	0.0771	0.780	0.750	0.780	0.750	0.810	808,450	0.7707	-1.27%
2023-11-16	0	0.079	0.077	0.079	0.076	0.082	2,058,000	162,276	0.0789	0.790	0.770	0.790	0.760	0.820	205,800	0.7885	0.00%
2023-11-15	0	0.079	0.075	0.079	0.068	0.080	2,910,000	219,769	0.0755	0.790	0.750	0.790	0.680	0.800	291,000	0.7552	1.28%
2023-11-14	0	0.078	0.075	0.078	0.075	0.080	4,151,000	322,246	0.0776	0.780	0.750	0.780	0.750	0.800	415,100	0.7763	4.00%
2023-11-13	0	0.075	0.074	0.075	0.066	0.078	9,676,500	689,529	0.0713	0.750	0.740	0.750	0.660	0.780	967,650	0.7126	13.64%
2023-11-10	0	0.066	0.064	0.066	0.062	0.068	1,888,500	123,890	0.0656	0.660	0.640	0.660	0.620	0.680	188,850	0.6560	-2.94%
2023-11-09	0	0.068	0.067	0.068	0.067	0.068	2,592,500	173,722	0.0670	0.680	0.670	0.680	0.670	0.680	259,250	0.6701	1.49%
2023-11-08	0	0.067	0.066	0.067	0.067	0.071	3,173,000	219,604	0.0692	0.670	0.660	0.670	0.670	0.710	317,300	0.6921	-1.47%
2023-11-07	0	0.068	0.067	0.068	0.067	0.072	1,580,000	109,238	0.0691	0.680	0.670	0.680	0.670	0.720	158,000	0.6914	-4.23%
2023-11-06	0	0.071	0.068	0.071	0.068	0.071	6,017,000	416,195	0.0692	0.710	0.680	0.710	0.680	0.710	601,700	0.6917	2.90%
2023-11-03	0	0.069	0.069	0.070	0.067	0.071	2,488,500	173,220	0.0696	0.690	0.690	0.700	0.670	0.710	248,850	0.6961	0.00%
2023-11-02	0	0.069	0.067	0.069	0.067	0.071	1,137,000	78,035	0.0686	0.690	0.670	0.690	0.670	0.710	113,700	0.6863	0.00%
2023-11-01	0	0.069	0.068	0.069	0.066	0.071	991,000	68,284	0.0689	0.690	0.680	0.690	0.660	0.710	99,100	0.6890	1.47%
2023-10-31	0	0.068	0.065	0.069	0.065	0.072	4,603,000	316,726	0.0688	0.680	0.650	0.690	0.650	0.720	460,300	0.6881	0.00%
2023-10-30	0	0.068	0.067	0.068	0.067	0.073	9,651,000	677,512	0.0702	0.680	0.670	0.680	0.670	0.730	965,100	0.7020	-5.56%
2023-10-27	0	0.072	0.070	0.072	0.065	0.072	11,100,000	766,495	0.0691	0.720	0.700	0.720	0.650	0.720	1,110,000	0.6905	2.86%
2023-10-26	0	0.070	0.068	0.070	0.065	0.073	13,403,500	923,915	0.0689	0.700	0.680	0.700	0.650	0.730	1,340,350	0.6893	4.48%
2023-10-25	0	0.067	0.066	0.067	0.065	0.079	12,171,000	854,744	0.0702	0.670	0.660	0.670	0.650	0.790	1,217,100	0.7023	-10.67%
2023-10-24	0	0.075	0.074	0.075	0.073	0.081	2,488,500	191,334	0.0769	0.750	0.740	0.750	0.730	0.810	248,850	0.7689	-6.25%
2023-10-20	0	0.080	0.077	0.079	0.076	0.081	5,041,500	403,604	0.0801	0.800	0.770	0.790	0.760	0.810	504,150	0.8006	0.00%
2023-10-19	0	0.080	0.078	0.080	0.075	0.080	5,304,000	418,815	0.0790	0.800	0.780	0.800	0.750	0.800	530,400	0.7896	0.00%
2023-10-18	0	0.080	0.078	0.080	0.078	0.088	7,471,000	613,690	0.0821	0.800	0.780	0.800	0.780	0.880	747,100	0.8214	-5.88%
2023-10-17	0	0.085	0.083	0.085	0.076	0.087	36,880,000	3,107,386	0.0843	0.850	0.830	0.850	0.760	0.870	3,688,000	0.8426	1.19%
2023-10-16	0	0.084	0.083	0.085	0.081	0.089	45,529,000	3,821,378	0.0839	0.840	0.830	0.850	0.810	0.890	4,552,900	0.8393	2.44%
2023-10-13	0	0.082	0.081	0.082	0.074	0.084	55,123,000	4,428,342	0.0803	0.820	0.810	0.820	0.740	0.840	5,512,300	0.8034	2.50%
2023-10-12	0	0.080	0.078	0.080	0.075	0.085	29,231,500	2,308,001	0.0790	0.800	0.780	0.800	0.750	0.850	2,923,150	0.7896	-1.23%
2023-10-11	0	0.081	0.080	0.081	0.077	0.084	16,110,500	1,298,457	0.0806	0.810	0.800	0.810	0.770	0.840	1,611,050	0.8060	2.53%
2023-10-10	0	0.079	0.078	0.079	0.076	0.085	14,143,000	1,121,822	0.0793	0.790	0.780	0.790	0.760	0.850	1,414,300	0.7932	2.60%
2023-10-09	0	0.077	0.076	0.077	0.071	0.081	9,214,000	715,729	0.0777	0.770	0.760	0.770	0.710	0.810	921,400	0.7768	10.00%
2023-10-06	0	0.070	0.070	0.072	0.069	0.092	19,861,500	1,608,109	0.0810	0.700	0.700	0.720	0.690	0.920	1,986,150	0.8097	-20.45%
2023-10-05	0	0.088	0.088	0.090	0.088	0.094	9,012,000	820,624	0.0911	0.880	0.880	0.900	0.880	0.940	901,200	0.9106	-3.30%
2023-10-04	0	0.091	0.088	0.091	0.083	0.093	17,963,000	1,598,629	0.0890	0.910	0.880	0.910	0.830	0.930	1,796,300	0.8900	7.06%
2023-10-03	0	0.085	0.085	0.086	0.085	0.094	9,242,000	825,657	0.0893	0.850	0.850	0.860	0.850	0.940	924,200	0.8934	-3.41%
2023-09-29	0	0.088	0.085	0.088	0.085	0.101	19,854,000	1,817,800	0.0916	0.880	0.850	0.880	0.850	1.010	1,985,400	0.9156	-10.20%
2023-09-28	0	0.098	0.096	0.098	0.091	0.102	33,959,000	3,300,463	0.0972	0.980	0.960	0.980	0.910	1.020	3,395,900	0.9719	4.26%
2023-09-27	0	0.094	0.090	0.094	0.086	0.100	40,656,000	3,812,551	0.0938	0.940	0.900	0.940	0.860	1.000	4,065,600	0.9378	9.30%
2023-09-26	0	0.086	0.086	0.089	0.083	0.098	40,000,500	3,684,369	0.0921	0.860	0.860	0.890	0.830	0.980	4,000,050	0.9211	-4.44%
2023-09-25	0	0.090	0.089	0.090	0.074	0.094	33,425,000	2,809,715	0.0841	0.900	0.890	0.900	0.740	0.940	3,342,500	0.8406	13.92%
2023-09-22	0	0.079	0.074	0.079	0.064	0.081	21,789,662	1,478,056	0.0678	0.790	0.740	0.790	0.640	0.810	2,178,966	0.6783	23.44%
2023-09-21	0	0.064	0.062	0.064	0.062	0.067	617,000	39,310	0.0637	0.640	0.620	0.640	0.620	0.670	61,700	0.6371	-4.48%
2023-09-20	0	0.067	0.064	0.067	0.062	0.069	257,000	16,353	0.0636	0.670	0.640	0.670	0.620	0.690	25,700	0.6363	1.52%
2023-09-19	0	0.066	0.066	0.067	0.065	0.067	1,415,500	94,046	0.0664	0.660	0.660	0.670	0.650	0.670	141,550	0.6644	-1.49%
2023-09-18	0	0.067	0.067	0.069	0.064	0.070	3,090,000	208,014	0.0673	0.670	0.670	0.690	0.640	0.700	309,000	0.6732	0.00%
2023-09-15	0	0.067	0.067	0.070	0.067	0.073	529,500	35,746	0.0675	0.670	0.670	0.700	0.670	0.730	52,950	0.6751	-2.90%
2023-09-14	0	0.069	0.065	0.069	0.064	0.069	1,008,500	65,170	0.0646	0.690	0.650	0.690	0.640	0.690	100,850	0.6462	1.47%
2023-09-13	0	0.068	0.067	0.068	0.065	0.073	926,500	62,274	0.0672	0.680	0.670	0.680	0.650	0.730	92,650	0.6721	-1.45%
2023-09-12	0	0.069	0.068	0.069	0.066	0.073	3,003,000	210,345	0.0700	0.690	0.680	0.690	0.660	0.730	300,300	0.7004	4.55%
2023-09-11	0	0.066	0.065	0.066	0.064	0.071	1,040,000	69,577	0.0669	0.660	0.650	0.660	0.640	0.710	104,000	0.6690	3.12%
2023-09-07	0	0.064	0.064	0.067	0.063	0.068	2,609,500	166,947	0.0640	0.640	0.640	0.670	0.630	0.680	260,950	0.6398	-7.25%
2023-09-06	0	0.069	0.066	0.069	0.065	0.070	1,682,000	112,643	0.0670	0.690	0.660	0.690	0.650	0.700	168,200	0.6697	4.55%
2023-09-05	0	0.066	0.066	0.070	0.065	0.075	6,184,000	424,870	0.0687	0.660	0.660	0.700	0.650	0.750	618,400	0.6870	1.54%
2023-09-04	0	0.065	0.061	0.065	0.058	0.075	12,530,000	851,060	0.0679	0.650	0.610	0.650	0.580	0.750	1,253,000	0.6792	12.07%
2023-08-31	0	0.058	0.058	0.060	0.058	0.058	350,500	20,329	0.0580	0.580	0.580	0.600	0.580	0.580	35,050	0.5800	0.00%
2023-08-30	0	0.058	0.058	0.060	0.053	0.058	3,174,500	174,335	0.0549	0.580	0.580	0.600	0.530	0.580	317,450	0.5492	0.00%
2023-08-29	0	0.058	0.056	0.058	0.056	0.058	1,065,500	59,698	0.0560	0.580	0.560	0.580	0.560	0.580	106,550	0.5603	3.57%
2023-08-28	0	0.056	0.056	0.057	0.048	0.056	1,567,500	80,248	0.0512	0.560	0.560	0.570	0.480	0.560	156,750	0.5119	1.82%
2023-08-25	0	0.055	0.055	0.058	0.055	0.055	99,000	5,445	0.0550	0.550	0.550	0.580	0.550	0.550	9,900	0.5500	-1.79%
2023-08-24	0	0.056	0.056	0.058	0.055	0.056	369,500	20,642	0.0559	0.560	0.560	0.580	0.550	0.560	36,950	0.5586	0.00%
2023-08-23	0	0.056	0.053	0.056	0.052	0.056	1,311,000	72,632	0.0554	0.560	0.530	0.560	0.520	0.560	131,100	0.5540	7.69%
2023-08-22	0	0.052	0.052	0.055	0.046	0.055	621,000	31,563	0.0508	0.520	0.520	0.550	0.460	0.550	62,100	0.5083	4.00%
2023-08-21	0	0.050	0.047	0.050	0.049	0.050	160,000	7,920	0.0495	0.500	0.470	0.500	0.490	0.500	16,000	0.4950	8.70%
2023-08-18	0	0.046	0.046	0.050	0.045	0.050	651,500	30,346	0.0466	0.460	0.460	0.500	0.450	0.500	65,150	0.4658	-8.00%
2023-08-17	0	0.050	0.050	0.053	0.050	0.050	29,000	1,450	0.0500	0.500	0.500	0.530	0.500	0.500	2,900	0.5000	4.17%
2023-08-16	0	0.048	0.048	0.050	0.047	0.048	320,500	15,134	0.0472	0.480	0.480	0.500	0.470	0.480	32,050	0.4722	-7.69%
2023-08-15	0	0.052	0.049	0.054	0.048	0.052	1,169,500	59,434	0.0508	0.520	0.490	0.540	0.480	0.520	116,950	0.5082	-5.45%
2023-08-14	0	0.055	0.053	0.055	0.055	0.055	35,000	1,925	0.0550	0.550	0.530	0.550	0.550	0.550	3,500	0.5500	-6.78%
2023-08-11	0	0.059	0.056	0.060	0.056	0.059	382,500	21,421	0.0560	0.590	0.560	0.600	0.560	0.590	38,250	0.5600	-1.67%
2023-08-10	0	0.060	0.056	0.060	0.060	0.064	155,500	9,480	0.0610	0.600	0.560	0.600	0.600	0.640	15,550	0.6096	0.00%
2023-08-09	0	0.060	0.062	0.063	0.058	0.065	2,816,000	168,848	0.0600	0.600	0.620	0.630	0.580	0.650	281,600	0.5996	7.14%
2023-08-08	0	0.056	0.051	0.058	0.055	0.058	1,072,000	61,452	0.0573	0.560	0.510	0.580	0.550	0.580	107,200	0.5732	1.82%
2023-08-07	0	0.055	0.053	0.055	0.052	0.055	12,500	659	0.0527	0.550	0.530	0.550	0.520	0.550	1,250	0.5272	3.77%
2023-08-04	0	0.053	0.053	0.055	0.052	0.053	339,500	17,852	0.0526	0.530	0.530	0.550	0.520	0.530	33,950	0.5258	0.00%
2023-08-03	0	0.053	0.050	0.054	0.052	0.054	433,500	22,902	0.0528	0.530	0.500	0.540	0.520	0.540	43,350	0.5283	-1.85%
2023-08-02	0	0.054	0.052	0.055	0.052	0.055	419,000	22,564	0.0539	0.540	0.520	0.550	0.520	0.550	41,900	0.5385	-8.47%
2023-08-01	0	0.059	0.057	0.059	0.056	0.060	101,500	6,067	0.0598	0.590	0.570	0.590	0.560	0.600	10,150	0.5977	11.32%
2023-07-31	0	0.053	0.053	0.056	0.053	0.060	1,741,000	102,623	0.0589	0.530	0.530	0.560	0.530	0.600	174,100	0.5894	-8.62%
2023-07-28	0	0.058	0.052	0.058	0.051	0.058	596,500	30,940	0.0519	0.580	0.520	0.580	0.510	0.580	59,650	0.5187	3.57%
2023-07-27	0	0.056	0.053	0.057	0.054	0.063	669,500	38,772	0.0579	0.560	0.530	0.570	0.540	0.630	66,950	0.5791	9.80%
2023-07-26	0	0.051	0.051	0.053	0.050	0.051	315,000	16,045	0.0509	0.510	0.510	0.530	0.500	0.510	31,500	0.5094	-3.77%
2023-07-25	0	0.053	0.053	0.054	0.050	0.051	233,000	11,700	0.0502	0.530	0.530	0.540	0.500	0.510	23,300	0.5021	3.92%
2023-07-24	0	0.051	0.053	0.054	0.051	0.051	200,000	10,200	0.0510	0.510	0.530	0.540	0.510	0.510	20,000	0.5100	-3.77%
2023-07-21	0	0.053	0.053	0.054	0.050	0.051	131,000	6,551	0.0500	0.530	0.530	0.540	0.500	0.510	13,100	0.5001	0.00%
2023-07-20	0	0.053	0.050	0.053	0.053	0.053	2,000	106	0.0530	0.530	0.500	0.530	0.530	0.530	200	0.5300	0.00%
2023-07-19	0	0.053	0.050	0.053	0.050	0.054	413,500	20,993	0.0508	0.530	0.500	0.530	0.500	0.540	41,350	0.5077	6.00%
2023-07-18	0	0.050	0.050	0.054	0.050	0.050	35,000	1,750	0.0500	0.500	0.500	0.540	0.500	0.500	3,500	0.5000	-5.66%
2023-07-14	0	0.053	0.053	0.054	0.048	0.048	11,000	528	0.0480	0.530	0.530	0.540	0.480	0.480	1,100	0.4800	0.00%
2023-07-13	0	0.053	0.053	0.054	0.048	0.054	199,500	10,611	0.0532	0.530	0.530	0.540	0.480	0.540	19,950	0.5319	-1.85%
2023-07-12	0	0.054	0.051	0.054	0.048	0.055	289,000	14,962	0.0518	0.540	0.510	0.540	0.480	0.550	28,900	0.5177	-3.57%
2023-07-11	0	0.056	0.050	0.057	0.054	0.056	23,500	1,270	0.0540	0.560	0.500	0.570	0.540	0.560	2,350	0.5404	3.70%
2023-07-10	0	0.054	0.049	0.055	0.045	0.059	1,494,000	70,686	0.0473	0.540	0.490	0.550	0.450	0.590	149,400	0.4731	8.00%
2023-07-07	0	0.050	0.047	0.050	0.049	0.050	307,500	15,200	0.0494	0.500	0.470	0.500	0.490	0.500	30,750	0.4943	0.00%
2023-07-06	0	0.050	0.049	0.050	0.049	0.052	253,000	12,468	0.0493	0.500	0.490	0.500	0.490	0.520	25,300	0.4928	6.38%
2023-07-05	0	0.047	0.047	0.048	0.045	0.049	306,500	14,019	0.0457	0.470	0.470	0.480	0.450	0.490	30,650	0.4574	-4.08%
2023-07-04	0	0.049	0.049	0.051	-	-	3,500	178	0.0509	0.490	0.490	0.510	-	-	350	0.5086	0.00%
2023-07-03	0	0.049	0.047	0.050	0.048	0.049	200,000	9,700	0.0485	0.490	0.470	0.500	0.480	0.490	20,000	0.4850	4.26%
2023-06-30	0	0.047	0.047	0.052	0.047	0.047	7,000	329	0.0470	0.470	0.470	0.520	0.470	0.470	700	0.4700	0.00%
2023-06-29	0	0.047	0.047	0.051	0.047	0.047	675,000	31,725	0.0470	0.470	0.470	0.510	0.470	0.470	67,500	0.4700	-7.84%
2023-06-28	0	0.051	0.048	0.051	0.049	0.051	78,500	3,886	0.0495	0.510	0.480	0.510	0.490	0.510	7,850	0.4950	8.51%
2023-06-27	0	0.047	0.047	0.052	0.046	0.052	62,000	3,213	0.0518	0.470	0.470	0.520	0.460	0.520	6,200	0.5182	-4.08%
2023-06-26	0	0.049	0.049	0.054	0.048	0.055	518,500	25,832	0.0498	0.490	0.490	0.540	0.480	0.550	51,850	0.4982	-2.00%
2023-06-23	0	0.050	0.049	0.055	0.048	0.050	589,000	29,123	0.0494	0.500	0.490	0.550	0.480	0.500	58,900	0.4944	0.00%
2023-06-21	0	0.050	0.050	0.054	0.050	0.054	806,500	41,737	0.0518	0.500	0.500	0.540	0.500	0.540	80,650	0.5175	-5.66%
2023-06-20	0	0.053	0.053	0.057	0.053	0.053	3,000	159	0.0530	0.530	0.530	0.570	0.530	0.530	300	0.5300	-1.85%
2023-06-19	0	0.054	0.054	0.057	0.053	0.061	116,500	6,345	0.0545	0.540	0.540	0.570	0.530	0.610	11,650	0.5446	-6.90%
2023-06-16	0	0.058	0.054	0.058	0.054	0.058	60,000	3,280	0.0547	0.580	0.540	0.580	0.540	0.580	6,000	0.5467	0.00%
2023-06-15	0	0.058	0.053	0.058	0.056	0.059	469,500	27,199	0.0579	0.580	0.530	0.580	0.560	0.590	46,950	0.5793	3.57%
2023-06-14	0	0.056	0.053	0.057	0.053	0.057	334,000	17,758	0.0532	0.560	0.530	0.570	0.530	0.570	33,400	0.5317	5.66%
2023-06-13	0	0.053	0.053	0.056	0.052	0.059	60,500	3,216	0.0532	0.530	0.530	0.560	0.520	0.590	6,050	0.5316	0.00%
2023-06-12	0	0.053	0.054	0.055	0.053	0.057	281,500	15,749	0.0559	0.530	0.540	0.550	0.530	0.570	28,150	0.5595	-5.36%
2023-06-09	0	0.056	0.056	0.057	0.056	0.057	270,000	15,326	0.0568	0.560	0.560	0.570	0.560	0.570	27,000	0.5676	3.70%
2023-06-08	0	0.054	0.054	0.056	0.052	0.052	24,000	1,248	0.0520	0.540	0.540	0.560	0.520	0.520	2,400	0.5200	1.89%
2023-06-07	0	0.053	0.053	0.054	0.052	0.052	412,500	21,450	0.0520	0.530	0.530	0.540	0.520	0.520	41,250	0.5200	-3.64%
2023-06-06	0	0.055	0.055	0.063	0.053	0.056	438,500	24,057	0.0549	0.550	0.550	0.630	0.530	0.560	43,850	0.5486	-1.79%
2023-06-05	0	0.056	0.055	0.056	0.056	0.060	1,083,500	63,758	0.0588	0.560	0.550	0.560	0.560	0.600	108,350	0.5884	-3.45%
2023-06-02	0	0.058	0.057	0.058	0.056	0.073	1,969,500	129,588	0.0658	0.580	0.570	0.580	0.560	0.730	196,950	0.6580	-13.43%
2023-06-01	0	0.067	0.065	0.067	0.055	0.069	7,181,000	447,939	0.0624	0.670	0.650	0.670	0.550	0.690	718,100	0.6238	28.85%
2023-05-31	0	0.052	0.050	0.052	0.050	0.058	255,500	13,191	0.0516	0.520	0.500	0.520	0.500	0.580	25,550	0.5163	4.00%
2023-05-30	0	0.050	0.050	0.055	0.050	0.058	470,000	25,842	0.0550	0.500	0.500	0.550	0.500	0.580	47,000	0.5498	-3.85%
2023-05-29	0	0.052	0.052	0.055	0.052	0.058	634,000	33,417	0.0527	0.520	0.520	0.550	0.520	0.580	63,400	0.5271	-10.34%
2023-05-25	0	0.058	0.050	0.058	0.050	0.058	100,000	5,780	0.0578	0.580	0.500	0.580	0.500	0.580	10,000	0.5780	16.00%
2023-05-24	0	0.050	0.050	0.053	0.048	0.055	564,500	29,446	0.0522	0.500	0.500	0.530	0.480	0.550	56,450	0.5216	-1.96%
2023-05-23	0	0.051	0.051	0.058	0.051	0.051	352,500	17,977	0.0510	0.510	0.510	0.580	0.510	0.510	35,250	0.5100	0.00%
2023-05-22	0	0.051	0.051	0.058	0.051	0.053	800,500	41,725	0.0521	0.510	0.510	0.580	0.510	0.530	80,050	0.5212	-3.77%
2023-05-19	0	0.053	0.053	0.058	0.053	0.053	581,500	30,819	0.0530	0.530	0.530	0.580	0.530	0.530	58,150	0.5300	-1.85%
2023-05-18	0	0.054	0.054	0.055	0.054	0.054	18,500	999	0.0540	0.540	0.540	0.550	0.540	0.540	1,850	0.5400	-1.82%
2023-05-17	0	0.055	0.055	0.058	0.055	0.055	25,000	1,375	0.0550	0.550	0.550	0.580	0.550	0.550	2,500	0.5500	0.00%
2023-05-16	0	0.055	0.055	0.058	0.054	0.055	229,000	12,545	0.0548	0.550	0.550	0.580	0.540	0.550	22,900	0.5478	0.00%
2023-05-15	0	0.055	0.055	0.060	0.054	0.060	508,500	29,804	0.0586	0.550	0.550	0.600	0.540	0.600	50,850	0.5861	0.00%
2023-05-12	0	0.055	0.055	0.060	-	-	100,000	5,500	0.0550	0.550	0.550	0.600	-	-	10,000	0.5500	0.00%
2023-05-11	0	0.055	0.055	0.060	0.054	0.060	184,500	10,028	0.0544	0.550	0.550	0.600	0.540	0.600	18,450	0.5435	-6.78%
2023-05-10	0	0.059	0.056	0.059	0.056	0.059	119,500	7,002	0.0586	0.590	0.560	0.590	0.560	0.590	11,950	0.5859	5.36%
2023-05-09	0	0.056	0.056	0.059	0.056	0.057	35,500	2,021	0.0569	0.560	0.560	0.590	0.560	0.570	3,550	0.5693	-5.08%
2023-05-08	0	0.059	0.057	0.059	0.059	0.060	48,000	2,833	0.0590	0.590	0.570	0.590	0.590	0.600	4,800	0.5902	3.51%
2023-05-05	0	0.057	0.057	0.060	-	-	0	0	-	0.570	0.570	0.600	-	-	0	-	1.79%
2023-05-04	0	0.056	0.056	0.060	0.053	0.058	998,000	55,799	0.0559	0.560	0.560	0.600	0.530	0.580	99,800	0.5591	-3.45%
2023-05-03	0	0.058	0.058	0.060	0.058	0.060	1,266,000	74,128	0.0586	0.580	0.580	0.600	0.580	0.600	126,600	0.5855	0.00%
2023-05-02	0	0.058	0.056	0.062	0.058	0.060	1,120,500	66,168	0.0591	0.580	0.560	0.620	0.580	0.600	112,050	0.5905	-1.69%
2023-04-28	0	0.059	0.059	0.065	0.059	0.059	206,500	12,183	0.0590	0.590	0.590	0.650	0.590	0.590	20,650	0.5900	0.00%
2023-04-27	0	0.059	0.059	0.062	0.059	0.060	269,500	15,920	0.0591	0.590	0.590	0.620	0.590	0.600	26,950	0.5907	-3.28%
2023-04-26	0	0.061	0.061	0.065	0.060	0.065	384,500	23,135	0.0602	0.610	0.610	0.650	0.600	0.650	38,450	0.6017	1.67%
2023-04-25	0	0.060	0.060	0.070	0.060	0.061	403,000	24,440	0.0606	0.600	0.600	0.700	0.600	0.610	40,300	0.6065	-4.76%
2023-04-24	0	0.063	0.063	0.066	0.063	0.070	578,000	37,731	0.0653	0.630	0.630	0.660	0.630	0.700	57,800	0.6528	-7.35%
2023-04-21	0	0.068	0.061	0.068	0.060	0.068	1,788,500	110,390	0.0617	0.680	0.610	0.680	0.600	0.680	178,850	0.6172	3.03%
2023-04-20	0	0.066	0.063	0.066	0.066	0.068	1,338,500	90,314	0.0675	0.660	0.630	0.660	0.660	0.680	133,850	0.6747	0.00%
2023-04-19	0	0.066	0.062	0.066	0.062	0.069	451,000	29,284	0.0649	0.660	0.620	0.660	0.620	0.690	45,100	0.6493	6.45%
2023-04-18	0	0.062	0.062	0.064	0.061	0.061	50,000	3,050	0.0610	0.620	0.620	0.640	0.610	0.610	5,000	0.6100	-4.62%
2023-04-17	0	0.065	0.063	0.065	0.062	0.066	252,000	16,360	0.0649	0.650	0.630	0.650	0.620	0.660	25,200	0.6492	4.84%
2023-04-14	0	0.062	0.062	0.064	0.058	0.064	2,573,000	156,229	0.0607	0.620	0.620	0.640	0.580	0.640	257,300	0.6072	-4.62%
2023-04-13	0	0.065	0.063	0.065	0.065	0.070	903,500	59,351	0.0657	0.650	0.630	0.650	0.650	0.700	90,350	0.6569	-1.52%
2023-04-12	0	0.066	0.066	0.068	0.066	0.074	5,329,500	368,577	0.0692	0.660	0.660	0.680	0.660	0.740	532,950	0.6916	-4.35%
2023-04-11	0	0.069	0.068	0.069	0.068	0.070	1,972,000	134,148	0.0680	0.690	0.680	0.690	0.680	0.700	197,200	0.6803	1.47%
2023-04-06	0	0.068	0.067	0.068	0.066	0.070	928,500	63,708	0.0686	0.680	0.670	0.680	0.660	0.700	92,850	0.6861	-2.86%
2023-04-04	0	0.070	0.068	0.070	0.068	0.071	466,500	32,547	0.0698	0.700	0.680	0.700	0.680	0.710	46,650	0.6977	0.00%
2023-04-03	0	0.070	0.069	0.070	0.068	0.070	994,500	68,877	0.0693	0.700	0.690	0.700	0.680	0.700	99,450	0.6926	2.94%
2023-03-31	0	0.068	0.067	0.068	0.067	0.069	400,000	27,110	0.0678	0.680	0.670	0.680	0.670	0.690	40,000	0.6778	0.00%
2023-03-30	0	0.068	0.068	0.072	0.067	0.068	1,514,000	102,573	0.0677	0.680	0.680	0.720	0.670	0.680	151,400	0.6775	0.00%
2023-03-29	0	0.068	0.067	0.068	0.065	0.069	1,559,500	104,699	0.0671	0.680	0.670	0.680	0.650	0.690	155,950	0.6714	0.00%
2023-03-28	0	0.068	0.065	0.068	0.068	0.069	295,000	20,160	0.0683	0.680	0.650	0.680	0.680	0.690	29,500	0.6834	-1.45%
2023-03-27	0	0.069	0.068	0.070	0.069	0.071	510,500	35,244	0.0690	0.690	0.680	0.700	0.690	0.710	51,050	0.6904	1.47%
2023-03-24	0	0.068	0.068	0.070	0.068	0.071	776,000	53,975	0.0696	0.680	0.680	0.700	0.680	0.710	77,600	0.6956	-2.86%
2023-03-23	0	0.070	0.068	0.070	0.069	0.072	405,500	28,651	0.0707	0.700	0.680	0.700	0.690	0.720	40,550	0.7066	0.00%
2023-03-22	0	0.070	0.069	0.070	0.070	0.073	855,500	61,066	0.0714	0.700	0.690	0.700	0.700	0.730	85,550	0.7138	0.00%
2023-03-21	0	0.070	0.069	0.070	0.069	0.072	2,251,500	158,567	0.0704	0.700	0.690	0.700	0.690	0.720	225,150	0.7043	2.94%
2023-03-20	0	0.068	0.068	0.072	0.068	0.071	1,566,500	108,775	0.0694	0.680	0.680	0.720	0.680	0.710	156,650	0.6944	-5.56%
2023-03-17	0	0.072	0.072	0.075	0.071	0.073	1,020,000	73,400	0.0720	0.720	0.720	0.750	0.710	0.730	102,000	0.7196	2.86%
2023-03-16	0	0.070	0.070	0.073	0.070	0.072	1,008,000	71,505	0.0709	0.700	0.700	0.730	0.700	0.720	100,800	0.7094	-2.78%
2023-03-15	0	0.072	0.071	0.073	0.070	0.073	768,000	54,876	0.0715	0.720	0.710	0.730	0.700	0.730	76,800	0.7145	-1.37%
2023-03-14	0	0.073	0.073	0.075	0.072	0.074	1,397,000	101,505	0.0727	0.730	0.730	0.750	0.720	0.740	139,700	0.7266	0.00%
2023-03-13	0	0.073	0.073	0.077	0.070	0.078	3,498,500	255,941	0.0732	0.730	0.730	0.770	0.700	0.780	349,850	0.7316	-7.59%
2023-03-10	0	0.079	0.075	0.080	0.079	0.082	1,474,500	119,183	0.0808	0.790	0.750	0.800	0.790	0.820	147,450	0.8083	0.00%
2023-03-09	0	0.079	0.078	0.079	0.075	0.079	1,906,500	144,303	0.0757	0.790	0.780	0.790	0.750	0.790	190,650	0.7569	2.60%
2023-03-08	0	0.077	0.077	0.079	0.077	0.080	1,132,000	88,690	0.0783	0.770	0.770	0.790	0.770	0.800	113,200	0.7835	-1.28%
2023-03-07	0	0.078	0.078	0.081	0.078	0.082	593,000	47,980	0.0809	0.780	0.780	0.810	0.780	0.820	59,300	0.8091	-3.70%
2023-03-06	0	0.081	0.078	0.081	0.078	0.083	600,500	48,209	0.0803	0.810	0.780	0.810	0.780	0.830	60,050	0.8028	0.00%
2023-03-03	0	0.081	0.079	0.081	0.078	0.081	606,500	48,662	0.0802	0.810	0.790	0.810	0.780	0.810	60,650	0.8023	1.25%
2023-03-02	0	0.080	0.080	0.083	0.080	0.083	1,305,500	105,327	0.0807	0.800	0.800	0.830	0.800	0.830	130,550	0.8068	-3.61%
2023-03-01	0	0.083	0.082	0.083	0.081	0.085	3,043,000	250,271	0.0822	0.830	0.820	0.830	0.810	0.850	304,300	0.8224	1.22%
2023-02-28	0	0.082	0.082	0.084	0.082	0.090	857,000	70,976	0.0828	0.820	0.820	0.840	0.820	0.900	85,700	0.8282	0.00%
2023-02-27	0	0.082	0.082	0.085	0.081	0.083	308,500	25,349	0.0822	0.820	0.820	0.850	0.810	0.830	30,850	0.8217	0.00%
2023-02-24	0	0.082	0.082	0.085	0.082	0.085	53,500	4,538	0.0848	0.820	0.820	0.850	0.820	0.850	5,350	0.8482	-3.53%
2023-02-23	0	0.085	0.083	0.085	0.085	0.085	66,000	5,610	0.0850	0.850	0.830	0.850	0.850	0.850	6,600	0.8500	0.00%
2023-02-22	0	0.085	0.084	0.085	0.083	0.085	122,500	10,367	0.0846	0.850	0.840	0.850	0.830	0.850	12,250	0.8463	0.00%
2023-02-21	0	0.085	0.085	0.090	0.085	0.087	452,000	38,636	0.0855	0.850	0.850	0.900	0.850	0.870	45,200	0.8548	-2.30%
2023-02-20	0	0.087	0.087	0.091	0.085	0.089	246,000	21,659	0.0880	0.870	0.870	0.910	0.850	0.890	24,600	0.8804	1.16%
2023-02-17	0	0.086	0.086	0.089	0.085	0.089	376,500	32,398	0.0861	0.860	0.860	0.890	0.850	0.890	37,650	0.8605	-2.27%
2023-02-16	0	0.088	0.088	0.090	0.088	0.091	176,500	15,741	0.0892	0.880	0.880	0.900	0.880	0.910	17,650	0.8918	1.15%
2023-02-15	0	0.087	0.087	0.089	0.085	0.090	622,000	53,988	0.0868	0.870	0.870	0.890	0.850	0.900	62,200	0.8680	-3.33%
2023-02-14	0	0.090	0.089	0.092	0.088	0.093	529,500	48,092	0.0908	0.900	0.890	0.920	0.880	0.930	52,950	0.9083	2.27%
2023-02-13	0	0.088	0.088	0.089	0.088	0.089	186,500	16,430	0.0881	0.880	0.880	0.890	0.880	0.890	18,650	0.8810	-1.12%
2023-02-10	0	0.089	0.089	0.091	0.088	0.092	1,325,000	121,115	0.0914	0.890	0.890	0.910	0.880	0.920	132,500	0.9141	-2.20%
2023-02-09	0	0.091	0.090	0.091	0.089	0.092	1,237,500	112,590	0.0910	0.910	0.900	0.910	0.890	0.920	123,750	0.9098	3.41%
2023-02-08	0	0.088	0.088	0.092	0.088	0.093	703,000	64,149	0.0913	0.880	0.880	0.920	0.880	0.930	70,300	0.9125	-5.38%
2023-02-07	0	0.093	0.091	0.093	0.090	0.093	1,682,000	154,459	0.0918	0.930	0.910	0.930	0.900	0.930	168,200	0.9183	-4.12%
2023-02-06	0	0.097	0.090	0.097	0.088	0.097	2,993,500	276,304	0.0923	0.970	0.900	0.970	0.880	0.970	299,350	0.9230	5.43%
2023-02-03	0	0.092	0.090	0.092	0.085	0.102	6,383,000	599,037	0.0938	0.920	0.900	0.920	0.850	1.020	638,300	0.9385	-3.16%
2023-02-02	0	0.095	0.095	0.099	0.088	0.115	16,459,000	1,675,523	0.1018	0.950	0.950	0.990	0.880	1.150	1,645,900	1.0180	7.95%
2023-02-01	0	0.088	0.088	0.091	0.083	0.090	851,500	74,055	0.0870	0.880	0.880	0.910	0.830	0.900	85,150	0.8697	1.15%
2023-01-31	0	0.087	0.084	0.087	0.081	0.087	615,000	50,989	0.0829	0.870	0.840	0.870	0.810	0.870	61,500	0.8291	0.00%
2023-01-30	0	0.087	0.087	0.089	0.083	0.087	325,000	28,188	0.0867	0.870	0.870	0.890	0.830	0.870	32,500	0.8673	1.16%
2023-01-27	0	0.086	0.086	0.089	0.085	0.090	838,500	72,260	0.0862	0.860	0.860	0.890	0.850	0.900	83,850	0.8618	-4.44%
2023-01-26	0	0.090	0.087	0.090	0.083	0.090	502,000	43,617	0.0869	0.900	0.870	0.900	0.830	0.900	50,200	0.8689	0.00%
2023-01-20	0	0.090	0.086	0.090	0.090	0.090	180,000	16,200	0.0900	0.900	0.860	0.900	0.900	0.900	18,000	0.9000	0.00%
2023-01-19	0	0.090	0.090	0.092	0.086	0.093	365,000	32,275	0.0884	0.900	0.900	0.920	0.860	0.930	36,500	0.8842	3.45%
2023-01-18	0	0.087	0.090	0.092	0.086	0.090	216,500	19,119	0.0883	0.870	0.900	0.920	0.860	0.900	21,650	0.8831	1.16%
2023-01-17	0	0.086	0.090	0.091	0.085	0.088	1,007,500	86,722	0.0861	0.860	0.900	0.910	0.850	0.880	100,750	0.8608	-2.27%
2023-01-16	0	0.088	0.088	0.089	0.088	0.098	2,091,000	190,126	0.0909	0.880	0.880	0.890	0.880	0.980	209,100	0.9093	-7.37%
2023-01-13	0	0.095	0.094	0.095	0.091	0.099	632,500	58,607	0.0927	0.950	0.940	0.950	0.910	0.990	63,250	0.9266	-1.04%
2023-01-12	0	0.096	0.091	0.096	0.093	0.096	35,500	3,330	0.0938	0.960	0.910	0.960	0.930	0.960	3,550	0.9380	-3.03%
2023-01-11	0	0.099	0.094	0.099	0.099	0.106	350,500	34,954	0.0997	0.990	0.940	0.990	0.990	1.060	35,050	0.9973	0.00%
2023-01-10	0	0.099	0.098	0.099	0.098	0.107	1,352,000	136,580	0.1010	0.990	0.980	0.990	0.980	1.070	135,200	1.0102	-1.00%
2023-01-09	0	0.100	0.095	0.099	0.087	0.109	3,253,500	314,287	0.0966	1.000	0.950	0.990	0.870	1.090	325,350	0.9660	8.70%
2023-01-06	0	0.092	0.092	0.093	0.090	0.094	630,500	57,299	0.0909	0.920	0.920	0.930	0.900	0.940	63,050	0.9088	-2.13%
2023-01-05	0	0.094	0.093	0.094	0.088	0.094	975,000	88,570	0.0908	0.940	0.930	0.940	0.880	0.940	97,500	0.9084	0.00%
2023-01-04	0	0.094	0.092	0.094	0.088	0.102	1,285,000	120,546	0.0938	0.940	0.920	0.940	0.880	1.020	128,500	0.9381	4.44%
2023-01-03	0	0.090	0.088	0.090	0.088	0.096	722,000	65,291	0.0904	0.900	0.880	0.900	0.880	0.960	72,200	0.9043	0.00%
2022-12-30	0	0.090	0.087	0.090	0.087	0.095	473,000	43,444	0.0918	0.900	0.870	0.900	0.870	0.950	47,300	0.9185	-2.17%
2022-12-29	0	0.092	0.092	0.096	0.087	0.091	90,000	7,990	0.0888	0.920	0.920	0.960	0.870	0.910	9,000	0.8878	1.10%
2022-12-28	0	0.091	0.091	0.093	0.085	0.093	2,459,000	219,587	0.0893	0.910	0.910	0.930	0.850	0.930	245,900	0.8930	-1.09%
2022-12-23	0	0.092	0.089	0.099	0.088	0.092	514,000	45,457	0.0884	0.920	0.890	0.990	0.880	0.920	51,400	0.8844	0.00%
2022-12-22	0	0.092	0.088	0.092	0.088	0.095	1,542,500	139,091	0.0902	0.920	0.880	0.920	0.880	0.950	154,250	0.9017	-1.08%
2022-12-21	0	0.093	0.090	0.094	0.090	0.094	625,000	56,437	0.0903	0.930	0.900	0.940	0.900	0.940	62,500	0.9030	2.20%
2022-12-20	0	0.091	0.091	0.093	0.086	0.095	572,000	49,987	0.0874	0.910	0.910	0.930	0.860	0.950	57,200	0.8739	1.11%
2022-12-19	0	0.090	0.094	0.095	0.090	0.102	915,000	84,920	0.0928	0.900	0.940	0.950	0.900	1.020	91,500	0.9281	-9.09%
2022-12-16	0	0.099	0.095	0.099	0.094	0.102	809,500	78,204	0.0966	0.990	0.950	0.990	0.940	1.020	80,950	0.9661	-1.00%
2022-12-15	0	0.100	0.100	0.101	0.095	0.104	2,080,000	206,658	0.0994	1.000	1.000	1.010	0.950	1.040	208,000	0.9935	-1.96%
2022-12-14	0	0.102	0.101	0.102	0.098	0.111	3,682,000	374,519	0.1017	1.020	1.010	1.020	0.980	1.110	368,200	1.0172	-7.27%
2022-12-13	0	0.110	0.109	0.110	0.100	0.124	27,165,000	3,079,143	0.1133	1.100	1.090	1.100	1.000	1.240	2,716,500	1.1335	13.40%
2022-12-12	0	0.097	0.094	0.097	0.090	0.100	2,365,500	222,493	0.0941	0.970	0.940	0.970	0.900	1.000	236,550	0.9406	1.04%
2022-12-09	0	0.096	0.092	0.097	0.086	0.102	4,056,000	375,017	0.0925	0.960	0.920	0.970	0.860	1.020	405,600	0.9246	0.00%
2022-12-08	0	0.096	0.094	0.095	0.076	0.102	14,764,000	1,387,058	0.0939	0.960	0.940	0.950	0.760	1.020	1,476,400	0.9395	21.52%
2022-12-07	0	0.079	0.078	0.079	0.078	0.083	1,231,000	98,638	0.0801	0.790	0.780	0.790	0.780	0.830	123,100	0.8013	1.28%
2022-12-06	0	0.078	0.078	0.080	0.078	0.082	1,014,000	80,888	0.0798	0.780	0.780	0.800	0.780	0.820	101,400	0.7977	-2.50%
2022-12-05	0	0.080	0.077	0.080	0.075	0.082	1,600,000	124,085	0.0776	0.800	0.770	0.800	0.750	0.820	160,000	0.7755	1.27%
2022-12-02	0	0.079	0.076	0.079	0.076	0.084	395,000	30,198	0.0765	0.790	0.760	0.790	0.760	0.840	39,500	0.7645	-3.66%
2022-12-01	0	0.082	0.079	0.083	0.078	0.083	2,034,000	164,080	0.0807	0.820	0.790	0.830	0.780	0.830	203,400	0.8067	7.89%
2022-11-30	0	0.076	0.075	0.076	0.073	0.080	1,072,000	81,672	0.0762	0.760	0.750	0.760	0.730	0.800	107,200	0.7619	-2.56%
2022-11-29	0	0.078	0.077	0.078	0.075	0.080	983,500	76,451	0.0777	0.780	0.770	0.780	0.750	0.800	98,350	0.7773	4.00%
2022-11-28	0	0.075	0.075	0.077	0.073	0.078	1,173,000	89,108	0.0760	0.750	0.750	0.770	0.730	0.780	117,300	0.7597	-3.85%
2022-11-25	0	0.078	0.076	0.079	0.076	0.080	659,000	51,000	0.0774	0.780	0.760	0.790	0.760	0.800	65,900	0.7739	-1.27%
2022-11-24	0	0.079	0.078	0.079	0.075	0.083	1,621,500	126,625	0.0781	0.790	0.780	0.790	0.750	0.830	162,150	0.7809	-2.47%
2022-11-23	0	0.081	0.078	0.082	0.078	0.088	3,440,000	276,334	0.0803	0.810	0.780	0.820	0.780	0.880	344,000	0.8033	-1.22%
2022-11-22	0	0.082	0.081	0.082	0.080	0.086	1,868,500	153,308	0.0820	0.820	0.810	0.820	0.800	0.860	186,850	0.8205	-5.75%
2022-11-21	0	0.087	0.086	0.087	0.082	0.096	558,000	47,316	0.0848	0.870	0.860	0.870	0.820	0.960	55,800	0.8480	-6.45%
2022-11-18	0	0.093	0.088	0.093	0.089	0.096	1,113,000	102,226	0.0918	0.930	0.880	0.930	0.890	0.960	111,300	0.9185	0.00%
2022-11-17	0	0.093	0.093	0.095	0.088	0.095	850,000	76,597	0.0901	0.930	0.930	0.950	0.880	0.950	85,000	0.9011	-2.11%
2022-11-16	0	0.095	0.094	0.095	0.087	0.095	2,109,500	191,004	0.0905	0.950	0.940	0.950	0.870	0.950	210,950	0.9054	0.00%
2022-11-15	0	0.095	0.092	0.095	0.087	0.102	8,627,500	813,083	0.0942	0.950	0.920	0.950	0.870	1.020	862,750	0.9424	2.15%
2022-11-14	0	0.093	0.092	0.093	0.079	0.100	8,323,500	763,694	0.0918	0.930	0.920	0.930	0.790	1.000	832,350	0.9175	13.41%
2022-11-11	0	0.082	0.081	0.082	0.077	0.084	963,000	77,193	0.0802	0.820	0.810	0.820	0.770	0.840	96,300	0.8016	0.00%
2022-11-10	0	0.082	0.082	0.086	0.078	0.082	875,500	69,089	0.0789	0.820	0.820	0.860	0.780	0.820	87,550	0.7891	1.23%
2022-11-09	0	0.081	0.081	0.084	0.081	0.083	1,137,500	92,788	0.0816	0.810	0.810	0.840	0.810	0.830	113,750	0.8157	-1.22%
2022-11-08	0	0.082	0.082	0.086	0.080	0.085	650,500	53,794	0.0827	0.820	0.820	0.860	0.800	0.850	65,050	0.8270	-3.53%
2022-11-07	0	0.085	0.083	0.085	0.076	0.085	3,294,000	271,424	0.0824	0.850	0.830	0.850	0.760	0.850	329,400	0.8240	8.97%
2022-11-04	0	0.078	0.077	0.078	0.072	0.081	3,827,000	291,877	0.0763	0.780	0.770	0.780	0.720	0.810	382,700	0.7627	1.30%
2022-11-03	0	0.077	0.079	0.080	0.071	0.084	2,285,000	176,906	0.0774	0.770	0.790	0.800	0.710	0.840	228,500	0.7742	0.00%
2022-11-02	0	0.077	0.076	0.077	0.071	0.080	966,500	73,722	0.0763	0.770	0.760	0.770	0.710	0.800	96,650	0.7628	11.59%
2022-11-01	0	0.069	0.072	0.078	0.069	0.078	1,072,500	80,635	0.0752	0.690	0.720	0.780	0.690	0.780	107,250	0.7518	-5.48%
2022-10-31	0	0.073	0.070	0.074	0.067	0.074	1,403,000	100,698	0.0718	0.730	0.700	0.740	0.670	0.740	140,300	0.7177	-2.67%
2022-10-28	0	0.075	0.075	0.081	0.075	0.084	1,314,000	104,127	0.0792	0.750	0.750	0.810	0.750	0.840	131,400	0.7924	-8.54%
2022-10-27	0	0.082	0.082	0.083	0.074	0.092	9,158,500	732,997	0.0800	0.820	0.820	0.830	0.740	0.920	915,850	0.8003	3.80%
2022-10-26	0	0.079	0.074	0.080	0.073	0.080	248,500	19,104	0.0769	0.790	0.740	0.800	0.730	0.800	24,850	0.7688	1.28%
2022-10-25	0	0.078	0.075	0.080	0.075	0.078	1,388,000	104,862	0.0755	0.780	0.750	0.800	0.750	0.780	138,800	0.7555	0.00%
2022-10-24	0	0.078	0.074	0.080	0.072	0.081	1,628,500	123,542	0.0759	0.780	0.740	0.800	0.720	0.810	162,850	0.7586	-2.50%
2022-10-21	0	0.080	0.076	0.080	0.076	0.080	660,500	52,203	0.0790	0.800	0.760	0.800	0.760	0.800	66,050	0.7904	2.56%
2022-10-20	0	0.078	0.076	0.079	0.075	0.078	759,500	58,562	0.0771	0.780	0.760	0.790	0.750	0.780	75,950	0.7711	0.00%
2022-10-19	0	0.078	0.077	0.078	0.076	0.081	608,000	47,086	0.0774	0.780	0.770	0.780	0.760	0.810	60,800	0.7744	-3.70%
2022-10-18	0	0.081	0.078	0.081	0.076	0.081	768,500	59,777	0.0778	0.810	0.780	0.810	0.760	0.810	76,850	0.7778	0.00%
2022-10-17	0	0.081	0.077	0.081	0.078	0.081	2,212,000	174,594	0.0789	0.810	0.770	0.810	0.780	0.810	221,200	0.7893	-4.71%
2022-10-14	0	0.085	0.081	0.088	0.080	0.090	1,047,500	86,940	0.0830	0.850	0.810	0.880	0.800	0.900	104,750	0.8300	6.25%
2022-10-13	0	0.080	0.079	0.085	0.078	0.092	1,165,000	95,920	0.0823	0.800	0.790	0.850	0.780	0.920	116,500	0.8233	-2.44%
2022-10-12	0	0.082	0.080	0.082	0.076	0.082	1,761,000	140,024	0.0795	0.820	0.800	0.820	0.760	0.820	176,100	0.7951	3.80%
2022-10-11	0	0.079	0.079	0.082	0.079	0.084	4,760,000	382,627	0.0804	0.790	0.790	0.820	0.790	0.840	476,000	0.8038	-10.23%
2022-10-10	0	0.088	0.084	0.088	0.084	0.091	1,124,500	97,615	0.0868	0.880	0.840	0.880	0.840	0.910	112,450	0.8681	-2.22%
2022-10-07	0	0.090	0.087	0.090	0.085	0.092	380,500	33,663	0.0885	0.900	0.870	0.900	0.850	0.920	38,050	0.8847	1.12%
2022-10-06	0	0.089	0.089	0.092	0.089	0.098	922,500	84,516	0.0916	0.890	0.890	0.920	0.890	0.980	92,250	0.9162	-4.30%
2022-10-05	0	0.093	0.088	0.093	0.085	0.095	1,482,500	133,612	0.0901	0.930	0.880	0.930	0.850	0.950	148,250	0.9013	4.49%
2022-10-03	0	0.089	0.088	0.089	0.085	0.094	1,010,000	89,633	0.0887	0.890	0.880	0.890	0.850	0.940	101,000	0.8875	-5.32%
2022-09-30	0	0.094	0.090	0.094	0.087	0.098	685,000	61,660	0.0900	0.940	0.900	0.940	0.870	0.980	68,500	0.9001	4.44%
2022-09-29	0	0.090	0.088	0.090	0.088	0.095	1,493,500	136,780	0.0916	0.900	0.880	0.900	0.880	0.950	149,350	0.9158	-2.17%
2022-09-28	0	0.092	0.091	0.092	0.090	0.100	320,000	29,581	0.0924	0.920	0.910	0.920	0.900	1.000	32,000	0.9244	-4.17%
2022-09-27	0	0.096	0.093	0.096	0.087	0.098	378,000	35,009	0.0926	0.960	0.930	0.960	0.870	0.980	37,800	0.9262	6.67%
2022-09-26	0	0.090	0.090	0.092	0.088	0.092	1,364,500	122,377	0.0897	0.900	0.900	0.920	0.880	0.920	136,450	0.8969	-6.25%
2022-09-23	0	0.096	0.096	0.098	0.095	0.100	899,500	88,590	0.0985	0.960	0.960	0.980	0.950	1.000	89,950	0.9849	-4.00%
2022-09-22	0	0.100	0.098	0.100	0.099	0.105	734,000	74,309	0.1012	1.000	0.980	1.000	0.990	1.050	73,400	1.0124	1.01%
2022-09-21	0	0.099	0.099	0.105	0.094	0.098	516,000	49,551	0.0960	0.990	0.990	1.050	0.940	0.980	51,600	0.9603	0.00%
2022-09-20	0	0.099	0.097	0.100	0.093	0.100	585,000	57,643	0.0985	0.990	0.970	1.000	0.930	1.000	58,500	0.9854	-4.81%
2022-09-19	0	0.104	0.097	0.104	0.100	0.122	1,298,000	133,863	0.1031	1.040	0.970	1.040	1.000	1.220	129,800	1.0313	-0.95%
2022-09-16	0	0.105	0.101	0.105	0.095	0.114	1,335,000	137,995	0.1034	1.050	1.010	1.050	0.950	1.140	133,500	1.0337	-2.78%
2022-09-15	0	0.108	0.108	0.109	0.104	0.124	3,231,000	365,390	0.1131	1.080	1.080	1.090	1.040	1.240	323,100	1.1309	2.86%
2022-09-14	0	0.105	0.100	0.106	0.099	0.106	598,000	61,852	0.1034	1.050	1.000	1.060	0.990	1.060	59,800	1.0343	-3.67%
2022-09-13	0	0.109	0.107	0.109	0.107	0.120	3,892,000	437,769	0.1125	1.090	1.070	1.090	1.070	1.200	389,200	1.1248	-9.17%
2022-09-09	0	0.120	0.115	0.120	0.112	0.124	2,735,500	314,319	0.1149	1.200	1.150	1.200	1.120	1.240	273,550	1.1490	-0.83%
2022-09-08	0	0.121	0.121	0.122	0.097	0.139	27,947,000	3,446,062	0.1233	1.210	1.210	1.220	0.970	1.390	2,794,700	1.2331	26.04%
2022-09-07	0	0.096	0.096	0.098	0.091	0.097	1,512,500	142,640	0.0943	0.960	0.960	0.980	0.910	0.970	151,250	0.9431	0.00%
2022-09-06	0	0.096	0.096	0.097	0.093	0.102	4,375,000	421,690	0.0964	0.960	0.960	0.970	0.930	1.020	437,500	0.9639	-4.95%
2022-09-05	0	0.101	0.100	0.101	0.101	0.105	401,000	41,152	0.1026	1.010	1.000	1.010	1.010	1.050	40,100	1.0262	-3.81%
2022-09-02	0	0.105	0.104	0.105	0.104	0.109	1,890,000	199,831	0.1057	1.050	1.040	1.050	1.040	1.090	189,000	1.0573	-3.67%
2022-09-01	0	0.109	0.109	0.110	0.108	0.113	615,500	67,773	0.1101	1.090	1.090	1.100	1.080	1.130	61,550	1.1011	-4.39%
2022-08-31	0	0.114	0.111	0.114	0.110	0.116	1,029,000	114,514	0.1113	1.140	1.110	1.140	1.100	1.160	102,900	1.1129	0.00%
2022-08-30	0	0.114	0.111	0.116	0.110	0.117	1,311,500	146,969	0.1121	1.140	1.110	1.160	1.100	1.170	131,150	1.1206	0.00%
2022-08-29	0	0.114	0.114	0.115	0.109	0.117	1,304,500	147,629	0.1132	1.140	1.140	1.150	1.090	1.170	130,450	1.1317	0.88%
2022-08-26	0	0.113	0.112	0.113	0.108	0.116	680,000	76,504	0.1125	1.130	1.120	1.130	1.080	1.160	68,000	1.1251	-0.88%
2022-08-25	0	0.114	0.112	0.114	0.110	0.114	995,500	110,490	0.1110	1.140	1.120	1.140	1.100	1.140	99,550	1.1099	3.64%
2022-08-24	0	0.110	0.110	0.111	0.109	0.125	1,980,500	219,667	0.1109	1.100	1.100	1.110	1.090	1.250	198,050	1.1091	-5.17%
2022-08-23	0	0.116	0.113	0.116	0.113	0.119	1,930,000	223,657	0.1159	1.160	1.130	1.160	1.130	1.190	193,000	1.1588	2.65%
2022-08-22	0	0.113	0.109	0.113	0.109	0.118	5,215,500	585,215	0.1122	1.130	1.090	1.130	1.090	1.180	521,550	1.1221	-4.24%
2022-08-19	0	0.118	0.115	0.118	0.115	0.120	3,699,000	431,910	0.1168	1.180	1.150	1.180	1.150	1.200	369,900	1.1676	-1.67%
2022-08-18	0	0.120	0.118	0.120	0.117	0.125	3,334,500	402,664	0.1208	1.200	1.180	1.200	1.170	1.250	333,450	1.2076	-4.76%
2022-08-17	0	0.126	0.121	0.126	0.121	0.137	3,781,500	469,587	0.1242	1.260	1.210	1.260	1.210	1.370	378,150	1.2418	0.00%
2022-08-16	0	0.126	0.124	0.127	0.122	0.128	2,058,500	255,776	0.1243	1.260	1.240	1.270	1.220	1.280	205,850	1.2425	1.61%
2022-08-15	0	0.124	0.124	0.125	0.124	0.127	5,864,500	743,102	0.1267	1.240	1.240	1.250	1.240	1.270	586,450	1.2671	-3.13%
2022-08-12	0	0.128	0.128	0.129	0.126	0.134	1,706,500	218,960	0.1283	1.280	1.280	1.290	1.260	1.340	170,650	1.2831	-1.54%
2022-08-11	0	0.130	0.128	0.130	0.125	0.130	1,694,000	216,207	0.1276	1.300	1.280	1.300	1.250	1.300	169,400	1.2763	1.56%
2022-08-10	0	0.128	0.126	0.128	0.124	0.138	2,588,000	327,617	0.1266	1.280	1.260	1.280	1.240	1.380	258,800	1.2659	0.00%
2022-08-09	0	0.128	0.128	0.129	0.128	0.131	1,786,500	229,727	0.1286	1.280	1.280	1.290	1.280	1.310	178,650	1.2859	-3.03%
2022-08-08	0	0.132	0.129	0.132	0.129	0.136	3,497,500	460,613	0.1317	1.320	1.290	1.320	1.290	1.360	349,750	1.3170	1.54%
2022-08-05	0	0.130	0.127	0.130	0.128	0.143	11,157,500	1,479,164	0.1326	1.300	1.270	1.300	1.280	1.430	1,115,750	1.3257	-1.52%
2022-08-04	0	0.132	0.129	0.132	0.122	0.138	7,576,000	1,001,157	0.1321	1.320	1.290	1.320	1.220	1.380	757,600	1.3215	8.20%
2022-08-03	0	0.122	0.121	0.122	0.121	0.130	4,022,000	509,230	0.1266	1.220	1.210	1.220	1.210	1.300	402,200	1.2661	-1.61%
2022-08-02	0	0.124	0.123	0.124	0.120	0.145	21,608,035	2,745,719	0.1271	1.240	1.230	1.240	1.200	1.450	2,160,803	1.2707	-6.77%
2022-08-01	0	0.133	0.132	0.133	0.124	0.148	11,005,000	1,488,338	0.1352	1.330	1.320	1.330	1.240	1.480	1,100,500	1.3524	-11.33%
2022-07-29	0	0.150	0.147	0.150	0.148	0.168	5,650,500	868,563	0.1537	1.500	1.470	1.500	1.480	1.680	565,050	1.5371	-5.66%
2022-07-28	0	0.159	0.159	0.162	0.159	0.165	4,240,000	685,439	0.1617	1.590	1.590	1.620	1.590	1.650	424,000	1.6166	-4.79%
2022-07-27	0	0.167	0.164	0.167	0.163	0.168	2,682,500	444,355	0.1656	1.670	1.640	1.670	1.630	1.680	268,250	1.6565	-2.34%
2022-07-26	0	0.171	0.168	0.171	0.167	0.173	6,804,000	1,162,924	0.1709	1.710	1.680	1.710	1.670	1.730	680,400	1.7092	-2.29%
2022-07-25	0	0.175	0.174	0.175	0.172	0.176	3,409,500	589,534	0.1729	1.750	1.740	1.750	1.720	1.760	340,950	1.7291	-0.57%
2022-07-22	0	0.176	0.171	0.176	0.170	0.180	8,596,500	1,500,749	0.1746	1.760	1.710	1.760	1.700	1.800	859,650	1.7458	-1.12%
2022-07-21	0	0.178	0.175	0.178	0.175	0.182	4,157,500	734,817	0.1767	1.780	1.750	1.780	1.750	1.820	415,750	1.7674	-1.11%
2022-07-20	0	0.180	0.179	0.180	0.177	0.193	7,328,500	1,329,462	0.1814	1.800	1.790	1.800	1.770	1.930	732,850	1.8141	-1.10%
2022-07-19	0	0.182	0.180	0.182	0.179	0.191	2,340,500	423,963	0.1811	1.820	1.800	1.820	1.790	1.910	234,050	1.8114	0.00%
2022-07-18	0	0.182	0.180	0.182	0.178	0.185	7,673,500	1,390,531	0.1812	1.820	1.800	1.820	1.780	1.850	767,350	1.8121	1.11%
2022-07-15	0	0.180	0.178	0.180	0.178	0.189	10,904,000	1,972,456	0.1809	1.800	1.780	1.800	1.780	1.890	1,090,400	1.8089	-3.23%
2022-07-14	0	0.186	0.185	0.186	0.183	0.193	6,245,000	1,159,582	0.1857	1.860	1.850	1.860	1.830	1.930	624,500	1.8568	-2.11%
2022-07-13	0	0.190	0.190	0.191	0.185	0.194	6,333,500	1,195,282	0.1887	1.900	1.900	1.910	1.850	1.940	633,350	1.8872	1.60%
2022-07-12	0	0.187	0.187	0.189	0.186	0.205	13,039,500	2,516,621	0.1930	1.870	1.870	1.890	1.860	2.050	1,303,950	1.9300	-7.88%
2022-07-11	0	0.203	0.203	0.205	0.199	0.213	9,192,500	1,872,839	0.2037	2.030	2.030	2.050	1.990	2.130	919,250	2.0374	-3.33%
2022-07-08	0	0.210	0.207	0.210	0.205	0.213	6,775,000	1,415,605	0.2089	2.100	2.070	2.100	2.050	2.130	677,500	2.0895	0.00%
2022-07-07	0	0.210	0.209	0.210	0.201	0.214	7,442,000	1,574,235	0.2115	2.100	2.090	2.100	2.010	2.140	744,200	2.1153	-0.47%
2022-07-06	0	0.211	0.209	0.211	0.205	0.214	8,483,916	1,775,395	0.2093	2.110	2.090	2.110	2.050	2.140	848,392	2.0927	1.44%
2022-07-05	0	0.208	0.205	0.208	0.201	0.215	8,637,000	1,789,059	0.2071	2.080	2.050	2.080	2.010	2.150	863,700	2.0714	-0.48%
2022-07-04	0	0.209	0.209	0.211	0.195	0.220	21,494,000	4,534,644	0.2110	2.090	2.090	2.110	1.950	2.200	2,149,400	2.1097	2.96%
2022-06-30	0	0.203	0.201	0.203	0.200	0.209	10,056,500	2,028,145	0.2017	2.030	2.010	2.030	2.000	2.090	1,005,650	2.0168	-0.98%
2022-06-29	0	0.205	0.205	0.208	0.200	0.219	8,471,000	1,768,466	0.2088	2.050	2.050	2.080	2.000	2.190	847,100	2.0877	-1.91%
2022-06-28	0	0.209	0.208	0.209	0.207	0.218	17,462,500	3,677,731	0.2106	2.090	2.080	2.090	2.070	2.180	1,746,250	2.1061	-4.13%
2022-06-27	0	0.218	0.217	0.218	0.213	0.230	20,571,300	4,505,609	0.2190	2.180	2.170	2.180	2.130	2.300	2,057,130	2.1902	-3.11%
2022-06-24	0	0.225	0.225	0.227	0.222	0.239	44,538,500	10,238,526	0.2299	2.250	2.250	2.270	2.220	2.390	4,453,850	2.2988	-3.85%
2022-06-23	0	0.234	0.234	0.236	0.225	0.243	70,300,000	16,486,349	0.2345	2.340	2.340	2.360	2.250	2.430	7,030,000	2.3451	3.08%
2022-06-22	0	0.227	0.227	0.229	0.215	0.280	218,640,000	52,410,433	0.2397	2.270	2.270	2.290	2.150	2.800	21,864,000	2.3971	6.57%
2022-06-21	0	0.213	0.212	0.213	0.206	0.237	66,755,500	14,655,210	0.2195	2.130	2.120	2.130	2.060	2.370	6,675,550	2.1954	-3.62%
2022-06-20	0	0.221	0.221	0.225	0.185	0.265	228,376,000	50,911,834	0.2229	2.210	2.210	2.250	1.850	2.650	22,837,600	2.2293	19.46%
2022-06-17	0	0.185	0.180	0.185	0.175	0.186	10,484,500	1,884,858	0.1798	1.850	1.800	1.850	1.750	1.860	1,048,450	1.7978	3.35%
2022-06-16	0	0.179	0.177	0.179	0.175	0.189	6,546,500	1,175,805	0.1796	1.790	1.770	1.790	1.750	1.890	654,650	1.7961	-1.10%
2022-06-15	0	0.181	0.181	0.182	0.181	0.198	12,350,500	2,320,170	0.1879	1.810	1.810	1.820	1.810	1.980	1,235,050	1.8786	1.12%
2022-06-14	0	0.179	0.176	0.179	0.174	0.182	9,163,500	1,621,276	0.1769	1.790	1.760	1.790	1.740	1.820	916,350	1.7693	-1.65%
2022-06-13	0	0.182	0.177	0.182	0.172	0.182	13,259,500	2,331,931	0.1759	1.820	1.770	1.820	1.720	1.820	1,325,950	1.7587	1.68%
2022-06-10	0	0.179	0.179	0.180	0.175	0.183	6,034,000	1,075,960	0.1783	1.790	1.790	1.800	1.750	1.830	603,400	1.7832	0.00%
2022-06-09	0	0.179	0.177	0.179	0.175	0.182	13,298,000	2,359,054	0.1774	1.790	1.770	1.790	1.750	1.820	1,329,800	1.7740	-1.65%
2022-06-08	0	0.182	0.182	0.183	0.181	0.184	6,011,000	1,096,969	0.1825	1.820	1.820	1.830	1.810	1.840	601,100	1.8249	-1.09%
2022-06-07	0	0.184	0.182	0.184	0.181	0.187	6,441,000	1,176,718	0.1827	1.840	1.820	1.840	1.810	1.870	644,100	1.8269	1.10%
2022-06-06	0	0.182	0.182	0.183	0.178	0.196	15,525,000	2,885,207	0.1858	1.820	1.820	1.830	1.780	1.960	1,552,500	1.8584	1.68%
2022-06-02	0	0.179	0.179	0.180	0.175	0.192	18,198,000	3,313,860	0.1821	1.790	1.790	1.800	1.750	1.920	1,819,800	1.8210	-3.76%
2022-06-01	0	0.186	0.185	0.186	0.166	0.209	86,489,000	16,873,081	0.1951	1.860	1.850	1.860	1.660	2.090	8,648,900	1.9509	10.71%
2022-05-31	0	0.168	0.166	0.169	0.165	0.174	12,688,500	2,138,104	0.1685	1.680	1.660	1.690	1.650	1.740	1,268,850	1.6851	-4.00%
2022-05-30	0	0.175	0.174	0.175	0.170	0.180	10,139,500	1,752,438	0.1728	1.750	1.740	1.750	1.700	1.800	1,013,950	1.7283	-2.78%
2022-05-27	0	0.180	0.178	0.180	0.178	0.184	4,703,000	846,719	0.1800	1.800	1.780	1.800	1.780	1.840	470,300	1.8004	-1.64%
2022-05-26	0	0.183	0.181	0.183	0.179	0.189	7,424,000	1,352,375	0.1822	1.830	1.810	1.830	1.790	1.890	742,400	1.8216	0.00%
2022-05-25	0	0.183	0.183	0.187	0.183	0.190	5,823,500	1,087,321	0.1867	1.830	1.830	1.870	1.830	1.900	582,350	1.8671	-1.08%
2022-05-24	0	0.185	0.185	0.187	0.184	0.197	13,858,000	2,602,539	0.1878	1.850	1.850	1.870	1.840	1.970	1,385,800	1.8780	-3.65%
2022-05-23	0	0.192	0.192	0.193	0.189	0.204	18,115,000	3,504,596	0.1935	1.920	1.920	1.930	1.890	2.040	1,811,500	1.9346	-3.52%
2022-05-20	0	0.199	0.199	0.200	0.198	0.207	15,105,500	3,032,566	0.2008	1.990	1.990	2.000	1.980	2.070	1,510,550	2.0076	0.00%
2022-05-19	0	0.199	0.199	0.200	0.195	0.205	22,084,500	4,417,342	0.2000	1.990	1.990	2.000	1.950	2.050	2,208,450	2.0002	-3.40%
2022-05-18	0	0.206	0.206	0.207	0.197	0.250	203,346,500	45,557,024	0.2240	2.060	2.060	2.070	1.970	2.500	20,334,650	2.2404	11.35%
2022-05-17	0	0.185	0.185	0.187	0.183	0.204	35,072,836	6,631,144	0.1891	1.850	1.850	1.870	1.830	2.040	3,507,284	1.8907	-7.04%
2022-05-16	0	0.199	0.196	0.199	0.191	0.208	22,491,000	4,468,164	0.1987	1.990	1.960	1.990	1.910	2.080	2,249,100	1.9866	1.53%
2022-05-13	0	0.196	0.195	0.196	0.189	0.206	27,800,500	5,437,131	0.1956	1.960	1.950	1.960	1.890	2.060	2,780,050	1.9558	5.38%
2022-05-12	0	0.186	0.186	0.187	0.175	0.260	209,972,000	47,130,349	0.2245	1.860	1.860	1.870	1.750	2.600	20,997,200	2.2446	-17.33%
2022-05-11	0	0.225	0.220	0.225	0.178	0.247	254,058,000	56,388,781	0.2220	2.250	2.200	2.250	1.780	2.470	25,405,800	2.2195	21.62%
2022-05-10	0	0.185	0.183	0.185	0.175	0.208	55,078,000	10,592,462	0.1923	1.850	1.830	1.850	1.750	2.080	5,507,800	1.9232	1.65%
2022-05-06	0	0.182	0.178	0.182	0.168	0.219	151,184,500	30,629,315	0.2026	1.820	1.780	1.820	1.680	2.190	15,118,450	2.0260	0.00%
2022-05-05	0	0.182	0.181	0.183	0.179	0.202	25,422,500	4,768,724	0.1876	1.820	1.810	1.830	1.790	2.020	2,542,250	1.8758	-7.61%
2022-05-04	0	0.197	0.194	0.197	0.190	0.210	34,979,500	7,018,690	0.2007	1.970	1.940	1.970	1.900	2.100	3,497,950	2.0065	-6.19%
2022-05-03	0	0.210	0.210	0.212	0.206	0.229	52,465,500	11,308,146	0.2155	2.100	2.100	2.120	2.060	2.290	5,246,550	2.1553	2.44%
2022-04-29	0	0.205	0.205	0.206	0.197	0.226	50,377,500	10,590,690	0.2102	2.050	2.050	2.060	1.970	2.260	5,037,750	2.1023	-0.97%
2022-04-28	0	0.207	0.207	0.210	0.181	0.245	105,849,500	22,743,759	0.2149	2.070	2.070	2.100	1.810	2.450	10,584,950	2.1487	1.97%
2022-04-27	0	0.203	0.203	0.204	0.201	0.255	149,045,500	33,723,342	0.2263	2.030	2.030	2.040	2.010	2.550	14,904,550	2.2626	-18.80%
2022-04-26	0	0.250	0.248	0.250	0.162	0.260	395,000,500	86,998,119	0.2202	2.500	2.480	2.500	1.620	2.600	39,500,050	2.2025	60.26%
2022-04-25	0	0.156	0.156	0.157	0.151	0.216	83,526,500	14,386,473	0.1722	1.560	1.560	1.570	1.510	2.160	8,352,650	1.7224	-20.00%
2022-04-22	0	0.195	0.195	0.197	0.186	0.300	189,562,000	45,189,858	0.2384	1.950	1.950	1.970	1.860	3.000	18,956,200	2.3839	-16.31%
2022-04-21	0	0.233	0.233	0.236	0.200	0.430	559,487,500	164,585,926	0.2942	2.330	2.330	2.360	2.000	4.300	55,948,750	2.9417	-6.80%
2022-04-20	1	0.250	0.250	0.255	0.103	0.255	228,720,000	45,649,379	0.1996	2.500	2.500	2.550	1.030	2.550	22,872,000	1.9959	142.72%
2022-04-19	0	0.103	0.101	0.103	0.082	0.103	6,450,000	617,322	0.0957	1.030	1.010	1.030	0.820	1.030	645,000	0.9571	13.19%
2022-04-14	0	0.091	0.089	0.091	0.080	0.092	8,850,500	782,436	0.0884	0.910	0.890	0.910	0.800	0.920	885,050	0.8841	10.98%
2022-04-13	0	0.082	0.077	0.082	0.068	0.089	10,905,000	888,346	0.0815	0.820	0.770	0.820	0.680	0.890	1,090,500	0.8146	22.39%
2022-04-12	0	0.067	0.067	0.072	0.067	0.075	424,000	29,985	0.0707	0.670	0.670	0.720	0.670	0.750	42,400	0.7072	-8.22%
2022-04-11	0	0.073	0.066	0.074	-	-	0	0	-	0.730	0.660	0.740	-	-	0	-	0.00%
2022-04-08	0	0.073	0.069	0.073	-	-	0	0	-	0.730	0.690	0.730	-	-	0	-	0.00%
2022-04-07	0	0.073	0.073	0.074	0.069	0.075	110,500	7,998	0.0724	0.730	0.730	0.740	0.690	0.750	11,050	0.7238	7.35%
2022-04-06	0	0.068	0.066	0.072	0.068	0.071	173,000	12,265	0.0709	0.680	0.660	0.720	0.680	0.710	17,300	0.7090	-4.23%
2022-04-04	0	0.071	0.071	0.073	0.071	0.075	704,500	51,027	0.0724	0.710	0.710	0.730	0.710	0.750	70,450	0.7243	2.90%
2022-04-01	0	0.069	0.065	0.071	0.065	0.075	766,500	51,625	0.0674	0.690	0.650	0.710	0.650	0.750	76,650	0.6735	2.99%
2022-03-31	0	0.067	0.066	0.069	0.066	0.069	165,000	11,066	0.0671	0.670	0.660	0.690	0.660	0.690	16,500	0.6707	0.00%
2022-03-30	0	0.067	0.067	0.071	0.067	0.071	503,500	33,746	0.0670	0.670	0.670	0.710	0.670	0.710	50,350	0.6702	-2.90%
2022-03-29	0	0.069	0.069	0.071	0.069	0.071	7,500	531	0.0708	0.690	0.690	0.710	0.690	0.710	750	0.7080	-2.82%
2022-03-28	0	0.071	0.068	0.071	0.067	0.073	172,500	11,792	0.0684	0.710	0.680	0.710	0.670	0.730	17,250	0.6836	0.00%
2022-03-25	0	0.071	0.070	0.071	0.071	0.073	268,500	19,350	0.0721	0.710	0.700	0.710	0.710	0.730	26,850	0.7207	-1.39%
2022-03-24	0	0.072	0.071	0.073	0.071	0.076	318,000	23,094	0.0726	0.720	0.710	0.730	0.710	0.760	31,800	0.7262	-1.37%
2022-03-23	0	0.073	0.072	0.074	0.070	0.084	3,931,500	300,973	0.0766	0.730	0.720	0.740	0.700	0.840	393,150	0.7655	2.82%
2022-03-22	0	0.071	0.066	0.072	0.071	0.078	444,500	32,155	0.0723	0.710	0.660	0.720	0.710	0.780	44,450	0.7234	-1.39%
2022-03-21	0	0.072	0.068	0.070	0.071	0.075	83,500	6,029	0.0722	0.720	0.680	0.700	0.710	0.750	8,350	0.7220	-5.26%
2022-03-18	0	0.076	0.070	0.076	0.070	0.079	188,500	13,413	0.0712	0.760	0.700	0.760	0.700	0.790	18,850	0.7116	2.70%
2022-03-17	0	0.074	0.070	0.074	0.070	0.083	397,000	30,003	0.0756	0.740	0.700	0.740	0.700	0.830	39,700	0.7557	0.00%
2022-03-16	0	0.074	0.072	0.077	0.069	0.078	2,340,000	165,355	0.0707	0.740	0.720	0.770	0.690	0.780	234,000	0.7066	8.82%
2022-03-15	0	0.068	0.066	0.068	0.066	0.080	17,274,000	1,260,755	0.0730	0.680	0.660	0.680	0.660	0.800	1,727,400	0.7299	-9.33%
2022-03-14	0	0.075	0.074	0.075	0.063	0.077	10,793,000	776,137	0.0719	0.750	0.740	0.750	0.630	0.770	1,079,300	0.7191	13.64%
2022-03-11	0	0.066	0.063	0.066	0.061	0.066	566,500	36,479	0.0644	0.660	0.630	0.660	0.610	0.660	56,650	0.6439	0.00%
2022-03-10	0	0.066	0.063	0.066	0.063	0.066	2,348,000	148,415	0.0632	0.660	0.630	0.660	0.630	0.660	234,800	0.6321	3.12%
2022-03-09	0	0.064	0.063	0.064	0.063	0.064	667,000	42,403	0.0636	0.640	0.630	0.640	0.630	0.640	66,700	0.6357	0.00%
2022-03-08	0	0.064	0.064	0.065	0.064	0.066	1,549,000	99,177	0.0640	0.640	0.640	0.650	0.640	0.660	154,900	0.6403	-1.54%
2022-03-07	0	0.065	0.064	0.066	0.061	0.067	471,000	31,028	0.0659	0.650	0.640	0.660	0.610	0.670	47,100	0.6588	-1.52%
2022-03-04	0	0.066	0.066	0.067	0.064	0.067	2,162,500	139,749	0.0646	0.660	0.660	0.670	0.640	0.670	216,250	0.6462	1.54%
2022-03-03	0	0.065	0.064	0.065	0.065	0.068	1,495,000	97,224	0.0650	0.650	0.640	0.650	0.650	0.680	149,500	0.6503	0.00%
2022-03-02	0	0.065	0.065	0.068	0.065	0.068	1,637,000	107,221	0.0655	0.650	0.650	0.680	0.650	0.680	163,700	0.6550	-5.80%
2022-03-01	0	0.069	0.068	0.070	0.068	0.072	216,000	14,848	0.0687	0.690	0.680	0.700	0.680	0.720	21,600	0.6874	-4.17%
2022-02-28	0	0.072	0.069	0.073	0.067	0.075	121,500	8,162	0.0672	0.720	0.690	0.730	0.670	0.750	12,150	0.6718	2.86%
2022-02-25	0	0.070	0.068	0.070	0.068	0.073	8,500	604	0.0711	0.700	0.680	0.700	0.680	0.730	850	0.7106	2.94%
2022-02-24	0	0.068	0.068	0.073	0.068	0.073	461,500	32,144	0.0697	0.680	0.680	0.730	0.680	0.730	46,150	0.6965	-2.86%
2022-02-23	0	0.070	0.069	0.070	0.066	0.070	135,000	9,404	0.0697	0.700	0.690	0.700	0.660	0.700	13,500	0.6966	1.45%
2022-02-22	0	0.069	0.066	0.070	0.065	0.071	364,000	24,126	0.0663	0.690	0.660	0.700	0.650	0.710	36,400	0.6628	-1.43%
2022-02-21	0	0.070	0.068	0.071	0.069	0.074	1,050,500	73,233	0.0697	0.700	0.680	0.710	0.690	0.740	105,050	0.6971	0.00%
2022-02-18	0	0.070	0.066	0.070	0.066	0.070	373,000	24,680	0.0662	0.700	0.660	0.700	0.660	0.700	37,300	0.6617	7.69%
2022-02-17	0	0.065	0.065	0.069	0.064	0.069	419,000	27,378	0.0653	0.650	0.650	0.690	0.640	0.690	41,900	0.6534	-4.41%
2022-02-16	0	0.068	0.066	0.069	0.065	0.070	177,500	11,763	0.0663	0.680	0.660	0.690	0.650	0.700	17,750	0.6627	-2.86%
2022-02-15	0	0.070	0.068	0.070	0.066	0.070	712,000	49,601	0.0697	0.700	0.680	0.700	0.660	0.700	71,200	0.6966	0.00%
2022-02-14	0	0.070	0.067	0.070	0.067	0.070	217,500	14,625	0.0672	0.700	0.670	0.700	0.670	0.700	21,750	0.6724	0.00%
2022-02-11	0	0.070	0.068	0.071	0.068	0.072	523,500	35,915	0.0686	0.700	0.680	0.710	0.680	0.720	52,350	0.6861	6.06%
2022-02-10	0	0.066	0.065	0.067	0.065	0.067	79,500	5,313	0.0668	0.660	0.650	0.670	0.650	0.670	7,950	0.6683	0.00%
2022-02-09	0	0.066	0.065	0.067	0.065	0.068	1,739,500	114,591	0.0659	0.660	0.650	0.670	0.650	0.680	173,950	0.6588	-2.94%
2022-02-08	0	0.068	0.065	0.068	0.065	0.068	9,000	610	0.0678	0.680	0.650	0.680	0.650	0.680	900	0.6778	0.00%
2022-02-07	0	0.068	0.065	0.068	0.065	0.068	80,500	5,377	0.0668	0.680	0.650	0.680	0.650	0.680	8,050	0.6680	1.49%
2022-02-04	0	0.067	0.065	0.067	0.063	0.069	505,000	32,393	0.0641	0.670	0.650	0.670	0.630	0.690	50,500	0.6414	-1.47%
2022-01-31	0	0.068	0.065	0.070	-	-	0	0	-	0.680	0.650	0.700	-	-	0	-	0.00%
2022-01-28	0	0.068	0.065	0.069	0.065	0.068	168,500	10,956	0.0650	0.680	0.650	0.690	0.650	0.680	16,850	0.6502	4.62%
2022-01-27	0	0.065	0.065	0.066	0.063	0.066	251,000	16,336	0.0651	0.650	0.650	0.660	0.630	0.660	25,100	0.6508	-2.99%
2022-01-26	0	0.067	0.065	0.070	0.065	0.067	102,500	6,666	0.0650	0.670	0.650	0.700	0.650	0.670	10,250	0.6503	0.00%
2022-01-25	0	0.067	0.065	0.067	0.064	0.067	190,000	12,349	0.0650	0.670	0.650	0.670	0.640	0.670	19,000	0.6499	1.52%
2022-01-24	0	0.066	0.064	0.067	0.063	0.069	273,000	17,760	0.0651	0.660	0.640	0.670	0.630	0.690	27,300	0.6505	-2.94%
2022-01-21	0	0.068	0.068	0.069	0.065	0.069	173,000	11,834	0.0684	0.680	0.680	0.690	0.650	0.690	17,300	0.6840	7.94%
2022-01-20	0	0.063	0.063	0.067	0.062	0.068	143,500	9,038	0.0630	0.630	0.630	0.670	0.620	0.680	14,350	0.6298	-7.35%
2022-01-19	0	0.068	0.065	0.068	0.065	0.069	432,500	29,550	0.0683	0.680	0.650	0.680	0.650	0.690	43,250	0.6832	1.49%
2022-01-18	0	0.067	0.064	0.067	0.064	0.067	146,000	9,779	0.0670	0.670	0.640	0.670	0.640	0.670	14,600	0.6698	1.52%
2022-01-17	0	0.066	0.063	0.066	0.063	0.066	5,000	321	0.0642	0.660	0.630	0.660	0.630	0.660	500	0.6420	-1.49%
2022-01-14	0	0.067	0.063	0.067	0.064	0.067	2,000	129	0.0645	0.670	0.630	0.670	0.640	0.670	200	0.6450	0.00%
2022-01-13	0	0.067	0.063	0.067	0.063	0.068	173,000	11,761	0.0680	0.670	0.630	0.670	0.630	0.680	17,300	0.6798	-1.47%
2022-01-12	0	0.068	0.066	0.068	0.063	0.068	376,500	24,744	0.0657	0.680	0.660	0.680	0.630	0.680	37,650	0.6572	1.49%
2022-01-11	0	0.067	0.064	0.067	0.064	0.067	76,000	5,089	0.0670	0.670	0.640	0.670	0.640	0.670	7,600	0.6696	0.00%
2022-01-10	0	0.067	0.064	0.067	0.062	0.067	626,000	39,636	0.0633	0.670	0.640	0.670	0.620	0.670	62,600	0.6332	3.08%
2022-01-07	0	0.065	0.063	0.065	0.061	0.068	776,500	50,487	0.0650	0.650	0.630	0.650	0.610	0.680	77,650	0.6502	-2.99%
2022-01-06	0	0.067	0.065	0.067	0.065	0.068	691,500	44,954	0.0650	0.670	0.650	0.670	0.650	0.680	69,150	0.6501	-1.47%
2022-01-05	0	0.068	0.066	0.068	0.066	0.068	387,500	25,775	0.0665	0.680	0.660	0.680	0.660	0.680	38,750	0.6652	0.00%
2022-01-04	0	0.068	0.066	0.068	0.066	0.069	26,000	1,763	0.0678	0.680	0.660	0.680	0.660	0.690	2,600	0.6781	-1.45%
2022-01-03	0	0.069	0.066	0.069	0.066	0.071	817,000	56,454	0.0691	0.690	0.660	0.690	0.660	0.710	81,700	0.6910	-2.82%
2021-12-31	0	0.071	0.066	0.071	0.065	0.073	162,500	10,639	0.0655	0.710	0.660	0.710	0.650	0.730	16,250	0.6547	2.90%
2021-12-30	0	0.069	0.065	0.069	0.065	0.069	117,500	7,655	0.0651	0.690	0.650	0.690	0.650	0.690	11,750	0.6515	0.00%
2021-12-29	0	0.069	0.066	0.069	0.065	0.069	382,500	25,184	0.0658	0.690	0.660	0.690	0.650	0.690	38,250	0.6584	0.00%
2021-12-28	0	0.069	0.066	0.069	0.066	0.070	326,000	22,292	0.0684	0.690	0.660	0.690	0.660	0.700	32,600	0.6838	-1.43%
2021-12-24	0	0.070	0.067	0.070	0.066	0.070	476,000	32,051	0.0673	0.700	0.670	0.700	0.660	0.700	47,600	0.6733	1.45%
2021-12-23	0	0.069	0.066	0.069	0.065	0.070	224,000	14,944	0.0667	0.690	0.660	0.690	0.650	0.700	22,400	0.6671	-1.43%
2021-12-22	0	0.070	0.067	0.070	0.070	0.070	27,500	1,925	0.0700	0.700	0.670	0.700	0.700	0.700	2,750	0.7000	-2.78%
2021-12-21	0	0.072	0.066	0.072	0.066	0.072	1,981,000	133,718	0.0675	0.720	0.660	0.720	0.660	0.720	198,100	0.6750	0.00%
2021-12-20	0	0.072	0.067	0.072	0.069	0.072	102,029	6,847	0.0671	0.720	0.670	0.720	0.690	0.720	10,203	0.6711	0.00%
2021-12-17	0	0.072	0.071	0.072	0.071	0.078	321,500	23,106	0.0719	0.720	0.710	0.720	0.710	0.780	32,150	0.7187	2.86%
2021-12-16	0	0.070	0.069	0.070	0.069	0.074	299,000	20,824	0.0696	0.700	0.690	0.700	0.690	0.740	29,900	0.6965	-5.41%
2021-12-15	0	0.074	0.067	0.074	0.070	0.075	61,000	4,319	0.0708	0.740	0.670	0.740	0.700	0.750	6,100	0.7080	5.71%
2021-12-14	0	0.070	0.070	0.074	0.070	0.076	217,500	15,941	0.0733	0.700	0.700	0.740	0.700	0.760	21,750	0.7329	0.00%
2021-12-13	0	0.070	0.068	0.070	0.070	0.077	880,000	66,296	0.0753	0.700	0.680	0.700	0.700	0.770	88,000	0.7534	-2.78%
2021-12-10	0	0.072	0.072	0.074	0.067	0.074	245,000	16,611	0.0678	0.720	0.720	0.740	0.670	0.740	24,500	0.6780	2.86%
2021-12-09	0	0.070	0.066	0.070	0.066	0.070	177,000	12,048	0.0681	0.700	0.660	0.700	0.660	0.700	17,700	0.6807	0.00%
2021-12-08	0	0.070	0.069	0.070	0.067	0.070	9,500	656	0.0691	0.700	0.690	0.700	0.670	0.700	950	0.6905	0.00%
2021-12-07	0	0.070	0.066	0.070	0.065	0.076	1,077,500	75,305	0.0699	0.700	0.660	0.700	0.650	0.760	107,750	0.6989	6.06%
2021-12-06	0	0.066	0.066	0.067	0.064	0.069	405,000	26,565	0.0656	0.660	0.660	0.670	0.640	0.690	40,500	0.6559	-2.94%
2021-12-03	0	0.068	0.066	0.068	0.065	0.073	3,560,500	235,892	0.0663	0.680	0.660	0.680	0.650	0.730	356,050	0.6625	-6.85%
2021-12-02	0	0.073	0.069	0.074	0.069	0.073	346,500	24,834	0.0717	0.730	0.690	0.740	0.690	0.730	34,650	0.7167	4.29%
2021-12-01	0	0.070	0.068	0.070	0.068	0.077	509,000	35,214	0.0692	0.700	0.680	0.700	0.680	0.770	50,900	0.6918	-6.67%
2021-11-30	0	0.075	0.068	0.075	0.068	0.078	35,500	2,511	0.0707	0.750	0.680	0.750	0.680	0.780	3,550	0.7073	7.14%
2021-11-29	0	0.070	0.068	0.070	0.067	0.071	1,094,500	76,648	0.0700	0.700	0.680	0.700	0.670	0.710	109,450	0.7003	-4.11%
2021-11-26	0	0.073	0.070	0.073	0.071	0.073	395,500	28,388	0.0718	0.730	0.700	0.730	0.710	0.730	39,550	0.7178	0.00%
2021-11-25	0	0.073	0.070	0.072	0.073	0.075	198,000	14,552	0.0735	0.730	0.700	0.720	0.730	0.750	19,800	0.7349	4.29%
2021-11-24	0	0.070	0.070	0.072	0.070	0.073	422,000	30,570	0.0724	0.700	0.700	0.720	0.700	0.730	42,200	0.7244	-2.78%
2021-11-23	0	0.072	0.072	0.075	0.071	0.075	491,500	35,398	0.0720	0.720	0.720	0.750	0.710	0.750	49,150	0.7202	-6.49%
2021-11-22	0	0.077	0.076	0.077	0.076	0.079	758,500	57,652	0.0760	0.770	0.760	0.770	0.760	0.790	75,850	0.7601	2.67%
2021-11-19	0	0.075	0.071	0.075	0.076	0.076	100,500	7,638	0.0760	0.750	0.710	0.750	0.760	0.760	10,050	0.7600	-1.32%
2021-11-18	0	0.076	0.071	0.076	0.071	0.077	2,137,000	161,943	0.0758	0.760	0.710	0.760	0.710	0.770	213,700	0.7578	7.04%
2021-11-17	0	0.071	0.070	0.071	0.071	0.079	2,398,000	174,486	0.0728	0.710	0.700	0.710	0.710	0.790	239,800	0.7276	0.00%
2021-11-16	0	0.071	0.069	0.071	0.071	0.078	178,500	12,785	0.0716	0.710	0.690	0.710	0.710	0.780	17,850	0.7162	0.00%
2021-11-15	0	0.071	0.070	0.071	0.068	0.075	1,682,500	120,273	0.0715	0.710	0.700	0.710	0.680	0.750	168,250	0.7148	-2.74%
2021-11-12	0	0.073	0.071	0.074	0.073	0.073	68,000	4,964	0.0730	0.730	0.710	0.740	0.730	0.730	6,800	0.7300	0.00%
2021-11-11	0	0.073	0.070	0.073	0.070	0.074	176,500	12,664	0.0718	0.730	0.700	0.730	0.700	0.740	17,650	0.7175	1.39%
2021-11-10	0	0.072	0.071	0.073	0.070	0.075	1,481,000	106,530	0.0719	0.720	0.710	0.730	0.700	0.750	148,100	0.7193	-4.00%
2021-11-09	0	0.075	0.072	0.076	0.072	0.078	383,000	27,911	0.0729	0.750	0.720	0.760	0.720	0.780	38,300	0.7287	-1.32%
2021-11-08	0	0.076	0.075	0.076	0.072	0.078	120,000	9,098	0.0758	0.760	0.750	0.760	0.720	0.780	12,000	0.7582	0.00%
2021-11-05	0	0.076	0.075	0.076	0.074	0.083	2,458,000	191,595	0.0779	0.760	0.750	0.760	0.740	0.830	245,800	0.7795	-2.56%
2021-11-04	0	0.078	0.076	0.078	0.073	0.085	5,726,000	449,355	0.0785	0.780	0.760	0.780	0.730	0.850	572,600	0.7848	4.00%
2021-11-03	0	0.075	0.071	0.075	0.071	0.078	660,500	49,597	0.0751	0.750	0.710	0.750	0.710	0.780	66,050	0.7509	-3.85%
2021-11-02	0	0.078	0.078	0.081	0.076	0.081	191,000	14,949	0.0783	0.780	0.780	0.810	0.760	0.810	19,100	0.7827	0.00%
2021-11-01	0	0.078	0.076	0.078	0.076	0.079	1,371,500	106,889	0.0779	0.780	0.760	0.780	0.760	0.790	137,150	0.7794	-3.70%
2021-10-29	0	0.081	0.079	0.081	0.078	0.082	97,500	7,774	0.0797	0.810	0.790	0.810	0.780	0.820	9,750	0.7973	-1.22%
2021-10-28	0	0.082	0.080	0.082	0.079	0.082	230,000	18,472	0.0803	0.820	0.800	0.820	0.790	0.820	23,000	0.8031	-1.20%
2021-10-27	0	0.083	0.078	0.083	0.077	0.083	242,000	19,198	0.0793	0.830	0.780	0.830	0.770	0.830	24,200	0.7933	2.47%
2021-10-26	0	0.081	0.080	0.081	0.081	0.083	33,500	2,725	0.0813	0.810	0.800	0.810	0.810	0.830	3,350	0.8134	-3.57%
2021-10-25	0	0.084	0.084	0.085	0.083	0.085	116,000	9,660	0.0833	0.840	0.840	0.850	0.830	0.850	11,600	0.8328	0.00%
2021-10-22	0	0.084	0.082	0.084	0.084	0.084	318,000	26,712	0.0840	0.840	0.820	0.840	0.840	0.840	31,800	0.8400	0.00%
2021-10-21	0	0.084	0.083	0.084	0.085	0.085	18,500	1,572	0.0850	0.840	0.830	0.840	0.850	0.850	1,850	0.8497	-1.18%
2021-10-20	0	0.085	0.082	0.085	0.082	0.086	612,500	50,941	0.0832	0.850	0.820	0.850	0.820	0.860	61,250	0.8317	2.41%
2021-10-19	0	0.083	0.083	0.085	0.082	0.085	222,500	18,582	0.0835	0.830	0.830	0.850	0.820	0.850	22,250	0.8351	-2.35%
2021-10-18	0	0.085	0.083	0.085	0.082	0.089	1,252,500	107,704	0.0860	0.850	0.830	0.850	0.820	0.890	125,250	0.8599	1.19%
2021-10-15	0	0.084	0.084	0.087	0.084	0.090	3,500	301	0.0860	0.840	0.840	0.870	0.840	0.900	350	0.8600	0.00%
2021-10-12	0	0.084	0.084	0.089	0.082	0.086	485,000	41,259	0.0851	0.840	0.840	0.890	0.820	0.860	48,500	0.8507	0.00%
2021-10-11	0	0.084	0.084	0.088	0.084	0.090	186,000	15,748	0.0847	0.840	0.840	0.880	0.840	0.900	18,600	0.8467	-2.33%
2021-10-08	0	0.086	0.086	0.088	0.084	0.090	637,500	55,212	0.0866	0.860	0.860	0.880	0.840	0.900	63,750	0.8661	1.18%
2021-10-07	0	0.085	0.082	0.085	0.083	0.087	667,000	56,382	0.0845	0.850	0.820	0.850	0.830	0.870	66,700	0.8453	-2.30%
2021-10-06	0	0.087	0.085	0.088	0.085	0.087	453,000	38,994	0.0861	0.870	0.850	0.880	0.850	0.870	45,300	0.8608	1.16%
2021-10-05	0	0.086	0.083	0.087	0.084	0.088	310,000	26,463	0.0854	0.860	0.830	0.870	0.840	0.880	31,000	0.8536	0.00%
2021-10-04	0	0.086	0.086	0.087	0.083	0.093	652,500	55,490	0.0850	0.860	0.860	0.870	0.830	0.930	65,250	0.8504	0.00%
2021-09-30	0	0.086	0.083	0.087	0.083	0.086	345,000	29,474	0.0854	0.860	0.830	0.870	0.830	0.860	34,500	0.8543	2.38%
2021-09-29	0	0.084	0.084	0.087	0.084	0.092	194,500	16,360	0.0841	0.840	0.840	0.870	0.840	0.920	19,450	0.8411	0.00%
2021-09-28	0	0.084	0.084	0.085	0.084	0.085	233,000	19,798	0.0850	0.840	0.840	0.850	0.840	0.850	23,300	0.8497	-1.18%
2021-09-27	0	0.085	0.085	0.090	0.084	0.085	203,000	17,218	0.0848	0.850	0.850	0.900	0.840	0.850	20,300	0.8482	-1.16%
2021-09-24	0	0.086	0.086	0.087	0.086	0.092	249,500	21,962	0.0880	0.860	0.860	0.870	0.860	0.920	24,950	0.8802	1.18%
2021-09-23	0	0.085	0.084	0.088	0.083	0.088	202,500	17,169	0.0848	0.850	0.840	0.880	0.830	0.880	20,250	0.8479	-1.16%
2021-09-21	0	0.086	0.082	0.086	0.082	0.093	548,500	47,448	0.0865	0.860	0.820	0.860	0.820	0.930	54,850	0.8651	2.38%
2021-09-20	0	0.084	0.085	0.086	0.082	0.092	867,500	74,095	0.0854	0.840	0.850	0.860	0.820	0.920	86,750	0.8541	-4.55%
2021-09-17	0	0.088	0.087	0.089	0.086	0.094	479,000	42,281	0.0883	0.880	0.870	0.890	0.860	0.940	47,900	0.8827	-1.12%
2021-09-16	0	0.089	0.088	0.089	0.085	0.089	713,000	61,344	0.0860	0.890	0.880	0.890	0.850	0.890	71,300	0.8604	2.30%
2021-09-15	0	0.087	0.087	0.089	0.086	0.090	453,500	39,858	0.0879	0.870	0.870	0.890	0.860	0.900	45,350	0.8789	-2.25%
2021-09-14	0	0.089	0.088	0.089	0.088	0.091	965,500	85,909	0.0890	0.890	0.880	0.890	0.880	0.910	96,550	0.8898	-2.20%
2021-09-13	0	0.091	0.088	0.091	0.089	0.092	541,500	48,413	0.0894	0.910	0.880	0.910	0.890	0.920	54,150	0.8941	0.00%
2021-09-10	0	0.091	0.089	0.091	0.089	0.092	550,000	49,280	0.0896	0.910	0.890	0.910	0.890	0.920	55,000	0.8960	1.11%
2021-09-09	0	0.090	0.090	0.091	0.089	0.092	323,500	29,417	0.0909	0.900	0.900	0.910	0.890	0.920	32,350	0.9093	-1.10%
2021-09-08	0	0.091	0.091	0.092	0.091	0.093	1,268,500	115,966	0.0914	0.910	0.910	0.920	0.910	0.930	126,850	0.9142	0.00%
2021-09-07	0	0.091	0.090	0.092	0.089	0.091	762,500	68,639	0.0900	0.910	0.900	0.920	0.890	0.910	76,250	0.9002	1.11%
2021-09-06	0	0.090	0.089	0.090	0.089	0.090	433,000	38,890	0.0898	0.900	0.890	0.900	0.890	0.900	43,300	0.8982	0.00%
2021-09-03	0	0.090	0.089	0.090	0.087	0.090	436,500	39,263	0.0899	0.900	0.890	0.900	0.870	0.900	43,650	0.8995	0.00%
2021-09-02	0	0.090	0.089	0.091	0.088	0.093	715,500	63,789	0.0892	0.900	0.890	0.910	0.880	0.930	71,550	0.8915	-2.17%
2021-09-01	0	0.092	0.092	0.093	0.089	0.093	893,000	81,654	0.0914	0.920	0.920	0.930	0.890	0.930	89,300	0.9144	0.00%
2021-08-31	0	0.092	0.090	0.092	0.090	0.092	78,500	7,143	0.0910	0.920	0.900	0.920	0.900	0.920	7,850	0.9099	0.00%
2021-08-30	0	0.092	0.091	0.092	0.089	0.096	579,500	52,243	0.0902	0.920	0.910	0.920	0.890	0.960	57,950	0.9015	2.22%
2021-08-27	0	0.090	0.088	0.090	0.086	0.091	103,000	9,066	0.0880	0.900	0.880	0.900	0.860	0.910	10,300	0.8802	0.00%
2021-08-26	0	0.090	0.088	0.090	0.087	0.098	375,500	33,563	0.0894	0.900	0.880	0.900	0.870	0.980	37,550	0.8938	-1.10%
2021-08-25	0	0.091	0.090	0.091	0.089	0.092	218,000	19,636	0.0901	0.910	0.900	0.910	0.890	0.920	21,800	0.9007	-1.09%
2021-08-24	0	0.092	0.090	0.092	0.090	0.096	337,497	30,691	0.0909	0.920	0.900	0.920	0.900	0.960	33,750	0.9094	-2.13%
2021-08-23	0	0.094	0.090	0.094	0.090	0.098	1,258,000	115,725	0.0920	0.940	0.900	0.940	0.900	0.980	125,800	0.9199	4.44%
2021-08-20	0	0.090	0.090	0.092	0.090	0.092	249,500	22,458	0.0900	0.900	0.900	0.920	0.900	0.920	24,950	0.9001	-2.17%
2021-08-19	0	0.092	0.087	0.092	0.086	0.096	1,355,000	119,528	0.0882	0.920	0.870	0.920	0.860	0.960	135,500	0.8821	-1.08%
2021-08-18	0	0.093	0.085	0.093	0.087	0.094	1,337,500	121,273	0.0907	0.930	0.850	0.930	0.870	0.940	133,750	0.9067	2.20%
2021-08-17	0	0.091	0.090	0.091	0.088	0.100	6,860,000	625,730	0.0912	0.910	0.900	0.910	0.880	1.000	686,000	0.9121	-9.00%
2021-08-16	0	0.100	0.097	0.101	0.099	0.100	335,500	33,350	0.0994	1.000	0.970	1.010	0.990	1.000	33,550	0.9940	0.00%
2021-08-13	0	0.100	0.098	0.100	0.096	0.101	748,000	74,245	0.0993	1.000	0.980	1.000	0.960	1.010	74,800	0.9926	0.00%
2021-08-12	0	0.100	0.099	0.101	0.100	0.109	1,439,000	145,483	0.1011	1.000	0.990	1.010	1.000	1.090	143,900	1.0110	-1.96%
2021-08-11	0	0.102	0.100	0.102	0.100	0.105	1,522,000	154,690	0.1016	1.020	1.000	1.020	1.000	1.050	152,200	1.0164	0.00%
2021-08-10	0	0.102	0.100	0.102	0.101	0.112	536,000	56,424	0.1053	1.020	1.000	1.020	1.010	1.120	53,600	1.0527	0.99%
2021-08-09	0	0.101	0.101	0.102	0.100	0.103	1,117,000	114,218	0.1023	1.010	1.010	1.020	1.000	1.030	111,700	1.0225	-2.88%
2021-08-06	0	0.104	0.103	0.104	0.100	0.104	713,000	71,893	0.1008	1.040	1.030	1.040	1.000	1.040	71,300	1.0083	1.96%
2021-08-05	0	0.102	0.099	0.103	0.100	0.104	583,000	59,081	0.1013	1.020	0.990	1.030	1.000	1.040	58,300	1.0134	0.99%
2021-08-04	0	0.101	0.100	0.101	0.100	0.105	488,000	48,972	0.1004	1.010	1.000	1.010	1.000	1.050	48,800	1.0035	-3.81%
2021-08-03	0	0.105	0.099	0.105	0.101	0.105	133,000	13,683	0.1029	1.050	0.990	1.050	1.010	1.050	13,300	1.0288	1.94%
2021-08-02	0	0.103	0.100	0.103	0.100	0.103	228,500	23,135	0.1012	1.030	1.000	1.030	1.000	1.030	22,850	1.0125	0.00%
2021-07-30	0	0.103	0.100	0.103	0.098	0.103	624,500	62,390	0.0999	1.030	1.000	1.030	0.980	1.030	62,450	0.9990	-0.96%
2021-07-29	0	0.104	0.100	0.104	0.100	0.106	348,000	35,421	0.1018	1.040	1.000	1.040	1.000	1.060	34,800	1.0178	0.97%
2021-07-28	0	0.103	0.100	0.104	-	-	500	52	0.1040	1.030	1.000	1.040	-	-	50	1.0400	-0.96%
2021-07-27	0	0.104	0.099	0.105	0.098	0.112	1,438,000	147,564	0.1026	1.040	0.990	1.050	0.980	1.120	143,800	1.0262	-5.45%
2021-07-26	0	0.110	0.108	0.110	0.108	0.114	31,500	3,417	0.1085	1.100	1.080	1.100	1.080	1.140	3,150	1.0848	-3.51%
2021-07-23	0	0.114	0.112	0.114	0.107	0.115	434,500	47,404	0.1091	1.140	1.120	1.140	1.070	1.150	43,450	1.0910	1.79%
2021-07-22	0	0.112	0.106	0.113	0.113	0.113	3,500	395	0.1129	1.120	1.060	1.130	1.130	1.130	350	1.1286	-0.88%
2021-07-21	0	0.113	0.111	0.113	0.106	0.113	10,000	1,110	0.1110	1.130	1.110	1.130	1.060	1.130	1,000	1.1100	0.00%
2021-07-20	0	0.113	0.110	0.113	0.107	0.113	874,500	95,994	0.1098	1.130	1.100	1.130	1.070	1.130	87,450	1.0977	4.63%
2021-07-19	0	0.108	0.107	0.108	0.105	0.114	1,085,000	116,499	0.1074	1.080	1.070	1.080	1.050	1.140	108,500	1.0737	-5.26%
2021-07-16	0	0.114	0.110	0.114	0.110	0.115	746,000	82,689	0.1108	1.140	1.100	1.140	1.100	1.150	74,600	1.1084	-0.87%
2021-07-15	0	0.115	0.112	0.115	0.112	0.116	827,964	92,838	0.1121	1.150	1.120	1.150	1.120	1.160	82,796	1.1213	-0.86%
2021-07-14	0	0.116	0.113	0.116	0.112	0.117	1,417,000	159,313	0.1124	1.160	1.130	1.160	1.120	1.170	141,700	1.1243	-0.85%
2021-07-13	0	0.117	0.114	0.117	0.114	0.117	553,500	63,139	0.1141	1.170	1.140	1.170	1.140	1.170	55,350	1.1407	1.74%
2021-07-12	0	0.115	0.113	0.118	0.115	0.120	226,000	26,451	0.1170	1.150	1.130	1.180	1.150	1.200	22,600	1.1704	0.00%
2021-07-09	0	0.115	0.112	0.115	0.112	0.115	975,500	110,338	0.1131	1.150	1.120	1.150	1.120	1.150	97,550	1.1311	0.00%
2021-07-08	0	0.115	0.112	0.116	0.112	0.117	1,180,500	135,393	0.1147	1.150	1.120	1.160	1.120	1.170	118,050	1.1469	-2.54%
2021-07-07	0	0.118	0.116	0.118	0.115	0.118	228,000	26,279	0.1153	1.180	1.160	1.180	1.150	1.180	22,800	1.1526	-0.84%
2021-07-06	0	0.119	0.116	0.119	0.115	0.120	33,500	3,883	0.1159	1.190	1.160	1.190	1.150	1.200	3,350	1.1591	-0.83%
2021-07-05	0	0.120	0.118	0.120	0.120	0.123	3,583,000	431,026	0.1203	1.200	1.180	1.200	1.200	1.230	358,300	1.2030	1.69%
2021-07-02	0	0.118	0.118	0.120	0.118	0.125	1,145,500	138,062	0.1205	1.180	1.180	1.200	1.180	1.250	114,550	1.2053	0.85%
2021-06-30	0	0.117	0.114	0.118	0.114	0.118	101,500	11,581	0.1141	1.170	1.140	1.180	1.140	1.180	10,150	1.1410	-0.85%
2021-06-29	0	0.118	0.113	0.118	0.116	0.118	52,500	6,172	0.1176	1.180	1.130	1.180	1.160	1.180	5,250	1.1756	-0.84%
2021-06-28	0	0.119	0.115	0.119	0.115	0.120	243,500	28,411	0.1167	1.190	1.150	1.190	1.150	1.200	24,350	1.1668	0.00%
2021-06-25	0	0.119	0.118	0.119	0.117	0.121	1,035,500	122,770	0.1186	1.190	1.180	1.190	1.170	1.210	103,550	1.1856	-0.83%
2021-06-24	0	0.120	0.118	0.120	0.118	0.121	1,775,000	213,107	0.1201	1.200	1.180	1.200	1.180	1.210	177,500	1.2006	0.00%
2021-06-23	0	0.120	0.118	0.120	0.115	0.121	413,000	49,368	0.1195	1.200	1.180	1.200	1.150	1.210	41,300	1.1954	-2.44%
2021-06-22	0	0.123	0.120	0.123	0.115	0.123	162,500	19,185	0.1181	1.230	1.200	1.230	1.150	1.230	16,250	1.1806	1.65%
2021-06-21	0	0.121	0.118	0.122	0.118	0.125	126,500	15,383	0.1216	1.210	1.180	1.220	1.180	1.250	12,650	1.2160	0.00%
2021-06-18	0	0.121	0.120	0.121	0.121	0.125	124,000	15,007	0.1210	1.210	1.200	1.210	1.210	1.250	12,400	1.2102	-1.63%
2021-06-17	0	0.123	0.119	0.124	0.123	0.125	58,000	7,141	0.1231	1.230	1.190	1.240	1.230	1.250	5,800	1.2312	2.50%
2021-06-16	0	0.120	0.120	0.123	0.118	0.126	458,500	55,058	0.1201	1.200	1.200	1.230	1.180	1.260	45,850	1.2008	-2.44%
2021-06-15	0	0.123	0.123	0.124	0.123	0.127	291,000	36,298	0.1247	1.230	1.230	1.240	1.230	1.270	29,100	1.2474	0.00%
2021-06-11	0	0.123	0.120	0.123	0.117	0.123	474,000	56,259	0.1187	1.230	1.200	1.230	1.170	1.230	47,400	1.1869	-0.81%
2021-06-10	0	0.124	0.120	0.124	0.122	0.125	179,000	21,917	0.1224	1.240	1.200	1.240	1.220	1.250	17,900	1.2244	-0.80%
2021-06-09	0	0.125	0.122	0.125	0.122	0.125	563,500	69,747	0.1238	1.250	1.220	1.250	1.220	1.250	56,350	1.2377	-0.79%
2021-06-08	0	0.126	0.123	0.126	0.123	0.130	913,500	114,095	0.1249	1.260	1.230	1.260	1.230	1.300	91,350	1.2490	0.00%
2021-06-07	0	0.126	0.122	0.126	0.126	0.127	109,500	13,798	0.1260	1.260	1.220	1.260	1.260	1.270	10,950	1.2601	0.00%
2021-06-04	0	0.126	0.125	0.127	0.125	0.128	1,976,000	249,100	0.1261	1.260	1.250	1.270	1.250	1.280	197,600	1.2606	1.61%
2021-06-03	0	0.124	0.123	0.125	0.121	0.128	1,230,500	151,391	0.1230	1.240	1.230	1.250	1.210	1.280	123,050	1.2303	1.64%
2021-06-02	0	0.122	0.121	0.122	0.120	0.126	1,346,000	164,668	0.1223	1.220	1.210	1.220	1.200	1.260	134,600	1.2234	-3.17%
2021-06-01	0	0.126	0.123	0.126	0.121	0.130	4,752,500	591,867	0.1245	1.260	1.230	1.260	1.210	1.300	475,250	1.2454	-3.08%
2021-05-31	0	0.130	0.129	0.131	0.121	0.144	22,033,000	2,902,980	0.1318	1.300	1.290	1.310	1.210	1.440	2,203,300	1.3176	6.56%
2021-05-28	0	0.122	0.120	0.122	0.119	0.125	289,000	34,969	0.1210	1.220	1.200	1.220	1.190	1.250	28,900	1.2100	-1.61%
2021-05-27	0	0.124	0.119	0.124	0.116	0.125	1,353,000	166,574	0.1231	1.240	1.190	1.240	1.160	1.250	135,300	1.2311	2.48%
2021-05-26	0	0.121	0.117	0.121	-	-	0	0	-	1.210	1.170	1.210	-	-	0	-	0.00%
2021-05-25	0	0.121	0.117	0.122	0.117	0.123	205,000	24,244	0.1183	1.210	1.170	1.220	1.170	1.230	20,500	1.1826	0.00%
2021-05-24	0	0.121	0.117	0.122	0.116	0.124	225,500	26,232	0.1163	1.210	1.170	1.220	1.160	1.240	22,550	1.1633	-2.42%
2021-05-21	0	0.124	0.116	0.124	-	-	0	0	-	1.240	1.160	1.240	-	-	0	-	0.00%
2021-05-20	0	0.124	0.116	0.124	0.114	0.124	722,500	86,095	0.1192	1.240	1.160	1.240	1.140	1.240	72,250	1.1916	0.00%
2021-05-18	0	0.124	0.123	0.124	0.119	0.124	362,000	43,757	0.1209	1.240	1.230	1.240	1.190	1.240	36,200	1.2088	0.00%
2021-05-17	0	0.124	0.122	0.124	0.124	0.127	104,000	12,908	0.1241	1.240	1.220	1.240	1.240	1.270	10,400	1.2412	-2.36%
2021-05-14	0	0.127	0.119	0.127	0.119	0.127	296,500	35,910	0.1211	1.270	1.190	1.270	1.190	1.270	29,650	1.2111	4.10%
2021-05-13	0	0.122	0.118	0.122	0.118	0.122	339,500	40,525	0.1194	1.220	1.180	1.220	1.180	1.220	33,950	1.1937	0.00%
2021-05-12	0	0.122	0.120	0.122	0.121	0.124	273,500	33,248	0.1216	1.220	1.200	1.220	1.210	1.240	27,350	1.2156	-0.81%
2021-05-11	0	0.123	0.123	0.124	0.117	0.126	421,000	50,849	0.1208	1.230	1.230	1.240	1.170	1.260	42,100	1.2078	-1.60%
2021-05-10	0	0.125	0.125	0.129	0.123	0.124	565,500	69,661	0.1232	1.250	1.250	1.290	1.230	1.240	56,550	1.2318	0.00%
2021-05-07	0	0.125	0.125	0.130	0.125	0.129	337,000	42,155	0.1251	1.250	1.250	1.300	1.250	1.290	33,700	1.2509	0.00%
2021-05-06	0	0.125	0.125	0.127	0.125	0.129	278,500	35,078	0.1260	1.250	1.250	1.270	1.250	1.290	27,850	1.2595	-1.57%
2021-05-05	0	0.127	0.127	0.130	0.127	0.132	680,500	86,774	0.1275	1.270	1.270	1.300	1.270	1.320	68,050	1.2752	-0.78%
2021-05-04	0	0.128	0.128	0.129	0.124	0.134	2,249,000	291,244	0.1295	1.280	1.280	1.290	1.240	1.340	224,900	1.2950	2.40%
2021-05-03	0	0.125	0.122	0.125	0.122	0.126	354,500	44,154	0.1246	1.250	1.220	1.250	1.220	1.260	35,450	1.2455	1.63%
2021-04-30	0	0.123	0.123	0.125	0.122	0.126	746,500	92,838	0.1244	1.230	1.230	1.250	1.220	1.260	74,650	1.2436	-2.38%
2021-04-29	0	0.126	0.124	0.126	0.121	0.127	677,500	84,239	0.1243	1.260	1.240	1.260	1.210	1.270	67,750	1.2434	-1.56%
2021-04-28	0	0.128	0.125	0.128	0.123	0.128	687,000	86,228	0.1255	1.280	1.250	1.280	1.230	1.280	68,700	1.2551	4.07%
2021-04-27	0	0.123	0.123	0.126	0.123	0.130	374,500	46,196	0.1234	1.230	1.230	1.260	1.230	1.300	37,450	1.2335	0.00%
2021-04-26	0	0.123	0.123	0.129	0.123	0.130	158,000	19,587	0.1240	1.230	1.230	1.290	1.230	1.300	15,800	1.2397	-3.15%
2021-04-23	0	0.127	0.126	0.128	0.125	0.129	704,500	88,906	0.1262	1.270	1.260	1.280	1.250	1.290	70,450	1.2620	0.00%
2021-04-22	0	0.127	0.126	0.128	0.125	0.128	1,109,500	139,712	0.1259	1.270	1.260	1.280	1.250	1.280	110,950	1.2592	-0.78%
2021-04-21	0	0.128	0.128	0.130	0.128	0.132	133,000	17,276	0.1299	1.280	1.280	1.300	1.280	1.320	13,300	1.2989	0.00%
2021-04-20	0	0.128	0.128	0.131	0.127	0.133	543,000	70,133	0.1292	1.280	1.280	1.310	1.270	1.330	54,300	1.2916	-2.29%
2021-04-19	0	0.131	0.130	0.132	0.130	0.134	1,048,500	137,927	0.1315	1.310	1.300	1.320	1.300	1.340	104,850	1.3155	0.77%
2021-04-16	0	0.130	0.130	0.131	0.128	0.131	943,000	122,360	0.1298	1.300	1.300	1.310	1.280	1.310	94,300	1.2976	2.36%
2021-04-15	0	0.127	0.127	0.129	0.127	0.129	340,000	43,673	0.1285	1.270	1.270	1.290	1.270	1.290	34,000	1.2845	-1.55%
2021-04-14	0	0.129	0.125	0.129	0.127	0.129	106,500	13,539	0.1271	1.290	1.250	1.290	1.270	1.290	10,650	1.2713	1.57%
2021-04-13	0	0.127	0.127	0.129	0.126	0.128	871,000	110,327	0.1267	1.270	1.270	1.290	1.260	1.280	87,100	1.2667	-0.78%
2021-04-12	0	0.128	0.128	0.130	0.127	0.132	505,000	64,461	0.1276	1.280	1.280	1.300	1.270	1.320	50,500	1.2765	-0.78%
2021-04-09	0	0.129	0.128	0.131	0.128	0.138	856,500	110,411	0.1289	1.290	1.280	1.310	1.280	1.380	85,650	1.2891	-0.77%
2021-04-08	0	0.130	0.130	0.132	0.126	0.136	1,756,500	227,770	0.1297	1.300	1.300	1.320	1.260	1.360	175,650	1.2967	0.78%
2021-04-07	0	0.129	0.129	0.132	0.127	0.133	2,451,000	317,366	0.1295	1.290	1.290	1.320	1.270	1.330	245,100	1.2948	-5.15%
2021-04-01	0	0.136	0.132	0.136	0.127	0.138	2,434,000	320,683	0.1318	1.360	1.320	1.360	1.270	1.380	243,400	1.3175	4.62%
2021-03-31	0	0.130	0.128	0.130	0.130	0.138	1,191,000	159,270	0.1337	1.300	1.280	1.300	1.300	1.380	119,100	1.3373	-2.99%
2021-03-30	0	0.134	0.134	0.136	0.132	0.134	122,500	16,360	0.1336	1.340	1.340	1.360	1.320	1.340	12,250	1.3355	-2.19%
2021-03-29	0	0.137	0.128	0.137	0.126	0.137	962,000	127,314	0.1323	1.370	1.280	1.370	1.260	1.370	96,200	1.3234	0.74%
2021-03-26	0	0.136	0.136	0.137	0.122	0.136	1,462,500	193,137	0.1321	1.360	1.360	1.370	1.220	1.360	146,250	1.3206	6.25%
2021-03-25	0	0.128	0.124	0.129	0.122	0.130	442,500	56,218	0.1270	1.280	1.240	1.290	1.220	1.300	44,250	1.2705	-1.54%
2021-03-24	0	0.130	0.125	0.132	0.121	0.130	1,881,500	233,896	0.1243	1.300	1.250	1.320	1.210	1.300	188,150	1.2431	0.00%
2021-03-23	0	0.130	0.130	0.131	0.125	0.133	412,000	52,575	0.1276	1.300	1.300	1.310	1.250	1.330	41,200	1.2761	-2.26%
2021-03-22	0	0.133	0.133	0.136	0.131	0.139	505,500	67,529	0.1336	1.330	1.330	1.360	1.310	1.390	50,550	1.3359	1.53%
2021-03-19	0	0.131	0.131	0.133	0.131	0.136	740,000	97,913	0.1323	1.310	1.310	1.330	1.310	1.360	74,000	1.3231	-3.68%
2021-03-18	0	0.136	0.135	0.136	0.134	0.136	661,500	89,261	0.1349	1.360	1.350	1.360	1.340	1.360	66,150	1.3494	0.74%
2021-03-17	0	0.135	0.135	0.140	0.135	0.138	243,500	32,935	0.1353	1.350	1.350	1.400	1.350	1.380	24,350	1.3526	-0.74%
2021-03-16	0	0.136	0.136	0.140	0.135	0.142	2,262,000	308,298	0.1363	1.360	1.360	1.400	1.350	1.420	226,200	1.3629	-3.55%
2021-03-15	0	0.141	0.135	0.141	0.135	0.141	382,500	52,840	0.1381	1.410	1.350	1.410	1.350	1.410	38,250	1.3814	2.92%
2021-03-12	0	0.137	0.135	0.143	0.133	0.137	311,000	42,341	0.1361	1.370	1.350	1.430	1.330	1.370	31,100	1.3614	-0.72%
2021-03-11	0	0.138	0.133	0.136	0.137	0.149	256,500	36,347	0.1417	1.380	1.330	1.360	1.370	1.490	25,650	1.4170	0.73%
2021-03-10	0	0.137	0.137	0.141	0.133	0.141	1,090,000	152,261	0.1397	1.370	1.370	1.410	1.330	1.410	109,000	1.3969	-0.72%
2021-03-09	0	0.138	0.134	0.140	0.128	0.141	3,287,000	455,504	0.1386	1.380	1.340	1.400	1.280	1.410	328,700	1.3858	4.55%
2021-03-08	0	0.132	0.132	0.135	0.131	0.142	1,550,500	211,936	0.1367	1.320	1.320	1.350	1.310	1.420	155,050	1.3669	-4.35%
2021-03-05	0	0.138	0.138	0.139	0.135	0.140	360,500	49,067	0.1361	1.380	1.380	1.390	1.350	1.400	36,050	1.3611	-0.72%
2021-03-04	0	0.139	0.134	0.139	0.131	0.142	2,834,500	385,281	0.1359	1.390	1.340	1.390	1.310	1.420	283,450	1.3593	-3.47%
2021-03-03	0	0.144	0.142	0.144	0.140	0.146	1,539,500	222,216	0.1443	1.440	1.420	1.440	1.400	1.460	153,950	1.4434	-3.36%
2021-03-02	0	0.149	0.145	0.149	0.145	0.154	1,460,000	213,658	0.1463	1.490	1.450	1.490	1.450	1.540	146,000	1.4634	0.00%
2021-03-01	0	0.149	0.148	0.149	0.147	0.156	2,041,000	309,036	0.1514	1.490	1.480	1.490	1.470	1.560	204,100	1.5141	2.76%
2021-02-26	0	0.145	0.144	0.145	0.141	0.155	4,481,500	657,273	0.1467	1.450	1.440	1.450	1.410	1.550	448,150	1.4666	0.69%
2021-02-25	0	0.144	0.143	0.144	0.135	0.145	2,316,000	329,040	0.1421	1.440	1.430	1.440	1.350	1.450	231,600	1.4207	1.41%
2021-02-24	0	0.142	0.142	0.144	0.136	0.145	2,844,000	402,648	0.1416	1.420	1.420	1.440	1.360	1.450	284,400	1.4158	0.00%
2021-02-23	0	0.142	0.142	0.145	0.140	0.147	658,000	93,787	0.1425	1.420	1.420	1.450	1.400	1.470	65,800	1.4253	-2.07%
2021-02-22	0	0.145	0.144	0.146	0.133	0.149	3,471,000	488,811	0.1408	1.450	1.440	1.460	1.330	1.490	347,100	1.4083	1.40%
2021-02-19	0	0.143	0.141	0.145	0.140	0.148	3,089,000	443,629	0.1436	1.430	1.410	1.450	1.400	1.480	308,900	1.4362	-4.03%
2021-02-18	0	0.149	0.148	0.149	0.143	0.156	15,360,000	2,312,336	0.1505	1.490	1.480	1.490	1.430	1.560	1,536,000	1.5054	4.20%
2021-02-17	0	0.143	0.143	0.144	0.134	0.147	8,527,500	1,212,513	0.1422	1.430	1.430	1.440	1.340	1.470	852,750	1.4219	5.93%
2021-02-16	0	0.135	0.131	0.135	0.130	0.136	3,189,000	424,991	0.1333	1.350	1.310	1.350	1.300	1.360	318,900	1.3327	5.47%
2021-02-11	0	0.128	0.128	0.131	0.128	0.131	775,000	101,166	0.1305	1.280	1.280	1.310	1.280	1.310	77,500	1.3054	0.79%
2021-02-10	0	0.127	0.125	0.127	0.125	0.133	2,169,000	276,370	0.1274	1.270	1.250	1.270	1.250	1.330	216,900	1.2742	0.00%
2021-02-09	0	0.127	0.127	0.132	0.122	0.136	3,736,000	481,036	0.1288	1.270	1.270	1.320	1.220	1.360	373,600	1.2876	1.60%
2021-02-08	0	0.125	0.122	0.126	0.120	0.125	1,687,000	204,390	0.1212	1.250	1.220	1.260	1.200	1.250	168,700	1.2116	1.63%
2021-02-05	0	0.123	0.122	0.124	0.121	0.124	809,500	99,132	0.1225	1.230	1.220	1.240	1.210	1.240	80,950	1.2246	-0.81%
2021-02-04	0	0.124	0.123	0.124	0.123	0.128	876,000	109,796	0.1253	1.240	1.230	1.240	1.230	1.280	87,600	1.2534	-0.80%
2021-02-03	0	0.125	0.125	0.127	0.120	0.127	1,933,500	237,278	0.1227	1.250	1.250	1.270	1.200	1.270	193,350	1.2272	0.81%
2021-02-02	0	0.124	0.124	0.128	0.123	0.128	897,000	111,015	0.1238	1.240	1.240	1.280	1.230	1.280	89,700	1.2376	0.00%
2021-02-01	0	0.124	0.123	0.126	0.123	0.132	2,096,000	262,402	0.1252	1.240	1.230	1.260	1.230	1.320	209,600	1.2519	-1.59%
2021-01-29	0	0.126	0.126	0.129	0.125	0.134	1,857,000	240,284	0.1294	1.260	1.260	1.290	1.250	1.340	185,700	1.2939	-2.33%
2021-01-28	0	0.129	0.129	0.132	0.123	0.138	1,909,500	244,339	0.1280	1.290	1.290	1.320	1.230	1.380	190,950	1.2796	1.57%
2021-01-27	0	0.127	0.127	0.128	0.125	0.135	2,210,500	282,680	0.1279	1.270	1.270	1.280	1.250	1.350	221,050	1.2788	-5.93%
2021-01-26	0	0.135	0.132	0.135	0.131	0.140	1,683,000	228,049	0.1355	1.350	1.320	1.350	1.310	1.400	168,300	1.3550	-0.74%
2021-01-25	0	0.136	0.135	0.136	0.135	0.146	6,918,000	960,721	0.1389	1.360	1.350	1.360	1.350	1.460	691,800	1.3887	-6.85%
2021-01-22	0	0.146	0.143	0.146	0.143	0.177	56,465,000	9,025,343	0.1598	1.460	1.430	1.460	1.430	1.770	5,646,500	1.5984	-1.35%
2021-01-21	0	0.148	0.148	0.149	0.113	0.150	58,533,000	8,173,537	0.1396	1.480	1.480	1.490	1.130	1.500	5,853,300	1.3964	30.97%
2021-01-20	0	0.113	0.113	0.114	0.113	0.115	636,000	72,367	0.1138	1.130	1.130	1.140	1.130	1.150	63,600	1.1378	-1.74%
2021-01-19	0	0.115	0.114	0.115	0.113	0.117	3,350,000	382,316	0.1141	1.150	1.140	1.150	1.130	1.170	335,000	1.1412	0.88%
2021-01-18	0	0.114	0.114	0.115	0.114	0.117	652,500	75,057	0.1150	1.140	1.140	1.150	1.140	1.170	65,250	1.1503	-2.56%
2021-01-15	0	0.117	0.115	0.117	0.114	0.117	232,500	26,789	0.1152	1.170	1.150	1.170	1.140	1.170	23,250	1.1522	1.74%
2021-01-14	0	0.115	0.115	0.116	0.113	0.118	1,970,500	225,314	0.1143	1.150	1.150	1.160	1.130	1.180	197,050	1.1434	-0.86%
2021-01-13	0	0.116	0.115	0.118	0.116	0.119	710,500	83,015	0.1168	1.160	1.150	1.180	1.160	1.190	71,050	1.1684	0.00%
2021-01-12	0	0.116	0.116	0.118	0.114	0.118	1,196,000	137,657	0.1151	1.160	1.160	1.180	1.140	1.180	119,600	1.1510	0.00%
2021-01-11	0	0.116	0.115	0.117	0.114	0.120	1,472,000	169,692	0.1153	1.160	1.150	1.170	1.140	1.200	147,200	1.1528	-0.85%
2021-01-08	0	0.117	0.114	0.117	0.115	0.120	2,730,500	316,988	0.1161	1.170	1.140	1.170	1.150	1.200	273,050	1.1609	-2.50%
2021-01-07	0	0.120	0.118	0.120	0.120	0.125	1,408,000	170,870	0.1214	1.200	1.180	1.200	1.200	1.250	140,800	1.2136	-4.00%
2021-01-06	0	0.125	0.125	0.126	0.120	0.128	517,500	63,438	0.1226	1.250	1.250	1.260	1.200	1.280	51,750	1.2259	-0.79%
2021-01-05	0	0.126	0.124	0.126	0.124	0.131	4,635,500	593,875	0.1281	1.260	1.240	1.260	1.240	1.310	463,550	1.2811	0.80%
2021-01-04	0	0.125	0.121	0.125	0.115	0.128	4,869,000	590,496	0.1213	1.250	1.210	1.250	1.150	1.280	486,900	1.2128	4.17%
2020-12-31	0	0.120	0.115	0.120	0.115	0.121	841,500	98,590	0.1172	1.200	1.150	1.200	1.150	1.210	84,150	1.1716	-0.83%
2020-12-30	0	0.121	0.117	0.121	0.114	0.123	1,666,000	196,822	0.1181	1.210	1.170	1.210	1.140	1.230	166,600	1.1814	-0.82%
2020-12-29	0	0.122	0.120	0.122	0.117	0.124	2,564,500	309,746	0.1208	1.220	1.200	1.220	1.170	1.240	256,450	1.2078	2.52%
2020-12-28	0	0.119	0.119	0.120	0.112	0.128	5,070,500	593,719	0.1171	1.190	1.190	1.200	1.120	1.280	507,050	1.1709	-0.83%
2020-12-24	0	0.120	0.118	0.120	0.116	0.124	143,000	17,147	0.1199	1.200	1.180	1.200	1.160	1.240	14,300	1.1991	0.84%
2020-12-23	0	0.119	0.115	0.119	0.113	0.120	3,071,500	362,873	0.1181	1.190	1.150	1.190	1.130	1.200	307,150	1.1814	2.59%
2020-12-22	0	0.116	0.114	0.116	0.111	0.117	1,602,500	183,143	0.1143	1.160	1.140	1.160	1.110	1.170	160,250	1.1429	0.00%
2020-12-21	0	0.116	0.112	0.116	0.111	0.122	2,721,000	310,138	0.1140	1.160	1.120	1.160	1.110	1.220	272,100	1.1398	-4.92%
2020-12-18	0	0.122	0.122	0.124	0.115	0.137	14,855,500	1,854,559	0.1248	1.220	1.220	1.240	1.150	1.370	1,485,550	1.2484	-4.69%
2020-12-17	0	0.128	0.127	0.128	0.104	0.136	29,619,500	3,739,126	0.1262	1.280	1.270	1.280	1.040	1.360	2,961,950	1.2624	19.63%
2020-12-16	0	0.107	0.104	0.107	0.101	0.108	623,500	65,124	0.1044	1.070	1.040	1.070	1.010	1.080	62,350	1.0445	5.94%
2020-12-15	0	0.101	0.101	0.103	0.099	0.110	1,120,500	114,393	0.1021	1.010	1.010	1.030	0.990	1.100	112,050	1.0209	-2.88%
2020-12-14	0	0.104	0.102	0.105	0.099	0.104	2,214,000	223,192	0.1008	1.040	1.020	1.050	0.990	1.040	221,400	1.0081	1.96%
2020-12-11	0	0.102	0.101	0.102	0.100	0.102	678,500	68,288	0.1006	1.020	1.010	1.020	1.000	1.020	67,850	1.0065	0.00%
2020-12-10	0	0.102	0.100	0.103	0.099	0.109	4,159,500	427,611	0.1028	1.020	1.000	1.030	0.990	1.090	415,950	1.0280	-5.56%
2020-12-09	0	0.108	0.106	0.108	0.107	0.110	170,000	18,359	0.1080	1.080	1.060	1.080	1.070	1.100	17,000	1.0799	-0.92%
2020-12-08	0	0.109	0.108	0.110	0.108	0.110	358,000	39,002	0.1089	1.090	1.080	1.100	1.080	1.100	35,800	1.0894	0.00%
2020-12-07	0	0.109	0.109	0.111	0.107	0.110	826,500	89,747	0.1086	1.090	1.090	1.110	1.070	1.100	82,650	1.0859	-0.91%
2020-12-04	0	0.110	0.110	0.113	0.108	0.111	3,664,000	396,306	0.1082	1.100	1.100	1.130	1.080	1.110	366,400	1.0816	0.00%
2020-12-03	0	0.110	0.110	0.113	0.106	0.112	2,706,000	295,812	0.1093	1.100	1.100	1.130	1.060	1.120	270,600	1.0932	0.00%
2020-12-02	0	0.110	0.109	0.110	0.105	0.111	6,099,500	660,611	0.1083	1.100	1.090	1.100	1.050	1.110	609,950	1.0831	-1.79%
2020-12-01	0	0.112	0.111	0.112	0.112	0.118	758,000	86,189	0.1137	1.120	1.110	1.120	1.120	1.180	75,800	1.1371	0.00%
2020-11-30	0	0.112	0.112	0.113	0.110	0.116	504,500	56,132	0.1113	1.120	1.120	1.130	1.100	1.160	50,450	1.1126	0.90%
2020-11-27	0	0.111	0.111	0.112	0.110	0.111	851,500	93,825	0.1102	1.110	1.110	1.120	1.100	1.110	85,150	1.1019	-0.89%
2020-11-26	0	0.112	0.112	0.114	0.110	0.113	316,500	35,148	0.1111	1.120	1.120	1.140	1.100	1.130	31,650	1.1105	0.90%
2020-11-25	0	0.111	0.111	0.113	0.111	0.120	551,500	64,023	0.1161	1.110	1.110	1.130	1.110	1.200	55,150	1.1609	-2.63%
2020-11-24	0	0.114	0.111	0.114	0.108	0.117	2,224,500	249,712	0.1123	1.140	1.110	1.140	1.080	1.170	222,450	1.1226	1.79%
2020-11-23	0	0.112	0.111	0.112	0.110	0.113	3,647,500	407,821	0.1118	1.120	1.110	1.120	1.100	1.130	364,750	1.1181	-0.88%
2020-11-20	0	0.113	0.111	0.113	0.111	0.115	840,500	94,698	0.1127	1.130	1.110	1.130	1.110	1.150	84,050	1.1267	0.00%
2020-11-19	0	0.113	0.112	0.113	0.108	0.113	1,258,000	140,178	0.1114	1.130	1.120	1.130	1.080	1.130	125,800	1.1143	0.89%
2020-11-18	0	0.112	0.111	0.114	0.110	0.116	1,581,000	176,736	0.1118	1.120	1.110	1.140	1.100	1.160	158,100	1.1179	-2.61%
2020-11-17	0	0.115	0.110	0.115	0.110	0.115	1,800,000	202,921	0.1127	1.150	1.100	1.150	1.100	1.150	180,000	1.1273	-0.86%
2020-11-16	0	0.116	0.113	0.116	0.113	0.116	934,500	106,222	0.1137	1.160	1.130	1.160	1.130	1.160	93,450	1.1367	0.87%
2020-11-13	0	0.115	0.114	0.115	0.114	0.117	137,500	15,701	0.1142	1.150	1.140	1.150	1.140	1.170	13,750	1.1419	0.00%
2020-11-12	0	0.115	0.114	0.118	0.114	0.124	3,518,500	415,207	0.1180	1.150	1.140	1.180	1.140	1.240	351,850	1.1801	1.77%
2020-11-11	0	0.113	0.113	0.115	0.112	0.118	982,500	111,542	0.1135	1.130	1.130	1.150	1.120	1.180	98,250	1.1353	-3.42%
2020-11-10	0	0.117	0.113	0.117	0.113	0.120	2,247,000	260,902	0.1161	1.170	1.130	1.170	1.130	1.200	224,700	1.1611	3.54%
2020-11-09	0	0.113	0.113	0.116	0.113	0.117	107,000	12,119	0.1133	1.130	1.130	1.160	1.130	1.170	10,700	1.1326	-3.42%
2020-11-06	0	0.117	0.115	0.117	0.112	0.118	785,000	89,860	0.1145	1.170	1.150	1.170	1.120	1.180	78,500	1.1447	1.74%
2020-11-05	0	0.115	0.113	0.115	0.112	0.120	1,671,500	190,794	0.1141	1.150	1.130	1.150	1.120	1.200	167,150	1.1415	0.00%
2020-11-04	0	0.115	0.113	0.115	0.110	0.115	513,500	58,810	0.1145	1.150	1.130	1.150	1.100	1.150	51,350	1.1453	1.77%
2020-11-03	0	0.113	0.113	0.116	0.113	0.114	866,000	97,899	0.1130	1.130	1.130	1.160	1.130	1.140	86,600	1.1305	-1.74%
2020-11-02	0	0.115	0.115	0.116	0.113	0.116	1,141,500	129,285	0.1133	1.150	1.150	1.160	1.130	1.160	114,150	1.1326	-1.71%
2020-10-30	0	0.117	0.114	0.117	0.113	0.124	440,000	51,197	0.1164	1.170	1.140	1.170	1.130	1.240	44,000	1.1636	0.00%
2020-10-29	0	0.117	0.115	0.117	0.113	0.117	882,500	102,489	0.1161	1.170	1.150	1.170	1.130	1.170	88,250	1.1613	1.74%
2020-10-28	0	0.115	0.115	0.116	0.113	0.117	127,500	14,557	0.1142	1.150	1.150	1.160	1.130	1.170	12,750	1.1417	0.00%
2020-10-27	0	0.115	0.115	0.116	0.115	0.118	1,958,000	225,711	0.1153	1.150	1.150	1.160	1.150	1.180	195,800	1.1528	-0.86%
2020-10-23	0	0.116	0.116	0.117	0.113	0.117	408,500	47,152	0.1154	1.160	1.160	1.170	1.130	1.170	40,850	1.1543	-0.85%
2020-10-22	0	0.117	0.115	0.117	0.113	0.118	2,856,500	325,821	0.1141	1.170	1.150	1.170	1.130	1.180	285,650	1.1406	0.00%
2020-10-21	0	0.117	0.116	0.117	0.116	0.118	971,000	113,433	0.1168	1.170	1.160	1.170	1.160	1.180	97,100	1.1682	-0.85%
2020-10-20	0	0.118	0.115	0.118	0.115	0.118	769,500	89,495	0.1163	1.180	1.150	1.180	1.150	1.180	76,950	1.1630	0.00%
2020-10-19	0	0.118	0.117	0.118	0.115	0.118	762,000	89,592	0.1176	1.180	1.170	1.180	1.150	1.180	76,200	1.1757	1.72%
2020-10-16	0	0.116	0.116	0.118	0.116	0.118	1,111,500	130,458	0.1174	1.160	1.160	1.180	1.160	1.180	111,150	1.1737	-0.85%
2020-10-15	0	0.117	0.117	0.118	0.117	0.120	764,500	91,199	0.1193	1.170	1.170	1.180	1.170	1.200	76,450	1.1929	0.00%
2020-10-14	0	0.117	0.117	0.119	0.116	0.121	577,000	67,866	0.1176	1.170	1.170	1.190	1.160	1.210	57,700	1.1762	0.86%
2020-10-12	0	0.116	0.114	0.116	0.116	0.124	1,699,500	198,998	0.1171	1.160	1.140	1.160	1.160	1.240	169,950	1.1709	1.75%
2020-10-09	0	0.114	0.113	0.117	0.113	0.118	1,228,000	140,120	0.1141	1.140	1.130	1.170	1.130	1.180	122,800	1.1410	-2.56%
2020-10-08	0	0.117	0.117	0.119	0.116	0.125	1,521,500	180,041	0.1183	1.170	1.170	1.190	1.160	1.250	152,150	1.1833	3.54%
2020-10-07	0	0.113	0.113	0.115	0.113	0.118	1,871,000	216,018	0.1155	1.130	1.130	1.150	1.130	1.180	187,100	1.1546	-4.24%
2020-10-06	0	0.118	0.116	0.118	0.116	0.118	1,022,000	120,070	0.1175	1.180	1.160	1.180	1.160	1.180	102,200	1.1749	1.72%
2020-10-05	0	0.116	0.116	0.117	0.115	0.116	778,500	90,160	0.1158	1.160	1.160	1.170	1.150	1.160	77,850	1.1581	-0.85%
2020-09-30	0	0.117	0.117	0.118	0.115	0.119	225,500	26,383	0.1170	1.170	1.170	1.180	1.150	1.190	22,550	1.1700	0.86%
2020-09-29	0	0.116	0.115	0.116	0.116	0.119	2,478,000	288,168	0.1163	1.160	1.150	1.160	1.160	1.190	247,800	1.1629	-0.85%
2020-09-28	0	0.117	0.116	0.117	0.111	0.117	1,254,500	144,410	0.1151	1.170	1.160	1.170	1.110	1.170	125,450	1.1511	1.74%
2020-09-25	0	0.115	0.114	0.115	0.114	0.117	787,500	91,116	0.1157	1.150	1.140	1.150	1.140	1.170	78,750	1.1570	-1.71%
2020-09-24	0	0.117	0.117	0.119	0.114	0.122	752,000	87,797	0.1168	1.170	1.170	1.190	1.140	1.220	75,200	1.1675	-1.68%
2020-09-23	0	0.119	0.116	0.119	0.113	0.119	1,021,500	119,588	0.1171	1.190	1.160	1.190	1.130	1.190	102,150	1.1707	2.59%
2020-09-22	0	0.116	0.116	0.119	0.116	0.120	277,000	32,474	0.1172	1.160	1.160	1.190	1.160	1.200	27,700	1.1723	-2.52%
2020-09-21	0	0.119	0.118	0.120	0.116	0.120	1,456,500	174,022	0.1195	1.190	1.180	1.200	1.160	1.200	145,650	1.1948	-0.83%
2020-09-18	0	0.120	0.118	0.120	0.116	0.122	1,513,500	178,035	0.1176	1.200	1.180	1.200	1.160	1.220	151,350	1.1763	1.69%
2020-09-17	0	0.118	0.118	0.120	0.117	0.125	3,626,500	431,862	0.1191	1.180	1.180	1.200	1.170	1.250	362,650	1.1909	-1.67%
2020-09-16	0	0.120	0.118	0.120	0.116	0.120	180,500	21,542	0.1193	1.200	1.180	1.200	1.160	1.200	18,050	1.1935	0.00%
2020-09-15	0	0.120	0.120	0.121	0.116	0.121	1,913,500	227,239	0.1188	1.200	1.200	1.210	1.160	1.210	191,350	1.1876	-0.83%
2020-09-14	0	0.121	0.120	0.122	0.119	0.123	3,753,500	448,252	0.1194	1.210	1.200	1.220	1.190	1.230	375,350	1.1942	-0.82%
2020-09-11	0	0.122	0.120	0.122	0.119	0.123	1,510,500	181,572	0.1202	1.220	1.200	1.220	1.190	1.230	151,050	1.2021	-0.81%
2020-09-10	0	0.123	0.120	0.121	0.120	0.136	1,171,000	143,649	0.1227	1.230	1.200	1.210	1.200	1.360	117,100	1.2267	0.82%
2020-09-09	0	0.122	0.120	0.125	0.120	0.129	1,657,000	201,245	0.1215	1.220	1.200	1.250	1.200	1.290	165,700	1.2145	-1.61%
2020-09-08	0	0.124	0.121	0.124	0.120	0.124	1,891,000	227,998	0.1206	1.240	1.210	1.240	1.200	1.240	189,100	1.2057	0.00%
2020-09-07	0	0.124	0.122	0.124	0.124	0.129	873,000	108,804	0.1246	1.240	1.220	1.240	1.240	1.290	87,300	1.2463	0.00%
2020-09-04	0	0.124	0.122	0.126	0.120	0.128	595,000	72,963	0.1226	1.240	1.220	1.260	1.200	1.280	59,500	1.2263	0.00%
2020-09-03	0	0.124	0.124	0.127	0.120	0.123	1,577,500	192,837	0.1222	1.240	1.240	1.270	1.200	1.230	157,750	1.2224	1.64%
2020-09-02	0	0.122	0.122	0.125	0.120	0.123	992,500	121,090	0.1220	1.220	1.220	1.250	1.200	1.230	99,250	1.2201	-0.81%
2020-09-01	0	0.123	0.122	0.123	0.123	0.125	1,544,500	190,937	0.1236	1.230	1.220	1.230	1.230	1.250	154,450	1.2362	-1.60%
2020-08-31	0	0.125	0.124	0.125	0.125	0.126	609,000	76,246	0.1252	1.250	1.240	1.250	1.250	1.260	60,900	1.2520	-0.79%
2020-08-28	0	0.126	0.126	0.130	0.125	0.130	1,305,000	164,858	0.1263	1.260	1.260	1.300	1.250	1.300	130,500	1.2633	-3.08%
2020-08-27	0	0.130	0.126	0.130	0.124	0.130	2,188,000	277,318	0.1267	1.300	1.260	1.300	1.240	1.300	218,800	1.2674	1.56%
2020-08-26	0	0.128	0.128	0.129	0.125	0.133	889,500	115,236	0.1296	1.280	1.280	1.290	1.250	1.330	88,950	1.2955	-0.78%
2020-08-25	0	0.129	0.129	0.131	0.128	0.133	1,774,000	230,633	0.1300	1.290	1.290	1.310	1.280	1.330	177,400	1.3001	-3.01%
2020-08-24	0	0.133	0.133	0.135	0.132	0.138	2,530,500	340,340	0.1345	1.330	1.330	1.350	1.320	1.380	253,050	1.3450	-2.21%
2020-08-21	0	0.136	0.135	0.137	0.130	0.142	9,910,500	1,342,694	0.1355	1.360	1.350	1.370	1.300	1.420	991,050	1.3548	4.62%
2020-08-20	0	0.130	0.124	0.130	0.122	0.132	1,693,000	210,930	0.1246	1.300	1.240	1.300	1.220	1.320	169,300	1.2459	2.36%
2020-08-19	0	0.127	0.125	0.127	0.125	0.127	169,000	21,221	0.1256	1.270	1.250	1.270	1.250	1.270	16,900	1.2557	-1.55%
2020-08-18	0	0.129	0.127	0.129	0.126	0.131	1,849,000	238,667	0.1291	1.290	1.270	1.290	1.260	1.310	184,900	1.2908	0.00%
2020-08-17	0	0.129	0.129	0.130	0.125	0.150	13,602,500	1,843,315	0.1355	1.290	1.290	1.300	1.250	1.500	1,360,250	1.3551	3.20%
2020-08-14	0	0.125	0.123	0.126	0.123	0.128	4,201,500	519,122	0.1236	1.250	1.230	1.260	1.230	1.280	420,150	1.2356	0.00%
2020-08-13	0	0.125	0.125	0.128	0.122	0.132	1,933,500	239,116	0.1237	1.250	1.250	1.280	1.220	1.320	193,350	1.2367	-2.34%
2020-08-12	0	0.128	0.126	0.128	0.125	0.136	691,000	87,210	0.1262	1.280	1.260	1.280	1.250	1.360	69,100	1.2621	0.00%
2020-08-11	0	0.128	0.125	0.128	0.124	0.129	2,050,500	257,195	0.1254	1.280	1.250	1.280	1.240	1.290	205,050	1.2543	0.00%
2020-08-10	0	0.128	0.125	0.128	0.123	0.129	130,000	16,163	0.1243	1.280	1.250	1.280	1.230	1.290	13,000	1.2433	-0.78%
2020-08-07	0	0.129	0.128	0.129	0.126	0.130	2,430,000	311,918	0.1284	1.290	1.280	1.290	1.260	1.300	243,000	1.2836	0.00%
2020-08-06	0	0.129	0.129	0.130	0.127	0.130	362,500	46,642	0.1287	1.290	1.290	1.300	1.270	1.300	36,250	1.2867	-0.77%
2020-08-05	0	0.130	0.129	0.130	0.127	0.133	1,101,000	142,857	0.1298	1.300	1.290	1.300	1.270	1.330	110,100	1.2975	-0.76%
2020-08-04	0	0.131	0.130	0.131	0.127	0.144	8,839,000	1,196,948	0.1354	1.310	1.300	1.310	1.270	1.440	883,900	1.3542	2.34%
2020-08-03	0	0.128	0.126	0.129	0.124	0.138	1,830,500	237,558	0.1298	1.280	1.260	1.290	1.240	1.380	183,050	1.2978	-0.78%
2020-07-31	0	0.129	0.129	0.130	0.129	0.132	640,000	83,284	0.1301	1.290	1.290	1.300	1.290	1.320	64,000	1.3013	-0.77%
2020-07-30	0	0.130	0.129	0.130	0.129	0.133	858,000	112,672	0.1313	1.300	1.290	1.300	1.290	1.330	85,800	1.3132	-0.76%
2020-07-29	0	0.131	0.131	0.134	0.121	0.135	480,000	61,782	0.1287	1.310	1.310	1.340	1.210	1.350	48,000	1.2871	0.77%
2020-07-28	0	0.130	0.130	0.134	0.128	0.135	260,500	33,480	0.1285	1.300	1.300	1.340	1.280	1.350	26,050	1.2852	0.78%
2020-07-27	0	0.129	0.129	0.133	0.128	0.131	578,000	74,762	0.1293	1.290	1.290	1.330	1.280	1.310	57,800	1.2935	0.78%
2020-07-24	0	0.128	0.128	0.136	0.127	0.139	4,140,000	535,266	0.1293	1.280	1.280	1.360	1.270	1.390	414,000	1.2929	-1.54%
2020-07-23	0	0.130	0.130	0.135	0.129	0.133	1,523,000	198,826	0.1305	1.300	1.300	1.350	1.290	1.330	152,300	1.3055	-3.70%
2020-07-22	0	0.135	0.134	0.135	0.133	0.135	579,500	78,077	0.1347	1.350	1.340	1.350	1.330	1.350	57,950	1.3473	-2.17%
2020-07-21	0	0.138	0.136	0.138	0.130	0.140	753,500	104,129	0.1382	1.380	1.360	1.380	1.300	1.400	75,350	1.3819	2.22%
2020-07-20	0	0.135	0.135	0.140	0.130	0.139	510,500	67,060	0.1314	1.350	1.350	1.400	1.300	1.390	51,050	1.3136	-0.74%
2020-07-17	0	0.136	0.135	0.143	0.131	0.136	355,500	48,079	0.1352	1.360	1.350	1.430	1.310	1.360	35,550	1.3524	0.74%
2020-07-16	0	0.135	0.135	0.136	0.135	0.140	1,955,500	269,250	0.1377	1.350	1.350	1.360	1.350	1.400	195,550	1.3769	-6.25%
2020-07-15	0	0.144	0.144	0.146	0.138	0.146	2,098,500	296,566	0.1413	1.440	1.440	1.460	1.380	1.460	209,850	1.4132	-0.69%
2020-07-14	0	0.145	0.143	0.145	0.143	0.149	5,038,500	734,788	0.1458	1.450	1.430	1.450	1.430	1.490	503,850	1.4583	1.40%
2020-07-13	0	0.143	0.138	0.143	0.135	0.143	1,361,000	188,073	0.1382	1.430	1.380	1.430	1.350	1.430	136,100	1.3819	2.14%
2020-07-10	0	0.140	0.138	0.140	0.134	0.141	2,386,500	331,482	0.1389	1.400	1.380	1.400	1.340	1.410	238,650	1.3890	0.00%
2020-07-09	0	0.140	0.137	0.140	0.132	0.144	1,671,000	230,263	0.1378	1.400	1.370	1.400	1.320	1.440	167,100	1.3780	-2.78%
2020-07-08	0	0.144	0.138	0.144	0.137	0.149	1,314,000	186,244	0.1417	1.440	1.380	1.440	1.370	1.490	131,400	1.4174	0.00%
2020-07-07	0	0.144	0.141	0.144	0.136	0.150	7,382,000	1,055,789	0.1430	1.440	1.410	1.440	1.360	1.500	738,200	1.4302	5.88%
2020-07-06	0	0.136	0.133	0.136	0.130	0.137	2,780,000	372,064	0.1338	1.360	1.330	1.360	1.300	1.370	278,000	1.3384	3.03%
2020-07-03	0	0.132	0.132	0.133	0.129	0.138	1,286,000	167,852	0.1305	1.320	1.320	1.330	1.290	1.380	128,600	1.3052	-2.94%
2020-07-02	0	0.136	0.129	0.136	0.128	0.136	801,000	105,179	0.1313	1.360	1.290	1.360	1.280	1.360	80,100	1.3131	1.49%
2020-06-30	0	0.134	0.130	0.134	0.130	0.139	824,500	109,586	0.1329	1.340	1.300	1.340	1.300	1.390	82,450	1.3291	0.00%
2020-06-29	0	0.134	0.134	0.135	0.132	0.141	849,500	113,599	0.1337	1.340	1.340	1.350	1.320	1.410	84,950	1.3372	-2.90%
2020-06-26	0	0.138	0.136	0.138	0.134	0.149	807,500	110,894	0.1373	1.380	1.360	1.380	1.340	1.490	80,750	1.3733	-1.43%
2020-06-24	0	0.140	0.138	0.140	0.131	0.152	6,967,500	989,826	0.1421	1.400	1.380	1.400	1.310	1.520	696,750	1.4206	0.72%
2020-06-23	0	0.139	0.130	0.137	0.130	0.141	954,000	130,307	0.1366	1.390	1.300	1.370	1.300	1.410	95,400	1.3659	-1.42%
2020-06-22	0	0.141	0.137	0.141	0.137	0.144	349,500	48,292	0.1382	1.410	1.370	1.410	1.370	1.440	34,950	1.3817	-0.70%
2020-06-19	0	0.142	0.140	0.142	0.135	0.145	1,394,500	195,657	0.1403	1.420	1.400	1.420	1.350	1.450	139,450	1.4031	1.43%
2020-06-18	0	0.140	0.136	0.140	0.132	0.148	814,000	113,549	0.1395	1.400	1.360	1.400	1.320	1.480	81,400	1.3950	1.45%
2020-06-17	0	0.138	0.138	0.141	0.135	0.144	139,000	19,346	0.1392	1.380	1.380	1.410	1.350	1.440	13,900	1.3918	-1.43%
2020-06-16	0	0.140	0.136	0.140	0.136	0.150	2,337,000	325,976	0.1395	1.400	1.360	1.400	1.360	1.500	233,700	1.3948	-1.41%
2020-06-15	0	0.142	0.138	0.142	0.125	0.160	9,773,000	1,375,828	0.1408	1.420	1.380	1.420	1.250	1.600	977,300	1.4078	10.08%
2020-06-12	0	0.129	0.126	0.129	0.121	0.130	354,500	44,411	0.1253	1.290	1.260	1.290	1.210	1.300	35,450	1.2528	-1.53%
2020-06-11	0	0.131	0.130	0.131	0.126	0.132	957,000	122,427	0.1279	1.310	1.300	1.310	1.260	1.320	95,700	1.2793	-0.76%
2020-06-10	0	0.132	0.129	0.132	0.124	0.133	2,744,000	356,324	0.1299	1.320	1.290	1.320	1.240	1.330	274,400	1.2986	0.00%
2020-06-09	0	0.132	0.125	0.132	0.121	0.132	3,591,000	460,741	0.1283	1.320	1.250	1.320	1.210	1.320	359,100	1.2830	1.54%
2020-06-08	0	0.130	0.126	0.130	0.125	0.133	954,000	122,686	0.1286	1.300	1.260	1.300	1.250	1.330	95,400	1.2860	0.00%
2020-06-05	0	0.130	0.127	0.130	0.126	0.131	331,500	42,361	0.1278	1.300	1.270	1.300	1.260	1.310	33,150	1.2779	-0.76%
2020-06-04	0	0.131	0.127	0.131	0.126	0.134	180,500	23,245	0.1288	1.310	1.270	1.310	1.260	1.340	18,050	1.2878	0.77%
2020-06-03	0	0.130	0.127	0.130	0.126	0.130	714,000	90,929	0.1274	1.300	1.270	1.300	1.260	1.300	71,400	1.2735	-0.76%
2020-06-02	0	0.131	0.130	0.131	0.130	0.134	1,373,000	181,030	0.1318	1.310	1.300	1.310	1.300	1.340	137,300	1.3185	0.77%
2020-06-01	0	0.130	0.128	0.130	0.120	0.133	1,269,000	160,407	0.1264	1.300	1.280	1.300	1.200	1.330	126,900	1.2640	4.00%
2020-05-29	0	0.125	0.125	0.127	0.120	0.134	555,000	69,590	0.1254	1.250	1.250	1.270	1.200	1.340	55,500	1.2539	-3.10%
2020-05-28	0	0.129	0.125	0.129	0.125	0.132	462,500	58,449	0.1264	1.290	1.250	1.290	1.250	1.320	46,250	1.2638	-3.73%
2020-05-27	0	0.134	0.130	0.134	0.126	0.140	1,652,500	223,067	0.1350	1.340	1.300	1.340	1.260	1.400	165,250	1.3499	-0.74%
2020-05-26	0	0.135	0.134	0.135	0.121	0.150	3,726,500	506,980	0.1360	1.350	1.340	1.350	1.210	1.500	372,650	1.3605	7.14%
2020-05-25	0	0.126	0.123	0.125	0.120	0.126	2,952,500	359,530	0.1218	1.260	1.230	1.250	1.200	1.260	295,250	1.2177	-0.79%
2020-05-22	0	0.127	0.124	0.127	0.121	0.130	2,484,500	312,040	0.1256	1.270	1.240	1.270	1.210	1.300	248,450	1.2559	-4.51%
2020-05-21	0	0.133	0.131	0.132	0.126	0.134	3,020,500	391,105	0.1295	1.330	1.310	1.320	1.260	1.340	302,050	1.2948	-0.75%
2020-05-20	0	0.134	0.132	0.134	0.129	0.139	4,565,500	602,572	0.1320	1.340	1.320	1.340	1.290	1.390	456,550	1.3198	-2.90%
2020-05-19	0	0.138	0.135	0.138	0.132	0.142	3,950,500	536,222	0.1357	1.380	1.350	1.380	1.320	1.420	395,050	1.3574	-2.82%
2020-05-18	0	0.142	0.140	0.143	0.137	0.148	2,217,000	308,120	0.1390	1.420	1.400	1.430	1.370	1.480	221,700	1.3898	-1.39%
2020-05-15	0	0.144	0.143	0.144	0.142	0.148	1,036,500	149,679	0.1444	1.440	1.430	1.440	1.420	1.480	103,650	1.4441	-2.70%
2020-05-14	0	0.148	0.144	0.148	0.143	0.149	1,034,000	149,085	0.1442	1.480	1.440	1.480	1.430	1.490	103,400	1.4418	-0.67%
2020-05-13	0	0.149	0.147	0.149	0.145	0.151	1,300,000	191,144	0.1470	1.490	1.470	1.490	1.450	1.510	130,000	1.4703	-1.32%
2020-05-12	0	0.151	0.150	0.151	0.148	0.153	438,500	65,193	0.1487	1.510	1.500	1.510	1.480	1.530	43,850	1.4867	-1.31%
2020-05-11	0	0.153	0.149	0.154	0.148	0.154	2,178,500	328,191	0.1506	1.530	1.490	1.540	1.480	1.540	217,850	1.5065	-2.55%
2020-05-08	0	0.157	0.153	0.157	0.152	0.157	1,551,500	239,717	0.1545	1.570	1.530	1.570	1.520	1.570	155,150	1.5451	1.95%
2020-05-07	0	0.154	0.153	0.154	0.154	0.170	668,000	105,249	0.1576	1.540	1.530	1.540	1.540	1.700	66,800	1.5756	-3.75%
2020-05-06	0	0.160	0.155	0.160	0.151	0.160	1,759,500	273,631	0.1555	1.600	1.550	1.600	1.510	1.600	175,950	1.5552	0.00%
2020-05-05	0	0.160	0.150	0.160	0.156	0.163	498,500	78,555	0.1576	1.600	1.500	1.600	1.560	1.630	49,850	1.5758	-1.23%
2020-05-04	0	0.162	0.150	0.162	0.146	0.180	4,006,000	620,239	0.1548	1.620	1.500	1.620	1.460	1.800	400,600	1.5483	-4.14%
2020-04-29	0	0.169	0.165	0.169	0.164	0.180	5,348,500	904,247	0.1691	1.690	1.650	1.690	1.640	1.800	534,850	1.6907	-6.11%
2020-04-28	0	0.180	0.179	0.180	0.178	0.220	47,062,500	9,131,332	0.1940	1.800	1.790	1.800	1.780	2.200	4,706,250	1.9403	7.78%
2020-04-27	1	-	-	-	-	-	0	0	-	1.670	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	1.670	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	1.670	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	1.670	-	-	-	-	0	-	0.00%
2020-04-21	0	0.167	0.161	0.168	0.160	0.170	2,337,000	383,262	0.1640	1.670	1.610	1.680	1.600	1.700	233,700	1.6400	-2.91%
2020-04-20	0	0.172	0.172	0.173	0.165	0.175	1,814,000	311,682	0.1718	1.720	1.720	1.730	1.650	1.750	181,400	1.7182	-0.58%
2020-04-17	0	0.173	0.170	0.173	0.170	0.180	2,111,000	361,432	0.1712	1.730	1.700	1.730	1.700	1.800	211,100	1.7121	0.58%
2020-04-16	0	0.172	0.171	0.172	0.171	0.179	910,500	157,528	0.1730	1.720	1.710	1.720	1.710	1.790	91,050	1.7301	-3.91%
2020-04-15	0	0.179	0.173	0.177	0.172	0.185	1,927,000	336,474	0.1746	1.790	1.730	1.770	1.720	1.850	192,700	1.7461	-1.65%
2020-04-14	0	0.182	0.182	0.183	0.178	0.185	2,646,500	479,438	0.1812	1.820	1.820	1.830	1.780	1.850	264,650	1.8116	-2.15%
2020-04-09	0	0.186	0.185	0.186	0.184	0.190	2,508,500	464,922	0.1853	1.860	1.850	1.860	1.840	1.900	250,850	1.8534	0.00%
2020-04-08	0	0.186	0.185	0.186	0.183	0.189	2,943,000	546,015	0.1855	1.860	1.850	1.860	1.830	1.890	294,300	1.8553	-0.53%
2020-04-07	0	0.187	0.186	0.187	0.185	0.197	5,777,000	1,085,465	0.1879	1.870	1.860	1.870	1.850	1.970	577,700	1.8789	1.08%
2020-04-06	0	0.185	0.183	0.185	0.181	0.190	5,802,500	1,074,141	0.1851	1.850	1.830	1.850	1.810	1.900	580,250	1.8512	2.78%
2020-04-03	0	0.180	0.180	0.181	0.177	0.199	9,719,000	1,814,310	0.1867	1.800	1.800	1.810	1.770	1.990	971,900	1.8668	-7.22%
2020-04-02	0	0.194	0.194	0.197	0.150	0.202	33,619,000	6,287,381	0.1870	1.940	1.940	1.970	1.500	2.020	3,361,900	1.8702	20.50%
2020-04-01	0	0.161	0.158	0.161	0.158	0.168	1,858,500	297,858	0.1603	1.610	1.580	1.610	1.580	1.680	185,850	1.6027	-1.83%
2020-03-31	0	0.164	0.162	0.164	0.159	0.170	3,053,500	496,288	0.1625	1.640	1.620	1.640	1.590	1.700	305,350	1.6253	3.80%
2020-03-30	0	0.158	0.151	0.157	0.150	0.158	5,165,500	789,008	0.1527	1.580	1.510	1.570	1.500	1.580	516,550	1.5275	0.00%
2020-03-27	0	0.158	0.154	0.159	0.142	0.159	7,641,000	1,156,820	0.1514	1.580	1.540	1.590	1.420	1.590	764,100	1.5140	5.33%
2020-03-26	0	0.150	0.146	0.150	0.145	0.158	1,687,500	253,794	0.1504	1.500	1.460	1.500	1.450	1.580	168,750	1.5040	1.35%
2020-03-25	0	0.148	0.148	0.152	0.148	0.156	5,995,000	907,459	0.1514	1.480	1.480	1.520	1.480	1.560	599,500	1.5137	2.78%
2020-03-24	0	0.144	0.142	0.144	0.139	0.148	2,200,500	314,042	0.1427	1.440	1.420	1.440	1.390	1.480	220,050	1.4271	1.41%
2020-03-23	0	0.142	0.139	0.142	0.137	0.145	982,000	138,988	0.1415	1.420	1.390	1.420	1.370	1.450	98,200	1.4154	0.00%
2020-03-20	0	0.142	0.141	0.142	0.137	0.148	2,632,000	375,977	0.1428	1.420	1.410	1.420	1.370	1.480	263,200	1.4285	2.16%
2020-03-19	0	0.139	0.136	0.140	0.134	0.144	3,901,500	540,284	0.1385	1.390	1.360	1.400	1.340	1.440	390,150	1.3848	-4.79%
2020-03-18	0	0.146	0.146	0.153	0.143	0.154	9,567,000	1,415,508	0.1480	1.460	1.460	1.530	1.430	1.540	956,700	1.4796	-3.95%
2020-03-17	0	0.152	0.150	0.152	0.146	0.154	6,818,000	1,018,016	0.1493	1.520	1.500	1.520	1.460	1.540	681,800	1.4931	0.00%
2020-03-16	0	0.152	0.151	0.152	0.148	0.159	7,452,000	1,145,394	0.1537	1.520	1.510	1.520	1.480	1.590	745,200	1.5370	1.33%
2020-03-13	0	0.150	0.149	0.150	0.140	0.158	13,190,000	1,917,230	0.1454	1.500	1.490	1.500	1.400	1.580	1,319,000	1.4535	-7.41%
2020-03-12	0	0.162	0.159	0.162	0.158	0.176	9,010,500	1,477,643	0.1640	1.620	1.590	1.620	1.580	1.760	901,050	1.6399	-8.47%
2020-03-11	0	0.177	0.176	0.177	0.175	0.185	5,928,000	1,070,468	0.1806	1.770	1.760	1.770	1.750	1.850	592,800	1.8058	-1.67%
2020-03-10	0	0.180	0.178	0.180	0.170	0.187	8,512,000	1,506,081	0.1769	1.800	1.780	1.800	1.700	1.870	851,200	1.7694	-4.76%
2020-03-09	0	0.189	0.186	0.189	0.185	0.194	11,838,000	2,227,624	0.1882	1.890	1.860	1.890	1.850	1.940	1,183,800	1.8818	-3.08%
2020-03-06	0	0.195	0.195	0.196	0.186	0.203	15,593,500	3,063,264	0.1964	1.950	1.950	1.960	1.860	2.030	1,559,350	1.9644	0.52%
2020-03-05	0	0.194	0.194	0.195	0.187	0.208	13,091,000	2,554,577	0.1951	1.940	1.940	1.950	1.870	2.080	1,309,100	1.9514	0.52%
2020-03-04	0	0.193	0.191	0.193	0.190	0.197	5,082,000	979,585	0.1928	1.930	1.910	1.930	1.900	1.970	508,200	1.9276	-3.02%
2020-03-03	0	0.199	0.198	0.199	0.197	0.210	4,781,500	964,446	0.2017	1.990	1.980	1.990	1.970	2.100	478,150	2.0170	-1.49%
2020-03-02	0	0.202	0.201	0.202	0.199	0.209	4,978,000	1,008,625	0.2026	2.020	2.010	2.020	1.990	2.090	497,800	2.0262	1.51%
2020-02-28	0	0.199	0.198	0.199	0.196	0.212	10,245,500	2,067,083	0.2018	1.990	1.980	1.990	1.960	2.120	1,024,550	2.0176	-6.13%
2020-02-27	0	0.212	0.210	0.212	0.208	0.219	5,160,500	1,087,083	0.2107	2.120	2.100	2.120	2.080	2.190	516,050	2.1065	0.00%
2020-02-26	0	0.212	0.211	0.212	0.206	0.218	3,880,500	819,836	0.2113	2.120	2.110	2.120	2.060	2.180	388,050	2.1127	-1.40%
2020-02-25	0	0.215	0.215	0.217	0.200	0.235	30,047,500	6,622,058	0.2204	2.150	2.150	2.170	2.000	2.350	3,004,750	2.2039	2.38%
2020-02-24	0	0.210	0.209	0.210	0.205	0.223	8,520,500	1,795,552	0.2107	2.100	2.090	2.100	2.050	2.230	852,050	2.1073	-3.67%
2020-02-21	0	0.218	0.216	0.218	0.212	0.270	116,316,500	27,130,770	0.2332	2.180	2.160	2.180	2.120	2.700	11,631,650	2.3325	9.55%
2020-02-20	0	0.199	0.198	0.199	0.195	0.215	12,723,500	2,553,998	0.2007	1.990	1.980	1.990	1.950	2.150	1,272,350	2.0073	-5.24%
2020-02-19	0	0.210	0.208	0.210	0.206	0.218	10,083,000	2,134,922	0.2117	2.100	2.080	2.100	2.060	2.180	1,008,300	2.1173	-2.78%
2020-02-18	0	0.216	0.216	0.218	0.215	0.227	7,257,500	1,580,193	0.2177	2.160	2.160	2.180	2.150	2.270	725,750	2.1773	-1.82%
2020-02-17	0	0.220	0.220	0.222	0.220	0.243	21,474,000	4,887,071	0.2276	2.200	2.200	2.220	2.200	2.430	2,147,400	2.2758	-6.38%
2020-02-14	0	0.235	0.234	0.235	0.232	0.247	6,934,000	1,640,806	0.2366	2.350	2.340	2.350	2.320	2.470	693,400	2.3663	-2.49%
2020-02-13	0	0.241	0.241	0.243	0.241	0.249	11,180,500	2,739,575	0.2450	2.410	2.410	2.430	2.410	2.490	1,118,050	2.4503	-3.21%
2020-02-12	0	0.249	0.249	0.250	0.244	0.270	34,474,000	8,720,307	0.2530	2.490	2.490	2.500	2.440	2.700	3,447,400	2.5295	0.40%
2020-02-11	0	0.248	0.247	0.248	0.239	0.255	20,176,000	4,984,286	0.2470	2.480	2.470	2.480	2.390	2.550	2,017,600	2.4704	2.48%
2020-02-10	0	0.242	0.240	0.242	0.235	0.265	29,469,500	7,170,179	0.2433	2.420	2.400	2.420	2.350	2.650	2,946,950	2.4331	-6.92%
2020-02-07	0	0.260	0.255	0.260	0.230	0.290	92,960,000	24,976,969	0.2687	2.600	2.550	2.600	2.300	2.900	9,296,000	2.6869	11.11%
2020-02-06	0	0.234	0.231	0.234	0.226	0.248	19,503,000	4,548,246	0.2332	2.340	2.310	2.340	2.260	2.480	1,950,300	2.3321	-0.43%
2020-02-05	0	0.235	0.235	0.237	0.230	0.260	21,374,000	5,120,416	0.2396	2.350	2.350	2.370	2.300	2.600	2,137,400	2.3956	-5.62%
2020-02-04	0	0.249	0.249	0.250	0.213	0.280	69,109,500	17,410,084	0.2519	2.490	2.490	2.500	2.130	2.800	6,910,950	2.5192	0.81%
2020-02-03	0	0.247	0.245	0.249	0.230	0.315	63,037,000	16,080,497	0.2551	2.470	2.450	2.490	2.300	3.150	6,303,700	2.5510	-13.33%
2020-01-31	0	0.285	0.285	0.290	0.255	0.390	181,396,000	59,204,140	0.3264	2.850	2.850	2.900	2.550	3.900	18,139,600	3.2638	-13.64%
2020-01-30	0	0.330	0.325	0.330	0.245	0.495	494,699,500	177,299,573	0.3584	3.300	3.250	3.300	2.450	4.950	49,469,950	3.5840	13.79%
2020-01-29	0	0.290	0.285	0.290	0.177	0.290	83,315,000	20,258,786	0.2432	2.900	2.850	2.900	1.770	2.900	8,331,500	2.4316	52.63%
2020-01-24	0	0.190	0.191	0.192	0.188	0.191	638,000	120,902	0.1895	1.900	1.910	1.920	1.880	1.910	63,800	1.8950	1.60%
2020-01-23	0	0.187	0.184	0.187	0.184	0.191	678,500	126,430	0.1863	1.870	1.840	1.870	1.840	1.910	67,850	1.8634	-1.58%
2020-01-22	0	0.190	0.186	0.190	0.185	0.192	1,352,000	255,718	0.1891	1.900	1.860	1.900	1.850	1.920	135,200	1.8914	1.60%
2020-01-21	0	0.187	0.187	0.189	0.183	0.194	2,613,500	491,955	0.1882	1.870	1.870	1.890	1.830	1.940	261,350	1.8824	-3.11%
2020-01-20	0	0.193	0.190	0.193	0.180	0.195	1,312,500	251,483	0.1916	1.930	1.900	1.930	1.800	1.950	131,250	1.9161	3.21%
2020-01-17	0	0.187	0.184	0.187	0.181	0.189	2,145,500	394,662	0.1839	1.870	1.840	1.870	1.810	1.890	214,550	1.8395	1.63%
2020-01-16	0	0.184	0.181	0.184	0.179	0.189	5,642,500	1,025,887	0.1818	1.840	1.810	1.840	1.790	1.890	564,250	1.8181	-3.16%
2020-01-15	0	0.190	0.188	0.190	0.188	0.201	3,223,000	621,501	0.1928	1.900	1.880	1.900	1.880	2.010	322,300	1.9283	-4.04%
2020-01-14	0	0.198	0.191	0.198	0.187	0.204	7,446,000	1,443,208	0.1938	1.980	1.910	1.980	1.870	2.040	744,600	1.9382	-0.50%
2020-01-13	0	0.199	0.198	0.199	0.197	0.210	8,314,000	1,662,856	0.2000	1.990	1.980	1.990	1.970	2.100	831,400	2.0001	-4.78%
2020-01-10	0	0.209	0.208	0.209	0.204	0.223	16,581,500	3,527,521	0.2127	2.090	2.080	2.090	2.040	2.230	1,658,150	2.1274	-4.13%
2020-01-09	0	0.218	0.216	0.218	0.198	0.225	30,162,500	6,449,574	0.2138	2.180	2.160	2.180	1.980	2.250	3,016,250	2.1383	7.92%
2020-01-08	0	0.202	0.199	0.202	0.186	0.215	38,009,500	7,461,342	0.1963	2.020	1.990	2.020	1.860	2.150	3,800,950	1.9630	-1.46%
2020-01-07	0	0.205	0.203	0.205	0.165	0.207	27,600,000	5,211,919	0.1888	2.050	2.030	2.050	1.650	2.070	2,760,000	1.8884	22.75%
2020-01-06	0	0.167	0.166	0.167	0.162	0.170	6,328,000	1,051,229	0.1661	1.670	1.660	1.670	1.620	1.700	632,800	1.6612	0.60%
2020-01-03	0	0.166	0.165	0.166	0.161	0.167	4,123,500	678,820	0.1646	1.660	1.650	1.660	1.610	1.670	412,350	1.6462	0.00%
2020-01-02	0	0.166	0.166	0.167	0.161	0.172	14,367,500	2,378,595	0.1656	1.660	1.660	1.670	1.610	1.720	1,436,750	1.6555	0.61%
2019-12-31	0	0.165	0.164	0.165	0.153	0.172	20,244,500	3,234,566	0.1598	1.650	1.640	1.650	1.530	1.720	2,024,450	1.5978	-1.79%
2019-12-30	0	0.168	0.165	0.168	0.150	0.174	29,489,500	4,803,691	0.1629	1.680	1.650	1.680	1.500	1.740	2,948,950	1.6289	10.53%
2019-12-27	0	0.152	0.151	0.152	0.151	0.165	31,728,500	4,951,265	0.1561	1.520	1.510	1.520	1.510	1.650	3,172,850	1.5605	-1.94%
2019-12-24	0	0.155	0.155	0.157	0.153	0.179	40,252,000	6,393,099	0.1588	1.550	1.550	1.570	1.530	1.790	4,025,200	1.5883	-15.30%
2019-12-23	0	0.183	0.181	0.183	0.178	0.214	8,331,500	1,621,865	0.1947	1.830	1.810	1.830	1.780	2.140	833,150	1.9467	-9.41%
2019-12-20	0	0.202	0.202	0.206	0.202	0.233	14,341,500	3,030,302	0.2113	2.020	2.020	2.060	2.020	2.330	1,434,150	2.1130	-9.42%
2019-12-19	0	0.223	0.223	0.225	0.196	0.255	146,579,000	32,685,167	0.2230	2.230	2.230	2.250	1.960	2.550	14,657,900	2.2299	14.36%
2019-12-18	0	0.195	0.193	0.195	0.146	0.205	153,611,500	23,881,406	0.1555	1.950	1.930	1.950	1.460	2.050	15,361,150	1.5547	30.87%
2019-12-17	0	0.149	0.149	0.150	0.140	0.155	4,652,500	699,801	0.1504	1.490	1.490	1.500	1.400	1.550	465,250	1.5041	-0.67%
2019-12-16	0	0.150	0.150	0.152	0.146	0.165	5,887,000	902,124	0.1532	1.500	1.500	1.520	1.460	1.650	588,700	1.5324	-6.25%
2019-12-13	0	0.160	0.159	0.160	0.159	0.198	19,340,000	3,295,406	0.1704	1.600	1.590	1.600	1.590	1.980	1,934,000	1.7039	-13.51%
2019-12-12	0	0.185	0.184	0.190	0.184	0.244	15,242,500	3,039,028	0.1994	1.850	1.840	1.900	1.840	2.440	1,524,250	1.9938	-1.60%
2019-12-11	0	0.188	0.183	0.188	0.181	0.198	1,654,500	301,663	0.1823	1.880	1.830	1.880	1.810	1.980	165,450	1.8233	2.73%
2019-12-10	0	0.183	0.182	0.187	0.177	0.188	70,500	12,879	0.1827	1.830	1.820	1.870	1.770	1.880	7,050	1.8268	1.10%
2019-12-09	0	0.181	0.181	0.185	0.178	0.184	92,000	16,567	0.1801	1.810	1.810	1.850	1.780	1.840	9,200	1.8008	0.56%
2019-12-06	0	0.180	0.180	0.185	0.180	0.191	4,037,500	732,970	0.1815	1.800	1.800	1.850	1.800	1.910	403,750	1.8154	-3.74%
2019-12-05	0	0.187	0.187	0.192	0.175	0.213	5,053,000	979,850	0.1939	1.870	1.870	1.920	1.750	2.130	505,300	1.9391	-14.22%
2019-12-04	0	0.218	0.208	0.218	0.205	0.228	1,442,000	305,856	0.2121	2.180	2.080	2.180	2.050	2.280	144,200	2.1211	-2.68%
2019-12-03	0	0.224	0.219	0.226	0.210	0.230	202,000	43,022	0.2130	2.240	2.190	2.260	2.100	2.300	20,200	2.1298	4.19%
2019-12-02	0	0.215	0.210	0.215	0.210	0.227	94,000	20,009	0.2129	2.150	2.100	2.150	2.100	2.270	9,400	2.1286	2.38%
2019-11-29	0	0.210	0.210	0.211	0.210	0.220	923,500	195,276	0.2115	2.100	2.100	2.110	2.100	2.200	92,350	2.1145	-3.23%
2019-11-28	0	0.217	0.215	0.227	0.210	0.229	992,500	218,424	0.2201	2.170	2.150	2.270	2.100	2.290	99,250	2.2007	-6.06%
2019-11-27	0	0.231	0.231	0.239	0.225	0.241	1,920,500	450,682	0.2347	2.310	2.310	2.390	2.250	2.410	192,050	2.3467	0.87%
2019-11-26	0	0.229	0.229	0.230	0.225	0.280	8,417,500	2,051,310	0.2437	2.290	2.290	2.300	2.250	2.800	841,750	2.4370	-8.40%
2019-11-25	0	0.250	0.249	0.250	0.250	0.275	1,261,500	324,142	0.2569	2.500	2.490	2.500	2.500	2.750	126,150	2.5695	-5.66%
2019-11-22	0	0.265	0.260	0.270	0.260	0.275	1,760,000	462,692	0.2629	2.650	2.600	2.700	2.600	2.750	176,000	2.6289	-1.85%
2019-11-21	0	0.270	0.270	0.280	0.265	0.270	177,000	47,145	0.2664	2.700	2.700	2.800	2.650	2.700	17,700	2.6636	-3.57%
2019-11-20	0	0.280	0.275	0.280	0.260	0.280	1,208,500	323,345	0.2676	2.800	2.750	2.800	2.600	2.800	120,850	2.6756	3.70%
2019-11-19	0	0.270	0.270	0.275	0.265	0.295	2,669,000	728,132	0.2728	2.700	2.700	2.750	2.650	2.950	266,900	2.7281	-10.00%
2019-11-18	0	0.300	0.275	0.300	0.270	0.300	671,500	195,045	0.2905	3.000	2.750	3.000	2.700	3.000	67,150	2.9046	3.45%
2019-11-15	0	0.290	0.290	0.295	0.290	0.320	2,385,000	710,987	0.2981	2.900	2.900	2.950	2.900	3.200	238,500	2.9811	-9.38%
2019-11-14	0	0.320	0.310	0.320	0.305	0.335	1,115,000	355,950	0.3192	3.200	3.100	3.200	3.050	3.350	111,500	3.1924	-8.57%
2019-11-13	0	0.350	0.335	0.350	0.320	0.350	633,000	214,200	0.3384	3.500	3.350	3.500	3.200	3.500	63,300	3.3839	-2.78%
2019-11-12	0	0.360	0.355	0.360	-	-	0	0	-	3.600	3.550	3.600	-	-	0	-	0.00%
2019-11-11	0	0.360	0.355	0.360	0.355	0.375	1,405,000	509,517	0.3626	3.600	3.550	3.600	3.550	3.750	140,500	3.6265	-6.49%
2019-11-08	0	0.385	0.375	0.385	0.375	0.420	6,860,000	2,659,947	0.3877	3.850	3.750	3.850	3.750	4.200	686,000	3.8775	2.67%
2019-11-07	0	0.375	0.370	0.375	0.365	0.375	1,488,000	555,290	0.3732	3.750	3.700	3.750	3.650	3.750	148,800	3.7318	0.00%
2019-11-06	0	0.375	0.370	0.375	0.370	0.385	3,922,000	1,473,980	0.3758	3.750	3.700	3.750	3.700	3.850	392,200	3.7582	-2.60%
2019-11-05	0	0.385	0.380	0.385	0.380	0.395	2,164,500	848,835	0.3922	3.850	3.800	3.850	3.800	3.950	216,450	3.9216	-6.10%
2019-11-04	0	0.410	0.410	0.415	0.365	0.410	4,763,000	1,846,862	0.3878	4.100	4.100	4.150	3.650	4.100	476,300	3.8775	5.13%
2019-11-01	0	0.390	0.385	0.390	0.380	0.435	2,896,500	1,139,782	0.3935	3.900	3.850	3.900	3.800	4.350	289,650	3.9350	-8.24%
2019-10-31	0	0.425	0.420	0.425	0.420	0.430	636,000	268,560	0.4223	4.250	4.200	4.250	4.200	4.300	63,600	4.2226	-3.41%
2019-10-30	0	0.440	0.425	0.440	0.415	0.440	728,000	312,562	0.4293	4.400	4.250	4.400	4.150	4.400	72,800	4.2934	4.76%
2019-10-29	0	0.420	0.420	0.430	0.420	0.450	2,961,000	1,270,850	0.4292	4.200	4.200	4.300	4.200	4.500	296,100	4.2920	-7.69%
2019-10-28	0	0.455	0.440	0.455	0.435	0.465	1,045,500	463,315	0.4432	4.550	4.400	4.550	4.350	4.650	104,550	4.4315	2.25%
2019-10-25	0	0.445	0.430	0.445	0.430	0.455	982,500	437,370	0.4452	4.450	4.300	4.450	4.300	4.550	98,250	4.4516	-7.29%
2019-10-24	0	0.480	0.455	0.480	0.445	0.490	1,295,500	590,210	0.4556	4.800	4.550	4.800	4.450	4.900	129,550	4.5558	0.00%
2019-10-23	0	0.480	0.455	0.480	0.445	0.495	552,000	251,427	0.4555	4.800	4.550	4.800	4.450	4.950	55,200	4.5548	2.13%
2019-10-22	0	0.470	0.470	0.480	0.445	0.495	370,500	169,507	0.4575	4.700	4.700	4.800	4.450	4.950	37,050	4.5751	0.00%
2019-10-21	0	0.470	0.440	0.470	0.445	0.490	617,000	281,565	0.4563	4.700	4.400	4.700	4.450	4.900	61,700	4.5635	6.82%
2019-10-18	0	0.440	0.430	0.450	0.440	0.465	343,500	154,022	0.4484	4.400	4.300	4.500	4.400	4.650	34,350	4.4839	-6.38%
2019-10-17	0	0.470	0.445	0.470	0.440	0.475	1,749,000	788,392	0.4508	4.700	4.450	4.700	4.400	4.750	174,900	4.5077	-1.05%
2019-10-16	0	0.475	0.465	0.475	0.465	0.490	243,000	116,032	0.4775	4.750	4.650	4.750	4.650	4.900	24,300	4.7750	-4.04%
2019-10-15	0	0.495	0.485	0.495	0.485	0.500	112,000	55,450	0.4951	4.950	4.850	4.950	4.850	5.000	11,200	4.9509	-1.00%
2019-10-14	0	0.500	0.485	0.500	0.480	0.500	47,000	22,925	0.4878	5.000	4.850	5.000	4.800	5.000	4,700	4.8777	0.00%
2019-10-11	0	0.500	0.490	0.500	0.490	0.500	139,000	69,292	0.4985	5.000	4.900	5.000	4.900	5.000	13,900	4.9850	0.00%
2019-10-10	0	0.500	0.485	0.500	0.480	0.500	51,500	25,505	0.4952	5.000	4.850	5.000	4.800	5.000	5,150	4.9524	2.04%
2019-10-09	0	0.490	0.485	0.490	0.475	0.490	524,500	251,487	0.4795	4.900	4.850	4.900	4.750	4.900	52,450	4.7948	1.03%
2019-10-08	0	0.485	0.470	0.485	0.475	0.485	279,000	133,470	0.4784	4.850	4.700	4.850	4.750	4.850	27,900	4.7839	-2.02%
2019-10-04	0	0.495	0.475	0.495	0.470	0.495	349,500	169,635	0.4854	4.950	4.750	4.950	4.700	4.950	34,950	4.8536	0.00%
2019-10-03	0	0.495	0.480	0.495	0.480	0.495	387,000	188,185	0.4863	4.950	4.800	4.950	4.800	4.950	38,700	4.8627	0.00%
2019-10-02	0	0.495	0.485	0.495	0.485	0.495	424,500	207,717	0.4893	4.950	4.850	4.950	4.850	4.950	42,450	4.8932	-1.00%
2019-09-30	0	0.500	0.490	0.500	0.490	0.500	1,256,500	621,140	0.4943	5.000	4.900	5.000	4.900	5.000	125,650	4.9434	-1.96%
2019-09-27	0	0.510	0.495	0.510	0.495	0.510	796,500	396,650	0.4980	5.100	4.950	5.100	4.950	5.100	79,650	4.9799	0.00%
2019-09-26	0	0.510	0.495	0.510	0.495	0.510	397,500	197,605	0.4971	5.100	4.950	5.100	4.950	5.100	39,750	4.9712	-1.92%
2019-09-25	0	0.520	0.495	0.500	0.495	0.530	2,524,500	1,279,867	0.5070	5.200	4.950	5.000	4.950	5.300	252,450	5.0698	-3.70%
2019-09-24	0	0.540	0.530	0.550	0.540	0.560	719,000	390,025	0.5425	5.400	5.300	5.500	5.400	5.600	71,900	5.4245	-5.26%
2019-09-23	0	0.570	0.550	0.570	0.550	0.570	94,500	52,720	0.5579	5.700	5.500	5.700	5.500	5.700	9,450	5.5788	3.64%
2019-09-20	0	0.550	0.550	0.560	0.530	0.560	1,551,400	838,710	0.5406	5.500	5.500	5.600	5.300	5.600	155,140	5.4061	-1.79%
2019-09-19	0	0.560	0.550	0.560	0.530	0.560	1,947,000	1,047,780	0.5382	5.600	5.500	5.600	5.300	5.600	194,700	5.3815	1.82%
2019-09-18	0	0.550	0.540	0.550	0.500	0.550	3,240,500	1,719,175	0.5305	5.500	5.400	5.500	5.000	5.500	324,050	5.3053	0.00%
2019-09-17	0	0.550	0.540	0.550	0.540	0.560	583,000	320,700	0.5501	5.500	5.400	5.500	5.400	5.600	58,300	5.5009	0.00%
2019-09-16	0	0.550	0.540	0.550	0.540	0.550	68,500	37,035	0.5407	5.500	5.400	5.500	5.400	5.500	6,850	5.4066	0.00%
2019-09-13	0	0.550	0.540	0.550	0.530	0.570	1,005,500	556,130	0.5531	5.500	5.400	5.500	5.300	5.700	100,550	5.5309	0.00%
2019-09-12	0	0.550	0.540	0.550	0.540	0.560	2,099,000	1,144,930	0.5455	5.500	5.400	5.500	5.400	5.600	209,900	5.4546	0.00%
2019-09-11	0	0.550	0.540	0.550	0.540	0.560	419,500	229,605	0.5473	5.500	5.400	5.500	5.400	5.600	41,950	5.4733	0.00%
2019-09-10	0	0.550	0.540	0.550	0.540	0.560	583,000	319,815	0.5486	5.500	5.400	5.500	5.400	5.600	58,300	5.4857	0.00%
2019-09-09	0	0.550	0.540	0.550	0.540	0.560	894,500	493,855	0.5521	5.500	5.400	5.500	5.400	5.600	89,450	5.5210	-1.79%
2019-09-06	0	0.560	0.550	0.560	0.550	0.570	1,227,500	689,195	0.5615	5.600	5.500	5.600	5.500	5.700	122,750	5.6146	0.00%
2019-09-05	0	0.560	0.560	0.570	0.560	0.590	723,000	416,215	0.5757	5.600	5.600	5.700	5.600	5.900	72,300	5.7568	0.00%
2019-09-04	0	0.560	0.550	0.560	0.550	0.570	529,200	296,989	0.5612	5.600	5.500	5.600	5.500	5.700	52,920	5.6120	0.00%
2019-09-03	0	0.560	0.550	0.560	0.560	0.580	564,000	320,100	0.5676	5.600	5.500	5.600	5.600	5.800	56,400	5.6755	-1.75%
2019-09-02	0	0.570	0.570	0.580	0.560	0.580	3,565,006	2,060,058	0.5779	5.700	5.700	5.800	5.600	5.800	356,501	5.7786	-1.72%
2019-08-30	0	0.580	0.570	0.580	0.570	0.580	329,565	189,271	0.5743	5.800	5.700	5.800	5.700	5.800	32,956	5.7431	0.00%
2019-08-29	0	0.580	0.570	0.580	0.580	0.590	3,382,000	1,993,460	0.5894	5.800	5.700	5.800	5.800	5.900	338,200	5.8943	-1.69%
2019-08-28	0	0.590	0.590	0.600	0.580	0.600	6,573,500	3,907,695	0.5945	5.900	5.900	6.000	5.800	6.000	657,350	5.9446	0.00%
2019-08-27	0	0.590	0.580	0.600	0.580	0.600	4,667,000	2,752,725	0.5898	5.900	5.800	6.000	5.800	6.000	466,700	5.8983	0.00%
2019-08-26	0	0.590	0.580	0.590	0.570	0.600	1,179,000	682,190	0.5786	5.900	5.800	5.900	5.700	6.000	117,900	5.7862	-1.67%
2019-08-23	0	0.600	0.590	0.600	0.580	0.600	958,500	567,640	0.5922	6.000	5.900	6.000	5.800	6.000	95,850	5.9222	1.69%
2019-08-22	0	0.590	0.580	0.590	0.580	0.600	764,500	453,140	0.5927	5.900	5.800	5.900	5.800	6.000	76,450	5.9273	-1.67%
2019-08-21	0	0.600	0.590	0.600	0.580	0.610	703,500	419,025	0.5956	6.000	5.900	6.000	5.800	6.100	70,350	5.9563	-1.64%
2019-08-20	0	0.610	0.600	0.610	0.590	0.630	932,000	560,685	0.6016	6.100	6.000	6.100	5.900	6.300	93,200	6.0159	0.00%
2019-08-19	0	0.610	0.600	0.610	0.570	0.650	2,579,000	1,569,120	0.6084	6.100	6.000	6.100	5.700	6.500	257,900	6.0842	-1.61%
2019-08-16	0	0.620	0.620	0.630	0.610	0.630	252,000	155,770	0.6181	6.200	6.200	6.300	6.100	6.300	25,200	6.1813	0.00%
2019-08-15	0	0.620	0.630	0.640	0.610	0.650	135,000	85,285	0.6317	6.200	6.300	6.400	6.100	6.500	13,500	6.3174	1.64%
2019-08-14	0	0.610	0.620	0.650	0.600	0.670	1,151,500	719,210	0.6246	6.100	6.200	6.500	6.000	6.700	115,150	6.2459	-7.58%
2019-08-13	0	0.660	0.650	0.660	0.640	0.680	236,000	154,095	0.6529	6.600	6.500	6.600	6.400	6.800	23,600	6.5294	-4.35%
2019-08-12	0	0.690	0.690	0.700	0.680	0.700	85,500	59,580	0.6968	6.900	6.900	7.000	6.800	7.000	8,550	6.9684	-4.17%
2019-08-09	0	0.720	0.710	0.720	0.690	0.730	728,500	519,100	0.7126	7.200	7.100	7.200	6.900	7.300	72,850	7.1256	2.86%
2019-08-08	0	0.700	0.670	0.700	0.630	0.700	332,000	221,235	0.6664	7.000	6.700	7.000	6.300	7.000	33,200	6.6637	1.45%
2019-08-07	0	0.690	0.680	0.700	0.670	0.700	104,000	71,610	0.6886	6.900	6.800	7.000	6.700	7.000	10,400	6.8856	0.00%
2019-08-06	0	0.690	0.680	0.690	0.630	0.690	242,500	158,950	0.6555	6.900	6.800	6.900	6.300	6.900	24,250	6.5546	0.00%
2019-08-05	0	0.690	0.680	0.690	0.670	0.700	472,500	323,345	0.6843	6.900	6.800	6.900	6.700	7.000	47,250	6.8433	-4.17%
2019-08-02	0	0.720	0.700	0.720	0.650	0.750	707,000	495,745	0.7012	7.200	7.000	7.200	6.500	7.500	70,700	7.0120	-4.00%
2019-08-01	0	0.750	0.760	0.770	0.700	0.780	2,399,000	1,743,850	0.7269	7.500	7.600	7.700	7.000	7.800	239,900	7.2691	-5.06%
2019-07-31	0	0.790	0.780	0.790	0.750	0.790	518,000	398,760	0.7698	7.900	7.800	7.900	7.500	7.900	51,800	7.6981	-1.25%
2019-07-30	0	0.800	0.790	0.800	0.780	0.800	364,000	287,455	0.7897	8.000	7.900	8.000	7.800	8.000	36,400	7.8971	0.00%
2019-07-29	0	0.800	0.800	0.810	0.780	0.840	687,000	548,100	0.7978	8.000	8.000	8.100	7.800	8.400	68,700	7.9782	0.00%
2019-07-26	0	0.800	0.790	0.800	0.760	0.800	765,500	597,725	0.7808	8.000	7.900	8.000	7.600	8.000	76,550	7.8083	0.00%
2019-07-25	0	0.800	0.790	0.800	0.770	0.800	154,000	121,235	0.7872	8.000	7.900	8.000	7.700	8.000	15,400	7.8724	0.00%
2019-07-24	0	0.800	0.770	0.800	0.760	0.800	416,500	324,270	0.7786	8.000	7.700	8.000	7.600	8.000	41,650	7.7856	1.27%
2019-07-23	0	0.790	0.780	0.800	0.760	0.800	341,500	266,920	0.7816	7.900	7.800	8.000	7.600	8.000	34,150	7.8161	-1.25%
2019-07-22	0	0.800	0.770	0.800	0.770	0.800	104,500	82,050	0.7852	8.000	7.700	8.000	7.700	8.000	10,450	7.8517	0.00%
2019-07-19	0	0.800	0.790	0.800	0.760	0.800	177,500	138,785	0.7819	8.000	7.900	8.000	7.600	8.000	17,750	7.8189	0.00%
2019-07-18	0	0.800	0.790	0.800	0.760	0.800	207,000	159,690	0.7714	8.000	7.900	8.000	7.600	8.000	20,700	7.7145	0.00%
2019-07-17	0	0.800	0.800	0.810	0.750	0.800	454,500	347,955	0.7656	8.000	8.000	8.100	7.500	8.000	45,450	7.6558	3.90%
2019-07-16	0	0.770	0.770	0.790	0.770	0.790	216,500	168,550	0.7785	7.700	7.700	7.900	7.700	7.900	21,650	7.7852	-1.28%
2019-07-15	0	0.780	0.780	0.790	0.760	0.810	1,302,000	1,013,165	0.7782	7.800	7.800	7.900	7.600	8.100	130,200	7.7816	-4.88%
2019-07-12	0	0.820	0.830	0.840	0.790	0.830	897,000	721,390	0.8042	8.200	8.300	8.400	7.900	8.300	89,700	8.0423	0.00%
2019-07-11	0	0.820	0.820	0.830	0.810	0.920	8,527,000	7,439,995	0.8725	8.200	8.200	8.300	8.100	9.200	852,700	8.7252	9.33%
2019-07-10	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	7.500	-	-	-	-	0	-	0.00%
2019-06-25	0	0.750	0.750	0.760	0.710	0.780	577,000	419,500	0.7270	7.500	7.500	7.600	7.100	7.800	57,700	7.2704	1.35%
2019-06-24	0	0.740	0.740	0.750	0.730	0.750	115,500	85,680	0.7418	7.400	7.400	7.500	7.300	7.500	11,550	7.4182	0.00%
2019-06-21	0	0.740	0.740	0.760	0.740	0.770	1,175,500	877,400	0.7464	7.400	7.400	7.600	7.400	7.700	117,550	7.4641	-1.33%
2019-06-20	0	0.750	0.750	0.760	0.730	0.780	515,500	385,955	0.7487	7.500	7.500	7.600	7.300	7.800	51,550	7.4870	-1.32%
2019-06-19	0	0.760	0.740	0.790	0.740	0.820	937,000	732,140	0.7814	7.600	7.400	7.900	7.400	8.200	93,700	7.8137	-2.56%
2019-06-18	0	0.780	0.780	0.790	0.770	0.790	83,000	64,880	0.7817	7.800	7.800	7.900	7.700	7.900	8,300	7.8169	0.00%
2019-06-17	0	0.780	0.760	0.790	0.750	0.790	706,500	553,140	0.7829	7.800	7.600	7.900	7.500	7.900	70,650	7.8293	0.00%
2019-06-14	0	0.780	0.780	0.790	0.770	0.800	952,000	747,655	0.7854	7.800	7.800	7.900	7.700	8.000	95,200	7.8535	1.30%
2019-06-13	0	0.770	0.770	0.780	0.750	0.780	535,000	411,590	0.7693	7.700	7.700	7.800	7.500	7.800	53,500	7.6933	1.32%
2019-06-12	0	0.760	0.760	0.770	0.750	0.770	218,500	165,170	0.7559	7.600	7.600	7.700	7.500	7.700	21,850	7.5593	-1.30%
2019-06-11	0	0.770	0.770	0.780	0.760	0.800	897,500	696,760	0.7763	7.700	7.700	7.800	7.600	8.000	89,750	7.7633	2.67%
2019-06-10	0	0.750	0.750	0.770	0.750	0.780	164,500	125,600	0.7635	7.500	7.500	7.700	7.500	7.800	16,450	7.6353	0.00%
2019-06-06	0	0.750	0.750	0.760	0.730	0.770	772,500	582,630	0.7542	7.500	7.500	7.600	7.300	7.700	77,250	7.5421	5.63%
2019-06-05	0	0.710	0.710	0.730	0.710	0.730	258,000	184,085	0.7135	7.100	7.100	7.300	7.100	7.300	25,800	7.1351	0.00%
2019-06-04	0	0.710	0.690	0.710	0.680	0.720	683,500	477,575	0.6987	7.100	6.900	7.100	6.800	7.200	68,350	6.9872	-1.39%
2019-06-03	0	0.720	0.720	0.730	0.720	0.730	309,000	223,565	0.7235	7.200	7.200	7.300	7.200	7.300	30,900	7.2351	-1.37%
2019-05-31	0	0.730	0.730	0.750	0.730	0.770	76,500	56,695	0.7411	7.300	7.300	7.500	7.300	7.700	7,650	7.4111	-2.67%
2019-05-30	0	0.750	0.750	0.770	0.740	0.780	526,500	395,740	0.7516	7.500	7.500	7.700	7.400	7.800	52,650	7.5164	-3.85%
2019-05-29	0	0.780	0.780	0.790	0.750	0.780	142,500	109,585	0.7690	7.800	7.800	7.900	7.500	7.800	14,250	7.6902	1.30%
2019-05-28	0	0.770	0.750	0.780	0.740	0.780	272,500	204,165	0.7492	7.700	7.500	7.800	7.400	7.800	27,250	7.4923	4.05%
2019-05-27	0	0.740	0.740	0.760	0.700	0.760	1,163,000	848,855	0.7299	7.400	7.400	7.600	7.000	7.600	116,300	7.2988	2.78%
2019-05-24	0	0.720	0.710	0.720	0.710	0.740	729,500	523,750	0.7180	7.200	7.100	7.200	7.100	7.400	72,950	7.1796	-2.70%
2019-05-23	0	0.740	0.730	0.770	0.730	0.850	4,822,000	3,741,330	0.7759	7.400	7.300	7.700	7.300	8.500	482,200	7.7589	-12.94%
2019-05-22	0	0.850	0.840	0.850	0.830	0.860	357,500	303,440	0.8488	8.500	8.400	8.500	8.300	8.600	35,750	8.4878	0.00%
2019-05-21	0	0.850	0.840	0.850	0.840	0.870	1,591,500	1,356,560	0.8524	8.500	8.400	8.500	8.400	8.700	159,150	8.5238	-1.16%
2019-05-20	0	0.860	0.860	0.870	0.850	0.880	1,115,500	964,840	0.8649	8.600	8.600	8.700	8.500	8.800	111,550	8.6494	-2.27%
2019-05-17	0	0.880	0.880	0.890	0.860	0.890	1,514,000	1,320,695	0.8723	8.800	8.800	8.900	8.600	8.900	151,400	8.7232	-1.12%
2019-05-16	0	0.890	0.880	0.890	0.870	0.910	825,000	733,435	0.8890	8.900	8.800	8.900	8.700	9.100	82,500	8.8901	-1.11%
2019-05-15	0	0.900	0.890	0.900	0.870	0.970	2,841,500	2,573,390	0.9056	9.000	8.900	9.000	8.700	9.700	284,150	9.0564	-4.26%
2019-05-14	0	0.940	0.940	0.950	0.930	0.980	2,608,000	2,450,545	0.9396	9.400	9.400	9.500	9.300	9.800	260,800	9.3963	-5.05%
2019-05-10	0	0.990	0.980	0.990	0.970	1.030	4,619,500	4,604,540	0.9968	9.900	9.800	9.900	9.700	10.30	461,950	9.9676	3.13%
2019-05-09	0	0.960	0.960	0.970	0.940	1.030	2,588,500	2,523,460	0.9749	9.600	9.600	9.700	9.400	10.30	258,850	9.7487	-6.80%
2019-05-08	0	1.030	1.020	1.030	0.920	1.070	9,695,000	9,894,845	1.0206	10.30	10.20	10.30	9.200	10.70	969,500	10.206	7.29%
2019-05-07	0	0.960	0.950	0.960	0.890	1.010	5,094,000	4,912,430	0.9644	9.600	9.500	9.600	8.900	10.10	509,400	9.6436	3.23%
2019-05-06	0	0.930	0.930	0.940	0.880	0.980	7,619,000	7,087,200	0.9302	9.300	9.300	9.400	8.800	9.800	761,900	9.3020	-7.92%
2019-05-03	0	1.010	1.010	1.020	0.900	1.050	22,641,000	22,073,815	0.9749	10.10	10.10	10.20	9.000	10.50	2,264,100	9.7495	10.99%
2019-05-02	0	0.910	0.900	0.910	0.830	0.920	5,500,500	4,877,385	0.8867	9.100	9.000	9.100	8.300	9.200	550,050	8.8672	8.33%
2019-04-30	0	0.840	0.840	0.850	0.800	0.870	3,887,500	3,243,665	0.8344	8.400	8.400	8.500	8.000	8.700	388,750	8.3438	1.20%
2019-04-29	0	0.830	0.830	0.840	0.740	0.870	8,815,500	7,135,360	0.8094	8.300	8.300	8.400	7.400	8.700	881,550	8.0941	15.28%
2019-04-26	0	0.720	0.720	0.750	0.690	0.750	367,500	268,615	0.7309	7.200	7.200	7.500	6.900	7.500	36,750	7.3093	0.00%
2019-04-25	0	0.720	0.710	0.720	0.710	0.750	709,500	514,875	0.7257	7.200	7.100	7.200	7.100	7.500	70,950	7.2569	-1.37%
2019-04-24	0	0.730	0.720	0.730	0.710	0.770	1,400,500	1,031,790	0.7367	7.300	7.200	7.300	7.100	7.700	140,050	7.3673	-1.35%
2019-04-23	0	0.740	0.720	0.740	0.700	0.750	740,000	542,745	0.7334	7.400	7.200	7.400	7.000	7.500	74,000	7.3344	2.78%
2019-04-18	0	0.720	0.700	0.720	0.700	0.720	181,500	128,055	0.7055	7.200	7.000	7.200	7.000	7.200	18,150	7.0554	0.00%
2019-04-17	0	0.720	0.710	0.720	0.700	0.720	648,500	459,195	0.7081	7.200	7.100	7.200	7.000	7.200	64,850	7.0809	2.86%
2019-04-16	0	0.700	0.690	0.700	0.690	0.700	2,699,500	1,887,580	0.6992	7.000	6.900	7.000	6.900	7.000	269,950	6.9923	1.45%
2019-04-15	0	0.690	0.690	0.700	0.670	0.720	2,742,500	1,929,295	0.7035	6.900	6.900	7.000	6.700	7.200	274,250	7.0348	0.00%
2019-04-12	0	0.690	0.680	0.690	0.680	0.710	802,500	552,890	0.6890	6.900	6.800	6.900	6.800	7.100	80,250	6.8896	0.00%
2019-04-11	0	0.690	0.680	0.690	0.670	0.700	902,500	612,360	0.6785	6.900	6.800	6.900	6.700	7.000	90,250	6.7852	0.00%
2019-04-10	0	0.690	0.690	0.710	0.690	0.720	1,779,000	1,242,880	0.6986	6.900	6.900	7.100	6.900	7.200	177,900	6.9864	-4.17%
2019-04-09	0	0.720	0.710	0.720	0.700	0.720	1,414,500	1,008,370	0.7129	7.200	7.100	7.200	7.000	7.200	141,450	7.1288	0.00%
2019-04-08	0	0.720	0.700	0.720	0.700	0.730	1,045,000	748,210	0.7160	7.200	7.000	7.200	7.000	7.300	104,500	7.1599	0.00%
2019-04-04	0	0.720	0.710	0.720	0.680	0.720	3,898,500	2,708,080	0.6946	7.200	7.100	7.200	6.800	7.200	389,850	6.9465	1.41%
2019-04-03	0	0.710	0.700	0.710	0.660	0.730	10,268,500	7,164,650	0.6977	7.100	7.000	7.100	6.600	7.300	1,026,850	6.9773	14.52%
2019-04-02	1	-	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2019-04-01	0	0.620	0.610	0.620	0.540	0.690	19,982,945	11,691,332	0.5851	6.200	6.100	6.200	5.400	6.900	1,998,294	5.8507	-11.43%
2019-03-29	0	0.700	0.690	0.700	0.700	0.750	2,052,000	1,468,910	0.7158	7.000	6.900	7.000	7.000	7.500	205,200	7.1584	-5.41%
2019-03-28	0	0.740	0.720	0.740	0.700	0.750	4,212,000	3,127,445	0.7425	7.400	7.200	7.400	7.000	7.500	421,200	7.4251	-1.33%
2019-03-27	0	0.750	0.740	0.750	0.730	0.750	579,500	431,575	0.7447	7.500	7.400	7.500	7.300	7.500	57,950	7.4474	-1.32%
2019-03-26	0	0.760	0.750	0.770	0.750	0.780	1,418,000	1,078,325	0.7605	7.600	7.500	7.700	7.500	7.800	141,800	7.6045	0.00%
2019-03-25	0	0.760	0.760	0.780	0.750	0.780	258,500	197,255	0.7631	7.600	7.600	7.800	7.500	7.800	25,850	7.6308	-2.56%
2019-03-22	0	0.780	0.760	0.780	0.750	0.780	101,000	77,710	0.7694	7.800	7.600	7.800	7.500	7.800	10,100	7.6941	1.30%
2019-03-21	0	0.770	0.760	0.770	0.760	0.780	823,500	639,345	0.7764	7.700	7.600	7.700	7.600	7.800	82,350	7.7638	-1.28%
2019-03-20	0	0.780	0.770	0.780	0.770	0.790	455,000	354,885	0.7800	7.800	7.700	7.800	7.700	7.900	45,500	7.7997	0.00%
2019-03-19	0	0.780	0.760	0.780	0.750	0.790	946,500	728,425	0.7696	7.800	7.600	7.800	7.500	7.900	94,650	7.6960	1.30%
2019-03-18	0	0.770	0.760	0.770	0.750	0.770	301,500	230,175	0.7634	7.700	7.600	7.700	7.500	7.700	30,150	7.6343	2.67%
2019-03-15	0	0.750	0.740	0.750	0.740	0.760	72,500	54,505	0.7518	7.500	7.400	7.500	7.400	7.600	7,250	7.5179	-1.32%
2019-03-14	0	0.760	0.730	0.760	0.730	0.770	496,000	369,495	0.7449	7.600	7.300	7.600	7.300	7.700	49,600	7.4495	-2.56%
2019-03-13	0	0.780	0.770	0.780	0.760	0.780	180,000	138,570	0.7698	7.800	7.700	7.800	7.600	7.800	18,000	7.6983	0.00%
2019-03-12	0	0.780	0.770	0.780	0.760	0.780	149,500	115,390	0.7718	7.800	7.700	7.800	7.600	7.800	14,950	7.7184	0.00%
2019-03-11	0	0.780	0.760	0.780	0.740	0.780	908,000	692,085	0.7622	7.800	7.600	7.800	7.400	7.800	90,800	7.6221	4.00%
2019-03-08	0	0.750	0.740	0.760	0.740	0.770	281,000	211,725	0.7535	7.500	7.400	7.600	7.400	7.700	28,100	7.5347	-5.06%
2019-03-07	0	0.790	0.770	0.790	0.760	0.800	520,500	403,795	0.7758	7.900	7.700	7.900	7.600	8.000	52,050	7.7578	0.00%
2019-03-06	0	0.790	0.770	0.790	0.750	0.790	998,000	771,815	0.7734	7.900	7.700	7.900	7.500	7.900	99,800	7.7336	2.60%
2019-03-05	0	0.770	0.760	0.770	0.720	0.780	1,366,000	1,034,545	0.7574	7.700	7.600	7.700	7.200	7.800	136,600	7.5735	2.67%
2019-03-04	0	0.750	0.730	0.750	0.710	0.750	963,000	699,670	0.7266	7.500	7.300	7.500	7.100	7.500	96,300	7.2655	2.74%
2019-03-01	0	0.730	0.720	0.730	0.720	0.750	168,500	123,235	0.7314	7.300	7.200	7.300	7.200	7.500	16,850	7.3136	0.00%
2019-02-28	0	0.730	0.710	0.730	0.710	0.750	713,000	516,360	0.7242	7.300	7.100	7.300	7.100	7.500	71,300	7.2421	0.00%
2019-02-27	0	0.730	0.730	0.740	0.720	0.750	607,000	445,865	0.7345	7.300	7.300	7.400	7.200	7.500	60,700	7.3454	-1.35%
2019-02-26	0	0.740	0.730	0.740	0.730	0.760	696,000	517,620	0.7437	7.400	7.300	7.400	7.300	7.600	69,600	7.4371	0.00%
2019-02-25	0	0.740	0.740	0.750	0.740	0.780	1,190,500	899,895	0.7559	7.400	7.400	7.500	7.400	7.800	119,050	7.5590	-2.63%
2019-02-22	0	0.760	0.750	0.760	0.730	0.780	1,328,500	1,012,020	0.7618	7.600	7.500	7.600	7.300	7.800	132,850	7.6178	4.11%
2019-02-21	0	0.730	0.710	0.730	0.710	0.740	1,604,500	1,149,300	0.7163	7.300	7.100	7.300	7.100	7.400	160,450	7.1630	-1.35%
2019-02-20	0	0.740	0.730	0.740	0.730	0.770	1,427,000	1,053,630	0.7384	7.400	7.300	7.400	7.300	7.700	142,700	7.3835	0.00%
2019-02-19	0	0.740	0.730	0.740	0.730	0.780	1,253,000	937,510	0.7482	7.400	7.300	7.400	7.300	7.800	125,300	7.4821	-5.13%
2019-02-18	0	0.780	0.760	0.780	0.760	0.810	2,011,000	1,583,345	0.7873	7.800	7.600	7.800	7.600	8.100	201,100	7.8734	0.00%
2019-02-15	0	0.780	0.760	0.780	0.760	0.790	307,000	237,150	0.7725	7.800	7.600	7.800	7.600	7.900	30,700	7.7248	-1.27%
2019-02-14	0	0.790	0.780	0.790	0.760	0.790	360,500	279,295	0.7747	7.900	7.800	7.900	7.600	7.900	36,050	7.7474	1.28%
2019-02-13	0	0.780	0.770	0.780	0.750	0.790	1,138,000	870,030	0.7645	7.800	7.700	7.800	7.500	7.900	113,800	7.6453	1.30%
2019-02-12	0	0.770	0.750	0.770	0.750	0.790	550,500	421,580	0.7658	7.700	7.500	7.700	7.500	7.900	55,050	7.6581	-1.28%
2019-02-11	0	0.780	0.770	0.780	0.760	0.790	1,222,500	944,775	0.7728	7.800	7.700	7.800	7.600	7.900	122,250	7.7282	-1.27%
2019-02-08	0	0.790	0.780	0.790	0.750	0.790	332,500	257,220	0.7736	7.900	7.800	7.900	7.500	7.900	33,250	7.7359	5.33%
2019-02-04	0	0.750	0.740	0.750	0.740	0.750	89,500	66,970	0.7483	7.500	7.400	7.500	7.400	7.500	8,950	7.4827	1.35%
2019-02-01	0	0.740	0.720	0.740	0.710	0.740	720,500	520,925	0.7230	7.400	7.200	7.400	7.100	7.400	72,050	7.2300	2.78%
2019-01-31	0	0.720	0.700	0.720	0.680	0.720	3,185,500	2,234,370	0.7014	7.200	7.000	7.200	6.800	7.200	318,550	7.0142	1.41%
2019-01-30	0	0.710	0.710	0.730	0.700	0.760	1,999,945	1,455,902	0.7280	7.100	7.100	7.300	7.000	7.600	199,994	7.2797	-6.58%
2019-01-29	0	0.760	0.740	0.770	0.740	0.760	279,500	210,990	0.7549	7.600	7.400	7.700	7.400	7.600	27,950	7.5488	1.33%
2019-01-28	0	0.750	0.750	0.760	0.740	0.780	1,978,500	1,505,510	0.7609	7.500	7.500	7.600	7.400	7.800	197,850	7.6094	-5.06%
2019-01-25	0	0.790	0.770	0.790	0.770	0.790	1,099,000	859,495	0.7821	7.900	7.700	7.900	7.700	7.900	109,900	7.8207	-1.25%
2019-01-24	0	0.800	0.790	0.800	0.780	0.800	2,268,000	1,800,035	0.7937	8.000	7.900	8.000	7.800	8.000	226,800	7.9367	0.00%
2019-01-23	0	0.800	0.790	0.800	0.780	0.800	1,049,000	829,930	0.7912	8.000	7.900	8.000	7.800	8.000	104,900	7.9116	0.00%
2019-01-22	0	0.800	0.790	0.800	0.790	0.800	453,000	360,845	0.7966	8.000	7.900	8.000	7.900	8.000	45,300	7.9657	1.27%
2019-01-21	0	0.790	0.790	0.810	0.780	0.820	1,185,000	955,460	0.8063	7.900	7.900	8.100	7.800	8.200	118,500	8.0630	-1.25%
2019-01-18	0	0.800	0.800	0.810	0.800	0.810	1,111,000	894,540	0.8052	8.000	8.000	8.100	8.000	8.100	111,100	8.0517	0.00%
2019-01-17	0	0.800	0.800	0.810	0.800	0.820	1,264,000	1,018,665	0.8059	8.000	8.000	8.100	8.000	8.200	126,400	8.0591	-2.44%
2019-01-16	0	0.820	0.810	0.830	0.810	0.830	227,000	186,155	0.8201	8.200	8.100	8.300	8.100	8.300	22,700	8.2007	1.23%
2019-01-15	0	0.810	0.810	0.820	0.800	0.830	562,000	457,800	0.8146	8.100	8.100	8.200	8.000	8.300	56,200	8.1459	-2.41%
2019-01-14	0	0.830	0.810	0.830	0.810	0.840	186,500	153,135	0.8211	8.300	8.100	8.300	8.100	8.400	18,650	8.2110	-1.19%
2019-01-11	0	0.840	0.830	0.840	0.820	0.850	1,217,500	1,012,205	0.8314	8.400	8.300	8.400	8.200	8.500	121,750	8.3138	1.20%
2019-01-10	0	0.830	0.820	0.840	0.830	0.840	199,500	165,600	0.8301	8.300	8.200	8.400	8.300	8.400	19,950	8.3008	0.00%
2019-01-09	0	0.830	0.820	0.830	0.820	0.840	507,000	420,410	0.8292	8.300	8.200	8.300	8.200	8.400	50,700	8.2921	1.22%
2019-01-08	0	0.820	0.810	0.820	0.800	0.820	59,500	48,625	0.8172	8.200	8.100	8.200	8.000	8.200	5,950	8.1723	0.00%
2019-01-07	0	0.820	0.810	0.820	0.810	0.830	294,000	241,055	0.8199	8.200	8.100	8.200	8.100	8.300	29,400	8.1991	1.23%
2019-01-04	0	0.810	0.810	0.820	0.810	0.830	244,500	199,815	0.8172	8.100	8.100	8.200	8.100	8.300	24,450	8.1724	-3.57%
2019-01-03	0	0.840	0.830	0.850	0.810	0.850	362,000	298,560	0.8248	8.400	8.300	8.500	8.100	8.500	36,200	8.2475	0.00%
2019-01-02	0	0.840	0.820	0.840	0.820	0.850	154,500	127,465	0.8250	8.400	8.200	8.400	8.200	8.500	15,450	8.2502	-1.18%
2018-12-31	0	0.850	0.830	0.850	0.830	0.850	110,000	91,500	0.8318	8.500	8.300	8.500	8.300	8.500	11,000	8.3182	2.41%
2018-12-28	0	0.830	0.830	0.840	0.820	0.850	99,000	83,575	0.8442	8.300	8.300	8.400	8.200	8.500	9,900	8.4419	-1.19%
2018-12-27	0	0.840	0.820	0.840	0.800	0.850	310,000	256,640	0.8279	8.400	8.200	8.400	8.000	8.500	31,000	8.2787	5.00%
2018-12-24	0	0.800	0.790	0.800	0.780	0.830	456,500	365,810	0.8013	8.000	7.900	8.000	7.800	8.300	45,650	8.0134	-2.44%
2018-12-21	0	0.820	0.820	0.830	0.810	0.830	50,500	41,135	0.8146	8.200	8.200	8.300	8.100	8.300	5,050	8.1455	-2.38%
2018-12-20	0	0.840	0.830	0.850	0.810	0.850	316,000	262,595	0.8310	8.400	8.300	8.500	8.100	8.500	31,600	8.3100	-1.18%
2018-12-19	0	0.850	0.850	0.860	0.830	0.850	326,000	273,585	0.8392	8.500	8.500	8.600	8.300	8.500	32,600	8.3922	1.19%
2018-12-18	0	0.840	0.840	0.850	0.820	0.870	1,706,000	1,431,740	0.8392	8.400	8.400	8.500	8.200	8.700	170,600	8.3924	-6.67%
2018-12-17	0	0.900	0.880	0.900	0.880	0.900	596,500	535,920	0.8984	9.000	8.800	9.000	8.800	9.000	59,650	8.9844	-2.17%
2018-12-14	0	0.920	0.900	0.940	0.880	0.940	269,500	245,390	0.9105	9.200	9.000	9.400	8.800	9.400	26,950	9.1054	1.10%
2018-12-13	0	0.910	0.910	0.920	0.910	0.940	291,000	267,255	0.9184	9.100	9.100	9.200	9.100	9.400	29,100	9.1840	0.00%
2018-12-12	0	0.910	0.900	0.910	0.870	0.930	769,500	689,665	0.8963	9.100	9.000	9.100	8.700	9.300	76,950	8.9625	3.41%
2018-12-11	0	0.880	0.870	0.880	0.830	0.900	2,858,500	2,454,385	0.8586	8.800	8.700	8.800	8.300	9.000	285,850	8.5863	-2.22%
2018-12-10	0	0.900	0.890	0.900	0.890	0.960	1,457,500	1,339,705	0.9192	9.000	8.900	9.000	8.900	9.600	145,750	9.1918	-7.22%
2018-12-07	0	0.970	0.960	0.970	0.960	0.980	807,500	781,170	0.9674	9.700	9.600	9.700	9.600	9.800	80,750	9.6739	0.00%
2018-12-06	0	0.970	0.970	0.980	0.970	1.020	1,055,500	1,045,335	0.9904	9.700	9.700	9.800	9.700	10.20	105,550	9.9037	-3.96%
2018-12-05	0	1.010	1.010	1.020	1.000	1.040	1,174,000	1,196,785	1.0194	10.10	10.10	10.20	10.00	10.40	117,400	10.194	-3.81%
2018-12-04	0	1.050	1.050	1.060	1.050	1.070	441,500	467,440	1.0588	10.50	10.50	10.60	10.50	10.70	44,150	10.588	0.00%
2018-12-03	0	1.050	1.050	1.060	1.030	1.060	1,544,500	1,605,251	1.0393	10.50	10.50	10.60	10.30	10.60	154,450	10.393	1.94%
2018-11-30	0	1.030	0.980	1.000	0.970	1.080	8,625,235	8,932,586	1.0356	10.30	9.800	10.00	9.700	10.80	862,523	10.356	-3.74%
2018-11-29	0	1.070	1.070	1.080	1.060	1.090	1,519,000	1,632,185	1.0745	10.70	10.70	10.80	10.60	10.90	151,900	10.745	-2.73%
2018-11-28	0	1.100	1.100	1.110	1.070	1.100	746,500	811,625	1.0872	11.00	11.00	11.10	10.70	11.00	74,650	10.872	0.92%
2018-11-27	0	1.090	1.080	1.100	1.070	1.100	1,079,000	1,167,650	1.0822	10.90	10.80	11.00	10.70	11.00	107,900	10.822	0.00%
2018-11-26	0	1.090	1.090	1.110	1.050	1.110	1,612,500	1,752,420	1.0868	10.90	10.90	11.10	10.50	11.10	161,250	10.868	1.87%
2018-11-23	0	1.070	1.060	1.090	1.050	1.090	525,500	563,240	1.0718	10.70	10.60	10.90	10.50	10.90	52,550	10.718	-0.93%
2018-11-22	0	1.080	1.050	1.080	1.050	1.130	2,642,000	2,849,865	1.0787	10.80	10.50	10.80	10.50	11.30	264,200	10.787	-2.70%
2018-11-21	0	1.110	1.110	1.120	1.070	1.120	1,552,500	1,694,620	1.0915	11.10	11.10	11.20	10.70	11.20	155,250	10.915	0.91%
2018-11-20	0	1.100	1.090	1.100	1.040	1.110	1,930,500	2,078,805	1.0768	11.00	10.90	11.00	10.40	11.10	193,050	10.768	-0.90%
2018-11-19	0	1.110	1.100	1.110	1.090	1.160	3,226,500	3,583,060	1.1105	11.10	11.00	11.10	10.90	11.60	322,650	11.105	-4.31%
2018-11-16	0	1.160	1.140	1.160	1.140	1.180	2,734,500	3,150,540	1.1521	11.60	11.40	11.60	11.40	11.80	273,450	11.521	-0.85%
2018-11-15	0	1.170	1.170	1.180	1.160	1.190	563,500	661,385	1.1737	11.70	11.70	11.80	11.60	11.90	56,350	11.737	0.86%
2018-11-14	0	1.160	1.160	1.170	1.160	1.200	193,500	230,530	1.1914	11.60	11.60	11.70	11.60	12.00	19,350	11.914	-3.33%
2018-11-13	0	1.200	1.190	1.200	1.180	1.210	459,500	549,130	1.1951	12.00	11.90	12.00	11.80	12.10	45,950	11.951	0.84%
2018-11-12	0	1.190	1.190	1.200	1.190	1.210	312,000	373,960	1.1986	11.90	11.90	12.00	11.90	12.10	31,200	11.986	-2.46%
2018-11-09	0	1.220	1.210	1.220	1.200	1.240	661,500	803,800	1.2151	12.20	12.10	12.20	12.00	12.40	66,150	12.151	-1.61%
2018-11-08	0	1.240	1.230	1.240	1.210	1.290	3,591,500	4,477,555	1.2467	12.40	12.30	12.40	12.10	12.90	359,150	12.467	3.33%
2018-11-07	0	1.200	1.190	1.210	1.170	1.240	1,924,000	2,305,070	1.1981	12.00	11.90	12.10	11.70	12.40	192,400	11.981	1.69%
2018-11-06	0	1.180	1.170	1.180	1.150	1.180	2,527,000	2,975,025	1.1773	11.80	11.70	11.80	11.50	11.80	252,700	11.773	2.61%
2018-11-05	0	1.150	1.140	1.150	1.140	1.170	330,000	381,920	1.1573	11.50	11.40	11.50	11.40	11.70	33,000	11.573	-2.54%
2018-11-02	0	1.180	1.170	1.180	1.170	1.180	927,500	1,092,880	1.1783	11.80	11.70	11.80	11.70	11.80	92,750	11.783	1.72%
2018-11-01	0	1.160	1.160	1.170	1.140	1.180	345,000	402,690	1.1672	11.60	11.60	11.70	11.40	11.80	34,500	11.672	-0.85%
2018-10-31	0	1.170	1.150	1.170	1.140	1.190	710,500	828,455	1.1660	11.70	11.50	11.70	11.40	11.90	71,050	11.660	0.00%
2018-10-30	0	1.170	1.170	1.180	1.140	1.180	213,500	248,300	1.1630	11.70	11.70	11.80	11.40	11.80	21,350	11.630	-0.85%
2018-10-29	0	1.180	1.170	1.180	1.150	1.180	163,500	190,395	1.1645	11.80	11.70	11.80	11.50	11.80	16,350	11.645	0.00%
2018-10-26	0	1.180	1.170	1.180	1.150	1.180	594,500	687,310	1.1561	11.80	11.70	11.80	11.50	11.80	59,450	11.561	0.00%
2018-10-25	0	1.180	1.170	1.180	1.140	1.180	373,000	433,835	1.1631	11.80	11.70	11.80	11.40	11.80	37,300	11.631	-1.67%
2018-10-24	0	1.200	1.200	1.210	1.150	1.210	705,000	834,300	1.1834	12.00	12.00	12.10	11.50	12.10	70,500	11.834	1.69%
2018-10-23	0	1.180	1.150	1.190	1.120	1.250	5,769,000	6,684,595	1.1587	11.80	11.50	11.90	11.20	12.50	576,900	11.587	-3.28%
2018-10-22	0	1.220	1.220	1.240	1.200	1.280	1,300,000	1,607,510	1.2365	12.20	12.20	12.40	12.00	12.80	130,000	12.365	-3.94%
2018-10-19	0	1.270	1.260	1.290	1.190	1.310	3,155,000	3,916,555	1.2414	12.70	12.60	12.90	11.90	13.10	315,500	12.414	-6.62%
2018-10-18	0	1.360	1.350	1.360	1.330	1.390	139,000	187,685	1.3503	13.60	13.50	13.60	13.30	13.90	13,900	13.503	0.00%
2018-10-16	0	1.360	1.360	1.380	1.270	1.380	404,000	539,550	1.3355	13.60	13.60	13.80	12.70	13.80	40,400	13.355	0.00%
2018-10-15	0	1.360	1.360	1.370	1.300	1.370	803,000	1,070,765	1.3335	13.60	13.60	13.70	13.00	13.70	80,300	13.335	-0.73%
2018-10-12	0	1.370	1.360	1.370	1.350	1.400	1,490,500	2,043,630	1.3711	13.70	13.60	13.70	13.50	14.00	149,050	13.711	-1.44%
2018-10-11	0	1.390	1.380	1.390	1.370	1.410	1,571,500	2,186,525	1.3914	13.90	13.80	13.90	13.70	14.10	157,150	13.914	-3.47%
2018-10-10	0	1.440	1.430	1.440	1.410	1.450	488,500	697,580	1.4280	14.40	14.30	14.40	14.10	14.50	48,850	14.280	-0.69%
2018-10-09	0	1.450	1.440	1.450	1.400	1.450	662,000	951,380	1.4371	14.50	14.40	14.50	14.00	14.50	66,200	14.371	1.40%
2018-10-08	0	1.430	1.420	1.430	1.420	1.440	465,000	665,850	1.4319	14.30	14.20	14.30	14.20	14.40	46,500	14.319	-1.38%
2018-10-05	0	1.450	1.450	1.460	1.440	1.450	516,500	745,895	1.4441	14.50	14.50	14.60	14.40	14.50	51,650	14.441	0.00%
2018-10-04	0	1.450	1.440	1.460	1.430	1.470	849,000	1,230,980	1.4499	14.50	14.40	14.60	14.30	14.70	84,900	14.499	-0.68%
2018-10-03	0	1.460	1.440	1.460	1.410	1.460	1,370,000	1,998,375	1.4587	14.60	14.40	14.60	14.10	14.60	137,000	14.587	-0.68%
2018-10-02	0	1.470	1.460	1.470	1.450	1.470	363,500	531,005	1.4608	14.70	14.60	14.70	14.50	14.70	36,350	14.608	-0.68%
2018-09-28	0	1.480	1.470	1.480	1.380	1.490	1,298,000	1,904,335	1.4671	14.80	14.70	14.80	13.80	14.90	129,800	14.671	0.00%
2018-09-27	0	1.480	1.470	1.480	1.470	1.480	294,000	432,315	1.4705	14.80	14.70	14.80	14.70	14.80	29,400	14.705	0.00%
2018-09-26	0	1.480	1.470	1.480	1.470	1.480	135,500	199,190	1.4700	14.80	14.70	14.80	14.70	14.80	13,550	14.700	0.68%
2018-09-24	0	1.470	1.470	1.480	1.460	1.480	160,000	235,040	1.4690	14.70	14.70	14.80	14.60	14.80	16,000	14.690	0.00%
2018-09-21	0	1.470	1.470	1.480	1.460	1.480	941,500	1,378,800	1.4645	14.70	14.70	14.80	14.60	14.80	94,150	14.645	-0.68%
2018-09-20	0	1.480	1.470	1.480	1.460	1.480	412,000	606,835	1.4729	14.80	14.70	14.80	14.60	14.80	41,200	14.729	0.00%
2018-09-19	0	1.480	1.480	1.490	1.440	1.490	631,500	922,590	1.4610	14.80	14.80	14.90	14.40	14.90	63,150	14.610	1.37%
2018-09-18	0	1.460	1.460	1.470	1.460	1.480	681,500	999,130	1.4661	14.60	14.60	14.70	14.60	14.80	68,150	14.661	-0.68%
2018-09-17	0	1.470	1.460	1.470	1.460	1.480	164,000	241,080	1.4700	14.70	14.60	14.70	14.60	14.80	16,400	14.700	-1.34%
2018-09-14	0	1.490	1.480	1.490	1.430	1.500	1,887,500	2,777,620	1.4716	14.90	14.80	14.90	14.30	15.00	188,750	14.716	1.36%
2018-09-13	0	1.470	1.460	1.470	1.410	1.470	3,235,500	4,647,880	1.4365	14.70	14.60	14.70	14.10	14.70	323,550	14.365	0.68%
2018-09-12	0	1.460	1.450	1.460	1.410	1.480	902,000	1,303,640	1.4453	14.60	14.50	14.60	14.10	14.80	90,200	14.453	-1.35%
2018-09-11	0	1.480	1.470	1.480	1.420	1.480	560,000	818,850	1.4622	14.80	14.70	14.80	14.20	14.80	56,000	14.622	0.00%
2018-09-10	0	1.480	1.470	1.480	1.460	1.480	659,500	968,635	1.4687	14.80	14.70	14.80	14.60	14.80	65,950	14.687	-1.33%
2018-09-07	0	1.500	1.490	1.500	1.460	1.500	439,500	649,330	1.4774	15.00	14.90	15.00	14.60	15.00	43,950	14.774	1.35%
2018-09-06	0	1.480	1.460	1.480	1.450	1.480	496,000	725,315	1.4623	14.80	14.60	14.80	14.50	14.80	49,600	14.623	0.00%
2018-09-05	0	1.480	1.470	1.480	1.470	1.490	690,000	1,017,010	1.4739	14.80	14.70	14.80	14.70	14.90	69,000	14.739	-1.33%
2018-09-04	0	1.500	1.490	1.500	1.470	1.500	1,164,000	1,726,240	1.4830	15.00	14.90	15.00	14.70	15.00	116,400	14.830	0.00%
2018-09-03	0	1.500	1.490	1.500	1.480	1.500	451,500	673,235	1.4911	15.00	14.90	15.00	14.80	15.00	45,150	14.911	0.00%
2018-08-31	0	1.500	1.500	1.510	1.470	1.500	874,500	1,301,295	1.4880	15.00	15.00	15.10	14.70	15.00	87,450	14.880	-0.66%
2018-08-30	0	1.510	1.500	1.510	1.480	1.520	1,223,000	1,838,830	1.5035	15.10	15.00	15.10	14.80	15.20	122,300	15.035	2.03%
2018-08-29	0	1.480	1.470	1.480	1.470	1.540	1,307,000	1,938,590	1.4832	14.80	14.70	14.80	14.70	15.40	130,700	14.832	-3.27%
2018-08-28	0	1.530	1.520	1.530	1.500	1.530	1,266,500	1,928,735	1.5229	15.30	15.20	15.30	15.00	15.30	126,650	15.229	1.32%
2018-08-27	0	1.510	1.490	1.510	1.460	1.520	3,305,000	4,904,450	1.4839	15.10	14.90	15.10	14.60	15.20	330,500	14.839	0.67%
2018-08-24	0	1.500	1.500	1.510	1.480	1.530	1,465,500	2,192,675	1.4962	15.00	15.00	15.10	14.80	15.30	146,550	14.962	-1.32%
2018-08-23	0	1.520	1.510	1.520	1.500	1.540	776,500	1,174,315	1.5123	15.20	15.10	15.20	15.00	15.40	77,650	15.123	-1.30%
2018-08-22	0	1.540	1.530	1.540	1.500	1.540	3,092,500	4,696,230	1.5186	15.40	15.30	15.40	15.00	15.40	309,250	15.186	-1.91%
2018-08-21	0	1.570	1.570	1.580	1.520	1.590	2,452,000	3,824,085	1.5596	15.70	15.70	15.80	15.20	15.90	245,200	15.596	3.29%
2018-08-20	0	1.520	1.520	1.530	1.480	1.540	443,500	671,070	1.5131	15.20	15.20	15.30	14.80	15.40	44,350	15.131	1.33%
2018-08-17	0	1.500	1.490	1.500	1.450	1.500	2,163,000	3,185,485	1.4727	15.00	14.90	15.00	14.50	15.00	216,300	14.727	-0.66%
2018-08-16	0	1.510	1.500	1.510	1.480	1.530	1,422,000	2,123,745	1.4935	15.10	15.00	15.10	14.80	15.30	142,200	14.935	-0.66%
2018-08-15	0	1.520	1.510	1.520	1.500	1.570	2,496,000	3,800,575	1.5227	15.20	15.10	15.20	15.00	15.70	249,600	15.227	-3.80%
2018-08-14	0	1.580	1.570	1.580	1.550	1.580	926,000	1,447,635	1.5633	15.80	15.70	15.80	15.50	15.80	92,600	15.633	0.00%
2018-08-13	0	1.580	1.560	1.580	1.550	1.580	590,500	924,425	1.5655	15.80	15.60	15.80	15.50	15.80	59,050	15.655	-1.25%
2018-08-10	0	1.600	1.590	1.600	1.570	1.600	1,354,500	2,147,700	1.5856	16.00	15.90	16.00	15.70	16.00	135,450	15.856	0.00%
2018-08-09	0	1.600	1.590	1.600	1.570	1.610	1,774,500	2,811,345	1.5843	16.00	15.90	16.00	15.70	16.10	177,450	15.843	0.00%
2018-08-08	0	1.600	1.590	1.600	1.570	1.610	454,500	721,745	1.5880	16.00	15.90	16.00	15.70	16.10	45,450	15.880	-1.23%
2018-08-07	0	1.620	1.610	1.620	1.560	1.620	758,000	1,207,705	1.5933	16.20	16.10	16.20	15.60	16.20	75,800	15.933	2.53%
2018-08-06	0	1.580	1.570	1.580	1.570	1.620	2,810,500	4,467,260	1.5895	15.80	15.70	15.80	15.70	16.20	281,050	15.895	-1.86%
2018-08-03	0	1.610	1.600	1.610	1.590	1.640	2,052,000	3,283,345	1.6001	16.10	16.00	16.10	15.90	16.40	205,200	16.001	-1.83%
2018-08-02	0	1.640	1.630	1.640	1.610	1.660	1,387,000	2,253,560	1.6248	16.40	16.30	16.40	16.10	16.60	138,700	16.248	-2.38%
2018-08-01	0	1.680	1.670	1.680	1.630	1.700	687,000	1,142,690	1.6633	16.80	16.70	16.80	16.30	17.00	68,700	16.633	0.00%
2018-07-31	0	1.680	1.670	1.680	1.660	1.720	1,165,500	1,964,120	1.6852	16.80	16.70	16.80	16.60	17.20	116,550	16.852	-2.33%
2018-07-30	0	1.720	1.710	1.720	1.710	1.740	699,500	1,204,675	1.7222	17.20	17.10	17.20	17.10	17.40	69,950	17.222	0.00%
2018-07-27	0	1.720	1.710	1.720	1.680	1.720	688,500	1,171,800	1.7020	17.20	17.10	17.20	16.80	17.20	68,850	17.020	0.58%
2018-07-26	0	1.710	1.700	1.710	1.680	1.720	1,022,500	1,736,180	1.6980	17.10	17.00	17.10	16.80	17.20	102,250	16.980	0.00%
2018-07-25	0	1.710	1.700	1.710	1.700	1.730	305,500	521,860	1.7082	17.10	17.00	17.10	17.00	17.30	30,550	17.082	0.59%
2018-07-24	0	1.700	1.690	1.700	1.670	1.710	1,936,000	3,271,520	1.6898	17.00	16.90	17.00	16.70	17.10	193,600	16.898	0.59%
2018-07-23	0	1.690	1.690	1.700	1.620	1.740	4,235,000	7,173,025	1.6937	16.90	16.90	17.00	16.20	17.40	423,500	16.937	2.42%
2018-07-20	0	1.650	1.630	1.640	1.600	1.650	2,031,000	3,300,230	1.6249	16.50	16.30	16.40	16.00	16.50	203,100	16.249	-1.20%
2018-07-19	0	1.670	1.660	1.670	1.650	1.680	684,000	1,132,375	1.6555	16.70	16.60	16.70	16.50	16.80	68,400	16.555	0.00%
2018-07-18	0	1.670	1.660	1.670	1.640	1.680	583,000	964,845	1.6550	16.70	16.60	16.70	16.40	16.80	58,300	16.550	0.60%
2018-07-17	0	1.660	1.650	1.660	1.640	1.660	369,000	606,515	1.6437	16.60	16.50	16.60	16.40	16.60	36,900	16.437	0.61%
2018-07-16	0	1.650	1.650	1.660	1.640	1.690	1,301,000	2,148,945	1.6518	16.50	16.50	16.60	16.40	16.90	130,100	16.518	-0.60%
2018-07-13	0	1.660	1.660	1.670	1.630	1.670	1,337,500	2,210,765	1.6529	16.60	16.60	16.70	16.30	16.70	133,750	16.529	0.00%
2018-07-12	0	1.660	1.660	1.670	1.630	1.660	1,936,500	3,179,475	1.6419	16.60	16.60	16.70	16.30	16.60	193,650	16.419	0.61%
2018-07-11	0	1.650	1.630	1.650	1.610	1.660	2,563,500	4,198,830	1.6379	16.50	16.30	16.50	16.10	16.60	256,350	16.379	-2.37%
2018-07-10	0	1.690	1.680	1.690	1.660	1.730	1,342,000	2,258,410	1.6829	16.90	16.80	16.90	16.60	17.30	134,200	16.829	0.30%
2018-07-09	0	1.720	1.710	1.720	1.680	1.730	715,000	1,222,215	1.7094	16.85	16.75	16.85	16.46	16.95	72,985	16.746	1.18%
2018-07-06	0	1.700	1.700	1.710	1.660	1.700	1,396,500	2,361,460	1.6910	16.65	16.65	16.75	16.26	16.65	142,551	16.566	0.00%
2018-07-05	0	1.700	1.700	1.710	1.600	1.700	5,412,500	8,873,505	1.6394	16.65	16.65	16.75	15.67	16.65	552,493	16.061	1.19%
2018-07-04	0	1.680	1.680	1.690	1.670	1.730	1,832,500	3,095,365	1.6891	16.46	16.46	16.56	16.36	16.95	187,056	16.548	-2.33%
2018-07-03	0	1.720	1.710	1.720	1.660	1.780	4,308,500	7,300,795	1.6945	16.85	16.75	16.85	16.26	17.44	439,799	16.600	-3.91%
2018-06-29	0	1.790	1.780	1.790	1.720	1.790	3,060,000	5,366,465	1.7537	17.54	17.44	17.54	16.85	17.54	312,356	17.181	2.87%
2018-06-28	0	1.740	1.740	1.760	1.720	1.800	2,780,000	4,891,075	1.7594	17.05	17.05	17.24	16.85	17.63	283,774	17.236	-1.69%
2018-06-27	0	1.770	1.770	1.790	1.770	1.860	2,203,000	3,995,760	1.8138	17.34	17.34	17.54	17.34	18.22	224,876	17.769	-2.75%
2018-06-26	0	1.820	1.820	1.830	1.770	1.820	1,377,500	2,473,930	1.7960	17.83	17.83	17.93	17.34	17.83	140,611	17.594	-0.55%
2018-06-25	0	1.830	1.820	1.830	1.780	1.830	1,460,000	2,624,840	1.7978	17.93	17.83	17.93	17.44	17.93	149,033	17.613	-1.08%
2018-06-22	0	1.850	1.840	1.850	1.780	1.850	1,745,000	3,155,560	1.8083	18.12	18.03	18.12	17.44	18.12	178,125	17.715	1.09%
2018-06-21	0	1.830	1.820	1.830	1.800	1.850	2,075,000	3,789,985	1.8265	17.93	17.83	17.93	17.63	18.12	211,810	17.893	0.55%
2018-06-20	0	1.820	1.820	1.830	1.720	1.840	3,518,000	6,306,237	1.7926	17.83	17.83	17.93	16.85	18.03	359,107	17.561	2.82%
2018-06-19	0	1.770	1.760	1.770	1.750	1.880	7,881,000	14,201,455	1.8020	17.34	17.24	17.34	17.14	18.42	804,470	17.653	-6.84%
2018-06-15	0	1.900	1.900	1.910	1.900	1.940	3,460,500	6,601,525	1.9077	18.61	18.61	18.71	18.61	19.01	353,238	18.689	-2.06%
2018-06-14	0	1.940	1.930	1.940	1.910	2.010	5,599,500	10,805,675	1.9298	19.01	18.91	19.01	18.71	19.69	571,581	18.905	-2.51%
2018-06-13	0	1.990	1.990	2.000	1.980	2.050	4,430,000	8,862,725	2.0006	19.50	19.50	19.59	19.40	20.08	452,202	19.599	-3.40%
2018-06-12	0	2.060	2.030	2.060	2.030	2.060	2,541,000	5,182,595	2.0396	20.18	19.89	20.18	19.89	20.18	259,378	19.981	0.00%
2018-06-11	0	2.060	2.060	2.070	2.030	2.070	3,187,000	6,524,880	2.0473	20.18	20.18	20.28	19.89	20.28	325,320	20.057	0.49%
2018-06-08	0	2.050	2.040	2.050	2.030	2.080	3,335,500	6,809,610	2.0416	20.08	19.98	20.08	19.89	20.38	340,478	20.000	-1.44%
2018-06-07	0	2.080	2.060	2.080	2.060	2.120	4,242,500	8,829,700	2.0812	20.38	20.18	20.38	20.18	20.77	433,062	20.389	0.00%
2018-06-06	0	2.080	2.080	2.090	2.070	2.110	3,835,000	8,006,475	2.0877	20.38	20.38	20.47	20.28	20.67	391,466	20.453	-1.42%
2018-06-05	0	2.110	2.100	2.110	2.080	2.200	7,387,000	15,670,640	2.1214	20.67	20.57	20.67	20.38	21.55	754,044	20.782	-2.31%
2018-06-04	0	2.160	2.150	2.170	2.130	2.200	8,612,500	18,601,915	2.1599	21.16	21.06	21.26	20.87	21.55	879,139	21.159	1.89%
2018-06-01	0	2.120	2.110	2.120	2.070	2.150	3,960,500	8,295,130	2.0945	20.77	20.67	20.77	20.28	21.06	404,277	20.518	-1.40%
2018-05-31	0	2.150	2.140	2.150	2.110	2.160	4,361,500	9,334,210	2.1401	21.06	20.96	21.06	20.67	21.16	445,209	20.966	1.90%
2018-05-30	0	2.110	2.110	2.120	2.060	2.130	5,988,000	12,566,020	2.0985	20.67	20.67	20.77	20.18	20.87	611,238	20.558	-0.47%
2018-05-29	0	2.120	2.110	2.120	2.110	2.290	19,818,500	44,175,435	2.2290	20.77	20.67	20.77	20.67	22.43	2,023,016	21.836	-3.20%
2018-05-28	0	2.190	2.190	2.200	2.040	2.220	15,656,000	33,849,360	2.1621	21.45	21.45	21.55	19.98	21.75	1,598,120	21.181	5.80%
2018-05-25	0	2.070	2.060	2.070	2.030	2.080	3,224,000	6,637,070	2.0586	20.28	20.18	20.28	19.89	20.38	329,097	20.168	0.00%
2018-05-24	0	2.070	2.060	2.070	2.040	2.100	2,828,500	5,861,670	2.0724	20.28	20.18	20.28	19.98	20.57	288,725	20.302	0.00%
2018-05-23	0	2.070	2.070	2.080	2.060	2.170	6,313,000	13,199,930	2.0909	20.28	20.28	20.38	20.18	21.26	644,413	20.484	-3.72%
2018-05-21	0	2.150	2.150	2.160	2.140	2.220	8,524,000	18,516,390	2.1723	21.06	21.06	21.16	20.96	21.75	870,106	21.281	-1.83%
2018-05-18	0	2.190	2.190	2.200	2.130	2.220	14,374,500	31,552,305	2.1950	21.45	21.45	21.55	20.87	21.75	1,467,308	21.504	1.39%
2018-05-17	0	2.160	2.150	2.160	2.100	2.220	22,751,500	49,320,195	2.1678	21.16	21.06	21.16	20.57	21.75	2,322,408	21.237	0.00%
2018-05-16	0	2.160	2.150	2.160	1.980	2.170	32,375,000	67,729,105	2.0920	21.16	21.06	21.16	19.40	21.26	3,304,748	20.494	10.20%
2018-05-15	0	1.960	1.960	1.970	1.900	1.970	7,673,500	14,926,805	1.9452	19.20	19.20	19.30	18.61	19.30	783,289	19.057	1.55%
2018-05-14	0	1.930	1.920	1.930	1.890	1.940	4,685,500	9,003,915	1.9217	18.91	18.81	18.91	18.52	19.01	478,282	18.826	1.58%
2018-05-11	0	1.900	1.910	1.920	1.860	1.950	5,762,000	11,058,905	1.9193	18.61	18.71	18.81	18.22	19.10	588,169	18.802	0.53%
2018-05-10	0	1.890	1.880	1.890	1.860	1.890	1,351,000	2,537,875	1.8785	18.52	18.42	18.52	18.22	18.52	137,906	18.403	0.53%
2018-05-09	0	1.880	1.880	1.890	1.850	1.890	1,763,500	3,289,185	1.8651	18.42	18.42	18.52	18.12	18.52	180,013	18.272	0.00%
2018-05-08	0	1.880	1.870	1.880	1.840	1.900	4,390,000	8,212,155	1.8707	18.42	18.32	18.42	18.03	18.61	448,119	18.326	0.53%
2018-05-07	0	1.870	1.860	1.870	1.820	1.890	6,891,000	12,735,765	1.8482	18.32	18.22	18.32	17.83	18.52	703,414	18.106	0.00%
2018-05-04	0	1.870	1.870	1.880	1.860	1.920	2,914,500	5,475,665	1.8788	18.32	18.32	18.42	18.22	18.81	297,504	18.405	-3.11%
2018-05-03	0	1.930	1.920	1.930	1.880	1.930	2,067,000	3,924,280	1.8985	18.91	18.81	18.91	18.42	18.91	210,993	18.599	0.00%
2018-05-02	0	1.930	1.910	1.930	1.900	1.950	3,507,000	6,723,605	1.9172	18.91	18.71	18.91	18.61	19.10	357,985	18.782	-1.03%
2018-04-30	0	1.950	1.940	1.950	1.920	1.960	1,217,500	2,360,215	1.9386	19.10	19.01	19.10	18.81	19.20	124,279	18.991	-0.51%
2018-04-27	0	1.960	1.950	1.960	1.890	1.960	3,129,500	6,040,565	1.9302	19.20	19.10	19.20	18.52	19.20	319,450	18.909	2.08%
2018-04-26	0	1.920	1.920	1.930	1.900	1.950	3,345,000	6,432,540	1.9230	18.81	18.81	18.91	18.61	19.10	341,448	18.839	-1.54%
2018-04-25	0	1.950	1.940	1.950	1.930	1.990	4,371,000	8,535,700	1.9528	19.10	19.01	19.10	18.91	19.50	446,179	19.131	-2.99%
2018-04-24	0	2.010	1.990	2.000	1.910	2.010	4,082,000	7,997,430	1.9592	19.69	19.50	19.59	18.71	19.69	416,679	19.193	2.55%
2018-04-23	0	1.960	1.950	1.960	1.900	2.050	10,435,000	20,328,230	1.9481	19.20	19.10	19.20	18.61	20.08	1,065,175	19.084	-4.39%
2018-04-20	0	2.050	2.040	2.050	2.040	2.120	4,810,000	9,933,355	2.0651	20.08	19.98	20.08	19.98	20.77	490,991	20.231	-1.44%
2018-04-19	0	2.080	2.070	2.080	2.050	2.180	10,198,500	21,548,040	2.1129	20.38	20.28	20.38	20.08	21.36	1,041,034	20.699	0.00%
2018-04-18	0	2.080	2.080	2.090	1.990	2.200	10,594,000	21,869,485	2.0643	20.38	20.38	20.47	19.50	21.55	1,081,405	20.223	-3.26%
2018-04-17	0	2.150	2.150	2.160	2.140	2.250	6,268,000	13,669,560	2.1808	21.06	21.06	21.16	20.96	22.04	639,820	21.365	-3.15%
2018-04-16	0	2.220	2.220	2.230	2.130	2.280	9,551,000	21,216,555	2.2214	21.75	21.75	21.85	20.87	22.34	974,939	21.762	-2.63%
2018-04-13	0	2.280	2.270	2.280	2.230	2.480	28,159,956	65,776,706	2.3358	22.34	22.24	22.34	21.85	24.30	2,874,488	22.883	-4.20%
2018-04-12	0	2.380	2.380	2.390	2.160	2.390	27,206,000	61,449,710	2.2587	23.32	23.32	23.41	21.16	23.41	2,777,111	22.127	12.80%
2018-04-11	0	2.110	2.110	2.120	2.090	2.380	30,879,500	70,272,865	2.2757	20.67	20.67	20.77	20.47	23.32	3,152,091	22.294	-3.21%
2018-04-10	0	2.180	2.180	2.190	2.020	2.190	19,812,500	42,112,435	2.1255	21.36	21.36	21.45	19.79	21.45	2,022,404	20.823	8.46%
2018-04-09	0	2.010	2.010	2.020	1.930	2.090	17,838,000	36,017,955	2.0192	19.69	19.69	19.79	18.91	20.47	1,820,852	19.781	4.69%
2018-04-06	0	1.920	1.910	1.920	1.900	1.960	3,738,500	7,230,505	1.9341	18.81	18.71	18.81	18.61	19.20	381,615	18.947	0.52%
2018-04-04	0	1.910	1.900	1.910	1.830	1.960	12,574,532	23,948,748	1.9045	18.71	18.61	18.71	17.93	19.20	1,283,572	18.658	3.24%
2018-04-03	0	1.850	1.840	1.850	1.830	1.880	1,115,500	2,065,075	1.8513	18.12	18.03	18.12	17.93	18.42	113,867	18.136	-1.60%
2018-03-29	0	1.880	1.870	1.890	1.870	1.940	1,254,500	2,373,190	1.8917	18.42	18.32	18.52	18.32	19.01	128,056	18.532	-2.08%
2018-03-28	0	1.920	1.890	1.920	1.800	1.940	6,713,000	12,738,760	1.8976	18.81	18.52	18.81	17.63	19.01	685,244	18.590	6.67%
2018-03-27	0	1.800	1.800	1.810	1.750	1.820	1,885,000	3,390,755	1.7988	17.63	17.63	17.73	17.14	17.83	192,415	17.622	2.86%
2018-03-26	0	1.750	1.730	1.750	1.700	1.750	406,769	706,137	1.7360	17.14	16.95	17.14	16.65	17.14	41,522	17.006	1.16%
2018-03-23	0	1.730	1.710	1.730	1.660	1.740	696,500	1,194,820	1.7155	16.95	16.75	16.95	16.26	17.05	71,097	16.806	-1.14%
2018-03-22	0	1.750	1.740	1.750	1.740	1.800	6,101,500	10,507,085	1.7220	17.14	17.05	17.14	17.05	17.63	622,824	16.870	-0.57%
2018-03-21	0	1.760	1.760	1.780	1.740	1.820	1,054,500	1,870,510	1.7738	17.24	17.24	17.44	17.05	17.83	107,640	17.377	-2.22%
2018-03-20	0	1.800	1.790	1.800	1.770	1.820	1,673,000	3,014,430	1.8018	17.63	17.54	17.63	17.34	17.83	170,775	17.651	1.69%
2018-03-19	0	1.770	1.750	1.770	1.730	1.800	1,030,500	1,838,340	1.7839	17.34	17.14	17.34	16.95	17.63	105,191	17.476	1.14%
2018-03-16	0	1.750	1.750	1.760	1.710	1.760	441,000	769,710	1.7454	17.14	17.14	17.24	16.75	17.24	45,016	17.099	2.34%
2018-03-15	0	1.710	1.710	1.730	1.700	1.740	213,000	368,155	1.7284	16.75	16.75	16.95	16.65	17.05	21,742	16.933	-2.29%
2018-03-14	0	1.750	1.680	1.750	1.670	1.750	628,500	1,076,845	1.7134	17.14	16.46	17.14	16.36	17.14	64,155	16.785	-0.57%
2018-03-13	0	1.760	1.760	1.770	1.720	1.800	490,000	864,920	1.7651	17.24	17.24	17.34	16.85	17.63	50,018	17.292	-1.68%
2018-03-12	0	1.790	1.780	1.790	1.750	1.810	1,540,000	2,753,450	1.7880	17.54	17.44	17.54	17.14	17.73	157,199	17.516	3.47%
2018-03-09	0	1.730	1.720	1.730	1.700	1.740	173,500	297,955	1.7173	16.95	16.85	16.95	16.65	17.05	17,710	16.824	1.17%
2018-03-08	0	1.710	1.710	1.720	1.710	1.710	197,000	336,870	1.7100	16.75	16.75	16.85	16.75	16.75	20,109	16.752	1.18%
2018-03-07	0	1.690	1.690	1.700	1.660	1.700	206,500	345,155	1.6715	16.56	16.56	16.65	16.26	16.65	21,079	16.374	-2.31%
2018-03-06	0	1.730	1.690	1.730	1.650	1.730	124,500	209,535	1.6830	16.95	16.56	16.95	16.16	16.95	12,709	16.488	0.00%
2018-03-05	0	1.730	1.730	1.760	1.730	1.760	64,000	112,400	1.7563	16.95	16.95	17.24	16.95	17.24	6,533	17.205	-2.26%
2018-03-02	0	1.770	1.760	1.770	1.720	1.770	174,000	303,125	1.7421	17.34	17.24	17.34	16.85	17.34	17,761	17.066	0.57%
2018-03-01	0	1.760	1.750	1.760	1.720	1.760	313,500	544,950	1.7383	17.24	17.14	17.24	16.85	17.24	32,001	17.029	0.57%
2018-02-28	0	1.750	1.730	1.750	1.700	1.770	282,500	483,865	1.7128	17.14	16.95	17.14	16.65	17.34	28,837	16.779	0.57%
2018-02-27	0	1.740	1.740	1.750	1.740	1.770	221,000	387,635	1.7540	17.05	17.05	17.14	17.05	17.34	22,559	17.183	0.00%
2018-02-26	0	1.740	1.730	1.740	1.700	1.780	124,500	215,435	1.7304	17.05	16.95	17.05	16.65	17.44	12,709	16.952	-1.69%
2018-02-23	0	1.770	1.760	1.770	1.760	1.790	30,000	52,870	1.7623	17.34	17.24	17.34	17.24	17.54	3,062	17.265	-0.56%
2018-02-22	0	1.780	1.760	1.780	1.730	1.780	198,000	349,685	1.7661	17.44	17.24	17.44	16.95	17.44	20,211	17.301	1.71%
2018-02-21	0	1.750	1.750	1.780	1.730	1.780	81,000	142,890	1.7641	17.14	17.14	17.44	16.95	17.44	8,268	17.282	0.00%
2018-02-20	0	1.750	1.730	1.750	1.690	1.750	316,000	541,095	1.7123	17.14	16.95	17.14	16.56	17.14	32,256	16.775	1.74%
2018-02-15	0	1.720	1.720	1.750	1.670	1.730	131,500	225,900	1.7179	16.85	16.85	17.14	16.36	16.95	13,423	16.829	1.18%
2018-02-14	0	1.700	1.690	1.700	1.700	1.750	261,500	450,210	1.7216	16.65	16.56	16.65	16.65	17.14	26,693	16.866	-1.73%
2018-02-13	0	1.730	1.710	1.730	1.690	1.740	94,000	162,730	1.7312	16.95	16.75	16.95	16.56	17.05	9,595	16.959	2.98%
2018-02-12	0	1.680	1.680	1.690	1.660	1.700	193,500	325,680	1.6831	16.46	16.46	16.56	16.26	16.65	19,752	16.489	0.60%
2018-02-09	0	1.670	1.660	1.670	1.630	1.680	848,500	1,402,200	1.6526	16.36	16.26	16.36	15.97	16.46	86,612	16.189	-2.91%
2018-02-08	0	1.720	1.710	1.720	1.670	1.740	383,500	650,625	1.6965	16.85	16.75	16.85	16.36	17.05	39,147	16.620	0.58%
2018-02-07	0	1.710	1.680	1.720	1.680	1.730	467,000	792,555	1.6971	16.75	16.46	16.85	16.46	16.95	47,670	16.626	1.79%
2018-02-06	0	1.680	1.660	1.680	1.670	1.740	1,442,000	2,452,570	1.7008	16.46	16.26	16.46	16.36	17.05	147,195	16.662	-5.08%
2018-02-05	0	1.770	1.760	1.770	1.750	1.770	720,500	1,266,460	1.7578	17.34	17.24	17.34	17.14	17.34	73,547	17.220	-2.21%
2018-02-02	0	1.810	1.800	1.820	1.750	1.820	770,000	1,374,045	1.7845	17.73	17.63	17.83	17.14	17.83	78,599	17.482	1.69%
2018-02-01	0	1.780	1.770	1.780	1.760	1.820	1,036,000	1,844,645	1.7805	17.44	17.34	17.44	17.24	17.83	105,752	17.443	0.00%
2018-01-31	0	1.780	1.780	1.800	1.770	1.840	3,584,500	6,446,910	1.7986	17.44	17.44	17.63	17.34	18.03	365,896	17.620	-3.26%
2018-01-30	0	1.840	1.830	1.850	1.810	1.880	2,020,000	3,691,245	1.8273	18.03	17.93	18.12	17.73	18.42	206,196	17.902	-2.13%
2018-01-29	0	1.880	1.860	1.880	1.850	1.900	1,346,000	2,507,770	1.8631	18.42	18.22	18.42	18.12	18.61	137,396	18.252	-0.53%
2018-01-26	0	1.890	1.880	1.890	1.870	1.900	837,000	1,570,790	1.8767	18.52	18.42	18.52	18.32	18.61	85,439	18.385	0.00%
2018-01-25	0	1.890	1.880	1.890	1.880	1.900	934,500	1,762,585	1.8861	18.52	18.42	18.52	18.42	18.61	95,391	18.477	-1.56%
2018-01-24	0	1.920	1.900	1.920	1.880	1.940	3,042,000	5,790,680	1.9036	18.81	18.61	18.81	18.42	19.01	310,519	18.648	0.52%
2018-01-23	0	1.910	1.910	1.920	1.890	1.920	944,000	1,797,440	1.9041	18.71	18.71	18.81	18.52	18.81	96,361	18.653	-0.52%
2018-01-22	0	1.920	1.920	1.930	1.900	1.960	1,118,000	2,150,645	1.9237	18.81	18.81	18.91	18.61	19.20	114,122	18.845	-2.54%
2018-01-19	0	1.970	1.950	1.980	1.940	1.980	512,000	1,000,525	1.9542	19.30	19.10	19.40	19.01	19.40	52,264	19.144	-0.51%
2018-01-18	0	1.980	1.940	1.980	1.940	1.980	642,500	1,262,125	1.9644	19.40	19.01	19.40	19.01	19.40	65,585	19.244	1.54%
2018-01-17	0	1.950	1.930	1.980	1.920	2.000	997,000	1,936,134	1.9420	19.10	18.91	19.40	18.81	19.59	101,771	19.024	-2.50%
2018-01-16	0	2.000	1.980	2.000	1.940	2.000	1,069,000	2,097,810	1.9624	19.59	19.40	19.59	19.01	19.59	109,120	19.225	2.04%
2018-01-15	0	1.960	1.960	1.980	1.940	1.990	1,198,000	2,366,445	1.9753	19.20	19.20	19.40	19.01	19.50	122,288	19.351	-1.51%
2018-01-12	0	1.990	1.990	2.000	1.930	2.030	2,474,500	4,910,620	1.9845	19.50	19.50	19.59	18.91	19.89	252,590	19.441	3.11%
2018-01-11	0	1.930	1.910	1.930	1.860	1.930	1,014,500	1,933,200	1.9056	18.91	18.71	18.91	18.22	18.91	103,557	18.668	2.66%
2018-01-10	0	1.880	1.880	1.900	1.880	1.920	921,500	1,750,440	1.8996	18.42	18.42	18.61	18.42	18.81	94,064	18.609	-1.05%
2018-01-09	0	1.900	1.890	1.900	1.890	1.940	373,500	710,855	1.9032	18.61	18.52	18.61	18.52	19.01	38,126	18.645	-1.04%
2018-01-08	0	1.920	1.890	1.920	1.880	1.930	2,682,000	5,108,030	1.9046	18.81	18.52	18.81	18.42	18.91	273,771	18.658	-0.52%
2018-01-05	0	1.930	1.920	1.930	1.920	2.020	1,436,000	2,786,150	1.9402	18.91	18.81	18.91	18.81	19.79	146,583	19.007	-3.98%
2018-01-04	0	2.010	1.990	2.010	1.980	2.040	1,893,000	3,801,755	2.0083	19.69	19.50	19.69	19.40	19.98	193,232	19.675	0.50%
2018-01-03	0	2.000	2.000	2.020	1.990	2.050	2,594,000	5,229,100	2.0158	19.59	19.59	19.79	19.50	20.08	264,788	19.748	-0.99%
2018-01-02	0	2.020	2.020	2.030	1.930	2.040	6,768,500	13,548,870	2.0018	19.79	19.79	19.89	18.91	19.98	690,909	19.610	5.76%
2017-12-29	0	1.910	1.930	1.950	1.830	1.930	745,500	1,403,305	1.8824	18.71	18.91	19.10	17.93	18.91	76,099	18.441	1.60%
2017-12-28	0	1.880	1.840	1.880	1.830	1.880	1,104,000	2,049,235	1.8562	18.42	18.03	18.42	17.93	18.42	112,693	18.184	1.62%
2017-12-27	0	1.850	1.850	1.870	1.850	1.910	1,219,000	2,281,435	1.8716	18.12	18.12	18.32	18.12	18.71	124,432	18.335	-3.14%
2017-12-22	0	1.910	1.900	1.910	1.850	1.940	1,090,500	2,067,630	1.8960	18.71	18.61	18.71	18.12	19.01	111,315	18.575	2.14%
2017-12-21	0	1.870	1.840	1.870	1.840	1.880	222,000	412,815	1.8595	18.32	18.03	18.32	18.03	18.42	22,661	18.217	0.00%
2017-12-20	0	1.870	1.850	1.870	1.840	1.870	347,500	642,375	1.8486	18.32	18.12	18.32	18.03	18.32	35,472	18.109	0.54%
2017-12-19	0	1.860	1.840	1.860	1.840	1.890	1,222,500	2,265,255	1.8530	18.22	18.03	18.22	18.03	18.52	124,789	18.153	-0.53%
2017-12-18	0	1.870	1.850	1.880	1.850	1.910	556,500	1,044,655	1.8772	18.32	18.12	18.42	18.12	18.71	56,806	18.390	1.63%
2017-12-15	0	1.840	1.830	1.840	1.830	1.860	474,000	872,290	1.8403	18.03	17.93	18.03	17.93	18.22	48,385	18.028	-1.08%
2017-12-14	0	1.860	1.860	1.870	1.810	1.860	674,500	1,239,735	1.8380	18.22	18.22	18.32	17.73	18.22	68,851	18.006	1.64%
2017-12-13	0	1.830	1.810	1.830	1.810	1.830	568,500	1,033,485	1.8179	17.93	17.73	17.93	17.73	17.93	58,031	17.809	-0.54%
2017-12-12	0	1.840	1.830	1.840	1.830	1.860	637,000	1,170,945	1.8382	18.03	17.93	18.03	17.93	18.22	65,023	18.008	1.66%
2017-12-11	0	1.810	1.810	1.830	1.810	1.860	450,000	821,525	1.8256	17.73	17.73	17.93	17.73	18.22	45,935	17.885	-2.69%
2017-12-08	0	1.860	1.850	1.860	1.840	1.880	2,270,500	4,204,085	1.8516	18.22	18.12	18.22	18.03	18.42	231,766	18.139	-0.53%
2017-12-07	0	1.870	1.880	1.890	1.870	1.940	1,233,000	2,319,425	1.8811	18.32	18.42	18.52	18.32	19.01	125,861	18.428	-1.58%
2017-12-06	0	1.900	1.890	1.900	1.890	1.950	894,500	1,704,030	1.9050	18.61	18.52	18.61	18.52	19.10	91,308	18.662	-2.56%
2017-12-05	0	1.950	1.950	1.960	1.940	1.980	304,000	592,235	1.9481	19.10	19.10	19.20	19.01	19.40	31,031	19.085	-2.01%
2017-12-04	0	1.990	1.980	1.990	1.940	1.990	699,000	1,372,225	1.9631	19.50	19.40	19.50	19.01	19.50	71,352	19.232	0.51%
2017-12-01	0	1.980	1.990	2.000	1.970	2.020	297,000	590,500	1.9882	19.40	19.50	19.59	19.30	19.79	30,317	19.478	0.00%
2017-11-30	0	1.980	1.920	2.010	1.940	2.010	958,500	1,885,275	1.9669	19.40	18.81	19.69	19.01	19.69	97,841	19.269	2.59%
2017-11-29	0	1.930	1.930	1.950	1.930	1.950	261,500	505,505	1.9331	18.91	18.91	19.10	18.91	19.10	26,693	18.938	-0.52%
2017-11-28	0	1.940	1.920	1.940	1.920	2.000	722,500	1,398,720	1.9359	19.01	18.81	19.01	18.81	19.59	73,751	18.966	0.00%
2017-11-27	0	1.940	1.930	1.950	1.930	1.970	922,000	1,799,605	1.9518	19.01	18.91	19.10	18.91	19.30	94,115	19.121	-3.00%
2017-11-24	0	2.000	1.990	2.010	1.990	2.160	1,638,500	3,306,380	2.0179	19.59	19.50	19.69	19.50	21.16	167,253	19.769	-3.85%
2017-11-23	0	2.080	2.080	2.090	1.980	2.120	1,903,000	3,907,170	2.0532	20.38	20.38	20.47	19.40	20.77	194,253	20.114	-1.89%
2017-11-22	0	2.120	2.100	2.140	2.000	2.130	1,276,000	2,617,165	2.0511	20.77	20.57	20.96	19.59	20.87	130,250	20.093	3.41%
2017-11-21	0	2.050	2.040	2.050	1.940	2.050	3,426,000	6,764,200	1.9744	20.08	19.98	20.08	19.01	20.08	349,716	19.342	0.49%
2017-11-20	0	2.040	2.040	2.060	2.030	2.090	647,000	1,335,225	2.0637	19.98	19.98	20.18	19.89	20.47	66,044	20.217	0.00%
2017-11-17	0	2.040	2.040	2.060	2.030	2.070	363,000	745,305	2.0532	19.98	19.98	20.18	19.89	20.28	37,054	20.114	-0.49%
2017-11-16	0	2.050	2.040	2.050	2.020	2.050	734,500	1,492,675	2.0322	20.08	19.98	20.08	19.79	20.08	74,976	19.909	0.00%
2017-11-15	0	2.050	2.050	2.070	2.040	2.120	3,383,000	7,048,635	2.0835	20.08	20.08	20.28	19.98	20.77	345,327	20.411	-4.65%
2017-11-14	0	2.150	2.130	2.150	2.120	2.170	1,367,000	2,929,255	2.1428	21.06	20.87	21.06	20.77	21.26	139,539	20.992	-0.46%
2017-11-13	0	2.160	2.150	2.160	2.140	2.170	729,500	1,571,120	2.1537	21.16	21.06	21.16	20.96	21.26	74,465	21.099	0.00%
2017-11-10	0	2.160	2.160	2.170	2.150	2.170	960,000	2,072,950	2.1593	21.16	21.16	21.26	21.06	21.26	97,994	21.154	-0.46%
2017-11-09	0	2.170	2.160	2.180	2.150	2.190	582,500	1,257,935	2.1595	21.26	21.16	21.36	21.06	21.45	59,460	21.156	0.46%
2017-11-08	0	2.160	2.160	2.170	2.150	2.200	2,333,500	5,065,705	2.1709	21.16	21.16	21.26	21.06	21.55	238,197	21.267	-0.46%
2017-11-07	0	2.170	2.160	2.170	2.150	2.180	1,297,000	2,797,495	2.1569	21.26	21.16	21.26	21.06	21.36	132,394	21.130	0.46%
2017-11-06	0	2.160	2.160	2.180	2.140	2.190	1,717,500	3,706,670	2.1582	21.16	21.16	21.36	20.96	21.45	175,318	21.143	-0.92%
2017-11-03	0	2.180	2.170	2.180	2.150	2.200	715,000	1,548,240	2.1654	21.36	21.26	21.36	21.06	21.55	72,985	21.213	0.00%
2017-11-02	0	2.180	2.180	2.190	2.140	2.190	1,929,000	4,168,350	2.1609	21.36	21.36	21.45	20.96	21.45	196,907	21.169	-0.46%
2017-11-01	0	2.190	2.170	2.190	2.170	2.190	355,500	774,270	2.1780	21.45	21.26	21.45	21.26	21.45	36,288	21.337	0.00%
2017-10-31	0	2.190	2.180	2.190	2.140	2.200	1,376,000	2,998,760	2.1793	21.45	21.36	21.45	20.96	21.55	140,458	21.350	0.00%
2017-10-30	0	2.190	2.180	2.200	2.160	2.200	889,000	1,939,660	2.1818	21.45	21.36	21.55	21.16	21.55	90,747	21.374	0.00%
2017-10-27	0	2.190	2.180	2.190	2.160	2.200	2,454,500	5,361,645	2.1844	21.45	21.36	21.45	21.16	21.55	250,548	21.400	0.00%
2017-10-26	0	2.190	2.190	2.200	2.160	2.200	6,118,000	13,413,525	2.1925	21.45	21.45	21.55	21.16	21.55	624,508	21.479	0.92%
2017-10-25	0	2.170	2.170	2.180	2.150	2.190	1,250,500	2,709,505	2.1667	21.26	21.26	21.36	21.06	21.45	127,647	21.226	-0.46%
2017-10-24	0	2.180	2.170	2.180	2.140	2.220	2,833,000	6,141,120	2.1677	21.36	21.26	21.36	20.96	21.75	289,185	21.236	0.00%
2017-10-23	0	2.180	2.180	2.200	2.150	2.200	1,783,000	3,878,985	2.1755	21.36	21.36	21.55	21.06	21.55	182,004	21.313	1.87%
2017-10-20	0	2.140	2.130	2.160	2.130	2.160	1,139,500	2,442,255	2.1433	20.96	20.87	21.16	20.87	21.16	116,317	20.997	0.00%
2017-10-19	0	2.140	2.150	2.160	2.130	2.190	1,574,000	3,398,385	2.1591	20.96	21.06	21.16	20.87	21.45	160,669	21.151	-1.83%
2017-10-18	0	2.180	2.170	2.180	2.150	2.200	907,500	1,972,850	2.1739	21.36	21.26	21.36	21.06	21.55	92,635	21.297	0.00%
2017-10-17	0	2.180	2.180	2.200	2.150	2.220	2,062,500	4,525,990	2.1944	21.36	21.36	21.55	21.06	21.75	210,534	21.498	0.46%
2017-10-16	0	2.170	2.150	2.180	2.150	2.200	1,348,000	2,931,250	2.1745	21.26	21.06	21.36	21.06	21.55	137,600	21.303	0.93%
2017-10-13	0	2.150	2.150	2.160	2.100	2.170	1,233,000	2,634,325	2.1365	21.06	21.06	21.16	20.57	21.26	125,861	20.930	1.42%
2017-10-12	0	2.120	2.120	2.130	2.100	2.130	1,170,000	2,475,340	2.1157	20.77	20.77	20.87	20.57	20.87	119,430	20.726	0.95%
2017-10-11	0	2.100	2.090	2.100	2.030	2.140	2,962,000	6,129,545	2.0694	20.57	20.47	20.57	19.89	20.96	302,353	20.273	-1.41%
2017-10-10	0	2.130	2.120	2.130	2.090	2.140	886,000	1,874,635	2.1158	20.87	20.77	20.87	20.47	20.96	90,440	20.728	1.43%
2017-10-09	0	2.100	2.100	2.110	2.010	2.160	3,583,500	7,494,370	2.0914	20.57	20.57	20.67	19.69	21.16	365,793	20.488	3.96%
2017-10-06	0	2.020	2.020	2.030	1.970	2.020	997,500	1,999,215	2.0042	19.79	19.79	19.89	19.30	19.79	101,822	19.634	1.00%
2017-10-04	0	2.000	1.980	2.000	1.950	2.010	1,175,000	2,333,235	1.9857	19.59	19.40	19.59	19.10	19.69	119,941	19.453	0.00%
2017-10-03	0	2.000	1.990	2.000	1.950	2.060	1,317,000	2,637,075	2.0023	19.59	19.50	19.59	19.10	20.18	134,436	19.616	-1.96%
2017-09-29	0	2.040	2.030	2.040	1.970	2.050	2,450,000	4,961,680	2.0252	19.98	19.89	19.98	19.30	20.08	250,089	19.840	3.03%
2017-09-28	0	1.980	1.970	1.980	1.950	2.000	1,658,500	3,287,095	1.9820	19.40	19.30	19.40	19.10	19.59	169,295	19.416	0.00%
2017-09-27	0	1.980	1.970	1.980	1.940	1.980	2,073,000	4,083,830	1.9700	19.40	19.30	19.40	19.01	19.40	211,606	19.299	1.02%
2017-09-26	0	1.960	1.960	1.970	1.920	1.980	562,000	1,099,220	1.9559	19.20	19.20	19.30	18.81	19.40	57,367	19.161	0.00%
2017-09-25	0	1.960	1.960	2.000	1.900	2.020	3,019,000	5,968,445	1.9770	19.20	19.20	19.59	18.61	19.79	308,171	19.367	-1.51%
2017-09-22	0	1.990	1.990	2.000	1.980	2.020	1,564,500	3,128,485	1.9997	19.50	19.50	19.59	19.40	19.79	159,700	19.590	-1.00%
2017-09-21	0	2.010	2.010	2.020	1.990	2.040	3,331,000	6,683,380	2.0064	19.69	19.69	19.79	19.50	19.98	340,019	19.656	-1.47%
2017-09-20	0	2.040	2.040	2.050	2.000	2.090	3,654,500	7,420,290	2.0305	19.98	19.98	20.08	19.59	20.47	373,041	19.891	1.49%
2017-09-19	0	2.010	2.000	2.010	1.900	2.020	7,664,000	15,112,645	1.9719	19.69	19.59	19.69	18.61	19.79	782,319	19.318	4.15%
2017-09-18	0	1.930	1.920	1.930	1.910	2.010	5,335,000	10,412,515	1.9517	18.91	18.81	18.91	18.71	19.69	544,582	19.120	-2.53%
2017-09-15	0	1.980	1.970	1.990	1.940	2.000	3,411,063	6,741,382	1.9763	19.40	19.30	19.50	19.01	19.59	348,192	19.361	1.54%
2017-09-14	0	1.950	1.950	1.960	1.890	1.970	6,065,000	11,764,515	1.9397	19.10	19.10	19.20	18.52	19.30	619,098	19.003	3.72%
2017-09-13	0	1.880	1.870	1.880	1.850	1.910	1,924,000	3,600,175	1.8712	18.42	18.32	18.42	18.12	18.71	196,396	18.331	-1.05%
2017-09-12	0	1.900	1.890	1.900	1.820	1.930	6,166,000	11,569,755	1.8764	18.61	18.52	18.61	17.83	18.91	629,408	18.382	3.83%
2017-09-11	0	1.830	1.810	1.830	1.750	1.840	8,531,000	15,413,860	1.8068	17.93	17.73	17.93	17.14	18.03	870,820	17.700	5.17%
2017-09-08	0	1.740	1.740	1.750	1.720	1.750	1,506,000	2,615,560	1.7368	17.05	17.05	17.14	16.85	17.14	153,728	17.014	0.58%
2017-09-07	0	1.730	1.710	1.730	1.660	1.730	5,327,000	8,996,200	1.6888	16.95	16.75	16.95	16.26	16.95	543,765	16.544	1.76%
2017-09-06	0	1.700	1.700	1.730	1.670	1.750	2,142,500	3,662,160	1.7093	16.65	16.65	16.95	16.36	17.14	218,700	16.745	-2.86%
2017-09-05	0	1.750	1.720	1.750	1.720	1.760	2,062,500	3,581,120	1.7363	17.14	16.85	17.14	16.85	17.24	210,534	17.010	0.00%
2017-09-04	0	1.750	1.740	1.750	1.740	1.760	1,817,500	3,180,935	1.7502	17.14	17.05	17.14	17.05	17.24	185,525	17.146	0.57%
2017-09-01	0	1.740	1.740	1.750	1.740	1.760	1,114,000	1,945,830	1.7467	17.05	17.05	17.14	17.05	17.24	113,714	17.112	-0.57%
2017-08-31	0	1.750	1.740	1.750	1.730	1.760	1,042,000	1,820,800	1.7474	17.14	17.05	17.14	16.95	17.24	106,364	17.119	0.00%
2017-08-30	0	1.750	1.740	1.750	1.710	1.760	2,616,000	4,549,185	1.7390	17.14	17.05	17.14	16.75	17.24	267,034	17.036	1.74%
2017-08-29	0	1.720	1.720	1.730	1.700	1.730	356,000	613,265	1.7227	16.85	16.85	16.95	16.65	16.95	36,339	16.876	0.00%
2017-08-28	0	1.720	1.710	1.720	1.670	1.740	345,500	591,400	1.7117	16.85	16.75	16.85	16.36	17.05	35,268	16.769	1.18%
2017-08-25	0	1.700	1.700	1.720	1.700	1.730	573,500	984,190	1.7161	16.65	16.65	16.85	16.65	16.95	58,541	16.812	-2.30%
2017-08-24	0	1.740	1.730	1.740	1.710	1.760	1,396,000	2,426,970	1.7385	17.05	16.95	17.05	16.75	17.24	142,500	17.031	0.00%
2017-08-22	0	1.740	1.740	1.750	1.670	1.750	4,096,500	7,048,275	1.7206	17.05	17.05	17.14	16.36	17.14	418,159	16.855	3.57%
2017-08-21	0	1.680	1.680	1.690	1.650	1.700	469,000	790,686	1.6859	16.46	16.46	16.56	16.16	16.65	47,874	16.516	2.44%
2017-08-18	0	1.640	1.640	1.650	1.630	1.660	776,500	1,281,565	1.6504	16.07	16.07	16.16	15.97	16.26	79,263	16.169	0.00%
2017-08-17	0	1.640	1.640	1.670	1.630	1.700	1,461,000	2,411,680	1.6507	16.07	16.07	16.36	15.97	16.65	149,135	16.171	-2.38%
2017-08-16	0	1.680	1.670	1.680	1.670	1.730	534,500	901,735	1.6871	16.46	16.36	16.46	16.36	16.95	54,560	16.527	-1.18%
2017-08-15	0	1.700	1.680	1.700	1.660	1.700	463,000	780,520	1.6858	16.65	16.46	16.65	16.26	16.65	47,262	16.515	1.19%
2017-08-14	0	1.680	1.680	1.700	1.640	1.700	206,000	345,700	1.6782	16.46	16.46	16.65	16.07	16.65	21,028	16.440	1.20%
2017-08-11	0	1.660	1.660	1.670	1.640	1.690	646,000	1,069,820	1.6561	16.26	16.26	16.36	16.07	16.56	65,942	16.224	-0.60%
2017-08-10	0	1.670	1.670	1.710	1.660	1.730	1,733,500	2,930,715	1.6906	16.36	16.36	16.75	16.26	16.95	176,951	16.562	-4.57%
2017-08-09	0	1.750	1.740	1.750	1.730	1.750	833,000	1,450,065	1.7408	17.14	17.05	17.14	16.95	17.14	85,030	17.054	-1.13%
2017-08-08	0	1.770	1.760	1.770	1.730	1.770	1,155,000	2,035,045	1.7619	17.34	17.24	17.34	16.95	17.34	117,899	17.261	0.57%
2017-08-07	0	1.760	1.760	1.770	1.720	1.760	878,500	1,536,585	1.7491	17.24	17.24	17.34	16.85	17.24	89,675	17.135	1.73%
2017-08-04	0	1.730	1.730	1.740	1.710	1.730	423,000	729,740	1.7252	16.95	16.95	17.05	16.75	16.95	43,179	16.900	1.17%
2017-08-03	0	1.710	1.710	1.720	1.680	1.730	1,243,000	2,126,270	1.7106	16.75	16.75	16.85	16.46	16.95	126,882	16.758	-1.72%
2017-08-02	0	1.740	1.740	1.750	1.700	1.750	364,500	630,850	1.7307	17.05	17.05	17.14	16.65	17.14	37,207	16.955	2.35%
2017-08-01	0	1.700	1.700	1.720	1.680	1.720	438,500	746,240	1.7018	16.65	16.65	16.85	16.46	16.85	44,761	16.672	0.00%
2017-07-31	0	1.700	1.700	1.710	1.690	1.760	525,000	895,265	1.7053	16.65	16.65	16.75	16.56	17.24	53,591	16.706	-1.16%
2017-07-28	0	1.720	1.710	1.720	1.710	1.730	225,500	388,470	1.7227	16.85	16.75	16.85	16.75	16.95	23,018	16.877	-1.15%
2017-07-27	0	1.740	1.730	1.740	1.710	1.740	746,500	1,285,840	1.7225	17.05	16.95	17.05	16.75	17.05	76,201	16.874	0.00%
2017-07-26	0	1.740	1.730	1.750	1.730	1.750	295,000	512,465	1.7372	17.05	16.95	17.14	16.95	17.14	30,113	17.018	0.58%
2017-07-25	0	1.730	1.730	1.740	1.730	1.770	531,000	925,640	1.7432	16.95	16.95	17.05	16.95	17.34	54,203	17.077	-1.70%
2017-07-24	0	1.760	1.750	1.760	1.750	1.790	173,000	305,240	1.7644	17.24	17.14	17.24	17.14	17.54	17,659	17.285	-0.56%
2017-07-21	0	1.770	1.760	1.770	1.750	1.770	379,000	666,425	1.7584	17.34	17.24	17.34	17.14	17.34	38,687	17.226	0.00%
2017-07-20	0	1.770	1.770	1.780	1.710	1.770	1,651,000	2,883,140	1.7463	17.34	17.34	17.44	16.75	17.34	168,529	17.108	0.57%
2017-07-19	0	1.760	1.750	1.760	1.740	1.760	702,500	1,230,230	1.7512	17.24	17.14	17.24	17.05	17.24	71,709	17.156	-0.56%
2017-07-18	0	1.770	1.770	1.780	1.730	1.780	496,500	870,190	1.7526	17.34	17.34	17.44	16.95	17.44	50,681	17.170	0.57%
2017-07-17	0	1.760	1.730	1.760	1.730	1.770	272,000	476,210	1.7508	17.24	16.95	17.24	16.95	17.34	27,765	17.151	-0.56%
2017-07-14	0	1.770	1.760	1.790	1.740	1.800	1,741,500	3,095,485	1.7775	17.34	17.24	17.54	17.05	17.63	177,767	17.413	-2.21%
2017-07-13	0	1.810	1.800	1.810	1.800	1.820	782,000	1,408,055	1.8006	17.73	17.63	17.73	17.63	17.83	79,824	17.639	0.00%
2017-07-12	0	1.810	1.800	1.810	1.790	1.820	2,146,500	3,872,745	1.8042	17.73	17.63	17.73	17.54	17.83	219,109	17.675	0.00%
2017-07-11	0	1.810	1.800	1.810	1.750	1.840	5,210,000	9,382,987	1.8010	17.73	17.63	17.73	17.14	18.03	531,822	17.643	1.69%
2017-07-10	0	1.780	1.780	1.790	1.750	1.830	4,942,000	8,866,520	1.7941	17.44	17.44	17.54	17.14	17.93	504,465	17.576	0.56%
2017-07-07	0	1.770	1.770	1.780	1.730	1.780	1,527,000	2,672,455	1.7501	17.34	17.34	17.44	16.95	17.44	155,872	17.145	1.14%
2017-07-06	0	1.750	1.740	1.750	1.690	1.760	2,653,000	4,563,680	1.7202	17.14	17.05	17.14	16.56	17.24	270,811	16.852	2.94%
2017-07-05	0	1.700	1.690	1.710	1.630	1.710	2,072,000	3,506,800	1.6925	16.65	16.56	16.75	15.97	16.75	211,504	16.580	3.66%
2017-07-04	0	1.640	1.640	1.660	1.610	1.670	2,213,500	3,644,375	1.6464	16.07	16.07	16.26	15.77	16.36	225,948	16.129	-1.20%
2017-07-03	0	1.660	1.660	1.670	1.630	1.680	2,197,097	3,640,722	1.6571	16.26	16.26	16.36	15.97	16.46	224,273	16.233	-1.78%
2017-06-30	0	1.690	1.680	1.690	1.640	1.690	915,500	1,531,070	1.6724	16.56	16.46	16.56	16.07	16.56	93,452	16.384	1.20%
2017-06-29	0	1.670	1.660	1.670	1.660	1.670	816,500	1,356,080	1.6608	16.36	16.26	16.36	16.26	16.36	83,346	16.270	-1.18%
2017-06-28	0	1.690	1.670	1.690	1.660	1.700	998,000	1,674,885	1.6782	16.56	16.36	16.56	16.26	16.65	101,873	16.441	0.00%
2017-06-27	0	1.690	1.680	1.690	1.660	1.690	929,500	1,553,565	1.6714	16.56	16.46	16.56	16.26	16.56	94,881	16.374	-0.59%
2017-06-26	0	1.700	1.700	1.710	1.650	1.710	1,074,500	1,805,890	1.6807	16.65	16.65	16.75	16.16	16.75	109,682	16.465	0.00%
2017-06-23	0	1.700	1.690	1.700	1.680	1.710	1,153,500	1,953,825	1.6938	16.65	16.56	16.65	16.46	16.75	117,746	16.594	0.00%
2017-06-22	0	1.700	1.690	1.700	1.680	1.700	193,500	327,680	1.6934	16.65	16.56	16.65	16.46	16.65	19,752	16.590	0.00%
2017-06-21	0	1.700	1.690	1.700	1.680	1.710	315,000	533,455	1.6935	16.65	16.56	16.65	16.46	16.75	32,154	16.590	-0.58%
2017-06-20	0	1.710	1.700	1.710	1.670	1.710	835,500	1,416,195	1.6950	16.75	16.65	16.75	16.36	16.75	85,285	16.605	0.59%
2017-06-19	0	1.700	1.690	1.700	1.660	1.710	1,409,500	2,379,450	1.6882	16.65	16.56	16.65	16.26	16.75	143,878	16.538	-0.58%
2017-06-16	0	1.710	1.700	1.710	1.690	1.720	835,000	1,426,140	1.7080	16.75	16.65	16.75	16.56	16.85	85,234	16.732	-0.58%
2017-06-15	0	1.720	1.710	1.720	1.680	1.720	1,556,500	2,637,200	1.6943	16.85	16.75	16.85	16.46	16.85	158,883	16.598	0.58%
2017-06-14	0	1.710	1.700	1.720	1.700	1.720	1,246,000	2,123,690	1.7044	16.75	16.65	16.85	16.65	16.85	127,188	16.697	0.59%
2017-06-13	0	1.700	1.700	1.710	1.700	1.760	1,649,000	2,818,160	1.7090	16.65	16.65	16.75	16.65	17.24	168,325	16.742	0.00%
2017-06-12	0	1.700	1.690	1.700	1.690	1.800	7,913,500	13,587,440	1.7170	16.65	16.56	16.65	16.56	17.63	807,788	16.821	-5.56%
2017-06-09	0	1.800	1.780	1.800	1.780	1.840	4,582,000	8,274,250	1.8058	17.63	17.44	17.63	17.44	18.03	467,718	17.691	2.86%
2017-06-08	0	1.750	1.740	1.750	1.730	1.760	2,734,500	4,773,555	1.7457	17.14	17.05	17.14	16.95	17.24	279,130	17.102	2.04%
2017-06-07	0	1.740	1.740	1.750	1.740	1.800	2,809,500	4,966,670	1.7678	16.80	16.80	16.90	16.80	17.38	290,966	17.070	-1.69%
2017-06-06	0	1.770	1.770	1.780	1.750	1.800	3,235,000	5,733,100	1.7722	17.09	17.09	17.19	16.90	17.38	335,033	17.112	-0.56%
2017-06-05	0	1.780	1.780	1.790	1.750	1.800	4,175,500	7,425,125	1.7783	17.19	17.19	17.28	16.90	17.38	432,436	17.170	0.00%
2017-06-02	0	1.780	1.770	1.780	1.740	1.800	3,471,000	6,140,090	1.7690	17.19	17.09	17.19	16.80	17.38	359,475	17.081	0.00%
2017-06-01	0	1.780	1.770	1.790	1.750	1.820	4,672,500	8,344,775	1.7859	17.19	17.09	17.28	16.90	17.57	483,908	17.245	-1.11%
2017-05-31	0	1.800	1.780	1.830	1.720	1.820	3,527,500	6,291,520	1.7836	17.38	17.19	17.67	16.61	17.57	365,326	17.222	0.56%
2017-05-29	0	1.790	1.790	1.800	1.760	1.820	960,500	1,710,655	1.7810	17.28	17.28	17.38	16.99	17.57	99,474	17.197	0.00%
2017-05-26	0	1.790	1.780	1.790	1.700	1.790	7,398,000	13,026,290	1.7608	17.28	17.19	17.28	16.41	17.28	766,175	17.002	5.29%
2017-05-25	0	1.700	1.700	1.720	1.700	1.720	2,432,500	4,149,100	1.7057	16.41	16.41	16.61	16.41	16.61	251,922	16.470	0.00%
2017-05-24	0	1.700	1.690	1.700	1.680	1.710	2,928,000	4,983,985	1.7022	16.41	16.32	16.41	16.22	16.51	303,239	16.436	0.00%
2017-05-23	0	1.700	1.690	1.720	1.690	1.720	2,339,000	3,984,070	1.7033	16.41	16.32	16.61	16.32	16.61	242,239	16.447	-1.16%
2017-05-22	0	1.720	1.720	1.730	1.710	1.730	2,895,500	4,959,380	1.7128	16.61	16.61	16.70	16.51	16.70	299,873	16.538	0.58%
2017-05-19	0	1.710	1.710	1.720	1.710	1.730	1,034,500	1,773,905	1.7147	16.51	16.51	16.61	16.51	16.70	107,138	16.557	-0.58%
2017-05-18	0	1.720	1.720	1.730	1.710	1.720	590,500	1,015,455	1.7197	16.61	16.61	16.70	16.51	16.61	61,155	16.605	-1.15%
2017-05-17	0	1.740	1.710	1.750	1.700	1.740	6,450,500	11,043,930	1.7121	16.80	16.51	16.90	16.41	16.80	668,047	16.532	1.75%
2017-05-16	0	1.710	1.690	1.710	1.690	1.750	2,685,000	4,589,720	1.7094	16.51	16.32	16.51	16.32	16.90	278,072	16.505	-2.84%
2017-05-15	0	1.760	1.730	1.760	1.700	1.760	1,288,000	2,225,505	1.7279	16.99	16.70	16.99	16.41	16.99	133,392	16.684	1.73%
2017-05-12	0	1.730	1.730	1.740	1.710	1.740	700,000	1,211,245	1.7304	16.70	16.70	16.80	16.51	16.80	72,496	16.708	0.58%
2017-05-11	0	1.720	1.720	1.740	1.710	1.740	291,000	503,035	1.7286	16.61	16.61	16.80	16.51	16.80	30,137	16.691	0.58%
2017-05-10	0	1.710	1.710	1.720	1.710	1.760	1,064,000	1,842,025	1.7312	16.51	16.51	16.61	16.51	16.99	110,193	16.716	-0.58%
2017-05-09	0	1.720	1.720	1.740	1.710	1.730	198,000	339,920	1.7168	16.61	16.61	16.80	16.51	16.70	20,506	16.577	1.18%
2017-05-08	0	1.700	1.700	1.710	1.700	1.720	333,000	571,195	1.7153	16.41	16.41	16.51	16.41	16.61	34,487	16.563	-0.58%
2017-05-05	0	1.710	1.710	1.720	1.680	1.720	1,697,000	2,875,850	1.6947	16.51	16.51	16.61	16.22	16.61	175,750	16.363	-0.58%
2017-05-04	0	1.720	1.700	1.720	1.700	1.720	824,000	1,402,330	1.7019	16.61	16.41	16.61	16.41	16.61	85,338	16.433	0.58%
2017-05-02	0	1.710	1.700	1.710	1.700	1.720	512,000	872,965	1.7050	16.51	16.41	16.51	16.41	16.61	53,025	16.463	0.00%
2017-04-28	0	1.710	1.710	1.720	1.710	1.720	672,500	1,155,425	1.7181	16.51	16.51	16.61	16.51	16.61	69,648	16.590	0.00%
2017-04-27	0	1.710	1.710	1.720	1.700	1.720	630,000	1,073,115	1.7034	16.51	16.51	16.61	16.41	16.61	65,246	16.447	-1.16%
2017-04-26	0	1.730	1.720	1.730	1.700	1.770	1,562,500	2,703,620	1.7303	16.70	16.61	16.70	16.41	17.09	161,821	16.708	0.00%
2017-04-25	0	1.730	1.710	1.730	1.720	1.730	852,000	1,466,825	1.7216	16.70	16.51	16.70	16.61	16.70	88,238	16.624	0.58%
2017-04-24	0	1.720	1.720	1.730	1.710	1.740	1,311,500	2,254,330	1.7189	16.61	16.61	16.70	16.51	16.80	135,826	16.597	0.00%
2017-04-21	0	1.720	1.720	1.740	1.700	1.780	2,089,000	3,594,205	1.7205	16.61	16.61	16.80	16.41	17.19	216,348	16.613	-1.71%
2017-04-20	0	1.750	1.750	1.760	1.690	1.780	2,297,000	4,010,995	1.7462	16.90	16.90	16.99	16.32	17.19	237,889	16.861	1.74%
2017-04-19	0	1.720	1.720	1.730	1.680	1.750	2,614,500	4,455,135	1.7040	16.61	16.61	16.70	16.22	16.90	270,771	16.454	-1.71%
2017-04-18	0	1.750	1.740	1.750	1.730	1.790	2,382,500	4,161,275	1.7466	16.90	16.80	16.90	16.70	17.28	246,744	16.865	-2.78%
2017-04-13	0	1.800	1.790	1.800	1.760	1.810	1,545,500	2,764,015	1.7884	17.38	17.28	17.38	16.99	17.48	160,060	17.269	0.56%
2017-04-12	0	1.790	1.780	1.790	1.770	1.800	420,500	748,815	1.7808	17.28	17.19	17.28	17.09	17.38	43,549	17.195	0.00%
2017-04-11	0	1.790	1.770	1.790	1.770	1.820	746,500	1,332,215	1.7846	17.28	17.09	17.28	17.09	17.57	77,311	17.232	-0.56%
2017-04-10	0	1.800	1.790	1.800	1.790	1.850	4,491,500	8,224,320	1.8311	17.38	17.28	17.38	17.28	17.86	465,163	17.681	0.56%
2017-04-07	0	1.790	1.780	1.790	1.730	1.790	2,784,500	4,886,300	1.7548	17.28	17.19	17.28	16.70	17.28	288,377	16.944	3.47%
2017-04-06	0	1.730	1.720	1.730	1.700	1.730	1,083,500	1,862,585	1.7190	16.70	16.61	16.70	16.41	16.70	112,213	16.599	0.58%
2017-04-05	0	1.720	1.700	1.720	1.680	1.740	1,777,500	3,034,575	1.7072	16.61	16.41	16.61	16.22	16.80	184,087	16.484	0.00%
2017-04-03	0	1.720	1.710	1.720	1.700	1.740	1,203,500	2,066,080	1.7167	16.61	16.51	16.61	16.41	16.80	124,641	16.576	-0.58%
2017-03-31	0	1.730	1.720	1.730	1.710	1.740	1,004,000	1,736,130	1.7292	16.70	16.61	16.70	16.51	16.80	103,979	16.697	-0.57%
2017-03-30	0	1.740	1.730	1.750	1.720	1.750	1,241,500	2,154,200	1.7352	16.80	16.70	16.90	16.61	16.90	128,576	16.754	-0.57%
2017-03-29	0	1.750	1.740	1.750	1.690	1.760	2,078,000	3,593,060	1.7291	16.90	16.80	16.90	16.32	16.99	215,208	16.696	2.34%
2017-03-28	0	1.710	1.700	1.720	1.670	1.720	971,000	1,649,430	1.6987	16.51	16.41	16.61	16.13	16.61	100,562	16.402	1.79%
2017-03-27	0	1.680	1.680	1.690	1.680	1.730	1,387,000	2,362,815	1.7035	16.22	16.22	16.32	16.22	16.70	143,645	16.449	-2.89%
2017-03-24	0	1.730	1.730	1.750	1.700	1.750	1,313,000	2,281,925	1.7379	16.70	16.70	16.90	16.41	16.90	135,981	16.781	-0.57%
2017-03-23	0	1.740	1.730	1.740	1.680	1.780	4,701,000	8,059,380	1.7144	16.80	16.70	16.80	16.22	17.19	486,860	16.554	-1.69%
2017-03-22	0	1.770	1.760	1.770	1.700	1.800	5,190,000	9,159,895	1.7649	17.09	16.99	17.09	16.41	17.38	537,503	17.042	3.51%
2017-03-21	0	1.710	1.700	1.710	1.650	1.710	2,497,500	4,176,020	1.6721	16.51	16.41	16.51	15.93	16.51	258,654	16.145	0.59%
2017-03-20	0	1.700	1.690	1.700	1.660	1.720	1,894,000	3,209,090	1.6943	16.41	16.32	16.41	16.03	16.61	196,152	16.360	0.59%
2017-03-17	0	1.690	1.680	1.690	1.650	1.690	2,109,500	3,531,135	1.6739	16.32	16.22	16.32	15.93	16.32	218,471	16.163	0.60%
2017-03-16	0	1.680	1.670	1.680	1.660	1.720	2,182,800	3,670,467	1.6815	16.22	16.13	16.22	16.03	16.61	226,062	16.237	-0.59%
2017-03-15	0	1.690	1.680	1.690	1.670	1.750	5,359,000	9,044,270	1.6877	16.32	16.22	16.32	16.13	16.90	555,006	16.296	-3.43%
2017-03-14	0	1.750	1.750	1.760	1.720	1.800	1,451,500	2,562,285	1.7653	16.90	16.90	16.99	16.61	17.38	150,325	17.045	0.00%
2017-03-13	0	1.750	1.740	1.750	1.700	1.760	1,490,000	2,579,015	1.7309	16.90	16.80	16.90	16.41	16.99	154,312	16.713	2.94%
2017-03-10	0	1.700	1.690	1.700	1.700	1.760	2,468,500	4,238,260	1.7169	16.41	16.32	16.41	16.41	16.99	255,651	16.578	-2.86%
2017-03-09	0	1.750	1.740	1.750	1.710	1.790	1,869,500	3,256,845	1.7421	16.90	16.80	16.90	16.51	17.28	193,615	16.821	-2.23%
2017-03-08	0	1.790	1.780	1.790	1.770	1.810	1,575,500	2,818,195	1.7888	17.28	17.19	17.28	17.09	17.48	163,167	17.272	0.56%
2017-03-07	0	1.780	1.780	1.790	1.770	1.860	6,587,500	11,868,170	1.8016	17.19	17.19	17.28	17.09	17.96	682,235	17.396	-2.20%
2017-03-06	0	1.820	1.820	1.830	1.700	1.830	17,628,500	31,556,210	1.7901	17.57	17.57	17.67	16.41	17.67	1,825,698	17.284	7.69%
2017-03-03	0	1.690	1.680	1.690	1.530	1.720	13,322,500	22,531,950	1.6913	16.32	16.22	16.32	14.77	16.61	1,379,747	16.330	9.03%
2017-03-02	0	1.550	1.550	1.580	1.550	1.650	3,728,500	5,886,790	1.5789	14.97	14.97	15.26	14.97	15.93	386,143	15.245	-4.32%
2017-03-01	0	1.620	1.610	1.620	1.600	1.670	171,000	276,960	1.6196	15.64	15.55	15.64	15.45	16.13	17,710	15.639	-0.61%
2017-02-28	0	1.630	1.600	1.630	1.600	1.630	327,500	529,765	1.6176	15.74	15.45	15.74	15.45	15.74	33,918	15.619	0.62%
2017-02-27	0	1.620	1.620	1.640	1.620	1.630	236,000	382,575	1.6211	15.64	15.64	15.84	15.64	15.74	24,441	15.653	-0.61%
2017-02-24	0	1.630	1.630	1.650	1.630	1.650	1,935,500	3,187,205	1.6467	15.74	15.74	15.93	15.74	15.93	200,450	15.900	-1.21%
2017-02-23	0	1.650	1.640	1.650	1.640	1.670	657,500	1,083,910	1.6485	15.93	15.84	15.93	15.84	16.13	68,094	15.918	-1.20%
2017-02-22	0	1.670	1.660	1.670	1.640	1.670	1,649,500	2,751,460	1.6681	16.13	16.03	16.13	15.84	16.13	170,831	16.106	0.00%
2017-02-21	0	1.670	1.650	1.670	1.640	1.680	391,500	649,785	1.6597	16.13	15.93	16.13	15.84	16.22	40,546	16.026	-0.60%
2017-02-20	0	1.680	1.660	1.680	1.630	1.680	502,500	839,005	1.6697	16.22	16.03	16.22	15.74	16.22	52,041	16.122	1.82%
2017-02-17	0	1.650	1.650	1.670	1.620	1.680	771,500	1,272,860	1.6499	15.93	15.93	16.13	15.64	16.22	79,901	15.931	-2.94%
2017-02-16	0	1.700	1.690	1.700	1.660	1.720	702,000	1,186,320	1.6899	16.41	16.32	16.41	16.03	16.61	72,703	16.317	0.59%
2017-02-15	0	1.690	1.680	1.690	1.640	1.710	3,468,500	5,857,772	1.6888	16.32	16.22	16.32	15.84	16.51	359,216	16.307	1.20%
2017-02-14	0	1.670	1.650	1.680	1.650	1.670	650,000	1,080,880	1.6629	16.13	15.93	16.22	15.93	16.13	67,317	16.056	1.21%
2017-02-13	0	1.650	1.650	1.670	1.640	1.670	889,000	1,469,085	1.6525	15.93	15.93	16.13	15.84	16.13	92,069	15.956	2.48%
2017-02-10	0	1.610	1.610	1.640	1.570	1.660	2,802,000	4,578,235	1.6339	15.55	15.55	15.84	15.16	16.03	290,190	15.777	2.55%
2017-02-09	0	1.570	1.570	1.580	1.550	1.610	1,324,500	2,098,065	1.5840	15.16	15.16	15.26	14.97	15.55	137,172	15.295	0.64%
2017-02-08	0	1.560	1.560	1.570	1.550	1.580	832,000	1,304,185	1.5675	15.06	15.06	15.16	14.97	15.26	86,166	15.136	-0.64%
2017-02-07	0	1.570	1.550	1.570	1.550	1.580	852,500	1,329,645	1.5597	15.16	14.97	15.16	14.97	15.26	88,289	15.060	0.00%
2017-02-06	0	1.570	1.550	1.580	1.510	1.580	1,575,765	2,449,277	1.5543	15.16	14.97	15.26	14.58	15.26	163,194	15.008	-1.26%
2017-02-03	0	1.590	1.590	1.620	1.580	1.680	1,381,000	2,233,215	1.6171	15.35	15.35	15.64	15.26	16.22	143,023	15.614	-1.85%
2017-02-02	0	1.620	1.610	1.620	1.610	1.660	280,500	458,195	1.6335	15.64	15.55	15.64	15.55	16.03	29,050	15.773	-1.82%
2017-02-01	0	1.650	1.640	1.650	1.630	1.670	531,500	876,635	1.6494	15.93	15.84	15.93	15.74	16.13	55,045	15.926	0.00%
2017-01-27	0	1.650	1.630	1.650	1.630	1.690	262,000	432,935	1.6524	15.93	15.74	15.93	15.74	16.32	27,134	15.955	-0.60%
2017-01-26	0	1.660	1.650	1.660	1.600	1.680	899,500	1,485,020	1.6509	16.03	15.93	16.03	15.45	16.22	93,157	15.941	3.11%
2017-01-25	0	1.610	1.600	1.610	1.600	1.650	929,500	1,508,950	1.6234	15.55	15.45	15.55	15.45	15.93	96,264	15.675	0.62%
2017-01-24	0	1.600	1.590	1.600	1.560	1.620	915,500	1,455,015	1.5893	15.45	15.35	15.45	15.06	15.64	94,814	15.346	1.91%
2017-01-23	0	1.570	1.570	1.590	1.550	1.610	858,000	1,362,045	1.5875	15.16	15.16	15.35	14.97	15.55	88,859	15.328	0.00%
2017-01-20	0	1.570	1.560	1.570	1.560	1.600	753,500	1,185,360	1.5731	15.16	15.06	15.16	15.06	15.45	78,036	15.190	-1.87%
2017-01-19	0	1.600	1.590	1.600	1.560	1.600	238,000	374,975	1.5755	15.45	15.35	15.45	15.06	15.45	24,649	15.213	1.27%
2017-01-18	0	1.580	1.560	1.580	1.540	1.590	300,500	469,770	1.5633	15.26	15.06	15.26	14.87	15.35	31,121	15.095	-1.25%
2017-01-17	0	1.600	1.570	1.600	1.570	1.610	158,500	251,125	1.5844	15.45	15.16	15.45	15.16	15.55	16,415	15.298	0.00%
2017-01-16	0	1.600	1.590	1.600	1.600	1.650	1,311,500	2,112,555	1.6108	15.45	15.35	15.45	15.45	15.93	135,826	15.553	0.63%
2017-01-13	0	1.590	1.580	1.620	1.580	1.620	1,099,500	1,763,520	1.6039	15.35	15.26	15.64	15.26	15.64	113,870	15.487	-1.24%
2017-01-12	0	1.610	1.600	1.610	1.550	1.620	1,325,000	2,116,350	1.5972	15.55	15.45	15.55	14.97	15.64	137,224	15.423	1.90%
2017-01-11	0	1.580	1.580	1.590	1.570	1.630	1,711,000	2,752,235	1.6086	15.26	15.26	15.35	15.16	15.74	177,200	15.532	-3.07%
2017-01-10	0	1.630	1.620	1.630	1.590	1.660	2,096,500	3,409,055	1.6261	15.74	15.64	15.74	15.35	16.03	217,124	15.701	-0.61%
2017-01-09	0	1.640	1.630	1.640	1.590	1.650	1,279,500	2,093,165	1.6359	15.84	15.74	15.84	15.35	15.93	132,512	15.796	2.50%
2017-01-06	0	1.600	1.600	1.610	1.580	1.670	813,500	1,309,915	1.6102	15.45	15.45	15.55	15.26	16.13	84,250	15.548	-3.03%
2017-01-05	0	1.650	1.630	1.660	1.630	1.690	1,719,000	2,842,980	1.6539	15.93	15.74	16.03	15.74	16.32	178,029	15.969	-2.37%
2017-01-04	0	1.690	1.690	1.700	1.580	1.810	11,551,500	19,429,147	1.6820	16.32	16.32	16.41	15.26	17.48	1,196,333	16.241	13.42%
2017-01-03	0	1.490	1.480	1.490	1.450	1.510	609,500	905,925	1.4863	14.39	14.29	14.39	14.00	14.58	63,123	14.352	0.68%
2016-12-30	0	1.480	1.470	1.480	1.400	1.500	959,000	1,407,095	1.4673	14.29	14.19	14.29	13.52	14.48	99,319	14.167	4.96%
2016-12-29	0	1.410	1.380	1.410	1.410	1.440	65,500	92,915	1.4185	13.61	13.32	13.61	13.61	13.90	6,784	13.697	-0.70%
2016-12-28	0	1.420	1.390	1.440	1.380	1.440	860,500	1,219,060	1.4167	13.71	13.42	13.90	13.32	13.90	89,118	13.679	0.00%
2016-12-23	0	1.420	1.380	1.420	1.370	1.430	559,000	782,315	1.3995	13.71	13.32	13.71	13.23	13.81	57,893	13.513	0.00%
2016-12-22	0	1.420	1.390	1.420	1.400	1.470	394,500	558,225	1.4150	13.71	13.42	13.71	13.52	14.19	40,856	13.663	0.71%
2016-12-21	0	1.410	1.410	1.420	1.400	1.470	1,392,500	1,973,655	1.4173	13.61	13.61	13.71	13.52	14.19	144,214	13.686	-5.37%
2016-12-20	0	1.490	1.480	1.500	1.460	1.550	483,500	723,265	1.4959	14.39	14.29	14.48	14.10	14.97	50,074	14.444	0.00%
2016-12-19	0	1.490	1.480	1.490	1.440	1.530	1,202,500	1,758,980	1.4628	14.39	14.29	14.39	13.90	14.77	124,537	14.124	-2.61%
2016-12-16	0	1.530	1.500	1.530	1.480	1.540	2,005,500	3,013,180	1.5025	14.77	14.48	14.77	14.29	14.87	207,700	14.507	-1.29%
2016-12-15	0	1.550	1.530	1.550	1.340	1.590	10,908,500	16,559,179	1.5180	14.97	14.77	14.97	12.94	15.35	1,129,741	14.658	21.09%
2016-12-14	0	1.280	1.270	1.300	1.270	1.610	15,673,000	21,818,425	1.3921	12.36	12.26	12.55	12.26	15.55	1,623,177	13.442	-16.88%
2016-12-13	0	1.540	1.530	1.540	1.530	1.780	1,644,000	2,608,040	1.5864	14.87	14.77	14.87	14.77	17.19	170,261	15.318	-8.33%
2016-12-12	0	1.680	1.660	1.680	1.660	1.700	432,500	723,975	1.6739	16.22	16.03	16.22	16.03	16.41	44,792	16.163	-1.18%
2016-12-09	0	1.700	1.700	1.730	1.690	1.730	146,000	251,510	1.7227	16.41	16.41	16.70	16.32	16.70	15,121	16.634	-1.16%
2016-12-08	0	1.720	1.700	1.730	1.680	1.830	936,000	1,613,745	1.7241	16.61	16.41	16.70	16.22	17.67	96,937	16.647	-3.37%
2016-12-07	0	1.780	1.720	1.780	1.670	1.790	306,500	527,282	1.7203	17.19	16.61	17.19	16.13	17.28	31,743	16.611	2.30%
2016-12-06	0	1.740	1.690	1.750	1.660	1.750	332,500	564,690	1.6983	16.80	16.32	16.90	16.03	16.90	34,435	16.399	2.35%
2016-12-05	0	1.700	1.700	1.710	1.690	1.770	204,500	348,765	1.7055	16.41	16.41	16.51	16.32	17.09	21,179	16.467	-3.95%
2016-12-02	0	1.770	1.760	1.770	1.750	1.790	51,000	89,525	1.7554	17.09	16.99	17.09	16.90	17.28	5,282	16.950	1.14%
2016-12-01	0	1.750	1.750	1.760	1.720	1.810	119,000	209,955	1.7643	16.90	16.90	16.99	16.61	17.48	12,324	17.036	-1.13%
2016-11-30	0	1.770	1.750	1.800	1.750	1.800	6,500	11,455	1.7623	17.09	16.90	17.38	16.90	17.38	673	17.016	-1.12%
2016-11-29	0	1.790	1.780	1.790	1.770	1.790	115,500	205,865	1.7824	17.28	17.19	17.28	17.09	17.28	11,962	17.210	-0.56%
2016-11-28	0	1.800	1.790	1.800	1.750	1.800	271,500	478,690	1.7631	17.38	17.28	17.38	16.90	17.38	28,118	17.024	1.69%
2016-11-25	0	1.770	1.750	1.780	1.740	1.800	292,000	515,290	1.7647	17.09	16.90	17.19	16.80	17.38	30,241	17.039	1.72%
2016-11-24	0	1.740	1.730	1.750	1.720	1.750	37,000	64,205	1.7353	16.80	16.70	16.90	16.61	16.90	3,832	16.755	0.00%
2016-11-23	0	1.740	1.730	1.740	1.730	1.750	23,500	41,010	1.7451	16.80	16.70	16.80	16.70	16.90	2,434	16.850	-0.57%
2016-11-22	0	1.750	1.740	1.750	1.740	1.790	88,000	154,465	1.7553	16.90	16.80	16.90	16.80	17.28	9,114	16.949	-1.69%
2016-11-21	0	1.780	1.760	1.780	1.760	1.790	2,123,500	3,780,800	1.7805	17.19	16.99	17.19	16.99	17.28	219,921	17.192	0.00%
2016-11-18	0	1.780	1.750	1.780	1.700	1.810	489,500	849,005	1.7344	17.19	16.90	17.19	16.41	17.48	50,695	16.747	1.14%
2016-11-17	0	1.760	1.760	1.780	1.720	1.810	207,500	369,860	1.7825	16.99	16.99	17.19	16.61	17.48	21,490	17.211	-0.56%
2016-11-16	0	1.770	1.740	1.770	1.740	1.820	542,500	960,555	1.7706	17.09	16.80	17.09	16.80	17.57	56,184	17.097	0.57%
2016-11-15	0	1.760	1.750	1.760	1.720	1.760	43,000	74,480	1.7321	16.99	16.90	16.99	16.61	16.99	4,453	16.725	1.73%
2016-11-14	0	1.730	1.730	1.750	1.730	1.760	76,500	133,650	1.7471	16.70	16.70	16.90	16.70	16.99	7,923	16.869	-1.70%
2016-11-11	0	1.760	1.760	1.780	1.760	1.800	64,000	113,620	1.7753	16.99	16.99	17.19	16.99	17.38	6,628	17.142	-1.68%
2016-11-10	0	1.790	1.770	1.790	1.750	1.790	204,000	359,990	1.7647	17.28	17.09	17.28	16.90	17.28	21,127	17.039	4.07%
2016-11-09	0	1.720	1.720	1.730	1.680	1.770	339,000	584,365	1.7238	16.61	16.61	16.70	16.22	17.09	35,109	16.645	-1.71%
2016-11-08	0	1.750	1.740	1.760	1.700	1.800	866,500	1,503,370	1.7350	16.90	16.80	16.99	16.41	17.38	89,739	16.753	1.74%
2016-11-07	0	1.720	1.700	1.720	1.690	1.770	242,000	415,530	1.7171	16.61	16.41	16.61	16.32	17.09	25,063	16.580	-2.82%
2016-11-04	0	1.770	1.750	1.770	1.730	1.790	284,500	499,495	1.7557	17.09	16.90	17.09	16.70	17.28	29,464	16.953	0.57%
2016-11-03	0	1.760	1.760	1.790	1.750	1.810	381,000	671,115	1.7615	16.99	16.99	17.28	16.90	17.48	39,458	17.008	0.00%
2016-11-02	0	1.760	1.740	1.790	1.700	1.810	693,500	1,218,605	1.7572	16.99	16.80	17.28	16.41	17.48	71,822	16.967	-1.12%
2016-11-01	0	1.780	1.760	1.780	1.740	1.840	777,000	1,373,990	1.7683	17.19	16.99	17.19	16.80	17.77	80,470	17.075	-0.56%
2016-10-31	0	1.790	1.780	1.800	1.770	1.820	562,000	1,006,705	1.7913	17.28	17.19	17.38	17.09	17.57	58,204	17.296	-2.72%
2016-10-28	0	1.840	1.830	1.840	1.830	1.870	149,500	276,080	1.8467	17.77	17.67	17.77	17.67	18.06	15,483	17.831	0.00%
2016-10-27	0	1.840	1.830	1.840	1.820	1.870	449,000	822,415	1.8317	17.77	17.67	17.77	17.57	18.06	46,501	17.686	-2.13%
2016-10-26	0	1.880	1.860	1.880	1.840	1.880	100,000	187,125	1.8713	18.15	17.96	18.15	17.77	18.15	10,357	18.068	0.53%
2016-10-25	0	1.870	1.850	1.880	1.800	1.950	748,000	1,378,725	1.8432	18.06	17.86	18.15	17.38	18.83	77,467	17.798	-1.58%
2016-10-24	0	1.900	1.880	1.900	1.870	1.930	743,000	1,408,965	1.8963	18.35	18.15	18.35	18.06	18.64	76,949	18.310	0.00%
2016-10-20	0	1.900	1.880	1.910	1.830	1.910	352,500	657,165	1.8643	18.35	18.15	18.44	17.67	18.44	36,507	18.001	1.60%
2016-10-19	0	1.870	1.860	1.870	1.850	1.910	283,500	530,275	1.8705	18.06	17.96	18.06	17.86	18.44	29,361	18.061	-1.58%
2016-10-18	0	1.900	1.880	1.900	1.880	1.950	590,000	1,120,670	1.8994	18.35	18.15	18.35	18.15	18.83	61,103	18.341	0.00%
2016-10-17	0	1.900	1.890	1.900	1.880	1.920	120,000	227,735	1.8978	18.35	18.25	18.35	18.15	18.54	12,428	18.325	-1.04%
2016-10-14	0	1.920	1.900	1.920	1.900	1.940	75,000	143,945	1.9193	18.54	18.35	18.54	18.35	18.73	7,767	18.532	0.52%
2016-10-13	0	1.910	1.900	1.910	1.890	1.930	392,500	748,655	1.9074	18.44	18.35	18.44	18.25	18.64	40,649	18.417	-0.52%
2016-10-12	0	1.920	1.920	1.930	1.920	1.940	73,000	141,020	1.9318	18.54	18.54	18.64	18.54	18.73	7,560	18.653	-1.03%
2016-10-11	0	1.940	1.920	1.940	1.900	2.010	570,500	1,097,365	1.9235	18.73	18.54	18.73	18.35	19.41	59,084	18.573	-0.51%
2016-10-07	0	1.950	1.940	1.950	1.930	2.000	368,000	716,640	1.9474	18.83	18.73	18.83	18.64	19.31	38,112	18.804	0.00%
2016-10-06	0	1.950	1.940	1.950	1.940	1.980	218,500	427,915	1.9584	18.83	18.73	18.83	18.73	19.12	22,629	18.910	-0.51%
2016-10-05	0	1.960	1.940	1.960	1.910	2.020	960,000	1,893,725	1.9726	18.93	18.73	18.93	18.44	19.50	99,423	19.047	0.00%
2016-10-04	0	1.960	1.940	1.960	1.900	1.990	1,079,000	2,104,240	1.9502	18.93	18.73	18.93	18.35	19.21	111,747	18.830	3.70%
2016-10-03	0	1.890	1.880	1.890	1.880	1.920	673,500	1,275,280	1.8935	18.25	18.15	18.25	18.15	18.54	69,751	18.283	-1.56%
2016-09-30	0	1.920	1.910	1.920	1.910	1.960	225,000	432,650	1.9229	18.54	18.44	18.54	18.44	18.93	23,302	18.567	-1.03%
2016-09-29	0	1.940	1.930	1.940	1.920	1.940	514,000	993,235	1.9324	18.73	18.64	18.73	18.54	18.73	53,232	18.658	-0.51%
2016-09-28	0	1.950	1.940	1.950	1.910	1.960	1,407,500	2,740,190	1.9468	18.83	18.73	18.83	18.44	18.93	145,768	18.798	0.00%
2016-09-27	0	1.950	1.950	1.960	1.920	1.990	631,500	1,230,245	1.9481	18.83	18.83	18.93	18.54	19.21	65,401	18.811	-0.51%
2016-09-26	0	1.960	1.950	1.960	1.950	1.980	417,000	820,245	1.9670	18.93	18.83	18.93	18.83	19.12	43,187	18.993	-1.01%
2016-09-23	0	1.980	1.970	1.980	1.960	2.000	963,000	1,917,795	1.9915	19.12	19.02	19.12	18.93	19.31	99,733	19.229	-1.49%
2016-09-22	0	2.010	1.990	2.010	1.990	2.060	604,000	1,219,285	2.0187	19.41	19.21	19.41	19.21	19.89	62,553	19.492	-1.95%
2016-09-21	0	2.050	2.040	2.050	1.990	2.050	1,887,000	3,806,730	2.0173	19.79	19.70	19.79	19.21	19.79	195,427	19.479	1.49%
2016-09-20	0	2.020	2.010	2.020	1.990	2.080	806,500	1,620,875	2.0098	19.50	19.41	19.50	19.21	20.08	83,525	19.406	-0.49%
2016-09-19	0	2.030	2.020	2.030	2.010	2.080	188,000	382,790	2.0361	19.60	19.50	19.60	19.41	20.08	19,470	19.660	0.00%
2016-09-15	0	2.030	2.030	2.040	2.010	2.050	51,500	104,135	2.0220	19.60	19.60	19.70	19.41	19.79	5,334	19.524	1.00%
2016-09-14	0	2.010	2.010	2.020	1.990	2.100	1,631,500	3,273,510	2.0064	19.41	19.41	19.50	19.21	20.28	168,967	19.374	-2.43%
2016-09-13	0	2.060	2.040	2.070	2.030	2.140	843,500	1,759,700	2.0862	19.89	19.70	19.99	19.60	20.66	87,357	20.144	-0.48%
2016-09-12	0	2.070	2.060	2.070	2.010	2.100	460,500	944,130	2.0502	19.99	19.89	19.99	19.41	20.28	47,692	19.797	-2.82%
2016-09-09	0	2.130	2.120	2.130	2.120	2.200	543,000	1,161,210	2.1385	20.57	20.47	20.57	20.47	21.24	56,236	20.649	0.47%
2016-09-08	0	2.120	2.100	2.120	2.100	2.130	263,000	555,890	2.1137	20.47	20.28	20.47	20.28	20.57	27,238	20.409	0.47%
2016-09-07	0	2.110	2.100	2.110	2.100	2.150	333,000	705,145	2.1176	20.37	20.28	20.37	20.28	20.76	34,487	20.447	-0.94%
2016-09-06	0	2.130	2.110	2.140	2.040	2.160	3,548,000	7,503,155	2.1148	20.57	20.37	20.66	19.70	20.86	367,449	20.420	3.90%
2016-09-05	0	2.050	2.040	2.050	1.980	2.060	1,149,000	2,335,195	2.0324	19.79	19.70	19.79	19.12	19.89	118,996	19.624	0.99%
2016-09-02	0	2.030	2.010	2.030	1.900	2.040	1,896,500	3,733,085	1.9684	19.60	19.41	19.60	18.35	19.70	196,411	19.006	1.00%
2016-09-01	0	2.010	2.000	2.010	1.980	2.020	834,500	1,676,670	2.0092	19.41	19.31	19.41	19.12	19.50	86,425	19.400	-0.50%
2016-08-31	0	2.020	1.980	2.020	1.970	2.030	550,500	1,101,740	2.0013	19.50	19.12	19.50	19.02	19.60	57,013	19.324	2.02%
2016-08-30	0	1.980	1.970	1.980	1.960	2.000	1,510,000	2,981,645	1.9746	19.12	19.02	19.12	18.93	19.31	156,383	19.066	-1.00%
2016-08-29	0	2.000	1.990	2.030	2.000	2.060	1,403,500	2,834,330	2.0195	19.31	19.21	19.60	19.31	19.89	145,354	19.500	-2.44%
2016-08-26	0	2.050	2.040	2.050	2.040	2.060	206,500	423,410	2.0504	19.79	19.70	19.79	19.70	19.89	21,386	19.798	0.00%
2016-08-25	0	2.050	2.040	2.060	2.040	2.070	300,500	615,590	2.0486	19.79	19.70	19.89	19.70	19.99	31,121	19.780	-0.49%
2016-08-24	0	2.060	2.050	2.060	2.050	2.080	172,000	354,240	2.0595	19.89	19.79	19.89	19.79	20.08	17,813	19.886	-1.44%
2016-08-23	0	2.090	2.060	2.090	2.050	2.100	277,500	574,615	2.0707	20.18	19.89	20.18	19.79	20.28	28,739	19.994	0.00%
2016-08-22	0	2.090	2.060	2.090	2.050	2.120	362,000	754,220	2.0835	20.18	19.89	20.18	19.79	20.47	37,491	20.118	-0.95%
2016-08-19	0	2.110	2.050	2.110	2.040	2.110	1,433,000	2,995,390	2.0903	20.37	19.79	20.37	19.70	20.37	148,409	20.183	0.48%
2016-08-18	0	2.100	2.070	2.100	2.050	2.100	1,831,500	3,804,860	2.0775	20.28	19.99	20.28	19.79	20.28	189,680	20.059	0.96%
2016-08-17	0	2.080	2.060	2.080	2.010	2.090	1,102,000	2,278,355	2.0675	20.08	19.89	20.08	19.41	20.18	114,129	19.963	0.48%
2016-08-16	0	2.070	2.060	2.070	2.010	2.070	687,000	1,401,805	2.0405	19.99	19.89	19.99	19.41	19.99	71,149	19.702	0.98%
2016-08-15	0	2.050	2.030	2.050	2.000	2.060	1,064,500	2,173,250	2.0416	19.79	19.60	19.79	19.31	19.89	110,245	19.713	0.99%
2016-08-12	0	2.030	2.000	2.030	1.990	2.060	1,275,000	2,574,750	2.0194	19.60	19.31	19.60	19.21	19.89	132,046	19.499	1.50%
2016-08-11	0	2.000	1.980	2.000	1.950	2.030	2,455,000	4,872,849	1.9849	19.31	19.12	19.31	18.83	19.60	254,252	19.165	1.01%
2016-08-10	0	1.980	1.980	2.000	1.980	2.050	1,593,000	3,189,310	2.0021	19.12	19.12	19.31	19.12	19.79	164,979	19.332	-1.00%
2016-08-09	0	2.000	2.000	2.020	1.980	2.060	1,625,500	3,268,530	2.0108	19.31	19.31	19.50	19.12	19.89	168,345	19.416	-1.48%
2016-08-08	0	2.030	2.010	2.040	1.980	2.040	1,644,500	3,319,790	2.0187	19.60	19.41	19.70	19.12	19.70	170,313	19.492	2.01%
2016-08-05	0	1.990	1.980	1.990	1.980	2.020	849,000	1,691,075	1.9918	19.21	19.12	19.21	19.12	19.50	87,927	19.233	0.00%
2016-08-04	0	1.990	1.980	2.000	1.980	2.040	745,500	1,494,965	2.0053	19.21	19.12	19.31	19.12	19.70	77,208	19.363	-1.00%
2016-08-03	0	2.010	2.010	2.020	1.990	2.040	674,500	1,357,820	2.0131	19.41	19.41	19.50	19.21	19.70	69,855	19.438	-1.47%
2016-08-01	0	2.040	2.010	2.040	2.010	2.080	559,500	1,136,944	2.0321	19.70	19.41	19.70	19.41	20.08	57,945	19.621	0.00%
2016-07-29	0	2.040	2.010	2.040	1.970	2.040	425,500	857,800	2.0160	19.70	19.41	19.70	19.02	19.70	44,067	19.466	0.49%
2016-07-28	0	2.030	2.030	2.040	1.970	2.050	1,835,000	3,713,060	2.0235	19.60	19.60	19.70	19.02	19.79	190,042	19.538	0.50%
2016-07-27	0	2.020	2.000	2.030	1.990	2.020	1,579,000	3,169,470	2.0073	19.50	19.31	19.60	19.21	19.50	163,529	19.382	0.50%
2016-07-26	0	2.010	2.010	2.030	2.000	2.040	2,427,000	4,917,455	2.0261	19.41	19.41	19.60	19.31	19.70	251,353	19.564	-0.50%
2016-07-25	0	2.020	2.020	2.050	1.990	2.050	1,809,000	3,644,770	2.0148	19.50	19.50	19.79	19.21	19.79	187,349	19.454	1.51%
2016-07-22	0	1.990	1.970	1.990	1.940	2.000	846,500	1,677,360	1.9815	19.21	19.02	19.21	18.73	19.31	87,668	19.133	0.51%
2016-07-21	0	1.980	1.960	1.990	1.960	2.010	802,000	1,601,525	1.9969	19.12	18.93	19.21	18.93	19.41	83,059	19.282	0.00%
2016-07-20	0	1.980	1.960	1.990	1.900	1.990	1,222,500	2,383,335	1.9496	19.12	18.93	19.21	18.35	19.21	126,608	18.824	1.54%
2016-07-19	0	1.950	1.950	1.960	1.940	2.050	499,000	979,715	1.9634	18.83	18.83	18.93	18.73	19.79	51,679	18.958	-2.50%
2016-07-18	0	2.000	1.990	2.000	1.950	2.020	7,481,500	16,909,210	2.2601	19.31	19.21	19.31	18.83	19.50	774,823	21.823	1.52%
2016-07-15	0	1.970	1.950	1.980	1.910	1.990	1,412,000	2,770,955	1.9624	19.02	18.83	19.12	18.44	19.21	146,234	18.949	1.55%
2016-07-14	0	1.940	1.930	1.960	1.930	1.980	1,125,000	2,215,005	1.9689	18.73	18.64	18.93	18.64	19.12	116,511	19.011	-0.51%
2016-07-13	0	1.950	1.950	1.970	1.940	1.970	621,500	1,214,280	1.9538	18.83	18.83	19.02	18.73	19.02	64,366	18.865	0.00%
2016-07-12	0	1.950	1.930	1.950	1.860	1.950	1,094,000	2,106,225	1.9253	18.83	18.64	18.83	17.96	18.83	113,300	18.590	3.72%
2016-07-11	0	1.880	1.880	1.890	1.870	1.950	405,000	767,275	1.8945	18.15	18.15	18.25	18.06	18.83	41,944	18.293	-2.08%
2016-07-08	0	1.920	1.900	1.950	1.890	1.950	1,357,000	2,606,060	1.9205	18.54	18.35	18.83	18.25	18.83	140,538	18.543	2.13%
2016-07-07	0	1.880	1.870	1.900	1.860	1.900	1,568,000	2,941,500	1.8760	18.15	18.06	18.35	17.96	18.35	162,390	18.114	0.53%
2016-07-06	0	1.870	1.860	1.880	1.840	1.910	1,558,500	2,917,355	1.8719	18.06	17.96	18.15	17.77	18.44	161,406	18.075	0.54%
2016-07-05	0	1.860	1.860	1.900	1.860	1.980	1,416,500	2,690,870	1.8997	17.96	17.96	18.35	17.96	19.12	146,700	18.343	-4.62%
2016-07-04	0	1.950	1.950	1.960	1.910	1.990	757,000	1,493,210	1.9725	18.83	18.83	18.93	18.44	19.21	78,399	19.046	2.09%
2016-06-30	0	1.910	1.900	1.940	1.890	1.980	742,000	1,422,995	1.9178	18.44	18.35	18.73	18.25	19.12	76,845	18.518	0.00%
2016-06-29	0	1.910	1.910	1.940	1.880	1.990	2,560,500	4,996,890	1.9515	18.44	18.44	18.73	18.15	19.21	265,179	18.843	-0.52%
2016-06-28	0	1.920	1.920	1.940	1.780	1.950	3,545,500	6,656,647	1.8775	18.54	18.54	18.73	17.19	18.83	367,190	18.129	7.26%
2016-06-27	0	1.790	1.790	1.800	1.780	1.800	2,645,000	4,742,625	1.7931	17.28	17.28	17.38	17.19	17.38	273,930	17.313	1.13%
2016-06-24	0	1.770	1.770	1.780	1.750	1.840	2,537,500	4,523,270	1.7826	17.09	17.09	17.19	16.90	17.77	262,797	17.212	-2.21%
2016-06-23	0	1.810	1.790	1.810	1.750	1.830	4,438,500	7,979,145	1.7977	17.48	17.28	17.48	16.90	17.67	459,674	17.358	4.02%
2016-06-22	0	1.740	1.730	1.760	1.720	1.900	4,876,000	8,716,697	1.7877	16.80	16.70	16.99	16.61	18.35	504,984	17.261	-6.95%
2016-06-21	0	1.870	1.870	1.890	1.860	1.910	1,408,500	2,650,255	1.8816	18.06	18.06	18.25	17.96	18.44	145,872	18.168	-1.58%
2016-06-20	0	1.900	1.900	1.940	1.900	1.950	552,500	1,060,787	1.9200	18.35	18.35	18.73	18.35	18.83	57,220	18.539	0.53%
2016-06-17	0	1.890	1.890	1.900	1.880	1.950	1,795,500	3,422,805	1.9063	18.25	18.25	18.35	18.15	18.83	185,951	18.407	-1.56%
2016-06-16	0	1.920	1.920	1.930	1.920	2.000	746,000	1,454,485	1.9497	18.54	18.54	18.64	18.54	19.31	77,260	18.826	-2.54%
2016-06-15	0	1.970	1.970	1.990	1.950	1.990	916,500	1,811,445	1.9765	19.02	19.02	19.21	18.83	19.21	94,917	19.084	1.03%
2016-06-14	0	1.950	1.950	1.960	1.950	1.990	1,797,500	3,525,015	1.9611	18.83	18.83	18.93	18.83	19.21	186,158	18.936	0.00%
2016-06-13	0	1.950	1.950	1.960	1.920	1.990	3,870,000	7,584,125	1.9597	18.83	18.83	18.93	18.54	19.21	400,797	18.923	0.52%
2016-06-10	0	1.940	1.930	1.950	1.930	2.050	3,411,500	6,697,410	1.9632	18.73	18.64	18.83	18.64	19.79	353,313	18.956	-4.43%
2016-06-08	0	2.030	2.030	2.050	2.030	2.110	3,612,300	7,425,008	2.0555	19.60	19.60	19.79	19.60	20.37	374,108	19.847	-1.46%
2016-06-07	0	2.060	2.060	2.070	2.040	2.090	1,493,000	3,074,277	2.0591	19.89	19.89	19.99	19.70	20.18	154,623	19.882	-0.48%
2016-06-06	0	2.070	2.060	2.070	2.040	2.080	430,500	887,035	2.0605	19.99	19.89	19.99	19.70	20.08	44,585	19.895	0.00%
2016-06-03	0	2.070	2.060	2.070	2.040	2.090	1,109,500	2,291,847	2.0657	19.99	19.89	19.99	19.70	20.18	114,906	19.945	1.47%
2016-06-02	0	2.040	2.040	2.050	2.030	2.110	618,500	1,281,175	2.0714	19.70	19.70	19.79	19.60	20.37	64,055	20.001	0.49%
2016-06-01	0	2.030	2.010	2.050	2.010	2.100	1,785,500	3,647,810	2.0430	19.60	19.41	19.79	19.41	20.28	184,916	19.727	-1.93%
2016-05-31	0	2.070	2.070	2.080	2.070	2.100	1,567,500	3,266,695	2.0840	19.99	19.99	20.08	19.99	20.28	162,338	20.123	1.47%
2016-05-30	0	2.050	2.050	2.060	2.030	2.100	1,117,000	2,295,100	2.0547	19.70	19.70	19.79	19.51	20.18	116,249	19.743	-2.38%
2016-05-27	0	2.100	2.100	2.110	2.020	2.150	1,744,500	3,632,715	2.0824	20.18	20.18	20.27	19.41	20.66	181,555	20.009	-1.87%
2016-05-26	0	2.140	2.120	2.140	2.050	2.150	943,500	1,995,370	2.1149	20.56	20.37	20.56	19.70	20.66	98,193	20.321	2.39%
2016-05-25	0	2.090	2.070	2.100	2.040	2.110	1,318,000	2,724,240	2.0669	20.08	19.89	20.18	19.60	20.27	137,168	19.861	2.45%
2016-05-24	0	2.040	2.030	2.040	2.010	2.110	2,286,000	4,710,175	2.0604	19.60	19.51	19.60	19.31	20.27	237,910	19.798	-2.86%
2016-05-23	0	2.100	2.100	2.110	2.040	2.200	1,512,000	3,220,130	2.1297	20.18	20.18	20.27	19.60	21.14	157,358	20.464	-4.11%
2016-05-20	0	2.190	2.180	2.190	2.150	2.280	2,228,500	4,914,607	2.2053	21.04	20.95	21.04	20.66	21.91	231,926	21.190	-2.67%
2016-05-19	0	2.250	2.240	2.250	2.240	2.400	2,494,000	5,740,865	2.3019	21.62	21.52	21.62	21.52	23.06	259,558	22.118	-4.66%
2016-05-18	1	2.360	2.360	2.370	2.260	2.380	2,825,000	6,632,645	2.3478	22.68	22.68	22.77	21.72	22.87	294,006	22.560	3.06%
2016-05-17	0	2.290	2.280	2.290	2.220	2.290	2,146,500	4,830,145	2.2502	22.00	21.91	22.00	21.33	22.00	223,392	21.622	2.69%
2016-05-16	0	2.230	2.190	2.230	2.200	2.230	962,000	2,129,935	2.2141	21.43	21.04	21.43	21.14	21.43	100,118	21.274	0.45%
2016-05-13	0	2.220	2.210	2.220	2.210	2.260	315,500	702,710	2.2273	21.33	21.24	21.33	21.24	21.72	32,835	21.401	-1.33%
2016-05-12	0	2.250	2.230	2.250	2.190	2.250	757,000	1,680,010	2.2193	21.62	21.43	21.62	21.04	21.62	78,783	21.324	0.45%
2016-05-11	0	2.240	2.230	2.240	2.230	2.280	842,000	1,896,945	2.2529	21.52	21.43	21.52	21.43	21.91	87,629	21.647	-0.44%
2016-05-10	0	2.250	2.240	2.250	2.230	2.270	955,000	2,147,712	2.2489	21.62	21.52	21.62	21.43	21.81	99,390	21.609	-0.44%
2016-05-09	0	2.260	2.250	2.260	2.240	2.280	485,500	1,097,795	2.2612	21.72	21.62	21.72	21.52	21.91	50,527	21.727	0.89%
2016-05-06	0	2.240	2.230	2.240	2.240	2.260	514,500	1,155,365	2.2456	21.52	21.43	21.52	21.52	21.72	53,545	21.577	-1.32%
2016-05-05	0	2.270	2.270	2.280	2.230	2.270	1,192,500	2,687,755	2.2539	21.81	21.81	21.91	21.43	21.81	124,107	21.657	0.89%
2016-05-04	0	2.250	2.250	2.260	2.200	2.270	1,823,000	4,082,760	2.2396	21.62	21.62	21.72	21.14	21.81	189,725	21.519	0.00%
2016-05-03	0	2.250	2.250	2.260	2.230	2.280	3,668,500	8,271,155	2.2546	21.62	21.62	21.72	21.43	21.91	381,791	21.664	-1.75%
2016-04-29	0	2.290	2.280	2.290	2.250	2.290	726,500	1,652,405	2.2745	22.00	21.91	22.00	21.62	22.00	75,609	21.855	1.33%
2016-04-28	0	2.260	2.250	2.260	2.250	2.280	447,500	1,016,790	2.2722	21.72	21.62	21.72	21.62	21.91	46,573	21.832	0.00%
2016-04-27	0	2.260	2.250	2.260	2.220	2.280	395,000	889,635	2.2522	21.72	21.62	21.72	21.33	21.91	41,109	21.641	0.00%
2016-04-26	0	2.260	2.250	2.260	2.230	2.350	1,212,500	2,731,910	2.2531	21.72	21.62	21.72	21.43	22.58	126,188	21.649	0.00%
2016-04-25	0	2.260	2.260	2.270	2.250	2.310	1,097,500	2,501,825	2.2796	21.72	21.72	21.81	21.62	22.20	114,220	21.904	0.00%
2016-04-22	0	2.260	2.250	2.260	2.230	2.280	389,000	876,305	2.2527	21.72	21.62	21.72	21.43	21.91	40,484	21.646	0.00%
2016-04-21	0	2.260	2.250	2.260	2.200	2.260	3,018,000	6,774,000	2.2445	21.72	21.62	21.72	21.14	21.72	314,092	21.567	1.35%
2016-04-20	0	2.230	2.210	2.230	2.170	2.260	2,827,000	6,285,740	2.2235	21.43	21.24	21.43	20.85	21.72	294,214	21.365	-0.45%
2016-04-19	0	2.240	2.230	2.240	2.200	2.250	1,220,535	2,720,400	2.2289	21.52	21.43	21.52	21.14	21.62	127,025	21.416	1.82%
2016-04-18	0	2.200	2.200	2.210	2.170	2.210	543,000	1,189,210	2.1901	21.14	21.14	21.24	20.85	21.24	56,512	21.044	0.00%
2016-04-15	0	2.200	2.190	2.200	2.190	2.230	338,500	745,330	2.2019	21.14	21.04	21.14	21.04	21.43	35,229	21.157	-0.45%
2016-04-14	0	2.210	2.190	2.210	2.190	2.230	505,000	1,112,900	2.2038	21.24	21.04	21.24	21.04	21.43	52,557	21.175	0.00%
2016-04-13	0	2.210	2.200	2.210	2.190	2.240	1,039,000	2,292,540	2.2065	21.24	21.14	21.24	21.04	21.52	108,132	21.201	-0.90%
2016-04-12	0	2.230	2.220	2.230	2.220	2.250	1,389,000	3,097,425	2.2300	21.43	21.33	21.43	21.33	21.62	144,557	21.427	-0.45%
2016-04-11	0	2.240	2.230	2.240	2.210	2.250	2,207,000	4,914,820	2.2269	21.52	21.43	21.52	21.24	21.62	229,689	21.398	-1.32%
2016-04-08	0	2.270	2.260	2.270	2.220	2.270	866,500	1,942,950	2.2423	21.81	21.72	21.81	21.33	21.81	90,179	21.545	0.44%
2016-04-07	0	2.260	2.250	2.260	2.240	2.290	1,527,000	3,452,510	2.2610	21.72	21.62	21.72	21.52	22.00	158,919	21.725	0.89%
2016-04-06	0	2.240	2.230	2.240	2.180	2.250	2,126,000	4,722,085	2.2211	21.52	21.43	21.52	20.95	21.62	221,259	21.342	0.00%
2016-04-05	0	2.240	2.240	2.250	2.150	2.400	154,706,000	384,846,495	2.4876	21.52	21.52	21.62	20.66	23.06	16,100,691	23.902	0.90%
2016-04-01	0	2.220	2.220	2.230	2.160	2.260	2,510,000	5,571,445	2.2197	21.33	21.33	21.43	20.75	21.72	261,223	21.328	2.78%
2016-03-31	0	2.160	2.150	2.180	2.150	2.190	2,314,500	4,993,910	2.1577	20.75	20.66	20.95	20.66	21.04	240,877	20.732	-1.37%
2016-03-30	0	2.190	2.180	2.210	2.130	2.220	1,820,500	3,965,720	2.1784	21.04	20.95	21.24	20.47	21.33	189,465	20.931	1.86%
2016-03-29	0	2.150	2.150	2.160	2.050	2.160	4,656,000	9,862,715	2.1183	20.66	20.66	20.75	19.70	20.75	484,563	20.354	-0.46%
2016-03-24	0	2.160	2.150	2.170	2.130	2.250	2,589,000	5,617,400	2.1697	20.75	20.66	20.85	20.47	21.62	269,445	20.848	-3.14%
2016-03-23	0	2.230	2.220	2.240	2.180	2.270	3,973,000	8,826,220	2.2216	21.43	21.33	21.52	20.95	21.81	413,481	21.346	1.83%
2016-03-22	0	2.190	2.180	2.200	2.170	2.220	1,553,500	3,403,815	2.1911	21.04	20.95	21.14	20.85	21.33	161,677	21.053	0.00%
2016-03-21	0	2.190	2.190	2.210	2.160	2.220	4,055,000	8,905,315	2.1961	21.04	21.04	21.24	20.75	21.33	422,015	21.102	0.00%
2016-03-18	0	2.190	2.180	2.190	2.140	2.220	5,451,000	11,865,890	2.1768	21.04	20.95	21.04	20.56	21.33	567,301	20.916	0.46%
2016-03-17	0	2.180	2.180	2.190	2.160	2.190	551,000	1,203,010	2.1833	20.95	20.95	21.04	20.75	21.04	57,344	20.979	0.00%
2016-03-16	0	2.180	2.180	2.190	2.150	2.200	1,408,000	3,060,705	2.1738	20.95	20.95	21.04	20.66	21.14	146,535	20.887	-0.46%
2016-03-15	0	2.190	2.190	2.210	2.190	2.270	1,439,000	3,208,540	2.2297	21.04	21.04	21.24	21.04	21.81	149,761	21.424	-1.79%
2016-03-14	0	2.230	2.210	2.230	2.210	2.240	758,500	1,684,640	2.2210	21.43	21.24	21.43	21.24	21.52	78,939	21.341	1.83%
2016-03-11	0	2.190	2.180	2.190	2.140	2.220	984,500	2,156,350	2.1903	21.04	20.95	21.04	20.56	21.33	102,460	21.046	1.39%
2016-03-10	0	2.160	2.160	2.180	2.080	2.180	1,626,000	3,467,600	2.1326	20.75	20.75	20.95	19.99	20.95	169,222	20.491	1.41%
2016-03-09	0	2.130	2.130	2.140	2.110	2.140	542,000	1,154,170	2.1295	20.47	20.47	20.56	20.27	20.56	56,407	20.461	0.00%
2016-03-08	0	2.130	2.130	2.140	2.080	2.140	1,092,500	2,301,925	2.1070	20.47	20.47	20.56	19.99	20.56	113,700	20.246	0.00%
2016-03-07	0	2.130	2.130	2.140	2.090	2.150	3,621,500	7,676,950	2.1198	20.47	20.47	20.56	20.08	20.66	376,900	20.369	-0.93%
2016-03-04	0	2.150	2.150	2.160	2.110	2.160	2,595,000	5,568,230	2.1458	20.66	20.66	20.75	20.27	20.75	270,069	20.618	0.47%
2016-03-03	0	2.140	2.130	2.150	2.110	2.150	610,500	1,299,355	2.1283	20.56	20.47	20.66	20.27	20.66	63,536	20.451	-0.93%
2016-03-02	0	2.160	2.150	2.160	2.110	2.190	2,264,500	4,858,420	2.1455	20.75	20.66	20.75	20.27	21.04	235,673	20.615	0.47%
2016-03-01	0	2.150	2.130	2.150	2.080	2.150	436,000	924,555	2.1205	20.66	20.47	20.66	19.99	20.66	45,376	20.376	2.87%
2016-02-29	0	2.090	2.080	2.090	2.080	2.180	830,500	1,750,190	2.1074	20.08	19.99	20.08	19.99	20.95	86,432	20.249	-3.24%
2016-02-26	0	2.160	2.150	2.160	2.120	2.160	1,390,000	2,992,290	2.1527	20.75	20.66	20.75	20.37	20.75	144,661	20.685	1.41%
2016-02-25	0	2.130	2.100	2.130	2.080	2.160	3,293,000	6,963,265	2.1146	20.47	20.18	20.47	19.99	20.75	342,712	20.318	-0.47%
2016-02-24	0	2.140	2.140	2.150	2.130	2.200	2,232,500	4,833,365	2.1650	20.56	20.56	20.66	20.47	21.14	232,343	20.803	-1.83%
2016-02-23	0	2.180	2.170	2.190	2.170	2.200	3,842,000	8,429,615	2.1941	20.95	20.85	21.04	20.85	21.14	399,848	21.082	-1.36%
2016-02-22	0	2.210	2.200	2.210	2.140	2.210	1,239,000	2,712,035	2.1889	21.24	21.14	21.24	20.56	21.24	128,946	21.032	3.76%
2016-02-19	0	2.130	2.120	2.130	2.120	2.200	3,818,500	8,233,575	2.1562	20.47	20.37	20.47	20.37	21.14	397,402	20.718	-1.84%
2016-02-18	0	2.170	2.170	2.180	2.070	2.180	2,260,000	4,839,700	2.1415	20.85	20.85	20.95	19.89	20.95	235,205	20.577	5.85%
2016-02-17	0	2.050	2.050	2.060	2.020	2.080	815,000	1,666,002	2.0442	19.70	19.70	19.79	19.41	19.99	84,819	19.642	-1.44%
2016-02-16	0	2.080	2.070	2.080	2.010	2.080	1,360,500	2,796,790	2.0557	19.99	19.89	19.99	19.31	19.99	141,591	19.753	3.48%
2016-02-15	0	2.010	1.980	2.010	1.940	2.010	1,259,500	2,505,185	1.9890	19.31	19.03	19.31	18.64	19.31	131,080	19.112	4.69%
2016-02-12	0	1.920	1.920	1.930	1.900	1.950	667,000	1,284,595	1.9259	18.45	18.45	18.54	18.26	18.74	69,417	18.506	-1.03%
2016-02-11	0	1.940	1.920	1.950	1.900	1.960	1,029,000	1,985,710	1.9297	18.64	18.45	18.74	18.26	18.83	107,091	18.542	-3.48%
2016-02-05	0	2.010	2.010	2.020	1.990	2.050	848,500	1,705,022	2.0095	19.31	19.31	19.41	19.12	19.70	88,306	19.308	-1.47%
2016-02-04	0	2.040	2.030	2.040	2.010	2.070	1,807,000	3,696,395	2.0456	19.60	19.51	19.60	19.31	19.89	188,060	19.655	0.49%
2016-02-03	0	2.030	2.030	2.040	1.990	2.050	1,565,500	3,167,410	2.0233	19.51	19.51	19.60	19.12	19.70	162,926	19.441	-0.98%
2016-02-02	0	2.050	2.050	2.060	2.000	2.070	6,580,000	13,443,380	2.0431	19.70	19.70	19.79	19.22	19.89	684,799	19.631	-0.49%
2016-02-01	0	2.060	2.040	2.060	1.970	2.100	11,586,500	23,547,830	2.0324	19.79	19.60	19.79	18.93	20.18	1,205,840	19.528	3.52%
2016-01-29	0	1.990	1.990	2.000	1.910	2.060	10,756,000	21,378,745	1.9876	19.12	19.12	19.22	18.35	19.79	1,119,407	19.098	0.51%
2016-01-28	0	1.980	1.970	2.000	1.970	2.140	4,963,000	10,190,865	2.0534	19.03	18.93	19.22	18.93	20.56	516,513	19.730	-6.60%
2016-01-27	0	2.120	2.120	2.130	2.100	2.220	2,431,000	5,202,055	2.1399	20.37	20.37	20.47	20.18	21.33	253,001	20.561	-3.20%
2016-01-26	0	2.190	2.180	2.190	2.140	2.220	4,205,000	9,238,302	2.1970	21.04	20.95	21.04	20.56	21.33	437,626	21.110	-0.45%
2016-01-25	0	2.200	2.200	2.210	2.190	2.230	2,209,500	4,865,592	2.2021	21.14	21.14	21.24	21.04	21.43	229,949	21.159	-0.45%
2016-01-22	0	2.210	2.190	2.220	2.180	2.250	10,124,500	22,458,651	2.2182	21.24	21.04	21.33	20.95	21.62	1,053,685	21.314	-1.34%
2016-01-21	0	2.240	2.230	2.240	2.120	2.250	4,477,000	9,909,062	2.2133	21.52	21.43	21.52	20.37	21.62	465,934	21.267	0.45%
2016-01-20	0	2.230	2.230	2.240	2.120	2.240	3,963,500	8,720,465	2.2002	21.43	21.43	21.52	20.37	21.52	412,493	21.141	-0.89%
2016-01-19	0	2.250	2.250	2.270	2.200	2.270	1,946,500	4,359,490	2.2397	21.62	21.62	21.81	21.14	21.81	202,578	21.520	0.90%
2016-01-18	0	2.230	2.210	2.240	2.100	2.260	3,949,500	8,698,870	2.2025	21.43	21.24	21.52	20.18	21.72	411,036	21.163	2.76%
2016-01-15	0	2.170	2.160	2.170	2.150	2.270	2,841,500	6,360,800	2.2385	20.85	20.75	20.85	20.66	21.81	295,723	21.509	-3.56%
2016-01-14	0	2.250	2.250	2.260	2.120	2.300	6,524,500	14,597,162	2.2373	21.62	21.62	21.72	20.37	22.10	679,023	21.497	3.69%
2016-01-13	0	2.170	2.170	2.190	2.160	2.230	7,466,000	16,353,477	2.1904	20.85	20.85	21.04	20.75	21.43	777,008	21.047	1.40%
2016-01-12	0	2.140	2.140	2.150	2.140	2.280	5,184,500	11,310,515	2.1816	20.56	20.56	20.66	20.56	21.91	539,566	20.962	-5.31%
2016-01-11	0	2.260	2.260	2.270	2.110	2.280	5,690,000	12,589,722	2.2126	21.72	21.72	21.81	20.27	21.91	592,174	21.260	-1.31%
2016-01-08	0	2.290	2.290	2.300	2.250	2.340	3,976,000	9,129,997	2.2963	22.00	22.00	22.10	21.62	22.48	413,794	22.064	-0.43%
2016-01-07	0	2.300	2.280	2.300	2.200	2.340	6,572,000	14,895,815	2.2666	22.10	21.91	22.10	21.14	22.48	683,967	21.779	-2.54%
2016-01-06	0	2.360	2.350	2.360	2.300	2.440	7,964,500	18,710,117	2.3492	22.68	22.58	22.68	22.10	23.45	828,888	22.573	-2.48%
2016-01-05	0	2.420	2.410	2.430	2.400	2.490	5,934,500	14,556,710	2.4529	23.25	23.16	23.35	23.06	23.93	617,620	23.569	0.83%
2016-01-04	0	2.400	2.400	2.430	2.320	2.520	6,982,500	16,816,310	2.4084	23.06	23.06	23.35	22.29	24.21	726,689	23.141	-4.76%
2015-12-31	0	2.520	2.510	2.520	2.350	2.530	7,322,000	18,223,982	2.4889	24.21	24.12	24.21	22.58	24.31	762,021	23.915	2.86%
2015-12-30	0	2.450	2.450	2.470	2.430	2.490	58,066,500	139,510,775	2.4026	23.54	23.54	23.73	23.35	23.93	6,043,145	23.086	0.00%
2015-12-29	0	2.450	2.450	2.460	2.440	2.490	4,395,000	10,791,360	2.4554	23.54	23.54	23.64	23.45	23.93	457,400	23.593	0.82%
2015-12-28	0	2.430	2.430	2.440	2.430	2.500	4,683,000	11,469,745	2.4492	23.35	23.35	23.45	23.35	24.02	487,373	23.534	-0.82%
2015-12-24	0	2.450	2.450	2.470	2.430	2.490	2,939,500	7,215,880	2.4548	23.54	23.54	23.73	23.35	23.93	305,922	23.587	-1.61%
2015-12-23	0	2.490	2.490	2.500	2.360	2.510	29,819,500	71,215,622	2.3882	23.93	23.93	24.02	22.68	24.12	3,103,400	22.948	5.51%
2015-12-22	0	2.360	2.350	2.360	2.300	2.400	13,887,000	32,853,950	2.3658	22.68	22.58	22.68	22.10	23.06	1,445,259	22.732	2.16%
2015-12-21	0	2.310	2.300	2.310	2.250	2.350	4,241,500	9,667,132	2.2792	22.20	22.10	22.20	21.62	22.58	441,425	21.900	1.76%
2015-12-18	0	2.270	2.260	2.280	2.230	2.300	3,043,000	6,868,235	2.2571	21.81	21.72	21.91	21.43	22.10	316,694	21.687	-2.16%
2015-12-17	0	2.320	2.310	2.320	2.290	2.360	4,801,500	11,208,910	2.3345	22.29	22.20	22.29	22.00	22.68	499,706	22.431	-0.43%
2015-12-16	0	2.330	2.320	2.330	2.270	2.370	8,329,500	19,339,005	2.3217	22.39	22.29	22.39	21.81	22.77	866,875	22.309	3.56%
2015-12-15	0	2.250	2.240	2.250	2.210	2.340	10,695,500	24,438,365	2.2849	21.62	21.52	21.62	21.24	22.48	1,113,111	21.955	0.45%
2015-12-14	0	2.240	2.230	2.240	2.150	2.250	4,689,000	10,350,290	2.2074	21.52	21.43	21.52	20.66	21.62	487,997	21.210	1.36%
2015-12-11	0	2.210	2.200	2.220	2.170	2.250	4,618,500	10,183,182	2.2049	21.24	21.14	21.33	20.85	21.62	480,660	21.186	0.45%
2015-12-10	0	2.200	2.200	2.210	2.130	2.220	9,643,000	21,047,262	2.1826	21.14	21.14	21.24	20.47	21.33	1,003,574	20.972	0.46%
2015-12-09	0	2.190	2.190	2.210	2.160	2.200	5,285,500	11,592,605	2.1933	21.04	21.04	21.24	20.75	21.14	550,077	21.075	-0.90%
2015-12-08	0	2.210	2.190	2.210	2.110	2.220	3,703,500	8,053,525	2.1746	21.24	21.04	21.24	20.27	21.33	385,434	20.895	0.91%
2015-12-07	0	2.190	2.190	2.200	2.150	2.210	3,339,000	7,312,487	2.1900	21.04	21.04	21.14	20.66	21.24	347,499	21.043	-0.90%
2015-12-04	0	2.210	2.200	2.210	2.140	2.240	5,125,500	11,208,332	2.1868	21.24	21.14	21.24	20.56	21.52	533,425	21.012	0.91%
2015-12-03	0	2.190	2.190	2.200	2.140	2.320	15,748,500	35,437,237	2.2502	21.04	21.04	21.14	20.56	22.29	1,638,991	21.621	-0.45%
2015-12-02	0	2.200	2.190	2.200	2.060	2.220	14,233,500	30,927,447	2.1729	21.14	21.04	21.14	19.79	21.33	1,481,321	20.878	9.45%
2015-12-01	0	2.010	2.010	2.030	1.980	2.030	2,097,500	4,216,150	2.0101	19.31	19.31	19.51	19.03	19.51	218,293	19.314	1.52%
2015-11-30	0	1.980	1.980	2.020	1.920	2.020	3,441,000	6,792,050	1.9739	19.03	19.03	19.41	18.45	19.41	358,115	18.966	0.00%
2015-11-27	0	1.980	1.960	1.980	1.960	2.070	3,871,500	7,765,827	2.0059	19.03	18.83	19.03	18.83	19.89	402,918	19.274	-5.26%
2015-11-26	0	2.090	2.090	2.100	2.000	2.120	3,711,500	7,639,985	2.0585	20.08	20.08	20.18	19.22	20.37	386,266	19.779	-0.48%
2015-11-25	0	2.100	2.100	2.110	2.060	2.120	3,724,500	7,790,375	2.0917	20.18	20.18	20.27	19.79	20.37	387,619	20.098	-0.94%
2015-11-24	0	2.120	2.110	2.120	2.070	2.130	3,973,500	8,333,055	2.0972	20.37	20.27	20.37	19.89	20.47	413,533	20.151	0.47%
2015-11-23	0	2.110	2.100	2.110	1.970	2.140	9,139,530	18,604,757	2.0356	20.27	20.18	20.27	18.93	20.56	951,177	19.560	2.93%
2015-11-20	0	2.050	2.040	2.050	2.030	2.110	4,475,000	9,283,600	2.0745	19.70	19.60	19.70	19.51	20.27	465,726	19.934	-2.84%
2015-11-19	0	2.110	2.100	2.110	2.100	2.180	2,866,000	6,103,220	2.1295	20.27	20.18	20.27	20.18	20.95	298,273	20.462	-2.31%
2015-11-18	0	2.160	2.150	2.160	2.130	2.170	1,676,500	3,599,345	2.1469	20.75	20.66	20.75	20.47	20.85	174,478	20.629	0.47%
2015-11-17	0	2.150	2.140	2.150	2.080	2.170	1,087,500	2,327,710	2.1404	20.66	20.56	20.66	19.99	20.85	113,179	20.567	1.42%
2015-11-16	0	2.120	2.110	2.120	2.090	2.150	1,730,500	3,676,690	2.1246	20.37	20.27	20.37	20.08	20.66	180,098	20.415	-2.30%
2015-11-13	0	2.170	2.180	2.190	2.150	2.220	1,585,500	3,446,535	2.1738	20.85	20.95	21.04	20.66	21.33	165,007	20.887	-2.25%
2015-11-12	0	2.220	2.210	2.240	2.130	2.240	3,091,500	6,796,190	2.1983	21.33	21.24	21.52	20.47	21.52	321,741	21.123	1.83%
2015-11-11	0	2.180	2.170	2.190	2.180	2.230	2,836,500	6,233,827	2.1977	20.95	20.85	21.04	20.95	21.43	295,203	21.117	-0.91%
2015-11-10	0	2.200	2.190	2.200	2.170	2.300	10,433,500	23,339,140	2.2369	21.14	21.04	21.14	20.85	22.10	1,085,844	21.494	-2.22%
2015-11-09	0	2.250	2.250	2.260	2.140	2.250	11,537,500	25,407,247	2.2021	21.62	21.62	21.72	20.56	21.62	1,200,740	21.160	0.45%
2015-11-06	0	2.240	2.240	2.250	2.030	2.300	19,465,000	43,360,105	2.2276	21.52	21.52	21.62	19.51	22.10	2,025,778	21.404	8.21%
2015-11-05	0	2.070	2.060	2.070	2.000	2.080	4,458,000	9,147,450	2.0519	19.89	19.79	19.89	19.22	19.99	463,957	19.716	3.50%
2015-11-04	0	2.000	1.990	2.000	1.940	2.040	8,629,000	17,267,950	2.0012	19.22	19.12	19.22	18.64	19.60	898,044	19.228	0.50%
2015-11-03	0	1.990	1.980	1.990	1.910	1.990	4,118,500	8,029,840	1.9497	19.12	19.03	19.12	18.35	19.12	428,624	18.734	4.19%
2015-11-02	0	1.910	1.900	1.910	1.880	1.940	2,097,500	4,008,070	1.9109	18.35	18.26	18.35	18.06	18.64	218,293	18.361	-0.52%
2015-10-30	0	1.920	1.920	1.930	1.870	1.940	1,669,000	3,180,295	1.9055	18.45	18.45	18.54	17.97	18.64	173,698	18.309	-0.52%
2015-10-29	0	1.930	1.920	1.930	1.900	1.950	1,021,000	1,961,930	1.9216	18.54	18.45	18.54	18.26	18.74	106,258	18.464	0.52%
2015-10-28	0	1.920	1.910	1.920	1.910	1.960	1,978,500	3,839,130	1.9404	18.45	18.35	18.45	18.35	18.83	205,908	18.645	-2.04%
2015-10-27	0	1.960	1.950	1.960	1.940	1.970	1,457,500	2,841,290	1.9494	18.83	18.74	18.83	18.64	18.93	151,686	18.731	-0.51%
2015-10-26	0	1.970	1.960	1.970	1.940	2.010	2,600,000	5,112,605	1.9664	18.93	18.83	18.93	18.64	19.31	270,589	18.894	-1.50%
2015-10-23	0	2.000	1.990	2.000	1.990	2.070	8,967,500	18,219,580	2.0317	19.22	19.12	19.22	19.12	19.89	933,273	19.522	0.50%
2015-10-22	0	1.990	1.990	2.000	1.970	2.050	8,538,500	17,093,255	2.0019	19.12	19.12	19.22	18.93	19.70	888,626	19.236	-0.50%
2015-10-20	0	2.000	1.970	2.000	1.930	2.000	2,506,500	4,948,300	1.9742	19.22	18.93	19.22	18.54	19.22	260,859	18.969	1.52%
2015-10-19	0	1.970	1.960	1.970	1.920	2.020	2,657,000	5,242,015	1.9729	18.93	18.83	18.93	18.45	19.41	276,522	18.957	0.00%
2015-10-16	0	1.970	1.960	1.970	1.950	2.020	3,693,000	7,322,375	1.9828	18.93	18.83	18.93	18.74	19.41	384,341	19.052	2.07%
2015-10-15	0	1.930	1.920	1.930	1.880	1.950	17,415,000	33,115,775	1.9016	18.54	18.45	18.54	18.06	18.74	1,812,428	18.271	1.58%
2015-10-14	0	1.900	1.900	1.910	1.900	1.940	2,021,500	3,873,910	1.9164	18.26	18.26	18.35	18.26	18.64	210,383	18.414	-1.55%
2015-10-13	0	1.930	1.920	1.930	1.880	1.960	1,800,500	3,469,980	1.9272	18.54	18.45	18.54	18.06	18.83	187,383	18.518	1.05%
2015-10-12	0	1.910	1.900	1.910	1.890	1.930	4,627,000	8,838,105	1.9101	18.35	18.26	18.35	18.16	18.54	481,545	18.354	1.60%
2015-10-09	0	1.880	1.870	1.890	1.880	1.910	1,543,500	2,925,775	1.8955	18.06	17.97	18.16	18.06	18.35	160,636	18.214	0.00%
2015-10-08	0	1.880	1.870	1.880	1.870	1.950	10,568,000	20,119,075	1.9038	18.06	17.97	18.06	17.97	18.74	1,099,842	18.293	-1.05%
2015-10-07	0	1.900	1.890	1.900	1.870	1.930	3,650,000	6,940,200	1.9014	18.26	18.16	18.26	17.97	18.54	379,866	18.270	-1.04%
2015-10-06	0	1.920	1.910	1.920	1.890	1.970	3,552,000	6,819,185	1.9198	18.45	18.35	18.45	18.16	18.93	369,667	18.447	0.00%
2015-10-05	0	1.920	1.910	1.920	1.880	1.960	2,626,500	5,032,430	1.9160	18.45	18.35	18.45	18.06	18.83	273,347	18.410	2.67%
2015-10-02	0	1.870	1.870	1.880	1.800	1.920	3,697,814	6,890,276	1.8633	17.97	17.97	18.06	17.30	18.45	384,842	17.904	3.89%
2015-09-30	0	1.800	1.790	1.800	1.780	1.800	919,500	1,647,905	1.7922	17.30	17.20	17.30	17.10	17.30	95,695	17.220	2.86%
2015-09-29	0	1.750	1.750	1.760	1.740	1.820	2,324,500	4,137,415	1.7799	16.82	16.82	16.91	16.72	17.49	241,917	17.103	-4.89%
2015-09-25	0	1.840	1.830	1.840	1.810	1.930	1,617,500	3,002,520	1.8563	17.68	17.58	17.68	17.39	18.54	168,338	17.836	-1.60%
2015-09-24	0	1.870	1.860	1.870	1.780	1.870	1,748,000	3,184,100	1.8216	17.97	17.87	17.97	17.10	17.97	181,919	17.503	3.31%
2015-09-23	0	1.810	1.810	1.830	1.770	1.860	2,490,500	4,495,195	1.8049	17.39	17.39	17.58	17.01	17.87	259,193	17.343	-2.69%
2015-09-22	0	1.860	1.850	1.860	1.810	1.880	2,252,500	4,170,350	1.8514	17.87	17.78	17.87	17.39	18.06	234,424	17.790	2.20%
2015-09-21	0	1.820	1.800	1.820	1.780	1.880	2,739,500	4,998,755	1.8247	17.49	17.30	17.49	17.10	18.06	285,108	17.533	-3.19%
2015-09-18	0	1.880	1.880	1.890	1.790	1.920	4,139,500	7,730,925	1.8676	18.06	18.06	18.16	17.20	18.45	430,809	17.945	5.03%
2015-09-17	0	1.790	1.790	1.800	1.740	1.800	2,488,000	4,415,290	1.7746	17.20	17.20	17.30	16.72	17.30	258,933	17.052	0.56%
2015-09-16	0	1.780	1.780	1.790	1.750	1.800	1,072,500	1,909,850	1.7807	17.10	17.10	17.20	16.82	17.30	111,618	17.111	0.56%
2015-09-15	0	1.770	1.760	1.780	1.740	1.820	1,832,000	3,235,310	1.7660	17.01	16.91	17.10	16.72	17.49	190,661	16.969	-1.67%
2015-09-14	0	1.800	1.750	1.800	1.740	1.830	4,686,000	8,357,720	1.7836	17.30	16.82	17.30	16.72	17.58	487,685	17.138	1.69%
2015-09-11	0	1.770	1.770	1.780	1.750	1.800	1,538,500	2,721,955	1.7692	17.01	17.01	17.10	16.82	17.30	160,116	17.000	0.57%
2015-09-10	0	1.760	1.750	1.760	1.730	1.800	1,283,692	2,258,374	1.7593	16.91	16.82	16.91	16.62	17.30	133,597	16.904	-2.22%
2015-09-09	0	1.800	1.780	1.800	1.730	1.810	2,801,000	4,975,780	1.7764	17.30	17.10	17.30	16.62	17.39	291,508	17.069	4.65%
2015-09-08	0	1.720	1.720	1.730	1.660	1.740	2,140,500	3,664,650	1.7121	16.53	16.53	16.62	15.95	16.72	222,768	16.451	4.24%
2015-09-07	0	1.650	1.650	1.660	1.500	1.660	2,305,000	3,758,020	1.6304	15.85	15.85	15.95	14.41	15.95	239,888	15.666	4.43%
2015-09-04	0	1.580	1.560	1.580	1.530	1.650	1,875,000	2,949,435	1.5730	15.18	14.99	15.18	14.70	15.85	195,137	15.115	-1.25%
2015-09-02	0	1.600	1.590	1.600	1.560	1.670	1,660,500	2,681,870	1.6151	15.37	15.28	15.37	14.99	16.05	172,813	15.519	-1.23%
2015-09-01	0	1.620	1.620	1.630	1.620	1.700	2,458,583	4,031,155	1.6396	15.57	15.57	15.66	15.57	16.33	255,872	15.755	-2.99%
2015-08-31	0	1.670	1.630	1.680	1.610	1.750	5,166,500	8,576,852	1.6601	16.05	15.66	16.14	15.47	16.82	537,692	15.951	-1.18%
2015-08-28	0	1.690	1.670	1.690	1.610	1.710	5,344,500	8,885,315	1.6625	16.24	16.05	16.24	15.47	16.43	556,217	15.975	3.05%
2015-08-27	0	1.640	1.640	1.650	1.480	1.650	8,588,500	13,323,425	1.5513	15.76	15.76	15.85	14.22	15.85	893,829	14.906	17.14%
2015-08-26	0	1.400	1.400	1.410	1.350	1.560	12,725,000	17,955,980	1.4111	13.45	13.45	13.55	12.97	14.99	1,324,327	13.559	-6.04%
2015-08-25	0	1.490	1.490	1.500	1.300	1.530	9,974,000	14,160,590	1.4198	14.32	14.32	14.41	12.49	14.70	1,038,022	13.642	10.37%
2015-08-24	0	1.350	1.350	1.390	1.350	1.560	18,473,500	26,107,595	1.4132	12.97	12.97	13.36	12.97	14.99	1,922,589	13.579	-14.56%
2015-08-21	0	1.580	1.580	1.590	1.560	1.690	13,129,000	20,989,720	1.5987	15.18	15.18	15.28	14.99	16.24	1,366,372	15.362	-5.39%
2015-08-20	0	1.670	1.670	1.710	1.650	1.880	12,663,000	21,526,545	1.7000	16.05	16.05	16.43	15.85	18.06	1,317,874	16.334	-8.74%
2015-08-19	0	1.830	1.810	1.840	1.810	1.980	10,975,911	20,437,234	1.8620	17.58	17.39	17.68	17.39	19.03	1,142,294	17.891	-7.58%
2015-08-18	0	1.980	1.980	2.000	1.970	2.060	2,520,000	5,038,210	1.9993	19.03	19.03	19.22	18.93	19.79	262,264	19.210	-2.94%
2015-08-17	0	2.040	2.030	2.040	1.970	2.040	4,616,500	9,235,445	2.0005	19.60	19.51	19.60	18.93	19.60	480,452	19.222	0.99%
2015-08-14	0	2.020	2.010	2.020	1.870	2.030	3,122,000	6,139,990	1.9667	19.41	19.31	19.41	17.97	19.51	324,915	18.897	6.88%
2015-08-13	0	1.890	1.870	1.890	1.800	1.910	1,917,200	3,527,788	1.8401	18.16	17.97	18.16	17.30	18.35	199,528	17.681	2.16%
2015-08-12	0	1.850	1.850	1.890	1.840	1.940	4,349,901	8,178,697	1.8802	17.78	17.78	18.16	17.68	18.64	452,707	18.066	-6.09%
2015-08-11	0	1.970	1.960	1.970	1.940	2.020	2,577,000	5,094,400	1.9769	18.93	18.83	18.93	18.64	19.41	268,196	18.995	0.00%
2015-08-10	0	1.970	1.950	1.970	1.850	1.980	1,639,500	3,201,585	1.9528	18.93	18.74	18.93	17.78	19.03	170,627	18.764	5.35%
2015-08-07	0	1.870	1.870	1.880	1.850	1.970	7,205,136	13,628,197	1.8915	17.97	17.97	18.06	17.78	18.93	749,859	18.174	-2.60%
2015-08-06	0	1.920	1.920	1.930	1.910	2.100	7,457,500	14,713,720	1.9730	18.45	18.45	18.54	18.35	20.18	776,123	18.958	-1.54%
2015-08-05	0	1.950	1.950	1.990	1.900	2.000	2,664,500	5,231,060	1.9632	18.74	18.74	19.12	18.26	19.22	277,302	18.864	1.04%
2015-08-04	0	1.930	1.930	1.950	1.800	1.970	1,529,000	2,918,245	1.9086	18.54	18.54	18.74	17.30	18.93	159,127	18.339	-0.52%
2015-08-03	0	1.940	1.900	1.940	1.800	1.950	3,621,500	6,854,955	1.8928	18.64	18.26	18.64	17.30	18.74	376,900	18.188	1.04%
2015-07-31	0	1.920	1.920	1.940	1.920	1.970	1,071,000	2,084,250	1.9461	18.45	18.45	18.64	18.45	18.93	111,462	18.699	-2.04%
2015-07-30	0	1.960	1.950	1.970	1.940	1.980	582,000	1,136,935	1.9535	18.83	18.74	18.93	18.64	19.03	60,570	18.770	1.03%
2015-07-29	0	1.940	1.940	1.950	1.880	2.070	3,982,500	7,742,360	1.9441	18.64	18.64	18.74	18.06	19.89	414,470	18.680	1.04%
2015-07-28	0	1.920	1.920	1.950	1.790	2.100	6,518,500	12,553,600	1.9258	18.45	18.45	18.74	17.20	20.18	678,399	18.505	0.52%
2015-07-27	0	1.910	1.900	1.950	1.900	2.070	14,353,397	28,409,341	1.9793	18.35	18.26	18.74	18.26	19.89	1,493,799	19.018	-8.17%
2015-07-24	0	2.080	2.070	2.090	2.070	2.130	1,574,000	3,296,885	2.0946	19.99	19.89	20.08	19.89	20.47	163,811	20.126	-0.95%
2015-07-23	0	2.100	2.100	2.110	2.040	2.110	1,653,000	3,465,120	2.0963	20.18	20.18	20.27	19.60	20.27	172,032	20.142	0.96%
2015-07-22	0	2.080	2.060	2.080	2.040	2.130	2,842,500	5,855,595	2.0600	19.99	19.79	19.99	19.60	20.47	295,827	19.794	-1.89%
2015-07-21	0	2.120	2.100	2.120	2.060	2.150	4,386,010	9,286,076	2.1172	20.37	20.18	20.37	19.79	20.66	456,464	20.343	3.41%
2015-07-20	0	2.050	2.050	2.080	2.050	2.200	9,865,000	20,799,065	2.1084	19.70	19.70	19.99	19.70	21.14	1,026,678	20.259	-0.97%
2015-07-17	0	2.070	2.060	2.070	2.030	2.120	1,965,000	4,104,850	2.0890	19.89	19.79	19.89	19.51	20.37	204,503	20.072	1.97%
2015-07-16	0	2.030	2.020	2.030	1.920	2.060	5,715,500	11,399,165	1.9944	19.51	19.41	19.51	18.45	19.79	594,828	19.164	-0.98%
2015-07-15	0	2.050	2.030	2.050	1.950	2.180	10,923,500	22,229,620	2.0350	19.70	19.51	19.70	18.74	20.95	1,136,840	19.554	-3.76%
2015-07-14	0	2.130	2.110	2.130	2.000	2.200	4,917,000	10,394,778	2.1140	20.47	20.27	20.47	19.22	21.14	511,726	20.313	-0.47%
2015-07-13	0	2.140	2.130	2.150	1.960	2.170	10,418,396	21,973,743	2.1091	20.56	20.47	20.66	18.83	20.85	1,084,272	20.266	3.38%
2015-07-10	0	2.070	2.060	2.070	1.900	2.230	19,361,000	39,500,335	2.0402	19.89	19.79	19.89	18.26	21.43	2,014,954	19.604	6.70%
2015-07-09	0	1.940	1.930	1.950	1.560	1.960	32,210,500	58,634,235	1.8203	18.64	18.54	18.74	14.99	18.83	3,352,238	17.491	19.75%
2015-07-08	0	1.620	1.600	1.620	1.360	1.800	50,372,500	76,084,890	1.5104	15.57	15.37	15.57	13.07	17.30	5,242,409	14.513	-14.74%
2015-07-07	0	1.900	1.900	1.930	1.550	1.960	40,868,000	74,020,187	1.8112	18.26	18.26	18.54	14.89	18.83	4,253,248	17.403	8.57%
2015-07-06	0	1.750	1.750	1.770	1.500	2.220	17,421,000	29,513,490	1.6941	16.82	16.82	17.01	14.41	21.33	1,813,053	16.278	-14.22%
2015-07-03	0	2.040	2.010	2.040	1.900	2.280	12,982,500	26,838,670	2.0673	19.60	19.31	19.60	18.26	21.91	1,351,125	19.864	-10.53%
2015-07-02	0	2.280	2.280	2.290	2.150	2.330	6,482,500	14,639,425	2.2583	21.91	21.91	22.00	20.66	22.39	674,652	21.699	-4.20%
2015-06-30	0	2.380	2.380	2.400	2.100	2.380	4,986,500	11,317,920	2.2697	22.87	22.87	23.06	20.18	22.87	518,959	21.809	9.68%
2015-06-29	0	2.170	2.170	2.200	2.120	2.500	9,206,000	21,043,335	2.2858	20.85	20.85	21.14	20.37	24.02	958,094	21.964	-9.58%
2015-06-26	0	2.400	2.390	2.400	2.380	2.500	3,708,540	8,972,568	2.4194	23.06	22.96	23.06	22.87	24.02	385,958	23.248	-3.61%
2015-06-25	0	2.490	2.470	2.490	2.470	2.580	2,700,500	6,776,885	2.5095	23.93	23.73	23.93	23.73	24.79	281,049	24.113	-1.97%
2015-06-24	0	2.540	2.520	2.560	2.450	2.560	2,760,500	6,926,090	2.5090	24.41	24.21	24.60	23.54	24.60	287,293	24.108	0.00%
2015-06-23	0	2.540	2.520	2.550	2.470	2.560	2,451,000	6,124,860	2.4989	24.41	24.21	24.50	23.73	24.60	255,083	24.011	1.20%
2015-06-22	0	2.510	2.510	2.520	2.440	2.560	2,550,990	6,391,641	2.5056	24.12	24.12	24.21	23.45	24.60	265,489	24.075	-0.40%
2015-06-19	0	2.520	2.500	2.530	2.460	2.680	4,709,500	12,003,735	2.5488	24.21	24.02	24.31	23.64	25.75	490,131	24.491	-5.26%
2015-06-18	0	2.660	2.650	2.670	2.560	2.760	5,206,000	13,935,590	2.6768	25.56	25.46	25.66	24.60	26.52	541,803	25.721	3.50%
2015-06-17	0	2.570	2.530	2.580	2.470	2.580	6,496,500	16,355,745	2.5176	24.69	24.31	24.79	23.73	24.79	676,109	24.191	1.98%
2015-06-16	0	2.520	2.500	2.520	2.450	2.650	12,283,500	31,108,865	2.5326	24.21	24.02	24.21	23.54	25.46	1,278,379	24.335	-2.70%
2015-06-15	0	2.590	2.580	2.590	2.560	2.700	3,723,500	9,744,525	2.6170	24.89	24.79	24.89	24.60	25.94	387,515	25.146	-4.07%
2015-06-12	0	2.700	2.690	2.720	2.600	2.740	2,935,500	7,876,940	2.6833	25.94	25.85	26.14	24.98	26.33	305,506	25.783	3.85%
2015-06-11	0	2.600	2.590	2.610	2.550	2.700	3,875,000	10,017,475	2.5852	24.98	24.89	25.08	24.50	25.94	403,282	24.840	-2.62%
2015-06-10	0	2.670	2.650	2.750	2.570	2.780	5,456,500	14,646,455	2.6842	25.66	25.46	26.42	24.69	26.71	567,873	25.792	-1.48%
2015-06-09	0	2.710	2.660	2.710	2.460	2.730	12,495,500	32,058,320	2.5656	26.04	25.56	26.04	23.64	26.23	1,300,442	24.652	0.37%
2015-06-08	0	2.700	2.700	2.710	2.590	2.870	10,786,000	29,051,755	2.6935	25.94	25.94	26.04	24.89	27.58	1,122,530	25.881	-5.59%
2015-06-05	0	2.860	2.860	2.880	2.840	2.920	3,455,500	9,923,340	2.8718	27.48	27.48	27.67	27.29	28.06	359,624	27.594	-2.05%
2015-06-04	0	2.920	2.920	2.940	2.800	2.990	13,358,500	38,394,827	2.8742	28.06	28.06	28.25	26.90	28.73	1,390,257	27.617	0.00%
2015-06-03	0	2.920	2.920	2.930	2.880	3.080	7,080,000	20,676,542	2.9204	28.06	28.06	28.15	27.67	29.59	736,836	28.061	-3.63%
2015-06-02	0	3.030	3.050	3.080	2.890	3.140	18,095,500	53,781,070	2.9721	29.11	29.31	29.59	27.77	30.17	1,883,250	28.558	-3.19%
2015-06-01	0	3.130	3.120	3.130	3.010	3.240	11,591,000	36,156,117	3.1193	30.08	29.98	30.08	28.92	31.13	1,206,308	29.973	3.99%
2015-05-29	0	3.010	3.000	3.030	2.810	3.100	14,608,000	43,020,955	2.9450	28.92	28.83	29.11	27.00	29.79	1,520,296	28.298	3.08%
2015-05-28	0	2.920	2.900	2.920	2.720	3.070	15,383,500	44,673,250	2.9040	28.06	27.87	28.06	26.14	29.50	1,601,004	27.903	-0.68%
2015-05-27	0	2.940	2.930	2.950	2.750	3.030	23,170,500	67,392,945	2.9086	28.25	28.15	28.35	26.42	29.11	2,411,419	27.947	6.52%
2015-05-26	0	2.760	2.750	2.760	2.310	2.900	46,452,000	121,810,120	2.6223	26.52	26.42	26.52	22.20	27.87	4,834,391	25.197	24.89%
2015-05-22	0	2.210	2.200	2.210	2.200	2.340	19,337,200	43,919,515	2.2712	21.24	21.14	21.24	21.14	22.48	2,012,477	21.824	-2.21%
2015-05-21	0	2.260	2.250	2.260	2.210	2.370	22,927,000	52,408,865	2.2859	21.72	21.62	21.72	21.24	22.77	2,386,078	21.964	2.73%
2015-05-20	0	2.200	2.200	2.210	2.190	2.520	48,543,500	113,950,100	2.3474	21.14	21.14	21.24	21.04	24.21	5,052,059	22.555	-6.78%
2015-05-19	0	2.360	2.330	2.360	2.210	2.390	17,205,500	39,610,575	2.3022	22.68	22.39	22.68	21.24	22.96	1,790,625	22.121	2.61%
2015-05-18	0	2.300	2.300	2.310	2.270	2.400	21,370,000	49,694,845	2.3254	22.10	22.10	22.20	21.81	23.06	2,224,036	22.344	-2.54%
2015-05-15	0	2.360	2.350	2.370	2.190	2.410	69,124,000	160,076,295	2.3158	22.68	22.58	22.77	21.04	23.16	7,193,930	22.252	15.12%
2015-05-14	0	2.050	2.020	2.050	1.980	2.090	11,771,000	23,885,735	2.0292	19.70	19.41	19.70	19.03	20.08	1,225,041	19.498	3.02%
2015-05-13	0	1.990	1.980	1.990	1.950	2.030	4,037,500	8,029,225	1.9887	19.12	19.03	19.12	18.74	19.51	420,194	19.108	-0.50%
2015-05-12	0	2.000	1.990	2.000	1.990	2.160	9,284,000	19,166,220	2.0644	19.22	19.12	19.22	19.12	20.75	966,212	19.836	-3.38%
2015-05-11	0	2.070	2.060	2.070	2.000	2.140	8,236,500	17,116,290	2.0781	19.89	19.79	19.89	19.22	20.56	857,196	19.968	3.50%
2015-05-08	0	2.000	2.000	2.030	1.870	2.030	9,962,500	19,590,305	1.9664	19.22	19.22	19.51	17.97	19.51	1,036,826	18.895	4.71%
2015-05-07	0	1.910	1.870	1.920	1.840	1.960	4,070,500	7,687,290	1.8885	18.35	17.97	18.45	17.68	18.83	423,628	18.146	-1.55%
2015-05-06	0	1.940	1.930	1.950	1.910	2.000	14,753,000	28,305,115	1.9186	18.64	18.54	18.74	18.35	19.22	1,535,386	18.435	-2.02%
2015-05-05	0	1.980	1.950	1.990	1.930	2.010	4,350,500	8,599,575	1.9767	19.03	18.74	19.12	18.54	19.31	452,769	18.993	-1.49%
2015-05-04	0	2.010	2.010	2.030	1.970	2.070	7,638,000	15,473,862	2.0259	19.31	19.31	19.51	18.93	19.89	794,908	19.466	-0.50%
2015-04-30	0	2.020	2.000	2.020	1.900	2.020	6,495,500	12,839,175	1.9766	19.41	19.22	19.41	18.26	19.41	676,005	18.993	1.00%
2015-04-29	0	2.000	1.980	2.000	1.970	2.040	5,224,000	10,444,152	1.9993	19.22	19.03	19.22	18.93	19.60	543,676	19.210	-0.50%
2015-04-28	0	2.010	2.010	2.040	1.980	2.040	8,346,500	16,771,180	2.0094	19.31	19.31	19.60	19.03	19.60	868,644	19.307	0.00%
2015-04-27	0	2.010	1.990	2.010	1.980	2.100	7,605,000	15,495,635	2.0376	19.31	19.12	19.31	19.03	20.18	791,474	19.578	-0.50%
2015-04-24	0	2.020	2.000	2.020	1.990	2.090	6,271,500	12,729,490	2.0297	19.41	19.22	19.41	19.12	20.08	652,693	19.503	1.00%
2015-04-23	0	2.000	2.000	2.030	2.000	2.120	9,352,500	19,244,560	2.0577	19.22	19.22	19.51	19.22	20.37	973,341	19.772	-2.44%
2015-04-22	0	2.050	2.050	2.070	1.980	2.100	13,235,500	27,239,015	2.0580	19.70	19.70	19.89	19.03	20.18	1,377,456	19.775	3.54%
2015-04-21	0	1.980	1.970	1.980	1.890	2.020	3,517,500	6,889,395	1.9586	19.03	18.93	19.03	18.16	19.41	366,076	18.820	-0.50%
2015-04-20	0	1.990	1.950	1.990	1.890	2.090	5,448,000	10,730,015	1.9695	19.12	18.74	19.12	18.16	20.08	566,989	18.925	-4.78%
2015-04-17	0	2.090	2.050	2.100	2.030	2.150	9,471,000	19,647,270	2.0745	20.08	19.70	20.18	19.51	20.66	985,674	19.933	1.95%
2015-04-16	0	2.050	2.040	2.050	1.930	2.070	5,236,000	10,548,680	2.0146	19.70	19.60	19.70	18.54	19.89	544,925	19.358	3.02%
2015-04-15	0	1.990	1.990	2.000	1.980	2.220	11,529,500	23,984,895	2.0803	19.12	19.12	19.22	19.03	21.33	1,199,908	19.989	-8.72%
2015-04-14	0	2.180	2.150	2.170	2.100	2.270	9,627,000	21,003,790	2.1818	20.95	20.66	20.85	20.18	21.81	1,001,909	20.964	-2.24%
2015-04-13	0	2.230	2.180	2.230	2.080	2.290	17,293,500	37,556,435	2.1717	21.43	20.95	21.43	19.99	22.00	1,799,783	20.867	2.29%
2015-04-10	0	2.180	2.160	2.180	2.060	2.230	11,240,000	23,953,220	2.1311	20.95	20.75	20.95	19.79	21.43	1,169,779	20.477	0.46%
2015-04-09	0	2.170	2.170	2.200	2.020	2.370	35,545,000	78,898,470	2.2197	20.85	20.85	21.14	19.41	22.77	3,699,269	21.328	1.40%
2015-04-08	0	2.140	2.140	2.150	1.880	2.180	26,315,000	54,119,345	2.0566	20.56	20.56	20.66	18.06	20.95	2,738,676	19.761	12.04%
2015-04-02	0	1.910	1.910	1.920	1.860	1.980	12,944,500	24,893,525	1.9231	18.35	18.35	18.45	17.87	19.03	1,347,171	18.478	4.95%
2015-04-01	0	1.820	1.820	1.840	1.670	1.950	12,069,500	22,364,965	1.8530	17.49	17.49	17.68	16.05	18.74	1,256,107	17.805	-6.19%
2015-03-31	0	1.940	1.930	1.940	1.900	1.960	9,205,500	17,742,965	1.9274	18.64	18.54	18.64	18.26	18.83	958,042	18.520	2.11%
2015-03-30	0	1.900	1.900	1.910	1.840	1.960	11,216,000	21,333,630	1.9021	18.26	18.26	18.35	17.68	18.83	1,167,281	18.276	0.53%
2015-03-27	0	1.890	1.890	1.900	1.780	1.910	19,824,500	36,479,775	1.8401	18.16	18.16	18.26	17.10	18.35	2,063,192	17.681	5.59%
2015-03-26	0	1.790	1.780	1.790	1.730	1.890	25,093,500	45,100,975	1.7973	17.20	17.10	17.20	16.62	18.16	2,611,552	17.270	-1.65%
2015-03-25	0	1.820	1.810	1.820	1.690	1.840	36,455,000	63,983,510	1.7551	17.49	17.39	17.49	16.24	17.68	3,793,975	16.865	7.06%
2015-03-24	0	1.700	1.700	1.710	1.580	1.720	51,006,500	85,321,610	1.6728	16.33	16.33	16.43	15.18	16.53	5,308,391	16.073	7.59%
2015-03-23	0	1.580	1.570	1.580	1.490	1.630	21,011,000	33,187,505	1.5795	15.18	15.09	15.18	14.32	15.66	2,186,674	15.177	9.72%
2015-03-20	0	1.440	1.420	1.430	1.410	1.490	4,682,000	6,821,195	1.4569	13.84	13.64	13.74	13.55	14.32	487,269	13.999	-2.70%
2015-03-19	0	1.480	1.470	1.480	1.440	1.510	8,031,000	11,907,350	1.4827	14.22	14.12	14.22	13.84	14.51	835,809	14.246	1.37%
2015-03-18	0	1.460	1.440	1.460	1.390	1.470	6,030,700	8,651,363	1.4346	14.03	13.84	14.03	13.36	14.12	627,632	13.784	2.82%
2015-03-17	0	1.420	1.400	1.420	1.390	1.430	3,879,000	5,473,245	1.4110	13.64	13.45	13.64	13.36	13.74	403,699	13.558	0.71%
2015-03-16	0	1.410	1.410	1.420	1.350	1.460	4,196,500	5,848,420	1.3936	13.55	13.55	13.64	12.97	14.03	436,742	13.391	0.00%
2015-03-13	0	1.410	1.390	1.410	1.380	1.480	5,567,500	7,916,165	1.4219	13.55	13.36	13.55	13.26	14.22	579,425	13.662	-3.42%
2015-03-12	0	1.460	1.450	1.460	1.340	1.460	11,920,000	16,945,460	1.4216	14.03	13.93	14.03	12.88	14.03	1,240,548	13.660	7.35%
2015-03-11	0	1.360	1.360	1.370	1.320	1.400	6,166,500	8,395,265	1.3614	13.07	13.07	13.16	12.68	13.45	641,765	13.082	-1.45%
2015-03-10	0	1.380	1.370	1.380	1.360	1.450	20,423,000	28,595,770	1.4002	13.26	13.16	13.26	13.07	13.93	2,125,479	13.454	2.22%
2015-03-09	0	1.350	1.340	1.350	1.330	1.410	13,333,500	18,045,760	1.3534	12.97	12.88	12.97	12.78	13.55	1,387,655	13.004	2.27%
2015-03-06	0	1.320	1.310	1.330	1.210	1.350	12,340,500	15,979,960	1.2949	12.68	12.59	12.78	11.63	12.97	1,284,311	12.442	5.60%
2015-03-05	0	1.250	1.240	1.250	1.220	1.250	821,500	1,022,490	1.2447	12.01	11.91	12.01	11.72	12.01	85,496	11.960	0.81%
2015-03-04	0	1.240	1.220	1.240	1.220	1.250	2,377,000	2,936,400	1.2353	11.91	11.72	11.91	11.72	12.01	247,381	11.870	-0.80%
2015-03-03	0	1.250	1.230	1.250	1.220	1.290	2,427,500	3,054,870	1.2584	12.01	11.82	12.01	11.72	12.40	252,637	12.092	0.81%
2015-03-02	0	1.240	1.220	1.250	1.240	1.250	151,500	188,160	1.2420	11.91	11.72	12.01	11.91	12.01	15,767	11.934	0.00%
2015-02-27	0	1.240	1.210	1.240	1.200	1.250	462,500	568,760	1.2298	11.91	11.63	11.91	11.53	12.01	48,134	11.816	-0.80%
2015-02-26	0	1.250	1.220	1.250	1.200	1.250	919,000	1,116,630	1.2150	12.01	11.72	12.01	11.53	12.01	95,643	11.675	5.04%
2015-02-25	0	1.190	1.190	1.200	1.170	1.200	323,000	385,740	1.1942	11.43	11.43	11.53	11.24	11.53	33,616	11.475	0.00%
2015-02-24	0	1.190	1.180	1.190	1.180	1.210	620,500	736,280	1.1866	11.43	11.34	11.43	11.34	11.63	64,577	11.402	-2.46%
2015-02-23	0	1.220	1.180	1.220	1.180	1.220	247,000	296,700	1.2012	11.72	11.34	11.72	11.34	11.72	25,706	11.542	0.83%
2015-02-18	0	1.210	1.210	1.220	1.180	1.210	183,000	219,230	1.1980	11.63	11.63	11.72	11.34	11.63	19,045	11.511	1.68%
2015-02-17	0	1.190	1.180	1.200	1.180	1.210	602,500	716,975	1.1900	11.43	11.34	11.53	11.34	11.63	62,704	11.434	-1.65%
2015-02-16	0	1.210	1.200	1.210	1.180	1.210	1,166,000	1,392,650	1.1944	11.63	11.53	11.63	11.34	11.63	121,349	11.476	-0.82%
2015-02-13	0	1.220	1.210	1.220	1.170	1.220	2,135,500	2,536,765	1.1879	11.72	11.63	11.72	11.24	11.72	222,248	11.414	-0.81%
2015-02-12	0	1.230	1.190	1.210	1.190	1.240	891,500	1,077,975	1.2092	11.82	11.43	11.63	11.43	11.91	92,781	11.618	-0.81%
2015-02-11	0	1.240	1.190	1.240	1.180	1.240	1,956,500	2,358,765	1.2056	11.91	11.43	11.91	11.34	11.91	203,618	11.584	0.81%
2015-02-10	0	1.230	1.210	1.220	1.180	1.240	1,818,000	2,170,500	1.1939	11.82	11.63	11.72	11.34	11.91	189,204	11.472	-0.81%
2015-02-09	0	1.240	1.240	1.250	1.210	1.270	1,686,500	2,095,780	1.2427	11.91	11.91	12.01	11.63	12.20	175,519	11.940	-0.80%
2015-02-06	0	1.250	1.220	1.250	1.190	1.250	2,434,500	2,982,220	1.2250	12.01	11.72	12.01	11.43	12.01	253,365	11.770	-0.79%
2015-02-05	0	1.260	1.250	1.260	1.230	1.300	2,769,000	3,485,425	1.2587	12.11	12.01	12.11	11.82	12.49	288,178	12.095	0.80%
2015-02-04	0	1.250	1.230	1.240	1.220	1.260	3,854,000	4,786,940	1.2421	12.01	11.82	11.91	11.72	12.11	401,097	11.935	0.00%
2015-02-03	0	1.250	1.240	1.250	1.230	1.250	3,692,000	4,601,160	1.2463	12.01	11.91	12.01	11.82	12.01	384,237	11.975	0.00%
2015-02-02	0	1.250	1.240	1.250	1.230	1.250	3,302,000	4,113,535	1.2458	12.01	11.91	12.01	11.82	12.01	343,648	11.970	0.81%
2015-01-30	0	1.240	1.230	1.240	1.200	1.270	1,522,000	1,884,660	1.2383	11.91	11.82	11.91	11.53	12.20	158,399	11.898	0.00%
2015-01-29	0	1.240	1.230	1.240	1.200	1.260	1,639,000	2,015,720	1.2298	11.91	11.82	11.91	11.53	12.11	170,575	11.817	2.48%
2015-01-28	0	1.210	1.210	1.220	1.170	1.210	7,788,500	9,197,220	1.1809	11.63	11.63	11.72	11.24	11.63	810,571	11.347	0.83%
2015-01-27	0	1.200	1.200	1.210	1.150	1.200	2,026,500	2,409,685	1.1891	11.53	11.53	11.63	11.05	11.53	210,904	11.426	1.69%
2015-01-26	0	1.180	1.150	1.190	1.140	1.190	2,805,000	3,256,850	1.1611	11.34	11.05	11.43	10.95	11.43	291,924	11.156	0.85%
2015-01-23	0	1.170	1.150	1.170	1.140	1.180	888,500	1,042,325	1.1731	11.24	11.05	11.24	10.95	11.34	92,469	11.272	0.86%
2015-01-22	0	1.160	1.150	1.160	1.100	1.200	1,665,000	1,911,295	1.1479	11.15	11.05	11.15	10.57	11.53	173,281	11.030	0.87%
2015-01-21	0	1.150	1.130	1.150	1.120	1.150	430,500	492,325	1.1436	11.05	10.86	11.05	10.76	11.05	44,803	10.989	0.00%
2015-01-20	0	1.150	1.140	1.150	1.130	1.200	1,469,500	1,690,520	1.1504	11.05	10.95	11.05	10.86	11.53	152,935	11.054	0.88%
2015-01-19	0	1.140	1.120	1.140	1.110	1.160	3,367,500	3,779,740	1.1224	10.95	10.76	10.95	10.67	11.15	350,465	10.785	-2.56%
2015-01-16	0	1.170	1.140	1.170	1.100	1.190	7,590,000	8,721,820	1.1491	11.24	10.95	11.24	10.57	11.43	789,913	11.041	-2.50%
2015-01-15	0	1.200	1.190	1.210	1.180	1.220	2,712,500	3,248,335	1.1975	11.53	11.43	11.63	11.34	11.72	282,298	11.507	-0.83%
2015-01-14	0	1.210	1.200	1.210	1.190	1.220	5,086,500	6,095,145	1.1983	11.63	11.53	11.63	11.43	11.72	529,366	11.514	-2.42%
2015-01-13	0	1.240	1.230	1.240	1.230	1.250	2,241,000	2,784,390	1.2425	11.91	11.82	11.91	11.82	12.01	233,227	11.939	0.81%
2015-01-12	0	1.230	1.210	1.230	1.210	1.250	784,500	966,390	1.2319	11.82	11.63	11.82	11.63	12.01	81,645	11.836	0.00%
2015-01-09	0	1.230	1.230	1.240	1.200	1.270	3,403,500	4,247,390	1.2479	11.82	11.82	11.91	11.53	12.20	354,212	11.991	-0.81%
2015-01-08	0	1.240	1.230	1.240	1.190	1.250	2,666,000	3,271,065	1.2270	11.91	11.82	11.91	11.43	12.01	277,458	11.789	2.48%
2015-01-07	0	1.210	1.200	1.210	1.170	1.220	2,655,500	3,179,420	1.1973	11.63	11.53	11.63	11.24	11.72	276,365	11.504	0.00%
2015-01-06	0	1.210	1.200	1.210	1.180	1.270	9,410,000	11,423,885	1.2140	11.63	11.53	11.63	11.34	12.20	979,325	11.665	-2.42%
2015-01-05	0	1.240	1.230	1.240	1.200	1.320	7,158,000	9,050,545	1.2644	11.91	11.82	11.91	11.53	12.68	744,953	12.149	0.81%
2015-01-02	0	1.230	1.220	1.230	1.200	1.270	3,507,000	4,409,065	1.2572	11.82	11.72	11.82	11.53	12.20	364,983	12.080	-3.15%
2014-12-31	0	1.270	1.270	1.290	1.250	1.290	1,567,500	1,984,690	1.2661	12.20	12.20	12.40	12.01	12.40	163,134	12.166	0.00%
2014-12-30	0	1.270	1.260	1.270	1.180	1.270	5,581,000	6,872,580	1.2314	12.20	12.11	12.20	11.34	12.20	580,830	11.832	5.83%
2014-12-29	0	1.200	1.180	1.200	1.160	1.200	1,394,500	1,640,240	1.1762	11.53	11.34	11.53	11.15	11.53	145,130	11.302	0.00%
2014-12-24	0	1.200	1.160	1.200	1.160	1.240	2,042,000	2,418,025	1.1841	11.53	11.15	11.53	11.15	11.91	212,517	11.378	0.00%
2014-12-23	0	1.200	1.190	1.200	1.180	1.220	599,000	714,280	1.1925	11.53	11.43	11.53	11.34	11.72	62,340	11.458	-1.64%
2014-12-22	0	1.220	1.190	1.220	1.190	1.270	4,603,500	5,657,150	1.2289	11.72	11.43	11.72	11.43	12.20	479,099	11.808	-3.17%
2014-12-19	0	1.260	1.240	1.260	1.220	1.300	2,487,500	3,127,370	1.2572	12.11	11.91	12.11	11.72	12.49	258,881	12.080	-1.56%
2014-12-18	0	1.280	1.260	1.280	1.190	1.300	11,259,000	14,139,235	1.2558	12.30	12.11	12.30	11.43	12.49	1,171,756	12.067	5.79%
2014-12-17	0	1.210	1.210	1.230	1.150	1.220	2,060,000	2,465,625	1.1969	11.63	11.63	11.82	11.05	11.72	214,390	11.501	1.68%
2014-12-16	0	1.190	1.190	1.200	1.170	1.240	4,566,000	5,501,505	1.2049	11.43	11.43	11.53	11.24	11.91	475,197	11.577	-2.46%
2014-12-15	0	1.220	1.220	1.230	1.090	1.230	5,124,500	5,883,565	1.1481	11.72	11.72	11.82	10.47	11.82	533,321	11.032	11.93%
2014-12-12	0	1.090	1.080	1.090	1.070	1.090	2,443,500	2,647,340	1.0834	10.47	10.38	10.47	10.28	10.47	254,302	10.410	1.87%
2014-12-11	0	1.070	1.070	1.080	1.070	1.080	608,500	653,595	1.0741	10.28	10.28	10.38	10.28	10.38	63,328	10.321	-0.93%
2014-12-10	0	1.080	1.080	1.090	1.070	1.090	1,352,000	1,457,270	1.0779	10.38	10.38	10.47	10.28	10.47	140,706	10.357	0.93%
2014-12-09	0	1.070	1.070	1.080	1.040	1.080	2,788,000	2,936,570	1.0533	10.28	10.28	10.38	9.993	10.38	290,155	10.121	0.00%
2014-12-08	0	1.070	1.070	1.100	1.020	1.110	4,597,500	4,878,005	1.0610	10.28	10.28	10.57	9.801	10.67	478,475	10.195	3.88%
2014-12-05	0	1.030	1.030	1.040	0.990	1.060	4,915,500	4,988,965	1.0149	9.897	9.897	9.993	9.513	10.19	511,570	9.7523	0.00%
2014-12-04	0	1.030	1.030	1.040	1.010	1.140	9,698,000	10,172,660	1.0489	9.897	9.897	9.993	9.705	10.95	1,009,298	10.079	-9.65%
2014-12-03	0	1.140	1.130	1.170	1.060	1.320	233,973,500	227,836,840	0.9738	10.95	10.86	11.24	10.19	12.68	24,350,284	9.3566	7.55%
2014-12-02	0	1.060	1.060	1.080	1.050	1.070	440,500	465,265	1.0562	10.19	10.19	10.38	10.09	10.28	45,844	10.149	0.95%
2014-12-01	0	1.050	1.050	1.060	1.020	1.090	819,500	867,200	1.0582	10.09	10.09	10.19	9.801	10.47	85,288	10.168	-3.67%
2014-11-28	0	1.090	1.080	1.110	1.050	1.130	1,196,500	1,289,890	1.0781	10.47	10.38	10.67	10.09	10.86	124,523	10.359	3.81%
2014-11-27	0	1.050	1.050	1.070	1.050	1.070	456,500	482,610	1.0572	10.09	10.09	10.28	10.09	10.28	47,509	10.158	-2.78%
2014-11-26	0	1.080	1.080	1.090	1.040	1.080	1,615,000	1,711,270	1.0596	10.38	10.38	10.47	9.993	10.38	168,078	10.181	-0.92%
2014-11-25	0	1.090	1.070	1.090	1.070	1.100	739,500	801,170	1.0834	10.47	10.28	10.47	10.28	10.57	76,962	10.410	0.93%
2014-11-24	0	1.080	1.070	1.090	1.040	1.100	1,141,000	1,217,255	1.0668	10.38	10.28	10.47	9.993	10.57	118,747	10.251	-1.82%
2014-11-21	0	1.100	1.080	1.100	1.080	1.170	1,567,500	1,746,860	1.1144	10.57	10.38	10.57	10.38	11.24	163,134	10.708	-5.17%
2014-11-20	0	1.160	1.160	1.170	1.160	1.180	450,500	524,175	1.1635	11.15	11.15	11.24	11.15	11.34	46,885	11.180	-0.85%
2014-11-19	0	1.170	1.160	1.180	1.160	1.190	980,000	1,149,360	1.1728	11.24	11.15	11.34	11.15	11.43	101,991	11.269	0.00%
2014-11-18	0	1.170	1.170	1.180	1.160	1.200	2,049,000	2,433,590	1.1877	11.24	11.24	11.34	11.15	11.53	213,245	11.412	-2.50%
2014-11-17	0	1.200	1.190	1.200	1.190	1.200	104,000	124,505	1.1972	11.53	11.43	11.53	11.43	11.53	10,824	11.503	-0.83%
2014-11-14	0	1.210	1.180	1.210	1.160	1.210	1,640,500	1,952,530	1.1902	11.63	11.34	11.63	11.15	11.63	170,731	11.436	0.83%
2014-11-13	0	1.200	1.180	1.200	1.180	1.230	1,635,500	1,969,120	1.2040	11.53	11.34	11.53	11.34	11.82	170,211	11.569	-0.83%
2014-11-12	0	1.210	1.210	1.220	1.170	1.220	1,322,000	1,589,845	1.2026	11.63	11.63	11.72	11.24	11.72	137,584	11.555	2.54%
2014-11-11	0	1.180	1.180	1.190	1.180	1.240	1,183,500	1,419,830	1.1997	11.34	11.34	11.43	11.34	11.91	123,170	11.527	-4.84%
2014-11-10	0	1.240	1.210	1.240	1.180	1.280	1,984,500	2,407,095	1.2129	11.91	11.63	11.91	11.34	12.30	206,533	11.655	0.81%
2014-11-07	0	1.230	1.230	1.240	1.230	1.250	214,000	263,650	1.2320	11.82	11.82	11.91	11.82	12.01	22,272	11.838	-1.60%
2014-11-06	0	1.250	1.240	1.260	1.230	1.260	766,500	953,310	1.2437	12.01	11.91	12.11	11.82	12.11	79,772	11.950	1.63%
2014-11-05	0	1.230	1.230	1.240	1.230	1.280	664,500	830,195	1.2494	11.82	11.82	11.91	11.82	12.30	69,156	12.005	-3.91%
2014-11-04	0	1.280	1.260	1.280	1.260	1.280	554,500	702,035	1.2661	12.30	12.11	12.30	12.11	12.30	57,708	12.165	0.00%
2014-11-03	0	1.280	1.260	1.280	1.250	1.300	783,500	1,005,100	1.2828	12.30	12.11	12.30	12.01	12.49	81,541	12.326	1.59%
2014-10-31	0	1.260	1.260	1.270	1.260	1.290	711,000	900,200	1.2661	12.11	12.11	12.20	12.11	12.40	73,996	12.166	-2.33%
2014-10-30	0	1.290	1.290	1.300	1.260	1.300	1,029,000	1,328,060	1.2906	12.40	12.40	12.49	12.11	12.49	107,091	12.401	1.57%
2014-10-29	0	1.270	1.270	1.290	1.260	1.300	1,067,500	1,363,185	1.2770	12.20	12.20	12.40	12.11	12.49	111,098	12.270	-0.78%
2014-10-28	0	1.280	1.280	1.300	1.240	1.300	1,243,000	1,591,475	1.2803	12.30	12.30	12.49	11.91	12.49	129,363	12.302	1.59%
2014-10-27	0	1.260	1.260	1.270	1.240	1.320	3,451,000	4,385,415	1.2708	12.11	12.11	12.20	11.91	12.68	359,155	12.210	-3.08%
2014-10-24	0	1.300	1.290	1.300	1.270	1.330	2,450,000	3,196,540	1.3047	12.49	12.40	12.49	12.20	12.78	254,978	12.537	2.36%
2014-10-23	0	1.270	1.260	1.280	1.260	1.310	4,558,000	5,827,950	1.2786	12.20	12.11	12.30	12.11	12.59	474,364	12.286	-3.05%
2014-10-22	0	1.310	1.310	1.320	1.300	1.390	10,122,000	13,677,625	1.3513	12.59	12.59	12.68	12.49	13.36	1,053,425	12.984	-2.24%
2014-10-21	0	1.340	1.330	1.340	1.310	1.360	10,337,500	13,783,860	1.3334	12.88	12.78	12.88	12.59	13.07	1,075,853	12.812	1.52%
2014-10-20	0	1.320	1.310	1.320	1.260	1.320	5,522,000	7,126,115	1.2905	12.68	12.59	12.68	12.11	12.68	574,690	12.400	4.76%
2014-10-17	0	1.260	1.250	1.260	1.170	1.270	6,580,000	8,132,305	1.2359	12.11	12.01	12.11	11.24	12.20	684,799	11.875	5.88%
2014-10-16	0	1.190	1.190	1.200	1.170	1.240	1,740,500	2,089,525	1.2005	11.43	11.43	11.53	11.24	11.91	181,139	11.535	-0.83%
2014-10-15	0	1.200	1.200	1.210	1.190	1.250	2,936,000	3,574,360	1.2174	11.53	11.53	11.63	11.43	12.01	305,558	11.698	0.00%
2014-10-14	0	1.200	1.190	1.220	1.170	1.230	3,745,500	4,504,865	1.2027	11.53	11.43	11.72	11.24	11.82	389,805	11.557	2.56%
2014-10-13	0	1.170	1.160	1.170	1.120	1.250	4,844,500	5,681,065	1.1727	11.24	11.15	11.24	10.76	12.01	504,181	11.268	-2.50%
2014-10-10	0	1.200	1.200	1.210	1.100	1.220	9,876,000	11,742,560	1.1890	11.53	11.53	11.63	10.57	11.72	1,027,823	11.425	6.19%
2014-10-09	0	1.130	1.120	1.130	1.110	1.160	2,903,000	3,303,095	1.1378	10.86	10.76	10.86	10.67	11.15	302,123	10.933	3.67%
2014-10-08	0	1.090	1.080	1.090	1.060	1.100	1,475,500	1,599,270	1.0839	10.47	10.38	10.47	10.19	10.57	153,559	10.415	-1.80%
2014-10-07	0	1.110	1.110	1.120	1.060	1.120	1,569,500	1,723,965	1.0984	10.67	10.67	10.76	10.19	10.76	163,342	10.554	0.91%
2014-10-06	0	1.100	1.080	1.100	1.070	1.100	599,000	649,855	1.0849	10.57	10.38	10.57	10.28	10.57	62,340	10.424	2.80%
2014-10-03	0	1.070	1.070	1.080	0.950	1.080	930,000	983,475	1.0575	10.28	10.28	10.38	9.128	10.38	96,788	10.161	-2.73%
2014-09-30	0	1.100	1.080	1.100	1.070	1.120	1,430,000	1,566,650	1.0956	10.57	10.38	10.57	10.28	10.76	148,824	10.527	1.85%
2014-09-29	0	1.080	1.080	1.120	1.080	1.160	5,335,500	5,983,605	1.1215	10.38	10.38	10.76	10.38	11.15	555,281	10.776	-3.57%
2014-09-26	0	1.120	1.120	1.130	1.070	1.120	1,135,000	1,248,485	1.1000	10.76	10.76	10.86	10.28	10.76	118,123	10.569	2.75%
2014-09-25	0	1.090	1.090	1.100	1.070	1.110	879,500	960,455	1.0920	10.47	10.47	10.57	10.28	10.67	91,532	10.493	-0.91%
2014-09-24	0	1.100	1.100	1.110	1.060	1.150	4,684,000	5,293,900	1.1302	10.57	10.57	10.67	10.19	11.05	487,477	10.860	3.77%
2014-09-23	0	1.060	1.050	1.060	1.040	1.090	333,000	353,170	1.0606	10.19	10.09	10.19	9.993	10.47	34,656	10.191	0.00%
2014-09-22	0	1.060	1.050	1.060	1.060	1.090	356,000	380,705	1.0694	10.19	10.09	10.19	10.19	10.47	37,050	10.275	-0.93%
2014-09-19	0	1.070	1.070	1.080	1.040	1.120	2,145,000	2,323,400	1.0832	10.28	10.28	10.38	9.993	10.76	223,236	10.408	3.88%
2014-09-18	0	1.030	1.030	1.050	1.010	1.070	786,500	813,975	1.0349	9.897	9.897	10.09	9.705	10.28	81,853	9.9443	-1.90%
2014-09-17	0	1.050	1.050	1.060	1.040	1.080	954,000	1,007,015	1.0556	10.09	10.09	10.19	9.993	10.38	99,285	10.143	2.94%
2014-09-16	0	1.020	1.020	1.040	1.020	1.030	295,500	302,880	1.0250	9.801	9.801	9.993	9.801	9.897	30,754	9.8486	-0.97%
2014-09-15	0	1.030	1.030	1.050	1.030	1.070	463,000	484,570	1.0466	9.897	9.897	10.09	9.897	10.28	48,186	10.056	-2.83%
2014-09-12	0	1.060	1.060	1.080	1.040	1.080	1,438,500	1,527,620	1.0620	10.19	10.19	10.38	9.993	10.38	149,709	10.204	-1.85%
2014-09-11	0	1.080	1.070	1.080	1.070	1.100	2,218,000	2,405,940	1.0847	10.38	10.28	10.38	10.28	10.57	230,834	10.423	-2.70%
2014-09-10	0	1.110	1.100	1.110	1.090	1.140	1,476,620	1,645,799	1.1146	10.67	10.57	10.67	10.47	10.95	153,676	10.710	0.00%
2014-09-08	0	1.110	1.110	1.120	1.110	1.140	945,000	1,063,420	1.1253	10.67	10.67	10.76	10.67	10.95	98,349	10.813	-2.63%
2014-09-05	0	1.140	1.130	1.140	1.100	1.160	3,603,500	4,082,430	1.1329	10.95	10.86	10.95	10.57	11.15	375,026	10.886	3.64%
2014-09-04	0	1.100	1.090	1.100	1.050	1.140	5,776,000	6,417,510	1.1111	10.57	10.47	10.57	10.09	10.95	601,125	10.676	2.80%
2014-09-03	0	1.070	1.060	1.070	1.040	1.070	1,260,500	1,333,965	1.0583	10.28	10.19	10.28	9.993	10.28	131,184	10.169	0.94%
2014-09-02	0	1.060	1.050	1.060	1.030	1.070	2,321,500	2,445,620	1.0535	10.19	10.09	10.19	9.897	10.28	241,605	10.122	-0.93%
2014-09-01	0	1.070	1.050	1.070	0.960	1.070	5,839,500	6,078,330	1.0409	10.28	10.09	10.28	9.224	10.28	607,733	10.002	11.46%
2014-08-29	0	0.960	0.950	0.970	0.930	0.970	376,500	356,355	0.9465	9.224	9.128	9.320	8.936	9.320	39,183	9.0945	1.05%
2014-08-28	0	0.950	0.950	0.960	0.940	0.990	1,054,000	1,018,740	0.9665	9.128	9.128	9.224	9.032	9.513	109,693	9.2872	-5.00%
2014-08-27	0	1.000	0.990	1.000	0.970	1.010	732,500	720,955	0.9842	9.609	9.513	9.609	9.320	9.705	76,233	9.4572	1.01%
2014-08-26	0	0.990	0.990	1.000	0.990	1.000	166,000	164,740	0.9924	9.513	9.513	9.609	9.513	9.609	17,276	9.5357	0.00%
2014-08-25	0	0.990	0.990	1.000	0.970	1.000	434,500	430,800	0.9915	9.513	9.513	9.609	9.320	9.609	45,220	9.5268	-1.00%
2014-08-22	0	1.000	0.990	1.000	0.990	1.020	804,500	804,010	0.9994	9.609	9.513	9.609	9.513	9.801	83,727	9.6028	-1.96%
2014-08-21	0	1.020	1.000	1.020	1.000	1.030	508,000	514,530	1.0129	9.801	9.609	9.801	9.609	9.897	52,869	9.7322	2.00%
2014-08-20	0	1.000	0.990	1.000	1.000	1.030	565,000	567,010	1.0036	9.609	9.513	9.609	9.609	9.897	58,801	9.6428	-0.99%
2014-08-19	0	1.010	1.010	1.020	1.000	1.030	681,000	692,410	1.0168	9.705	9.705	9.801	9.609	9.897	70,874	9.7696	-2.88%
2014-08-18	0	1.040	1.030	1.040	1.000	1.050	1,172,500	1,211,590	1.0333	9.993	9.897	9.993	9.609	10.09	122,025	9.9290	0.00%
2014-08-15	0	1.040	1.030	1.040	0.990	1.040	1,363,500	1,393,950	1.0223	9.993	9.897	9.993	9.513	9.993	141,903	9.8232	2.97%
2014-08-14	0	1.010	1.010	1.020	1.000	1.050	2,972,500	3,064,235	1.0309	9.705	9.705	9.801	9.609	10.09	309,356	9.9052	1.00%
2014-08-13	0	1.000	0.980	1.000	0.970	1.000	541,500	533,705	0.9856	9.609	9.416	9.609	9.320	9.609	56,355	9.4703	2.04%
2014-08-12	0	0.980	0.980	0.990	0.970	0.990	867,500	849,300	0.9790	9.416	9.416	9.513	9.320	9.513	90,283	9.4071	-1.01%
2014-08-11	0	0.990	0.990	1.000	0.960	1.030	1,256,500	1,246,955	0.9924	9.513	9.513	9.609	9.224	9.897	130,768	9.5357	2.06%
2014-08-08	0	0.970	0.970	0.980	0.960	1.000	2,492,000	2,419,850	0.9710	9.320	9.320	9.416	9.224	9.609	259,349	9.3305	-3.00%
2014-08-07	0	1.000	0.980	1.000	0.970	1.040	1,509,500	1,513,905	1.0029	9.609	9.416	9.609	9.320	9.993	157,098	9.6367	-3.85%
2014-08-06	0	1.040	1.030	1.040	1.030	1.070	2,646,000	2,782,705	1.0517	9.993	9.897	9.993	9.897	10.28	275,377	10.105	-3.70%
2014-08-05	0	1.080	1.070	1.080	0.990	1.080	4,405,500	4,518,530	1.0257	10.38	10.28	10.38	9.513	10.38	458,493	9.8552	5.88%
2014-08-04	0	1.020	1.020	1.030	0.910	1.040	9,736,000	9,632,095	0.9893	9.801	9.801	9.897	8.744	9.993	1,013,253	9.5061	12.09%
2014-08-01	0	0.910	0.900	0.920	0.880	0.910	2,120,000	1,890,035	0.8915	8.744	8.648	8.840	8.456	8.744	220,634	8.5664	0.00%
2014-07-31	0	0.910	0.910	0.920	0.880	0.920	1,651,000	1,499,210	0.9081	8.744	8.744	8.840	8.456	8.840	171,824	8.7253	1.11%
2014-07-30	0	0.900	0.900	0.910	0.890	0.920	652,000	590,995	0.9064	8.648	8.648	8.744	8.552	8.840	67,855	8.7096	-2.17%
2014-07-29	0	0.920	0.900	0.920	0.880	0.930	931,000	844,635	0.9072	8.840	8.648	8.840	8.456	8.936	96,892	8.7173	-1.08%
2014-07-28	0	0.930	0.920	0.930	0.900	0.940	862,500	793,165	0.9196	8.936	8.840	8.936	8.648	9.032	89,763	8.8362	2.20%
2014-07-25	0	0.910	0.910	0.920	0.890	0.930	656,000	602,400	0.9183	8.744	8.744	8.840	8.552	8.936	68,272	8.8236	1.11%
2014-07-24	0	0.900	0.900	0.910	0.900	0.920	266,500	243,130	0.9123	8.648	8.648	8.744	8.648	8.840	27,735	8.7661	-2.17%
2014-07-23	0	0.920	0.890	0.920	0.880	0.930	760,000	685,360	0.9018	8.840	8.552	8.840	8.456	8.936	79,095	8.6650	3.37%
2014-07-22	0	0.890	0.880	0.890	0.850	0.890	353,500	311,845	0.8822	8.552	8.456	8.552	8.167	8.552	36,790	8.4764	2.30%
2014-07-21	0	0.870	0.870	0.880	0.870	0.890	298,500	261,715	0.8768	8.360	8.360	8.456	8.360	8.552	31,066	8.4246	-1.14%
2014-07-18	0	0.880	0.870	0.880	0.870	0.890	608,500	537,750	0.8837	8.456	8.360	8.456	8.360	8.552	63,328	8.4915	0.00%
2014-07-17	0	0.880	0.870	0.890	0.870	0.880	147,000	128,190	0.8720	8.456	8.360	8.552	8.360	8.456	15,299	8.3791	1.15%
2014-07-16	0	0.870	0.870	0.880	0.860	0.890	230,500	200,840	0.8713	8.360	8.360	8.456	8.263	8.552	23,989	8.3722	-1.14%
2014-07-15	0	0.880	0.870	0.880	0.860	0.900	921,500	805,305	0.8739	8.456	8.360	8.456	8.263	8.648	95,903	8.3971	2.33%
2014-07-14	0	0.860	0.850	0.860	0.840	0.930	3,569,500	3,140,450	0.8798	8.263	8.167	8.263	8.071	8.936	371,488	8.4537	-7.53%
2014-07-11	0	0.930	0.920	0.930	0.900	0.930	1,558,000	1,420,825	0.9120	8.936	8.840	8.936	8.648	8.936	162,145	8.7627	5.68%
2014-07-10	0	0.880	0.880	0.900	0.870	0.900	272,000	243,190	0.8941	8.456	8.456	8.648	8.360	8.648	28,308	8.5909	-2.22%
2014-07-09	0	0.900	0.890	0.900	0.890	0.900	355,500	317,155	0.8921	8.648	8.552	8.648	8.552	8.648	36,998	8.5722	0.00%
2014-07-08	0	0.900	0.900	0.910	0.890	0.910	1,095,000	986,710	0.9011	8.648	8.648	8.744	8.552	8.744	113,960	8.6584	0.00%
2014-07-07	0	0.900	0.890	0.910	0.890	0.940	2,157,000	1,972,445	0.9144	8.648	8.552	8.744	8.552	9.032	224,485	8.7865	2.27%
2014-07-04	0	0.880	0.880	0.890	0.870	0.890	1,355,000	1,195,195	0.8821	8.456	8.456	8.552	8.360	8.552	141,019	8.4754	2.33%
2014-07-03	0	0.860	0.850	0.870	0.840	0.860	637,000	543,420	0.8531	8.263	8.167	8.360	8.071	8.263	66,294	8.1971	0.00%
2014-07-02	0	0.860	0.840	0.860	0.840	0.860	655,500	554,770	0.8463	8.263	8.071	8.263	8.071	8.263	68,220	8.1321	3.61%
2014-06-30	0	0.830	0.820	0.840	0.810	0.840	290,500	239,445	0.8243	7.975	7.879	8.071	7.783	8.071	30,233	7.9199	0.00%
2014-06-27	0	0.830	0.830	0.840	0.820	0.860	277,500	232,845	0.8391	7.975	7.975	8.071	7.879	8.263	28,880	8.0624	1.22%
2014-06-26	0	0.820	0.820	0.830	0.820	0.830	689,500	566,580	0.8217	7.879	7.879	7.975	7.879	7.975	71,758	7.8957	0.00%
2014-06-25	0	0.820	0.810	0.820	0.810	0.840	687,500	562,750	0.8185	7.879	7.783	7.879	7.783	8.071	71,550	7.8651	-1.20%
2014-06-24	0	0.830	0.820	0.830	0.820	0.830	503,500	412,875	0.8200	7.975	7.879	7.975	7.879	7.975	52,401	7.8792	1.22%
2014-06-23	0	0.820	0.820	0.830	0.820	0.850	447,000	373,660	0.8359	7.879	7.879	7.975	7.879	8.167	46,521	8.0321	-2.38%
2014-06-20	0	0.840	0.830	0.860	0.840	0.860	374,000	316,110	0.8452	8.071	7.975	8.263	8.071	8.263	38,923	8.1214	0.00%
2014-06-19	0	0.840	0.840	0.860	0.840	0.880	934,000	806,065	0.8630	8.071	8.071	8.263	8.071	8.456	97,204	8.2925	-2.33%
2014-06-18	0	0.860	0.860	0.870	0.850	0.890	662,000	569,610	0.8604	8.263	8.263	8.360	8.167	8.552	68,896	8.2677	-1.15%
2014-06-17	0	0.870	0.870	0.880	0.860	0.900	774,000	676,205	0.8736	8.360	8.360	8.456	8.263	8.648	80,552	8.3946	-2.25%
2014-06-16	0	0.890	0.880	0.900	0.870	0.940	1,028,000	924,690	0.8995	8.552	8.456	8.648	8.360	9.032	106,987	8.6430	-3.26%
2014-06-13	0	0.920	0.920	0.930	0.890	0.940	1,860,500	1,704,850	0.9163	8.840	8.840	8.936	8.552	9.032	193,627	8.8048	-2.13%
2014-06-12	0	0.940	0.920	0.940	0.820	0.950	11,896,500	10,803,215	0.9081	9.032	8.840	9.032	7.879	9.128	1,238,102	8.7256	14.63%
2014-06-11	0	0.820	0.820	0.830	0.810	0.830	260,500	212,260	0.8148	7.879	7.879	7.975	7.783	7.975	27,111	7.8293	-1.20%
2014-06-10	0	0.830	0.820	0.830	0.790	0.830	713,500	579,345	0.8120	7.975	7.879	7.975	7.591	7.975	74,256	7.8020	3.75%
2014-06-09	0	0.800	0.800	0.810	0.790	0.810	245,500	194,725	0.7932	7.687	7.687	7.783	7.591	7.783	25,550	7.6214	0.00%
2014-06-06	0	0.800	0.800	0.810	0.800	0.810	732,500	589,435	0.8047	7.687	7.687	7.783	7.687	7.783	76,233	7.7320	-1.23%
2014-06-05	0	0.810	0.800	0.810	0.790	0.810	222,500	178,650	0.8029	7.783	7.687	7.783	7.591	7.783	23,156	7.7150	0.00%
2014-06-04	0	0.810	0.800	0.810	0.800	0.810	183,500	147,355	0.8030	7.783	7.687	7.783	7.687	7.783	19,097	7.7160	1.25%
2014-06-03	0	0.800	0.790	0.800	0.790	0.840	1,636,500	1,309,940	0.8005	7.687	7.591	7.687	7.591	8.071	170,315	7.6913	-2.44%
2014-05-30	0	0.820	0.820	0.830	0.820	0.830	171,000	140,970	0.8244	7.879	7.879	7.975	7.879	7.975	17,796	7.9212	0.00%
2014-05-29	0	0.820	0.810	0.830	0.820	0.840	362,000	299,460	0.8272	7.879	7.783	7.975	7.879	8.071	37,674	7.9486	-1.20%
2014-05-28	0	0.830	0.820	0.830	0.810	0.840	749,000	619,040	0.8265	7.975	7.879	7.975	7.783	8.071	77,951	7.9414	2.47%
2014-05-27	0	0.810	0.810	0.820	0.810	0.820	491,000	398,130	0.8109	7.783	7.783	7.879	7.783	7.879	51,100	7.7912	-2.41%
2014-05-26	0	0.830	0.820	0.830	0.810	0.830	104,000	84,460	0.8121	7.975	7.879	7.975	7.783	7.975	10,824	7.8033	1.22%
2014-05-23	0	0.820	0.810	0.830	0.810	0.830	173,500	141,985	0.8184	7.879	7.783	7.975	7.783	7.975	18,057	7.8633	0.00%
2014-05-22	0	0.820	0.810	0.820	0.810	0.830	185,000	150,855	0.8154	7.879	7.783	7.879	7.783	7.975	19,253	7.8352	0.00%
2014-05-21	0	0.820	0.810	0.820	0.800	0.830	573,000	466,410	0.8140	7.879	7.783	7.879	7.687	7.975	59,634	7.8212	3.80%
2014-05-20	0	0.790	0.790	0.800	0.790	0.850	3,057,000	2,467,465	0.8072	7.591	7.591	7.687	7.591	8.167	318,151	7.7557	-4.82%
2014-05-19	0	0.830	0.830	0.840	0.830	0.850	871,500	733,075	0.8412	7.975	7.975	8.071	7.975	8.167	90,699	8.0825	-2.35%
2014-05-16	0	0.850	0.850	0.860	0.850	0.880	339,000	289,405	0.8537	8.167	8.167	8.263	8.167	8.456	35,281	8.2029	0.00%
2014-05-15	0	0.850	0.850	0.860	0.830	0.860	681,500	576,815	0.8464	8.167	8.167	8.263	7.975	8.263	70,926	8.1327	-2.30%
2014-05-14	0	0.870	0.850	0.870	0.840	0.870	401,500	341,105	0.8496	8.360	8.167	8.360	8.071	8.360	41,785	8.1633	1.16%
2014-05-13	0	0.860	0.840	0.860	0.830	0.860	1,411,000	1,188,165	0.8421	8.263	8.071	8.263	7.975	8.263	146,847	8.0912	-1.15%
2014-05-12	0	0.870	0.850	0.870	0.840	0.870	323,000	275,580	0.8532	8.360	8.167	8.360	8.071	8.360	33,616	8.1980	2.35%
2014-05-09	0	0.850	0.840	0.850	0.830	0.890	1,201,000	1,014,855	0.8450	8.167	8.071	8.167	7.975	8.552	124,991	8.1194	-1.16%
2014-05-08	0	0.860	0.860	0.870	0.860	0.880	365,000	316,125	0.8661	8.263	8.263	8.360	8.263	8.456	37,987	8.3220	-3.37%
2014-05-07	0	0.890	0.870	0.890	0.860	0.890	616,000	538,845	0.8747	8.552	8.360	8.552	8.263	8.552	64,109	8.4052	-1.11%
2014-05-05	0	0.900	0.880	0.900	0.860	0.900	86,000	76,375	0.8881	8.648	8.456	8.648	8.263	8.648	8,950	8.5333	4.65%
2014-05-02	0	0.860	0.860	0.870	0.850	0.880	641,000	551,875	0.8610	8.263	8.263	8.360	8.167	8.456	66,711	8.2727	-1.15%
2014-04-30	0	0.870	0.860	0.890	0.860	0.900	124,000	107,965	0.8707	8.360	8.263	8.552	8.263	8.648	12,905	8.3661	-2.25%
2014-04-29	0	0.890	0.880	0.890	0.870	0.920	390,500	345,300	0.8843	8.552	8.456	8.552	8.360	8.840	40,640	8.4965	1.14%
2014-04-28	0	0.880	0.870	0.880	0.850	0.910	1,935,000	1,690,295	0.8735	8.456	8.360	8.456	8.167	8.744	201,381	8.3935	-3.30%
2014-04-25	0	0.910	0.910	0.920	0.880	0.920	699,500	634,680	0.9073	8.744	8.744	8.840	8.456	8.840	72,799	8.7183	1.11%
2014-04-24	0	0.900	0.880	0.910	0.880	0.940	2,575,500	2,325,800	0.9030	8.648	8.456	8.744	8.456	9.032	268,040	8.6771	-4.26%
2014-04-23	0	0.940	0.930	0.960	0.920	0.940	308,000	286,735	0.9310	9.032	8.936	9.224	8.840	9.032	32,054	8.9453	-1.05%
2014-04-22	0	0.950	0.940	0.960	0.920	0.970	167,500	158,405	0.9457	9.128	9.032	9.224	8.840	9.320	17,432	9.0869	2.15%
2014-04-17	0	0.930	0.920	0.930	0.930	0.970	132,500	124,360	0.9386	8.936	8.840	8.936	8.936	9.320	13,790	9.0184	0.00%
2014-04-16	0	0.930	0.930	0.950	0.930	0.980	454,000	430,870	0.9491	8.936	8.936	9.128	8.936	9.416	47,249	9.1191	-1.06%
2014-04-15	0	0.940	0.930	0.940	0.930	0.950	1,062,000	999,400	0.9411	9.032	8.936	9.032	8.936	9.128	110,525	9.0423	-3.09%
2014-04-14	0	0.970	0.960	0.970	0.960	1.010	642,500	624,665	0.9722	9.320	9.224	9.320	9.224	9.705	66,867	9.3419	-3.96%
2014-04-11	0	1.010	1.000	1.010	0.980	1.030	1,894,000	1,909,750	1.0083	9.705	9.609	9.705	9.416	9.897	197,114	9.6886	3.06%
2014-04-10	0	0.980	0.970	0.990	0.970	1.000	515,000	504,490	0.9796	9.416	9.320	9.513	9.320	9.609	53,598	9.4126	-1.01%
2014-04-09	0	0.990	0.970	0.990	0.970	1.010	1,824,500	1,814,510	0.9945	9.513	9.320	9.513	9.320	9.705	189,881	9.5560	1.02%
2014-04-08	0	0.980	0.970	0.980	0.940	0.980	1,492,500	1,428,565	0.9572	9.416	9.320	9.416	9.032	9.416	155,329	9.1970	2.08%
2014-04-07	0	0.960	0.960	0.970	0.960	0.980	891,500	870,090	0.9760	9.224	9.224	9.320	9.224	9.416	92,781	9.3779	-3.03%
2014-04-04	0	0.990	0.980	0.990	0.970	0.990	320,500	314,110	0.9801	9.513	9.416	9.513	9.320	9.513	33,355	9.4171	-1.00%
2014-04-03	0	1.000	0.990	1.000	0.970	1.010	2,441,000	2,435,045	0.9976	9.609	9.513	9.609	9.320	9.705	254,042	9.5852	4.17%
2014-04-02	0	0.960	0.950	0.960	0.940	0.960	350,000	333,315	0.9523	9.224	9.128	9.224	9.032	9.224	36,425	9.1506	1.05%
2014-04-01	0	0.950	0.940	0.950	0.940	0.980	752,000	718,090	0.9549	9.128	9.032	9.128	9.032	9.416	78,263	9.1754	1.06%
2014-03-31	0	0.940	0.940	0.950	0.920	0.940	893,500	830,975	0.9300	9.032	9.032	9.128	8.840	9.032	92,989	8.9363	-2.08%
2014-03-28	0	0.960	0.950	0.960	0.910	0.970	1,124,000	1,059,995	0.9431	9.224	9.128	9.224	8.744	9.320	116,978	9.0615	3.23%
2014-03-27	0	0.930	0.920	0.930	0.890	1.000	3,045,500	2,823,290	0.9270	8.936	8.840	8.936	8.552	9.609	316,954	8.9076	-5.10%
2014-03-26	0	0.980	0.980	1.000	0.960	1.050	2,920,000	2,913,060	0.9976	9.416	9.416	9.609	9.224	10.09	303,893	9.5858	-5.77%
2014-03-25	0	1.040	1.040	1.050	1.040	1.070	1,351,500	1,419,395	1.0502	9.993	9.993	10.09	9.993	10.28	140,654	10.091	-2.80%
2014-03-24	0	1.070	1.060	1.070	1.040	1.100	1,552,000	1,645,910	1.0605	10.28	10.19	10.28	9.993	10.57	161,521	10.190	0.94%
2014-03-21	0	1.060	1.060	1.070	1.060	1.100	1,036,500	1,109,105	1.0700	10.19	10.19	10.28	10.19	10.57	107,871	10.282	-0.93%
2014-03-20	0	1.070	1.060	1.070	1.060	1.080	1,124,500	1,206,675	1.0731	10.28	10.19	10.28	10.19	10.38	117,030	10.311	-1.83%
2014-03-19	0	1.090	1.090	1.100	1.090	1.160	1,127,500	1,236,560	1.0967	10.47	10.47	10.57	10.47	11.15	117,342	10.538	-1.80%
2014-03-18	0	1.110	1.100	1.120	1.110	1.150	1,082,500	1,219,445	1.1265	10.67	10.57	10.76	10.67	11.05	112,659	10.824	0.00%
2014-03-17	0	1.110	1.100	1.110	1.030	1.160	2,638,500	2,946,185	1.1166	10.67	10.57	10.67	9.897	11.15	274,596	10.729	4.72%
2014-03-14	0	1.060	1.060	1.070	1.040	1.130	3,907,500	4,220,580	1.0801	10.19	10.19	10.28	9.993	10.86	406,665	10.379	-4.50%
2014-03-13	0	1.110	1.110	1.120	1.110	1.170	3,253,500	3,705,950	1.1391	10.67	10.67	10.76	10.67	11.24	338,601	10.945	-0.89%
2014-03-12	0	1.120	1.120	1.130	1.100	1.150	5,285,500	5,938,330	1.1235	10.76	10.76	10.86	10.57	11.05	550,077	10.795	-3.45%
2014-03-11	0	1.160	1.160	1.170	1.110	1.210	3,416,000	3,992,740	1.1688	11.15	11.15	11.24	10.67	11.63	355,513	11.231	2.65%
2014-03-10	0	1.130	1.130	1.140	1.110	1.150	3,148,000	3,554,555	1.1291	10.86	10.86	10.95	10.67	11.05	327,621	10.850	-2.59%
2014-03-07	0	1.160	1.160	1.170	1.150	1.210	3,779,000	4,402,630	1.1650	11.15	11.15	11.24	11.05	11.63	393,291	11.194	-2.52%
2014-03-06	0	1.190	1.190	1.200	1.170	1.250	4,414,500	5,251,430	1.1896	11.43	11.43	11.53	11.24	12.01	459,430	11.430	-3.25%
2014-03-05	0	1.230	1.220	1.230	1.210	1.330	8,016,000	10,169,600	1.2687	11.82	11.72	11.82	11.63	12.78	834,248	12.190	-0.81%
2014-03-04	0	1.240	1.220	1.230	1.130	1.250	10,665,503	12,827,598	1.2027	11.91	11.72	11.82	10.86	12.01	1,109,989	11.557	7.83%
2014-03-03	0	1.150	1.150	1.160	1.140	1.170	2,638,000	3,031,720	1.1492	11.05	11.05	11.15	10.95	11.24	274,544	11.043	-0.86%
2014-02-28	0	1.160	1.150	1.160	1.150	1.190	4,191,002	4,888,757	1.1665	11.15	11.05	11.15	11.05	11.43	436,169	11.208	-1.69%
2014-02-27	0	1.180	1.160	1.180	1.140	1.220	8,892,500	10,557,545	1.1872	11.34	11.15	11.34	10.95	11.72	925,468	11.408	2.61%
2014-02-26	0	1.150	1.150	1.170	1.140	1.180	3,049,500	3,520,540	1.1545	11.05	11.05	11.24	10.95	11.34	317,370	11.093	0.00%
2014-02-25	0	1.150	1.150	1.160	1.120	1.200	6,093,500	7,100,545	1.1653	11.05	11.05	11.15	10.76	11.53	634,168	11.197	0.88%
2014-02-24	0	1.140	1.140	1.150	1.130	1.220	6,005,000	6,961,985	1.1594	10.95	10.95	11.05	10.86	11.72	624,957	11.140	-5.79%
2014-02-21	0	1.210	1.180	1.210	1.150	1.250	7,777,000	9,278,660	1.1931	11.63	11.34	11.63	11.05	12.01	809,374	11.464	0.00%
2014-02-20	0	1.210	1.210	1.220	1.200	1.270	5,555,002	6,818,577	1.2275	11.63	11.63	11.72	11.53	12.20	578,125	11.794	-4.72%
2014-02-19	0	1.270	1.260	1.270	1.180	1.280	11,298,002	13,962,507	1.2358	12.20	12.11	12.20	11.34	12.30	1,175,815	11.875	3.25%
2014-02-18	0	1.230	1.230	1.240	1.170	1.340	12,374,000	15,604,455	1.2611	11.82	11.82	11.91	11.24	12.88	1,287,797	12.117	-3.15%
2014-02-17	0	1.270	1.260	1.270	1.220	1.350	13,907,500	17,604,605	1.2658	12.20	12.11	12.20	11.72	12.97	1,447,393	12.163	-4.51%
2014-02-14	0	1.330	1.320	1.330	1.270	1.420	44,632,000	59,831,965	1.3406	12.78	12.68	12.78	12.20	13.64	4,644,978	12.881	5.56%
2014-02-13	0	1.260	1.250	1.260	1.010	1.540	105,344,000	137,577,100	1.3060	12.11	12.01	12.11	9.705	14.80	10,963,448	12.549	24.75%
2014-02-12	0	1.010	1.010	1.020	0.990	1.080	8,500,000	8,645,355	1.0171	9.705	9.705	9.801	9.513	10.38	884,619	9.7730	-2.88%
2014-02-11	0	1.040	1.040	1.050	0.920	1.050	19,691,000	20,114,540	1.0215	9.993	9.993	10.09	8.840	10.09	2,049,298	9.8153	15.56%
2014-02-10	0	0.900	0.900	0.920	0.890	0.920	1,008,500	906,375	0.8987	8.648	8.648	8.840	8.552	8.840	104,957	8.6356	2.27%
2014-02-07	0	0.880	0.870	0.890	0.850	0.880	371,500	322,770	0.8688	8.456	8.360	8.552	8.167	8.456	38,663	8.3483	0.00%
2014-02-06	0	0.880	0.870	0.880	0.870	0.880	336,000	295,040	0.8781	8.456	8.360	8.456	8.360	8.456	34,968	8.4373	-1.12%
2014-02-05	0	0.890	0.880	0.890	0.890	0.910	210,000	187,340	0.8921	8.552	8.456	8.552	8.552	8.744	21,855	8.5718	0.00%
2014-02-04	0	0.890	0.880	0.890	0.870	0.890	187,000	165,280	0.8839	8.552	8.456	8.552	8.360	8.552	19,462	8.4926	0.00%
2014-01-30	0	0.890	0.880	0.920	0.890	0.890	37,500	33,375	0.8900	8.552	8.456	8.840	8.552	8.552	3,903	8.5517	-2.20%
2014-01-29	0	0.910	0.900	0.920	0.890	0.910	399,500	359,420	0.8997	8.744	8.648	8.840	8.552	8.744	41,577	8.6447	-2.15%
2014-01-28	0	0.930	0.910	0.930	0.880	0.950	910,500	823,470	0.9044	8.936	8.744	8.936	8.456	9.128	94,758	8.6902	5.68%
2014-01-27	0	0.880	0.870	0.880	0.850	0.890	704,000	615,955	0.8749	8.456	8.360	8.456	8.167	8.552	73,267	8.4070	-2.22%
2014-01-24	0	0.900	0.890	0.900	0.890	0.900	255,500	229,370	0.8977	8.648	8.552	8.648	8.552	8.648	26,591	8.6260	-1.10%
2014-01-23	0	0.910	0.900	0.910	0.900	0.910	815,500	740,170	0.9076	8.744	8.648	8.744	8.648	8.744	84,871	8.7211	1.11%
2014-01-22	0	0.900	0.900	0.920	0.890	0.920	1,218,000	1,095,120	0.8991	8.648	8.648	8.840	8.552	8.840	126,761	8.6393	-1.10%
2014-01-21	0	0.910	0.910	0.920	0.890	0.930	1,965,000	1,792,285	0.9121	8.744	8.744	8.840	8.552	8.936	204,503	8.7641	-3.19%
2014-01-20	0	0.940	0.940	0.950	0.910	1.010	2,109,000	2,050,170	0.9721	9.032	9.032	9.128	8.744	9.705	219,490	9.3406	3.30%
2014-01-17	0	0.910	0.910	0.920	0.910	0.940	260,500	239,980	0.9212	8.744	8.744	8.840	8.744	9.032	27,111	8.8518	-2.15%
2014-01-16	0	0.930	0.930	0.940	0.900	0.940	671,000	613,760	0.9147	8.936	8.936	9.032	8.648	9.032	69,833	8.7890	1.09%
2014-01-15	0	0.920	0.920	0.930	0.900	0.930	1,013,000	932,095	0.9201	8.840	8.840	8.936	8.648	8.936	105,426	8.8412	3.37%
2014-01-14	0	0.890	0.890	0.910	0.890	0.920	839,000	759,915	0.9057	8.552	8.552	8.744	8.552	8.840	87,317	8.7029	-2.20%
2014-01-13	0	0.910	0.910	0.930	0.900	0.920	901,500	818,055	0.9074	8.744	8.744	8.936	8.648	8.840	93,822	8.7193	0.00%
2014-01-10	0	0.910	0.910	0.920	0.900	0.930	764,500	697,825	0.9128	8.744	8.744	8.840	8.648	8.936	79,564	8.7706	-2.15%
2014-01-09	0	0.930	0.910	0.930	0.900	0.930	1,476,500	1,340,285	0.9077	8.936	8.744	8.936	8.648	8.936	153,664	8.7222	0.00%
2014-01-08	0	0.930	0.930	0.940	0.930	0.950	131,000	123,595	0.9435	8.936	8.936	9.032	8.936	9.128	13,634	9.0655	0.00%
2014-01-07	0	0.930	0.920	0.930	0.920	0.930	333,500	307,975	0.9235	8.936	8.840	8.936	8.840	8.936	34,708	8.8732	-1.06%
2014-01-06	0	0.940	0.930	0.940	0.930	0.960	499,500	469,415	0.9398	9.032	8.936	9.032	8.936	9.224	51,984	9.0299	-2.08%
2014-01-03	0	0.960	0.940	0.960	0.940	0.970	731,000	692,155	0.9469	9.224	9.032	9.224	9.032	9.320	76,077	9.0981	2.13%
2014-01-02	0	0.940	0.940	0.950	0.930	0.950	211,500	199,385	0.9427	9.032	9.032	9.128	8.936	9.128	22,011	9.0583	0.00%
2013-12-31	0	0.940	0.940	0.960	0.930	0.950	201,500	189,825	0.9421	9.032	9.032	9.224	8.936	9.128	20,971	9.0519	0.00%
2013-12-30	0	0.940	0.940	0.950	0.940	0.960	391,000	368,700	0.9430	9.032	9.032	9.128	9.032	9.224	40,692	9.0606	-1.05%
2013-12-27	0	0.950	0.930	0.950	0.930	0.950	282,500	264,990	0.9380	9.128	8.936	9.128	8.936	9.128	29,401	9.0131	0.00%
2013-12-24	0	0.950	0.940	0.960	0.910	0.970	648,500	604,225	0.9317	9.128	9.032	9.224	8.744	9.320	67,491	8.9526	3.26%
2013-12-23	0	0.920	0.910	0.940	0.910	0.940	1,418,000	1,311,685	0.9250	8.840	8.744	9.032	8.744	9.032	147,575	8.8882	-3.16%
2013-12-20	0	0.950	0.930	0.950	0.930	0.960	6,145,000	5,782,025	0.9409	9.128	8.936	9.128	8.936	9.224	639,528	9.0411	2.15%
2013-12-19	0	0.930	0.940	0.960	0.930	1.010	3,230,000	3,139,965	0.9721	8.936	9.032	9.224	8.936	9.705	336,155	9.3408	-5.10%
2013-12-18	0	0.980	0.980	1.000	0.980	1.000	1,626,500	1,607,380	0.9882	9.416	9.416	9.609	9.416	9.609	169,274	9.4957	-2.00%
2013-12-17	0	1.000	1.000	1.010	0.990	1.020	800,000	799,565	0.9995	9.609	9.609	9.705	9.513	9.801	83,258	9.6034	-1.96%
2013-12-16	0	1.020	1.020	1.030	1.000	1.060	840,000	856,140	1.0192	9.801	9.801	9.897	9.609	10.19	87,421	9.7933	-3.77%
2013-12-13	0	1.060	1.050	1.070	1.000	1.100	7,110,000	7,561,155	1.0635	10.19	10.09	10.28	9.609	10.57	739,958	10.218	9.28%
2013-12-12	0	0.970	0.970	0.980	0.960	0.980	559,500	543,230	0.9709	9.320	9.320	9.416	9.224	9.416	58,229	9.3292	-1.02%
2013-12-11	0	0.980	0.970	0.980	0.950	0.990	625,000	607,335	0.9717	9.416	9.320	9.416	9.128	9.513	65,046	9.3371	-2.00%
2013-12-10	0	1.000	0.990	1.000	0.990	1.000	500,000	497,885	0.9958	9.609	9.513	9.609	9.513	9.609	52,036	9.5680	1.01%
2013-12-09	0	0.990	0.990	1.010	0.990	1.010	367,000	367,520	1.0014	9.513	9.513	9.705	9.513	9.705	38,195	9.6223	-1.98%
2013-12-06	0	1.010	1.010	1.030	1.000	1.010	255,000	256,350	1.0053	9.705	9.705	9.897	9.609	9.705	26,539	9.6595	0.00%
2013-12-05	0	1.010	1.010	1.020	1.010	1.040	401,500	405,855	1.0108	9.705	9.705	9.801	9.705	9.993	41,785	9.7129	-2.88%
2013-12-04	0	1.040	1.040	1.050	1.030	1.080	2,086,000	2,188,240	1.0490	9.993	9.993	10.09	9.897	10.38	217,096	10.080	1.96%
2013-12-03	0	1.020	1.020	1.030	0.970	1.070	3,379,500	3,441,825	1.0184	9.801	9.801	9.897	9.320	10.28	351,714	9.7859	3.03%
2013-12-02	0	0.990	0.980	1.000	0.960	0.990	647,500	636,975	0.9837	9.513	9.416	9.609	9.224	9.513	67,387	9.4525	2.06%
2013-11-29	0	0.970	0.970	0.980	0.960	0.980	104,000	100,990	0.9711	9.320	9.320	9.416	9.224	9.416	10,824	9.3306	2.11%
2013-11-28	0	0.950	0.950	0.970	0.950	0.990	379,000	367,270	0.9691	9.128	9.128	9.320	9.128	9.513	39,444	9.3113	-3.06%
2013-11-27	0	0.980	0.960	0.980	0.970	0.990	754,500	737,075	0.9769	9.416	9.224	9.416	9.320	9.513	78,523	9.3867	0.00%
2013-11-26	0	0.980	0.970	0.980	0.960	0.980	572,000	551,655	0.9644	9.416	9.320	9.416	9.224	9.416	59,530	9.2669	0.00%
2013-11-25	0	0.980	0.980	0.990	0.980	1.000	93,500	91,965	0.9836	9.416	9.416	9.513	9.416	9.609	9,731	9.4509	1.03%
2013-11-22	0	0.970	0.970	0.990	0.970	1.000	639,000	627,385	0.9818	9.320	9.320	9.513	9.320	9.609	66,503	9.4340	0.00%
2013-11-21	0	0.970	0.970	0.980	0.960	0.980	2,018,500	1,953,335	0.9677	9.320	9.320	9.416	9.224	9.416	210,071	9.2985	-2.02%
2013-11-20	0	0.990	0.980	1.000	0.960	1.010	1,776,500	1,759,765	0.9906	9.513	9.416	9.609	9.224	9.705	184,885	9.5181	1.02%
2013-11-19	0	0.980	0.960	0.980	0.960	0.990	844,000	819,325	0.9708	9.416	9.224	9.416	9.224	9.513	87,837	9.3277	-1.01%
2013-11-18	0	0.990	0.970	0.990	0.960	1.000	1,133,500	1,109,775	0.9791	9.513	9.320	9.513	9.224	9.609	117,967	9.4075	0.00%
2013-11-15	0	0.990	0.970	0.990	0.980	1.000	473,000	464,990	0.9831	9.513	9.320	9.513	9.416	9.609	49,226	9.4459	-1.00%
2013-11-14	0	1.000	0.980	1.000	0.970	1.010	873,500	858,375	0.9827	9.609	9.416	9.609	9.320	9.705	90,908	9.4423	1.01%
2013-11-13	0	0.990	0.990	1.000	0.960	1.010	699,000	687,990	0.9842	9.513	9.513	9.609	9.224	9.705	72,747	9.4573	1.02%
2013-11-12	0	0.980	0.980	1.000	0.980	1.000	311,000	305,000	0.9807	9.416	9.416	9.609	9.416	9.609	32,367	9.4233	-2.00%
2013-11-11	0	1.000	0.990	1.010	0.980	1.010	511,000	506,215	0.9906	9.609	9.513	9.705	9.416	9.705	53,181	9.5187	0.00%
2013-11-08	0	1.000	0.990	1.000	0.970	1.000	559,500	552,245	0.9870	9.609	9.513	9.609	9.320	9.609	58,229	9.4841	1.01%
2013-11-07	0	0.990	0.990	1.000	0.970	1.050	2,950,500	2,926,820	0.9920	9.513	9.513	9.609	9.320	10.09	307,067	9.5315	-4.81%
2013-11-06	0	1.040	1.020	1.040	1.020	1.050	300,000	307,730	1.0258	9.993	9.801	9.993	9.801	10.09	31,222	9.8562	-0.95%
2013-11-05	0	1.050	1.030	1.070	1.000	1.100	403,500	417,905	1.0357	10.09	9.897	10.28	9.609	10.57	41,993	9.9517	-1.87%
2013-11-04	0	1.070	1.060	1.080	1.060	1.110	735,000	797,860	1.0855	10.28	10.19	10.38	10.19	10.67	76,494	10.430	-2.73%
2013-11-01	0	1.100	1.080	1.100	1.050	1.110	809,000	887,650	1.0972	10.57	10.38	10.57	10.09	10.67	84,195	10.543	1.85%
2013-10-31	0	1.080	1.060	1.080	1.060	1.160	2,211,000	2,546,520	1.1518	10.38	10.19	10.38	10.19	11.15	230,105	11.067	-0.92%
2013-10-30	0	1.090	1.070	1.090	0.990	1.090	2,070,000	2,139,515	1.0336	10.47	10.28	10.47	9.513	10.47	215,431	9.9313	9.00%
2013-10-29	0	1.000	0.970	1.000	0.970	1.000	358,000	353,605	0.9877	9.609	9.320	9.609	9.320	9.609	37,258	9.4907	2.04%
2013-10-28	0	0.980	0.980	0.990	0.960	1.030	2,374,000	2,315,270	0.9753	9.416	9.416	9.513	9.224	9.897	247,069	9.3709	-2.97%
2013-10-25	0	1.010	0.990	1.010	0.980	1.100	3,085,500	3,098,400	1.0042	9.705	9.513	9.705	9.416	10.57	321,117	9.6488	-4.72%
2013-10-24	0	1.060	1.060	1.070	0.970	1.120	2,238,000	2,347,555	1.0490	10.19	10.19	10.28	9.320	10.76	232,915	10.079	-3.64%
2013-10-23	0	1.100	1.080	1.100	1.070	1.160	1,726,500	1,899,620	1.1003	10.57	10.38	10.57	10.28	11.15	179,682	10.572	-4.35%
2013-10-22	0	1.150	1.140	1.150	1.110	1.180	1,208,500	1,399,895	1.1584	11.05	10.95	11.05	10.67	11.34	125,772	11.130	0.00%
2013-10-21	0	1.150	1.130	1.150	1.080	1.160	233,500	265,835	1.1385	11.05	10.86	11.05	10.38	11.15	24,301	10.939	2.68%
2013-10-18	0	1.120	1.110	1.120	1.050	1.140	294,000	326,505	1.1106	10.76	10.67	10.76	10.09	10.95	30,597	10.671	-0.88%
2013-10-17	0	1.130	1.130	1.150	1.130	1.160	393,000	451,995	1.1501	10.86	10.86	11.05	10.86	11.15	40,901	11.051	1.80%
2013-10-16	0	1.110	1.110	1.150	1.110	1.190	669,000	763,170	1.1408	10.67	10.67	11.05	10.67	11.43	69,625	10.961	-3.48%
2013-10-15	0	1.150	1.140	1.150	1.120	1.180	2,215,500	2,508,460	1.1322	11.05	10.95	11.05	10.76	11.34	230,573	10.879	1.77%
2013-10-11	0	1.130	1.110	1.130	1.050	1.150	475,000	532,235	1.1205	10.86	10.67	10.86	10.09	11.05	49,435	10.766	0.00%
2013-10-10	0	1.130	1.110	1.130	1.020	1.170	1,418,500	1,559,485	1.0994	10.86	10.67	10.86	9.801	11.24	147,627	10.564	-0.88%
2013-10-09	0	1.140	1.140	1.160	1.120	1.180	640,500	727,740	1.1362	10.95	10.95	11.15	10.76	11.34	66,659	10.917	-2.56%
2013-10-08	0	1.170	1.160	1.170	1.050	1.240	2,799,000	3,195,765	1.1418	11.24	11.15	11.24	10.09	11.91	291,300	10.971	-5.65%
2013-10-07	0	1.240	1.230	1.240	1.200	1.240	1,560,000	1,908,995	1.2237	11.91	11.82	11.91	11.53	11.91	162,354	11.758	4.20%
2013-10-04	0	1.190	1.190	1.200	1.150	1.200	1,833,000	2,158,450	1.1776	11.43	11.43	11.53	11.05	11.53	190,765	11.315	-0.83%
2013-10-03	0	1.200	1.190	1.200	1.120	1.200	4,209,500	4,948,510	1.1756	11.53	11.43	11.53	10.76	11.53	438,095	11.296	7.14%
2013-10-02	0	1.120	1.120	1.130	1.090	1.130	1,764,500	1,964,715	1.1135	10.76	10.76	10.86	10.47	10.86	183,637	10.699	3.70%
2013-09-30	0	1.080	1.080	1.090	1.020	1.110	4,201,000	4,518,270	1.0755	10.38	10.38	10.47	9.801	10.67	437,210	10.334	5.88%
2013-09-27	0	1.020	1.000	1.020	0.980	1.030	294,500	293,985	0.9983	9.801	9.609	9.801	9.416	9.897	30,649	9.5919	0.99%
2013-09-26	0	1.010	0.990	1.010	0.990	1.020	337,000	340,055	1.0091	9.705	9.513	9.705	9.513	9.801	35,073	9.6958	-0.98%
2013-09-25	0	1.020	1.000	1.020	1.000	1.050	1,634,500	1,667,260	1.0200	9.801	9.609	9.801	9.609	10.09	170,107	9.8012	-0.97%
2013-09-24	0	1.030	1.020	1.030	0.960	1.030	7,325,500	7,329,040	1.0005	9.897	9.801	9.897	9.224	9.897	762,386	9.6133	5.10%
2013-09-23	0	0.980	0.970	0.980	-	-	0	0	-	9.416	9.320	9.416	-	-	0	-	0.00%
2013-09-19	0	0.980	0.970	0.980	0.950	0.990	461,000	449,125	0.9742	9.416	9.320	9.416	9.128	9.513	47,978	9.3611	0.00%
2013-09-18	0	0.980	0.950	0.980	0.930	1.000	609,500	579,535	0.9508	9.416	9.128	9.416	8.936	9.609	63,432	9.1363	1.03%
2013-09-17	0	0.970	0.970	0.980	0.960	0.990	271,500	265,405	0.9776	9.320	9.320	9.416	9.224	9.513	28,256	9.3929	0.00%
2013-09-16	0	0.970	0.970	0.980	0.970	0.970	141,000	136,770	0.9700	9.320	9.320	9.416	9.320	9.320	14,674	9.3204	0.00%
2013-09-13	0	0.970	0.960	0.970	0.940	0.970	326,000	311,930	0.9568	9.320	9.224	9.320	9.032	9.320	33,928	9.1940	1.04%
2013-09-12	0	0.960	0.950	0.970	0.950	1.000	810,000	785,815	0.9701	9.224	9.128	9.320	9.128	9.609	84,299	9.3218	-2.04%
2013-09-11	0	0.980	0.980	0.990	0.980	1.000	1,008,500	1,002,330	0.9939	9.416	9.416	9.513	9.416	9.609	104,957	9.5499	1.03%
2013-09-10	0	0.970	0.970	0.980	0.950	0.990	965,000	938,190	0.9722	9.320	9.320	9.416	9.128	9.513	100,430	9.3417	2.11%
2013-09-09	0	0.950	0.930	0.950	0.920	0.970	1,268,500	1,202,035	0.9476	9.128	8.936	9.128	8.840	9.320	132,016	9.1052	0.00%
2013-09-06	0	0.950	0.930	0.950	0.920	0.970	796,500	751,780	0.9439	9.128	8.936	9.128	8.840	9.320	82,894	9.0692	0.00%
2013-09-05	0	0.950	0.940	0.950	0.940	0.970	2,294,500	2,164,045	0.9431	9.128	9.032	9.128	9.032	9.320	238,795	9.0624	1.06%
2013-09-04	0	0.940	0.940	0.960	0.940	0.960	289,500	273,635	0.9452	9.032	9.032	9.224	9.032	9.224	30,129	9.0821	1.08%
2013-09-03	0	0.930	0.910	0.930	0.900	0.980	2,947,500	2,782,225	0.9439	8.936	8.744	8.936	8.648	9.416	306,755	9.0699	3.33%
2013-09-02	0	0.900	0.900	0.910	0.870	0.930	354,000	315,355	0.8908	8.648	8.648	8.744	8.360	8.936	36,842	8.5597	3.45%
2013-08-30	0	0.870	0.870	0.880	0.840	0.920	874,500	760,125	0.8692	8.360	8.360	8.456	8.071	8.840	91,012	8.3519	-1.14%
2013-08-29	0	0.880	0.890	0.900	0.860	0.900	260,500	229,865	0.8824	8.456	8.552	8.648	8.263	8.648	27,111	8.4787	-2.22%
2013-08-28	0	0.900	0.890	0.900	0.880	0.940	525,500	470,370	0.8951	8.648	8.552	8.648	8.456	9.032	54,690	8.6006	-3.23%
2013-08-27	0	0.930	0.920	0.930	0.900	0.970	509,500	473,115	0.9286	8.936	8.840	8.936	8.648	9.320	53,025	8.9225	-1.06%
2013-08-26	0	0.940	0.930	0.940	0.910	0.970	2,227,000	2,068,545	0.9288	9.032	8.936	9.032	8.744	9.320	231,770	8.9250	-1.05%
2013-08-23	0	0.950	0.930	0.950	0.830	0.970	1,993,500	1,820,145	0.9130	9.128	8.936	9.128	7.975	9.320	207,469	8.7731	3.26%
2013-08-22	0	0.920	0.910	0.930	0.910	0.950	4,771,500	4,454,365	0.9335	8.840	8.744	8.936	8.744	9.128	496,584	8.9700	-6.12%
2013-08-21	0	0.980	0.970	0.980	0.940	1.010	668,500	648,065	0.9694	9.416	9.320	9.416	9.032	9.705	69,573	9.3149	-1.01%
2013-08-20	0	0.990	0.980	1.000	0.980	1.020	3,338,500	3,297,815	0.9878	9.513	9.416	9.609	9.416	9.801	347,447	9.4916	-2.94%
2013-08-19	0	1.020	0.990	1.020	0.990	1.030	4,494,500	4,487,590	0.9985	9.801	9.513	9.801	9.513	9.897	467,755	9.5939	3.03%
2013-08-16	0	0.990	0.980	0.990	0.970	1.000	6,734,000	6,629,580	0.9845	9.513	9.416	9.513	9.320	9.609	700,826	9.4597	0.00%
2013-08-15	0	0.990	0.980	0.990	0.970	1.020	5,426,500	5,333,950	0.9829	9.513	9.416	9.513	9.320	9.801	564,751	9.4448	-1.00%
2013-08-13	0	1.000	1.000	1.010	0.990	1.010	923,000	922,740	0.9997	9.609	9.609	9.705	9.513	9.705	96,059	9.6059	0.00%
2013-08-12	0	1.000	1.000	1.010	0.990	1.010	633,000	633,200	1.0003	9.609	9.609	9.705	9.513	9.705	65,878	9.6117	0.00%
2013-08-09	0	1.000	1.000	1.010	0.980	1.010	1,351,000	1,341,465	0.9929	9.609	9.609	9.705	9.416	9.705	140,602	9.5408	2.04%
2013-08-08	0	0.980	0.980	0.990	0.980	1.000	613,000	606,240	0.9890	9.416	9.416	9.513	9.416	9.609	63,797	9.5027	1.03%
2013-08-07	0	0.970	0.960	0.970	0.970	1.000	2,140,000	2,104,320	0.9833	9.320	9.224	9.320	9.320	9.609	222,716	9.4485	-2.02%
2013-08-06	0	0.990	0.990	1.000	0.980	1.010	1,891,500	1,889,300	0.9988	9.513	9.513	9.609	9.416	9.705	196,854	9.5975	-1.00%
2013-08-05	0	1.000	0.990	1.000	0.980	1.020	1,598,500	1,594,010	0.9972	9.609	9.513	9.609	9.416	9.801	166,360	9.5817	0.00%
2013-08-02	0	1.000	0.990	1.010	0.980	1.030	4,566,500	4,564,210	0.9995	9.609	9.513	9.705	9.416	9.897	475,249	9.6038	-2.91%
2013-08-01	0	1.030	1.010	1.030	0.990	1.030	2,559,000	2,571,050	1.0047	9.897	9.705	9.897	9.513	9.897	266,322	9.6539	0.98%
2013-07-31	0	1.020	1.010	1.030	1.010	1.110	6,524,000	6,771,670	1.0380	9.801	9.705	9.897	9.705	10.67	678,971	9.9734	-8.93%
2013-07-30	0	1.120	1.110	1.130	1.100	1.150	820,000	917,110	1.1184	10.76	10.67	10.86	10.57	11.05	85,340	10.747	-2.61%
2013-07-29	0	1.150	1.130	1.150	1.120	1.150	1,613,000	1,844,835	1.1437	11.05	10.86	11.05	10.76	11.05	167,869	10.990	-0.86%
2013-07-26	0	1.160	1.130	1.160	1.130	1.170	437,500	503,210	1.1502	11.15	10.86	11.15	10.86	11.24	45,532	11.052	0.00%
2013-07-25	0	1.160	1.150	1.160	1.150	1.180	129,000	149,785	1.1611	11.15	11.05	11.15	11.05	11.34	13,425	11.157	-1.69%
2013-07-24	0	1.180	1.170	1.180	1.170	1.190	872,500	1,023,710	1.1733	11.34	11.24	11.34	11.24	11.43	90,804	11.274	0.85%
2013-07-23	0	1.170	1.170	1.180	1.150	1.190	4,597,500	5,375,165	1.1691	11.24	11.24	11.34	11.05	11.43	478,475	11.234	0.00%
2013-07-22	0	1.170	1.170	1.180	1.170	1.200	1,478,000	1,758,495	1.1898	11.24	11.24	11.34	11.24	11.53	153,820	11.432	0.00%
2013-07-19	0	1.170	1.160	1.170	1.150	1.200	7,475,000	8,799,360	1.1772	11.24	11.15	11.24	11.05	11.53	777,944	11.311	-1.68%
2013-07-18	0	1.190	1.190	1.200	1.170	1.210	2,093,000	2,502,265	1.1955	11.43	11.43	11.53	11.24	11.63	217,824	11.488	0.85%
2013-07-17	0	1.180	1.170	1.180	1.130	1.180	3,278,000	3,853,675	1.1756	11.34	11.24	11.34	10.86	11.34	341,151	11.296	3.51%
2013-07-16	0	1.140	1.140	1.150	1.130	1.150	1,180,000	1,349,080	1.1433	10.95	10.95	11.05	10.86	11.05	122,806	10.985	0.88%
2013-07-15	0	1.130	1.110	1.140	1.090	1.130	3,420,000	3,792,790	1.1090	10.86	10.67	10.95	10.47	10.86	355,929	10.656	1.80%
2013-07-12	0	1.110	1.110	1.130	1.100	1.150	2,624,000	2,940,670	1.1207	10.67	10.67	10.86	10.57	11.05	273,087	10.768	-2.63%
2013-07-11	0	1.140	1.140	1.150	1.070	1.170	4,663,000	5,285,345	1.1335	10.95	10.95	11.05	10.28	11.24	485,292	10.891	2.70%
2013-07-10	0	1.110	1.090	1.120	1.050	1.130	1,835,000	2,026,800	1.1045	10.67	10.47	10.76	10.09	10.86	190,974	10.613	-1.77%
2013-07-09	0	1.130	1.130	1.140	1.100	1.190	1,616,000	1,844,435	1.1414	10.86	10.86	10.95	10.57	11.43	168,182	10.967	-3.42%
2013-07-08	0	1.170	1.160	1.170	1.150	1.180	770,000	900,765	1.1698	11.24	11.15	11.24	11.05	11.34	80,136	11.240	-0.85%
2013-07-05	0	1.180	1.160	1.180	1.150	1.190	2,438,000	2,866,390	1.1757	11.34	11.15	11.34	11.05	11.43	253,730	11.297	0.00%
2013-07-04	0	1.180	1.170	1.190	1.160	1.190	882,000	1,048,545	1.1888	11.34	11.24	11.43	11.15	11.43	91,792	11.423	0.85%
2013-07-03	0	1.170	1.170	1.180	1.110	1.210	2,143,500	2,539,470	1.1847	11.24	11.24	11.34	10.67	11.63	223,080	11.384	-0.85%
2013-07-02	0	1.180	1.180	1.200	1.140	1.200	3,755,500	4,409,715	1.1742	11.34	11.34	11.53	10.95	11.53	390,846	11.283	3.51%
2013-06-28	0	1.140	1.130	1.140	0.980	1.160	3,703,000	4,220,140	1.1397	10.95	10.86	10.95	9.416	11.15	385,382	10.951	4.59%
2013-06-27	0	1.090	1.090	1.120	1.090	1.140	1,109,000	1,226,715	1.1061	10.47	10.47	10.76	10.47	10.95	115,417	10.629	-3.54%
2013-06-26	0	1.130	1.130	1.140	1.060	1.150	926,000	1,037,990	1.1209	10.86	10.86	10.95	10.19	11.05	96,371	10.771	6.60%
2013-06-25	0	1.060	1.060	1.080	1.020	1.140	1,917,500	2,045,210	1.0666	10.19	10.19	10.38	9.801	10.95	199,560	10.249	-1.85%
2013-06-24	0	1.080	1.080	1.090	1.070	1.200	1,847,000	2,063,140	1.1170	10.38	10.38	10.47	10.28	11.53	192,223	10.733	-10.00%
2013-06-21	0	1.200	1.180	1.200	1.150	1.220	1,906,000	2,248,580	1.1797	11.53	11.34	11.53	11.05	11.72	198,363	11.336	-1.64%
2013-06-20	0	1.220	1.220	1.230	1.220	1.260	2,329,500	2,879,665	1.2362	11.72	11.72	11.82	11.72	12.11	242,438	11.878	-2.40%
2013-06-19	0	1.250	1.240	1.260	1.250	1.280	3,077,500	3,899,705	1.2672	12.01	11.91	12.11	12.01	12.30	320,284	12.176	0.00%
2013-06-18	0	1.250	1.240	1.250	1.230	1.280	2,857,000	3,611,975	1.2643	12.01	11.91	12.01	11.82	12.30	297,336	12.148	0.81%
2013-06-17	0	1.240	1.230	1.240	1.170	1.270	9,067,000	11,220,790	1.2375	11.91	11.82	11.91	11.24	12.20	943,628	11.891	9.73%
2013-06-14	0	1.130	1.130	1.140	1.110	1.150	3,270,500	3,715,560	1.1361	10.86	10.86	10.95	10.67	11.05	340,370	10.916	0.00%
2013-06-13	0	1.130	1.120	1.130	1.090	1.130	3,257,500	3,616,840	1.1103	10.86	10.76	10.86	10.47	10.86	339,017	10.669	0.00%
2013-06-11	0	1.130	1.120	1.130	1.110	1.190	4,550,000	5,246,085	1.1530	10.86	10.76	10.86	10.67	11.43	473,531	11.079	-5.04%
2013-06-10	0	1.190	1.180	1.190	1.150	1.210	2,633,500	3,150,530	1.1963	11.43	11.34	11.43	11.05	11.63	274,076	11.495	2.59%
2013-06-07	0	1.160	1.150	1.160	1.150	1.180	2,005,500	2,326,520	1.1601	11.15	11.05	11.15	11.05	11.34	208,718	11.147	0.00%
2013-06-06	0	1.160	1.150	1.160	1.130	1.180	7,770,000	8,944,340	1.1511	11.15	11.05	11.15	10.86	11.34	808,646	11.061	0.00%
2013-06-05	0	1.160	1.150	1.160	1.150	1.220	16,150,500	18,878,400	1.1689	11.15	11.05	11.15	11.05	11.72	1,680,828	11.232	0.87%
2013-06-04	0	1.150	1.150	1.160	1.130	1.250	4,402,500	5,122,215	1.1635	11.05	11.05	11.15	10.86	12.01	458,181	11.179	-4.96%
2013-06-03	0	1.210	1.200	1.210	1.190	1.330	10,591,500	13,415,475	1.2666	11.63	11.53	11.63	11.43	12.78	1,102,287	12.171	0.83%
2013-05-31	0	1.200	1.200	1.210	1.110	1.210	9,571,000	11,199,635	1.1702	11.53	11.53	11.63	10.67	11.63	996,081	11.244	5.26%
2013-05-30	0	1.140	1.130	1.140	1.080	1.170	3,800,000	4,286,695	1.1281	10.95	10.86	10.95	10.38	11.24	395,477	10.839	0.00%
2013-05-29	0	1.140	1.140	1.160	1.060	1.160	7,114,500	8,110,090	1.1399	10.95	10.95	11.15	10.19	11.15	740,426	10.953	3.64%
2013-05-28	0	1.100	1.100	1.130	1.010	1.140	17,651,000	19,328,235	1.0950	10.57	10.57	10.86	9.705	10.95	1,836,990	10.522	10.00%
2013-05-27	0	1.000	1.000	1.010	0.930	1.000	11,066,500	10,635,890	0.9611	9.609	9.609	9.705	8.936	9.609	1,151,722	9.2348	7.53%
2013-05-24	0	0.930	0.920	0.940	0.900	0.940	1,107,500	1,013,900	0.9155	8.936	8.840	9.032	8.648	9.032	115,261	8.7966	3.33%
2013-05-23	0	0.900	0.900	0.910	0.890	0.900	2,720,500	2,447,595	0.8997	8.648	8.648	8.744	8.552	8.648	283,130	8.6448	-1.10%
2013-05-22	0	0.910	0.900	0.910	0.900	0.910	700,000	634,600	0.9066	8.744	8.648	8.744	8.648	8.744	72,851	8.7109	-2.15%
2013-05-21	0	0.930	0.920	0.930	0.920	0.930	763,000	706,095	0.9254	8.936	8.840	8.936	8.840	8.936	79,408	8.8920	0.00%
2013-05-20	0	0.930	0.920	0.930	0.920	0.930	797,000	736,700	0.9243	8.936	8.840	8.936	8.840	8.936	82,946	8.8817	-1.06%
2013-05-16	0	0.940	0.940	0.950	0.930	0.950	555,500	520,290	0.9366	9.032	9.032	9.128	8.936	9.128	57,812	8.9996	-1.05%
2013-05-15	0	0.950	0.930	0.950	0.920	0.950	1,065,000	997,985	0.9371	9.128	8.936	9.128	8.840	9.128	110,838	9.0040	3.26%
2013-05-14	0	0.920	0.910	0.930	0.910	0.940	404,500	373,590	0.9236	8.840	8.744	8.936	8.744	9.032	42,097	8.8744	-1.08%
2013-05-13	0	0.930	0.910	0.930	0.910	0.930	273,000	252,995	0.9267	8.936	8.744	8.936	8.744	8.936	28,412	8.9045	2.20%
2013-05-10	0	0.910	0.910	0.920	0.910	0.910	380,000	345,800	0.9100	8.744	8.744	8.840	8.744	8.744	39,548	8.7439	0.00%
2013-05-09	0	0.910	0.910	0.920	0.910	0.960	554,000	508,995	0.9188	8.744	8.744	8.840	8.744	9.224	57,656	8.8281	-2.15%
2013-05-08	0	0.930	0.930	0.940	0.920	0.960	2,390,500	2,242,595	0.9381	8.936	8.936	9.032	8.840	9.224	248,786	9.0141	-2.11%
2013-05-07	0	0.950	0.940	0.950	0.910	0.950	1,897,500	1,753,340	0.9240	9.128	9.032	9.128	8.744	9.128	197,478	8.8787	5.56%
2013-05-06	0	0.900	0.900	0.910	0.900	0.920	772,500	698,780	0.9046	8.648	8.648	8.744	8.648	8.840	80,396	8.6917	-1.10%
2013-05-03	0	0.910	0.900	0.910	0.890	0.920	1,220,500	1,100,820	0.9019	8.744	8.648	8.744	8.552	8.840	127,021	8.6664	-1.09%
2013-05-02	0	0.920	0.910	0.920	0.910	0.930	1,006,500	922,760	0.9168	8.840	8.744	8.840	8.744	8.936	104,749	8.8092	-2.13%
2013-04-30	0	0.940	0.920	0.940	0.910	0.940	1,354,500	1,252,865	0.9250	9.032	8.840	9.032	8.744	9.032	140,967	8.8877	2.17%
2013-04-29	0	0.920	0.920	0.930	0.880	0.930	2,039,000	1,856,280	0.9104	8.840	8.840	8.936	8.456	8.936	212,204	8.7476	-3.16%
2013-04-26	0	0.950	0.920	0.950	0.920	0.960	1,731,000	1,624,430	0.9384	9.128	8.840	9.128	8.840	9.224	180,150	9.0171	-1.04%
2013-04-25	0	0.960	0.960	0.970	0.950	0.970	492,000	472,130	0.9596	9.224	9.224	9.320	9.128	9.320	51,204	9.2206	-2.04%
2013-04-24	0	0.980	0.960	0.980	0.930	0.980	1,873,500	1,799,130	0.9603	9.416	9.224	9.416	8.936	9.416	194,980	9.2272	2.08%
2013-04-23	0	0.960	0.950	0.960	0.950	0.970	1,069,000	1,019,580	0.9538	9.224	9.128	9.224	9.128	9.320	111,254	9.1644	-2.04%
2013-04-22	0	0.980	0.970	0.980	0.940	0.980	1,203,500	1,156,635	0.9611	9.416	9.320	9.416	9.032	9.416	125,252	9.2345	2.08%
2013-04-19	0	0.960	0.960	0.990	0.950	0.990	2,687,500	2,595,310	0.9657	9.224	9.224	9.513	9.128	9.513	279,696	9.2790	-1.03%
2013-04-18	0	0.970	0.960	0.980	0.950	1.000	2,874,000	2,758,885	0.9599	9.320	9.224	9.416	9.128	9.609	299,105	9.2238	-3.00%
2013-04-17	0	1.000	0.990	1.000	0.980	1.010	4,544,500	4,514,945	0.9935	9.609	9.513	9.609	9.416	9.705	472,959	9.5462	0.00%
2013-04-16	0	1.000	0.990	1.000	0.960	1.020	7,745,000	7,750,015	1.0006	9.609	9.513	9.609	9.224	9.801	806,044	9.6149	-2.91%
2013-04-15	0	1.030	1.020	1.030	0.940	1.040	17,305,000	17,389,990	1.0049	9.897	9.801	9.897	9.032	9.993	1,800,980	9.6558	10.75%
2013-04-12	0	0.930	0.920	0.930	0.910	0.970	3,920,000	3,668,475	0.9358	8.936	8.840	8.936	8.744	9.320	407,965	8.9921	-1.06%
2013-04-11	0	0.940	0.940	0.950	0.890	0.950	3,185,500	2,909,455	0.9133	9.032	9.032	9.128	8.552	9.128	331,524	8.7760	1.08%
2013-04-10	0	0.930	0.910	0.930	0.870	0.930	4,701,500	4,221,945	0.8980	8.936	8.744	8.936	8.360	8.936	489,298	8.6286	6.90%
2013-04-09	0	0.870	0.870	0.880	0.870	0.970	9,133,000	8,269,930	0.9055	8.360	8.360	8.456	8.360	9.320	950,497	8.7006	-6.45%
2013-04-08	0	0.930	0.930	0.940	0.900	1.090	13,984,000	13,498,795	0.9653	8.936	8.936	9.032	8.648	10.47	1,455,354	9.2753	-14.68%
2013-04-05	0	1.090	1.090	1.100	1.000	1.190	35,406,000	39,862,475	1.1259	10.47	10.47	10.57	9.609	11.43	3,684,803	10.818	9.00%
2013-04-03	0	1.000	1.000	1.010	0.850	1.010	14,312,500	13,809,910	0.9649	9.609	9.609	9.705	8.167	9.705	1,489,542	9.2712	17.65%
2013-04-02	0	0.850	0.820	0.850	0.680	0.850	7,705,500	6,007,225	0.7796	8.167	7.879	8.167	6.534	8.167	801,933	7.4909	13.33%
2013-03-28	0	0.750	0.730	0.750	0.720	0.750	810,500	594,995	0.7341	7.206	7.014	7.206	6.918	7.206	84,351	7.0538	0.00%
2013-03-27	0	0.750	0.740	0.750	0.740	0.760	1,028,000	772,120	0.7511	7.206	7.110	7.206	7.110	7.303	106,987	7.2170	-2.60%
2013-03-26	0	0.770	0.760	0.770	0.720	0.800	2,725,500	2,110,410	0.7743	7.399	7.303	7.399	6.918	7.687	283,650	7.4402	-8.33%
2013-03-25	1	-	-	-	-	-	0	0	-	8.071	-	-	-	-	0	-	0.00%
2013-03-22	0	0.840	0.830	0.840	0.810	0.850	969,500	809,340	0.8348	8.071	7.975	8.071	7.783	8.167	100,899	8.0213	2.44%
2013-03-21	0	0.820	0.820	0.830	0.800	0.860	4,931,000	4,055,295	0.8224	7.879	7.879	7.975	7.687	8.263	513,183	7.9022	-7.87%
2013-03-20	0	0.890	0.890	0.900	0.850	0.890	280,000	245,470	0.8767	8.552	8.552	8.648	8.167	8.552	29,140	8.4237	3.49%
2013-03-19	0	0.860	0.860	0.870	0.860	0.870	363,000	312,580	0.8611	8.263	8.263	8.360	8.263	8.360	37,778	8.2740	0.00%
2013-03-18	0	0.860	0.850	0.870	0.840	0.880	1,273,500	1,092,875	0.8582	8.263	8.167	8.360	8.071	8.456	132,537	8.2458	-4.44%
2013-03-15	0	0.900	0.890	0.920	0.900	0.930	636,500	588,260	0.9242	8.648	8.552	8.840	8.648	8.936	66,242	8.8804	0.00%
2013-03-14	0	0.900	0.880	0.910	0.860	0.910	1,580,500	1,406,150	0.8897	8.648	8.456	8.744	8.263	8.744	164,487	8.5487	0.00%
2013-03-13	0	0.900	0.900	0.910	0.900	0.950	1,108,000	1,016,870	0.9178	8.648	8.648	8.744	8.648	9.128	115,313	8.8184	-3.23%
2013-03-12	0	0.930	0.930	0.940	0.930	0.950	666,500	621,280	0.9322	8.936	8.936	9.032	8.936	9.128	69,365	8.9567	-2.11%
2013-03-11	0	0.950	0.950	0.970	0.940	0.950	201,000	190,945	0.9500	9.128	9.128	9.320	9.032	9.128	20,919	9.1280	-1.04%
2013-03-08	0	0.960	0.960	0.970	0.930	0.970	891,000	859,190	0.9643	9.224	9.224	9.320	8.936	9.320	92,729	9.2656	2.13%
2013-03-07	0	0.940	0.940	0.970	0.940	0.960	51,500	48,630	0.9443	9.032	9.032	9.320	9.032	9.224	5,360	9.0732	-1.05%
2013-03-06	0	0.950	0.930	0.950	0.910	0.950	1,126,000	1,054,420	0.9364	9.128	8.936	9.128	8.744	9.128	117,186	8.9978	0.00%
2013-03-05	0	0.950	0.950	0.960	0.950	0.980	936,000	906,770	0.9688	9.128	9.128	9.224	9.128	9.416	97,412	9.3086	-2.06%
2013-03-04	0	0.970	0.960	0.970	0.900	1.020	770,500	737,250	0.9568	9.320	9.224	9.320	8.648	9.801	80,188	9.1940	6.59%
2013-03-01	0	0.910	0.910	0.920	0.910	0.920	277,000	253,365	0.9147	8.744	8.744	8.840	8.744	8.840	28,828	8.7888	-1.09%
2013-02-28	0	0.920	0.920	0.930	0.910	0.950	1,380,500	1,277,115	0.9251	8.840	8.840	8.936	8.744	9.128	143,673	8.8891	-1.08%
2013-02-27	0	0.930	0.920	0.940	0.920	0.930	313,500	289,080	0.9221	8.936	8.840	9.032	8.840	8.936	32,627	8.8602	1.09%
2013-02-26	0	0.920	0.910	0.940	0.900	0.950	645,000	588,990	0.9132	8.840	8.744	9.032	8.648	9.128	67,127	8.7743	0.00%
2013-02-25	0	0.920	0.920	0.950	0.920	0.960	435,500	410,540	0.9427	8.840	8.840	9.128	8.840	9.224	45,324	9.0580	-4.17%
2013-02-22	0	0.960	0.950	0.960	0.950	0.960	332,000	318,320	0.9588	9.224	9.128	9.224	9.128	9.224	34,552	9.2127	0.00%
2013-02-21	0	0.960	0.960	0.970	0.950	0.990	1,185,500	1,145,235	0.9660	9.224	9.224	9.320	9.128	9.513	123,378	9.2823	-3.03%
2013-02-20	0	0.990	0.980	0.990	0.960	1.000	1,037,000	1,025,255	0.9887	9.513	9.416	9.513	9.224	9.609	107,924	9.4998	3.13%
2013-02-19	0	0.960	0.960	0.970	0.960	0.990	379,500	371,045	0.9777	9.224	9.224	9.320	9.224	9.513	39,496	9.3946	-3.03%
2013-02-18	0	0.990	0.980	0.990	0.980	0.990	562,500	556,375	0.9891	9.513	9.416	9.513	9.416	9.513	58,541	9.5040	0.00%
2013-02-15	0	0.990	0.990	1.000	0.970	0.990	406,000	398,775	0.9822	9.513	9.513	9.609	9.320	9.513	42,254	9.4377	2.06%
2013-02-14	0	0.970	0.970	0.990	0.950	0.970	423,500	410,100	0.9684	9.320	9.320	9.513	9.128	9.320	44,075	9.3046	2.11%
2013-02-08	0	0.950	0.940	0.950	0.930	0.950	581,000	546,885	0.9413	9.128	9.032	9.128	8.936	9.128	60,466	9.0445	-2.06%
2013-02-07	0	0.970	0.950	0.970	0.950	0.970	412,000	394,480	0.9575	9.320	9.128	9.320	9.128	9.320	42,878	9.2001	0.00%
2013-02-06	0	0.970	0.970	0.980	0.960	0.980	246,500	238,070	0.9658	9.320	9.320	9.416	9.224	9.416	25,654	9.2801	1.04%
2013-02-05	0	0.960	0.950	0.970	0.960	0.980	776,000	752,820	0.9701	9.224	9.128	9.320	9.224	9.416	80,761	9.3216	0.00%
2013-02-04	0	0.960	0.960	0.970	0.960	0.980	274,500	266,260	0.9700	9.224	9.224	9.320	9.224	9.416	28,568	9.3202	-1.03%
2013-02-01	0	0.970	0.960	0.970	0.950	0.980	783,500	755,570	0.9644	9.320	9.224	9.320	9.128	9.416	81,541	9.2661	1.04%
2013-01-31	0	0.960	0.950	0.970	0.960	0.970	299,000	287,050	0.9600	9.224	9.128	9.320	9.224	9.320	31,118	9.2246	-1.03%
2013-01-30	0	0.970	0.970	0.980	0.970	1.000	1,033,500	1,023,760	0.9906	9.320	9.320	9.416	9.320	9.609	107,559	9.5181	-1.02%
2013-01-29	0	0.980	0.970	0.990	0.950	0.980	946,500	909,905	0.9613	9.416	9.320	9.513	9.128	9.416	98,505	9.2372	3.16%
2013-01-28	0	0.950	0.950	0.970	0.950	1.000	287,500	279,335	0.9716	9.128	9.128	9.320	9.128	9.609	29,921	9.3358	-2.06%
2013-01-25	0	0.970	0.960	0.970	0.950	1.010	2,254,500	2,202,565	0.9770	9.320	9.224	9.320	9.128	9.705	234,632	9.3873	-3.96%
2013-01-24	0	1.010	1.000	1.010	0.980	1.030	2,479,500	2,474,640	0.9980	9.705	9.609	9.705	9.416	9.897	258,049	9.5898	0.00%
2013-01-23	0	1.010	1.000	1.020	0.990	1.030	1,857,000	1,864,340	1.0040	9.705	9.609	9.801	9.513	9.897	193,263	9.6466	-0.98%
2013-01-22	0	1.020	1.010	1.020	1.010	1.080	3,332,000	3,432,575	1.0302	9.801	9.705	9.801	9.705	10.38	346,771	9.8987	-3.77%
2013-01-21	0	1.060	1.050	1.060	1.050	1.080	1,390,500	1,480,555	1.0648	10.19	10.09	10.19	10.09	10.38	144,713	10.231	-0.93%
2013-01-18	0	1.070	1.060	1.070	1.030	1.100	8,110,500	8,554,600	1.0548	10.28	10.19	10.28	9.897	10.57	844,083	10.135	0.00%
2013-01-17	0	1.070	1.050	1.070	1.050	1.120	3,652,500	3,948,735	1.0811	10.28	10.09	10.28	10.09	10.76	380,126	10.388	-4.46%
2013-01-16	0	1.120	1.120	1.130	1.070	1.130	1,572,000	1,708,870	1.0871	10.76	10.76	10.86	10.28	10.86	163,602	10.445	1.82%
2013-01-15	0	1.100	1.100	1.120	1.090	1.150	4,005,500	4,479,157	1.1183	10.57	10.57	10.76	10.47	11.05	416,864	10.745	-0.90%
2013-01-14	0	1.110	1.100	1.110	0.970	1.140	7,940,500	8,518,175	1.0728	10.67	10.57	10.67	9.320	10.95	826,390	10.308	15.63%
2013-01-11	0	0.960	0.960	0.970	0.950	1.040	4,444,000	4,323,655	0.9729	9.224	9.224	9.320	9.128	9.993	462,500	9.3485	-5.88%
2013-01-10	0	1.020	1.020	1.030	1.000	1.060	3,230,500	3,341,700	1.0344	9.801	9.801	9.897	9.609	10.19	336,207	9.9394	0.99%
2013-01-09	0	1.010	1.000	1.010	0.990	1.030	1,249,114	1,260,349	1.0090	9.705	9.609	9.705	9.513	9.897	129,999	9.6951	-0.98%
2013-01-08	0	1.020	1.020	1.030	1.010	1.060	4,046,500	4,176,115	1.0320	9.801	9.801	9.897	9.705	10.19	421,131	9.9164	0.00%
2013-01-07	0	1.020	1.010	1.020	0.940	1.050	8,059,500	8,126,165	1.0083	9.801	9.705	9.801	9.032	10.09	838,775	9.6881	8.51%
2013-01-04	0	0.940	0.930	0.940	0.900	0.940	2,069,500	1,897,920	0.9171	9.032	8.936	9.032	8.648	9.032	215,379	8.8120	2.17%
2013-01-03	0	0.920	0.910	0.920	0.900	0.930	3,721,500	3,385,250	0.9096	8.840	8.744	8.840	8.648	8.936	387,307	8.7405	3.37%
2013-01-02	0	0.890	0.880	0.890	0.860	0.910	2,030,000	1,815,620	0.8944	8.552	8.456	8.552	8.263	8.744	211,268	8.5939	1.14%
2012-12-31	0	0.880	0.860	0.880	0.850	0.880	828,000	711,220	0.8590	8.456	8.263	8.456	8.167	8.456	86,172	8.2535	0.00%
2012-12-28	0	0.880	0.870	0.880	0.850	0.880	810,000	697,255	0.8608	8.456	8.360	8.456	8.167	8.456	84,299	8.2712	3.53%
2012-12-27	0	0.850	0.840	0.860	0.840	0.890	2,242,500	1,947,755	0.8686	8.167	8.071	8.263	8.071	8.552	233,383	8.3457	-2.30%
2012-12-24	0	0.870	0.860	0.870	0.870	0.890	90,500	80,335	0.8877	8.360	8.263	8.360	8.360	8.552	9,419	8.5294	0.00%
2012-12-21	0	0.870	0.860	0.880	0.870	0.890	981,000	855,080	0.8716	8.360	8.263	8.456	8.360	8.552	102,095	8.3753	-2.25%
2012-12-20	0	0.890	0.880	0.890	0.860	0.890	1,559,500	1,372,265	0.8799	8.552	8.456	8.552	8.263	8.552	162,302	8.4550	1.14%
2012-12-19	0	0.880	0.870	0.880	0.860	0.890	3,169,000	2,785,145	0.8789	8.456	8.360	8.456	8.263	8.552	329,807	8.4448	1.15%
2012-12-18	0	0.870	0.860	0.870	0.850	0.870	3,335,500	2,865,470	0.8591	8.360	8.263	8.360	8.167	8.360	347,135	8.2546	0.00%
2012-12-17	0	0.870	0.860	0.870	0.840	0.900	6,129,500	5,255,130	0.8574	8.360	8.263	8.360	8.071	8.648	637,914	8.2380	-6.45%
2012-12-14	0	0.930	0.930	0.940	0.920	0.960	1,078,500	1,008,390	0.9350	8.936	8.936	9.032	8.840	9.224	112,243	8.9840	1.09%
2012-12-13	0	0.920	0.920	0.930	0.920	0.950	1,500,000	1,404,065	0.9360	8.840	8.840	8.936	8.840	9.128	156,109	8.9941	-4.17%
2012-12-12	0	0.960	0.950	0.960	0.920	0.970	2,454,500	2,324,630	0.9471	9.224	9.128	9.224	8.840	9.320	255,447	9.1003	1.05%
2012-12-11	0	0.950	0.940	0.950	0.890	0.970	5,493,000	5,207,745	0.9481	9.128	9.032	9.128	8.552	9.320	571,672	9.1097	5.56%
2012-12-10	0	0.900	0.890	0.900	0.870	0.920	2,453,000	2,199,105	0.8965	8.648	8.552	8.648	8.360	8.840	255,291	8.6141	1.12%
2012-12-07	0	0.890	0.880	0.890	0.810	0.930	6,726,500	5,918,445	0.8799	8.552	8.456	8.552	7.783	8.936	700,046	8.4544	8.54%
2012-12-06	0	0.820	0.810	0.820	0.810	0.830	241,000	197,810	0.8208	7.879	7.783	7.879	7.783	7.975	25,082	7.8867	1.23%
2012-12-05	0	0.810	0.800	0.820	0.800	0.830	495,500	405,330	0.8180	7.783	7.687	7.879	7.687	7.975	51,568	7.8601	0.00%
2012-12-04	0	0.810	0.800	0.810	0.800	0.810	313,000	252,730	0.8074	7.783	7.687	7.783	7.687	7.783	32,575	7.7585	0.00%
2012-12-03	0	0.810	0.810	0.820	0.780	0.810	2,294,000	1,815,965	0.7916	7.783	7.783	7.879	7.495	7.783	238,743	7.6064	0.00%
2012-11-30	0	0.810	0.800	0.810	0.780	0.840	1,808,500	1,447,095	0.8002	7.783	7.687	7.783	7.495	8.071	188,216	7.6885	-1.22%
2012-11-29	0	0.820	0.820	0.830	0.820	0.840	492,500	407,645	0.8277	7.879	7.879	7.975	7.879	8.071	51,256	7.9531	-1.20%
2012-11-28	0	0.830	0.830	0.840	0.830	0.840	456,500	380,875	0.8343	7.975	7.975	8.071	7.975	8.071	47,509	8.0169	-1.19%
2012-11-27	0	0.840	0.830	0.840	0.830	0.880	1,206,500	1,016,675	0.8427	8.071	7.975	8.071	7.975	8.456	125,564	8.0969	-3.45%
2012-11-26	0	0.870	0.860	0.870	0.840	0.890	1,769,000	1,525,620	0.8624	8.360	8.263	8.360	8.071	8.552	184,105	8.2867	2.35%
2012-11-23	0	0.850	0.840	0.850	0.790	0.850	2,369,500	1,961,660	0.8279	8.167	8.071	8.167	7.591	8.167	246,601	7.9548	7.59%
2012-11-22	0	0.790	0.790	0.800	0.790	0.800	228,000	181,600	0.7965	7.591	7.591	7.687	7.591	7.687	23,729	7.6532	0.00%
2012-11-21	0	0.790	0.780	0.800	0.780	0.810	443,000	352,370	0.7954	7.591	7.495	7.687	7.495	7.783	46,104	7.6429	-2.47%
2012-11-20	0	0.810	0.790	0.810	0.790	0.820	312,000	249,680	0.8003	7.783	7.591	7.783	7.591	7.879	32,471	7.6894	0.00%
2012-11-19	0	0.810	0.790	0.810	0.800	0.820	514,500	415,805	0.8082	7.783	7.591	7.783	7.687	7.879	53,545	7.7655	0.00%
2012-11-16	0	0.810	0.790	0.810	0.770	0.810	365,000	290,705	0.7965	7.783	7.591	7.783	7.399	7.783	37,987	7.6528	2.53%
2012-11-15	0	0.790	0.770	0.790	0.760	0.800	632,500	492,980	0.7794	7.591	7.399	7.591	7.303	7.687	65,826	7.4891	1.28%
2012-11-14	0	0.780	0.770	0.780	0.760	0.780	409,000	312,850	0.7649	7.495	7.399	7.495	7.303	7.495	42,566	7.3498	4.00%
2012-11-13	0	0.750	0.750	0.760	0.750	0.790	1,181,000	900,725	0.7627	7.206	7.206	7.303	7.206	7.591	122,910	7.3283	-5.06%
2012-11-12	0	0.790	0.790	0.810	0.790	0.810	1,142,000	918,690	0.8045	7.591	7.591	7.783	7.591	7.783	118,851	7.7298	-2.47%
2012-11-09	0	0.810	0.790	0.810	0.790	0.850	3,351,000	2,725,950	0.8135	7.783	7.591	7.783	7.591	8.167	348,748	7.8164	-1.22%
2012-11-08	0	0.820	0.820	0.850	0.820	0.860	1,634,000	1,372,805	0.8401	7.879	7.879	8.167	7.879	8.263	170,055	8.0727	-5.75%
2012-11-07	0	0.870	0.870	0.880	0.860	0.870	1,930,500	1,668,530	0.8643	8.360	8.360	8.456	8.263	8.360	200,913	8.3048	1.16%
2012-11-06	0	0.860	0.860	0.870	0.830	0.860	975,500	824,065	0.8448	8.263	8.263	8.360	7.975	8.263	101,523	8.1170	2.38%
2012-11-05	0	0.840	0.840	0.850	0.840	0.870	2,589,000	2,186,540	0.8446	8.071	8.071	8.167	8.071	8.360	269,445	8.1150	-4.55%
2012-11-02	0	0.880	0.870	0.880	0.860	0.880	2,570,000	2,238,800	0.8711	8.456	8.360	8.456	8.263	8.456	267,467	8.3704	2.33%
2012-11-01	0	0.860	0.860	0.870	0.840	0.860	1,939,500	1,650,545	0.8510	8.263	8.263	8.360	8.071	8.263	201,849	8.1771	1.18%
2012-10-31	0	0.850	0.840	0.860	0.810	0.860	2,231,000	1,862,765	0.8349	8.167	8.071	8.263	7.783	8.263	232,186	8.0227	7.59%
2012-10-30	0	0.790	0.790	0.800	0.790	0.840	3,356,500	2,680,205	0.7985	7.591	7.591	7.687	7.591	8.071	349,320	7.6726	-4.82%
2012-10-29	0	0.830	0.830	0.840	0.810	0.880	2,906,500	2,469,185	0.8495	7.975	7.975	8.071	7.783	8.456	302,488	8.1629	-2.35%
2012-10-26	0	0.850	0.840	0.850	0.830	0.890	2,555,500	2,173,100	0.8504	8.167	8.071	8.167	7.975	8.552	265,958	8.1708	-4.49%
2012-10-25	0	0.890	0.880	0.890	0.860	0.930	10,612,500	9,317,185	0.8779	8.552	8.456	8.552	8.263	8.936	1,104,473	8.4359	4.71%
2012-10-24	0	0.850	0.850	0.860	0.820	0.890	12,956,000	11,092,535	0.8562	8.167	8.167	8.263	7.879	8.552	1,348,368	8.2266	4.94%
2012-10-22	0	0.810	0.810	0.820	0.740	0.830	10,614,000	8,338,385	0.7856	7.783	7.783	7.879	7.110	7.975	1,104,629	7.5486	6.58%
2012-10-19	0	0.760	0.760	0.770	0.750	0.770	2,891,500	2,217,985	0.7671	7.303	7.303	7.399	7.206	7.399	300,927	7.3705	1.33%
2012-10-18	0	0.750	0.750	0.760	0.730	0.760	3,781,500	2,811,635	0.7435	7.206	7.206	7.303	7.014	7.303	393,551	7.1443	1.35%
2012-10-17	0	0.740	0.730	0.740	0.700	0.760	7,618,500	5,638,625	0.7401	7.110	7.014	7.110	6.726	7.303	792,879	7.1116	5.71%
2012-10-16	0	0.700	0.700	0.710	0.690	0.710	2,403,500	1,686,300	0.7016	6.726	6.726	6.822	6.630	6.822	250,139	6.7415	-1.41%
2012-10-15	0	0.710	0.700	0.710	0.690	0.710	1,289,000	902,340	0.7000	6.822	6.726	6.822	6.630	6.822	134,150	6.7264	0.00%
2012-10-12	0	0.710	0.700	0.710	0.690	0.720	1,896,500	1,329,830	0.7012	6.822	6.726	6.822	6.630	6.918	197,374	6.7376	0.00%
2012-10-11	0	0.710	0.710	0.720	0.700	0.720	617,000	437,730	0.7094	6.822	6.822	6.918	6.726	6.918	64,213	6.8169	0.00%
2012-10-10	0	0.710	0.710	0.720	0.710	0.730	543,000	388,445	0.7154	6.822	6.822	6.918	6.822	7.014	56,512	6.8737	0.00%
2012-10-09	0	0.710	0.710	0.720	0.690	0.720	1,041,000	740,455	0.7113	6.822	6.822	6.918	6.630	6.918	108,340	6.8346	1.43%
2012-10-08	0	0.700	0.700	0.710	0.690	0.720	775,000	547,895	0.7070	6.726	6.726	6.822	6.630	6.918	80,656	6.7929	-1.41%
2012-10-05	0	0.710	0.710	0.720	0.700	0.730	1,101,000	783,340	0.7115	6.822	6.822	6.918	6.726	7.014	114,584	6.8364	-1.39%
2012-10-04	0	0.720	0.710	0.720	0.690	0.720	1,540,500	1,097,540	0.7125	6.918	6.822	6.918	6.630	6.918	160,324	6.8458	4.35%
2012-10-03	0	0.690	0.690	0.700	0.680	0.700	758,500	524,245	0.6912	6.630	6.630	6.726	6.534	6.726	78,939	6.6411	0.00%
2012-09-28	0	0.690	0.690	0.700	0.680	0.700	900,500	624,585	0.6936	6.630	6.630	6.726	6.534	6.726	93,718	6.6645	0.00%
2012-09-27	0	0.690	0.690	0.700	0.680	0.700	3,295,000	2,288,320	0.6945	6.630	6.630	6.726	6.534	6.726	342,920	6.6730	0.00%
2012-09-26	0	0.690	0.680	0.700	0.680	0.720	3,103,500	2,159,930	0.6960	6.630	6.534	6.726	6.534	6.918	322,990	6.6873	-5.48%
2012-09-25	0	0.730	0.730	0.740	0.730	0.750	764,500	561,320	0.7342	7.014	7.014	7.110	7.014	7.206	79,564	7.0550	-1.35%
2012-09-24	0	0.740	0.740	0.750	0.740	0.750	868,500	647,690	0.7458	7.110	7.110	7.206	7.110	7.206	90,387	7.1657	-1.33%
2012-09-21	0	0.750	0.740	0.750	0.740	0.760	660,000	493,585	0.7479	7.206	7.110	7.206	7.110	7.303	68,688	7.1859	0.00%
2012-09-20	0	0.750	0.730	0.750	0.740	0.770	1,157,000	863,300	0.7462	7.206	7.014	7.206	7.110	7.399	120,412	7.1695	-2.60%
2012-09-19	0	0.770	0.760	0.770	0.740	0.770	2,237,500	1,676,360	0.7492	7.399	7.303	7.399	7.110	7.399	232,863	7.1989	2.67%
2012-09-18	0	0.750	0.740	0.750	0.750	0.760	1,513,000	1,135,495	0.7505	7.206	7.110	7.206	7.206	7.303	157,462	7.2112	0.00%
2012-09-17	0	0.750	0.750	0.760	0.750	0.780	1,132,000	865,575	0.7646	7.206	7.206	7.303	7.206	7.495	117,810	7.3472	-3.85%
2012-09-14	0	0.780	0.760	0.780	0.740	0.780	5,072,000	3,859,495	0.7609	7.495	7.303	7.495	7.110	7.495	527,857	7.3116	5.41%
2012-09-13	0	0.740	0.740	0.750	0.740	0.770	2,499,000	1,876,055	0.7507	7.110	7.110	7.206	7.110	7.399	260,078	7.2134	-2.63%
2012-09-12	0	0.760	0.750	0.760	0.750	0.780	1,501,000	1,151,200	0.7670	7.303	7.206	7.303	7.206	7.495	156,213	7.3694	1.33%
2012-09-11	0	0.750	0.750	0.770	0.740	0.770	186,500	140,730	0.7546	7.206	7.206	7.399	7.110	7.399	19,410	7.2505	-1.32%
2012-09-10	0	0.760	0.750	0.760	0.740	0.770	2,164,500	1,628,635	0.7524	7.303	7.206	7.303	7.110	7.399	225,266	7.2298	-2.56%
2012-09-07	0	0.780	0.770	0.780	0.760	0.780	446,500	345,385	0.7735	7.495	7.399	7.495	7.303	7.495	46,469	7.4327	2.63%
2012-09-06	0	0.760	0.750	0.770	0.740	0.770	200,500	150,890	0.7526	7.303	7.206	7.399	7.110	7.399	20,867	7.2312	0.00%
2012-09-05	0	0.760	0.750	0.760	0.740	0.760	450,000	338,275	0.7517	7.303	7.206	7.303	7.110	7.303	46,833	7.2230	0.00%
2012-09-04	0	0.760	0.740	0.760	0.740	0.770	806,000	605,400	0.7511	7.303	7.110	7.303	7.110	7.399	83,883	7.2172	-1.30%
2012-09-03	0	0.770	0.760	0.780	0.750	0.790	103,000	78,660	0.7637	7.399	7.303	7.495	7.206	7.591	10,720	7.3380	0.00%
2012-08-31	0	0.770	0.760	0.770	0.750	0.780	312,000	237,735	0.7620	7.399	7.303	7.399	7.206	7.495	32,471	7.3215	-1.28%
2012-08-30	0	0.780	0.770	0.780	0.770	0.790	574,500	448,195	0.7801	7.495	7.399	7.495	7.399	7.591	59,790	7.4962	-1.27%
2012-08-29	0	0.790	0.780	0.790	0.780	0.830	1,309,500	1,050,175	0.8020	7.591	7.495	7.591	7.495	7.975	136,283	7.7058	-1.25%
2012-08-28	0	0.800	0.800	0.810	0.800	0.820	126,000	101,980	0.8094	7.687	7.687	7.783	7.687	7.879	13,113	7.7769	-1.23%
2012-08-27	0	0.810	0.800	0.820	0.800	0.830	620,500	503,565	0.8115	7.783	7.687	7.879	7.687	7.975	64,577	7.7979	-1.22%
2012-08-24	0	0.820	0.820	0.830	0.810	0.850	1,119,500	936,535	0.8366	7.879	7.879	7.975	7.783	8.167	116,510	8.0383	0.00%
2012-08-23	0	0.820	0.810	0.820	0.800	0.840	2,336,000	1,890,730	0.8094	7.879	7.783	7.879	7.687	8.071	243,114	7.7771	-2.38%
2012-08-22	0	0.840	0.840	0.860	0.820	0.850	283,000	236,005	0.8339	8.071	8.071	8.263	7.879	8.167	29,453	8.0130	2.44%
2012-08-21	0	0.820	0.820	0.830	0.820	0.830	1,202,500	997,270	0.8293	7.879	7.879	7.975	7.879	7.975	125,148	7.9688	-1.20%
2012-08-20	0	0.830	0.830	0.850	0.830	0.840	392,000	326,240	0.8322	7.975	7.975	8.167	7.975	8.071	40,797	7.9968	-1.19%
2012-08-17	0	0.840	0.830	0.840	0.830	0.850	759,000	635,245	0.8369	8.071	7.975	8.071	7.975	8.167	78,991	8.0420	0.00%
2012-08-16	0	0.840	0.830	0.840	0.830	0.900	1,356,500	1,151,205	0.8487	8.071	7.975	8.071	7.975	8.648	141,175	8.1545	-4.55%
2012-08-15	0	0.880	0.870	0.880	0.790	0.890	4,110,500	3,524,740	0.8575	8.456	8.360	8.456	7.591	8.552	427,791	8.2394	10.00%
2012-08-14	0	0.800	0.800	0.810	0.790	0.820	335,500	268,605	0.8006	7.687	7.687	7.783	7.591	7.879	34,916	7.6928	-1.23%
2012-08-13	0	0.810	0.810	0.820	0.780	0.830	873,500	714,375	0.8178	7.783	7.783	7.879	7.495	7.975	90,908	7.8583	1.25%
2012-08-10	0	0.800	0.800	0.810	0.800	0.800	521,000	416,800	0.8000	7.687	7.687	7.783	7.687	7.687	54,222	7.6869	-1.23%
2012-08-09	0	0.810	0.810	0.820	0.800	0.820	810,000	652,750	0.8059	7.783	7.783	7.879	7.687	7.879	84,299	7.7433	1.25%
2012-08-08	0	0.800	0.800	0.810	0.780	0.800	849,000	671,975	0.7915	7.687	7.687	7.783	7.495	7.687	88,358	7.6052	1.27%
2012-08-07	0	0.790	0.790	0.800	0.770	0.800	2,059,500	1,615,440	0.7844	7.591	7.591	7.687	7.399	7.687	214,338	7.5369	2.60%
2012-08-06	0	0.770	0.760	0.770	0.770	0.780	1,512,500	1,167,625	0.7720	7.399	7.303	7.399	7.399	7.495	157,410	7.4177	1.32%
2012-08-03	0	0.760	0.760	0.770	0.740	0.780	1,284,000	968,665	0.7544	7.303	7.303	7.399	7.110	7.495	133,630	7.2489	-2.56%
2012-08-02	0	0.780	0.770	0.780	0.760	0.790	438,000	334,710	0.7642	7.495	7.399	7.495	7.303	7.591	45,584	7.3427	-1.27%
2012-08-01	0	0.790	0.780	0.790	0.770	0.810	1,653,500	1,298,835	0.7855	7.591	7.495	7.591	7.399	7.783	172,084	7.5477	2.60%
2012-07-31	0	0.770	0.760	0.780	0.720	0.770	2,212,000	1,663,630	0.7521	7.399	7.303	7.495	6.918	7.399	230,209	7.2266	0.00%
2012-07-30	0	0.770	0.770	0.780	0.750	0.870	9,390,500	7,432,116	0.7915	7.399	7.399	7.495	7.206	8.360	977,296	7.6048	-17.20%
2012-07-27	0	0.930	0.920	0.930	0.920	0.950	488,500	453,655	0.9287	8.936	8.840	8.936	8.840	9.128	50,840	8.9233	2.20%
2012-07-26	0	0.910	0.910	0.930	0.910	0.930	467,500	428,245	0.9160	8.744	8.744	8.936	8.744	8.936	48,654	8.8018	0.00%
2012-07-25	0	0.910	0.910	0.930	0.880	0.930	1,625,500	1,462,405	0.8997	8.744	8.744	8.936	8.456	8.936	169,170	8.6446	-1.09%
2012-07-24	0	0.920	0.920	0.930	0.910	0.940	577,000	534,635	0.9266	8.840	8.840	8.936	8.744	9.032	60,050	8.9032	-1.08%
2012-07-23	0	0.930	0.930	0.940	0.930	0.950	705,000	661,740	0.9386	8.936	8.936	9.032	8.936	9.128	73,371	9.0191	-4.12%
2012-07-20	0	0.970	0.960	0.970	0.940	0.980	1,402,000	1,350,530	0.9633	9.320	9.224	9.320	9.032	9.416	145,910	9.2559	2.11%
2012-07-19	0	0.950	0.950	0.960	0.930	0.970	574,000	546,410	0.9519	9.128	9.128	9.224	8.936	9.320	59,738	9.1468	1.06%
2012-07-18	0	0.940	0.930	0.950	0.920	0.980	989,000	929,720	0.9401	9.032	8.936	9.128	8.840	9.416	102,928	9.0327	-3.09%
2012-07-17	0	0.970	0.960	0.980	0.960	1.000	1,007,000	981,710	0.9749	9.320	9.224	9.416	9.224	9.609	104,801	9.3673	1.04%
2012-07-16	0	0.960	0.960	0.970	0.960	1.000	1,258,000	1,228,220	0.9763	9.224	9.224	9.320	9.224	9.609	130,924	9.3812	-2.04%
2012-07-13	0	0.980	0.980	0.990	0.980	1.050	2,676,000	2,706,790	1.0115	9.416	9.416	9.513	9.416	10.09	278,499	9.7192	-3.92%
2012-07-12	0	1.020	1.020	1.030	0.960	1.090	11,177,000	11,654,625	1.0427	9.801	9.801	9.897	9.224	10.47	1,163,222	10.019	0.99%
2012-07-11	0	1.010	1.010	1.020	0.940	1.020	6,404,500	6,349,640	0.9914	9.705	9.705	9.801	9.032	9.801	666,534	9.5263	7.45%
2012-07-10	0	0.940	0.940	0.950	0.920	0.950	913,000	849,285	0.9302	9.032	9.032	9.128	8.840	9.128	95,018	8.9381	2.17%
2012-07-09	0	0.920	0.920	0.930	0.920	0.950	664,500	621,270	0.9349	8.840	8.840	8.936	8.840	9.128	69,156	8.9836	-5.15%
2012-07-06	0	0.970	0.960	0.970	0.920	0.970	774,500	737,810	0.9526	9.320	9.224	9.320	8.840	9.320	80,604	9.1535	4.30%
2012-07-05	0	0.930	0.930	0.940	0.920	0.950	671,500	627,810	0.9349	8.936	8.936	9.032	8.840	9.128	69,885	8.9835	-1.06%
2012-07-04	0	0.940	0.940	0.950	0.910	0.970	1,434,500	1,350,220	0.9412	9.032	9.032	9.128	8.744	9.320	149,292	9.0441	2.17%
2012-07-03	0	0.920	0.910	0.920	0.890	0.930	1,568,500	1,427,825	0.9103	8.840	8.744	8.840	8.552	8.936	163,238	8.7469	-3.16%
2012-06-29	0	0.950	0.930	0.940	0.900	0.950	933,000	860,925	0.9227	9.128	8.936	9.032	8.648	9.128	97,100	8.8664	3.26%
2012-06-28	0	0.920	0.900	0.920	0.900	0.970	1,439,500	1,329,645	0.9237	8.840	8.648	8.840	8.648	9.320	149,813	8.8754	-3.16%
2012-06-27	0	0.950	0.950	0.960	0.920	0.970	1,179,500	1,123,440	0.9525	9.128	9.128	9.224	8.840	9.320	122,754	9.1520	3.26%
2012-06-26	0	0.920	0.920	0.930	0.910	0.930	721,000	660,095	0.9155	8.840	8.840	8.936	8.744	8.936	75,037	8.7970	-1.08%
2012-06-25	0	0.930	0.920	0.950	0.920	0.960	1,137,500	1,064,195	0.9356	8.936	8.840	9.128	8.840	9.224	118,383	8.9894	-2.11%
2012-06-22	0	0.950	0.950	0.960	0.930	0.980	2,126,500	2,039,770	0.9592	9.128	9.128	9.224	8.936	9.416	221,311	9.2168	-1.04%
2012-06-21	0	0.960	0.950	0.960	0.950	1.050	4,137,500	4,075,775	0.9851	9.224	9.128	9.224	9.128	10.09	430,601	9.4653	-8.57%
2012-06-20	0	1.050	1.040	1.050	0.970	1.060	6,163,500	6,310,965	1.0239	10.09	9.993	10.09	9.320	10.19	641,453	9.8385	6.06%
2012-06-19	0	0.990	0.990	1.000	0.890	1.010	11,618,000	11,286,940	0.9715	9.513	9.513	9.609	8.552	9.705	1,209,118	9.3349	12.50%
2012-06-18	0	0.880	0.870	0.880	0.860	0.920	5,526,000	4,820,925	0.8724	8.456	8.360	8.456	8.263	8.840	575,106	8.3827	-1.12%
2012-06-15	0	0.890	0.880	0.890	0.870	0.910	1,971,500	1,747,665	0.8865	8.552	8.456	8.552	8.360	8.744	205,180	8.5177	0.00%
2012-06-14	0	0.890	0.880	0.890	0.880	0.920	1,218,000	1,087,360	0.8927	8.552	8.456	8.552	8.456	8.840	126,761	8.5781	-1.11%
2012-06-13	0	0.900	0.900	0.910	0.880	0.940	5,650,500	5,150,280	0.9115	8.648	8.648	8.744	8.456	9.032	588,064	8.7580	3.45%
2012-06-12	0	0.870	0.870	0.880	0.840	0.910	16,529,000	14,435,505	0.8733	8.360	8.360	8.456	8.071	8.744	1,720,220	8.3917	-8.42%
2012-06-11	1	-	-	-	-	-	0	0	-	9.128	-	-	-	-	0	-	0.00%
2012-06-08	0	0.950	0.950	0.960	0.950	1.000	1,725,000	1,678,100	0.9728	9.128	9.128	9.224	9.128	9.609	179,526	9.3474	-5.00%
2012-06-07	0	1.000	0.990	1.000	0.990	1.030	1,255,000	1,267,122	1.0097	9.609	9.513	9.609	9.513	9.897	130,611	9.7015	1.01%
2012-06-06	0	0.990	0.990	1.000	0.990	1.000	428,000	425,375	0.9939	9.513	9.513	9.609	9.513	9.609	44,543	9.5497	1.02%
2012-06-05	0	0.980	0.970	0.980	0.970	1.000	1,255,500	1,240,680	0.9882	9.416	9.320	9.416	9.320	9.609	130,663	9.4952	-1.01%
2012-06-04	0	0.990	0.990	1.000	0.980	1.020	3,151,000	3,134,545	0.9948	9.513	9.513	9.609	9.416	9.801	327,933	9.5585	-5.71%
2012-06-01	0	1.050	1.040	1.050	1.030	1.070	2,358,000	2,477,780	1.0508	10.09	9.993	10.09	9.897	10.28	245,404	10.097	0.00%
2012-05-31	0	1.050	1.040	1.050	1.030	1.070	3,869,000	4,069,340	1.0518	10.09	9.993	10.09	9.897	10.28	402,658	10.106	0.00%
2012-05-30	0	1.050	1.050	1.060	1.050	1.090	2,866,000	3,053,830	1.0655	10.09	10.09	10.19	10.09	10.47	298,273	10.238	-4.55%
2012-05-29	0	1.100	1.090	1.110	1.080	1.130	2,434,500	2,682,815	1.1020	10.57	10.47	10.67	10.38	10.86	253,365	10.589	0.92%
2012-05-28	0	1.090	1.080	1.090	1.070	1.110	1,063,500	1,151,845	1.0831	10.47	10.38	10.47	10.28	10.67	110,681	10.407	-1.80%
2012-05-25	0	1.110	1.090	1.110	1.080	1.150	1,314,500	1,453,175	1.1055	10.67	10.47	10.67	10.38	11.05	136,804	10.622	-3.48%
2012-05-24	0	1.150	1.150	1.160	1.140	1.170	465,500	537,065	1.1537	11.05	11.05	11.15	10.95	11.24	48,446	11.086	-1.71%
2012-05-23	0	1.170	1.160	1.180	1.140	1.180	1,470,500	1,708,945	1.1622	11.24	11.15	11.34	10.95	11.34	153,039	11.167	0.00%
2012-05-22	0	1.170	1.160	1.170	1.150	1.200	1,116,500	1,318,930	1.1813	11.24	11.15	11.24	11.05	11.53	116,197	11.351	1.74%
2012-05-21	0	1.150	1.130	1.150	1.100	1.150	768,000	870,680	1.1337	11.05	10.86	11.05	10.57	11.05	79,928	10.893	2.68%
2012-05-18	0	1.120	1.100	1.120	1.070	1.120	807,000	882,065	1.0930	10.76	10.57	10.76	10.28	10.76	83,987	10.502	0.00%
2012-05-17	0	1.120	1.120	1.130	1.120	1.160	1,437,000	1,634,630	1.1375	10.76	10.76	10.86	10.76	11.15	149,553	10.930	0.00%
2012-05-16	0	1.120	1.120	1.130	1.090	1.180	3,166,500	3,554,145	1.1224	10.76	10.76	10.86	10.47	11.34	329,547	10.785	-5.08%
2012-05-15	0	1.180	1.190	1.200	1.030	1.220	5,357,000	6,128,635	1.1440	11.34	11.43	11.53	9.897	11.72	557,518	10.993	13.46%
2012-05-14	0	1.040	1.040	1.060	1.030	1.120	1,873,500	2,003,505	1.0694	9.993	9.993	10.19	9.897	10.76	194,980	10.275	-5.45%
2012-05-11	0	1.100	1.100	1.110	1.080	1.150	1,868,500	2,085,712	1.1162	10.57	10.57	10.67	10.38	11.05	194,460	10.726	0.92%
2012-05-10	0	1.090	1.080	1.120	1.050	1.110	2,077,000	2,240,655	1.0788	10.47	10.38	10.76	10.09	10.67	216,159	10.366	-0.91%
2012-05-09	0	1.100	1.080	1.100	1.080	1.140	1,512,000	1,671,340	1.1054	10.57	10.38	10.57	10.38	10.95	157,358	10.621	-1.79%
2012-05-08	0	1.120	1.120	1.130	1.120	1.170	1,526,000	1,739,010	1.1396	10.76	10.76	10.86	10.76	11.24	158,815	10.950	-3.45%
2012-05-07	0	1.160	1.130	1.160	1.070	1.200	2,264,000	2,623,785	1.1589	11.15	10.86	11.15	10.28	11.53	235,621	11.136	-3.33%
2012-05-04	0	1.200	1.200	1.210	1.190	1.220	922,000	1,107,335	1.2010	11.53	11.53	11.63	11.43	11.72	95,955	11.540	-1.64%
2012-05-03	0	1.220	1.210	1.220	1.210	1.230	983,000	1,197,300	1.2180	11.72	11.63	11.72	11.63	11.82	102,304	11.703	-2.40%
2012-05-02	0	1.250	1.250	1.260	1.250	1.270	903,000	1,138,505	1.2608	12.01	12.01	12.11	12.01	12.20	93,978	12.115	0.00%
2012-04-30	0	1.250	1.250	1.260	1.240	1.280	1,499,500	1,886,430	1.2580	12.01	12.01	12.11	11.91	12.30	156,057	12.088	0.00%
2012-04-27	0	1.250	1.240	1.250	1.240	1.280	1,453,000	1,822,100	1.2540	12.01	11.91	12.01	11.91	12.30	151,218	12.050	-2.34%
2012-04-26	0	1.280	1.260	1.280	1.240	1.280	2,865,500	3,619,725	1.2632	12.30	12.11	12.30	11.91	12.30	298,221	12.138	4.07%
2012-04-25	0	1.230	1.220	1.230	1.200	1.260	2,506,500	3,087,180	1.2317	11.82	11.72	11.82	11.53	12.11	260,859	11.835	3.36%
2012-04-24	0	1.190	1.190	1.210	1.180	1.230	2,616,500	3,124,625	1.1942	11.43	11.43	11.63	11.34	11.82	272,307	11.475	-3.25%
2012-04-23	0	1.230	1.220	1.230	1.220	1.300	2,682,000	3,349,775	1.2490	11.82	11.72	11.82	11.72	12.49	279,123	12.001	-3.91%
2012-04-20	0	1.280	1.270	1.280	1.260	1.310	1,630,000	2,097,250	1.2867	12.30	12.20	12.30	12.11	12.59	169,639	12.363	-1.54%
2012-04-19	0	1.300	1.290	1.300	1.250	1.330	1,889,000	2,411,785	1.2768	12.49	12.40	12.49	12.01	12.78	196,594	12.268	0.00%
2012-04-18	0	1.300	1.300	1.310	1.300	1.340	2,600,500	3,433,225	1.3202	12.49	12.49	12.59	12.49	12.88	270,641	12.686	0.00%
2012-04-17	0	1.300	1.300	1.310	1.250	1.320	5,529,500	7,073,820	1.2793	12.49	12.49	12.59	12.01	12.68	575,471	12.292	-1.52%
2012-04-16	0	1.320	1.320	1.330	1.300	1.380	2,728,000	3,664,010	1.3431	12.68	12.68	12.78	12.49	13.26	283,911	12.906	1.54%
2012-04-13	0	1.300	1.300	1.310	1.290	1.410	9,046,500	12,171,750	1.3455	12.49	12.49	12.59	12.40	13.55	941,495	12.928	-7.14%
2012-04-12	0	1.400	1.390	1.400	1.390	1.430	2,492,500	3,488,760	1.3997	13.45	13.36	13.45	13.36	13.74	259,402	13.449	-0.71%
2012-04-11	0	1.410	1.400	1.420	1.370	1.460	2,846,500	4,040,005	1.4193	13.55	13.45	13.64	13.16	14.03	296,243	13.637	0.00%
2012-04-10	0	1.410	1.410	1.420	1.400	1.490	4,234,500	6,047,685	1.4282	13.55	13.55	13.64	13.45	14.32	440,696	13.723	-3.42%
2012-04-05	0	1.460	1.460	1.470	1.360	1.540	8,792,500	12,845,970	1.4610	14.03	14.03	14.12	13.07	14.80	915,060	14.038	3.55%
2012-04-03	0	1.410	1.400	1.410	1.350	1.490	8,157,000	11,436,165	1.4020	13.55	13.45	13.55	12.97	14.32	848,922	13.471	-2.08%
2012-04-02	0	1.440	1.440	1.450	1.430	1.620	10,147,000	15,157,865	1.4938	13.84	13.84	13.93	13.74	15.57	1,056,027	14.354	-11.11%
2012-03-30	0	1.620	1.600	1.630	1.600	1.700	6,181,000	10,206,085	1.6512	15.57	15.37	15.66	15.37	16.33	643,274	15.866	-5.26%
2012-03-29	0	1.710	1.700	1.710	1.650	1.780	5,468,500	9,310,990	1.7027	16.43	16.33	16.43	15.85	17.10	569,122	16.360	-3.39%
2012-03-28	0	1.770	1.760	1.770	1.680	1.850	12,913,000	23,094,765	1.7885	17.01	16.91	17.01	16.14	17.78	1,343,892	17.185	1.14%
2012-03-27	0	1.750	1.740	1.750	1.600	1.800	13,791,500	23,918,075	1.7343	16.82	16.72	16.82	15.37	17.30	1,435,320	16.664	9.37%
2012-03-26	0	1.600	1.600	1.620	1.560	1.620	3,334,500	5,339,895	1.6014	15.37	15.37	15.57	14.99	15.57	347,031	15.387	1.27%
2012-03-23	0	1.580	1.570	1.580	1.510	1.650	10,122,500	15,996,670	1.5803	15.18	15.09	15.18	14.51	15.85	1,053,477	15.185	-1.86%
2012-03-22	0	1.610	1.610	1.620	1.590	1.770	27,646,500	46,580,335	1.6849	15.47	15.47	15.57	15.28	17.01	2,877,249	16.189	0.62%
2012-03-21	0	1.600	1.620	1.630	1.410	1.620	22,284,500	33,217,410	1.4906	15.37	15.57	15.66	13.55	15.57	2,319,211	14.323	21.21%
2012-03-20	0	1.320	1.320	1.330	1.270	1.340	2,420,500	3,166,630	1.3083	12.68	12.68	12.78	12.20	12.88	251,908	12.571	0.76%
2012-03-19	0	1.310	1.310	1.320	1.310	1.410	3,356,000	4,555,820	1.3575	12.59	12.59	12.68	12.59	13.55	349,268	13.044	-4.38%
2012-03-16	0	1.370	1.370	1.390	1.360	1.430	1,843,000	2,555,160	1.3864	13.16	13.16	13.36	13.07	13.74	191,806	13.322	-1.44%
2012-03-15	0	1.390	1.390	1.400	1.350	1.470	2,528,500	3,545,785	1.4023	13.36	13.36	13.45	12.97	14.12	263,148	13.474	-4.79%
2012-03-14	0	1.460	1.450	1.460	1.430	1.510	1,898,000	2,774,060	1.4616	14.03	13.93	14.03	13.74	14.51	197,530	14.044	0.00%
2012-03-13	0	1.460	1.450	1.470	1.460	1.540	3,161,500	4,742,130	1.5000	14.03	13.93	14.12	14.03	14.80	329,026	14.413	-3.31%
2012-03-12	0	1.510	1.500	1.510	1.440	1.530	5,784,000	8,680,520	1.5008	14.51	14.41	14.51	13.84	14.70	601,957	14.420	4.86%
2012-03-09	0	1.440	1.430	1.440	1.390	1.450	3,635,500	5,189,935	1.4276	13.84	13.74	13.84	13.36	13.93	378,357	13.717	2.86%
2012-03-08	0	1.400	1.400	1.410	1.350	1.420	3,592,500	4,985,765	1.3878	13.45	13.45	13.55	12.97	13.64	373,882	13.335	4.48%
2012-03-07	0	1.340	1.340	1.350	1.300	1.390	3,298,500	4,472,190	1.3558	12.88	12.88	12.97	12.49	13.36	343,284	13.028	-3.60%
2012-03-06	0	1.390	1.380	1.390	1.370	1.530	6,121,500	8,687,505	1.4192	13.36	13.26	13.36	13.16	14.70	637,082	13.636	-9.15%
2012-03-05	0	1.530	1.510	1.530	1.500	1.580	2,609,000	3,990,775	1.5296	14.70	14.51	14.70	14.41	15.18	271,526	14.698	0.00%
2012-03-02	0	1.530	1.520	1.530	1.500	1.580	2,991,500	4,561,530	1.5248	14.70	14.61	14.70	14.41	15.18	311,334	14.652	0.00%
2012-03-01	0	1.530	1.520	1.540	1.470	1.600	4,708,000	7,271,575	1.5445	14.70	14.61	14.80	14.12	15.37	489,975	14.841	1.32%
2012-02-29	0	1.510	1.500	1.510	1.480	1.520	2,287,000	3,430,435	1.5000	14.51	14.41	14.51	14.22	14.61	238,015	14.413	-0.66%
2012-02-28	0	1.520	1.500	1.510	1.500	1.570	3,078,500	4,712,655	1.5308	14.61	14.41	14.51	14.41	15.09	320,388	14.709	-1.94%
2012-02-27	0	1.550	1.540	1.550	1.470	1.640	13,727,000	21,509,050	1.5669	14.89	14.80	14.89	14.12	15.76	1,428,608	15.056	4.73%
2012-02-24	0	1.480	1.470	1.480	1.450	1.530	4,598,000	6,817,360	1.4827	14.22	14.12	14.22	13.93	14.70	478,527	14.247	0.68%
2012-02-23	0	1.470	1.470	1.490	1.420	1.530	6,138,000	9,104,440	1.4833	14.12	14.12	14.32	13.64	14.70	638,799	14.252	1.38%
2012-02-22	0	1.450	1.440	1.450	1.360	1.490	6,739,500	9,696,835	1.4388	13.93	13.84	13.93	13.07	14.32	701,399	13.825	5.07%
2012-02-21	0	1.380	1.380	1.400	1.350	1.470	11,869,500	16,728,215	1.4093	13.26	13.26	13.45	12.97	14.12	1,235,292	13.542	-0.72%
2012-02-20	0	1.390	1.380	1.390	1.190	1.400	25,336,000	33,139,940	1.3080	13.36	13.26	13.36	11.43	13.45	2,636,789	12.568	20.87%
2012-02-17	0	1.150	1.150	1.160	1.140	1.190	2,718,000	3,169,105	1.1660	11.05	11.05	11.15	10.95	11.43	282,870	11.203	0.00%
2012-02-16	0	1.150	1.150	1.160	1.140	1.180	3,121,000	3,584,940	1.1487	11.05	11.05	11.15	10.95	11.34	324,811	11.037	-1.71%
2012-02-15	0	1.170	1.160	1.170	1.160	1.200	3,286,500	3,859,145	1.1742	11.24	11.15	11.24	11.15	11.53	342,035	11.283	0.86%
2012-02-14	0	1.160	1.160	1.170	1.160	1.220	2,899,500	3,414,310	1.1776	11.15	11.15	11.24	11.15	11.72	301,759	11.315	-2.52%
2012-02-13	0	1.190	1.190	1.200	1.190	1.240	3,160,000	3,824,725	1.2104	11.43	11.43	11.53	11.43	11.91	328,870	11.630	-2.46%
2012-02-10	0	1.220	1.210	1.230	1.200	1.310	7,694,500	9,640,375	1.2529	11.72	11.63	11.82	11.53	12.59	800,788	12.039	-1.61%
2012-02-09	0	1.240	1.230	1.240	1.160	1.260	10,387,000	12,538,840	1.2072	11.91	11.82	11.91	11.15	12.11	1,081,004	11.599	5.98%
2012-02-08	0	1.170	1.170	1.180	1.120	1.180	6,114,500	7,033,550	1.1503	11.24	11.24	11.34	10.76	11.34	636,353	11.053	4.46%
2012-02-07	0	1.120	1.110	1.130	1.110	1.190	3,368,500	3,797,205	1.1273	10.76	10.67	10.86	10.67	11.43	350,569	10.832	-4.27%
2012-02-06	0	1.170	1.160	1.180	1.130	1.190	7,388,000	8,574,210	1.1606	11.24	11.15	11.34	10.86	11.43	768,890	11.151	1.74%
2012-02-03	0	1.150	1.140	1.150	1.050	1.150	6,882,500	7,606,690	1.1052	11.05	10.95	11.05	10.09	11.05	716,281	10.620	9.52%
2012-02-02	0	1.050	1.050	1.060	1.040	1.070	3,913,500	4,105,695	1.0491	10.09	10.09	10.19	9.993	10.28	407,289	10.081	0.00%
2012-02-01	0	1.050	1.050	1.060	1.030	1.090	3,338,000	3,498,905	1.0482	10.09	10.09	10.19	9.897	10.47	347,395	10.072	-4.55%
2012-01-31	0	1.100	1.090	1.100	1.080	1.100	328,500	355,440	1.0820	10.57	10.47	10.57	10.38	10.57	34,188	10.397	0.00%
2012-01-30	0	1.100	1.090	1.100	1.080	1.110	383,000	418,920	1.0938	10.57	10.47	10.57	10.38	10.67	39,860	10.510	-0.90%
2012-01-27	0	1.110	1.100	1.110	1.080	1.120	722,400	793,177	1.0980	10.67	10.57	10.67	10.38	10.76	75,182	10.550	0.91%
2012-01-26	0	1.100	1.090	1.100	1.060	1.110	1,315,300	1,431,497	1.0883	10.57	10.47	10.57	10.19	10.67	136,887	10.458	3.77%
2012-01-20	0	1.060	1.040	1.060	1.040	1.070	611,414	641,601	1.0494	10.19	9.993	10.19	9.993	10.28	63,632	10.083	0.95%
2012-01-19	0	1.050	1.030	1.050	1.030	1.050	993,800	1,034,086	1.0405	10.09	9.897	10.09	9.897	10.09	103,428	9.9982	1.94%
2012-01-18	0	1.030	1.020	1.030	1.010	1.050	576,000	591,025	1.0261	9.897	9.801	9.897	9.705	10.09	59,946	9.8593	-0.96%
2012-01-17	0	1.040	1.030	1.040	1.030	1.050	807,500	835,135	1.0342	9.993	9.897	9.993	9.897	10.09	84,039	9.9375	1.96%
2012-01-16	0	1.020	1.000	1.020	1.010	1.040	134,000	136,245	1.0168	9.801	9.609	9.801	9.705	9.993	13,946	9.7696	-2.86%
2012-01-13	0	1.050	1.040	1.050	1.020	1.060	433,100	450,492	1.0402	10.09	9.993	10.09	9.801	10.19	45,074	9.9945	-0.94%
2012-01-12	0	1.060	1.040	1.060	1.010	1.070	675,300	706,593	1.0463	10.19	9.993	10.19	9.705	10.28	70,280	10.054	3.92%
2012-01-11	0	1.020	1.000	1.020	1.000	1.020	196,500	198,340	1.0094	9.801	9.609	9.801	9.609	9.801	20,450	9.6986	0.00%
2012-01-10	0	1.020	1.000	1.020	0.970	1.020	217,500	217,140	0.9983	9.801	9.609	9.801	9.320	9.801	22,636	9.5928	5.15%
2012-01-09	0	0.970	0.980	0.990	0.950	0.990	462,300	445,240	0.9631	9.320	9.416	9.513	9.128	9.513	48,113	9.2541	0.00%
2012-01-06	0	0.970	0.970	0.980	0.960	0.990	860,000	835,935	0.9720	9.320	9.320	9.416	9.224	9.513	89,503	9.3398	-3.00%
2012-01-05	0	1.000	1.000	1.020	0.990	1.030	1,066,614	1,079,498	1.0121	9.609	9.609	9.801	9.513	9.897	111,006	9.7247	-0.99%
2012-01-04	0	1.010	1.010	1.020	1.010	1.050	400,500	409,840	1.0233	9.705	9.705	9.801	9.705	10.09	41,681	9.8327	-2.88%
2012-01-03	0	1.040	1.020	1.040	1.010	1.050	581,500	593,805	1.0212	9.993	9.801	9.993	9.705	10.09	60,518	9.8120	0.00%
2011-12-30	0	1.040	1.010	1.040	1.010	1.040	1,544,500	1,568,415	1.0155	9.993	9.705	9.993	9.705	9.993	160,740	9.7574	0.00%
2011-12-29	0	1.040	1.020	1.040	1.010	1.070	643,000	656,485	1.0210	9.993	9.801	9.993	9.705	10.28	66,919	9.8102	0.97%
2011-12-28	0	1.030	1.020	1.030	1.010	1.040	367,500	377,320	1.0267	9.897	9.801	9.897	9.705	9.993	38,247	9.8654	-1.90%
2011-12-23	0	1.050	1.040	1.050	1.030	1.070	849,500	892,920	1.0511	10.09	9.993	10.09	9.897	10.28	88,410	10.100	0.96%
2011-12-22	0	1.040	1.030	1.040	1.020	1.050	448,500	463,460	1.0334	9.993	9.897	9.993	9.801	10.09	46,677	9.9292	-1.89%
2011-12-21	0	1.060	1.050	1.060	1.050	1.100	1,267,500	1,344,220	1.0605	10.19	10.09	10.19	10.09	10.57	131,912	10.190	0.00%
2011-12-20	0	1.060	1.060	1.090	1.050	1.100	70,000	74,630	1.0661	10.19	10.19	10.47	10.09	10.57	7,285	10.244	-2.75%
2011-12-19	0	1.090	1.070	1.090	1.060	1.110	289,500	312,060	1.0779	10.47	10.28	10.47	10.19	10.67	30,129	10.357	-1.80%
2011-12-16	0	1.110	1.080	1.120	1.030	1.110	909,000	979,400	1.0774	10.67	10.38	10.76	9.897	10.67	94,602	10.353	7.77%
2011-12-15	0	1.030	1.030	1.040	1.010	1.040	1,044,500	1,068,435	1.0229	9.897	9.897	9.993	9.705	9.993	108,704	9.8288	-1.90%
2011-12-14	0	1.050	1.030	1.050	1.030	1.070	961,500	1,007,000	1.0473	10.09	9.897	10.09	9.897	10.28	100,066	10.063	-1.87%
2011-12-13	0	1.070	1.060	1.070	1.050	1.070	1,067,000	1,125,330	1.0547	10.28	10.19	10.28	10.09	10.28	111,046	10.134	-0.93%
2011-12-12	0	1.080	1.070	1.080	1.060	1.100	1,444,500	1,559,120	1.0793	10.38	10.28	10.38	10.19	10.57	150,333	10.371	-1.82%
2011-12-09	0	1.100	1.080	1.100	1.080	1.110	1,233,000	1,346,965	1.0924	10.57	10.38	10.57	10.38	10.67	128,322	10.497	-0.90%
2011-12-08	0	1.110	1.100	1.120	1.100	1.150	2,932,000	3,266,990	1.1143	10.67	10.57	10.76	10.57	11.05	305,142	10.706	-3.48%
2011-12-07	0	1.150	1.140	1.150	1.130	1.160	2,364,000	2,716,615	1.1492	11.05	10.95	11.05	10.86	11.15	246,028	11.042	-1.71%
2011-12-06	0	1.170	1.160	1.170	1.160	1.200	280,500	328,920	1.1726	11.24	11.15	11.24	11.15	11.53	29,192	11.267	-1.68%
2011-12-05	0	1.190	1.180	1.190	1.190	1.200	474,500	565,975	1.1928	11.43	11.34	11.43	11.43	11.53	49,383	11.461	-0.83%
2011-12-02	0	1.200	1.190	1.200	1.180	1.210	534,500	641,050	1.1993	11.53	11.43	11.53	11.34	11.63	55,627	11.524	0.00%
2011-12-01	0	1.200	1.190	1.200	1.180	1.250	2,665,000	3,208,205	1.2038	11.53	11.43	11.53	11.34	12.01	277,354	11.567	3.45%
2011-11-30	0	1.160	1.160	1.170	1.160	1.200	395,500	464,260	1.1739	11.15	11.15	11.24	11.15	11.53	41,161	11.279	-3.33%
2011-11-29	0	1.200	1.190	1.200	1.170	1.220	536,500	641,185	1.1951	11.53	11.43	11.53	11.24	11.72	55,835	11.484	0.00%
2011-11-28	0	1.200	1.190	1.200	1.180	1.210	422,000	504,065	1.1945	11.53	11.43	11.53	11.34	11.63	43,919	11.477	1.69%
2011-11-25	0	1.180	1.160	1.180	1.160	1.220	414,500	488,725	1.1791	11.34	11.15	11.34	11.15	11.72	43,138	11.329	-0.84%
2011-11-24	0	1.190	1.190	1.210	1.180	1.240	1,806,500	2,188,250	1.2113	11.43	11.43	11.63	11.34	11.91	188,008	11.639	-3.25%
2011-11-23	0	1.230	1.220	1.230	1.220	1.280	688,000	847,230	1.2314	11.82	11.72	11.82	11.72	12.30	71,602	11.832	-3.15%
2011-11-22	0	1.270	1.260	1.270	1.200	1.310	2,268,500	2,846,920	1.2550	12.20	12.11	12.20	11.53	12.59	236,089	12.059	-3.79%
2011-11-21	0	1.320	1.310	1.320	1.290	1.370	5,105,000	6,810,255	1.3340	12.68	12.59	12.68	12.40	13.16	531,292	12.818	0.76%
2011-11-18	0	1.310	1.310	1.320	1.190	1.330	9,178,000	11,857,940	1.2920	12.59	12.59	12.68	11.43	12.78	955,180	12.414	7.38%
2011-11-17	0	1.220	1.220	1.230	1.120	1.270	4,637,000	5,644,195	1.2172	11.72	11.72	11.82	10.76	12.20	482,586	11.696	6.09%
2011-11-16	0	1.150	1.150	1.160	1.140	1.170	527,000	608,580	1.1548	11.05	11.05	11.15	10.95	11.24	54,846	11.096	-1.71%
2011-11-15	0	1.170	1.160	1.170	1.140	1.190	431,500	508,175	1.1777	11.24	11.15	11.24	10.95	11.43	44,907	11.316	-0.85%
2011-11-14	0	1.180	1.170	1.180	1.130	1.190	871,000	1,025,015	1.1768	11.34	11.24	11.34	10.86	11.43	90,647	11.308	4.42%
2011-11-11	0	1.130	1.130	1.140	1.130	1.150	933,100	1,067,842	1.1444	10.86	10.86	10.95	10.86	11.05	97,110	10.996	-0.88%
2011-11-10	0	1.140	1.140	1.150	1.120	1.180	2,228,500	2,565,675	1.1513	10.95	10.95	11.05	10.76	11.34	231,926	11.062	-7.32%
2011-11-09	0	1.230	1.210	1.230	1.190	1.230	1,241,000	1,504,090	1.2120	11.82	11.63	11.82	11.43	11.82	129,154	11.646	2.50%
2011-11-08	0	1.200	1.200	1.210	1.200	1.230	714,500	865,740	1.2117	11.53	11.53	11.63	11.53	11.82	74,360	11.643	-0.83%
2011-11-07	0	1.210	1.190	1.210	1.180	1.250	2,337,500	2,812,420	1.2032	11.63	11.43	11.63	11.34	12.01	243,270	11.561	-1.63%
2011-11-04	0	1.230	1.210	1.230	1.170	1.280	5,154,000	6,263,670	1.2153	11.82	11.63	11.82	11.24	12.30	536,391	11.677	7.89%
2011-11-03	0	1.140	1.140	1.150	1.100	1.200	2,124,500	2,469,350	1.1623	10.95	10.95	11.05	10.57	11.53	221,103	11.168	0.00%
2011-11-02	0	1.140	1.120	1.130	1.040	1.140	1,182,500	1,282,535	1.0846	10.95	10.76	10.86	9.993	10.95	123,066	10.422	5.56%
2011-11-01	0	1.080	1.080	1.100	1.080	1.130	3,416,500	3,757,779	1.0999	10.38	10.38	10.57	10.38	10.86	355,565	10.568	-6.09%
2011-10-31	0	1.150	1.150	1.160	1.140	1.210	2,434,500	2,840,380	1.1667	11.05	11.05	11.15	10.95	11.63	253,365	11.211	-2.54%
2011-10-28	0	1.180	1.170	1.180	1.160	1.260	5,440,500	6,517,975	1.1980	11.34	11.24	11.34	11.15	12.11	566,208	11.512	-0.84%
2011-10-27	0	1.190	1.190	1.200	1.150	1.250	10,304,500	12,364,468	1.1999	11.43	11.43	11.53	11.05	12.01	1,072,418	11.530	5.31%
2011-10-26	0	1.130	1.120	1.160	1.060	1.170	1,880,500	2,116,955	1.1257	10.86	10.76	11.15	10.19	11.24	195,709	10.817	2.73%
2011-10-25	0	1.100	1.100	1.110	1.080	1.110	1,554,000	1,707,070	1.0985	10.57	10.57	10.67	10.38	10.67	161,729	10.555	0.92%
2011-10-24	0	1.090	1.090	1.100	1.040	1.100	2,011,000	2,157,514	1.0729	10.47	10.47	10.57	9.993	10.57	209,290	10.309	6.86%
2011-10-21	0	1.020	1.020	1.040	0.990	1.040	605,272	617,193	1.0197	9.801	9.801	9.993	9.513	9.993	62,992	9.7979	2.00%
2011-10-20	0	1.000	1.000	1.010	0.990	1.040	1,313,500	1,320,000	1.0049	9.609	9.609	9.705	9.513	9.993	136,700	9.6562	-3.85%
2011-10-19	0	1.040	1.040	1.050	1.020	1.070	896,000	937,155	1.0459	9.993	9.993	10.09	9.801	10.28	93,249	10.050	1.96%
2011-10-18	0	1.020	1.020	1.030	1.000	1.130	2,787,500	2,927,015	1.0501	9.801	9.801	9.897	9.609	10.86	290,103	10.090	-11.30%
2011-10-17	0	1.150	1.140	1.150	1.110	1.170	1,000,500	1,150,600	1.1500	11.05	10.95	11.05	10.67	11.24	104,125	11.050	4.55%
2011-10-14	0	1.100	1.090	1.100	1.080	1.180	3,332,000	3,696,515	1.1094	10.57	10.47	10.57	10.38	11.34	346,771	10.660	-6.78%
2011-10-13	0	1.180	1.160	1.180	1.160	1.250	5,438,000	6,518,716	1.1987	11.34	11.15	11.34	11.15	12.01	565,948	11.518	3.51%
2011-10-12	0	1.140	1.140	1.150	1.050	1.190	3,714,500	4,271,277	1.1499	10.95	10.95	11.05	10.09	11.43	386,579	11.049	8.57%
2011-10-11	0	1.050	1.060	1.070	1.030	1.090	4,996,000	5,307,485	1.0623	10.09	10.19	10.28	9.897	10.47	519,948	10.208	3.96%
2011-10-10	0	1.010	1.020	1.030	0.930	1.030	1,290,000	1,294,295	1.0033	9.705	9.801	9.897	8.936	9.897	134,254	9.6406	7.45%
2011-10-07	0	0.940	0.940	0.950	0.940	0.990	829,000	797,750	0.9623	9.032	9.032	9.128	9.032	9.513	86,276	9.2464	1.08%
2011-10-06	0	0.930	0.930	0.940	0.920	0.950	385,000	361,445	0.9388	8.936	8.936	9.032	8.840	9.128	40,068	9.0208	3.33%
2011-10-04	0	0.900	0.890	0.900	0.890	0.920	1,260,500	1,135,065	0.9005	8.648	8.552	8.648	8.552	8.840	131,184	8.6525	0.00%
2011-10-03	0	0.900	0.900	0.910	0.900	0.960	1,255,000	1,137,020	0.9060	8.648	8.648	8.744	8.648	9.224	130,611	8.7054	-8.16%
2011-09-30	0	0.980	0.960	0.980	0.960	1.000	821,500	807,495	0.9830	9.416	9.224	9.416	9.224	9.609	85,496	9.4448	-2.00%
2011-09-28	0	1.000	1.000	1.010	0.980	1.050	2,291,000	2,324,685	1.0147	9.609	9.609	9.705	9.416	10.09	238,431	9.7499	-1.96%
2011-09-27	0	1.020	1.020	1.030	1.000	1.050	1,754,400	1,787,280	1.0187	9.801	9.801	9.897	9.609	10.09	182,585	9.7887	2.00%
2011-09-26	0	1.000	0.970	1.000	0.970	1.080	1,328,000	1,336,940	1.0067	9.609	9.320	9.609	9.320	10.38	138,209	9.6733	-9.09%
2011-09-23	0	1.100	1.070	1.100	1.010	1.130	2,122,000	2,275,160	1.0722	10.57	10.28	10.57	9.705	10.86	220,843	10.302	-6.78%
2011-09-22	0	1.180	1.150	1.180	1.150	1.230	1,275,500	1,523,735	1.1946	11.34	11.05	11.34	11.05	11.82	132,745	11.479	-8.53%
2011-09-21	0	1.290	1.290	1.300	1.280	1.310	481,000	623,995	1.2973	12.40	12.40	12.49	12.30	12.59	50,059	12.465	0.00%
2011-09-20	0	1.290	1.280	1.290	1.250	1.330	1,102,500	1,412,285	1.2810	12.40	12.30	12.40	12.01	12.78	114,740	12.309	-4.44%
2011-09-19	0	1.350	1.350	1.360	1.340	1.410	564,500	771,415	1.3665	12.97	12.97	13.07	12.88	13.55	58,749	13.131	-2.88%
2011-09-16	0	1.390	1.380	1.390	1.370	1.390	941,500	1,301,040	1.3819	13.36	13.26	13.36	13.16	13.36	97,985	13.278	1.46%
2011-09-15	0	1.370	1.370	1.380	1.350	1.420	570,500	785,665	1.3772	13.16	13.16	13.26	12.97	13.64	59,374	13.233	-2.84%
2011-09-14	0	1.410	1.410	1.420	1.350	1.450	783,000	1,079,520	1.3787	13.55	13.55	13.64	12.97	13.93	81,489	13.247	-1.40%
2011-09-12	0	1.430	1.410	1.430	1.400	1.460	463,500	660,670	1.4254	13.74	13.55	13.74	13.45	14.03	48,238	13.696	-2.72%
2011-09-09	0	1.470	1.460	1.470	1.430	1.510	615,500	909,825	1.4782	14.12	14.03	14.12	13.74	14.51	64,057	14.203	0.00%
2011-09-08	0	1.470	1.460	1.480	1.440	1.510	644,500	945,225	1.4666	14.12	14.03	14.22	13.84	14.51	67,075	14.092	-1.34%
2011-09-07	0	1.490	1.480	1.490	1.470	1.510	466,000	693,470	1.4881	14.32	14.22	14.32	14.12	14.51	48,498	14.299	-0.67%
2011-09-06	0	1.500	1.450	1.460	1.430	1.500	1,165,000	1,704,405	1.4630	14.41	13.93	14.03	13.74	14.41	121,245	14.058	0.67%
2011-09-05	0	1.490	1.490	1.500	1.490	1.550	1,077,000	1,627,485	1.5111	14.32	14.32	14.41	14.32	14.89	112,086	14.520	-5.10%
2011-09-02	0	1.570	1.550	1.570	1.550	1.590	1,251,500	1,954,695	1.5619	15.09	14.89	15.09	14.89	15.28	130,247	15.008	-1.26%
2011-09-01	0	1.590	1.570	1.590	1.520	1.700	3,548,500	5,677,580	1.6000	15.28	15.09	15.28	14.61	16.33	369,302	15.374	6.71%
2011-08-31	0	1.490	1.490	1.510	1.420	1.510	1,546,500	2,255,996	1.4588	14.32	14.32	14.51	13.64	14.51	160,949	14.017	4.20%
2011-08-30	0	1.430	1.430	1.440	1.410	1.500	1,848,500	2,683,996	1.4520	13.74	13.74	13.84	13.55	14.41	192,379	13.952	2.88%
2011-08-29	0	1.390	1.390	1.410	1.350	1.430	819,000	1,131,610	1.3817	13.36	13.36	13.55	12.97	13.74	85,236	13.276	-0.71%
2011-08-26	0	1.400	1.400	1.410	1.380	1.440	722,000	1,010,405	1.3995	13.45	13.45	13.55	13.26	13.84	75,141	13.447	-4.11%
2011-08-25	0	1.460	1.460	1.470	1.320	1.470	2,066,000	2,888,525	1.3981	14.03	14.03	14.12	12.68	14.12	215,014	13.434	11.45%
2011-08-24	0	1.310	1.310	1.320	1.300	1.390	1,704,000	2,279,755	1.3379	12.59	12.59	12.68	12.49	13.36	177,340	12.855	-2.96%
2011-08-23	0	1.350	1.340	1.360	1.300	1.390	1,936,500	2,593,140	1.3391	12.97	12.88	13.07	12.49	13.36	201,537	12.867	-1.46%
2011-08-22	0	1.370	1.370	1.390	1.320	1.510	2,761,000	3,879,480	1.4051	13.16	13.16	13.36	12.68	14.51	287,345	13.501	-8.05%
2011-08-19	0	1.490	1.490	1.500	1.480	1.540	1,187,500	1,790,055	1.5074	14.32	14.32	14.41	14.22	14.80	123,586	14.484	-3.87%
2011-08-18	0	1.550	1.550	1.570	1.550	1.650	2,484,000	3,913,175	1.5754	14.89	14.89	15.09	14.89	15.85	258,517	15.137	-5.49%
2011-08-17	0	1.640	1.640	1.660	1.630	1.760	2,508,000	4,239,985	1.6906	15.76	15.76	15.95	15.66	16.91	261,015	16.244	0.61%
2011-08-16	0	1.630	1.630	1.640	1.590	1.650	1,111,500	1,794,815	1.6148	15.66	15.66	15.76	15.28	15.85	115,677	15.516	1.87%
2011-08-15	0	1.600	1.590	1.600	1.500	1.610	1,109,000	1,744,480	1.5730	15.37	15.28	15.37	14.41	15.47	115,417	15.115	6.67%
2011-08-12	0	1.500	1.500	1.510	1.480	1.530	801,000	1,205,700	1.5052	14.41	14.41	14.51	14.22	14.70	83,362	14.463	2.04%
2011-08-11	0	1.470	1.470	1.480	1.390	1.480	1,110,000	1,603,635	1.4447	14.12	14.12	14.22	13.36	14.22	115,521	13.882	-1.34%
2011-08-10	0	1.490	1.470	1.500	1.460	1.600	2,164,500	3,283,170	1.5168	14.32	14.12	14.41	14.03	15.37	225,266	14.575	-0.67%
2011-08-09	0	1.500	1.500	1.510	1.340	1.600	6,355,000	9,388,780	1.4774	14.41	14.41	14.51	12.88	15.37	661,383	14.196	-10.71%
2011-08-08	0	1.680	1.680	1.690	1.600	1.760	2,155,000	3,581,850	1.6621	16.14	16.14	16.24	15.37	16.91	224,277	15.971	-5.08%
2011-08-05	0	1.770	1.760	1.770	1.710	1.810	2,644,500	4,690,575	1.7737	17.01	16.91	17.01	16.43	17.39	275,221	17.043	-6.84%
2011-08-04	0	1.900	1.890	1.900	1.880	1.960	977,500	1,858,055	1.9008	18.26	18.16	18.26	18.06	18.83	101,731	18.264	-2.06%
2011-08-03	0	1.940	1.930	1.940	1.910	2.000	2,331,500	4,501,225	1.9306	18.64	18.54	18.64	18.35	19.22	242,646	18.551	-3.48%
2011-08-02	0	2.010	2.010	2.030	2.000	2.060	1,049,500	2,127,335	2.0270	19.31	19.31	19.51	19.22	19.79	109,224	19.477	-2.90%
2011-08-01	0	2.070	2.070	2.080	2.060	2.100	2,856,000	5,918,630	2.0723	19.89	19.89	19.99	19.79	20.18	297,232	19.912	0.00%
2011-07-29	0	2.070	2.060	2.080	2.040	2.100	1,694,000	3,494,685	2.0630	19.89	19.79	19.99	19.60	20.18	176,299	19.822	-1.90%
2011-07-28	0	2.110	2.110	2.120	2.090	2.120	1,390,000	2,924,700	2.1041	20.27	20.27	20.37	20.08	20.37	144,661	20.218	-1.86%
2011-07-27	0	2.150	2.150	2.160	2.150	2.180	530,500	1,144,475	2.1574	20.66	20.66	20.75	20.66	20.95	55,211	20.729	-0.46%
2011-07-26	0	2.160	2.150	2.160	2.110	2.160	705,000	1,513,030	2.1461	20.75	20.66	20.75	20.27	20.75	73,371	20.622	1.41%
2011-07-25	0	2.130	2.130	2.140	2.100	2.200	1,086,500	2,319,130	2.1345	20.47	20.47	20.56	20.18	21.14	113,075	20.510	-3.62%
2011-07-22	0	2.210	2.210	2.220	2.170	2.210	1,050,000	2,303,525	2.1938	21.24	21.24	21.33	20.85	21.24	109,276	21.080	0.91%
2011-07-21	0	2.190	2.180	2.190	2.140	2.200	786,000	1,708,575	2.1738	21.04	20.95	21.04	20.56	21.14	81,801	20.887	1.39%
2011-07-20	0	2.160	2.160	2.180	2.150	2.210	547,500	1,193,145	2.1793	20.75	20.75	20.95	20.66	21.24	56,980	20.940	1.41%
2011-07-19	0	2.130	2.120	2.130	2.110	2.170	4,134,000	8,814,230	2.1321	20.47	20.37	20.47	20.27	20.85	430,237	20.487	-2.29%
2011-07-18	0	2.180	2.170	2.180	2.150	2.200	3,205,500	6,967,255	2.1735	20.95	20.85	20.95	20.66	21.14	333,605	20.885	-0.46%
2011-07-15	0	2.190	2.190	2.200	2.170	2.220	3,116,500	6,831,200	2.1919	21.04	21.04	21.14	20.85	21.33	324,343	21.062	-0.90%
2011-07-14	0	2.210	2.210	2.220	2.180	2.230	2,338,500	5,167,605	2.2098	21.24	21.24	21.33	20.95	21.43	243,374	21.233	0.45%
2011-07-13	0	2.200	2.200	2.210	2.160	2.240	1,250,000	2,739,705	2.1918	21.14	21.14	21.24	20.75	21.52	130,091	21.060	1.85%
2011-07-12	0	2.160	2.160	2.170	2.150	2.220	1,473,000	3,212,325	2.1808	20.75	20.75	20.85	20.66	21.33	153,299	20.955	-4.85%
2011-07-11	0	2.270	2.270	2.280	2.240	2.400	913,000	2,098,010	2.2979	21.81	21.81	21.91	21.52	23.06	95,018	22.080	-3.81%
2011-07-08	0	2.360	2.360	2.370	2.350	2.450	1,509,000	3,616,395	2.3966	22.68	22.68	22.77	22.58	23.54	157,046	23.028	-1.67%
2011-07-07	0	2.400	2.390	2.400	2.390	2.500	1,953,500	4,778,390	2.4461	23.06	22.96	23.06	22.96	24.02	203,306	23.503	0.00%
2011-07-06	0	2.400	2.380	2.400	2.400	2.480	1,125,500	2,743,850	2.4379	23.06	22.87	23.06	23.06	23.83	117,134	23.425	-4.00%
2011-07-05	0	2.500	2.510	2.520	2.430	2.550	2,130,500	5,244,185	2.4615	24.02	24.12	24.21	23.35	24.50	221,727	23.652	-1.19%
2011-07-04	0	2.530	2.510	2.530	2.520	2.610	6,587,000	16,913,060	2.5676	24.31	24.12	24.31	24.21	25.08	685,528	24.672	1.61%
2011-06-30	0	2.490	2.490	2.500	2.350	2.510	8,212,500	20,273,180	2.4686	23.93	23.93	24.02	22.58	24.12	854,698	23.720	6.41%
2011-06-29	0	2.340	2.340	2.350	2.200	2.410	6,231,000	14,503,405	2.3276	22.48	22.48	22.58	21.14	23.16	648,478	22.365	6.85%
2011-06-28	0	2.190	2.190	2.200	2.180	2.220	1,250,500	2,749,275	2.1985	21.04	21.04	21.14	20.95	21.33	130,143	21.125	-0.45%
2011-06-27	0	2.200	2.200	2.210	2.160	2.210	2,329,000	5,101,175	2.1903	21.14	21.14	21.24	20.75	21.24	242,386	21.046	0.92%
2011-06-24	0	2.180	2.180	2.200	2.180	2.270	2,468,000	5,475,660	2.2187	20.95	20.95	21.14	20.95	21.81	256,852	21.318	-1.80%
2011-06-23	0	2.220	2.210	2.220	2.090	2.220	2,095,000	4,552,960	2.1733	21.33	21.24	21.33	20.08	21.33	218,033	20.882	2.30%
2011-06-22	0	2.170	2.150	2.160	2.060	2.200	3,542,000	7,524,825	2.1245	20.85	20.66	20.75	19.79	21.14	368,626	20.413	6.37%
2011-06-21	0	2.040	2.030	2.040	2.020	2.060	1,782,000	3,633,390	2.0389	19.60	19.51	19.60	19.41	19.79	185,458	19.591	1.49%
2011-06-20	0	2.010	2.010	2.020	2.000	2.130	4,381,000	8,920,590	2.0362	19.31	19.31	19.41	19.22	20.47	455,943	19.565	-4.74%
2011-06-17	0	2.110	2.110	2.120	2.080	2.130	1,782,000	3,758,335	2.1091	20.27	20.27	20.37	19.99	20.47	185,458	20.265	-0.47%
2011-06-16	0	2.120	2.110	2.150	2.100	2.190	2,182,000	4,631,505	2.1226	20.37	20.27	20.66	20.18	21.04	227,087	20.395	-3.64%
2011-06-15	0	2.200	2.200	2.210	2.200	2.300	1,346,500	3,004,985	2.2317	21.14	21.14	21.24	21.14	22.10	140,134	21.444	-2.22%
2011-06-14	0	2.250	2.250	2.260	2.240	2.300	2,794,500	6,377,100	2.2820	21.62	21.62	21.72	21.52	22.10	290,832	21.927	-1.32%
2011-06-13	0	2.280	2.290	2.300	2.210	2.320	7,379,500	16,861,770	2.2849	21.91	22.00	22.10	21.24	22.29	768,005	21.955	0.44%
2011-06-10	0	2.270	2.270	2.280	2.240	2.350	5,013,500	11,443,560	2.2825	21.81	21.81	21.91	21.52	22.58	521,769	21.932	0.89%
2011-06-09	0	2.250	2.230	2.250	2.190	2.450	10,319,500	23,574,965	2.2845	21.62	21.43	21.62	21.04	23.54	1,073,980	21.951	-7.41%
2011-06-08	0	2.430	2.410	2.440	2.390	2.530	5,650,500	13,739,242	2.4315	23.35	23.16	23.45	22.96	24.31	588,064	23.364	-4.71%
2011-06-07	0	2.550	2.550	2.560	2.530	2.610	2,733,000	7,029,300	2.5720	24.50	24.50	24.60	24.31	25.08	284,431	24.714	-0.78%
2011-06-03	0	2.570	2.560	2.570	2.530	2.760	14,159,000	37,342,740	2.6374	24.69	24.60	24.69	24.31	26.52	1,473,567	25.342	-7.55%
2011-06-02	0	2.780	2.770	2.780	2.750	2.830	2,386,000	6,628,920	2.7783	26.71	26.62	26.71	26.42	27.19	248,318	26.695	-2.80%
2011-06-01	0	2.860	2.850	2.860	2.830	2.940	1,117,000	3,205,765	2.8700	27.48	27.38	27.48	27.19	28.25	116,249	27.577	-1.72%
2011-05-31	0	2.910	2.900	2.920	2.760	2.950	6,438,500	18,562,055	2.8830	27.96	27.87	28.06	26.52	28.35	670,073	27.702	5.05%
2011-05-30	0	2.770	2.770	2.780	2.760	2.840	1,233,500	3,437,205	2.7865	26.62	26.62	26.71	26.52	27.29	128,374	26.775	-0.72%
2011-05-27	0	2.790	2.780	2.790	2.720	2.810	4,196,500	11,706,815	2.7897	26.81	26.71	26.81	26.14	27.00	436,742	26.805	1.45%
2011-05-26	0	2.750	2.740	2.750	2.710	2.870	4,279,000	11,791,865	2.7558	26.42	26.33	26.42	26.04	27.58	445,328	26.479	-2.83%
2011-05-25	0	2.830	2.820	2.830	2.680	2.900	9,320,500	26,286,290	2.8203	27.19	27.10	27.19	25.75	27.87	970,011	27.099	3.66%
2011-05-24	0	2.730	2.720	2.730	2.640	2.860	22,853,500	62,155,795	2.7197	26.23	26.14	26.23	25.37	27.48	2,378,428	26.133	-4.21%
2011-05-23	0	2.850	2.850	2.870	2.820	3.060	13,599,000	39,468,085	2.9023	27.38	27.38	27.58	27.10	29.40	1,415,286	27.887	-6.86%
2011-05-20	0	3.060	3.060	3.070	3.020	3.190	5,446,000	16,676,205	3.0621	29.40	29.40	29.50	29.02	30.65	566,781	29.423	-3.77%
2011-05-19	0	3.180	3.160	3.180	3.100	3.220	8,914,500	28,113,910	3.1537	30.56	30.36	30.56	29.79	30.94	927,757	30.303	-1.24%
2011-05-18	0	3.220	3.210	3.220	3.180	3.270	3,755,500	12,081,125	3.2169	30.94	30.84	30.94	30.56	31.42	390,846	30.910	-1.53%
2011-05-17	0	3.270	3.270	3.290	3.160	3.310	4,841,000	15,739,695	3.2513	31.42	31.42	31.61	30.36	31.80	503,817	31.241	2.19%
2011-05-16	0	3.200	3.190	3.200	3.180	3.250	5,593,500	17,934,760	3.2064	30.75	30.65	30.75	30.56	31.23	582,131	30.809	-1.84%
2011-05-13	0	3.260	3.260	3.270	3.220	3.350	9,378,500	30,637,018	3.2667	31.32	31.32	31.42	30.94	32.19	976,047	31.389	-2.69%
2011-05-12	0	3.350	3.340	3.350	3.340	3.550	15,396,500	52,675,155	3.4212	32.19	32.09	32.19	32.09	34.11	1,602,357	32.874	-6.16%
2011-05-11	0	3.570	3.540	3.570	3.500	3.680	9,087,500	32,591,895	3.5865	34.30	34.01	34.30	33.63	35.36	945,762	34.461	0.28%
2011-05-09	0	3.560	3.550	3.560	3.420	3.630	20,676,000	73,108,100	3.5359	34.21	34.11	34.21	32.86	34.88	2,151,810	33.975	1.71%
2011-05-06	0	3.500	3.500	3.510	3.110	3.520	38,580,000	129,798,050	3.3644	33.63	33.63	33.73	29.88	33.82	4,015,130	32.327	11.82%
2011-05-05	0	3.130	3.120	3.140	3.120	3.230	12,709,000	40,370,725	3.1765	30.08	29.98	30.17	29.98	31.04	1,322,662	30.522	-1.26%
2011-05-04	0	3.170	3.180	3.190	3.130	3.320	17,744,000	57,525,990	3.2420	30.46	30.56	30.65	30.08	31.90	1,846,668	31.151	-0.63%
2011-05-03	0	3.190	3.190	3.200	3.170	3.470	19,338,500	63,154,245	3.2657	30.65	30.65	30.75	30.46	33.34	2,012,612	31.379	-5.34%
2011-04-29	0	3.370	3.370	3.380	3.360	3.550	15,675,500	53,656,925	3.4230	32.38	32.38	32.48	32.29	34.11	1,631,394	32.890	-2.32%
2011-04-28	0	3.450	3.450	3.460	3.420	3.670	21,084,500	74,136,375	3.5162	33.15	33.15	33.25	32.86	35.26	2,194,324	33.786	-4.70%
2011-04-27	0	3.620	3.610	3.620	3.590	3.740	17,828,000	65,383,505	3.6675	34.78	34.69	34.78	34.50	35.94	1,855,410	35.239	-1.63%
2011-04-26	0	3.680	3.680	3.690	3.630	3.880	17,029,000	63,707,615	3.7411	35.36	35.36	35.46	34.88	37.28	1,772,256	35.947	-3.16%
2011-04-21	0	3.800	3.800	3.810	3.520	3.890	116,439,000	428,822,415	3.6828	36.51	36.51	36.61	33.82	37.38	12,118,136	35.387	-0.52%
2011-04-20	0	3.820	3.800	3.820	3.800	4.290	130,166,500	525,403,070	4.0364	36.71	36.51	36.71	36.51	41.22	13,546,796	38.784