Prices and Webb-site Total Returns

Green Economy Development Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01315	2012-01-18			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	0.117	0.112	0.121	0.117	0.117	150,000	17,550	0.1170	0.117	0.112	0.121	0.117	0.117	150,000	0.1170	0.00%
2026-02-02	0	0.117	0.111	0.121	-	-	0	0	-	0.117	0.111	0.121	-	-	0	-	0.00%
2026-01-30	0	0.117	0.111	0.121	0.111	0.117	228,200	25,428	0.1114	0.117	0.111	0.121	0.111	0.117	228,200	0.1114	0.00%
2026-01-29	0	0.117	0.112	0.120	0.112	0.117	107,000	12,065	0.1128	0.117	0.112	0.120	0.112	0.117	107,000	0.1128	0.00%
2026-01-28	0	0.117	0.113	0.117	0.117	0.118	350,000	41,090	0.1174	0.117	0.113	0.117	0.117	0.118	350,000	0.1174	1.74%
2026-01-27	0	0.115	0.115	0.121	0.113	0.114	25,000	2,775	0.1110	0.115	0.115	0.121	0.113	0.114	25,000	0.1110	1.77%
2026-01-26	0	0.113	0.113	0.125	0.112	0.122	118,400	14,190	0.1198	0.113	0.113	0.125	0.112	0.122	118,400	0.1198	-7.38%
2026-01-23	0	0.122	0.111	0.122	-	-	2,850	287	0.1007	0.122	0.111	0.122	-	-	2,850	0.1007	0.00%
2026-01-22	0	0.122	0.111	0.122	0.111	0.122	170,000	19,360	0.1139	0.122	0.111	0.122	0.111	0.122	170,000	0.1139	7.02%
2026-01-21	0	0.114	0.114	0.118	0.113	0.116	220,000	25,210	0.1146	0.114	0.114	0.118	0.113	0.116	220,000	0.1146	2.70%
2026-01-20	0	0.111	0.111	0.119	0.111	0.114	230,000	25,710	0.1118	0.111	0.111	0.119	0.111	0.114	230,000	0.1118	-0.89%
2026-01-19	0	0.112	0.111	0.114	0.112	0.116	330,000	37,040	0.1122	0.112	0.111	0.114	0.112	0.116	330,000	0.1122	-3.45%
2026-01-16	0	0.116	0.112	0.116	0.104	0.119	540,000	61,590	0.1141	0.116	0.112	0.116	0.104	0.119	540,000	0.1141	9.43%
2026-01-15	0	0.106	0.103	0.110	0.103	0.106	350,000	37,060	0.1059	0.106	0.103	0.110	0.103	0.106	350,000	0.1059	-2.75%
2026-01-14	0	0.109	0.105	0.109	0.100	0.112	1,904,500	204,920	0.1076	0.109	0.105	0.109	0.100	0.112	1,904,500	0.1076	9.00%
2026-01-13	0	0.100	0.100	0.104	0.100	0.134	16,340,000	1,905,560	0.1166	0.100	0.100	0.104	0.100	0.134	16,340,000	0.1166	-23.66%
2026-01-09	0	0.131	0.130	0.143	0.131	0.131	180,000	23,580	0.1310	0.131	0.130	0.143	0.131	0.131	180,000	0.1310	-6.43%
2026-01-08	0	0.140	0.140	0.151	0.135	0.135	10,000	1,350	0.1350	0.140	0.140	0.151	0.135	0.135	10,000	0.1350	-4.11%
2026-01-07	0	0.146	0.138	0.150	0.145	0.161	360,000	55,260	0.1535	0.146	0.138	0.150	0.145	0.161	360,000	0.1535	3.55%
2026-01-06	0	0.141	0.130	0.141	0.141	0.147	280,000	40,100	0.1432	0.141	0.130	0.141	0.141	0.147	280,000	0.1432	8.46%
2026-01-05	0	0.130	0.126	0.155	0.127	0.130	290,000	37,130	0.1280	0.130	0.126	0.155	0.127	0.130	290,000	0.1280	-6.47%
2025-12-31	0	0.139	0.122	0.139	0.138	0.144	270,000	38,440	0.1424	0.139	0.122	0.139	0.138	0.144	270,000	0.1424	6.11%
2025-12-30	0	0.131	0.122	0.145	-	-	9	1	0.1111	0.131	0.122	0.145	-	-	9	0.1111	0.00%
2025-12-29	0	0.131	0.122	0.131	0.131	0.131	10,000	1,310	0.1310	0.131	0.122	0.131	0.131	0.131	10,000	0.1310	0.00%
2025-12-24	0	0.131	0.122	0.159	-	-	0	0	-	0.131	0.122	0.159	-	-	0	-	0.00%
2025-12-23	0	0.131	0.129	0.146	0.130	0.135	280,000	36,540	0.1305	0.131	0.129	0.146	0.130	0.135	280,000	0.1305	-12.08%
2025-12-22	0	0.149	0.121	0.159	0.149	0.149	25,000	3,605	0.1442	0.149	0.121	0.159	0.149	0.149	25,000	0.1442	0.00%
2025-12-19	0	0.149	0.130	0.149	-	-	0	0	-	0.149	0.130	0.149	-	-	0	-	0.00%
2025-12-18	0	0.149	0.130	0.149	-	-	0	0	-	0.149	0.130	0.149	-	-	0	-	0.00%
2025-12-17	0	0.149	0.131	0.149	-	-	0	0	-	0.149	0.131	0.149	-	-	0	-	0.00%
2025-12-16	0	0.149	0.132	0.160	-	-	0	0	-	0.149	0.132	0.160	-	-	0	-	0.00%
2025-12-15	0	0.149	0.131	0.159	0.147	0.149	112,500	16,560	0.1472	0.149	0.131	0.159	0.147	0.149	112,500	0.1472	1.36%
2025-12-12	0	0.147	0.120	0.155	0.147	0.147	16,250	2,188	0.1346	0.147	0.120	0.155	0.147	0.147	16,250	0.1346	-3.92%
2025-12-11	0	0.153	0.131	0.153	-	-	0	0	-	0.153	0.131	0.153	-	-	0	-	0.00%
2025-12-10	0	0.153	0.124	0.158	0.153	0.153	23,150	3,501	0.1512	0.153	0.124	0.158	0.153	0.153	23,150	0.1512	1.32%
2025-12-09	0	0.151	0.120	0.158	0.151	0.151	10,000	1,510	0.1510	0.151	0.120	0.158	0.151	0.151	10,000	0.1510	0.67%
2025-12-08	0	0.150	0.121	0.160	0.148	0.154	120,000	17,840	0.1487	0.150	0.121	0.160	0.148	0.154	120,000	0.1487	0.67%
2025-12-05	0	0.149	0.140	0.152	0.145	0.147	193,600	28,050	0.1449	0.149	0.140	0.152	0.145	0.147	193,600	0.1449	7.19%
2025-12-04	0	0.139	0.139	0.150	0.130	0.140	160,000	22,170	0.1386	0.139	0.139	0.150	0.130	0.140	160,000	0.1386	0.00%
2025-12-03	0	0.139	0.120	0.145	-	-	0	0	-	0.139	0.120	0.145	-	-	0	-	0.00%
2025-12-02	0	0.139	0.120	0.139	0.125	0.144	110,000	14,740	0.1340	0.139	0.120	0.139	0.125	0.144	110,000	0.1340	16.81%
2025-12-01	0	0.119	0.115	0.119	-	-	0	0	-	0.119	0.115	0.119	-	-	0	-	0.00%
2025-11-28	0	0.119	0.111	0.125	-	-	0	0	-	0.119	0.111	0.125	-	-	0	-	0.00%
2025-11-27	0	0.119	0.111	0.125	0.119	0.119	60,000	7,140	0.1190	0.119	0.111	0.125	0.119	0.119	60,000	0.1190	0.00%
2025-11-26	0	0.119	0.106	0.119	0.118	0.119	20,000	2,370	0.1185	0.119	0.106	0.119	0.118	0.119	20,000	0.1185	0.00%
2025-11-25	0	0.119	0.102	0.119	0.119	0.120	80,000	9,560	0.1195	0.119	0.102	0.119	0.119	0.120	80,000	0.1195	0.00%
2025-11-24	0	0.119	0.114	0.121	-	-	0	0	-	0.119	0.114	0.121	-	-	0	-	0.00%
2025-11-21	0	0.119	0.113	0.120	0.110	0.119	220,000	25,310	0.1150	0.119	0.113	0.120	0.110	0.119	220,000	0.1150	-8.46%
2025-11-20	0	0.130	0.127	0.140	0.126	0.142	174,875	23,109	0.1321	0.130	0.127	0.140	0.126	0.142	174,875	0.1321	3.17%
2025-11-19	0	0.126	0.126	0.150	0.125	0.125	10,000	1,250	0.1250	0.126	0.126	0.150	0.125	0.125	10,000	0.1250	-17.65%
2025-11-18	0	0.153	0.129	0.153	-	-	1,000	142	0.1420	0.153	0.129	0.153	-	-	1,000	0.1420	-0.65%
2025-11-17	0	0.154	0.129	0.154	0.158	0.158	10,000	1,580	0.1580	0.154	0.129	0.154	0.158	0.158	10,000	0.1580	4.05%
2025-11-14	0	0.148	0.126	0.148	-	-	0	0	-	0.148	0.126	0.148	-	-	0	-	0.00%
2025-11-13	0	0.148	0.125	0.148	-	-	0	0	-	0.148	0.125	0.148	-	-	0	-	0.00%
2025-11-12	0	0.148	0.124	0.148	0.116	0.163	362,800	44,939	0.1239	0.148	0.124	0.148	0.116	0.163	362,800	0.1239	13.85%
2025-11-11	0	0.130	0.118	-	0.111	0.130	52,900	6,237	0.1179	0.130	0.118	-	0.111	0.130	52,900	0.1179	-3.70%
2025-11-10	0	0.135	0.130	0.135	0.123	0.135	127,200	16,694	0.1312	0.135	0.130	0.135	0.123	0.135	127,200	0.1312	12.50%
2025-11-07	0	0.120	0.111	0.120	-	-	1,500	162	0.1080	0.120	0.111	0.120	-	-	1,500	0.1080	0.00%
2025-11-06	0	0.120	0.115	0.130	0.120	0.128	170,000	21,260	0.1251	0.120	0.115	0.130	0.120	0.128	170,000	0.1251	-7.69%
2025-11-05	0	0.130	0.112	0.130	0.110	0.132	175,000	21,250	0.1214	0.130	0.112	0.130	0.110	0.132	175,000	0.1214	10.17%
2025-11-04	0	0.118	0.118	0.129	0.110	0.118	120,000	13,440	0.1120	0.118	0.118	0.129	0.110	0.118	120,000	0.1120	-8.53%
2025-11-03	0	0.129	0.106	0.129	-	-	0	0	-	0.129	0.106	0.129	-	-	0	-	0.00%
2025-10-31	0	0.129	-	0.135	-	-	0	0	-	0.129	-	0.135	-	-	0	-	0.00%
2025-10-30	0	0.129	0.115	0.132	-	-	0	0	-	0.129	0.115	0.132	-	-	0	-	0.00%
2025-10-28	0	0.129	0.116	0.135	-	-	20,000	2,660	0.1330	0.129	0.116	0.135	-	-	20,000	0.1330	0.00%
2025-10-27	0	0.129	0.103	0.135	0.121	0.129	150,000	18,460	0.1231	0.129	0.103	0.135	0.121	0.129	150,000	0.1231	4.88%
2025-10-24	0	0.123	0.110	0.136	0.122	0.123	100,000	12,260	0.1226	0.123	0.110	0.136	0.122	0.123	100,000	0.1226	1.65%
2025-10-23	0	0.121	0.110	0.125	-	-	0	0	-	0.121	0.110	0.125	-	-	0	-	0.00%
2025-10-22	0	0.121	0.109	0.125	-	-	0	0	-	0.121	0.109	0.125	-	-	0	-	0.00%
2025-10-21	0	0.121	0.109	0.123	-	-	0	0	-	0.121	0.109	0.123	-	-	0	-	0.00%
2025-10-20	0	0.121	0.119	0.129	0.120	0.121	45,100	5,401	0.1198	0.121	0.119	0.129	0.120	0.121	45,100	0.1198	0.00%
2025-10-17	0	0.121	0.120	0.137	0.120	0.125	100,000	12,220	0.1222	0.121	0.120	0.137	0.120	0.125	100,000	0.1222	0.00%
2025-10-16	0	0.121	0.109	0.144	0.121	0.128	310,000	37,740	0.1217	0.121	0.109	0.144	0.121	0.128	310,000	0.1217	-5.47%
2025-10-15	0	0.128	0.122	0.144	0.124	0.128	30,000	3,780	0.1260	0.128	0.122	0.144	0.124	0.128	30,000	0.1260	2.40%
2025-10-14	0	0.125	0.125	0.141	0.122	0.122	20,000	2,440	0.1220	0.125	0.125	0.141	0.122	0.122	20,000	0.1220	2.46%
2025-10-13	0	0.122	0.112	0.122	0.122	0.122	350,000	42,700	0.1220	0.122	0.112	0.122	0.122	0.122	350,000	0.1220	-6.15%
2025-10-10	0	0.130	0.127	0.144	0.130	0.139	800,000	109,590	0.1370	0.130	0.127	0.144	0.130	0.139	800,000	0.1370	-6.47%
2025-10-09	0	0.139	0.133	0.150	0.139	0.139	15,000	2,025	0.1350	0.139	0.133	0.150	0.139	0.139	15,000	0.1350	-7.33%
2025-10-08	0	0.150	0.136	0.200	-	-	0	0	-	0.150	0.136	0.200	-	-	0	-	0.00%
2025-10-06	0	0.150	0.132	0.160	-	-	0	0	-	0.150	0.132	0.160	-	-	0	-	0.00%
2025-10-03	0	0.150	0.150	0.160	0.125	0.150	130,000	18,430	0.1418	0.150	0.150	0.160	0.125	0.150	130,000	0.1418	3.45%
2025-10-02	0	0.145	0.125	-	0.145	0.145	100,000	14,500	0.1450	0.145	0.125	-	0.145	0.145	100,000	0.1450	0.00%
2025-09-30	0	0.145	0.140	0.155	-	-	0	0	-	0.145	0.140	0.155	-	-	0	-	0.00%
2025-09-29	0	0.145	0.145	0.160	0.143	0.160	390,000	56,410	0.1446	0.145	0.145	0.160	0.143	0.160	390,000	0.1446	3.57%
2025-09-26	0	0.140	0.120	0.145	-	-	0	0	-	0.140	0.120	0.145	-	-	0	-	0.00%
2025-09-25	0	0.140	0.140	0.141	0.140	0.141	82,400	11,522	0.1398	0.140	0.140	0.141	0.140	0.141	82,400	0.1398	-0.71%
2025-09-24	0	0.141	0.136	0.147	0.134	0.141	80,000	11,040	0.1380	0.141	0.136	0.147	0.134	0.141	80,000	0.1380	0.71%
2025-09-23	0	0.140	0.134	0.140	0.133	0.141	150,000	20,210	0.1347	0.140	0.134	0.140	0.133	0.141	150,000	0.1347	-1.41%
2025-09-22	0	0.142	0.141	0.147	0.139	0.145	420,000	59,090	0.1407	0.142	0.141	0.147	0.139	0.145	420,000	0.1407	1.43%
2025-09-19	0	0.140	0.136	-	0.134	0.140	356,400	49,132	0.1379	0.140	0.136	-	0.134	0.140	356,400	0.1379	0.00%
2025-09-18	0	0.140	0.140	0.145	0.140	0.140	40,000	5,600	0.1400	0.140	0.140	0.145	0.140	0.140	40,000	0.1400	-4.11%
2025-09-17	0	0.146	0.146	0.151	0.138	0.149	305,500	43,463	0.1423	0.146	0.146	0.151	0.138	0.149	305,500	0.1423	-2.01%
2025-09-16	0	0.149	0.149	0.171	0.149	0.149	120,000	17,880	0.1490	0.149	0.149	0.171	0.149	0.149	120,000	0.1490	-6.87%
2025-09-15	0	0.160	0.155	0.171	0.160	0.163	493,500	79,382	0.1609	0.160	0.155	0.171	0.160	0.163	493,500	0.1609	-1.23%
2025-09-12	0	0.162	0.155	0.176	0.162	0.167	572,500	95,152	0.1662	0.162	0.155	0.176	0.162	0.167	572,500	0.1662	-10.00%
2025-09-11	0	0.180	0.168	0.180	-	-	0	0	-	0.180	0.168	0.180	-	-	0	-	-2.70%
2025-09-10	0	0.185	0.176	0.185	0.174	0.185	80,000	14,330	0.1791	0.185	0.176	0.185	0.174	0.185	80,000	0.1791	3.35%
2025-09-09	0	0.179	0.170	0.179	0.173	0.184	50,000	8,820	0.1764	0.179	0.170	0.179	0.173	0.184	50,000	0.1764	2.29%
2025-09-08	0	0.175	0.175	0.182	0.175	0.225	1,234,375	225,074	0.1823	0.175	0.175	0.182	0.175	0.225	1,234,375	0.1823	-14.63%
2025-09-05	0	0.205	0.169	0.205	0.169	0.216	60,000	11,855	0.1976	0.205	0.169	0.205	0.169	0.216	60,000	0.1976	10.22%
2025-09-04	0	0.186	0.176	0.186	0.165	0.186	220,000	38,570	0.1753	0.186	0.176	0.186	0.165	0.186	220,000	0.1753	-1.06%
2025-09-03	0	0.188	-	0.188	0.165	0.188	27,625	4,750	0.1719	0.188	-	0.188	0.165	0.188	27,625	0.1719	-1.05%
2025-09-02	0	0.190	-	0.190	0.190	0.196	190,000	36,710	0.1932	0.190	-	0.190	0.190	0.196	190,000	0.1932	0.00%
2025-09-01	0	0.190	0.184	0.190	0.155	0.205	6,172,100	1,232,553	0.1997	0.190	0.184	0.190	0.155	0.205	6,172,100	0.1997	6.15%
2025-08-29	0	0.179	0.161	0.179	0.165	0.188	429,000	73,892	0.1722	0.179	0.161	0.179	0.165	0.188	429,000	0.1722	5.92%
2025-08-28	0	0.169	0.164	0.169	0.156	0.209	1,282,000	222,770	0.1738	0.169	0.164	0.169	0.156	0.209	1,282,000	0.1738	-19.91%
2025-08-27	0	0.211	0.192	0.211	0.200	0.250	1,540,000	342,010	0.2221	0.211	0.192	0.211	0.200	0.250	1,540,000	0.2221	-10.97%
2025-08-26	0	0.237	0.230	0.237	0.172	0.237	10,677,350	2,226,566	0.2085	0.237	0.230	0.237	0.172	0.237	10,677,350	0.2085	38.60%
2025-08-25	0	0.171	0.167	0.185	0.160	0.194	9,675,400	1,818,659	0.1880	0.171	0.167	0.185	0.160	0.194	9,675,400	0.1880	15.54%
2025-08-22	0	0.148	0.144	0.150	0.130	0.148	390,000	54,480	0.1397	0.148	0.144	0.150	0.130	0.148	390,000	0.1397	-1.33%
2025-08-21	0	0.150	0.148	0.164	0.150	0.165	30,000	4,750	0.1583	0.150	0.148	0.164	0.150	0.165	30,000	0.1583	-1.32%
2025-08-20	0	0.152	0.145	0.156	0.152	0.158	390,000	61,370	0.1574	0.152	0.145	0.156	0.152	0.158	390,000	0.1574	-7.88%
2025-08-19	0	0.165	0.148	0.165	0.165	0.177	313,200	53,240	0.1700	0.165	0.148	0.165	0.165	0.177	313,200	0.1700	6.45%
2025-08-18	0	0.155	0.144	0.160	0.144	0.155	362,700	54,517	0.1503	0.155	0.144	0.160	0.144	0.155	362,700	0.1503	-3.73%
2025-08-15	0	0.161	0.142	0.161	0.140	0.161	80,000	11,980	0.1498	0.161	0.142	0.161	0.140	0.161	80,000	0.1498	0.63%
2025-08-14	0	0.160	0.150	0.170	0.160	0.176	320,000	54,880	0.1715	0.160	0.150	0.170	0.160	0.176	320,000	0.1715	-4.76%
2025-08-13	0	0.168	-	0.168	0.168	0.168	120,000	20,160	0.1680	0.168	-	0.168	0.168	0.168	120,000	0.1680	0.00%
2025-08-12	0	0.168	-	0.168	0.168	0.169	34,400	5,736	0.1667	0.168	-	0.168	0.168	0.169	34,400	0.1667	-1.18%
2025-08-11	0	0.170	0.159	0.170	0.165	0.180	3,299,600	580,892	0.1760	0.170	0.159	0.170	0.165	0.180	3,299,600	0.1760	14.09%
2025-08-08	0	0.149	0.120	0.150	-	-	0	0	-	0.149	0.120	0.150	-	-	0	-	0.00%
2025-08-07	0	0.149	0.120	0.149	0.150	0.150	70,000	10,500	0.1500	0.149	0.120	0.149	0.150	0.150	70,000	0.1500	-0.67%
2025-08-06	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
2025-08-05	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-0.66%
2025-08-04	0	0.151	0.151	0.155	0.146	0.146	20,375	2,850	0.1399	0.151	0.151	0.155	0.146	0.146	20,375	0.1399	9.42%
2025-08-01	0	0.138	0.120	0.138	-	-	0	0	-	0.138	0.120	0.138	-	-	0	-	-2.82%
2025-07-31	0	0.142	0.120	0.159	-	-	0	0	-	0.142	0.120	0.159	-	-	0	-	0.00%
2025-07-30	0	0.142	0.142	0.146	0.142	0.147	42,500	6,072	0.1429	0.142	0.142	0.146	0.142	0.147	42,500	0.1429	-0.70%
2025-07-29	0	0.143	0.130	0.148	0.143	0.150	41,250	6,100	0.1479	0.143	0.130	0.148	0.143	0.150	41,250	0.1479	5.15%
2025-07-28	0	0.136	0.136	0.159	0.134	0.136	60,000	8,120	0.1353	0.136	0.136	0.159	0.134	0.136	60,000	0.1353	-2.16%
2025-07-25	0	0.139	0.121	0.150	-	-	0	0	-	0.139	0.121	0.150	-	-	0	-	0.00%
2025-07-24	0	0.139	0.125	0.139	-	-	0	0	-	0.139	0.125	0.139	-	-	0	-	-0.71%
2025-07-23	0	0.140	0.120	0.140	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2025-07-22	0	0.140	0.121	0.140	-	-	0	0	-	0.140	0.121	0.140	-	-	0	-	-3.45%
2025-07-21	0	0.145	-	0.145	0.146	0.149	60,000	8,790	0.1465	0.145	-	0.145	0.146	0.149	60,000	0.1465	-2.03%
2025-07-18	0	0.148	0.148	0.151	0.145	0.153	291,395	44,065	0.1512	0.148	0.148	0.151	0.145	0.153	291,395	0.1512	4.96%
2025-07-17	0	0.141	0.132	0.151	0.140	0.142	180,500	25,511	0.1413	0.141	0.132	0.151	0.140	0.142	180,500	0.1413	0.00%
2025-07-16	0	0.141	0.141	0.151	0.141	0.141	10,000	1,410	0.1410	0.141	0.141	0.151	0.141	0.141	10,000	0.1410	0.00%
2025-07-15	0	0.141	0.139	0.141	0.134	0.141	94,000	12,862	0.1368	0.141	0.139	0.141	0.134	0.141	94,000	0.1368	8.46%
2025-07-14	0	0.130	0.130	0.140	0.130	0.140	150,000	20,210	0.1347	0.130	0.130	0.140	0.130	0.140	150,000	0.1347	-4.41%
2025-07-11	0	0.136	0.135	0.145	0.135	0.136	22,500	3,039	0.1351	0.136	0.135	0.145	0.135	0.136	22,500	0.1351	-7.48%
2025-07-10	0	0.147	0.125	0.147	0.134	0.165	5,684,600	928,921	0.1634	0.147	0.125	0.147	0.134	0.165	5,684,600	0.1634	12.21%
2025-07-09	0	0.131	0.115	0.131	0.134	0.138	80,000	10,780	0.1348	0.131	0.115	0.131	0.134	0.138	80,000	0.1348	18.02%
2025-07-08	0	0.111	0.111	0.135	0.108	0.108	10,000	1,080	0.1080	0.111	0.111	0.135	0.108	0.108	10,000	0.1080	-12.60%
2025-07-07	0	0.127	0.125	0.127	0.119	0.128	120,000	14,780	0.1232	0.127	0.125	0.127	0.119	0.128	120,000	0.1232	5.83%
2025-07-04	0	0.120	0.120	0.121	0.104	0.108	40,000	4,280	0.1070	0.120	0.120	0.121	0.104	0.108	40,000	0.1070	0.00%
2025-07-03	0	0.120	0.104	0.120	-	-	5,900	607	0.1029	0.120	0.104	0.120	-	-	5,900	0.1029	-6.25%
2025-07-02	0	0.128	0.128	0.130	0.111	0.114	52,600	5,878	0.1117	0.128	0.128	0.130	0.111	0.114	52,600	0.1117	2.40%
2025-06-30	0	0.125	0.111	0.135	-	-	0	0	-	0.125	0.111	0.135	-	-	0	-	0.00%
2025-06-27	0	0.125	0.120	0.129	0.125	0.125	10,000	1,250	0.1250	0.125	0.120	0.129	0.125	0.125	10,000	0.1250	5.93%
2025-06-26	0	0.118	0.114	0.130	0.115	0.129	40,000	4,770	0.1193	0.118	0.114	0.130	0.115	0.129	40,000	0.1193	6.31%
2025-06-25	0	0.111	0.110	0.114	0.104	0.111	440,000	47,560	0.1081	0.111	0.110	0.114	0.104	0.111	440,000	0.1081	-16.54%
2025-06-24	0	0.133	0.110	0.133	-	-	0	0	-	0.133	0.110	0.133	-	-	0	-	-3.62%
2025-06-23	0	0.138	-	0.138	-	-	0	0	-	0.138	-	0.138	-	-	0	-	0.00%
2025-06-20	0	0.138	-	0.139	-	-	0	0	-	0.138	-	0.139	-	-	0	-	0.00%
2025-06-19	0	0.138	-	0.138	0.138	0.138	280,000	38,640	0.1380	0.138	-	0.138	0.138	0.138	280,000	0.1380	0.00%
2025-06-18	0	0.138	0.108	0.138	0.138	0.138	20,000	2,760	0.1380	0.138	0.108	0.138	0.138	0.138	20,000	0.1380	0.00%
2025-06-17	0	0.138	0.108	0.138	0.137	0.139	40,000	5,510	0.1378	0.138	0.108	0.138	0.137	0.139	40,000	0.1378	0.73%
2025-06-16	0	0.137	0.117	0.137	0.137	0.138	285,000	39,135	0.1373	0.137	0.117	0.137	0.137	0.138	285,000	0.1373	10.48%
2025-06-13	0	0.124	0.116	0.139	-	-	600	66	0.1100	0.124	0.116	0.139	-	-	600	0.1100	0.00%
2025-06-12	0	0.124	0.130	0.139	0.124	0.130	177,500	22,752	0.1282	0.124	0.130	0.139	0.124	0.130	177,500	0.1282	-1.59%
2025-06-11	0	0.126	0.121	0.143	0.126	0.140	40,000	5,320	0.1330	0.126	0.121	0.143	0.126	0.140	40,000	0.1330	-6.67%
2025-06-10	0	0.135	0.129	0.136	0.128	0.140	540,500	73,301	0.1356	0.135	0.129	0.136	0.128	0.140	540,500	0.1356	5.47%
2025-06-09	0	0.128	0.127	0.133	0.118	0.143	1,595,000	208,800	0.1309	0.128	0.127	0.133	0.118	0.143	1,595,000	0.1309	19.63%
2025-06-06	0	0.107	0.112	0.117	0.106	0.114	109,425	11,845	0.1082	0.107	0.112	0.117	0.106	0.114	109,425	0.1082	4.90%
2025-06-05	0	0.102	0.097	0.110	-	-	0	0	-	0.102	0.097	0.110	-	-	0	-	0.00%
2025-06-04	0	0.102	0.102	0.109	0.102	0.102	10,000	1,020	0.1020	0.102	0.102	0.109	0.102	0.102	10,000	0.1020	0.00%
2025-06-03	0	0.102	0.102	0.110	-	-	3,562	313	0.0879	0.102	0.102	0.110	-	-	3,562	0.0879	7.37%
2025-06-02	0	0.095	0.095	0.110	-	-	0	0	-	0.095	0.095	0.110	-	-	0	-	1.06%
2025-05-30	0	0.094	0.094	0.109	0.093	0.093	15,000	1,370	0.0913	0.094	0.094	0.109	0.093	0.093	15,000	0.0913	-13.76%
2025-05-29	0	0.109	0.092	0.112	-	-	0	0	-	0.109	0.092	0.112	-	-	0	-	0.00%
2025-05-28	0	0.109	0.096	0.109	-	-	0	0	-	0.109	0.096	0.109	-	-	0	-	-2.68%
2025-05-27	0	0.112	0.105	0.112	0.109	0.113	122,000	13,690	0.1122	0.112	0.105	0.112	0.109	0.113	122,000	0.1122	3.70%
2025-05-26	0	0.108	0.108	0.112	-	-	1,100	98	0.0891	0.108	0.108	0.112	-	-	1,100	0.0891	6.93%
2025-05-23	0	0.101	0.101	0.112	0.101	0.101	30,000	3,030	0.1010	0.101	0.101	0.112	0.101	0.101	30,000	0.1010	0.00%
2025-05-22	0	0.101	0.100	0.112	0.101	0.101	10,400	1,045	0.1005	0.101	0.100	0.112	0.101	0.101	10,400	0.1005	1.00%
2025-05-21	0	0.100	0.100	0.112	-	-	0	0	-	0.100	0.100	0.112	-	-	0	-	0.00%
2025-05-20	0	0.100	0.100	0.112	0.100	0.101	115,000	11,555	0.1005	0.100	0.100	0.112	0.100	0.101	115,000	0.1005	-12.28%
2025-05-19	0	0.114	0.100	0.114	-	-	0	0	-	0.114	0.100	0.114	-	-	0	-	0.00%
2025-05-16	0	0.114	0.100	0.114	-	-	0	0	-	0.114	0.100	0.114	-	-	0	-	0.00%
2025-05-15	0	0.114	0.114	0.118	0.110	0.111	90,000	9,920	0.1102	0.114	0.114	0.118	0.110	0.111	90,000	0.1102	9.62%
2025-05-14	0	0.104	0.104	0.110	0.104	0.104	40,000	4,160	0.1040	0.104	0.104	0.110	0.104	0.104	40,000	0.1040	7.22%
2025-05-13	0	0.097	0.096	0.104	0.097	0.097	10,000	970	0.0970	0.097	0.096	0.104	0.097	0.097	10,000	0.0970	-3.96%
2025-05-12	0	0.101	0.101	0.111	0.101	0.101	30,000	3,030	0.1010	0.101	0.101	0.111	0.101	0.101	30,000	0.1010	7.45%
2025-05-09	0	0.094	0.094	0.101	0.094	0.094	10,000	940	0.0940	0.094	0.094	0.101	0.094	0.094	10,000	0.0940	0.00%
2025-05-08	0	0.094	0.093	0.101	0.094	0.094	10,000	940	0.0940	0.094	0.093	0.101	0.094	0.094	10,000	0.0940	-6.93%
2025-05-07	0	0.101	0.094	0.101	-	-	0	0	-	0.101	0.094	0.101	-	-	0	-	0.00%
2025-05-06	0	0.101	0.097	0.101	-	-	0	0	-	0.101	0.097	0.101	-	-	0	-	-5.61%
2025-05-02	0	0.107	0.098	0.107	0.104	0.107	108,900	11,308	0.1038	0.107	0.098	0.107	0.104	0.107	108,900	0.1038	12.63%
2025-04-30	0	0.095	0.095	0.103	0.093	0.102	27,500	2,600	0.0945	0.095	0.095	0.103	0.093	0.102	27,500	0.0945	-6.86%
2025-04-29	0	0.102	0.099	0.102	-	-	0	0	-	0.102	0.099	0.102	-	-	0	-	0.00%
2025-04-28	0	0.102	0.091	0.103	-	-	0	0	-	0.102	0.091	0.103	-	-	0	-	0.00%
2025-04-25	0	0.102	0.092	0.104	-	-	1,500	124	0.0827	0.102	0.092	0.104	-	-	1,500	0.0827	0.00%
2025-04-24	0	0.102	0.091	0.102	-	-	0	0	-	0.102	0.091	0.102	-	-	0	-	-1.92%
2025-04-23	0	0.104	0.091	0.105	0.104	0.104	20,000	2,080	0.1040	0.104	0.091	0.105	0.104	0.104	20,000	0.1040	-2.80%
2025-04-22	0	0.107	0.091	0.110	-	-	0	0	-	0.107	0.091	0.110	-	-	0	-	0.00%
2025-04-17	0	0.107	0.091	0.107	-	-	0	0	-	0.107	0.091	0.107	-	-	0	-	-1.83%
2025-04-16	0	0.109	0.091	0.109	0.109	0.109	10,000	1,090	0.1090	0.109	0.091	0.109	0.109	0.109	10,000	0.1090	9.00%
2025-04-15	0	0.100	0.090	0.108	-	-	0	0	-	0.100	0.090	0.108	-	-	0	-	0.00%
2025-04-14	0	0.100	0.100	0.106	-	-	0	0	-	0.100	0.100	0.106	-	-	0	-	8.70%
2025-04-11	0	0.092	0.091	0.103	0.092	0.092	49,300	4,489	0.0911	0.092	0.091	0.103	0.092	0.092	49,300	0.0911	-5.15%
2025-04-10	0	0.097	0.090	0.117	0.097	0.097	10,000	970	0.0970	0.097	0.090	0.117	0.097	0.097	10,000	0.0970	8.99%
2025-04-09	0	0.089	0.088	0.097	0.089	0.095	30,600	2,779	0.0908	0.089	0.088	0.097	0.089	0.095	30,600	0.0908	-8.25%
2025-04-08	0	0.097	0.095	0.100	-	-	4,000	340	0.0850	0.097	0.095	0.100	-	-	4,000	0.0850	0.00%
2025-04-07	0	0.097	0.095	0.097	0.101	0.101	10,000	1,010	0.1010	0.097	0.095	0.097	0.101	0.101	10,000	0.1010	-1.02%
2025-04-03	0	0.098	0.098	0.110	0.098	0.098	13,000	1,247	0.0959	0.098	0.098	0.110	0.098	0.098	13,000	0.0959	-16.95%
2025-04-02	0	0.118	0.098	0.118	-	-	0	0	-	0.118	0.098	0.118	-	-	0	-	0.00%
2025-04-01	0	0.118	0.099	0.118	0.119	0.119	13,000	1,475	0.1135	0.118	0.099	0.118	0.119	0.119	13,000	0.1135	13.46%
2025-03-31	0	0.104	0.096	0.119	-	-	0	0	-	0.104	0.096	0.119	-	-	0	-	0.00%
2025-03-28	0	0.104	0.098	0.108	-	-	0	0	-	0.104	0.098	0.108	-	-	0	-	0.00%
2025-03-27	0	0.104	0.092	0.118	-	-	0	0	-	0.104	0.092	0.118	-	-	0	-	0.00%
2025-03-26	0	0.104	0.093	0.108	0.104	0.104	195,000	20,235	0.1038	0.104	0.093	0.108	0.104	0.104	195,000	0.1038	0.97%
2025-03-25	0	0.103	0.093	0.118	0.103	0.103	13,750	1,372	0.0998	0.103	0.093	0.118	0.103	0.103	13,750	0.0998	0.98%
2025-03-24	0	0.102	0.096	0.105	-	-	0	0	-	0.102	0.096	0.105	-	-	0	-	0.00%
2025-03-21	0	0.102	0.090	0.102	-	-	10,000	1,040	0.1040	0.102	0.090	0.102	-	-	10,000	0.1040	-0.97%
2025-03-20	0	0.103	0.100	0.118	0.092	0.103	20,000	1,950	0.0975	0.103	0.100	0.118	0.092	0.103	20,000	0.0975	-3.74%
2025-03-19	0	0.107	0.107	0.109	0.101	0.104	50,000	5,090	0.1018	0.107	0.107	0.109	0.101	0.104	50,000	0.1018	8.08%
2025-03-18	0	0.099	0.087	0.102	-	-	0	0	-	0.099	0.087	0.102	-	-	0	-	0.00%
2025-03-17	0	0.099	0.099	0.102	-	-	500	41	0.0820	0.099	0.099	0.102	-	-	500	0.0820	0.00%
2025-03-14	0	0.099	0.099	0.105	0.099	0.112	59,400	6,083	0.1024	0.099	0.099	0.105	0.099	0.112	59,400	0.1024	1.02%
2025-03-13	0	0.098	0.098	0.103	-	-	0	0	-	0.098	0.098	0.103	-	-	0	-	0.00%
2025-03-12	0	0.098	0.098	0.100	-	-	0	0	-	0.098	0.098	0.100	-	-	0	-	0.00%
2025-03-11	0	0.098	0.098	0.103	-	-	5,000	430	0.0860	0.098	0.098	0.103	-	-	5,000	0.0860	0.00%
2025-03-10	0	0.098	0.098	0.105	0.098	0.099	90,000	8,880	0.0987	0.098	0.098	0.105	0.098	0.099	90,000	0.0987	-2.00%
2025-03-07	0	0.100	0.099	0.106	-	-	2,400	180	0.0750	0.100	0.099	0.106	-	-	2,400	0.0750	0.00%
2025-03-06	0	0.100	0.099	0.108	-	-	0	0	-	0.100	0.099	0.108	-	-	0	-	0.00%
2025-03-05	0	0.100	0.099	0.108	-	-	0	0	-	0.100	0.099	0.108	-	-	0	-	0.00%
2025-03-04	0	0.100	0.099	0.108	-	-	0	0	-	0.100	0.099	0.108	-	-	0	-	0.00%
2025-03-03	0	0.100	0.099	0.108	0.100	0.100	17,600	1,684	0.0957	0.100	0.099	0.108	0.100	0.100	17,600	0.0957	-7.41%
2025-02-28	0	0.108	0.100	0.109	-	-	0	0	-	0.108	0.100	0.109	-	-	0	-	0.00%
2025-02-27	0	0.108	0.101	0.112	-	-	0	0	-	0.108	0.101	0.112	-	-	0	-	0.00%
2025-02-26	0	0.108	0.103	0.112	0.108	0.108	10,000	1,080	0.1080	0.108	0.103	0.112	0.108	0.108	10,000	0.1080	10.20%
2025-02-25	0	0.098	0.093	0.108	0.098	0.098	10,000	980	0.0980	0.098	0.093	0.108	0.098	0.098	10,000	0.0980	-3.92%
2025-02-24	0	0.102	0.102	0.110	0.102	0.102	25,000	2,490	0.0996	0.102	0.102	0.110	0.102	0.102	25,000	0.0996	0.00%
2025-02-21	0	0.102	0.102	0.110	0.101	0.102	142,000	14,420	0.1015	0.102	0.102	0.110	0.101	0.102	142,000	0.1015	-1.92%
2025-02-20	0	0.104	0.103	0.112	0.104	0.104	106,500	11,020	0.1035	0.104	0.103	0.112	0.104	0.104	106,500	0.1035	0.00%
2025-02-19	0	0.104	0.103	0.112	0.104	0.105	110,050	11,514	0.1046	0.104	0.103	0.112	0.104	0.105	110,050	0.1046	-1.89%
2025-02-18	0	0.106	0.107	0.116	0.103	0.103	20,000	2,150	0.1075	0.106	0.107	0.116	0.103	0.103	20,000	0.1075	0.00%
2025-02-17	0	0.106	0.106	0.112	0.105	0.106	70,000	7,380	0.1054	0.106	0.106	0.112	0.105	0.106	70,000	0.1054	-0.93%
2025-02-14	0	0.107	0.107	0.108	0.107	0.108	83,600	8,925	0.1068	0.107	0.107	0.108	0.107	0.108	83,600	0.1068	-0.93%
2025-02-13	0	0.108	0.108	0.110	0.108	0.110	40,000	4,370	0.1093	0.108	0.108	0.110	0.108	0.110	40,000	0.1093	-4.42%
2025-02-12	0	0.113	0.110	0.121	-	-	0	0	-	0.113	0.110	0.121	-	-	0	-	0.00%
2025-02-11	0	0.113	0.113	0.121	0.112	0.112	20,900	2,333	0.1116	0.113	0.113	0.121	0.112	0.112	20,900	0.1116	0.00%
2025-02-10	0	0.113	0.110	0.114	0.113	0.114	50,000	5,660	0.1132	0.113	0.110	0.114	0.113	0.114	50,000	0.1132	0.00%
2025-02-07	0	0.113	0.113	0.120	0.111	0.115	157,500	17,774	0.1129	0.113	0.113	0.120	0.111	0.115	157,500	0.1129	-6.61%
2025-02-06	0	0.121	0.110	0.121	-	-	200	20	0.1000	0.121	0.110	0.121	-	-	200	0.1000	-0.82%
2025-02-05	0	0.122	0.110	0.125	-	-	0	0	-	0.122	0.110	0.125	-	-	0	-	0.00%
2025-02-04	0	0.122	0.115	0.122	-	-	0	0	-	0.122	0.115	0.122	-	-	0	-	-2.40%
2025-02-03	0	0.125	0.118	0.125	0.116	0.125	80,000	9,490	0.1186	0.125	0.118	0.125	0.116	0.125	80,000	0.1186	9.65%
2025-01-28	0	0.114	0.111	0.126	0.114	0.114	16,250	1,765	0.1086	0.114	0.111	0.126	0.114	0.114	16,250	0.1086	-8.80%
2025-01-27	0	0.125	0.110	0.125	0.126	0.126	22,800	2,732	0.1198	0.125	0.110	0.125	0.126	0.126	22,800	0.1198	2.46%
2025-01-24	0	0.122	0.108	0.122	-	-	0	0	-	0.122	0.108	0.122	-	-	0	-	0.00%
2025-01-23	0	0.122	0.110	0.123	0.122	0.122	10,000	1,220	0.1220	0.122	0.110	0.123	0.122	0.122	10,000	0.1220	3.39%
2025-01-22	0	0.118	0.118	0.127	-	-	0	0	-	0.118	0.118	0.127	-	-	0	-	0.85%
2025-01-21	0	0.117	0.117	0.118	0.117	0.117	50,000	5,850	0.1170	0.117	0.117	0.118	0.117	0.117	50,000	0.1170	-0.85%
2025-01-20	0	0.118	0.118	0.122	0.113	0.122	310,000	36,690	0.1184	0.118	0.118	0.122	0.113	0.122	310,000	0.1184	7.27%
2025-01-17	0	0.110	0.110	0.113	-	-	0	0	-	0.110	0.110	0.113	-	-	0	-	1.85%
2025-01-16	0	0.108	0.108	0.113	0.108	0.108	20,000	2,160	0.1080	0.108	0.108	0.113	0.108	0.108	20,000	0.1080	0.00%
2025-01-15	0	0.108	0.106	0.108	-	-	0	0	-	0.108	0.106	0.108	-	-	0	-	0.00%
2025-01-14	0	0.108	0.106	0.110	-	-	0	0	-	0.108	0.106	0.110	-	-	0	-	0.00%
2025-01-13	0	0.108	0.108	0.110	0.108	0.108	11,000	1,181	0.1074	0.108	0.108	0.110	0.108	0.108	11,000	0.1074	-0.92%
2025-01-10	0	0.109	0.108	0.112	-	-	0	0	-	0.109	0.108	0.112	-	-	0	-	0.00%
2025-01-09	0	0.109	0.108	0.122	-	-	0	0	-	0.109	0.108	0.122	-	-	0	-	0.00%
2025-01-08	0	0.109	0.108	0.122	-	-	0	0	-	0.109	0.108	0.122	-	-	0	-	0.00%
2025-01-07	0	0.109	0.108	0.123	-	-	0	0	-	0.109	0.108	0.123	-	-	0	-	0.00%
2025-01-06	0	0.109	0.109	0.123	-	-	10,000	1,130	0.1130	0.109	0.109	0.123	-	-	10,000	0.1130	0.93%
2025-01-03	0	0.108	0.107	0.108	0.108	0.108	87,000	9,340	0.1074	0.108	0.107	0.108	0.108	0.108	87,000	0.1074	-8.47%
2025-01-02	0	0.118	0.117	0.118	-	-	0	0	-	0.118	0.117	0.118	-	-	0	-	0.00%
2024-12-31	0	0.118	0.108	0.118	-	-	0	0	-	0.118	0.108	0.118	-	-	0	-	0.00%
2024-12-30	0	0.118	0.108	0.118	-	-	0	0	-	0.118	0.108	0.118	-	-	0	-	0.00%
2024-12-27	0	0.118	0.108	0.118	-	-	0	0	-	0.118	0.108	0.118	-	-	0	-	0.00%
2024-12-24	0	0.118	0.113	0.122	-	-	0	0	-	0.118	0.113	0.122	-	-	0	-	0.00%
2024-12-23	0	0.118	0.113	0.118	-	-	1,875	198	0.1056	0.118	0.113	0.118	-	-	1,875	0.1056	0.00%
2024-12-20	0	0.118	0.113	0.118	-	-	0	0	-	0.118	0.113	0.118	-	-	0	-	-0.84%
2024-12-19	0	0.119	0.113	0.119	-	-	0	0	-	0.119	0.113	0.119	-	-	0	-	-0.83%
2024-12-18	0	0.120	0.113	0.121	0.120	0.120	10,000	1,200	0.1200	0.120	0.113	0.121	0.120	0.120	10,000	0.1200	0.84%
2024-12-17	0	0.119	0.113	0.123	-	-	0	0	-	0.119	0.113	0.123	-	-	0	-	0.00%
2024-12-16	0	0.119	0.113	0.122	-	-	0	0	-	0.119	0.113	0.122	-	-	0	-	0.00%
2024-12-13	0	0.119	0.113	0.119	-	-	0	0	-	0.119	0.113	0.119	-	-	0	-	-3.25%
2024-12-12	0	0.123	0.116	0.123	0.126	0.126	81,200	10,212	0.1258	0.123	0.116	0.123	0.126	0.126	81,200	0.1258	6.03%
2024-12-11	0	0.116	0.113	0.121	0.116	0.116	10,000	1,160	0.1160	0.116	0.113	0.121	0.116	0.116	10,000	0.1160	-2.52%
2024-12-10	0	0.119	0.114	0.120	0.114	0.119	90,000	10,660	0.1184	0.119	0.114	0.120	0.114	0.119	90,000	0.1184	0.00%
2024-12-09	0	0.119	0.113	0.120	0.119	0.129	90,000	10,870	0.1208	0.119	0.113	0.120	0.119	0.129	90,000	0.1208	0.00%
2024-12-06	0	0.119	0.113	0.119	0.120	0.120	10,000	1,200	0.1200	0.119	0.113	0.119	0.120	0.120	10,000	0.1200	0.85%
2024-12-05	0	0.118	0.113	0.123	-	-	0	0	-	0.118	0.113	0.123	-	-	0	-	0.00%
2024-12-04	0	0.118	0.116	0.125	-	-	0	0	-	0.118	0.116	0.125	-	-	0	-	0.00%
2024-12-03	0	0.118	0.118	0.122	0.118	0.121	260,000	31,260	0.1202	0.118	0.118	0.122	0.118	0.121	260,000	0.1202	-0.84%
2024-12-02	0	0.119	0.113	0.130	-	-	0	0	-	0.119	0.113	0.130	-	-	0	-	0.00%
2024-11-29	0	0.119	0.119	0.124	0.119	0.119	10,000	1,190	0.1190	0.119	0.119	0.124	0.119	0.119	10,000	0.1190	0.85%
2024-11-28	0	0.118	0.118	0.128	-	-	0	0	-	0.118	0.118	0.128	-	-	0	-	0.00%
2024-11-27	0	0.118	0.116	0.121	0.114	0.118	20,000	2,320	0.1160	0.118	0.116	0.121	0.114	0.118	20,000	0.1160	3.51%
2024-11-26	0	0.114	0.112	0.126	0.114	0.115	50,000	5,710	0.1142	0.114	0.112	0.126	0.114	0.115	50,000	0.1142	1.79%
2024-11-25	0	0.112	0.111	0.120	0.112	0.116	41,800	4,754	0.1137	0.112	0.111	0.120	0.112	0.116	41,800	0.1137	-1.75%
2024-11-22	0	0.114	0.111	0.114	-	-	0	0	-	0.114	0.111	0.114	-	-	0	-	0.00%
2024-11-21	0	0.114	0.114	0.116	-	-	400	43	0.1075	0.114	0.114	0.116	-	-	400	0.1075	0.00%
2024-11-20	0	0.114	0.110	0.115	0.114	0.114	70,000	7,980	0.1140	0.114	0.110	0.115	0.114	0.114	70,000	0.1140	-0.87%
2024-11-19	0	0.115	0.110	0.116	0.115	0.115	30,000	3,470	0.1157	0.115	0.110	0.116	0.115	0.115	30,000	0.1157	3.60%
2024-11-18	0	0.111	0.111	0.119	0.110	0.112	50,000	5,520	0.1104	0.111	0.111	0.119	0.110	0.112	50,000	0.1104	-4.31%
2024-11-15	0	0.116	0.110	0.119	-	-	0	0	-	0.116	0.110	0.119	-	-	0	-	0.00%
2024-11-14	0	0.116	0.116	0.118	0.116	0.117	262,500	30,482	0.1161	0.116	0.116	0.118	0.116	0.117	262,500	0.1161	-1.69%
2024-11-13	0	0.118	0.116	0.118	0.118	0.118	31,200	3,638	0.1166	0.118	0.116	0.118	0.118	0.118	31,200	0.1166	1.72%
2024-11-12	0	0.116	0.116	0.120	0.116	0.116	250,000	29,000	0.1160	0.116	0.116	0.120	0.116	0.116	250,000	0.1160	-3.33%
2024-11-11	0	0.120	0.116	0.120	0.120	0.120	10,000	1,200	0.1200	0.120	0.116	0.120	0.120	0.120	10,000	0.1200	0.84%
2024-11-08	0	0.119	0.119	0.120	0.119	0.120	1,120,000	130,760	0.1168	0.119	0.119	0.120	0.119	0.120	1,120,000	0.1168	2.59%
2024-11-07	0	0.116	0.111	0.117	0.108	0.117	160,000	18,150	0.1134	0.116	0.111	0.117	0.108	0.117	160,000	0.1134	-1.69%
2024-11-06	0	0.118	0.110	0.119	-	-	0	0	-	0.118	0.110	0.119	-	-	0	-	0.00%
2024-11-05	0	0.118	0.117	0.122	0.114	0.118	380,000	44,040	0.1159	0.118	0.117	0.122	0.114	0.118	380,000	0.1159	0.00%
2024-11-04	0	0.118	0.117	0.123	0.115	0.139	150,100	18,711	0.1247	0.118	0.117	0.123	0.115	0.139	150,100	0.1247	-7.81%
2024-11-01	0	0.128	0.112	0.129	0.128	0.128	10,000	1,280	0.1280	0.128	0.112	0.129	0.128	0.128	10,000	0.1280	5.79%
2024-10-31	0	0.121	0.117	0.122	0.112	0.123	220,000	26,580	0.1208	0.121	0.117	0.122	0.112	0.123	220,000	0.1208	11.01%
2024-10-30	0	0.109	0.109	0.112	0.104	0.113	435,000	47,070	0.1082	0.109	0.109	0.112	0.104	0.113	435,000	0.1082	-9.17%
2024-10-29	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2024-10-28	0	0.120	0.115	0.120	0.115	0.120	450,000	53,500	0.1189	0.120	0.115	0.120	0.115	0.120	450,000	0.1189	10.09%
2024-10-25	0	0.109	0.109	0.115	0.107	0.109	50,000	5,260	0.1052	0.109	0.109	0.115	0.107	0.109	50,000	0.1052	-0.91%
2024-10-24	0	0.110	0.110	0.116	0.104	0.120	470,000	52,940	0.1126	0.110	0.110	0.116	0.104	0.120	470,000	0.1126	-9.09%
2024-10-23	0	0.121	0.109	0.132	0.109	0.121	115,000	13,505	0.1174	0.121	0.109	0.132	0.109	0.121	115,000	0.1174	-3.20%
2024-10-22	0	0.125	0.107	0.125	0.103	0.179	410,000	51,420	0.1254	0.125	0.107	0.125	0.103	0.179	410,000	0.1254	6.84%
2024-10-21	0	0.117	0.103	0.117	0.117	0.117	353,400	41,307	0.1169	0.117	0.103	0.117	0.117	0.117	353,400	0.1169	0.00%
2024-10-18	0	0.117	0.104	0.120	0.108	0.117	20,000	2,250	0.1125	0.117	0.104	0.120	0.108	0.117	20,000	0.1125	13.59%
2024-10-17	0	0.103	0.102	0.108	0.103	0.103	10,000	1,030	0.1030	0.103	0.102	0.108	0.103	0.103	10,000	0.1030	-8.04%
2024-10-16	0	0.112	0.105	0.112	-	-	0	0	-	0.112	0.105	0.112	-	-	0	-	0.00%
2024-10-15	0	0.112	0.102	0.112	0.105	0.112	110,000	11,620	0.1056	0.112	0.102	0.112	0.105	0.112	110,000	0.1056	0.00%
2024-10-14	0	0.112	0.105	0.112	-	-	0	0	-	0.112	0.105	0.112	-	-	0	-	0.00%
2024-10-10	0	0.112	0.110	0.112	0.110	0.112	340,000	38,040	0.1119	0.112	0.110	0.112	0.110	0.112	340,000	0.1119	4.67%
2024-10-09	0	0.107	0.106	0.108	0.107	0.109	436,875	47,176	0.1080	0.107	0.106	0.108	0.107	0.109	436,875	0.1080	-2.73%
2024-10-08	0	0.110	0.110	0.115	0.110	0.110	217,000	23,800	0.1097	0.110	0.110	0.115	0.110	0.110	217,000	0.1097	-6.78%
2024-10-07	0	0.118	0.118	0.125	0.118	0.129	346,000	42,696	0.1234	0.118	0.118	0.125	0.118	0.129	346,000	0.1234	-5.60%
2024-10-04	0	0.125	0.120	0.126	0.109	0.138	2,416,050	292,121	0.1209	0.125	0.120	0.126	0.109	0.138	2,416,050	0.1209	20.19%
2024-10-03	0	0.104	0.094	0.104	0.100	0.106	2,421,000	254,149	0.1050	0.104	0.094	0.104	0.100	0.106	2,421,000	0.1050	-0.95%
2024-10-02	0	0.105	0.098	0.105	0.096	0.105	1,930,000	190,740	0.0988	0.105	0.098	0.105	0.096	0.105	1,930,000	0.0988	6.06%
2024-09-30	0	0.099	0.098	0.100	0.097	0.110	430,000	42,830	0.0996	0.099	0.098	0.100	0.097	0.110	430,000	0.0996	2.06%
2024-09-27	0	0.097	0.097	0.100	0.095	0.100	700,000	69,270	0.0990	0.097	0.097	0.100	0.095	0.100	700,000	0.0990	-2.02%
2024-09-26	0	0.099	0.097	0.100	0.095	0.100	544,400	54,086	0.0993	0.099	0.097	0.100	0.095	0.100	544,400	0.0993	0.00%
2024-09-25	0	0.099	0.099	0.100	0.099	0.100	190,000	18,840	0.0992	0.099	0.099	0.100	0.099	0.100	190,000	0.0992	-1.00%
2024-09-24	0	0.100	0.093	0.101	0.100	0.110	470,100	47,788	0.1017	0.100	0.093	0.101	0.100	0.110	470,100	0.1017	-4.76%
2024-09-23	0	0.105	0.092	0.106	-	-	0	0	-	0.105	0.092	0.106	-	-	0	-	0.00%
2024-09-20	0	0.105	0.101	0.116	0.105	0.105	20,000	2,100	0.1050	0.105	0.101	0.116	0.105	0.105	20,000	0.1050	3.96%
2024-09-19	0	0.101	0.092	0.119	-	-	0	0	-	0.101	0.092	0.119	-	-	0	-	0.00%
2024-09-17	0	0.101	0.092	0.120	-	-	0	0	-	0.101	0.092	0.120	-	-	0	-	0.00%
2024-09-16	0	0.101	0.092	0.119	-	-	0	0	-	0.101	0.092	0.119	-	-	0	-	0.00%
2024-09-13	0	0.101	0.100	0.113	0.098	0.098	90,000	8,820	0.0980	0.101	0.100	0.113	0.098	0.098	90,000	0.0980	-10.62%
2024-09-12	0	0.113	0.099	0.113	-	-	10,000	1,150	0.1150	0.113	0.099	0.113	-	-	10,000	0.1150	0.00%
2024-09-11	0	0.113	0.098	0.114	0.110	0.113	21,500	2,369	0.1102	0.113	0.098	0.114	0.110	0.113	21,500	0.1102	-1.74%
2024-09-10	0	0.115	0.097	0.115	-	-	0	0	-	0.115	0.097	0.115	-	-	0	-	-3.36%
2024-09-09	0	0.119	0.097	0.119	-	-	5,000	442	0.0884	0.119	0.097	0.119	-	-	5,000	0.0884	-3.25%
2024-09-05	0	0.123	0.101	0.123	0.150	0.150	10,000	1,500	0.1500	0.123	0.101	0.123	0.150	0.150	10,000	0.1500	23.00%
2024-09-04	0	0.100	0.100	0.117	0.100	0.100	20,500	2,002	0.0977	0.100	0.100	0.117	0.100	0.100	20,500	0.0977	-0.99%
2024-09-03	0	0.101	0.100	0.120	-	-	0	0	-	0.101	0.100	0.120	-	-	0	-	0.00%
2024-09-02	0	0.101	0.100	0.150	-	-	0	0	-	0.101	0.100	0.150	-	-	0	-	0.00%
2024-08-30	0	0.101	0.101	0.104	0.101	0.105	70,200	7,138	0.1017	0.101	0.101	0.104	0.101	0.105	70,200	0.1017	2.02%
2024-08-29	0	0.099	0.098	0.099	0.099	0.099	10,000	990	0.0990	0.099	0.098	0.099	0.099	0.099	10,000	0.0990	1.02%
2024-08-28	0	0.098	0.097	0.098	-	-	1,500	130	0.0867	0.098	0.097	0.098	-	-	1,500	0.0867	0.00%
2024-08-27	0	0.098	0.098	0.107	-	-	0	0	-	0.098	0.098	0.107	-	-	0	-	1.03%
2024-08-26	0	0.097	0.097	0.110	-	-	1,000	89	0.0890	0.097	0.097	0.110	-	-	1,000	0.0890	1.04%
2024-08-23	0	0.096	0.096	0.110	0.096	0.096	35,600	3,389	0.0952	0.096	0.096	0.110	0.096	0.096	35,600	0.0952	1.05%
2024-08-22	0	0.095	0.095	0.100	0.095	0.095	90,000	8,550	0.0950	0.095	0.095	0.100	0.095	0.095	90,000	0.0950	0.00%
2024-08-21	0	0.095	0.094	0.100	0.095	0.096	200,000	19,010	0.0951	0.095	0.094	0.100	0.095	0.096	200,000	0.0951	-8.65%
2024-08-20	0	0.104	0.103	0.105	0.104	0.105	50,000	5,220	0.1044	0.104	0.103	0.105	0.104	0.105	50,000	0.1044	-0.95%
2024-08-19	0	0.105	0.095	0.105	-	-	0	0	-	0.105	0.095	0.105	-	-	0	-	-2.78%
2024-08-16	0	0.108	0.093	0.108	-	-	0	0	-	0.108	0.093	0.108	-	-	0	-	-0.92%
2024-08-15	0	0.109	0.093	0.109	-	-	0	0	-	0.109	0.093	0.109	-	-	0	-	-1.80%
2024-08-14	0	0.111	0.093	0.112	0.092	0.111	86,800	8,154	0.0939	0.111	0.093	0.112	0.092	0.111	86,800	0.0939	11.00%
2024-08-13	0	0.100	0.094	0.117	0.094	0.094	10,000	940	0.0940	0.100	0.094	0.117	0.094	0.094	10,000	0.0940	2.04%
2024-08-12	0	0.098	0.097	0.148	-	-	0	0	-	0.098	0.097	0.148	-	-	0	-	0.00%
2024-08-09	0	0.098	0.091	0.117	-	-	0	0	-	0.098	0.091	0.117	-	-	0	-	0.00%
2024-08-08	0	0.098	0.098	0.113	0.098	0.098	20,000	1,960	0.0980	0.098	0.098	0.113	0.098	0.098	20,000	0.0980	-2.97%
2024-08-07	0	0.101	0.091	0.110	0.101	0.101	20,000	2,020	0.1010	0.101	0.091	0.110	0.101	0.101	20,000	0.1010	-0.98%
2024-08-06	0	0.102	0.091	0.116	-	-	0	0	-	0.102	0.091	0.116	-	-	0	-	0.00%
2024-08-05	0	0.102	0.098	0.115	-	-	0	0	-	0.102	0.098	0.115	-	-	0	-	0.00%
2024-08-02	0	0.102	0.102	0.116	0.102	0.102	10,000	1,020	0.1020	0.102	0.102	0.116	0.102	0.102	10,000	0.1020	0.00%
2024-08-01	0	0.102	0.102	0.116	-	-	0	0	-	0.102	0.102	0.116	-	-	0	-	0.00%
2024-07-31	0	0.102	0.102	0.116	-	-	0	0	-	0.102	0.102	0.116	-	-	0	-	0.00%
2024-07-30	0	0.102	0.098	0.116	0.102	0.102	100,000	10,200	0.1020	0.102	0.098	0.116	0.102	0.102	100,000	0.1020	0.00%
2024-07-29	0	0.102	0.102	0.115	-	-	0	0	-	0.102	0.102	0.115	-	-	0	-	0.00%
2024-07-26	0	0.102	0.102	0.116	0.102	0.102	10,000	1,020	0.1020	0.102	0.102	0.116	0.102	0.102	10,000	0.1020	0.00%
2024-07-25	0	0.102	0.102	0.119	0.102	0.104	320,000	33,060	0.1033	0.102	0.102	0.119	0.102	0.104	320,000	0.1033	-1.92%
2024-07-24	0	0.104	0.103	0.116	0.104	0.104	40,000	4,160	0.1040	0.104	0.103	0.116	0.104	0.104	40,000	0.1040	0.00%
2024-07-23	0	0.104	0.104	0.116	0.102	0.107	40,000	4,190	0.1048	0.104	0.104	0.116	0.102	0.107	40,000	0.1048	-3.70%
2024-07-22	0	0.108	0.107	0.108	0.108	0.108	110,000	11,880	0.1080	0.108	0.107	0.108	0.108	0.108	110,000	0.1080	0.00%
2024-07-19	0	0.108	0.108	0.116	0.108	0.108	22,000	2,296	0.1044	0.108	0.108	0.116	0.108	0.108	22,000	0.1044	-5.26%
2024-07-18	0	0.114	0.114	0.118	0.114	0.114	11,000	1,242	0.1129	0.114	0.114	0.118	0.114	0.114	11,000	0.1129	0.00%
2024-07-17	0	0.114	0.111	0.114	0.114	0.115	40,100	4,600	0.1147	0.114	0.111	0.114	0.114	0.115	40,100	0.1147	2.70%
2024-07-16	0	0.111	0.111	0.178	0.111	0.111	20,000	2,220	0.1110	0.111	0.111	0.178	0.111	0.111	20,000	0.1110	0.00%
2024-07-15	0	0.111	0.110	0.184	0.111	0.111	10,495	1,159	0.1104	0.111	0.110	0.184	0.111	0.111	10,495	0.1104	-3.48%
2024-07-12	0	0.115	0.115	0.135	0.115	0.115	10,000	1,150	0.1150	0.115	0.115	0.135	0.115	0.115	10,000	0.1150	0.00%
2024-07-11	0	0.115	0.110	0.125	0.110	0.119	100,000	11,320	0.1132	0.115	0.110	0.125	0.110	0.119	100,000	0.1132	-2.54%
2024-07-10	0	0.118	0.118	0.120	0.112	0.117	90,005	10,320	0.1147	0.118	0.118	0.120	0.112	0.117	90,005	0.1147	-5.60%
2024-07-09	0	0.125	0.113	0.125	-	-	800	82	0.1025	0.125	0.113	0.125	-	-	800	0.1025	0.00%
2024-07-08	0	0.125	0.115	0.125	0.125	0.125	50,000	6,250	0.1250	0.125	0.115	0.125	0.125	0.125	50,000	0.1250	-5.30%
2024-07-05	0	0.132	0.111	0.132	-	-	5,000	510	0.1020	0.132	0.111	0.132	-	-	5,000	0.1020	-0.75%
2024-07-04	0	0.133	0.111	0.133	-	-	200	21	0.1050	0.133	0.111	0.133	-	-	200	0.1050	0.00%
2024-07-03	0	0.133	0.116	0.133	-	-	0	0	-	0.133	0.116	0.133	-	-	0	-	-0.75%
2024-07-02	0	0.134	0.111	0.134	-	-	0	0	-	0.134	0.111	0.134	-	-	0	-	0.00%
2024-06-28	0	0.134	0.121	0.140	-	-	10,000	1,350	0.1350	0.134	0.121	0.140	-	-	10,000	0.1350	0.00%
2024-06-27	0	0.134	0.111	0.138	-	-	0	0	-	0.134	0.111	0.138	-	-	0	-	0.00%
2024-06-26	0	0.134	0.120	0.136	-	-	0	0	-	0.134	0.120	0.136	-	-	0	-	0.00%
2024-06-25	0	0.134	0.120	0.138	-	-	0	0	-	0.134	0.120	0.138	-	-	0	-	0.00%
2024-06-24	0	0.134	0.120	0.134	0.135	0.135	90,000	12,150	0.1350	0.134	0.120	0.134	0.135	0.135	90,000	0.1350	-5.63%
2024-06-21	0	0.142	0.120	0.142	0.140	0.142	153,000	21,883	0.1430	0.142	0.120	0.142	0.140	0.142	153,000	0.1430	0.00%
2024-06-20	0	0.142	0.122	0.142	-	-	0	0	-	0.142	0.122	0.142	-	-	0	-	-0.70%
2024-06-19	0	0.143	0.127	0.143	0.145	0.145	10,100	1,462	0.1448	0.143	0.127	0.143	0.145	0.145	10,100	0.1448	5.93%
2024-06-18	0	0.135	0.121	0.138	0.125	0.128	130,400	16,618	0.1274	0.135	0.121	0.138	0.125	0.128	130,400	0.1274	10.66%
2024-06-17	0	0.122	0.122	0.129	0.122	0.128	651,650	81,197	0.1246	0.122	0.122	0.129	0.122	0.128	651,650	0.1246	-2.40%
2024-06-14	0	0.125	0.113	0.126	0.122	0.126	320,200	40,033	0.1250	0.125	0.113	0.126	0.122	0.126	320,200	0.1250	7.76%
2024-06-13	0	0.116	0.116	0.128	0.114	0.127	319,750	37,832	0.1183	0.116	0.116	0.128	0.114	0.127	319,750	0.1183	4.50%
2024-06-12	0	0.111	0.111	0.115	0.111	0.120	760,000	85,720	0.1128	0.111	0.111	0.115	0.111	0.120	760,000	0.1128	-7.50%
2024-06-11	0	0.120	0.126	0.127	0.117	0.130	240,000	29,140	0.1214	0.120	0.126	0.127	0.117	0.130	240,000	0.1214	-6.98%
2024-06-07	0	0.129	0.121	0.130	0.120	0.129	200,000	24,380	0.1219	0.129	0.121	0.130	0.120	0.129	200,000	0.1219	7.50%
2024-06-06	0	0.120	0.120	0.128	0.119	0.138	1,550,000	192,940	0.1245	0.120	0.120	0.128	0.119	0.138	1,550,000	0.1245	-18.92%
2024-06-05	0	0.148	0.133	0.148	0.131	0.169	1,290,000	185,170	0.1435	0.148	0.133	0.148	0.131	0.169	1,290,000	0.1435	-10.84%
2024-06-04	0	0.166	0.165	0.172	0.106	0.185	22,664,080	3,492,070	0.1541	0.166	0.165	0.172	0.106	0.185	22,664,080	0.1541	58.10%
2024-06-03	0	0.105	0.105	0.127	0.105	0.113	220,000	23,930	0.1088	0.105	0.105	0.127	0.105	0.113	220,000	0.1088	-8.70%
2024-05-31	0	0.115	0.115	0.130	0.107	0.107	132,500	14,160	0.1069	0.115	0.115	0.130	0.107	0.107	132,500	0.1069	7.48%
2024-05-30	0	0.107	0.107	0.131	0.107	0.107	100,000	10,700	0.1070	0.107	0.107	0.131	0.107	0.107	100,000	0.1070	-6.96%
2024-05-29	0	0.115	0.107	0.115	-	-	400	40	0.1000	0.115	0.107	0.115	-	-	400	0.1000	-2.54%
2024-05-28	0	0.118	0.106	0.150	-	-	0	0	-	0.118	0.106	0.150	-	-	0	-	0.00%
2024-05-27	0	0.118	0.116	0.120	0.113	0.118	169,000	19,109	0.1131	0.118	0.116	0.120	0.113	0.118	169,000	0.1131	-3.28%
2024-05-24	0	0.122	0.116	0.128	-	-	0	0	-	0.122	0.116	0.128	-	-	0	-	0.00%
2024-05-23	0	0.122	0.115	0.131	-	-	0	0	-	0.122	0.115	0.131	-	-	0	-	0.00%
2024-05-22	0	0.122	0.116	0.125	0.114	0.124	530,000	64,140	0.1210	0.122	0.116	0.125	0.114	0.124	530,000	0.1210	-8.96%
2024-05-21	0	0.134	0.120	0.134	-	-	0	0	-	0.134	0.120	0.134	-	-	0	-	-0.74%
2024-05-20	0	0.135	0.120	0.138	-	-	0	0	-	0.135	0.120	0.138	-	-	0	-	0.00%
2024-05-17	0	0.135	0.120	0.135	-	-	0	0	-	0.135	0.120	0.135	-	-	0	-	-1.46%
2024-05-16	0	0.137	0.119	0.137	0.135	0.137	200,200	27,083	0.1353	0.137	0.119	0.137	0.135	0.137	200,200	0.1353	-4.20%
2024-05-14	0	0.143	0.129	0.143	0.130	0.143	90,000	11,960	0.1329	0.143	0.129	0.143	0.130	0.143	90,000	0.1329	-0.69%
2024-05-13	0	0.144	0.126	0.144	0.125	0.145	110,000	14,740	0.1340	0.144	0.126	0.144	0.125	0.145	110,000	0.1340	22.03%
2024-05-10	0	0.118	0.118	0.128	0.112	0.115	70,000	7,870	0.1124	0.118	0.118	0.128	0.112	0.115	70,000	0.1124	-6.35%
2024-05-09	0	0.126	0.116	0.126	-	-	50,000	6,350	0.1270	0.126	0.116	0.126	-	-	50,000	0.1270	-3.08%
2024-05-08	0	0.130	0.115	0.130	0.130	0.136	100,000	13,150	0.1315	0.130	0.115	0.130	0.130	0.136	100,000	0.1315	0.00%
2024-05-07	0	0.130	0.125	0.137	0.123	0.140	360,000	47,750	0.1326	0.130	0.125	0.137	0.123	0.140	360,000	0.1326	-5.80%
2024-05-06	0	0.138	0.135	0.145	0.138	0.150	121,700	18,123	0.1489	0.138	0.135	0.145	0.138	0.150	121,700	0.1489	-8.00%
2024-05-03	0	0.150	0.135	0.150	0.143	0.150	912,500	135,020	0.1480	0.150	0.135	0.150	0.143	0.150	912,500	0.1480	4.90%
2024-05-02	0	0.143	0.121	0.142	0.109	0.148	2,054,600	274,178	0.1334	0.143	0.121	0.142	0.109	0.148	2,054,600	0.1334	33.64%
2024-04-30	0	0.107	0.098	0.107	0.097	0.107	50,000	4,980	0.0996	0.107	0.098	0.107	0.097	0.107	50,000	0.0996	0.94%
2024-04-29	0	0.106	0.105	0.122	0.106	0.106	30,000	3,180	0.1060	0.106	0.105	0.122	0.106	0.106	30,000	0.1060	0.95%
2024-04-26	0	0.105	0.097	0.105	0.094	0.105	730,000	74,300	0.1018	0.105	0.097	0.105	0.094	0.105	730,000	0.1018	6.06%
2024-04-25	0	0.099	0.099	0.107	0.090	0.107	3,301,000	323,020	0.0979	0.099	0.099	0.107	0.090	0.107	3,301,000	0.0979	-8.33%
2024-04-24	0	0.108	0.106	0.113	0.108	0.108	80,000	8,640	0.1080	0.108	0.106	0.113	0.108	0.108	80,000	0.1080	-1.82%
2024-04-23	0	0.110	0.108	0.115	0.107	0.114	800,000	88,600	0.1108	0.110	0.108	0.115	0.107	0.114	800,000	0.1108	-3.51%
2024-04-22	0	0.114	0.109	0.114	0.108	0.116	530,000	58,940	0.1112	0.114	0.109	0.114	0.108	0.116	530,000	0.1112	-4.20%
2024-04-19	0	0.119	0.119	0.122	0.110	0.119	500,000	57,590	0.1152	0.119	0.119	0.122	0.110	0.119	500,000	0.1152	6.25%
2024-04-18	0	0.112	0.110	0.113	0.106	0.123	980,000	109,390	0.1116	0.112	0.110	0.113	0.106	0.123	980,000	0.1116	-8.94%
2024-04-17	0	0.123	0.116	0.123	0.106	0.140	4,363,000	503,299	0.1154	0.123	0.116	0.123	0.106	0.140	4,363,000	0.1154	-12.14%
2024-04-16	0	0.140	0.129	0.139	0.121	0.260	30,974,200	5,731,279	0.1850	0.140	0.129	0.139	0.121	0.260	30,974,200	0.1850	23.89%
2024-04-15	0	0.113	0.101	0.114	0.089	0.115	455,400	48,114	0.1057	0.113	0.101	0.114	0.089	0.115	455,400	0.1057	20.21%
2024-04-12	0	0.094	0.094	0.102	0.091	0.092	460,000	41,990	0.0913	0.094	0.094	0.102	0.091	0.092	460,000	0.0913	1.08%
2024-04-11	0	0.093	0.090	0.106	0.093	0.093	35,000	3,205	0.0916	0.093	0.090	0.106	0.093	0.093	35,000	0.0916	-1.06%
2024-04-10	0	0.094	0.094	0.101	0.088	0.138	1,459,500	159,101	0.1090	0.094	0.094	0.101	0.088	0.138	1,459,500	0.1090	5.62%
2024-04-09	0	0.089	0.088	0.089	0.089	0.090	998,750	89,815	0.0899	0.089	0.088	0.089	0.089	0.090	998,750	0.0899	-3.26%
2024-04-08	0	0.092	0.092	0.097	0.089	0.092	91,500	8,337	0.0911	0.092	0.092	0.097	0.089	0.092	91,500	0.0911	0.00%
2024-04-05	0	0.092	0.092	0.099	0.090	0.095	581,000	53,315	0.0918	0.092	0.092	0.099	0.090	0.095	581,000	0.0918	-8.00%
2024-04-03	0	0.100	0.097	0.103	0.095	0.105	175,000	17,065	0.0975	0.100	0.097	0.103	0.095	0.105	175,000	0.0975	-4.76%
2024-04-02	0	0.105	0.098	0.106	0.098	0.105	246,250	24,592	0.0999	0.105	0.098	0.106	0.098	0.105	246,250	0.0999	5.00%
2024-03-28	0	0.100	0.096	0.102	0.096	0.110	1,137,000	115,810	0.1019	0.100	0.096	0.102	0.096	0.110	1,137,000	0.1019	-5.66%
2024-03-27	0	0.106	0.104	0.107	0.102	0.120	967,800	105,016	0.1085	0.106	0.104	0.107	0.102	0.120	967,800	0.1085	2.91%
2024-03-26	0	0.103	0.102	0.110	0.102	0.115	315,000	32,775	0.1040	0.103	0.102	0.110	0.102	0.115	315,000	0.1040	0.98%
2024-03-25	0	0.102	0.102	0.109	0.099	0.102	65,000	6,505	0.1001	0.102	0.102	0.109	0.099	0.102	65,000	0.1001	-2.86%
2024-03-22	0	0.105	0.100	0.106	0.103	0.106	152,425	15,630	0.1025	0.105	0.100	0.106	0.103	0.106	152,425	0.1025	-8.70%
2024-03-21	0	0.115	0.101	0.115	0.106	0.115	61,600	6,893	0.1119	0.115	0.101	0.115	0.106	0.115	61,600	0.1119	8.49%
2024-03-20	0	0.106	0.098	0.106	-	-	0	0	-	0.106	0.098	0.106	-	-	0	-	0.00%
2024-03-19	0	0.106	0.096	0.106	0.100	0.106	207,500	21,069	0.1015	0.106	0.096	0.106	0.100	0.106	207,500	0.1015	0.00%
2024-03-18	0	0.106	0.100	0.106	0.106	0.106	11,000	1,155	0.1050	0.106	0.100	0.106	0.106	0.106	11,000	0.1050	0.00%
2024-03-15	0	0.106	0.097	0.106	0.100	0.106	210,000	21,880	0.1042	0.106	0.097	0.106	0.100	0.106	210,000	0.1042	6.00%
2024-03-14	0	0.100	0.100	0.104	0.096	0.098	240,000	23,480	0.0978	0.100	0.100	0.104	0.096	0.098	240,000	0.0978	-6.54%
2024-03-13	0	0.107	0.096	0.107	0.108	0.109	120,000	13,020	0.1085	0.107	0.096	0.107	0.108	0.109	120,000	0.1085	3.88%
2024-03-12	0	0.103	0.100	0.103	0.100	0.103	684,300	69,497	0.1016	0.103	0.100	0.103	0.100	0.103	684,300	0.1016	3.00%
2024-03-11	0	0.100	0.097	0.106	0.098	0.103	490,000	48,900	0.0998	0.100	0.097	0.106	0.098	0.103	490,000	0.0998	-14.53%
2024-03-08	0	0.117	0.105	0.117	0.101	0.117	219,125	23,443	0.1070	0.117	0.105	0.117	0.101	0.117	219,125	0.1070	0.00%
2024-03-07	0	0.117	0.108	0.117	0.108	0.117	40,000	4,530	0.1133	0.117	0.108	0.117	0.108	0.117	40,000	0.1133	2.63%
2024-03-06	0	0.114	0.108	0.114	0.114	0.114	120,000	13,680	0.1140	0.114	0.108	0.114	0.114	0.114	120,000	0.1140	3.64%
2024-03-05	0	0.110	0.110	0.119	0.110	0.110	250,000	27,600	0.1104	0.110	0.110	0.119	0.110	0.110	250,000	0.1104	-2.65%
2024-03-04	0	0.113	0.113	0.119	0.113	0.113	269,300	30,323	0.1126	0.113	0.113	0.119	0.113	0.113	269,300	0.1126	-2.59%
2024-03-01	0	0.116	0.111	0.117	0.110	0.123	2,238,300	258,541	0.1155	0.116	0.111	0.117	0.110	0.123	2,238,300	0.1155	-11.45%
2024-02-29	0	0.131	0.131	0.137	0.130	0.138	460,000	60,530	0.1316	0.131	0.131	0.137	0.130	0.138	460,000	0.1316	-10.27%
2024-02-28	0	0.146	0.140	0.150	0.146	0.156	220,000	33,070	0.1503	0.146	0.140	0.150	0.146	0.156	220,000	0.1503	-6.41%
2024-02-27	0	0.156	0.155	0.158	0.156	0.166	165,000	26,370	0.1598	0.156	0.155	0.158	0.156	0.166	165,000	0.1598	-13.33%
2024-02-26	0	0.180	0.166	0.180	0.176	0.190	220,000	40,140	0.1825	0.180	0.166	0.180	0.176	0.190	220,000	0.1825	0.56%
2024-02-23	0	0.179	0.162	0.180	0.165	0.183	196,000	34,834	0.1777	0.179	0.162	0.180	0.165	0.183	196,000	0.1777	5.29%
2024-02-22	0	0.170	0.170	0.171	0.170	0.180	240,200	41,284	0.1719	0.170	0.170	0.171	0.170	0.180	240,200	0.1719	-9.09%
2024-02-21	0	0.187	0.171	0.187	-	-	3,125	518	0.1658	0.187	0.171	0.187	-	-	3,125	0.1658	-1.58%
2024-02-20	0	0.190	0.168	0.190	0.199	0.199	10,000	1,990	0.1990	0.190	0.168	0.190	0.199	0.199	10,000	0.1990	-4.52%
2024-02-19	0	0.199	0.194	0.199	0.200	0.220	169,700	36,016	0.2122	0.199	0.194	0.199	0.200	0.220	169,700	0.2122	-2.45%
2024-02-16	0	0.204	0.183	0.204	0.180	0.205	581,500	111,190	0.1912	0.204	0.183	0.204	0.180	0.205	581,500	0.1912	9.09%
2024-02-15	0	0.187	0.167	0.186	0.157	0.190	770,000	135,070	0.1754	0.187	0.167	0.186	0.157	0.190	770,000	0.1754	5.65%
2024-02-14	0	0.177	0.154	0.177	-	-	0	0	-	0.177	0.154	0.177	-	-	0	-	-0.56%
2024-02-09	0	0.178	0.150	0.178	0.179	0.179	10,000	1,790	0.1790	0.178	0.150	0.178	0.179	0.179	10,000	0.1790	8.54%
2024-02-08	0	0.164	0.158	0.164	-	-	0	0	-	0.164	0.158	0.164	-	-	0	-	-3.53%
2024-02-07	0	0.170	0.151	0.184	0.156	0.170	160,000	26,210	0.1638	0.170	0.151	0.184	0.156	0.170	160,000	0.1638	8.97%
2024-02-06	0	0.156	0.156	0.167	-	-	0	0	-	0.156	0.156	0.167	-	-	0	-	0.00%
2024-02-05	0	0.156	0.151	0.175	0.156	0.163	441,250	70,722	0.1603	0.156	0.151	0.175	0.156	0.163	441,250	0.1603	-15.22%
2024-02-02	0	0.184	0.156	0.184	0.167	0.185	240,000	41,750	0.1740	0.184	0.156	0.184	0.167	0.185	240,000	0.1740	9.52%
2024-02-01	0	0.168	0.144	0.168	-	-	0	0	-	0.168	0.144	0.168	-	-	0	-	-2.89%
2024-01-31	0	0.173	0.161	0.178	0.160	0.182	300,000	50,510	0.1684	0.173	0.161	0.178	0.160	0.182	300,000	0.1684	4.85%
2024-01-30	0	0.165	0.160	0.174	0.165	0.165	10,000	1,650	0.1650	0.165	0.160	0.174	0.165	0.165	10,000	0.1650	-5.71%
2024-01-29	0	0.175	0.161	0.184	0.175	0.184	25,000	4,450	0.1780	0.175	0.161	0.184	0.175	0.184	25,000	0.1780	-4.89%
2024-01-26	0	0.184	0.161	0.184	0.175	0.185	350,000	63,610	0.1817	0.184	0.161	0.184	0.175	0.185	350,000	0.1817	7.60%
2024-01-25	0	0.171	0.159	0.171	-	-	2,000	300	0.1500	0.171	0.159	0.171	-	-	2,000	0.1500	-4.47%
2024-01-24	0	0.179	0.162	0.179	0.158	0.180	250,000	44,270	0.1771	0.179	0.162	0.179	0.158	0.180	250,000	0.1771	2.29%
2024-01-23	0	0.175	0.163	0.175	0.176	0.176	100,000	17,600	0.1760	0.175	0.163	0.175	0.176	0.176	100,000	0.1760	-1.69%
2024-01-22	0	0.178	0.154	0.178	0.141	0.178	1,672,000	274,990	0.1645	0.178	0.154	0.178	0.141	0.178	1,672,000	0.1645	4.71%
2024-01-19	0	0.170	0.147	0.170	0.149	0.170	560,000	89,560	0.1599	0.170	0.147	0.170	0.149	0.170	560,000	0.1599	8.28%
2024-01-18	0	0.157	0.144	0.157	0.144	0.158	181,000	27,728	0.1532	0.157	0.144	0.157	0.144	0.158	181,000	0.1532	3.97%
2024-01-17	0	0.151	0.144	0.152	0.140	0.155	190,000	28,010	0.1474	0.151	0.144	0.152	0.140	0.155	190,000	0.1474	-3.82%
2024-01-16	0	0.157	0.147	0.157	0.145	0.158	140,000	21,670	0.1548	0.157	0.147	0.157	0.145	0.158	140,000	0.1548	-1.26%
2024-01-15	0	0.159	0.142	0.159	0.140	0.164	353,000	53,527	0.1516	0.159	0.142	0.159	0.140	0.164	353,000	0.1516	2.58%
2024-01-12	0	0.155	0.132	0.155	0.124	0.159	500,000	72,060	0.1441	0.155	0.132	0.155	0.124	0.159	500,000	0.1441	6.90%
2024-01-11	0	0.145	0.137	0.145	0.135	0.147	80,000	11,450	0.1431	0.145	0.137	0.145	0.135	0.147	80,000	0.1431	-6.45%
2024-01-10	0	0.155	0.140	0.155	0.144	0.156	490,000	72,950	0.1489	0.155	0.140	0.155	0.144	0.156	490,000	0.1489	6.16%
2024-01-09	0	0.146	0.135	0.146	0.139	0.150	180,900	26,001	0.1437	0.146	0.135	0.146	0.139	0.150	180,900	0.1437	5.80%
2024-01-08	0	0.138	0.123	0.142	0.129	0.138	170,050	22,126	0.1301	0.138	0.123	0.142	0.129	0.138	170,050	0.1301	6.15%
2024-01-05	0	0.130	0.123	0.144	-	-	1,400	165	0.1179	0.130	0.123	0.144	-	-	1,400	0.1179	0.00%
2024-01-04	0	0.130	0.123	0.160	-	-	100	11	0.1100	0.130	0.123	0.160	-	-	100	0.1100	0.00%
2024-01-03	0	0.130	0.123	0.130	-	-	0	0	-	0.130	0.123	0.130	-	-	0	-	0.00%
2024-01-02	0	0.130	0.128	0.172	0.130	0.133	41,000	5,353	0.1306	0.130	0.128	0.172	0.130	0.133	41,000	0.1306	2.36%
2023-12-29	0	0.127	0.127	0.133	-	-	6,350	762	0.1200	0.127	0.127	0.133	-	-	6,350	0.1200	0.79%
2023-12-28	0	0.126	0.127	0.133	0.125	0.126	35,000	4,360	0.1246	0.126	0.127	0.133	0.125	0.126	35,000	0.1246	0.80%
2023-12-27	0	0.125	0.125	0.129	0.122	0.127	90,000	11,130	0.1237	0.125	0.125	0.129	0.122	0.127	90,000	0.1237	-8.76%
2023-12-22	0	0.137	0.129	0.138	0.137	0.137	32,000	4,360	0.1363	0.137	0.129	0.138	0.137	0.137	32,000	0.1363	-2.14%
2023-12-21	0	0.140	0.133	0.140	0.121	0.142	112,000	15,102	0.1348	0.140	0.133	0.140	0.121	0.142	112,000	0.1348	9.37%
2023-12-20	0	0.128	0.128	0.129	0.128	0.128	40,000	5,120	0.1280	0.128	0.128	0.129	0.128	0.128	40,000	0.1280	-4.48%
2023-12-19	0	0.134	0.133	0.134	0.133	0.136	140,000	18,810	0.1344	0.134	0.133	0.134	0.133	0.136	140,000	0.1344	0.00%
2023-12-18	0	0.134	0.134	0.139	0.131	0.158	1,532,500	207,495	0.1354	0.134	0.134	0.139	0.131	0.158	1,532,500	0.1354	-18.79%
2023-12-15	0	0.165	0.155	0.165	0.143	0.165	2,650,000	414,310	0.1563	0.165	0.155	0.165	0.143	0.165	2,650,000	0.1563	7.14%
2023-12-14	0	0.154	0.152	0.164	0.151	0.161	60,000	9,370	0.1562	0.154	0.152	0.164	0.151	0.161	60,000	0.1562	-2.53%
2023-12-13	0	0.158	0.139	0.160	0.133	0.161	50,000	7,680	0.1536	0.158	0.139	0.160	0.133	0.161	50,000	0.1536	4.64%
2023-12-12	0	0.151	0.145	0.164	0.144	0.158	170,000	25,720	0.1513	0.151	0.145	0.164	0.144	0.158	170,000	0.1513	0.00%
2023-12-11	0	0.151	0.151	0.169	0.151	0.170	375,500	61,778	0.1645	0.151	0.151	0.169	0.151	0.170	375,500	0.1645	-9.04%
2023-12-08	0	0.166	0.140	0.166	0.123	0.171	1,210,000	173,850	0.1437	0.166	0.140	0.166	0.123	0.171	1,210,000	0.1437	10.67%
2023-12-07	0	0.150	0.150	0.156	0.150	0.150	20,000	3,000	0.1500	0.150	0.150	0.156	0.150	0.150	20,000	0.1500	-5.06%
2023-12-06	0	0.158	0.151	0.158	0.150	0.168	417,500	66,697	0.1598	0.158	0.151	0.158	0.150	0.168	417,500	0.1598	1.28%
2023-12-05	0	0.156	0.135	0.156	0.148	0.157	150,000	22,570	0.1505	0.156	0.135	0.156	0.148	0.157	150,000	0.1505	-0.64%
2023-12-04	0	0.157	0.147	0.158	0.130	0.159	420,000	59,110	0.1407	0.157	0.147	0.158	0.130	0.159	420,000	0.1407	20.77%
2023-12-01	0	0.130	0.122	0.130	0.111	0.136	680,000	85,590	0.1259	0.130	0.122	0.130	0.111	0.136	680,000	0.1259	14.04%
2023-11-30	0	0.114	0.114	0.129	0.113	0.121	930,000	109,710	0.1180	0.114	0.114	0.129	0.113	0.121	930,000	0.1180	-3.39%
2023-11-29	0	0.118	0.118	0.131	0.116	0.135	290,000	36,150	0.1247	0.118	0.118	0.131	0.116	0.135	290,000	0.1247	-5.60%
2023-11-28	0	0.125	0.125	0.136	0.113	0.121	20,000	2,340	0.1170	0.125	0.125	0.136	0.113	0.121	20,000	0.1170	3.31%
2023-11-27	0	0.121	0.116	0.130	0.112	0.121	82,300	9,508	0.1155	0.121	0.116	0.130	0.112	0.121	82,300	0.1155	4.31%
2023-11-24	0	0.116	0.116	0.123	0.115	0.139	733,750	91,706	0.1250	0.116	0.116	0.123	0.115	0.139	733,750	0.1250	-17.73%
2023-11-23	0	0.141	0.141	0.150	0.140	0.161	381,800	57,834	0.1515	0.141	0.141	0.150	0.140	0.161	381,800	0.1515	-11.87%
2023-11-22	0	0.160	0.160	0.163	0.160	0.180	785,000	136,239	0.1736	0.160	0.160	0.163	0.160	0.180	785,000	0.1736	-31.91%
2023-11-21	0	0.235	0.235	0.250	0.160	0.270	3,874,050	736,436	0.1901	0.235	0.235	0.250	0.160	0.270	3,874,050	0.1901	30.56%
2023-11-20	0	0.180	-	0.180	0.178	0.180	40,000	7,140	0.1785	0.180	-	0.180	0.178	0.180	40,000	0.1785	-1.10%
2023-11-17	0	0.182	-	0.185	-	-	0	0	-	0.182	-	0.185	-	-	0	-	0.00%
2023-11-16	0	0.182	-	0.182	0.183	0.183	10,000	1,830	0.1830	0.182	-	0.182	0.183	0.183	10,000	0.1830	0.00%
2023-11-15	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
2023-11-14	0	0.182	-	0.182	0.182	0.184	60,000	10,940	0.1823	0.182	-	0.182	0.182	0.184	60,000	0.1823	2.25%
2023-11-13	0	0.178	-	0.178	0.179	0.179	32,300	5,756	0.1782	0.178	-	0.178	0.179	0.179	32,300	0.1782	0.00%
2023-11-10	0	0.178	-	0.179	0.170	0.180	75,000	12,960	0.1728	0.178	-	0.179	0.170	0.180	75,000	0.1728	1.71%
2023-11-09	0	0.175	0.154	0.175	0.180	0.180	10,000	1,800	0.1800	0.175	0.154	0.175	0.180	0.180	10,000	0.1800	10.06%
2023-11-08	0	0.159	-	0.180	0.158	0.177	54,000	8,695	0.1610	0.159	-	0.180	0.158	0.177	54,000	0.1610	-9.66%
2023-11-07	0	0.176	-	0.184	-	-	0	0	-	0.176	-	0.184	-	-	0	-	0.00%
2023-11-06	0	0.176	0.143	0.176	-	-	0	0	-	0.176	0.143	0.176	-	-	0	-	-1.12%
2023-11-03	0	0.178	0.142	0.178	0.162	0.186	330,000	54,240	0.1644	0.178	0.142	0.178	0.162	0.186	330,000	0.1644	9.88%
2023-11-02	0	0.162	0.142	0.162	-	-	0	0	-	0.162	0.142	0.162	-	-	0	-	-0.61%
2023-11-01	0	0.163	0.147	0.164	-	-	0	0	-	0.163	0.147	0.164	-	-	0	-	0.00%
2023-10-31	0	0.163	0.151	0.163	0.146	0.164	710,000	110,610	0.1558	0.163	0.151	0.163	0.146	0.164	710,000	0.1558	0.00%
2023-10-30	0	0.163	0.145	0.163	0.137	0.164	200,000	30,810	0.1541	0.163	0.145	0.163	0.137	0.164	200,000	0.1541	5.16%
2023-10-27	0	0.155	0.129	0.155	-	-	0	0	-	0.155	0.129	0.155	-	-	0	-	-3.12%
2023-10-26	0	0.160	0.140	0.160	0.140	0.161	50,000	7,830	0.1566	0.160	0.140	0.160	0.140	0.161	50,000	0.1566	-2.44%
2023-10-25	0	0.164	0.143	0.164	0.160	0.164	240,000	39,060	0.1628	0.164	0.143	0.164	0.160	0.164	240,000	0.1628	0.00%
2023-10-24	0	0.164	0.131	0.164	0.157	0.166	50,000	7,882	0.1576	0.164	0.131	0.164	0.157	0.166	50,000	0.1576	3.80%
2023-10-20	0	0.158	0.154	0.158	0.144	0.167	630,000	95,150	0.1510	0.158	0.154	0.158	0.144	0.167	630,000	0.1510	9.72%
2023-10-19	0	0.144	0.113	0.144	0.140	0.148	331,100	47,115	0.1423	0.144	0.113	0.144	0.140	0.148	331,100	0.1423	0.00%
2023-10-18	0	0.144	0.116	0.144	0.114	0.145	446,400	62,114	0.1391	0.144	0.116	0.144	0.114	0.145	446,400	0.1391	4.35%
2023-10-17	0	0.138	-	0.145	0.136	0.138	20,000	2,740	0.1370	0.138	-	0.145	0.136	0.138	20,000	0.1370	4.55%
2023-10-16	0	0.132	0.122	0.136	0.120	0.132	200,000	24,610	0.1231	0.132	0.122	0.136	0.120	0.132	200,000	0.1231	10.00%
2023-10-13	0	0.120	0.092	0.120	0.120	0.120	50,000	6,000	0.1200	0.120	0.092	0.120	0.120	0.120	50,000	0.1200	0.00%
2023-10-12	0	0.120	0.120	0.125	-	-	500	47	0.0940	0.120	0.120	0.125	-	-	500	0.0940	7.14%
2023-10-11	0	0.112	0.092	0.125	0.112	0.113	200,000	22,510	0.1126	0.112	0.092	0.125	0.112	0.113	200,000	0.1126	0.00%
2023-10-10	0	0.112	0.111	0.119	0.106	0.118	118,900	13,481	0.1134	0.112	0.111	0.119	0.106	0.118	118,900	0.1134	5.66%
2023-10-09	0	0.106	0.099	0.106	0.101	0.107	25,000	2,555	0.1022	0.106	0.099	0.106	0.101	0.107	25,000	0.1022	-0.93%
2023-10-06	0	0.107	0.095	0.107	0.099	0.107	230,000	23,380	0.1017	0.107	0.095	0.107	0.099	0.107	230,000	0.1017	5.94%
2023-10-05	0	0.101	0.095	0.103	0.096	0.105	110,500	11,115	0.1006	0.101	0.095	0.103	0.096	0.105	110,500	0.1006	-3.81%
2023-10-04	0	0.105	0.096	0.109	0.105	0.105	30,000	3,150	0.1050	0.105	0.096	0.109	0.105	0.105	30,000	0.1050	-5.41%
2023-10-03	0	0.111	0.092	0.115	0.111	0.111	14,700	1,509	0.1027	0.111	0.092	0.115	0.111	0.111	14,700	0.1027	20.65%
2023-09-29	0	0.092	0.085	0.117	-	-	0	0	-	0.092	0.085	0.117	-	-	0	-	0.00%
2023-09-28	0	0.092	0.091	0.108	0.091	0.092	123,400	11,302	0.0916	0.092	0.091	0.108	0.091	0.092	123,400	0.0916	-7.07%
2023-09-27	0	0.099	0.093	0.115	-	-	0	0	-	0.099	0.093	0.115	-	-	0	-	0.00%
2023-09-26	0	0.099	0.099	0.110	0.099	0.102	70,000	6,960	0.0994	0.099	0.099	0.110	0.099	0.102	70,000	0.0994	-2.94%
2023-09-25	0	0.102	0.097	0.098	0.102	0.107	210,000	22,270	0.1060	0.102	0.097	0.098	0.102	0.107	210,000	0.1060	-19.69%
2023-09-22	0	0.127	0.105	0.127	0.125	0.127	20,000	2,520	0.1260	0.127	0.105	0.127	0.125	0.127	20,000	0.1260	1.60%
2023-09-21	0	0.125	0.108	0.125	0.125	0.125	10,200	1,275	0.1250	0.125	0.108	0.125	0.125	0.125	10,200	0.1250	21.36%
2023-09-20	0	0.103	0.094	0.103	0.102	0.103	30,000	3,080	0.1027	0.103	0.094	0.103	0.102	0.103	30,000	0.1027	0.00%
2023-09-19	0	0.103	0.099	0.100	0.103	0.113	33,200	3,506	0.1056	0.103	0.099	0.100	0.103	0.113	33,200	0.1056	-11.97%
2023-09-18	0	0.117	0.106	0.114	-	-	0	0	-	0.117	0.106	0.114	-	-	0	-	0.00%
2023-09-15	0	0.117	0.104	0.130	-	-	0	0	-	0.117	0.104	0.130	-	-	0	-	0.00%
2023-09-14	0	0.117	0.103	0.118	-	-	2,500	250	0.1000	0.117	0.103	0.118	-	-	2,500	0.1000	0.00%
2023-09-13	0	0.117	0.109	0.118	-	-	0	0	-	0.117	0.109	0.118	-	-	0	-	-0.85%
2023-09-12	0	0.118	0.110	0.131	0.105	0.118	230,500	25,646	0.1113	0.118	0.110	0.131	0.105	0.118	230,500	0.1113	-7.09%
2023-09-11	0	0.127	0.107	0.127	0.101	0.135	52,500	6,047	0.1152	0.127	0.107	0.127	0.101	0.135	52,500	0.1152	18.69%
2023-09-07	0	0.107	0.107	0.128	-	-	3,000	285	0.0950	0.107	0.107	0.128	-	-	3,000	0.0950	0.94%
2023-09-06	0	0.106	0.106	0.130	-	-	0	0	-	0.106	0.106	0.130	-	-	0	-	0.00%
2023-09-05	0	0.106	0.104	0.106	0.097	0.106	20,000	2,030	0.1015	0.106	0.104	0.106	0.097	0.106	20,000	0.1015	2.91%
2023-09-04	0	0.103	0.103	0.124	0.101	0.103	80,000	8,160	0.1020	0.103	0.103	0.124	0.101	0.103	80,000	0.1020	-3.74%
2023-08-31	0	0.107	0.107	0.129	0.104	0.105	50,000	5,220	0.1044	0.107	0.107	0.129	0.104	0.105	50,000	0.1044	-4.46%
2023-08-30	0	0.112	0.110	0.135	-	-	0	0	-	0.112	0.110	0.135	-	-	0	-	0.00%
2023-08-29	0	0.112	0.112	0.138	0.108	0.112	191,400	21,372	0.1117	0.112	0.112	0.138	0.108	0.112	191,400	0.1117	-2.61%
2023-08-28	0	0.115	0.114	0.130	0.114	0.115	50,000	5,710	0.1142	0.115	0.114	0.130	0.114	0.115	50,000	0.1142	-4.17%
2023-08-25	0	0.120	0.116	0.135	-	-	0	0	-	0.120	0.116	0.135	-	-	0	-	0.00%
2023-08-24	0	0.120	0.120	0.139	0.115	0.120	113,000	13,040	0.1154	0.120	0.120	0.139	0.115	0.120	113,000	0.1154	-3.23%
2023-08-23	0	0.124	0.124	0.146	0.120	0.125	190,000	23,150	0.1218	0.124	0.124	0.146	0.120	0.125	190,000	0.1218	-6.77%
2023-08-22	0	0.133	0.126	-	-	-	0	0	-	0.133	0.126	-	-	-	0	-	0.00%
2023-08-21	0	0.133	0.125	-	0.132	0.133	105,000	13,905	0.1324	0.133	0.125	-	0.132	0.133	105,000	0.1324	0.00%
2023-08-18	0	0.133	0.133	0.167	0.133	0.134	40,000	5,330	0.1333	0.133	0.133	0.167	0.133	0.134	40,000	0.1333	-10.14%
2023-08-17	0	0.148	0.136	0.162	-	-	0	0	-	0.148	0.136	0.162	-	-	0	-	0.00%
2023-08-16	0	0.148	0.135	0.148	0.149	0.169	227,000	36,986	0.1629	0.148	0.135	0.148	0.149	0.169	227,000	0.1629	-0.67%
2023-08-15	0	0.149	0.140	0.149	0.149	0.149	110,000	16,390	0.1490	0.149	0.140	0.149	0.149	0.149	110,000	0.1490	0.00%
2023-08-14	0	0.149	0.140	0.149	-	-	0	0	-	0.149	0.140	0.149	-	-	0	-	-0.67%
2023-08-11	0	0.150	0.140	0.150	0.141	0.154	25,600	3,711	0.1450	0.150	0.140	0.150	0.141	0.154	25,600	0.1450	-0.66%
2023-08-10	0	0.151	0.144	0.151	0.142	0.178	180,000	27,310	0.1517	0.151	0.144	0.151	0.142	0.178	180,000	0.1517	3.42%
2023-08-09	0	0.146	0.146	0.161	0.142	0.151	586,250	86,182	0.1470	0.146	0.146	0.161	0.142	0.151	586,250	0.1470	-18.89%
2023-08-08	0	0.180	0.171	0.180	0.127	0.180	3,384,000	516,971	0.1528	0.180	0.171	0.180	0.127	0.180	3,384,000	0.1528	42.86%
2023-08-07	0	0.126	0.126	-	-	-	0	0	-	0.126	0.126	-	-	-	0	-	0.80%
2023-08-04	0	0.125	0.125	0.148	0.114	0.124	280,000	34,320	0.1226	0.125	0.125	0.148	0.114	0.124	280,000	0.1226	0.81%
2023-08-03	0	0.124	0.124	0.145	0.123	0.123	10,000	1,230	0.1230	0.124	0.124	0.145	0.123	0.123	10,000	0.1230	-14.48%
2023-08-02	0	0.145	-	0.145	0.146	0.146	104,900	15,279	0.1457	0.145	-	0.145	0.146	0.146	104,900	0.1457	-0.68%
2023-08-01	0	0.146	0.125	0.147	-	-	0	0	-	0.146	0.125	0.147	-	-	0	-	-0.68%
2023-07-31	0	0.147	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
2023-07-28	0	0.147	-	0.170	-	-	0	0	-	0.147	-	0.170	-	-	0	-	0.00%
2023-07-27	0	0.147	0.135	-	-	-	0	0	-	0.147	0.135	-	-	-	0	-	0.00%
2023-07-26	0	0.147	0.147	0.167	-	-	0	0	-	0.147	0.147	0.167	-	-	0	-	0.68%
2023-07-25	0	0.146	0.146	0.160	0.146	0.146	20,000	2,920	0.1460	0.146	0.146	0.160	0.146	0.146	20,000	0.1460	0.00%
2023-07-24	0	0.146	-	0.166	-	-	0	0	-	0.146	-	0.166	-	-	0	-	0.00%
2023-07-21	0	0.146	-	0.165	0.146	0.146	77,000	11,200	0.1455	0.146	-	0.165	0.146	0.146	77,000	0.1455	-5.81%
2023-07-20	0	0.155	0.151	0.164	0.146	0.158	183,750	26,975	0.1468	0.155	0.151	0.164	0.146	0.158	183,750	0.1468	-1.90%
2023-07-19	0	0.158	-	0.158	0.159	0.159	10,000	1,590	0.1590	0.158	-	0.158	0.159	0.159	10,000	0.1590	-1.25%
2023-07-18	0	0.160	-	0.159	0.160	0.160	200,000	32,000	0.1600	0.160	-	0.159	0.160	0.160	200,000	0.1600	0.00%
2023-07-14	0	0.160	0.155	0.160	0.160	0.169	131,000	21,768	0.1662	0.160	0.155	0.160	0.160	0.169	131,000	0.1662	0.00%
2023-07-13	0	0.160	0.165	0.168	0.120	0.160	490,000	68,940	0.1407	0.160	0.165	0.168	0.120	0.160	490,000	0.1407	33.33%
2023-07-12	0	0.120	0.110	0.120	-	-	0	0	-	0.120	0.110	0.120	-	-	0	-	0.00%
2023-07-11	0	0.120	0.106	0.127	-	-	0	0	-	0.120	0.106	0.127	-	-	0	-	0.00%
2023-07-10	0	0.120	0.112	0.120	0.120	0.120	79,600	9,298	0.1168	0.120	0.112	0.120	0.120	0.120	79,600	0.1168	-6.98%
2023-07-07	0	0.129	0.119	0.130	0.130	0.130	10,000	1,300	0.1300	0.129	0.119	0.130	0.130	0.130	10,000	0.1300	0.00%
2023-07-06	0	0.129	0.119	0.130	0.128	0.129	20,000	2,570	0.1285	0.129	0.119	0.130	0.128	0.129	20,000	0.1285	-0.77%
2023-07-05	0	0.130	0.120	0.131	0.118	0.119	60,000	7,130	0.1188	0.130	0.120	0.131	0.118	0.119	60,000	0.1188	0.78%
2023-07-04	0	0.129	0.119	0.131	0.119	0.123	200,000	24,050	0.1203	0.129	0.119	0.131	0.119	0.123	200,000	0.1203	-2.27%
2023-07-03	0	0.132	0.132	0.133	0.126	0.126	30,000	3,780	0.1260	0.132	0.132	0.133	0.126	0.126	30,000	0.1260	-5.04%
2023-06-30	0	0.139	0.126	-	-	-	0	0	-	0.139	0.126	-	-	-	0	-	0.00%
2023-06-29	0	0.139	0.126	0.147	-	-	0	0	-	0.139	0.126	0.147	-	-	0	-	0.00%
2023-06-28	0	0.139	0.126	0.140	-	-	0	0	-	0.139	0.126	0.140	-	-	0	-	-0.71%
2023-06-27	0	0.140	0.130	0.147	0.130	0.130	16,250	2,050	0.1262	0.140	0.130	0.147	0.130	0.130	16,250	0.1262	0.72%
2023-06-26	0	0.139	0.123	0.140	-	-	0	0	-	0.139	0.123	0.140	-	-	0	-	-0.71%
2023-06-23	0	0.140	0.125	0.147	0.124	0.124	10,000	1,240	0.1240	0.140	0.125	0.147	0.124	0.124	10,000	0.1240	0.00%
2023-06-21	0	0.140	0.124	0.140	-	-	1,500	172	0.1147	0.140	0.124	0.140	-	-	1,500	0.1147	-3.45%
2023-06-20	0	0.145	0.130	0.148	-	-	475	59	0.1242	0.145	0.130	0.148	-	-	475	0.1242	0.00%
2023-06-19	0	0.145	0.130	0.151	0.122	0.154	400,700	55,835	0.1393	0.145	0.130	0.151	0.122	0.154	400,700	0.1393	7.41%
2023-06-16	0	0.135	0.121	0.135	-	-	1,300	149	0.1146	0.135	0.121	0.135	-	-	1,300	0.1146	-2.17%
2023-06-15	0	0.138	0.124	0.138	-	-	2,800	369	0.1318	0.138	0.124	0.138	-	-	2,800	0.1318	0.00%
2023-06-14	0	0.138	0.138	0.140	0.120	0.120	30,000	3,600	0.1200	0.138	0.138	0.140	0.120	0.120	30,000	0.1200	-1.43%
2023-06-13	0	0.140	0.120	0.140	0.140	0.140	120,500	16,864	0.1400	0.140	0.120	0.140	0.140	0.140	120,500	0.1400	0.00%
2023-06-12	0	0.140	0.140	0.146	0.140	0.140	115,000	16,050	0.1396	0.140	0.140	0.146	0.140	0.140	115,000	0.1396	-5.41%
2023-06-09	0	0.148	0.143	0.148	0.140	0.170	557,800	82,459	0.1478	0.148	0.143	0.148	0.140	0.170	557,800	0.1478	8.82%
2023-06-08	0	0.136	0.120	0.136	0.123	0.142	250,600	32,861	0.1311	0.136	0.120	0.136	0.123	0.142	250,600	0.1311	18.26%
2023-06-07	0	0.115	0.115	0.123	0.115	0.115	211,100	24,301	0.1151	0.115	0.115	0.123	0.115	0.115	211,100	0.1151	0.00%
2023-06-06	0	0.115	0.110	0.115	0.115	0.115	100,000	11,500	0.1150	0.115	0.110	0.115	0.115	0.115	100,000	0.1150	0.88%
2023-06-05	0	0.114	0.114	0.133	0.112	0.113	29,400	3,287	0.1118	0.114	0.114	0.133	0.112	0.113	29,400	0.1118	3.64%
2023-06-02	0	0.110	0.110	0.114	0.105	0.115	405,200	44,280	0.1093	0.110	0.110	0.114	0.105	0.115	405,200	0.1093	-5.98%
2023-06-01	0	0.117	0.103	0.117	0.110	0.121	140,000	16,340	0.1167	0.117	0.103	0.117	0.110	0.121	140,000	0.1167	-3.31%
2023-05-31	0	0.121	0.105	0.122	-	-	0	0	-	0.121	0.105	0.122	-	-	0	-	-2.42%
2023-05-30	0	0.124	0.106	0.124	-	-	0	0	-	0.124	0.106	0.124	-	-	0	-	-2.36%
2023-05-29	0	0.127	0.112	0.127	0.127	0.128	40,000	5,110	0.1278	0.127	0.112	0.127	0.127	0.128	40,000	0.1278	0.00%
2023-05-25	0	0.127	0.061	0.128	-	-	1,500	150	0.1000	0.127	0.061	0.128	-	-	1,500	0.1000	-0.78%
2023-05-24	0	0.128	0.123	0.128	0.128	0.128	22,200	2,819	0.1270	0.128	0.123	0.128	0.128	0.128	22,200	0.1270	-3.76%
2023-05-23	0	0.133	0.116	0.133	0.125	0.134	120,100	15,241	0.1269	0.133	0.116	0.133	0.125	0.134	120,100	0.1269	-3.62%
2023-05-22	0	0.138	0.125	0.138	0.138	0.140	203,400	28,288	0.1391	0.138	0.125	0.138	0.138	0.140	203,400	0.1391	-2.13%
2023-05-19	0	0.141	0.146	0.150	0.141	0.141	20,000	2,820	0.1410	0.141	0.146	0.150	0.141	0.141	20,000	0.1410	-4.08%
2023-05-18	0	0.147	0.138	0.157	-	-	0	0	-	0.147	0.138	0.157	-	-	0	-	0.00%
2023-05-17	0	0.147	0.138	0.153	-	-	0	0	-	0.147	0.138	0.153	-	-	0	-	0.00%
2023-05-16	0	0.147	0.139	0.147	0.139	0.149	170,000	23,930	0.1408	0.147	0.139	0.147	0.139	0.149	170,000	0.1408	0.68%
2023-05-15	0	0.146	0.146	0.156	0.146	0.156	31,550	4,799	0.1521	0.146	0.146	0.156	0.146	0.156	31,550	0.1521	-6.41%
2023-05-12	0	0.156	0.140	0.157	-	-	0	0	-	0.156	0.140	0.157	-	-	0	-	-0.64%
2023-05-11	0	0.157	0.139	0.157	0.158	0.158	10,700	1,671	0.1562	0.157	0.139	0.157	0.158	0.158	10,700	0.1562	-1.26%
2023-05-10	0	0.159	0.139	0.159	-	-	0	0	-	0.159	0.139	0.159	-	-	0	-	0.00%
2023-05-09	0	0.159	0.150	0.158	0.140	0.159	462,900	71,917	0.1554	0.159	0.150	0.158	0.140	0.159	462,900	0.1554	0.00%
2023-05-08	0	0.159	0.159	0.160	0.156	0.159	41,900	6,528	0.1558	0.159	0.159	0.160	0.156	0.159	41,900	0.1558	-0.63%
2023-05-05	0	0.160	0.151	0.161	0.145	0.160	90,000	13,390	0.1488	0.160	0.151	0.161	0.145	0.160	90,000	0.1488	-0.62%
2023-05-04	0	0.161	0.079	0.161	0.161	0.161	22,200	3,402	0.1532	0.161	0.079	0.161	0.161	0.161	22,200	0.1532	0.00%
2023-05-03	0	0.161	0.145	0.161	-	-	0	0	-	0.161	0.145	0.161	-	-	0	-	0.00%
2023-05-02	0	0.161	0.161	0.180	-	-	1,000	150	0.1500	0.161	0.161	0.180	-	-	1,000	0.1500	0.63%
2023-04-28	0	0.160	0.160	-	0.160	0.160	100,000	16,000	0.1600	0.160	0.160	-	0.160	0.160	100,000	0.1600	0.00%
2023-04-27	0	0.160	0.150	0.170	-	-	0	0	-	0.160	0.150	0.170	-	-	0	-	0.00%
2023-04-26	0	0.160	0.160	0.179	0.155	0.155	20,000	3,040	0.1520	0.160	0.160	0.179	0.155	0.155	20,000	0.1520	-13.51%
2023-04-25	0	0.185	0.165	0.185	0.185	0.185	300	55	0.1833	0.185	0.165	0.185	0.185	0.185	300	0.1833	0.00%
2023-04-24	0	0.185	0.159	0.189	-	-	0	0	-	0.185	0.159	0.189	-	-	0	-	0.00%
2023-04-21	0	0.185	0.161	0.185	0.185	0.185	100	18	0.1800	0.185	0.161	0.185	0.185	0.185	100	0.1800	0.00%
2023-04-20	0	0.185	0.162	0.185	0.159	0.199	8,900	1,693	0.1902	0.185	0.162	0.185	0.159	0.199	8,900	0.1902	2.78%
2023-04-19	0	0.180	0.160	0.180	0.159	0.180	73,200	12,113	0.1655	0.180	0.160	0.180	0.159	0.180	73,200	0.1655	0.00%
2023-04-18	0	0.180	0.161	0.180	-	-	0	0	-	0.180	0.161	0.180	-	-	0	-	0.00%
2023-04-17	0	0.180	0.173	0.180	0.169	0.180	95,900	16,977	0.1770	0.180	0.173	0.180	0.169	0.180	95,900	0.1770	-5.26%
2023-04-14	0	0.190	0.185	0.190	0.182	0.190	231,200	43,706	0.1890	0.190	0.185	0.190	0.182	0.190	231,200	0.1890	-5.00%
2023-04-13	0	0.200	0.186	0.200	0.180	0.200	384,900	73,308	0.1905	0.200	0.186	0.200	0.180	0.200	384,900	0.1905	0.00%
2023-04-12	0	0.200	0.200	0.210	0.200	0.220	99,000	20,457	0.2066	0.200	0.200	0.210	0.200	0.220	99,000	0.2066	-9.09%
2023-04-11	0	0.011	0.011	0.012	0.010	0.014	45,834,000	502,934	0.0110	0.220	0.220	0.240	0.200	0.280	2,291,700	0.2195	-21.43%
2023-04-06	0	0.014	0.012	0.014	0.014	0.014	2,000	28	0.0140	0.280	0.240	0.280	0.280	0.280	100	0.2800	7.69%
2023-04-04	0	0.013	0.013	0.014	0.013	0.013	120,000	1,560	0.0130	0.260	0.260	0.280	0.260	0.260	6,000	0.2600	0.00%
2023-04-03	0	0.013	0.013	0.014	0.013	0.013	1,196,000	15,548	0.0130	0.260	0.260	0.280	0.260	0.260	59,800	0.2600	0.00%
2023-03-31	0	0.013	0.013	0.014	0.013	0.013	56,000	728	0.0130	0.260	0.260	0.280	0.260	0.260	2,800	0.2600	0.00%
2023-03-30	0	0.013	0.013	0.014	0.012	0.013	902,000	11,724	0.0130	0.260	0.260	0.280	0.240	0.260	45,100	0.2600	8.33%
2023-03-29	0	0.012	0.012	0.014	0.012	0.013	1,364,000	17,626	0.0129	0.240	0.240	0.280	0.240	0.260	68,200	0.2584	0.00%
2023-03-28	0	0.012	0.012	0.013	0.012	0.013	508,000	6,104	0.0120	0.240	0.240	0.260	0.240	0.260	25,400	0.2403	-7.69%
2023-03-27	0	0.013	0.012	0.014	0.012	0.014	6,634,000	84,696	0.0128	0.260	0.240	0.280	0.240	0.280	331,700	0.2553	0.00%
2023-03-24	0	0.013	0.013	0.014	0.013	0.014	7,928,587	107,109	0.0135	0.260	0.260	0.280	0.260	0.280	396,429	0.2702	-7.14%
2023-03-23	0	0.014	0.014	0.015	0.014	0.015	2,378,000	33,898	0.0143	0.280	0.280	0.300	0.280	0.300	118,900	0.2851	-6.67%
2023-03-22	0	0.015	0.015	0.016	0.014	0.016	3,180,000	48,100	0.0151	0.300	0.300	0.320	0.280	0.320	159,000	0.3025	-6.25%
2023-03-21	0	0.016	0.015	0.016	0.015	0.016	8,128,000	121,972	0.0150	0.320	0.300	0.320	0.300	0.320	406,400	0.3001	6.67%
2023-03-20	0	0.015	0.015	0.016	0.015	0.016	4,778,500	71,679	0.0150	0.300	0.300	0.320	0.300	0.320	238,925	0.3000	-6.25%
2023-03-17	0	0.016	0.015	0.016	0.015	0.016	3,062,000	47,514	0.0155	0.320	0.300	0.320	0.300	0.320	153,100	0.3103	6.67%
2023-03-16	0	0.015	0.015	0.016	0.015	0.016	5,882,000	88,330	0.0150	0.300	0.300	0.320	0.300	0.320	294,100	0.3003	-6.25%
2023-03-15	0	0.016	0.015	0.016	0.015	0.016	5,998,000	92,260	0.0154	0.320	0.300	0.320	0.300	0.320	299,900	0.3076	0.00%
2023-03-14	0	0.016	0.015	0.017	0.015	0.022	22,684,000	383,054	0.0169	0.320	0.300	0.340	0.300	0.440	1,134,200	0.3377	-5.88%
2023-03-13	0	0.017	0.015	0.017	0.015	0.017	1,050,000	17,250	0.0164	0.340	0.300	0.340	0.300	0.340	52,500	0.3286	0.00%
2023-03-10	0	0.017	0.015	0.017	0.015	0.017	4,976,000	80,842	0.0162	0.340	0.300	0.340	0.300	0.340	248,800	0.3249	13.33%
2023-03-09	0	0.015	0.015	0.016	0.015	0.017	416,000	6,572	0.0158	0.300	0.300	0.320	0.300	0.340	20,800	0.3160	-6.25%
2023-03-08	0	0.016	0.015	0.016	0.015	0.017	8,246,000	131,658	0.0160	0.320	0.300	0.320	0.300	0.340	412,300	0.3193	-5.88%
2023-03-07	0	0.017	0.015	0.017	0.015	0.017	5,106,500	81,346	0.0159	0.340	0.300	0.340	0.300	0.340	255,325	0.3186	6.25%
2023-03-06	0	0.016	0.015	0.016	0.015	0.016	966,000	14,858	0.0154	0.320	0.300	0.320	0.300	0.320	48,300	0.3076	0.00%
2023-03-03	0	0.016	0.015	0.016	0.016	0.017	266,000	4,262	0.0160	0.320	0.300	0.320	0.320	0.340	13,300	0.3205	0.00%
2023-03-02	0	0.016	0.015	0.016	0.015	0.018	15,918,000	256,540	0.0161	0.320	0.300	0.320	0.300	0.360	795,900	0.3223	0.00%
2023-03-01	0	0.016	0.015	0.016	0.015	0.016	3,314,000	49,728	0.0150	0.320	0.300	0.320	0.300	0.320	165,700	0.3001	0.00%
2023-02-28	0	0.016	0.014	0.016	0.015	0.016	3,072,000	46,312	0.0151	0.320	0.280	0.320	0.300	0.320	153,600	0.3015	0.00%
2023-02-27	0	0.016	0.015	0.016	0.015	0.016	2,006,000	30,372	0.0151	0.320	0.300	0.320	0.300	0.320	100,300	0.3028	0.00%
2023-02-24	0	0.016	0.015	0.016	0.014	0.017	34,486,000	526,402	0.0153	0.320	0.300	0.320	0.280	0.340	1,724,300	0.3053	6.67%
2023-02-23	0	0.015	0.014	0.015	0.014	0.015	1,936,000	27,320	0.0141	0.300	0.280	0.300	0.280	0.300	96,800	0.2822	0.00%
2023-02-22	0	0.015	0.014	0.015	0.014	0.015	5,246,000	73,564	0.0140	0.300	0.280	0.300	0.280	0.300	262,300	0.2805	0.00%
2023-02-21	0	0.015	0.014	0.015	0.014	0.016	10,630,000	159,254	0.0150	0.300	0.280	0.300	0.280	0.320	531,500	0.2996	-6.25%
2023-02-20	0	0.016	0.015	0.016	0.014	0.017	58,908,500	904,698	0.0154	0.320	0.300	0.320	0.280	0.340	2,945,425	0.3072	-11.11%
2023-02-17	0	0.018	0.018	0.019	0.018	0.020	14,847,000	272,583	0.0184	0.360	0.360	0.380	0.360	0.400	742,350	0.3672	-5.26%
2023-02-16	0	0.019	0.018	0.019	0.018	0.019	7,756,000	142,422	0.0184	0.380	0.360	0.380	0.360	0.380	387,800	0.3673	0.00%
2023-02-15	0	0.019	0.017	0.019	0.017	0.022	61,604,000	1,172,614	0.0190	0.380	0.340	0.380	0.340	0.440	3,080,200	0.3807	0.00%
2023-02-14	0	0.019	0.017	0.019	0.017	0.021	57,284,000	1,058,064	0.0185	0.380	0.340	0.380	0.340	0.420	2,864,200	0.3694	0.00%
2023-02-13	0	0.019	0.018	0.019	0.016	0.025	254,882,000	5,113,120	0.0201	0.380	0.360	0.380	0.320	0.500	12,744,100	0.4012	26.67%
2023-02-10	0	0.015	0.014	0.015	0.014	0.016	8,942,000	127,484	0.0143	0.300	0.280	0.300	0.280	0.320	447,100	0.2851	-6.25%
2023-02-09	0	0.016	0.014	0.016	0.015	0.017	4,714,000	71,872	0.0152	0.320	0.280	0.320	0.300	0.340	235,700	0.3049	6.67%
2023-02-08	0	0.015	0.015	0.017	0.015	0.017	4,488,000	71,810	0.0160	0.300	0.300	0.340	0.300	0.340	224,400	0.3200	-11.76%
2023-02-07	0	0.017	0.016	0.017	0.016	0.017	4,242,000	68,718	0.0162	0.340	0.320	0.340	0.320	0.340	212,100	0.3240	0.00%
2023-02-06	0	0.017	0.016	0.018	0.017	0.019	1,062,000	18,648	0.0176	0.340	0.320	0.360	0.340	0.380	53,100	0.3512	-10.53%
2023-02-03	0	0.019	0.018	0.019	0.016	0.020	10,562,000	191,214	0.0181	0.380	0.360	0.380	0.320	0.400	528,100	0.3621	5.56%
2023-02-02	0	0.018	0.016	0.018	0.015	0.019	9,038,000	150,254	0.0166	0.360	0.320	0.360	0.300	0.380	451,900	0.3325	12.50%
2023-02-01	0	0.016	0.014	0.016	0.014	0.016	7,548,000	110,558	0.0146	0.320	0.280	0.320	0.280	0.320	377,400	0.2929	6.67%
2023-01-31	0	0.015	0.014	0.015	0.014	0.015	293,000	4,204	0.0143	0.300	0.280	0.300	0.280	0.300	14,650	0.2870	7.14%
2023-01-30	0	0.014	0.014	0.015	0.014	0.015	1,674,000	23,430	0.0140	0.280	0.280	0.300	0.280	0.300	83,700	0.2799	0.00%
2023-01-27	0	0.014	0.013	0.015	0.013	0.017	17,288,000	237,564	0.0137	0.280	0.260	0.300	0.260	0.340	864,400	0.2748	-12.50%
2023-01-26	0	0.016	0.015	0.016	0.015	0.016	2,406,000	36,332	0.0151	0.320	0.300	0.320	0.300	0.320	120,300	0.3020	6.67%
2023-01-20	0	0.015	0.014	0.015	0.014	0.015	688,000	9,636	0.0140	0.300	0.280	0.300	0.280	0.300	34,400	0.2801	0.00%
2023-01-19	0	0.015	0.013	0.015	0.014	0.015	1,302,000	18,230	0.0140	0.300	0.260	0.300	0.280	0.300	65,100	0.2800	0.00%
2023-01-18	0	0.015	0.014	0.015	0.014	0.015	2,598,000	36,378	0.0140	0.300	0.280	0.300	0.280	0.300	129,900	0.2800	7.14%
2023-01-17	0	0.014	0.013	0.014	0.013	0.014	542,000	7,060	0.0130	0.280	0.260	0.280	0.260	0.280	27,100	0.2605	0.00%
2023-01-16	0	0.014	0.013	0.014	0.014	0.017	40,064,000	624,414	0.0156	0.280	0.260	0.280	0.280	0.340	2,003,200	0.3117	-17.65%
2023-01-13	0	0.017	0.016	0.017	0.016	0.018	11,090,000	180,138	0.0162	0.340	0.320	0.340	0.320	0.360	554,500	0.3249	0.00%
2023-01-12	0	0.017	0.016	0.017	0.015	0.020	29,086,000	503,882	0.0173	0.340	0.320	0.340	0.300	0.400	1,454,300	0.3465	-15.00%
2023-01-11	0	0.020	0.019	0.021	0.013	0.021	37,204,500	640,966	0.0172	0.400	0.380	0.420	0.260	0.420	1,860,225	0.3446	42.86%
2023-01-10	0	0.014	0.013	0.014	0.013	0.014	122,000	1,590	0.0130	0.280	0.260	0.280	0.260	0.280	6,100	0.2607	0.00%
2023-01-09	0	0.014	0.013	0.014	0.013	0.014	30,000	406	0.0135	0.280	0.260	0.280	0.260	0.280	1,500	0.2707	0.00%
2023-01-06	0	0.014	0.013	0.014	0.013	0.014	510,000	6,770	0.0133	0.280	0.260	0.280	0.260	0.280	25,500	0.2655	0.00%
2023-01-05	0	0.014	0.013	0.014	0.013	0.014	15,986,000	207,820	0.0130	0.280	0.260	0.280	0.260	0.280	799,300	0.2600	0.00%
2023-01-04	0	0.014	0.013	0.014	0.013	0.014	802,000	10,522	0.0131	0.280	0.260	0.280	0.260	0.280	40,100	0.2624	-6.67%
2023-01-03	0	0.015	0.014	0.015	0.013	0.015	3,648,000	49,616	0.0136	0.300	0.280	0.300	0.260	0.300	182,400	0.2720	7.14%
2022-12-30	0	0.014	0.013	0.014	0.013	0.014	6,568,000	85,390	0.0130	0.280	0.260	0.280	0.260	0.280	328,400	0.2600	0.00%
2022-12-29	0	0.014	0.013	0.014	0.013	0.015	2,678,000	36,890	0.0138	0.280	0.260	0.280	0.260	0.300	133,900	0.2755	0.00%
2022-12-28	0	0.014	0.013	0.014	0.013	0.015	14,838,000	213,614	0.0144	0.280	0.260	0.280	0.260	0.300	741,900	0.2879	7.69%
2022-12-23	0	0.013	0.012	0.013	0.012	0.013	502,000	6,026	0.0120	0.260	0.240	0.260	0.240	0.260	25,100	0.2401	0.00%
2022-12-22	0	0.013	0.012	0.013	0.012	0.013	658,000	8,228	0.0125	0.260	0.240	0.260	0.240	0.260	32,900	0.2501	0.00%
2022-12-21	0	0.013	0.011	0.013	0.011	0.013	456,000	5,540	0.0121	0.260	0.220	0.260	0.220	0.260	22,800	0.2430	0.00%
2022-12-20	0	0.013	0.012	0.013	-	-	0	0	-	0.260	0.240	0.260	-	-	0	-	0.00%
2022-12-19	0	0.013	0.012	0.013	0.012	0.013	578,000	6,948	0.0120	0.260	0.240	0.260	0.240	0.260	28,900	0.2404	8.33%
2022-12-16	0	0.012	0.012	0.013	0.012	0.013	986,000	11,846	0.0120	0.240	0.240	0.260	0.240	0.260	49,300	0.2403	-14.29%
2022-12-15	0	0.014	0.013	0.014	0.014	0.014	4,000	56	0.0140	0.280	0.260	0.280	0.280	0.280	200	0.2800	0.00%
2022-12-14	0	0.014	0.013	0.014	0.013	0.014	1,482,000	19,448	0.0131	0.280	0.260	0.280	0.260	0.280	74,100	0.2625	0.00%
2022-12-13	0	0.014	0.013	0.014	0.013	0.015	4,096,000	54,952	0.0134	0.280	0.260	0.280	0.260	0.300	204,800	0.2683	0.00%
2022-12-12	0	0.014	0.013	0.014	0.012	0.015	5,832,000	80,022	0.0137	0.280	0.260	0.280	0.240	0.300	291,600	0.2744	7.69%
2022-12-09	0	0.013	0.012	0.013	0.012	0.013	3,108,000	37,802	0.0122	0.260	0.240	0.260	0.240	0.260	155,400	0.2433	0.00%
2022-12-08	0	0.013	0.012	0.013	0.012	0.013	906,000	11,074	0.0122	0.260	0.240	0.260	0.240	0.260	45,300	0.2445	0.00%
2022-12-07	0	0.013	0.012	0.013	0.013	0.013	344,000	4,472	0.0130	0.260	0.240	0.260	0.260	0.260	17,200	0.2600	0.00%
2022-12-06	0	0.013	0.012	0.013	0.011	0.013	2,912,000	35,256	0.0121	0.260	0.240	0.260	0.220	0.260	145,600	0.2421	8.33%
2022-12-05	0	0.012	0.011	0.012	0.011	0.012	3,648,000	43,236	0.0119	0.240	0.220	0.240	0.220	0.240	182,400	0.2370	-7.69%
2022-12-02	0	0.013	0.012	0.013	0.012	0.014	7,630,000	96,348	0.0126	0.260	0.240	0.260	0.240	0.280	381,500	0.2526	-7.14%
2022-12-01	0	0.014	0.013	0.014	0.013	0.014	558,000	7,558	0.0135	0.280	0.260	0.280	0.260	0.280	27,900	0.2709	0.00%
2022-11-30	0	0.014	0.013	0.014	0.013	0.014	4,864,000	65,448	0.0135	0.280	0.260	0.280	0.260	0.280	243,200	0.2691	7.69%
2022-11-29	0	0.013	0.012	0.013	0.012	0.014	11,690,000	148,958	0.0127	0.260	0.240	0.260	0.240	0.280	584,500	0.2548	8.33%
2022-11-28	0	0.012	0.011	0.012	0.012	0.012	1,080,000	12,960	0.0120	0.240	0.220	0.240	0.240	0.240	54,000	0.2400	0.00%
2022-11-25	0	0.012	0.011	0.012	0.011	0.012	956,000	11,358	0.0119	0.240	0.220	0.240	0.220	0.240	47,800	0.2376	9.09%
2022-11-24	0	0.011	0.011	0.012	0.011	0.012	178,000	1,988	0.0112	0.220	0.220	0.240	0.220	0.240	8,900	0.2234	-8.33%
2022-11-23	0	0.012	0.011	0.012	0.011	0.012	1,648,000	18,956	0.0115	0.240	0.220	0.240	0.220	0.240	82,400	0.2300	0.00%
2022-11-22	0	0.012	0.011	0.012	0.010	0.012	8,512,000	93,502	0.0110	0.240	0.220	0.240	0.200	0.240	425,600	0.2197	9.09%
2022-11-21	0	0.011	0.010	0.011	0.010	0.011	222,000	2,440	0.0110	0.220	0.200	0.220	0.200	0.220	11,100	0.2198	0.00%
2022-11-18	0	0.011	0.010	0.011	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2022-11-17	0	0.011	0.010	0.011	0.010	0.011	4,488,000	49,218	0.0110	0.220	0.200	0.220	0.200	0.220	224,400	0.2193	0.00%
2022-11-16	0	0.011	0.010	0.011	0.010	0.011	7,616,000	77,818	0.0102	0.220	0.200	0.220	0.200	0.220	380,800	0.2044	10.00%
2022-11-15	0	0.010	-	0.011	0.010	0.010	2,128,000	21,280	0.0100	0.200	-	0.220	0.200	0.200	106,400	0.2000	0.00%
2022-11-14	0	0.010	-	0.010	0.010	0.010	2,440,000	24,400	0.0100	0.200	-	0.200	0.200	0.200	122,000	0.2000	0.00%
2022-11-11	0	0.010	-	0.010	0.010	0.010	930,000	9,300	0.0100	0.200	-	0.200	0.200	0.200	46,500	0.2000	0.00%
2022-11-10	0	0.010	0.010	0.011	0.010	0.010	808,000	8,080	0.0100	0.200	0.200	0.220	0.200	0.200	40,400	0.2000	0.00%
2022-11-09	0	0.010	0.010	0.011	0.010	0.010	3,558,000	35,580	0.0100	0.200	0.200	0.220	0.200	0.200	177,900	0.2000	0.00%
2022-11-08	0	0.010	-	0.010	0.010	0.010	2,116,000	21,160	0.0100	0.200	-	0.200	0.200	0.200	105,800	0.2000	0.00%
2022-11-07	0	0.010	-	0.010	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2022-11-04	0	0.010	-	0.010	0.010	0.010	390,000	3,900	0.0100	0.200	-	0.200	0.200	0.200	19,500	0.2000	0.00%
2022-11-03	0	0.010	-	0.010	0.010	0.010	2,546,000	25,460	0.0100	0.200	-	0.200	0.200	0.200	127,300	0.2000	0.00%
2022-11-02	0	0.010	-	0.010	0.010	0.010	3,748,000	37,480	0.0100	0.200	-	0.200	0.200	0.200	187,400	0.2000	0.00%
2022-11-01	0	0.010	-	0.010	0.010	0.011	33,936,000	339,960	0.0100	0.200	-	0.200	0.200	0.220	1,696,800	0.2004	0.00%
2022-10-31	0	0.010	0.010	0.011	0.010	0.011	2,572,000	26,644	0.0104	0.200	0.200	0.220	0.200	0.220	128,600	0.2072	0.00%
2022-10-28	0	0.010	0.010	0.011	0.010	0.011	892,000	9,032	0.0101	0.200	0.200	0.220	0.200	0.220	44,600	0.2025	-9.09%
2022-10-27	0	0.011	0.010	0.011	0.010	0.011	818,000	8,896	0.0109	0.220	0.200	0.220	0.200	0.220	40,900	0.2175	0.00%
2022-10-26	0	0.011	0.010	0.011	0.011	0.011	90,000	990	0.0110	0.220	0.200	0.220	0.220	0.220	4,500	0.2200	0.00%
2022-10-25	0	0.011	0.010	0.011	0.011	0.011	934,000	10,274	0.0110	0.220	0.200	0.220	0.220	0.220	46,700	0.2200	0.00%
2022-10-24	0	0.011	0.010	0.011	0.010	0.011	10,740,000	109,620	0.0102	0.220	0.200	0.220	0.200	0.220	537,000	0.2041	0.00%
2022-10-21	0	0.011	0.011	0.012	0.011	0.012	48,000	552	0.0115	0.220	0.220	0.240	0.220	0.240	2,400	0.2300	0.00%
2022-10-20	0	0.011	0.011	0.012	0.010	0.011	8,124,000	88,604	0.0109	0.220	0.220	0.240	0.200	0.220	406,200	0.2181	0.00%
2022-10-19	0	0.011	0.010	0.011	0.010	0.011	18,040,000	186,592	0.0103	0.220	0.200	0.220	0.200	0.220	902,000	0.2069	0.00%
2022-10-18	0	0.011	0.011	0.012	0.010	0.012	44,674,000	476,166	0.0107	0.220	0.220	0.240	0.200	0.240	2,233,700	0.2132	-8.33%
2022-10-17	0	0.012	0.011	0.012	0.012	0.013	1,036,000	12,634	0.0122	0.240	0.220	0.240	0.240	0.260	51,800	0.2439	-14.29%
2022-10-14	0	0.014	0.012	0.014	0.012	0.014	1,046,000	12,558	0.0120	0.280	0.240	0.280	0.240	0.280	52,300	0.2401	16.67%
2022-10-13	0	0.012	0.012	0.013	0.012	0.013	4,194,000	52,010	0.0124	0.240	0.240	0.260	0.240	0.260	209,700	0.2480	0.00%
2022-10-12	0	0.012	0.011	0.012	0.012	0.015	9,090,000	115,666	0.0127	0.240	0.220	0.240	0.240	0.300	454,500	0.2545	-20.00%
2022-10-11	0	0.015	0.014	0.015	0.015	0.016	538,000	8,310	0.0154	0.300	0.280	0.300	0.300	0.320	26,900	0.3089	-6.25%
2022-10-10	0	0.016	0.015	0.016	0.015	0.016	46,000	710	0.0154	0.320	0.300	0.320	0.300	0.320	2,300	0.3087	0.00%
2022-10-07	0	0.016	0.015	0.016	0.015	0.016	234,000	3,740	0.0160	0.320	0.300	0.320	0.300	0.320	11,700	0.3197	0.00%
2022-10-06	0	0.016	0.015	0.016	0.015	0.016	132,000	2,100	0.0159	0.320	0.300	0.320	0.300	0.320	6,600	0.3182	0.00%
2022-10-05	0	0.016	0.015	0.016	0.015	0.016	3,860,000	58,242	0.0151	0.320	0.300	0.320	0.300	0.320	193,000	0.3018	6.67%
2022-10-03	0	0.015	0.015	0.016	0.015	0.017	5,468,000	85,096	0.0156	0.300	0.300	0.320	0.300	0.340	273,400	0.3113	-11.76%
2022-09-30	0	0.017	0.015	0.017	0.017	0.017	200,000	3,400	0.0170	0.340	0.300	0.340	0.340	0.340	10,000	0.3400	0.00%
2022-09-29	0	0.017	0.016	0.017	0.016	0.017	510,000	8,528	0.0167	0.340	0.320	0.340	0.320	0.340	25,500	0.3344	-5.56%
2022-09-28	0	0.018	0.016	0.018	0.017	0.018	3,704,000	63,000	0.0170	0.360	0.320	0.360	0.340	0.360	185,200	0.3402	0.00%
2022-09-27	0	0.018	0.018	0.019	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2022-09-26	0	0.018	0.018	0.019	0.018	0.018	202,000	3,636	0.0180	0.360	0.360	0.380	0.360	0.360	10,100	0.3600	-5.26%
2022-09-23	0	0.019	0.018	0.019	0.018	0.019	586,000	10,614	0.0181	0.380	0.360	0.380	0.360	0.380	29,300	0.3623	5.56%
2022-09-22	0	0.018	0.017	0.019	0.018	0.018	1,200,000	21,600	0.0180	0.360	0.340	0.380	0.360	0.360	60,000	0.3600	0.00%
2022-09-21	0	0.018	0.017	0.018	0.017	0.018	2,348,000	41,264	0.0176	0.360	0.340	0.360	0.340	0.360	117,400	0.3515	-5.26%
2022-09-20	0	0.019	0.017	0.019	0.017	0.019	1,590,000	27,902	0.0175	0.380	0.340	0.380	0.340	0.380	79,500	0.3510	5.56%
2022-09-19	0	0.018	0.017	0.019	0.017	0.018	7,724,000	137,384	0.0178	0.360	0.340	0.380	0.340	0.360	386,200	0.3557	0.00%
2022-09-16	0	0.018	0.018	0.019	0.018	0.020	8,632,000	157,232	0.0182	0.360	0.360	0.380	0.360	0.400	431,600	0.3643	-10.00%
2022-09-15	0	0.020	0.019	0.020	0.019	0.020	1,782,000	33,860	0.0190	0.400	0.380	0.400	0.380	0.400	89,100	0.3800	0.00%
2022-09-14	0	0.020	0.019	0.020	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2022-09-13	0	0.020	0.020	0.021	0.019	0.020	2,024,000	40,458	0.0200	0.400	0.400	0.420	0.380	0.400	101,200	0.3998	0.00%
2022-09-09	0	0.020	0.019	0.020	0.019	0.020	2,602,000	49,476	0.0190	0.400	0.380	0.400	0.380	0.400	130,100	0.3803	5.26%
2022-09-08	0	0.019	0.019	0.020	0.019	0.020	2,220,000	44,098	0.0199	0.380	0.380	0.400	0.380	0.400	111,000	0.3973	-5.00%
2022-09-07	0	0.020	0.020	0.021	0.019	0.020	762,000	14,860	0.0195	0.400	0.400	0.420	0.380	0.400	38,100	0.3900	0.00%
2022-09-06	0	0.020	0.020	0.021	0.020	0.021	3,426,000	68,522	0.0200	0.400	0.400	0.420	0.400	0.420	171,300	0.4000	5.26%
2022-09-05	0	0.019	0.019	0.020	0.019	0.021	1,558,000	30,726	0.0197	0.380	0.380	0.400	0.380	0.420	77,900	0.3944	-5.00%
2022-09-02	0	0.020	0.020	0.021	0.020	0.020	606,000	12,120	0.0200	0.400	0.400	0.420	0.400	0.400	30,300	0.4000	0.00%
2022-09-01	0	0.020	0.020	0.021	0.019	0.021	3,624,000	72,268	0.0199	0.400	0.400	0.420	0.380	0.420	181,200	0.3988	0.00%
2022-08-31	0	0.020	0.020	0.021	0.020	0.021	40,000	820	0.0205	0.400	0.400	0.420	0.400	0.420	2,000	0.4100	0.00%
2022-08-30	0	0.020	0.020	0.021	0.019	0.020	2,752,000	54,980	0.0200	0.400	0.400	0.420	0.380	0.400	137,600	0.3996	0.00%
2022-08-29	0	0.020	0.020	0.021	0.020	0.021	792,000	16,208	0.0205	0.400	0.400	0.420	0.400	0.420	39,600	0.4093	0.00%
2022-08-26	0	0.020	0.020	0.021	0.020	0.021	1,794,000	36,674	0.0204	0.400	0.400	0.420	0.400	0.420	89,700	0.4089	-4.76%
2022-08-25	0	0.021	0.020	0.021	0.020	0.021	2,834,000	57,154	0.0202	0.420	0.400	0.420	0.400	0.420	141,700	0.4033	0.00%
2022-08-24	0	0.021	0.020	0.021	0.020	0.021	2,508,000	51,308	0.0205	0.420	0.400	0.420	0.400	0.420	125,400	0.4092	0.00%
2022-08-23	0	0.021	0.020	0.021	0.021	0.021	110,000	2,310	0.0210	0.420	0.400	0.420	0.420	0.420	5,500	0.4200	0.00%
2022-08-22	0	0.021	0.021	0.022	0.020	0.021	164,000	3,430	0.0209	0.420	0.420	0.440	0.400	0.420	8,200	0.4183	-4.55%
2022-08-19	0	0.022	0.021	0.022	0.021	0.022	2,404,000	51,566	0.0215	0.440	0.420	0.440	0.420	0.440	120,200	0.4290	0.00%
2022-08-18	0	0.022	0.021	0.022	0.021	0.022	1,020,000	21,422	0.0210	0.440	0.420	0.440	0.420	0.440	51,000	0.4200	4.76%
2022-08-17	0	0.021	0.021	0.022	0.021	0.021	40,000	860	0.0215	0.420	0.420	0.440	0.420	0.420	2,000	0.4300	-4.55%
2022-08-16	0	0.022	0.021	0.022	0.022	0.022	1,272,000	27,874	0.0219	0.440	0.420	0.440	0.440	0.440	63,600	0.4383	0.00%
2022-08-15	0	0.022	0.021	0.022	0.021	0.023	1,346,000	28,936	0.0215	0.440	0.420	0.440	0.420	0.460	67,300	0.4300	-4.35%
2022-08-12	0	0.023	0.021	0.023	0.022	0.023	1,812,000	39,892	0.0220	0.460	0.420	0.460	0.440	0.460	90,600	0.4403	4.55%
2022-08-11	0	0.022	0.021	0.022	0.021	0.023	2,548,000	56,860	0.0223	0.440	0.420	0.440	0.420	0.460	127,400	0.4463	0.00%
2022-08-10	0	0.022	0.021	0.022	0.021	0.025	16,662,000	370,798	0.0223	0.440	0.420	0.440	0.420	0.500	833,100	0.4451	0.00%
2022-08-09	0	0.022	0.021	0.022	0.020	0.022	3,448,000	72,170	0.0209	0.440	0.420	0.440	0.400	0.440	172,400	0.4186	10.00%
2022-08-08	0	0.020	0.019	0.020	0.020	0.020	20,000	400	0.0200	0.400	0.380	0.400	0.400	0.400	1,000	0.4000	0.00%
2022-08-05	0	0.020	0.020	0.021	0.020	0.021	1,654,000	33,088	0.0200	0.400	0.400	0.420	0.400	0.420	82,700	0.4001	0.00%
2022-08-04	0	0.020	0.020	0.021	0.020	0.020	900,000	18,000	0.0200	0.400	0.400	0.420	0.400	0.400	45,000	0.4000	0.00%
2022-08-03	0	0.020	0.020	0.021	0.020	0.020	266,000	5,320	0.0200	0.400	0.400	0.420	0.400	0.400	13,300	0.4000	-4.76%
2022-08-02	0	0.021	0.020	0.021	0.020	0.021	5,512,030	112,834	0.0205	0.420	0.400	0.420	0.400	0.420	275,602	0.4094	0.00%
2022-08-01	0	0.021	0.020	0.021	0.020	0.021	5,424,000	111,840	0.0206	0.420	0.400	0.420	0.400	0.420	271,200	0.4124	-4.55%
2022-07-29	0	0.022	0.021	0.022	0.021	0.022	7,470,000	163,268	0.0219	0.440	0.420	0.440	0.420	0.440	373,500	0.4371	0.00%
2022-07-28	0	0.022	0.022	0.023	0.022	0.023	2,054,000	45,442	0.0221	0.440	0.440	0.460	0.440	0.460	102,700	0.4425	0.00%
2022-07-27	0	0.022	0.022	0.023	0.022	0.023	2,888,000	63,868	0.0221	0.440	0.440	0.460	0.440	0.460	144,400	0.4423	-4.35%
2022-07-26	0	0.023	0.022	0.023	0.022	0.023	4,330,000	95,278	0.0220	0.460	0.440	0.460	0.440	0.460	216,500	0.4401	0.00%
2022-07-25	0	0.023	0.022	0.023	0.022	0.023	3,710,000	82,620	0.0223	0.460	0.440	0.460	0.440	0.460	185,500	0.4454	0.00%
2022-07-22	0	0.023	0.022	0.023	0.022	0.023	5,172,000	116,900	0.0226	0.460	0.440	0.460	0.440	0.460	258,600	0.4520	0.00%
2022-07-21	0	0.023	0.022	0.023	0.022	0.023	2,932,000	66,226	0.0226	0.460	0.440	0.460	0.440	0.460	146,600	0.4517	-4.17%
2022-07-20	0	0.024	0.023	0.024	0.022	0.026	26,126,000	616,818	0.0236	0.480	0.460	0.480	0.440	0.520	1,306,300	0.4722	-4.00%
2022-07-19	0	0.025	0.024	0.025	0.024	0.026	16,676,000	413,416	0.0248	0.500	0.480	0.500	0.480	0.520	833,800	0.4958	4.17%
2022-07-18	0	0.024	0.023	0.024	0.023	0.024	2,574,000	60,770	0.0236	0.480	0.460	0.480	0.460	0.480	128,700	0.4722	0.00%
2022-07-15	0	0.024	0.023	0.024	0.022	0.024	5,802,000	133,490	0.0230	0.480	0.460	0.480	0.440	0.480	290,100	0.4602	4.35%
2022-07-14	0	0.023	0.023	0.024	0.023	0.025	4,022,000	96,510	0.0240	0.460	0.460	0.480	0.460	0.500	201,100	0.4799	-4.17%
2022-07-13	0	0.024	0.023	0.024	0.023	0.025	18,641,775	444,145	0.0238	0.480	0.460	0.480	0.460	0.500	932,089	0.4765	4.35%
2022-07-12	0	0.023	0.022	0.023	0.022	0.023	5,194,000	115,280	0.0222	0.460	0.440	0.460	0.440	0.460	259,700	0.4439	0.00%
2022-07-11	0	0.023	0.022	0.023	0.023	0.023	5,598,000	128,754	0.0230	0.460	0.440	0.460	0.460	0.460	279,900	0.4600	0.00%
2022-07-08	0	0.023	0.023	0.024	0.023	0.024	1,426,000	33,026	0.0232	0.460	0.460	0.480	0.460	0.480	71,300	0.4632	-4.17%
2022-07-07	0	0.024	0.023	0.024	0.023	0.024	2,314,000	53,250	0.0230	0.480	0.460	0.480	0.460	0.480	115,700	0.4602	0.00%
2022-07-06	0	0.024	0.023	0.024	0.023	0.024	9,616,000	227,978	0.0237	0.480	0.460	0.480	0.460	0.480	480,800	0.4742	0.00%
2022-07-05	0	0.024	0.023	0.024	0.023	0.024	15,494,000	356,396	0.0230	0.480	0.460	0.480	0.460	0.480	774,700	0.4600	0.00%
2022-07-04	0	0.024	0.024	0.025	0.023	0.026	22,760,000	559,764	0.0246	0.480	0.480	0.500	0.460	0.520	1,138,000	0.4919	4.35%
2022-06-30	0	0.023	0.023	0.024	0.023	0.024	6,540,000	150,450	0.0230	0.460	0.460	0.480	0.460	0.480	327,000	0.4601	-4.17%
2022-06-29	0	0.024	0.023	0.024	0.022	0.024	44,014,000	1,005,596	0.0228	0.480	0.460	0.480	0.440	0.480	2,200,700	0.4569	-4.00%
2022-06-28	0	0.025	0.024	0.025	0.024	0.026	16,188,000	400,980	0.0248	0.500	0.480	0.500	0.480	0.520	809,400	0.4954	-3.85%
2022-06-27	0	0.026	0.025	0.026	0.025	0.029	34,448,000	930,062	0.0270	0.520	0.500	0.520	0.500	0.580	1,722,400	0.5400	-3.70%
2022-06-24	0	0.027	0.026	0.027	0.026	0.029	34,210,000	918,410	0.0268	0.540	0.520	0.540	0.520	0.580	1,710,500	0.5369	-3.57%
2022-06-23	0	0.028	0.027	0.028	0.026	0.031	195,992,000	5,622,702	0.0287	0.560	0.540	0.560	0.520	0.620	9,799,600	0.5738	-3.45%
2022-06-22	0	0.029	0.028	0.029	0.021	0.036	395,176,000	11,904,712	0.0301	0.580	0.560	0.580	0.420	0.720	19,758,800	0.6025	31.82%
2022-06-21	0	0.022	0.022	0.023	0.022	0.024	19,952,000	444,834	0.0223	0.440	0.440	0.460	0.440	0.480	997,600	0.4459	-8.33%
2022-06-20	0	0.024	0.023	0.024	0.022	0.024	12,292,000	277,428	0.0226	0.480	0.460	0.480	0.440	0.480	614,600	0.4514	-4.00%
2022-06-17	0	0.025	0.024	0.025	0.022	0.025	20,828,000	479,378	0.0230	0.500	0.480	0.500	0.440	0.500	1,041,400	0.4603	13.64%
2022-06-16	0	0.022	0.021	0.022	0.021	0.023	12,024,000	265,004	0.0220	0.440	0.420	0.440	0.420	0.460	601,200	0.4408	-8.33%
2022-06-15	0	0.024	0.023	0.024	0.023	0.025	7,864,000	187,202	0.0238	0.480	0.460	0.480	0.460	0.500	393,200	0.4761	0.00%
2022-06-14	0	0.024	0.023	0.024	0.023	0.024	3,676,000	86,952	0.0237	0.480	0.460	0.480	0.460	0.480	183,800	0.4731	4.35%
2022-06-13	0	0.023	0.023	0.024	0.022	0.024	9,326,000	209,418	0.0225	0.460	0.460	0.480	0.440	0.480	466,300	0.4491	4.55%
2022-06-10	0	0.022	0.022	0.023	0.022	0.023	712,000	15,824	0.0222	0.440	0.440	0.460	0.440	0.460	35,600	0.4445	-4.35%
2022-06-09	0	0.023	0.022	0.023	0.022	0.023	3,982,000	88,768	0.0223	0.460	0.440	0.460	0.440	0.460	199,100	0.4458	4.55%
2022-06-08	0	0.022	0.022	0.023	0.022	0.023	2,382,000	53,104	0.0223	0.440	0.440	0.460	0.440	0.460	119,100	0.4459	-4.35%
2022-06-07	0	0.023	0.022	0.023	0.022	0.024	2,410,000	55,232	0.0229	0.460	0.440	0.460	0.440	0.480	120,500	0.4584	0.00%
2022-06-06	0	0.023	0.023	0.024	0.022	0.024	368,000	8,486	0.0231	0.460	0.460	0.480	0.440	0.480	18,400	0.4612	0.00%
2022-06-02	0	0.023	0.023	0.024	0.023	0.024	3,850,000	88,552	0.0230	0.460	0.460	0.480	0.460	0.480	192,500	0.4600	-4.17%
2022-06-01	0	0.024	0.023	0.024	0.022	0.024	6,298,000	145,128	0.0230	0.480	0.460	0.480	0.440	0.480	314,900	0.4609	4.35%
2022-05-31	0	0.023	0.023	0.024	0.023	0.024	9,236,000	215,596	0.0233	0.460	0.460	0.480	0.460	0.480	461,800	0.4669	-4.17%
2022-05-30	0	0.024	0.023	0.024	0.023	0.024	1,031,000	24,309	0.0236	0.480	0.460	0.480	0.460	0.480	51,550	0.4716	0.00%
2022-05-27	0	0.024	0.023	0.024	0.023	0.026	21,504,000	507,196	0.0236	0.480	0.460	0.480	0.460	0.520	1,075,200	0.4717	-4.00%
2022-05-26	0	0.025	0.024	0.025	0.024	0.026	896,000	21,876	0.0244	0.500	0.480	0.500	0.480	0.520	44,800	0.4883	-3.85%
2022-05-25	0	0.026	0.025	0.026	0.024	0.026	12,138,000	303,182	0.0250	0.520	0.500	0.520	0.480	0.520	606,900	0.4996	8.33%
2022-05-24	0	0.024	0.023	0.024	0.023	0.024	6,804,000	159,206	0.0234	0.480	0.460	0.480	0.460	0.480	340,200	0.4680	-4.00%
2022-05-23	0	0.025	0.024	0.025	0.023	0.025	17,728,000	427,120	0.0241	0.500	0.480	0.500	0.460	0.500	886,400	0.4819	0.00%
2022-05-20	0	0.025	0.025	0.026	0.024	0.027	12,394,000	311,748	0.0252	0.500	0.500	0.520	0.480	0.540	619,700	0.5031	-3.85%
2022-05-19	0	0.026	0.024	0.026	0.024	0.026	3,628,000	90,114	0.0248	0.520	0.480	0.520	0.480	0.520	181,400	0.4968	0.00%
2022-05-18	0	0.026	0.024	0.026	0.024	0.027	18,192,000	460,798	0.0253	0.520	0.480	0.520	0.480	0.540	909,600	0.5066	8.33%
2022-05-17	0	0.024	0.024	0.025	0.023	0.027	63,604,000	1,595,172	0.0251	0.480	0.480	0.500	0.460	0.540	3,180,200	0.5016	-14.29%
2022-05-16	0	0.028	0.027	0.028	0.026	0.032	111,909,500	3,239,758	0.0289	0.560	0.540	0.560	0.520	0.640	5,595,475	0.5790	-6.67%
2022-05-13	0	0.030	0.029	0.030	0.024	0.030	90,532,000	2,504,920	0.0277	0.600	0.580	0.600	0.480	0.600	4,526,600	0.5534	25.00%
2022-05-12	0	0.024	0.024	0.025	0.024	0.028	44,564,000	1,110,262	0.0249	0.480	0.480	0.500	0.480	0.560	2,228,200	0.4983	-14.29%
2022-05-11	0	0.028	0.027	0.028	0.025	0.029	102,438,000	2,755,934	0.0269	0.560	0.540	0.560	0.500	0.580	5,121,900	0.5381	12.00%
2022-05-10	0	0.025	0.023	0.024	0.022	0.025	110,635,500	2,585,225	0.0234	0.500	0.460	0.480	0.440	0.500	5,531,775	0.4673	13.64%
2022-05-06	0	0.022	0.021	0.022	0.020	0.022	5,228,000	111,544	0.0213	0.440	0.420	0.440	0.400	0.440	261,400	0.4267	4.76%
2022-05-05	0	0.021	0.021	0.022	0.020	0.026	36,486,000	839,322	0.0230	0.420	0.420	0.440	0.400	0.520	1,824,300	0.4601	5.00%
2022-05-04	0	0.020	0.019	0.020	0.019	0.020	726,000	13,920	0.0192	0.400	0.380	0.400	0.380	0.400	36,300	0.3835	5.26%
2022-05-03	0	0.019	0.019	0.020	0.018	0.020	110,468,000	1,992,248	0.0180	0.380	0.380	0.400	0.360	0.400	5,523,400	0.3607	0.00%
2022-04-29	0	0.019	0.018	0.019	0.018	0.019	4,202,000	77,548	0.0185	0.380	0.360	0.380	0.360	0.380	210,100	0.3691	0.00%
2022-04-28	0	0.019	0.018	0.019	0.018	0.019	2,738,000	50,686	0.0185	0.380	0.360	0.380	0.360	0.380	136,900	0.3702	5.56%
2022-04-27	0	0.018	0.018	0.019	0.018	0.020	17,990,000	331,216	0.0184	0.360	0.360	0.380	0.360	0.400	899,500	0.3682	-10.00%
2022-04-26	0	0.020	0.019	0.020	0.019	0.020	47,528,000	947,892	0.0199	0.400	0.380	0.400	0.380	0.400	2,376,400	0.3989	0.00%
2022-04-25	0	0.020	0.020	0.022	0.020	0.021	502,000	10,042	0.0200	0.400	0.400	0.440	0.400	0.420	25,100	0.4001	-4.76%
2022-04-22	0	0.021	0.020	0.021	0.020	0.021	4,836,000	99,154	0.0205	0.420	0.400	0.420	0.400	0.420	241,800	0.4101	0.00%
2022-04-21	0	0.021	0.021	0.022	0.021	0.023	426,000	9,068	0.0213	0.420	0.420	0.440	0.420	0.460	21,300	0.4257	-4.55%
2022-04-20	0	0.022	0.021	0.022	0.021	0.022	4,114,000	89,296	0.0217	0.440	0.420	0.440	0.420	0.440	205,700	0.4341	0.00%
2022-04-19	0	0.022	0.021	0.022	0.021	0.022	1,684,000	35,930	0.0213	0.440	0.420	0.440	0.420	0.440	84,200	0.4267	0.00%
2022-04-14	0	0.022	0.021	0.022	0.022	0.022	148,000	3,256	0.0220	0.440	0.420	0.440	0.440	0.440	7,400	0.4400	0.00%
2022-04-13	0	0.022	0.021	0.022	0.021	0.023	7,780,000	171,116	0.0220	0.440	0.420	0.440	0.420	0.460	389,000	0.4399	0.00%
2022-04-12	0	0.022	0.022	0.024	0.022	0.022	76,000	1,672	0.0220	0.440	0.440	0.480	0.440	0.440	3,800	0.4400	0.00%
2022-04-11	0	0.022	0.022	0.024	0.022	0.024	304,000	6,934	0.0228	0.440	0.440	0.480	0.440	0.480	15,200	0.4562	-4.35%
2022-04-08	0	0.023	0.023	0.024	0.022	0.024	124,000	2,852	0.0230	0.460	0.460	0.480	0.440	0.480	6,200	0.4600	4.55%
2022-04-07	0	0.022	0.022	0.024	0.022	0.024	462,000	10,628	0.0230	0.440	0.440	0.480	0.440	0.480	23,100	0.4601	0.00%
2022-04-06	0	0.022	0.022	0.023	0.022	0.022	1,450,000	31,900	0.0220	0.440	0.440	0.460	0.440	0.440	72,500	0.4400	0.00%
2022-04-04	0	0.022	0.022	0.023	0.021	0.022	5,422,000	117,288	0.0216	0.440	0.440	0.460	0.420	0.440	271,100	0.4326	0.00%
2022-04-01	0	0.022	0.022	0.023	0.022	0.023	3,978,000	89,808	0.0226	0.440	0.440	0.460	0.440	0.460	198,900	0.4515	0.00%
2022-03-31	0	0.022	0.021	0.022	0.022	0.026	11,182,000	256,288	0.0229	0.440	0.420	0.440	0.440	0.520	559,100	0.4584	-4.35%
2022-03-30	0	0.023	0.022	0.023	0.021	0.025	7,814,000	176,904	0.0226	0.460	0.440	0.460	0.420	0.500	390,700	0.4528	9.52%
2022-03-29	0	0.021	0.021	0.022	0.021	0.023	1,604,000	34,490	0.0215	0.420	0.420	0.440	0.420	0.460	80,200	0.4300	0.00%
2022-03-28	0	0.021	0.021	0.022	0.021	0.023	1,798,000	38,398	0.0214	0.420	0.420	0.440	0.420	0.460	89,900	0.4271	0.00%
2022-03-25	0	0.021	0.021	0.023	0.021	0.021	1,000,000	21,000	0.0210	0.420	0.420	0.460	0.420	0.420	50,000	0.4200	-4.55%
2022-03-24	0	0.022	0.021	0.022	0.022	0.022	9,956,000	219,032	0.0220	0.440	0.420	0.440	0.440	0.440	497,800	0.4400	0.00%
2022-03-23	0	0.022	0.021	0.023	0.022	0.023	2,888,000	63,972	0.0222	0.440	0.420	0.460	0.440	0.460	144,400	0.4430	-4.35%
2022-03-22	0	0.023	0.023	0.025	0.022	0.025	14,236,000	342,922	0.0241	0.460	0.460	0.500	0.440	0.500	711,800	0.4818	9.52%
2022-03-21	0	0.021	0.021	0.022	0.020	0.022	3,982,000	81,470	0.0205	0.420	0.420	0.440	0.400	0.440	199,100	0.4092	0.00%
2022-03-18	0	0.021	0.021	0.022	0.021	0.021	1,530,000	32,130	0.0210	0.420	0.420	0.440	0.420	0.420	76,500	0.4200	0.00%
2022-03-17	0	0.021	0.020	0.021	0.020	0.022	6,572,000	137,560	0.0209	0.420	0.400	0.420	0.400	0.440	328,600	0.4186	0.00%
2022-03-16	0	0.021	0.021	0.022	0.019	0.024	6,556,000	146,282	0.0223	0.420	0.420	0.440	0.380	0.480	327,800	0.4463	5.00%
2022-03-15	0	0.020	0.019	0.020	0.019	0.021	5,696,000	113,538	0.0199	0.400	0.380	0.400	0.380	0.420	284,800	0.3987	-4.76%
2022-03-14	0	0.021	0.020	0.021	0.021	0.021	558,000	11,718	0.0210	0.420	0.400	0.420	0.420	0.420	27,900	0.4200	0.00%
2022-03-11	0	0.021	0.021	0.022	0.020	0.022	1,208,000	24,956	0.0207	0.420	0.420	0.440	0.400	0.440	60,400	0.4132	-4.55%
2022-03-10	0	0.022	0.021	0.022	0.021	0.022	1,852,000	39,242	0.0212	0.440	0.420	0.440	0.420	0.440	92,600	0.4238	4.76%
2022-03-09	0	0.021	0.020	0.022	0.020	0.021	2,092,000	43,150	0.0206	0.420	0.400	0.440	0.400	0.420	104,600	0.4125	5.00%
2022-03-08	0	0.020	0.020	0.022	0.020	0.022	12,034,000	247,676	0.0206	0.400	0.400	0.440	0.400	0.440	601,700	0.4116	-9.09%
2022-03-07	0	0.022	0.022	0.023	0.020	0.023	12,239,000	264,061	0.0216	0.440	0.440	0.460	0.400	0.460	611,950	0.4315	-4.35%
2022-03-04	0	0.023	0.023	0.024	0.023	0.024	3,224,000	74,510	0.0231	0.460	0.460	0.480	0.460	0.480	161,200	0.4622	-4.17%
2022-03-03	0	0.024	0.023	0.025	0.023	0.025	11,004,000	260,502	0.0237	0.480	0.460	0.500	0.460	0.500	550,200	0.4735	0.00%
2022-03-02	0	0.024	0.024	0.025	0.024	0.026	19,040,029	471,434	0.0248	0.480	0.480	0.500	0.480	0.520	952,001	0.4952	-4.00%
2022-03-01	0	0.025	0.024	0.025	0.025	0.027	25,558,000	649,362	0.0254	0.500	0.480	0.500	0.500	0.540	1,277,900	0.5081	-3.85%
2022-02-28	0	0.026	0.025	0.026	0.024	0.027	42,248,000	1,063,606	0.0252	0.520	0.500	0.520	0.480	0.540	2,112,400	0.5035	4.00%
2022-02-25	0	0.025	0.025	0.026	0.024	0.033	151,121,000	4,362,253	0.0289	0.500	0.500	0.520	0.480	0.660	7,556,050	0.5773	13.64%
2022-02-24	0	0.022	0.022	0.024	0.022	0.025	1,542,000	35,972	0.0233	0.440	0.440	0.480	0.440	0.500	77,100	0.4666	-15.38%
2022-02-23	0	0.026	0.025	0.026	0.025	0.026	1,008,000	25,214	0.0250	0.520	0.500	0.520	0.500	0.520	50,400	0.5003	0.00%
2022-02-22	0	0.026	0.025	0.026	0.025	0.026	2,688,000	67,650	0.0252	0.520	0.500	0.520	0.500	0.520	134,400	0.5033	0.00%
2022-02-21	0	0.026	0.025	0.026	0.024	0.026	376,000	9,634	0.0256	0.520	0.500	0.520	0.480	0.520	18,800	0.5124	4.00%
2022-02-18	0	0.025	0.024	0.026	0.024	0.026	1,416,000	35,444	0.0250	0.500	0.480	0.520	0.480	0.520	70,800	0.5006	-3.85%
2022-02-17	0	0.026	0.025	0.027	0.025	0.026	278,000	7,226	0.0260	0.520	0.500	0.540	0.500	0.520	13,900	0.5199	0.00%
2022-02-16	0	0.026	0.025	0.026	0.025	0.026	350,000	8,818	0.0252	0.520	0.500	0.520	0.500	0.520	17,500	0.5039	0.00%
2022-02-15	0	0.026	0.025	0.027	0.025	0.026	540,000	14,034	0.0260	0.520	0.500	0.540	0.500	0.520	27,000	0.5198	0.00%
2022-02-14	0	0.026	0.025	0.026	0.026	0.027	132,000	3,462	0.0262	0.520	0.500	0.520	0.520	0.540	6,600	0.5245	0.00%
2022-02-11	0	0.026	0.026	0.027	0.026	0.028	522,000	14,352	0.0275	0.520	0.520	0.540	0.520	0.560	26,100	0.5499	0.00%
2022-02-10	0	0.026	0.026	0.027	0.024	0.028	3,482,000	93,664	0.0269	0.520	0.520	0.540	0.480	0.560	174,100	0.5380	8.33%
2022-02-09	0	0.024	0.024	0.025	0.024	0.027	974,000	23,610	0.0242	0.480	0.480	0.500	0.480	0.540	48,700	0.4848	-4.00%
2022-02-08	0	0.025	0.025	0.027	0.025	0.027	2,052,000	51,360	0.0250	0.500	0.500	0.540	0.500	0.540	102,600	0.5006	-7.41%
2022-02-07	0	0.027	0.025	0.027	0.025	0.027	788,000	20,616	0.0262	0.540	0.500	0.540	0.500	0.540	39,400	0.5232	8.00%
2022-02-04	0	0.025	0.024	0.026	0.024	0.025	1,526,000	38,146	0.0250	0.500	0.480	0.520	0.480	0.500	76,300	0.4999	4.17%
2022-01-31	0	0.024	0.024	0.025	0.024	0.025	102,000	2,450	0.0240	0.480	0.480	0.500	0.480	0.500	5,100	0.4804	-4.00%
2022-01-28	0	0.025	0.024	0.025	0.024	0.025	874,000	21,000	0.0240	0.500	0.480	0.500	0.480	0.500	43,700	0.4805	0.00%
2022-01-27	0	0.025	0.024	0.026	0.024	0.025	1,858,000	44,612	0.0240	0.500	0.480	0.520	0.480	0.500	92,900	0.4802	-3.85%
2022-01-26	0	0.026	0.024	0.026	0.024	0.026	2,880,000	73,708	0.0256	0.520	0.480	0.520	0.480	0.520	144,000	0.5119	0.00%
2022-01-25	0	0.026	0.025	0.026	0.024	0.026	5,410,000	129,896	0.0240	0.520	0.500	0.520	0.480	0.520	270,500	0.4802	8.33%
2022-01-24	0	0.024	0.024	0.026	0.024	0.027	6,978,000	175,582	0.0252	0.480	0.480	0.520	0.480	0.540	348,900	0.5032	-7.69%
2022-01-21	0	0.026	0.025	0.026	0.025	0.027	2,482,000	64,178	0.0259	0.520	0.500	0.520	0.500	0.540	124,100	0.5171	0.00%
2022-01-20	0	0.026	0.026	0.027	0.026	0.028	2,772,000	74,596	0.0269	0.520	0.520	0.540	0.520	0.560	138,600	0.5382	0.00%
2022-01-19	0	0.026	0.026	0.027	0.026	0.028	566,000	14,962	0.0264	0.520	0.520	0.540	0.520	0.560	28,300	0.5287	-7.14%
2022-01-18	0	0.028	0.026	0.028	0.026	0.028	1,848,000	49,794	0.0269	0.560	0.520	0.560	0.520	0.560	92,400	0.5389	7.69%
2022-01-17	0	0.026	0.026	0.027	0.026	0.027	18,029	478	0.0265	0.520	0.520	0.540	0.520	0.540	901	0.5303	0.00%
2022-01-14	0	0.026	0.026	0.028	0.026	0.027	1,592,000	42,036	0.0264	0.520	0.520	0.560	0.520	0.540	79,600	0.5281	0.00%
2022-01-13	0	0.026	0.026	0.028	0.026	0.027	4,806,000	128,150	0.0267	0.520	0.520	0.560	0.520	0.540	240,300	0.5333	-10.34%
2022-01-12	0	0.029	0.027	0.029	0.028	0.029	1,764,000	50,148	0.0284	0.580	0.540	0.580	0.560	0.580	88,200	0.5686	7.41%
2022-01-11	0	0.027	0.027	0.028	0.027	0.029	508,000	14,012	0.0276	0.540	0.540	0.560	0.540	0.580	25,400	0.5517	-3.57%
2022-01-10	0	0.028	0.027	0.028	0.027	0.028	1,268,000	35,244	0.0278	0.560	0.540	0.560	0.540	0.560	63,400	0.5559	0.00%
2022-01-07	0	0.028	0.027	0.028	0.027	0.029	3,416,000	93,706	0.0274	0.560	0.540	0.560	0.540	0.580	170,800	0.5486	0.00%
2022-01-06	0	0.028	0.027	0.028	0.027	0.028	840,000	22,708	0.0270	0.560	0.540	0.560	0.540	0.560	42,000	0.5407	0.00%
2022-01-05	0	0.028	0.027	0.029	0.027	0.031	3,366,000	94,188	0.0280	0.560	0.540	0.580	0.540	0.620	168,300	0.5596	0.00%
2022-01-04	0	0.028	0.027	0.028	0.027	0.028	1,322,000	36,374	0.0275	0.560	0.540	0.560	0.540	0.560	66,100	0.5503	0.00%
2022-01-03	0	0.028	0.027	0.029	0.027	0.028	1,514,000	41,948	0.0277	0.560	0.540	0.580	0.540	0.560	75,700	0.5541	0.00%
2021-12-31	0	0.028	0.027	0.028	0.027	0.029	8,280,000	236,836	0.0286	0.560	0.540	0.560	0.540	0.580	414,000	0.5721	0.00%
2021-12-30	0	0.028	0.027	0.028	0.028	0.030	4,870,000	140,284	0.0288	0.560	0.540	0.560	0.560	0.600	243,500	0.5761	0.00%
2021-12-29	0	0.028	0.028	0.029	0.028	0.030	218,000	6,322	0.0290	0.560	0.560	0.580	0.560	0.600	10,900	0.5800	-6.67%
2021-12-28	0	0.030	0.029	0.030	0.028	0.030	1,326,000	39,282	0.0296	0.600	0.580	0.600	0.560	0.600	66,300	0.5925	7.14%
2021-12-24	0	0.028	0.028	0.029	0.027	0.029	1,090,000	30,490	0.0280	0.560	0.560	0.580	0.540	0.580	54,500	0.5594	-3.45%
2021-12-23	0	0.029	0.028	0.029	0.028	0.029	376,000	10,564	0.0281	0.580	0.560	0.580	0.560	0.580	18,800	0.5619	0.00%
2021-12-22	0	0.029	0.027	0.029	0.027	0.029	246,000	6,904	0.0281	0.580	0.540	0.580	0.540	0.580	12,300	0.5613	0.00%
2021-12-21	0	0.029	0.027	0.029	0.026	0.029	3,352,000	90,918	0.0271	0.580	0.540	0.580	0.520	0.580	167,600	0.5425	0.00%
2021-12-20	0	0.029	0.028	0.029	0.028	0.030	2,048,000	58,860	0.0287	0.580	0.560	0.580	0.560	0.600	102,400	0.5748	-3.33%
2021-12-17	0	0.030	0.029	0.030	0.029	0.030	1,708,000	49,788	0.0291	0.600	0.580	0.600	0.580	0.600	85,400	0.5830	0.00%
2021-12-16	0	0.030	0.029	0.030	0.029	0.030	1,070,000	31,972	0.0299	0.600	0.580	0.600	0.580	0.600	53,500	0.5976	3.45%
2021-12-15	0	0.029	0.029	0.030	0.028	0.031	10,626,000	305,576	0.0288	0.580	0.580	0.600	0.560	0.620	531,300	0.5751	-3.33%
2021-12-14	0	0.030	0.029	0.030	0.030	0.032	7,914,000	240,526	0.0304	0.600	0.580	0.600	0.600	0.640	395,700	0.6078	-9.09%
2021-12-13	0	0.033	0.032	0.033	0.031	0.033	2,826,000	89,458	0.0317	0.660	0.640	0.660	0.620	0.660	141,300	0.6331	0.00%
2021-12-10	0	0.033	0.031	0.033	0.031	0.033	3,216,000	104,084	0.0324	0.660	0.620	0.660	0.620	0.660	160,800	0.6473	0.00%
2021-12-09	0	0.033	0.031	0.033	0.031	0.033	2,730,000	86,432	0.0317	0.660	0.620	0.660	0.620	0.660	136,500	0.6332	3.12%
2021-12-08	0	0.032	0.032	0.033	0.032	0.033	1,912,000	62,666	0.0328	0.640	0.640	0.660	0.640	0.660	95,600	0.6555	-3.03%
2021-12-07	0	0.033	0.032	0.033	0.031	0.033	848,000	27,182	0.0321	0.660	0.640	0.660	0.620	0.660	42,400	0.6411	6.45%
2021-12-06	0	0.031	0.031	0.032	0.031	0.032	300,000	9,304	0.0310	0.620	0.620	0.640	0.620	0.640	15,000	0.6203	0.00%
2021-12-03	0	0.031	0.031	0.032	0.031	0.033	15,414,000	485,194	0.0315	0.620	0.620	0.640	0.620	0.660	770,700	0.6295	-3.13%
2021-12-02	0	0.032	0.031	0.033	0.031	0.033	27,398,000	855,100	0.0312	0.640	0.620	0.660	0.620	0.660	1,369,900	0.6242	3.23%
2021-12-01	0	0.031	0.031	0.032	0.031	0.035	12,378,000	402,562	0.0325	0.620	0.620	0.640	0.620	0.700	618,900	0.6504	-3.13%
2021-11-30	0	0.032	0.030	0.032	0.030	0.032	932,000	29,174	0.0313	0.640	0.600	0.640	0.600	0.640	46,600	0.6261	3.23%
2021-11-29	0	0.031	0.030	0.031	0.030	0.032	6,801,000	212,017	0.0312	0.620	0.600	0.620	0.600	0.640	340,050	0.6235	0.00%
2021-11-26	0	0.031	0.031	0.032	0.031	0.032	4,476,000	139,230	0.0311	0.620	0.620	0.640	0.620	0.640	223,800	0.6221	-3.13%
2021-11-25	0	0.032	0.030	0.032	0.030	0.033	18,158,000	577,030	0.0318	0.640	0.600	0.640	0.600	0.660	907,900	0.6356	0.00%
2021-11-24	0	0.032	0.031	0.032	0.030	0.032	5,918,000	186,464	0.0315	0.640	0.620	0.640	0.600	0.640	295,900	0.6302	3.23%
2021-11-23	0	0.031	0.030	0.031	0.029	0.032	19,584,000	591,982	0.0302	0.620	0.600	0.620	0.580	0.640	979,200	0.6046	-6.06%
2021-11-22	0	0.033	0.032	0.033	0.029	0.038	41,208,000	1,336,126	0.0324	0.660	0.640	0.660	0.580	0.760	2,060,400	0.6485	13.79%
2021-11-19	0	0.029	0.029	0.031	0.028	0.031	3,786,000	111,906	0.0296	0.580	0.580	0.620	0.560	0.620	189,300	0.5912	-3.33%
2021-11-18	0	0.030	0.029	0.030	0.028	0.031	7,824,000	228,166	0.0292	0.600	0.580	0.600	0.560	0.620	391,200	0.5832	0.00%
2021-11-17	0	0.030	0.030	0.031	0.029	0.031	1,666,000	50,434	0.0303	0.600	0.600	0.620	0.580	0.620	83,300	0.6055	3.45%
2021-11-16	0	0.029	0.029	0.030	0.027	0.033	13,482,000	392,630	0.0291	0.580	0.580	0.600	0.540	0.660	674,100	0.5825	-6.45%
2021-11-15	0	0.031	0.029	0.031	0.030	0.031	1,418,000	42,564	0.0300	0.620	0.580	0.620	0.600	0.620	70,900	0.6003	3.33%
2021-11-12	0	0.030	0.029	0.030	0.029	0.032	1,344,000	41,008	0.0305	0.600	0.580	0.600	0.580	0.640	67,200	0.6102	3.45%
2021-11-11	0	0.029	0.029	0.031	0.027	0.035	28,213,000	884,975	0.0314	0.580	0.580	0.620	0.540	0.700	1,410,650	0.6274	7.41%
2021-11-10	0	0.027	0.027	0.029	0.027	0.029	2,718,000	76,358	0.0281	0.540	0.540	0.580	0.540	0.580	135,900	0.5619	-6.90%
2021-11-09	0	0.029	0.028	0.029	0.029	0.030	558,000	16,288	0.0292	0.580	0.560	0.580	0.580	0.600	27,900	0.5838	0.00%
2021-11-08	0	0.029	0.029	0.030	0.029	0.031	180,000	5,232	0.0291	0.580	0.580	0.600	0.580	0.620	9,000	0.5813	0.00%
2021-11-05	0	0.029	0.029	0.030	0.029	0.030	340,000	9,980	0.0294	0.580	0.580	0.600	0.580	0.600	17,000	0.5871	-3.33%
2021-11-04	0	0.030	0.029	0.030	0.031	0.031	2,000	62	0.0310	0.600	0.580	0.600	0.620	0.620	100	0.6200	-3.23%
2021-11-03	0	0.031	0.029	0.031	0.028	0.031	8,944,000	265,700	0.0297	0.620	0.580	0.620	0.560	0.620	447,200	0.5941	6.90%
2021-11-02	0	0.029	0.029	0.030	0.029	0.030	1,258,000	36,486	0.0290	0.580	0.580	0.600	0.580	0.600	62,900	0.5801	-3.33%
2021-11-01	0	0.030	0.029	0.030	0.029	0.030	246,000	7,348	0.0299	0.600	0.580	0.600	0.580	0.600	12,300	0.5974	0.00%
2021-10-29	0	0.030	0.029	0.030	0.029	0.031	452,000	13,150	0.0291	0.600	0.580	0.600	0.580	0.620	22,600	0.5819	0.00%
2021-10-28	0	0.030	0.030	0.031	0.029	0.032	1,334,000	41,050	0.0308	0.600	0.600	0.620	0.580	0.640	66,700	0.6154	0.00%
2021-10-27	0	0.030	0.030	0.031	0.030	0.032	4,010,000	120,618	0.0301	0.600	0.600	0.620	0.600	0.640	200,500	0.6016	-3.23%
2021-10-26	0	0.031	0.030	0.031	0.029	0.035	30,042,000	990,256	0.0330	0.620	0.600	0.620	0.580	0.700	1,502,100	0.6592	6.90%
2021-10-25	0	0.029	0.029	0.030	0.028	0.030	134,000	3,894	0.0291	0.580	0.580	0.600	0.560	0.600	6,700	0.5812	0.00%
2021-10-22	0	0.029	0.029	0.030	0.028	0.030	472,000	13,692	0.0290	0.580	0.580	0.600	0.560	0.600	23,600	0.5802	0.00%
2021-10-21	0	0.029	0.029	0.030	0.028	0.030	7,744,000	223,924	0.0289	0.580	0.580	0.600	0.560	0.600	387,200	0.5783	-3.33%
2021-10-20	0	0.030	0.030	0.031	0.029	0.032	3,960,000	120,188	0.0304	0.600	0.600	0.620	0.580	0.640	198,000	0.6070	0.00%
2021-10-19	0	0.030	0.030	0.031	0.030	0.032	4,316,000	134,804	0.0312	0.600	0.600	0.620	0.600	0.640	215,800	0.6247	0.00%
2021-10-18	0	0.030	0.030	0.031	0.030	0.033	1,710,000	53,806	0.0315	0.600	0.600	0.620	0.600	0.660	85,500	0.6293	-6.25%
2021-10-15	0	0.032	0.031	0.032	0.031	0.033	952,000	30,604	0.0321	0.640	0.620	0.640	0.620	0.660	47,600	0.6429	0.00%
2021-10-12	0	0.032	0.031	0.032	0.030	0.037	64,830,000	2,204,402	0.0340	0.640	0.620	0.640	0.600	0.740	3,241,500	0.6801	3.23%
2021-10-11	0	0.031	0.030	0.031	0.030	0.033	2,116,000	65,888	0.0311	0.620	0.600	0.620	0.600	0.660	105,800	0.6228	0.00%
2021-10-08	0	0.031	0.031	0.032	0.030	0.034	6,880,000	212,312	0.0309	0.620	0.620	0.640	0.600	0.680	344,000	0.6172	-8.82%
2021-10-07	0	0.034	0.030	0.034	0.028	0.037	32,704,000	1,078,122	0.0330	0.680	0.600	0.680	0.560	0.740	1,635,200	0.6593	21.43%
2021-10-06	0	0.028	0.028	0.029	0.028	0.029	2,660,000	75,888	0.0285	0.560	0.560	0.580	0.560	0.580	133,000	0.5706	-3.45%
2021-10-05	0	0.029	0.028	0.029	0.027	0.029	5,606,000	161,824	0.0289	0.580	0.560	0.580	0.540	0.580	280,300	0.5773	0.00%
2021-10-04	0	0.029	0.029	0.030	0.028	0.030	936,000	27,148	0.0290	0.580	0.580	0.600	0.560	0.600	46,800	0.5801	-3.33%
2021-09-30	0	0.030	0.028	0.030	0.029	0.030	2,374,000	69,462	0.0293	0.600	0.560	0.600	0.580	0.600	118,700	0.5852	7.14%
2021-09-29	0	0.028	0.028	0.029	0.028	0.029	502,000	14,068	0.0280	0.560	0.560	0.580	0.560	0.580	25,100	0.5605	0.00%
2021-09-28	0	0.028	0.028	0.029	0.028	0.029	1,414,000	39,868	0.0282	0.560	0.560	0.580	0.560	0.580	70,700	0.5639	0.00%
2021-09-27	0	0.028	0.028	0.029	0.028	0.029	1,050,000	29,732	0.0283	0.560	0.560	0.580	0.560	0.580	52,500	0.5663	-3.45%
2021-09-24	0	0.029	0.029	0.030	0.028	0.031	1,452,000	42,526	0.0293	0.580	0.580	0.600	0.560	0.620	72,600	0.5858	-6.45%
2021-09-23	0	0.031	0.029	0.031	0.028	0.031	464,000	13,400	0.0289	0.620	0.580	0.620	0.560	0.620	23,200	0.5776	6.90%
2021-09-21	0	0.029	0.027	0.029	0.028	0.029	4,336,000	123,612	0.0285	0.580	0.540	0.580	0.560	0.580	216,800	0.5702	3.57%
2021-09-20	0	0.028	0.027	0.028	0.026	0.029	12,276,000	333,920	0.0272	0.560	0.540	0.560	0.520	0.580	613,800	0.5440	-3.45%
2021-09-17	0	0.029	0.029	0.031	0.028	0.029	1,028,000	29,616	0.0288	0.580	0.580	0.620	0.560	0.580	51,400	0.5762	0.00%
2021-09-16	0	0.029	0.029	0.030	0.028	0.031	5,388,000	159,346	0.0296	0.580	0.580	0.600	0.560	0.620	269,400	0.5915	3.57%
2021-09-15	0	0.028	0.028	0.030	0.028	0.031	5,010,000	145,076	0.0290	0.560	0.560	0.600	0.560	0.620	250,500	0.5791	-6.67%
2021-09-14	0	0.030	0.029	0.031	0.028	0.032	17,057,000	503,659	0.0295	0.600	0.580	0.620	0.560	0.640	852,850	0.5906	-6.25%
2021-09-13	0	0.032	0.031	0.032	0.031	0.033	6,046,000	192,332	0.0318	0.640	0.620	0.640	0.620	0.660	302,300	0.6362	0.00%
2021-09-10	0	0.032	0.031	0.032	0.031	0.033	4,716,000	151,814	0.0322	0.640	0.620	0.640	0.620	0.660	235,800	0.6438	0.00%
2021-09-09	0	0.032	0.031	0.033	0.030	0.033	7,596,000	236,742	0.0312	0.640	0.620	0.660	0.600	0.660	379,800	0.6233	0.00%
2021-09-08	0	0.032	0.031	0.032	0.030	0.035	26,446,000	827,414	0.0313	0.640	0.620	0.640	0.600	0.700	1,322,300	0.6257	-8.57%
2021-09-07	0	0.035	0.034	0.035	0.029	0.040	136,239,000	4,824,133	0.0354	0.700	0.680	0.700	0.580	0.800	6,811,950	0.7082	29.63%
2021-09-06	0	0.027	0.027	0.028	0.027	0.029	2,350,000	63,574	0.0271	0.540	0.540	0.560	0.540	0.580	117,500	0.5411	0.00%
2021-09-03	0	0.027	0.027	0.028	0.027	0.029	5,434,000	152,488	0.0281	0.540	0.540	0.560	0.540	0.580	271,700	0.5612	-3.57%
2021-09-02	0	0.028	0.029	0.030	0.028	0.029	2,196,000	61,902	0.0282	0.560	0.580	0.600	0.560	0.580	109,800	0.5638	-3.45%
2021-09-01	0	0.029	0.029	0.030	0.028	0.030	10,658,000	311,050	0.0292	0.580	0.580	0.600	0.560	0.600	532,900	0.5837	7.41%
2021-08-31	0	0.027	0.027	0.028	0.027	0.028	876,000	24,002	0.0274	0.540	0.540	0.560	0.540	0.560	43,800	0.5480	-6.90%
2021-08-30	0	0.029	0.027	0.029	0.027	0.029	1,054,000	28,780	0.0273	0.580	0.540	0.580	0.540	0.580	52,700	0.5461	7.41%
2021-08-27	0	0.027	0.027	0.028	0.026	0.029	2,098,000	58,454	0.0279	0.540	0.540	0.560	0.520	0.580	104,900	0.5572	-3.57%
2021-08-26	0	0.028	0.027	0.028	0.026	0.028	1,270,000	34,492	0.0272	0.560	0.540	0.560	0.520	0.560	63,500	0.5432	7.69%
2021-08-25	0	0.026	0.026	0.028	0.026	0.028	3,504,000	94,648	0.0270	0.520	0.520	0.560	0.520	0.560	175,200	0.5402	-7.14%
2021-08-24	0	0.028	0.028	0.029	0.027	0.029	630,000	17,610	0.0280	0.560	0.560	0.580	0.540	0.580	31,500	0.5590	-3.45%
2021-08-23	0	0.029	0.028	0.029	0.028	0.029	834,000	23,936	0.0287	0.580	0.560	0.580	0.560	0.580	41,700	0.5740	0.00%
2021-08-20	0	0.029	0.028	0.029	0.027	0.029	8,236,000	229,808	0.0279	0.580	0.560	0.580	0.540	0.580	411,800	0.5581	0.00%
2021-08-19	0	0.029	0.028	0.029	0.028	0.032	604,000	17,570	0.0291	0.580	0.560	0.580	0.560	0.640	30,200	0.5818	-3.33%
2021-08-18	0	0.030	0.030	0.031	0.028	0.032	8,336,000	246,606	0.0296	0.600	0.600	0.620	0.560	0.640	416,800	0.5917	0.00%
2021-08-17	0	0.030	0.030	0.032	0.030	0.034	8,826,000	273,604	0.0310	0.600	0.600	0.640	0.600	0.680	441,300	0.6200	-6.25%
2021-08-16	0	0.032	0.031	0.032	0.029	0.036	28,069,000	935,293	0.0333	0.640	0.620	0.640	0.580	0.720	1,403,450	0.6664	10.34%
2021-08-13	0	0.029	0.029	0.030	0.028	0.030	10,908,000	315,682	0.0289	0.580	0.580	0.600	0.560	0.600	545,400	0.5788	-3.33%
2021-08-12	0	0.030	0.029	0.030	0.028	0.031	8,572,000	252,388	0.0294	0.600	0.580	0.600	0.560	0.620	428,600	0.5889	-3.23%
2021-08-11	0	0.031	0.029	0.031	0.029	0.033	5,064,000	152,562	0.0301	0.620	0.580	0.620	0.580	0.660	253,200	0.6025	-3.13%
2021-08-10	0	0.032	0.030	0.032	0.028	0.033	33,536,000	1,019,818	0.0304	0.640	0.600	0.640	0.560	0.660	1,676,800	0.6082	18.52%
2021-08-09	0	0.027	0.027	0.028	0.027	0.032	11,793,000	345,174	0.0293	0.540	0.540	0.560	0.540	0.640	589,650	0.5854	-12.90%
2021-08-06	0	0.031	0.030	0.031	0.030	0.035	55,016,000	1,814,408	0.0330	0.620	0.600	0.620	0.600	0.700	2,750,800	0.6596	-3.13%
2021-08-05	0	0.032	0.032	0.033	0.027	0.033	100,769,000	3,095,461	0.0307	0.640	0.640	0.660	0.540	0.660	5,038,450	0.6144	18.52%
2021-08-04	0	0.027	0.026	0.027	0.025	0.030	33,846,000	926,774	0.0274	0.540	0.520	0.540	0.500	0.600	1,692,300	0.5476	8.00%
2021-08-03	0	0.025	0.024	0.025	0.024	0.026	4,478,000	112,136	0.0250	0.500	0.480	0.500	0.480	0.520	223,900	0.5008	4.17%
2021-08-02	0	0.024	0.024	0.025	0.023	0.025	17,712,000	424,476	0.0240	0.480	0.480	0.500	0.460	0.500	885,600	0.4793	4.35%
2021-07-30	0	0.023	0.022	0.023	0.022	0.024	5,764,000	131,628	0.0228	0.460	0.440	0.460	0.440	0.480	288,200	0.4567	-4.17%
2021-07-29	0	0.024	0.023	0.024	0.022	0.024	3,246,000	75,938	0.0234	0.480	0.460	0.480	0.440	0.480	162,300	0.4679	9.09%
2021-07-28	0	0.022	0.022	0.023	0.022	0.023	7,160,000	158,126	0.0221	0.440	0.440	0.460	0.440	0.460	358,000	0.4417	-4.35%
2021-07-27	0	0.023	0.022	0.023	0.022	0.024	5,332,000	120,676	0.0226	0.460	0.440	0.460	0.440	0.480	266,600	0.4526	-4.17%
2021-07-26	0	0.024	0.023	0.024	0.023	0.024	10,518,000	244,436	0.0232	0.480	0.460	0.480	0.460	0.480	525,900	0.4648	0.00%
2021-07-23	0	0.024	0.023	0.024	0.023	0.025	14,674,000	350,494	0.0239	0.480	0.460	0.480	0.460	0.500	733,700	0.4777	0.00%
2021-07-22	0	0.024	0.024	0.025	0.024	0.026	7,158,000	174,180	0.0243	0.480	0.480	0.500	0.480	0.520	357,900	0.4867	-7.69%
2021-07-21	0	0.026	0.025	0.026	0.025	0.026	1,946,000	49,528	0.0255	0.520	0.500	0.520	0.500	0.520	97,300	0.5090	4.00%
2021-07-20	0	0.025	0.025	0.026	0.024	0.026	17,512,000	427,940	0.0244	0.500	0.500	0.520	0.480	0.520	875,600	0.4887	4.17%
2021-07-19	0	0.024	0.023	0.025	0.024	0.027	41,092,000	1,024,728	0.0249	0.480	0.460	0.500	0.480	0.540	2,054,600	0.4987	-11.11%
2021-07-16	0	0.027	0.026	0.027	0.025	0.031	38,048,000	1,051,442	0.0276	0.540	0.520	0.540	0.500	0.620	1,902,400	0.5527	-12.90%
2021-07-15	0	0.031	0.031	0.032	0.029	0.034	31,942,000	984,502	0.0308	0.620	0.620	0.640	0.580	0.680	1,597,100	0.6164	-8.82%
2021-07-14	0	0.034	0.033	0.034	0.028	0.035	53,728,000	1,748,558	0.0325	0.680	0.660	0.680	0.560	0.700	2,686,400	0.6509	21.43%
2021-07-13	0	0.028	0.027	0.028	0.026	0.029	7,004,000	193,842	0.0277	0.560	0.540	0.560	0.520	0.580	350,200	0.5535	-3.45%
2021-07-12	0	0.029	0.029	0.030	0.026	0.033	33,036,000	955,358	0.0289	0.580	0.580	0.600	0.520	0.660	1,651,800	0.5784	-9.38%
2021-07-09	0	0.032	0.031	0.033	0.029	0.041	106,346,000	3,512,558	0.0330	0.640	0.620	0.660	0.580	0.820	5,317,300	0.6606	-20.00%
2021-07-08	0	0.040	0.038	0.040	0.033	0.050	134,988,000	5,568,542	0.0413	0.800	0.760	0.800	0.660	1.000	6,749,400	0.8250	5.26%
2021-07-07	0	0.038	0.038	0.039	0.026	0.057	170,122,000	6,897,806	0.0405	0.760	0.760	0.780	0.520	1.140	8,506,100	0.8109	52.00%
2021-07-06	0	0.025	0.024	0.025	0.025	0.025	10,408,000	260,200	0.0250	0.500	0.480	0.500	0.500	0.500	520,400	0.5000	4.17%
2021-07-05	0	0.024	0.024	0.025	0.023	0.025	1,014,000	24,552	0.0242	0.480	0.480	0.500	0.460	0.500	50,700	0.4843	-4.00%
2021-07-02	0	0.025	0.024	0.026	0.024	0.026	3,940,000	101,142	0.0257	0.500	0.480	0.520	0.480	0.520	197,000	0.5134	0.00%
2021-06-30	0	0.025	0.025	0.026	0.023	0.026	2,040,000	49,826	0.0244	0.500	0.500	0.520	0.460	0.520	102,000	0.4885	8.70%
2021-06-29	0	0.023	0.023	0.026	0.023	0.026	2,286,000	54,838	0.0240	0.460	0.460	0.520	0.460	0.520	114,300	0.4798	-11.54%
2021-06-28	0	0.026	0.025	0.026	0.026	0.026	656,000	17,056	0.0260	0.520	0.500	0.520	0.520	0.520	32,800	0.5200	0.00%
2021-06-25	0	0.026	0.026	0.027	0.025	0.028	5,900,000	155,530	0.0264	0.520	0.520	0.540	0.500	0.560	295,000	0.5272	-7.14%
2021-06-24	0	0.028	0.027	0.028	0.028	0.028	738,000	20,664	0.0280	0.560	0.540	0.560	0.560	0.560	36,900	0.5600	-3.45%
2021-06-23	0	0.029	0.028	0.029	0.026	0.029	1,694,000	46,592	0.0275	0.580	0.560	0.580	0.520	0.580	84,700	0.5501	6.62%
2021-06-22	0	0.029	0.027	0.029	0.028	0.030	7,332,000	210,226	0.0287	0.544	0.506	0.544	0.525	0.563	390,860	0.5379	3.57%
2021-06-21	0	0.028	0.028	0.029	0.026	0.028	6,732,000	184,232	0.0274	0.525	0.525	0.544	0.488	0.525	358,875	0.5134	-3.45%
2021-06-18	0	0.029	0.028	0.029	0.029	0.030	722,000	20,940	0.0290	0.544	0.525	0.544	0.544	0.563	38,489	0.5441	0.00%
2021-06-17	0	0.029	0.028	0.030	0.028	0.030	2,482,000	71,986	0.0290	0.544	0.525	0.563	0.525	0.563	132,313	0.5441	-3.33%
2021-06-16	0	0.030	0.030	0.031	0.027	0.033	5,152,000	152,478	0.0296	0.563	0.563	0.582	0.506	0.619	274,647	0.5552	0.00%
2021-06-15	0	0.030	0.030	0.033	0.030	0.034	17,466,000	550,624	0.0315	0.563	0.563	0.619	0.563	0.638	931,092	0.5914	3.45%
2021-06-11	0	0.029	0.029	0.030	0.028	0.035	16,578,000	500,168	0.0302	0.544	0.544	0.563	0.525	0.657	883,754	0.5660	-17.14%
2021-06-10	0	0.035	0.033	0.035	0.032	0.035	6,102,000	202,392	0.0332	0.657	0.619	0.657	0.600	0.657	325,290	0.6222	0.00%
2021-06-09	0	0.035	0.035	0.038	0.035	0.038	1,040,000	38,398	0.0369	0.657	0.657	0.713	0.657	0.713	55,441	0.6926	-2.78%
2021-06-08	0	0.036	0.035	0.036	0.036	0.036	912,000	32,832	0.0360	0.675	0.657	0.675	0.675	0.675	48,618	0.6753	0.00%
2021-06-07	0	0.036	0.035	0.038	0.036	0.040	7,292,000	274,664	0.0377	0.675	0.657	0.713	0.675	0.750	388,728	0.7066	-5.26%
2021-06-04	0	0.038	0.038	0.040	0.038	0.039	1,568,000	59,958	0.0382	0.713	0.713	0.750	0.713	0.732	83,588	0.7173	0.00%
2021-06-03	0	0.038	0.038	0.040	0.038	0.041	5,276,000	204,826	0.0388	0.713	0.713	0.750	0.713	0.769	281,257	0.7283	-7.32%
2021-06-02	0	0.041	0.039	0.041	0.035	0.051	53,302,000	2,057,988	0.0386	0.769	0.732	0.769	0.657	0.957	2,841,467	0.7243	-19.61%
2021-06-01	0	0.051	0.049	0.051	0.049	0.052	2,138,000	107,758	0.0504	0.957	0.919	0.957	0.919	0.975	113,974	0.9455	4.08%
2021-05-31	0	0.049	0.049	0.052	0.049	0.051	1,272,000	64,404	0.0506	0.919	0.919	0.975	0.919	0.957	67,809	0.9498	-3.92%
2021-05-28	0	0.051	0.051	0.053	0.050	0.053	442,000	23,060	0.0522	0.957	0.957	0.994	0.938	0.994	23,563	0.9787	0.00%
2021-05-27	0	0.051	0.051	0.052	0.050	0.052	438,000	22,442	0.0512	0.957	0.957	0.975	0.938	0.975	23,349	0.9611	0.00%
2021-05-26	0	0.051	0.051	0.052	0.050	0.057	4,536,000	234,414	0.0517	0.957	0.957	0.975	0.938	1.069	241,809	0.9694	-1.92%
2021-05-25	0	0.052	0.052	0.055	0.051	0.053	2,768,000	143,004	0.0517	0.975	0.975	1.032	0.957	0.994	147,559	0.9691	-1.89%
2021-05-24	0	0.053	0.053	0.058	0.050	0.059	3,510,000	184,824	0.0527	0.994	0.994	1.088	0.938	1.107	187,114	0.9878	-7.02%
2021-05-21	0	0.057	0.055	0.059	0.054	0.057	388,000	21,936	0.0565	1.069	1.032	1.107	1.013	1.069	20,684	1.0605	5.56%
2021-05-20	0	0.054	0.054	0.057	0.052	0.055	636,000	34,012	0.0535	1.013	1.013	1.069	0.975	1.032	33,904	1.0032	-1.82%
2021-05-18	0	0.055	0.055	0.060	0.055	0.055	4,000	220	0.0550	1.032	1.032	1.126	1.032	1.032	213	1.0317	0.00%
2021-05-17	0	0.055	0.055	0.059	0.055	0.060	642,000	36,318	0.0566	1.032	1.032	1.107	1.032	1.126	34,224	1.0612	-8.33%
2021-05-14	0	0.060	0.056	0.063	0.056	0.063	1,210,000	70,884	0.0586	1.126	1.050	1.182	1.050	1.182	64,504	1.0989	0.00%
2021-05-13	0	0.060	0.058	0.060	0.060	0.060	20,000	1,200	0.0600	1.126	1.088	1.126	1.126	1.126	1,066	1.1255	0.00%
2021-05-12	0	0.060	0.057	0.060	0.057	0.060	3,250,000	194,000	0.0597	1.126	1.069	1.126	1.069	1.126	173,254	1.1197	5.26%
2021-05-11	0	0.057	0.057	0.060	0.057	0.059	592,000	34,130	0.0577	1.069	1.069	1.126	1.069	1.107	31,559	1.0815	-1.72%
2021-05-10	0	0.058	0.058	0.060	0.057	0.059	762,000	44,292	0.0581	1.088	1.088	1.126	1.069	1.107	40,621	1.0904	-1.69%
2021-05-07	0	0.059	0.058	0.059	0.059	0.061	2,632,000	157,460	0.0598	1.107	1.088	1.107	1.107	1.144	140,309	1.1222	-9.23%
2021-05-06	0	0.065	0.064	0.065	0.064	0.065	2,082,000	135,040	0.0649	1.219	1.201	1.219	1.201	1.219	110,989	1.2167	6.56%
2021-05-05	0	0.061	0.061	0.065	0.060	0.060	74,000	4,800	0.0649	1.144	1.144	1.219	1.126	1.126	3,945	1.2168	-6.15%
2021-05-04	0	0.065	0.062	0.065	0.059	0.065	254,000	15,700	0.0618	1.219	1.163	1.219	1.107	1.219	13,540	1.1595	12.07%
2021-05-03	0	0.058	0.058	0.060	0.056	0.063	112,000	6,722	0.0600	1.088	1.088	1.126	1.050	1.182	5,971	1.1259	-9.38%
2021-04-30	0	0.064	0.061	0.065	0.062	0.065	444,000	28,168	0.0634	1.201	1.144	1.219	1.163	1.219	23,669	1.1901	4.92%
2021-04-29	0	0.061	0.061	0.065	0.059	0.065	282,000	17,650	0.0626	1.144	1.144	1.219	1.107	1.219	15,033	1.1741	1.67%
2021-04-28	0	0.060	0.060	0.065	0.060	0.064	90,000	5,408	0.0601	1.126	1.126	1.219	1.126	1.201	4,798	1.1272	-7.69%
2021-04-27	0	0.065	0.058	0.065	0.060	0.065	804,000	49,606	0.0617	1.219	1.088	1.219	1.126	1.219	42,860	1.1574	8.33%
2021-04-26	0	0.060	0.059	0.064	0.059	0.062	788,000	47,850	0.0607	1.126	1.107	1.201	1.107	1.163	42,007	1.1391	-3.23%
2021-04-23	0	0.062	0.059	0.063	0.060	0.063	220,000	13,260	0.0603	1.163	1.107	1.182	1.126	1.182	11,728	1.1306	3.33%
2021-04-22	0	0.060	0.060	0.063	0.059	0.060	1,526,000	91,060	0.0597	1.126	1.126	1.182	1.107	1.126	81,349	1.1194	-4.76%
2021-04-21	0	0.063	0.063	0.066	0.057	0.064	1,510,000	95,054	0.0629	1.182	1.182	1.238	1.069	1.201	80,496	1.1808	8.62%
2021-04-20	0	0.058	0.058	0.061	0.058	0.058	60,000	3,480	0.0580	1.088	1.088	1.144	1.088	1.088	3,199	1.0880	0.00%
2021-04-19	0	0.058	0.058	0.067	-	-	0	0	-	1.088	1.088	1.257	-	-	0	-	1.75%
2021-04-16	0	0.057	0.057	0.063	0.057	0.057	202,000	11,514	0.0570	1.069	1.069	1.182	1.069	1.069	10,768	1.0692	0.00%
2021-04-15	0	0.057	0.054	0.059	-	-	0	0	-	1.069	1.013	1.107	-	-	0	-	0.00%
2021-04-14	0	0.057	0.057	0.060	0.057	0.059	22,000	1,278	0.0581	1.069	1.069	1.126	1.069	1.107	1,173	1.0897	-3.39%
2021-04-13	0	0.059	0.059	0.060	0.059	0.059	358,000	21,122	0.0590	1.107	1.107	1.126	1.107	1.107	19,085	1.1068	11.32%
2021-04-12	0	0.053	0.053	0.070	0.053	0.053	56,000	2,968	0.0530	0.994	0.994	1.313	0.994	0.994	2,985	0.9942	-1.85%
2021-04-09	0	0.054	0.054	0.062	-	-	0	0	-	1.013	1.013	1.163	-	-	0	-	0.00%
2021-04-08	0	0.054	0.054	0.065	0.052	0.054	156,000	8,196	0.0525	1.013	1.013	1.219	0.975	1.013	8,316	0.9855	-1.82%
2021-04-07	0	0.055	0.055	0.063	0.053	0.055	236,000	12,912	0.0547	1.032	1.032	1.182	0.994	1.032	12,581	1.0263	-3.51%
2021-04-01	0	0.057	0.056	0.063	0.056	0.057	466,000	26,556	0.0570	1.069	1.050	1.182	1.050	1.069	24,842	1.0690	0.00%
2021-03-31	0	0.057	0.057	0.060	0.057	0.057	236,000	13,452	0.0570	1.069	1.069	1.126	1.069	1.069	12,581	1.0692	0.00%
2021-03-30	0	0.057	0.057	0.062	-	-	0	0	-	1.069	1.069	1.163	-	-	0	-	1.79%
2021-03-29	0	0.056	0.056	0.058	0.055	0.056	368,000	20,558	0.0559	1.050	1.050	1.088	1.032	1.050	19,618	1.0479	1.82%
2021-03-26	0	0.055	0.055	0.062	0.055	0.063	10,000	566	0.0566	1.032	1.032	1.163	1.032	1.182	533	1.0617	0.00%
2021-03-25	0	0.055	0.055	0.064	0.055	0.055	104,000	5,720	0.0550	1.032	1.032	1.201	1.032	1.032	5,544	1.0317	0.00%
2021-03-24	0	0.055	0.055	0.060	0.055	0.056	1,696,000	94,168	0.0555	1.032	1.032	1.126	1.032	1.050	90,412	1.0415	-1.79%
2021-03-23	0	0.056	0.056	0.062	0.055	0.056	956,000	53,532	0.0560	1.050	1.050	1.163	1.032	1.050	50,963	1.0504	-1.75%
2021-03-22	0	0.057	0.057	0.063	0.055	0.057	1,064,000	59,276	0.0557	1.069	1.069	1.182	1.032	1.069	56,721	1.0451	-1.72%
2021-03-19	0	0.058	0.057	0.058	0.058	0.061	1,144,000	68,452	0.0598	1.088	1.069	1.088	1.088	1.144	60,985	1.1224	-3.33%
2021-03-18	0	0.060	0.060	0.062	0.060	0.060	552,000	33,120	0.0600	1.126	1.126	1.163	1.126	1.126	29,426	1.1255	-3.23%
2021-03-17	0	0.062	0.062	0.066	-	-	0	0	-	1.163	1.163	1.238	-	-	0	-	0.00%
2021-03-16	0	0.062	0.060	0.062	0.062	0.062	50,000	3,100	0.0620	1.163	1.126	1.163	1.163	1.163	2,665	1.1630	0.00%
2021-03-15	0	0.062	0.062	0.070	0.062	0.062	4,000	248	0.0620	1.163	1.163	1.313	1.163	1.163	213	1.1630	1.64%
2021-03-12	0	0.061	0.061	0.065	0.061	0.076	22,000	1,372	0.0624	1.144	1.144	1.219	1.144	1.426	1,173	1.1699	-3.17%
2021-03-11	0	0.063	0.064	0.065	0.063	0.063	22,000	1,386	0.0630	1.182	1.201	1.219	1.182	1.182	1,173	1.1818	1.61%
2021-03-10	0	0.062	0.062	0.064	0.060	0.064	1,358,000	85,166	0.0627	1.163	1.163	1.201	1.126	1.201	72,393	1.1764	-1.59%
2021-03-09	0	0.063	0.063	0.067	0.063	0.064	1,860,000	118,426	0.0637	1.182	1.182	1.257	1.182	1.201	99,154	1.1944	-1.56%
2021-03-08	0	0.064	0.062	0.069	0.064	0.067	1,564,000	102,372	0.0655	1.201	1.163	1.294	1.201	1.257	83,375	1.2279	-5.88%
2021-03-05	0	0.068	0.068	0.071	0.068	0.069	872,000	59,496	0.0682	1.276	1.276	1.332	1.276	1.294	46,485	1.2799	-4.23%
2021-03-04	0	0.071	0.071	0.072	0.065	0.071	3,166,000	218,702	0.0691	1.332	1.332	1.351	1.219	1.332	168,776	1.2958	4.41%
2021-03-03	0	0.068	0.068	0.069	0.066	0.068	314,000	20,734	0.0660	1.276	1.276	1.294	1.238	1.276	16,739	1.2387	0.00%
2021-03-02	0	0.068	0.068	0.072	0.068	0.069	436,000	29,774	0.0683	1.276	1.276	1.351	1.276	1.294	23,243	1.2810	0.00%
2021-03-01	0	0.068	0.068	0.073	0.068	0.072	812,000	56,312	0.0693	1.276	1.276	1.369	1.276	1.351	43,287	1.3009	-4.23%
2021-02-26	0	0.071	0.068	0.071	0.067	0.071	468,000	31,864	0.0681	1.332	1.276	1.332	1.257	1.332	24,949	1.2772	4.41%
2021-02-25	0	0.068	0.068	0.069	0.068	0.068	592,000	40,256	0.0680	1.276	1.276	1.294	1.276	1.276	31,559	1.2756	1.49%
2021-02-24	0	0.067	0.067	0.069	0.067	0.070	1,832,000	125,476	0.0685	1.257	1.257	1.294	1.257	1.313	97,662	1.2848	-4.29%
2021-02-23	0	0.070	0.070	0.072	0.069	0.075	888,000	64,622	0.0728	1.313	1.313	1.351	1.294	1.407	47,338	1.3651	-2.78%
2021-02-22	0	0.072	0.069	0.075	0.066	0.072	650,000	45,542	0.0701	1.351	1.294	1.407	1.238	1.351	34,651	1.3143	4.35%
2021-02-19	0	0.069	0.069	0.072	0.068	0.068	500,000	34,000	0.0680	1.294	1.294	1.351	1.276	1.276	26,654	1.2756	0.00%
2021-02-18	0	0.069	0.069	0.071	0.067	0.075	4,038,000	278,206	0.0689	1.294	1.294	1.332	1.257	1.407	215,261	1.2924	1.47%
2021-02-17	0	0.068	0.068	0.075	0.068	0.068	320,000	21,760	0.0680	1.276	1.276	1.407	1.276	1.276	17,059	1.2756	-5.56%
2021-02-16	0	0.072	0.068	0.075	0.066	0.072	650,000	42,960	0.0661	1.351	1.276	1.407	1.238	1.351	34,651	1.2398	0.00%
2021-02-11	0	0.072	0.070	0.072	0.072	0.072	698,000	50,256	0.0720	1.351	1.313	1.351	1.351	1.351	37,210	1.3506	-4.00%
2021-02-10	0	0.075	0.072	0.076	0.072	0.077	808,000	58,890	0.0729	1.407	1.351	1.426	1.351	1.444	43,074	1.3672	0.00%
2021-02-09	0	0.075	0.071	0.075	0.070	0.077	4,880,000	363,000	0.0744	1.407	1.332	1.407	1.313	1.444	260,147	1.3954	2.74%
2021-02-08	0	0.073	0.071	0.073	0.069	0.073	408,000	28,468	0.0698	1.369	1.332	1.369	1.294	1.369	21,750	1.3089	-2.67%
2021-02-05	0	0.075	0.072	0.075	0.069	0.086	5,190,000	386,542	0.0745	1.407	1.351	1.407	1.294	1.613	276,673	1.3971	13.64%
2021-02-04	0	0.066	0.066	0.068	0.061	0.068	1,342,000	88,666	0.0661	1.238	1.238	1.276	1.144	1.276	71,540	1.2394	8.20%
2021-02-03	0	0.061	0.061	0.063	0.061	0.063	682,000	42,206	0.0619	1.144	1.144	1.182	1.144	1.182	36,357	1.1609	1.67%
2021-02-02	0	0.060	0.060	0.063	0.060	0.062	136,000	8,400	0.0618	1.126	1.126	1.182	1.126	1.163	7,250	1.1586	-3.23%
2021-02-01	0	0.062	0.062	0.068	0.061	0.063	670,000	40,894	0.0610	1.163	1.163	1.276	1.144	1.182	35,717	1.1449	-1.59%
2021-01-29	0	0.063	0.063	0.067	0.063	0.063	424,000	26,712	0.0630	1.182	1.182	1.257	1.182	1.182	22,603	1.1818	-1.56%
2021-01-28	0	0.064	0.064	0.068	0.064	0.065	452,000	28,932	0.0640	1.201	1.201	1.276	1.201	1.219	24,096	1.2007	0.00%
2021-01-27	0	0.064	0.064	0.069	0.063	0.064	400,000	25,560	0.0639	1.201	1.201	1.294	1.182	1.201	21,324	1.1987	-1.54%
2021-01-26	0	0.065	0.065	0.071	-	-	0	0	-	1.219	1.219	1.332	-	-	0	-	1.56%
2021-01-25	0	0.064	0.064	0.070	0.064	0.066	2,128,000	136,948	0.0644	1.201	1.201	1.313	1.201	1.238	113,441	1.2072	-4.48%
2021-01-22	0	0.067	0.064	0.069	0.064	0.070	3,860,000	254,348	0.0659	1.257	1.201	1.294	1.201	1.313	205,772	1.2361	-1.47%
2021-01-21	0	0.068	0.067	0.071	0.067	0.072	750,000	51,560	0.0687	1.276	1.257	1.332	1.257	1.351	39,982	1.2896	-4.23%
2021-01-20	0	0.071	0.069	0.071	0.069	0.074	1,998,000	143,312	0.0717	1.332	1.294	1.332	1.294	1.388	106,511	1.3455	-1.39%
2021-01-19	0	0.072	0.068	0.072	0.068	0.075	2,610,000	184,114	0.0705	1.351	1.276	1.351	1.276	1.407	139,136	1.3233	1.41%
2021-01-18	0	0.071	0.071	0.077	0.071	0.078	5,148,000	379,644	0.0737	1.332	1.332	1.444	1.332	1.463	274,434	1.3834	-6.58%
2021-01-15	0	0.076	0.075	0.076	0.071	0.080	3,534,000	260,288	0.0737	1.426	1.407	1.426	1.332	1.501	188,393	1.3816	0.00%
2021-01-14	0	0.076	0.074	0.076	0.074	0.085	2,052,000	157,006	0.0765	1.426	1.388	1.426	1.388	1.594	109,390	1.4353	-1.30%
2021-01-13	0	0.077	0.073	0.077	0.065	0.077	3,902,000	291,128	0.0746	1.444	1.369	1.444	1.219	1.444	208,011	1.3996	10.00%
2021-01-12	0	0.070	0.064	0.070	0.062	0.070	2,314,000	155,616	0.0672	1.313	1.201	1.313	1.163	1.313	123,357	1.2615	7.69%
2021-01-11	0	0.065	0.062	0.065	0.060	0.065	2,106,000	133,678	0.0635	1.219	1.163	1.219	1.126	1.219	112,268	1.1907	12.07%
2021-01-08	0	0.058	0.058	0.060	0.056	0.060	782,000	45,478	0.0582	1.088	1.088	1.126	1.050	1.126	41,688	1.0909	3.57%
2021-01-07	0	0.056	0.056	0.057	0.056	0.060	3,630,000	206,210	0.0568	1.050	1.050	1.069	1.050	1.126	193,511	1.0656	-5.08%
2021-01-06	0	0.059	0.057	0.059	0.056	0.060	5,784,000	336,436	0.0582	1.107	1.069	1.107	1.050	1.126	308,338	1.0911	-1.67%
2021-01-05	0	0.060	0.060	0.061	0.059	0.063	3,000,000	181,624	0.0605	1.126	1.126	1.144	1.107	1.182	159,926	1.1357	-4.76%
2021-01-04	0	0.063	0.062	0.063	0.062	0.068	2,724,000	175,600	0.0645	1.182	1.163	1.182	1.163	1.276	145,213	1.2093	-8.70%
2020-12-31	0	0.069	0.067	0.069	0.066	0.069	1,226,000	83,564	0.0682	1.294	1.257	1.294	1.238	1.294	65,357	1.2786	2.99%
2020-12-30	0	0.067	0.067	0.077	0.066	0.077	8,922,000	610,300	0.0684	1.257	1.257	1.444	1.238	1.444	475,621	1.2832	-9.46%
2020-12-29	0	0.074	0.071	0.074	0.071	0.086	9,640,000	758,248	0.0787	1.388	1.332	1.388	1.332	1.613	513,897	1.4755	-11.90%
2020-12-28	0	0.084	0.084	0.085	0.080	0.092	4,326,000	364,346	0.0842	1.576	1.576	1.594	1.501	1.726	230,614	1.5799	3.70%
2020-12-24	0	0.081	0.078	0.081	0.076	0.083	670,000	53,140	0.0793	1.519	1.463	1.519	1.426	1.557	35,717	1.4878	-4.71%
2020-12-23	0	0.085	0.077	0.083	0.077	0.090	7,216,000	599,566	0.0831	1.594	1.444	1.557	1.444	1.688	384,676	1.5586	-6.59%
2020-12-22	0	0.091	0.091	0.093	0.087	0.097	5,642,000	514,490	0.0912	1.707	1.707	1.745	1.632	1.820	300,768	1.7106	-1.09%
2020-12-21	0	0.092	0.085	0.092	0.081	0.098	7,680,000	692,022	0.0901	1.726	1.594	1.726	1.519	1.838	409,412	1.6903	-1.08%
2020-12-18	0	0.093	0.091	0.093	0.066	0.108	56,806,000	5,105,622	0.0899	1.745	1.707	1.745	1.238	2.026	3,028,261	1.6860	40.91%
2020-12-17	0	0.066	0.063	0.066	0.055	0.066	3,072,000	189,052	0.0615	1.238	1.182	1.238	1.032	1.238	163,765	1.1544	15.79%
2020-12-16	0	0.057	0.055	0.057	0.055	0.064	578,000	33,366	0.0577	1.069	1.032	1.069	1.032	1.201	30,813	1.0829	1.79%
2020-12-15	0	0.056	0.056	0.057	0.051	0.058	1,628,000	88,894	0.0546	1.050	1.050	1.069	0.957	1.088	86,787	1.0243	7.69%
2020-12-14	0	0.052	0.052	0.053	0.052	0.056	774,000	41,850	0.0541	0.975	0.975	0.994	0.975	1.050	41,261	1.0143	-1.89%
2020-12-11	0	0.053	0.050	0.053	0.050	0.053	484,000	25,444	0.0526	0.994	0.938	0.994	0.938	0.994	25,801	0.9861	1.92%
2020-12-10	0	0.052	0.050	0.052	0.051	0.053	222,000	11,534	0.0520	0.975	0.938	0.975	0.957	0.994	11,835	0.9746	-1.89%
2020-12-09	0	0.053	0.053	0.055	-	-	0	0	-	0.994	0.994	1.032	-	-	0	-	1.92%
2020-12-08	0	0.052	0.051	0.052	0.050	0.052	348,000	18,080	0.0520	0.975	0.957	0.975	0.938	0.975	18,551	0.9746	0.00%
2020-12-07	0	0.052	0.052	0.054	0.051	0.056	988,000	51,120	0.0517	0.975	0.975	1.013	0.957	1.050	52,669	0.9706	-3.70%
2020-12-04	0	0.054	0.053	0.055	0.050	0.055	204,000	10,708	0.0525	1.013	0.994	1.032	0.938	1.032	10,875	0.9846	8.00%
2020-12-03	0	0.050	0.050	0.054	0.050	0.053	154,000	7,936	0.0515	0.938	0.938	1.013	0.938	0.994	8,210	0.9667	-7.41%
2020-12-02	0	0.054	0.052	0.054	0.051	0.055	372,000	19,738	0.0531	1.013	0.975	1.013	0.957	1.032	19,831	0.9953	1.89%
2020-12-01	0	0.053	0.052	0.056	0.052	0.056	172,000	9,238	0.0537	0.994	0.975	1.050	0.975	1.050	9,169	1.0075	-1.85%
2020-11-30	0	0.054	0.052	0.054	0.053	0.057	576,000	31,538	0.0548	1.013	0.975	1.013	0.994	1.069	30,706	1.0271	1.89%
2020-11-27	0	0.053	0.051	0.055	0.046	0.065	9,042,000	491,858	0.0544	0.994	0.957	1.032	0.863	1.219	482,018	1.0204	8.16%
2020-11-26	0	0.049	0.049	0.050	0.049	0.051	2,188,000	107,338	0.0491	0.919	0.919	0.938	0.919	0.957	116,640	0.9203	-2.00%
2020-11-25	0	0.050	0.047	0.051	0.049	0.054	2,430,000	122,312	0.0503	0.938	0.882	0.957	0.919	1.013	129,540	0.9442	0.00%
2020-11-24	0	0.050	0.048	0.050	0.048	0.051	4,060,000	198,868	0.0490	0.938	0.900	0.938	0.900	0.957	216,434	0.9188	-7.41%
2020-11-23	0	0.054	0.052	0.055	0.052	0.055	442,000	23,558	0.0533	1.013	0.975	1.032	0.975	1.032	23,563	0.9998	-1.82%
2020-11-20	0	0.055	0.054	0.055	0.053	0.059	946,000	52,012	0.0550	1.032	1.013	1.032	0.994	1.107	50,430	1.0314	0.00%
2020-11-19	0	0.055	0.053	0.055	0.055	0.056	12,000	662	0.0552	1.032	0.994	1.032	1.032	1.050	640	1.0349	0.00%
2020-11-18	0	0.055	0.052	0.055	0.052	0.059	622,000	34,634	0.0557	1.032	0.975	1.032	0.975	1.107	33,158	1.0445	-3.51%
2020-11-17	0	0.057	0.052	0.057	0.052	0.058	68,000	3,730	0.0549	1.069	0.975	1.069	0.975	1.088	3,625	1.0290	0.00%
2020-11-16	0	0.057	0.056	0.058	0.054	0.058	56,000	3,122	0.0558	1.069	1.050	1.088	1.013	1.088	2,985	1.0458	1.79%
2020-11-13	0	0.056	0.052	0.056	0.052	0.057	122,000	6,584	0.0540	1.050	0.975	1.050	0.975	1.069	6,504	1.0124	7.69%
2020-11-12	0	0.052	0.052	0.054	0.051	0.054	164,000	8,614	0.0525	0.975	0.975	1.013	0.957	1.013	8,743	0.9853	-5.45%
2020-11-11	0	0.055	0.053	0.058	0.052	0.064	508,000	27,472	0.0541	1.032	0.994	1.088	0.975	1.201	27,081	1.0144	5.77%
2020-11-10	0	0.052	0.050	0.053	0.050	0.057	4,434,000	228,736	0.0516	0.975	0.938	0.994	0.938	1.069	236,371	0.9677	-3.70%
2020-11-09	0	0.054	0.054	0.059	0.054	0.060	566,000	31,824	0.0562	1.013	1.013	1.107	1.013	1.126	30,173	1.0547	-1.82%
2020-11-06	0	0.055	0.055	0.057	0.055	0.057	728,000	40,726	0.0559	1.032	1.032	1.069	1.032	1.069	38,809	1.0494	-3.51%
2020-11-05	0	0.057	0.057	0.060	0.053	0.066	1,602,000	89,720	0.0560	1.069	1.069	1.126	0.994	1.238	85,401	1.0506	-10.94%
2020-11-04	0	0.064	0.054	0.064	0.066	0.066	12,000	792	0.0660	1.201	1.013	1.201	1.238	1.238	640	1.2381	1.59%
2020-11-03	0	0.063	0.056	0.063	0.060	0.066	516,000	31,216	0.0605	1.182	1.050	1.182	1.126	1.238	27,507	1.1348	-5.97%
2020-11-02	0	0.067	0.056	0.067	0.052	0.067	2,184,000	118,332	0.0542	1.257	1.050	1.257	0.975	1.257	116,426	1.0164	17.54%
2020-10-30	0	0.057	0.053	0.057	0.054	0.059	152,000	8,380	0.0551	1.069	0.994	1.069	1.013	1.107	8,103	1.0342	1.79%
2020-10-29	0	0.056	0.056	0.060	0.056	0.060	198,000	11,128	0.0562	1.050	1.050	1.126	1.050	1.126	10,555	1.0543	0.00%
2020-10-28	0	0.056	0.056	0.060	0.056	0.060	106,000	6,142	0.0579	1.050	1.050	1.126	1.050	1.126	5,651	1.0869	-6.67%
2020-10-27	0	0.060	0.059	0.062	0.059	0.063	1,638,000	97,854	0.0597	1.126	1.107	1.163	1.107	1.182	87,320	1.1206	5.26%
2020-10-23	0	0.057	0.057	0.063	0.057	0.065	266,000	16,602	0.0624	1.069	1.069	1.182	1.069	1.219	14,180	1.1708	-8.06%
2020-10-22	0	0.062	0.059	0.062	0.060	0.068	298,000	18,546	0.0622	1.163	1.107	1.163	1.126	1.276	15,886	1.1674	1.64%
2020-10-21	0	0.061	0.061	0.065	0.061	0.067	132,000	8,684	0.0658	1.144	1.144	1.219	1.144	1.257	7,037	1.2341	-3.17%
2020-10-20	0	0.063	0.063	0.064	0.060	0.079	838,000	52,992	0.0632	1.182	1.182	1.201	1.126	1.482	44,673	1.1862	8.62%
2020-10-19	0	0.058	0.058	0.064	0.058	0.064	240,000	15,240	0.0635	1.088	1.088	1.201	1.088	1.201	12,794	1.1912	-9.38%
2020-10-16	0	0.064	0.059	0.064	0.062	0.064	494,000	30,652	0.0620	1.201	1.107	1.201	1.163	1.201	26,335	1.1639	0.00%
2020-10-15	0	0.064	0.059	0.064	0.059	0.064	462,000	27,318	0.0591	1.201	1.107	1.201	1.107	1.201	24,629	1.1092	0.00%
2020-10-14	0	0.064	0.061	0.064	0.061	0.065	1,562,000	96,504	0.0618	1.201	1.144	1.201	1.144	1.219	83,268	1.1590	1.59%
2020-10-12	0	0.063	0.062	0.071	0.062	0.080	520,000	33,430	0.0643	1.182	1.163	1.332	1.163	1.501	27,721	1.2060	-1.56%
2020-10-09	0	0.064	0.064	0.069	0.060	0.069	574,000	37,326	0.0650	1.201	1.201	1.294	1.126	1.294	30,599	1.2198	-8.57%
2020-10-08	0	0.070	0.060	0.070	0.060	0.070	92,000	6,300	0.0685	1.313	1.126	1.313	1.126	1.313	4,904	1.2846	9.37%
2020-10-07	0	0.064	0.063	0.064	0.050	0.072	666,000	39,726	0.0596	1.201	1.182	1.201	0.938	1.351	35,504	1.1189	14.29%
2020-10-06	0	0.056	0.053	0.057	0.051	0.056	330,000	17,502	0.0530	1.050	0.994	1.069	0.957	1.050	17,592	0.9949	-1.75%
2020-10-05	0	0.057	0.053	0.072	-	-	0	0	-	1.069	0.994	1.351	-	-	0	-	0.00%
2020-09-30	0	0.057	0.053	0.062	-	-	0	0	-	1.069	0.994	1.163	-	-	0	-	0.00%
2020-09-29	0	0.057	0.057	0.065	-	-	0	0	-	1.069	1.069	1.219	-	-	0	-	3.64%
2020-09-28	0	0.055	0.055	0.059	0.055	0.062	880,000	50,252	0.0571	1.032	1.032	1.107	1.032	1.163	46,912	1.0712	0.00%
2020-09-25	0	0.055	0.055	0.058	0.054	0.060	286,000	16,368	0.0572	1.032	1.032	1.088	1.013	1.126	15,246	1.0736	-8.33%
2020-09-24	0	0.060	0.060	0.063	0.053	0.061	3,122,000	179,472	0.0575	1.126	1.126	1.182	0.994	1.144	166,430	1.0784	1.69%
2020-09-23	0	0.059	0.055	0.059	0.053	0.059	814,000	44,960	0.0552	1.107	1.032	1.107	0.994	1.107	43,393	1.0361	-1.67%
2020-09-22	0	0.060	0.055	0.060	0.052	0.060	866,000	47,998	0.0554	1.126	1.032	1.126	0.975	1.126	46,165	1.0397	3.45%
2020-09-21	0	0.058	0.058	0.059	0.050	0.063	2,154,368	123,299	0.0572	1.088	1.088	1.107	0.938	1.182	114,847	1.0736	-10.77%
2020-09-18	0	0.065	0.065	0.068	0.065	0.070	604,000	39,924	0.0661	1.219	1.219	1.276	1.219	1.313	32,199	1.2399	-7.14%
2020-09-17	0	0.070	0.067	0.070	0.065	0.072	404,000	28,280	0.0700	1.313	1.257	1.313	1.219	1.351	21,537	1.3131	-1.41%
2020-09-16	0	0.071	0.071	0.072	0.069	0.072	1,196,000	82,694	0.0691	1.332	1.332	1.351	1.294	1.351	63,757	1.2970	-1.39%
2020-09-15	0	0.072	0.068	0.073	0.068	0.076	1,184,000	83,120	0.0702	1.351	1.276	1.369	1.276	1.426	63,118	1.3169	9.09%
2020-09-14	0	0.066	0.065	0.068	0.064	0.069	688,000	46,042	0.0669	1.238	1.219	1.276	1.201	1.294	36,676	1.2554	4.76%
2020-09-11	0	0.063	0.063	0.068	0.062	0.068	270,000	16,972	0.0629	1.182	1.182	1.276	1.163	1.276	14,393	1.1792	-3.08%
2020-09-10	0	0.065	0.065	0.069	0.063	0.069	938,000	62,460	0.0666	1.219	1.219	1.294	1.182	1.294	50,004	1.2491	-4.41%
2020-09-09	0	0.068	0.064	0.068	0.062	0.069	300,000	19,106	0.0637	1.276	1.201	1.276	1.163	1.294	15,993	1.1947	1.49%
2020-09-08	0	0.067	0.067	0.068	0.062	0.071	858,000	55,872	0.0651	1.257	1.257	1.276	1.163	1.332	45,739	1.2215	0.00%
2020-09-07	0	0.067	0.065	0.066	0.065	0.070	2,192,000	145,760	0.0665	1.257	1.219	1.238	1.219	1.313	116,853	1.2474	-2.90%
2020-09-04	0	0.069	0.065	0.070	0.065	0.072	1,050,000	71,734	0.0683	1.294	1.219	1.313	1.219	1.351	55,974	1.2816	-2.82%
2020-09-03	0	0.071	0.071	0.073	0.062	0.082	5,644,000	407,706	0.0722	1.332	1.332	1.369	1.163	1.538	300,875	1.3551	-13.41%
2020-09-02	0	0.082	0.080	0.082	0.077	0.086	2,356,000	191,926	0.0815	1.538	1.501	1.538	1.444	1.613	125,596	1.5281	-4.65%
2020-09-01	0	0.086	0.085	0.088	0.085	0.098	6,640,000	584,158	0.0880	1.613	1.594	1.651	1.594	1.838	353,971	1.6503	-14.85%
2020-08-31	0	0.101	0.100	0.101	0.099	0.109	3,496,000	357,824	0.1024	1.895	1.876	1.895	1.857	2.045	186,368	1.9200	-3.81%
2020-08-28	0	0.105	0.105	0.108	0.102	0.117	6,614,000	717,378	0.1085	1.970	1.970	2.026	1.913	2.195	352,585	2.0346	-1.87%
2020-08-27	0	0.107	0.104	0.107	0.100	0.111	2,814,000	292,212	0.1038	2.007	1.951	2.007	1.876	2.082	150,011	1.9479	-5.31%
2020-08-26	0	0.113	0.108	0.113	0.101	0.129	7,720,000	884,634	0.1146	2.120	2.026	2.120	1.895	2.420	411,544	2.1495	-7.38%
2020-08-25	0	0.122	0.122	0.123	0.100	0.129	19,092,000	2,325,558	0.1218	2.289	2.289	2.307	1.876	2.420	1,017,772	2.2849	18.45%
2020-08-24	0	0.103	0.102	0.103	0.099	0.122	8,282,000	862,868	0.1042	1.932	1.913	1.932	1.857	2.289	441,504	1.9544	-3.74%
2020-08-21	0	0.107	0.107	0.110	0.093	0.160	34,246,000	3,592,544	0.1049	2.007	2.007	2.063	1.745	3.001	1,825,614	1.9679	-35.15%
2020-08-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	3.095	-	-	-	-	0	-	0.00%
2018-11-30	0	0.165	0.150	0.185	0.146	0.165	504,000	76,010	0.1508	3.095	2.814	3.470	2.739	3.095	26,868	2.8291	5.10%
2018-11-29	0	0.157	0.151	0.165	0.157	0.157	200,000	31,400	0.1570	2.945	2.833	3.095	2.945	2.945	10,662	2.9451	-0.63%
2018-11-28	0	0.158	0.153	0.169	0.150	0.163	94,000	14,168	0.1507	2.964	2.870	3.170	2.814	3.058	5,011	2.8274	3.95%
2018-11-27	0	0.152	0.165	0.168	0.152	0.153	196,000	29,906	0.1526	2.851	3.095	3.151	2.851	2.870	10,449	2.8622	2.70%
2018-11-26	0	0.148	0.148	0.156	0.147	0.158	1,030,000	154,788	0.1503	2.776	2.776	2.926	2.758	2.964	54,908	2.8190	-2.63%
2018-11-23	0	0.152	0.152	0.169	0.151	0.160	514,000	78,178	0.1521	2.851	2.851	3.170	2.833	3.001	27,401	2.8531	-0.65%
2018-11-22	0	0.153	0.153	0.155	0.150	0.159	470,000	74,248	0.1580	2.870	2.870	2.908	2.814	2.983	25,055	2.9634	-3.16%
2018-11-21	0	0.158	0.158	0.166	0.153	0.170	226,000	35,566	0.1574	2.964	2.964	3.114	2.870	3.189	12,048	2.9521	6.04%
2018-11-20	0	0.149	0.147	0.149	0.143	0.159	3,026,000	453,074	0.1497	2.795	2.758	2.795	2.682	2.983	161,313	2.8087	-6.29%
2018-11-19	0	0.159	0.158	0.159	0.160	0.168	3,180,000	514,522	0.1618	2.983	2.964	2.983	3.001	3.151	169,522	3.0351	-4.79%
2018-11-16	0	0.167	0.164	0.167	0.167	0.167	16,000	2,672	0.1670	3.133	3.076	3.133	3.133	3.133	853	3.1327	-0.60%
2018-11-15	0	0.168	0.168	0.170	0.165	0.168	128,000	21,244	0.1660	3.151	3.151	3.189	3.095	3.151	6,824	3.1133	-1.18%
2018-11-14	0	0.170	0.170	0.173	0.169	0.169	46,000	7,774	0.1690	3.189	3.189	3.245	3.170	3.170	2,452	3.1702	0.59%
2018-11-13	0	0.169	0.169	0.172	0.166	0.174	822,000	139,214	0.1694	3.170	3.170	3.226	3.114	3.264	43,820	3.1770	-2.87%
2018-11-12	0	0.174	0.168	0.174	0.163	0.175	820,000	135,280	0.1650	3.264	3.151	3.264	3.058	3.283	43,713	3.0947	-2.25%
2018-11-09	0	0.178	0.168	0.178	-	-	0	0	-	3.339	3.151	3.339	-	-	0	-	0.00%
2018-11-08	0	0.178	0.170	0.178	-	-	0	0	-	3.339	3.189	3.339	-	-	0	-	-0.56%
2018-11-07	0	0.179	0.168	0.179	0.179	0.183	202,000	36,366	0.1800	3.358	3.151	3.358	3.358	3.433	10,768	3.3771	5.29%
2018-11-06	0	0.170	0.171	0.173	0.167	0.175	530,000	90,176	0.1701	3.189	3.208	3.245	3.133	3.283	28,254	3.1917	2.41%
2018-11-05	0	0.166	0.166	0.174	0.166	0.180	268,000	45,188	0.1686	3.114	3.114	3.264	3.114	3.377	14,287	3.1629	0.61%
2018-11-02	0	0.165	0.165	0.174	0.164	0.168	584,000	97,450	0.1669	3.095	3.095	3.264	3.076	3.151	31,132	3.1302	-1.79%
2018-11-01	0	0.168	0.165	0.168	0.165	0.170	206,000	34,250	0.1663	3.151	3.095	3.151	3.095	3.189	10,982	3.1188	1.20%
2018-10-31	0	0.166	0.166	0.168	0.165	0.170	1,246,000	210,314	0.1688	3.114	3.114	3.151	3.095	3.189	66,423	3.1663	-1.19%
2018-10-30	0	0.168	0.168	0.178	0.168	0.194	5,356,000	1,028,780	0.1921	3.151	3.151	3.339	3.151	3.639	285,522	3.6032	1.20%
2018-10-29	0	0.166	0.154	0.190	-	-	0	0	-	3.114	2.889	3.564	-	-	0	-	0.00%
2018-10-26	0	0.166	0.166	0.176	0.160	0.176	214,000	35,776	0.1672	3.114	3.114	3.302	3.001	3.302	11,408	3.1360	-5.14%
2018-10-25	0	0.175	0.160	0.180	-	-	0	0	-	3.283	3.001	3.377	-	-	0	-	0.00%
2018-10-24	0	0.175	0.168	0.175	0.177	0.178	170,000	29,990	0.1764	3.283	3.151	3.283	3.320	3.339	9,063	3.3092	3.55%
2018-10-23	0	0.169	0.169	0.177	0.169	0.177	44,000	7,748	0.1761	3.170	3.170	3.320	3.170	3.320	2,346	3.3032	-3.43%
2018-10-22	0	0.175	0.175	0.182	0.160	0.175	1,044,000	176,392	0.1690	3.283	3.283	3.414	3.001	3.283	55,654	3.1694	-1.69%
2018-10-19	0	0.178	0.178	0.185	0.170	0.180	54,000	9,436	0.1747	3.339	3.339	3.470	3.189	3.377	2,879	3.2779	0.00%
2018-10-18	0	0.178	0.161	0.178	0.178	0.178	22,000	3,916	0.1780	3.339	3.020	3.339	3.339	3.339	1,173	3.3390	9.20%
2018-10-16	0	0.163	0.162	0.179	0.162	0.163	470,000	76,454	0.1627	3.058	3.039	3.358	3.039	3.058	25,055	3.0514	0.62%
2018-10-15	0	0.162	0.162	0.165	0.160	0.162	646,000	104,352	0.1615	3.039	3.039	3.095	3.001	3.039	34,438	3.0302	-3.57%
2018-10-12	0	0.168	0.168	0.170	0.163	0.169	834,000	139,424	0.1672	3.151	3.151	3.189	3.058	3.170	44,460	3.1360	3.07%
2018-10-11	0	0.163	0.168	0.169	0.152	0.169	1,164,000	190,414	0.1636	3.058	3.151	3.170	2.851	3.170	62,051	3.0686	-7.39%
2018-10-10	0	0.176	0.171	0.179	0.138	0.179	756,000	125,916	0.1666	3.302	3.208	3.358	2.589	3.358	40,301	3.1244	-5.38%
2018-10-09	0	0.186	0.180	0.186	-	-	0	0	-	3.489	3.377	3.489	-	-	0	-	0.00%
2018-10-08	0	0.186	0.183	0.188	0.182	0.189	2,326,000	429,734	0.1848	3.489	3.433	3.527	3.414	3.545	123,996	3.4657	-0.53%
2018-10-05	0	0.187	0.187	0.199	-	-	0	0	-	3.508	3.508	3.733	-	-	0	-	0.54%
2018-10-04	0	0.186	0.183	0.197	0.178	0.199	2,470,000	463,394	0.1876	3.489	3.433	3.695	3.339	3.733	131,673	3.5193	-1.59%
2018-10-03	0	0.189	0.189	0.194	0.187	0.194	406,000	77,772	0.1916	3.545	3.545	3.639	3.508	3.639	21,643	3.5933	-0.53%
2018-10-02	0	0.190	0.190	0.198	0.190	0.198	608,000	120,034	0.1974	3.564	3.564	3.714	3.564	3.714	32,412	3.7034	3.26%
2018-09-28	0	0.184	0.184	0.185	0.174	0.197	72,000	13,322	0.1850	3.452	3.452	3.470	3.264	3.695	3,838	3.4709	1.10%
2018-09-27	0	0.182	0.182	0.189	0.178	0.194	1,166,000	216,510	0.1857	3.414	3.414	3.545	3.339	3.639	62,158	3.4832	-6.19%
2018-09-26	0	0.194	0.194	0.195	0.194	0.200	982,000	193,100	0.1966	3.639	3.639	3.658	3.639	3.752	52,349	3.6887	0.52%
2018-09-24	0	0.193	0.185	0.193	-	-	0	0	-	3.620	3.470	3.620	-	-	0	-	-0.52%
2018-09-21	0	0.194	0.193	0.194	0.192	0.202	562,000	109,874	0.1955	3.639	3.620	3.639	3.602	3.789	29,960	3.6674	-0.51%
2018-09-20	0	0.195	0.195	0.203	0.191	0.203	260,000	51,740	0.1990	3.658	3.658	3.808	3.583	3.808	13,860	3.7330	-1.52%
2018-09-19	0	0.198	0.196	0.198	0.196	0.201	1,218,000	243,408	0.1998	3.714	3.677	3.714	3.677	3.770	64,930	3.7488	0.00%
2018-09-18	0	0.198	0.198	0.199	0.186	0.198	632,000	121,192	0.1918	3.714	3.714	3.733	3.489	3.714	33,691	3.5971	2.06%
2018-09-17	0	0.194	0.192	0.196	0.187	0.194	626,000	120,460	0.1924	3.639	3.602	3.677	3.508	3.639	33,371	3.6097	1.04%
2018-09-14	0	0.192	0.192	0.199	0.188	0.204	5,814,000	1,116,052	0.1920	3.602	3.602	3.733	3.527	3.827	309,938	3.6009	-3.52%
2018-09-13	0	0.199	0.198	0.208	0.190	0.207	2,834,000	553,704	0.1954	3.733	3.714	3.902	3.564	3.883	151,077	3.6650	-1.00%
2018-09-12	0	0.201	0.195	0.201	0.195	0.210	1,170,000	231,812	0.1981	3.770	3.658	3.770	3.658	3.939	62,371	3.7166	-0.99%
2018-09-11	0	0.203	0.203	0.207	0.196	0.221	3,480,000	721,600	0.2074	3.808	3.808	3.883	3.677	4.146	185,515	3.8897	3.57%
2018-09-10	0	0.196	0.196	0.198	0.193	0.200	2,940,000	578,606	0.1968	3.677	3.677	3.714	3.620	3.752	156,728	3.6918	2.08%
2018-09-07	0	0.192	0.183	0.192	0.179	0.193	2,092,000	397,560	0.1900	3.602	3.433	3.602	3.358	3.620	111,522	3.5649	4.35%
2018-09-06	0	0.184	0.184	0.185	0.180	0.185	760,000	139,718	0.1838	3.452	3.452	3.470	3.377	3.470	40,515	3.4486	1.10%
2018-09-05	0	0.182	0.176	0.182	0.174	0.182	1,234,000	218,532	0.1771	3.414	3.302	3.414	3.264	3.414	65,783	3.3220	-3.19%
2018-09-04	0	0.188	0.165	0.188	0.160	0.189	924,000	161,120	0.1744	3.527	3.095	3.527	3.001	3.545	49,257	3.2710	17.50%
2018-09-03	0	0.160	0.160	0.164	0.156	0.166	882,000	143,790	0.1630	3.001	3.001	3.076	2.926	3.114	47,018	3.0582	-4.19%
2018-08-31	0	0.167	0.167	0.172	0.167	0.174	388,000	66,104	0.1704	3.133	3.133	3.226	3.133	3.264	20,684	3.1959	-5.65%
2018-08-30	0	0.177	0.175	0.178	0.175	0.180	50,000	8,854	0.1771	3.320	3.283	3.339	3.283	3.377	2,665	3.3218	-4.32%
2018-08-29	0	0.185	0.172	0.185	0.169	0.185	728,000	126,672	0.1740	3.470	3.226	3.470	3.170	3.470	38,809	3.2640	7.56%
2018-08-28	0	0.172	0.172	0.181	0.170	0.180	180,000	31,688	0.1760	3.226	3.226	3.395	3.189	3.377	9,596	3.3024	-6.01%
2018-08-27	0	0.183	0.170	0.183	0.169	0.185	748,000	129,338	0.1729	3.433	3.189	3.433	3.170	3.470	39,875	3.2436	-1.08%
2018-08-24	0	0.185	0.180	0.185	0.180	0.185	178,000	32,760	0.1840	3.470	3.377	3.470	3.377	3.470	9,489	3.4524	0.00%
2018-08-23	0	0.185	0.180	0.185	0.180	0.187	836,000	154,920	0.1853	3.470	3.377	3.470	3.377	3.508	44,566	3.4762	5.11%
2018-08-22	0	0.176	0.175	0.180	0.172	0.178	350,000	61,844	0.1767	3.302	3.283	3.377	3.226	3.339	18,658	3.3146	3.53%
2018-08-21	0	0.170	0.168	0.170	0.167	0.172	334,000	56,154	0.1681	3.189	3.151	3.189	3.133	3.226	17,805	3.1538	2.41%
2018-08-20	0	0.166	0.160	0.166	0.160	0.167	432,000	69,796	0.1616	3.114	3.001	3.114	3.001	3.133	23,029	3.0307	1.84%
2018-08-17	0	0.163	0.160	0.167	0.154	0.178	1,098,000	182,718	0.1664	3.058	3.001	3.133	2.889	3.339	58,533	3.1216	-6.86%
2018-08-16	0	0.175	0.158	0.175	0.158	0.175	2,268,000	362,538	0.1598	3.283	2.964	3.283	2.964	3.283	120,904	2.9986	6.06%
2018-08-15	0	0.165	0.165	0.170	0.155	0.183	1,728,000	291,294	0.1686	3.095	3.095	3.189	2.908	3.433	92,118	3.1622	-9.34%
2018-08-14	0	0.182	0.182	0.183	0.177	0.200	1,218,000	231,566	0.1901	3.414	3.414	3.433	3.320	3.752	64,930	3.5664	2.25%
2018-08-13	0	0.178	0.178	0.179	0.177	0.180	58,000	10,284	0.1773	3.339	3.339	3.358	3.320	3.377	3,092	3.3261	-1.11%
2018-08-10	0	0.180	0.176	0.183	0.175	0.189	3,194,000	575,120	0.1801	3.377	3.302	3.433	3.283	3.545	170,268	3.3777	-2.17%
2018-08-09	0	0.184	0.184	0.185	0.181	0.189	2,452,000	450,382	0.1837	3.452	3.452	3.470	3.395	3.545	130,713	3.4456	0.00%
2018-08-08	0	0.184	0.183	0.184	0.182	0.197	3,426,000	636,228	0.1857	3.452	3.433	3.452	3.414	3.695	182,636	3.4836	-1.08%
2018-08-07	0	0.186	0.186	0.188	0.183	0.204	1,994,000	372,060	0.1866	3.489	3.489	3.527	3.433	3.827	106,298	3.5002	-3.12%
2018-08-06	0	0.192	0.192	0.196	0.185	0.198	488,000	95,010	0.1947	3.602	3.602	3.677	3.470	3.714	26,015	3.6522	0.00%
2018-08-03	0	0.192	0.192	0.200	0.189	0.206	1,666,000	330,698	0.1985	3.602	3.602	3.752	3.545	3.864	88,813	3.7236	-1.54%
2018-08-02	0	0.195	0.195	0.201	0.183	0.205	2,376,000	464,862	0.1956	3.658	3.658	3.770	3.433	3.846	126,662	3.6701	-5.34%
2018-08-01	0	0.206	0.206	0.208	0.205	0.212	1,176,000	242,442	0.2062	3.864	3.864	3.902	3.846	3.977	62,691	3.8672	-0.96%
2018-07-31	0	0.208	0.208	0.212	0.207	0.218	486,000	101,454	0.2088	3.902	3.902	3.977	3.883	4.089	25,908	3.9159	-3.26%
2018-07-30	0	0.215	0.212	0.215	0.210	0.219	1,024,000	218,798	0.2137	4.033	3.977	4.033	3.939	4.108	54,588	4.0082	0.94%
2018-07-27	0	0.213	0.213	0.219	0.211	0.226	2,290,000	492,930	0.2153	3.996	3.996	4.108	3.958	4.239	122,077	4.0379	-5.75%
2018-07-26	0	0.226	0.221	0.227	0.216	0.230	1,094,000	241,852	0.2211	4.239	4.146	4.258	4.052	4.314	58,320	4.1470	-0.88%
2018-07-25	0	0.228	0.220	0.227	0.202	0.230	5,687,000	1,222,953	0.2150	4.277	4.127	4.258	3.789	4.314	303,167	4.0339	2.70%
2018-07-24	0	0.222	0.222	0.224	0.215	0.247	3,250,000	737,506	0.2269	4.164	4.164	4.202	4.033	4.633	173,254	4.2568	-9.02%
2018-07-23	0	0.244	0.241	0.243	0.241	0.260	6,236,000	1,547,576	0.2482	4.577	4.521	4.558	4.521	4.877	332,434	4.6553	-6.15%
2018-07-20	0	0.260	0.250	0.260	0.236	0.300	12,692,000	3,287,790	0.2590	4.877	4.690	4.877	4.427	5.628	676,596	4.8593	-3.70%
2018-07-19	0	0.270	0.260	0.270	0.230	0.330	28,106,000	8,050,760	0.2864	5.065	4.877	5.065	4.314	6.190	1,498,298	5.3733	11.11%
2018-07-18	0	0.243	0.241	0.247	0.186	0.350	39,698,000	10,529,708	0.2652	4.558	4.521	4.633	3.489	6.566	2,116,254	4.9756	34.25%
2018-07-17	0	0.181	0.181	0.190	0.135	0.198	9,162,000	1,619,114	0.1767	3.395	3.395	3.564	2.532	3.714	488,415	3.3150	34.07%
2018-07-16	0	0.135	0.132	0.135	0.123	0.137	1,712,000	221,520	0.1294	2.532	2.476	2.532	2.307	2.570	91,265	2.4272	-2.88%
2018-07-13	0	0.139	0.139	0.158	0.117	0.141	1,616,000	213,736	0.1323	2.607	2.607	2.964	2.195	2.645	86,147	2.4811	14.88%
2018-07-12	0	0.121	0.117	0.124	0.115	0.121	386,000	46,546	0.1206	2.270	2.195	2.326	2.157	2.270	20,577	2.2620	1.68%
2018-07-11	0	0.119	0.118	0.125	0.116	0.128	648,000	77,608	0.1198	2.232	2.214	2.345	2.176	2.401	34,544	2.2466	-7.03%
2018-07-10	0	0.128	0.125	0.130	0.098	0.130	1,812,000	220,722	0.1218	2.401	2.345	2.439	1.838	2.439	96,596	2.2850	2.40%
2018-07-09	0	0.125	0.125	0.129	0.123	0.131	1,450,000	185,756	0.1281	2.345	2.345	2.420	2.307	2.457	77,298	2.4031	-0.79%
2018-07-06	0	0.126	0.124	0.126	0.125	0.130	1,252,000	159,470	0.1274	2.364	2.326	2.364	2.345	2.439	66,743	2.3893	-3.08%
2018-07-05	0	0.130	0.126	0.130	0.127	0.130	1,148,000	146,812	0.1279	2.439	2.364	2.439	2.382	2.439	61,199	2.3989	-1.52%
2018-07-04	0	0.132	0.130	0.132	0.127	0.136	136,000	18,310	0.1346	2.476	2.439	2.476	2.382	2.551	7,250	2.5255	-2.94%
2018-07-03	0	0.136	0.133	0.137	0.129	0.141	1,780,000	238,858	0.1342	2.551	2.495	2.570	2.420	2.645	94,890	2.5172	-4.23%
2018-06-29	0	0.142	0.142	0.143	0.141	0.147	242,000	34,644	0.1432	2.664	2.664	2.682	2.645	2.758	12,901	2.6854	-2.07%
2018-06-28	0	0.145	0.145	0.147	0.143	0.152	2,998,000	443,550	0.1479	2.720	2.720	2.758	2.682	2.851	159,820	2.7753	-0.68%
2018-06-27	0	0.146	0.146	0.149	0.146	0.149	466,000	68,412	0.1468	2.739	2.739	2.795	2.739	2.795	24,842	2.7539	-1.35%
2018-06-26	0	0.148	0.147	0.149	0.146	0.150	2,688,000	396,460	0.1475	2.776	2.758	2.795	2.739	2.814	143,294	2.7668	-3.90%
2018-06-25	0	0.154	0.151	0.156	0.150	0.156	1,510,000	232,214	0.1538	2.889	2.833	2.926	2.814	2.926	80,496	2.8848	0.65%
2018-06-22	0	0.153	0.153	0.158	0.151	0.166	3,482,000	546,010	0.1568	2.870	2.870	2.964	2.833	3.114	185,621	2.9415	-7.27%
2018-06-21	0	0.165	0.165	0.168	0.163	0.175	432,000	73,532	0.1702	3.095	3.095	3.151	3.058	3.283	23,029	3.1930	-3.51%
2018-06-20	0	0.171	0.168	0.171	0.168	0.172	1,134,000	193,488	0.1706	3.208	3.151	3.208	3.151	3.226	60,452	3.2007	0.59%
2018-06-19	0	0.170	0.170	0.178	0.170	0.182	1,668,000	292,670	0.1755	3.189	3.189	3.339	3.189	3.414	88,919	3.2914	-6.59%
2018-06-15	0	0.182	0.180	0.182	0.177	0.186	304,000	55,338	0.1820	3.414	3.377	3.414	3.320	3.489	16,206	3.4147	0.00%
2018-06-14	0	0.182	0.180	0.182	0.182	0.188	386,000	70,630	0.1830	3.414	3.377	3.414	3.414	3.527	20,577	3.4324	1.11%
2018-06-13	0	0.180	0.180	0.194	0.180	0.207	1,842,000	332,076	0.1803	3.377	3.377	3.639	3.377	3.883	98,195	3.3818	1.69%
2018-06-12	0	0.177	0.177	0.206	0.173	0.183	2,222,000	392,874	0.1768	3.320	3.320	3.864	3.245	3.433	118,452	3.3167	2.31%
2018-06-11	0	0.173	0.173	0.182	0.170	0.189	3,092,000	546,642	0.1768	3.245	3.245	3.414	3.189	3.545	164,831	3.3164	-5.46%
2018-06-08	0	0.183	0.183	0.184	0.182	0.195	1,134,000	211,398	0.1864	3.433	3.433	3.452	3.414	3.658	60,452	3.4969	-0.54%
2018-06-07	0	0.184	0.184	0.192	0.183	0.197	1,668,000	310,064	0.1859	3.452	3.452	3.602	3.433	3.695	88,919	3.4870	-2.13%
2018-06-06	0	0.188	0.188	0.190	0.187	0.191	722,000	136,674	0.1893	3.527	3.527	3.564	3.508	3.583	38,489	3.5510	0.53%
2018-06-05	0	0.187	0.187	0.189	0.186	0.193	3,362,000	636,852	0.1894	3.508	3.508	3.545	3.489	3.620	179,224	3.5534	-4.10%
2018-06-04	0	0.195	0.187	0.195	0.195	0.201	1,260,000	247,916	0.1968	3.658	3.508	3.658	3.658	3.770	67,169	3.6909	-2.50%
2018-06-01	0	0.200	0.200	0.204	0.200	0.210	506,000	102,100	0.2018	3.752	3.752	3.827	3.752	3.939	26,974	3.7851	0.00%
2018-05-31	0	0.200	0.199	0.200	0.200	0.215	10,539,071	2,126,152	0.2017	3.752	3.733	3.752	3.752	4.033	561,825	3.7844	0.00%
2018-05-30	0	0.200	0.200	0.202	0.196	0.203	1,026,000	204,912	0.1997	3.752	3.752	3.789	3.677	3.808	54,695	3.7465	-2.91%
2018-05-29	0	0.206	0.205	0.206	0.205	0.219	12,930,000	2,799,842	0.2165	3.864	3.846	3.864	3.846	4.108	689,283	4.0620	-1.90%
2018-05-28	0	0.210	0.210	0.225	0.205	0.215	7,688,000	1,589,104	0.2067	3.939	3.939	4.221	3.846	4.033	409,838	3.8774	0.00%
2018-05-25	0	0.210	0.210	0.213	0.209	0.215	11,448,000	2,412,934	0.2108	3.939	3.939	3.996	3.921	4.033	610,279	3.9538	2.44%
2018-05-24	0	0.205	0.205	0.209	0.205	0.220	7,352,000	1,563,234	0.2126	3.846	3.846	3.921	3.846	4.127	391,926	3.9886	-6.82%
2018-05-23	0	0.220	0.216	0.220	0.216	0.225	792,000	174,982	0.2209	4.127	4.052	4.127	4.052	4.221	42,221	4.1445	-1.79%
2018-05-21	0	0.224	0.224	0.225	0.221	0.227	708,000	159,028	0.2246	4.202	4.202	4.221	4.146	4.258	37,743	4.2135	-0.88%
2018-05-18	0	0.226	0.226	0.229	0.226	0.244	10,578,000	2,435,604	0.2303	4.239	4.239	4.296	4.239	4.577	563,901	4.3192	-3.42%
2018-05-17	0	0.234	0.234	0.235	0.234	0.255	1,400,000	332,884	0.2378	4.390	4.390	4.408	4.390	4.783	74,632	4.4603	-5.26%
2018-05-16	0	0.247	0.247	0.250	0.247	0.265	1,624,000	410,680	0.2529	4.633	4.633	4.690	4.633	4.971	86,574	4.7437	-10.18%
2018-05-15	0	0.275	0.270	0.275	0.265	0.275	1,292,000	350,780	0.2715	5.159	5.065	5.159	4.971	5.159	68,875	5.0930	0.00%
2018-05-14	0	0.275	0.275	0.280	0.241	0.275	4,756,000	1,259,720	0.2649	5.159	5.159	5.252	4.521	5.159	253,537	4.9686	15.06%
2018-05-11	0	0.239	0.239	0.245	0.236	0.249	486,000	116,522	0.2398	4.483	4.483	4.596	4.427	4.671	25,908	4.4975	1.27%
2018-05-10	0	0.236	0.234	0.236	0.224	0.241	1,304,000	310,822	0.2384	4.427	4.390	4.427	4.202	4.521	69,515	4.4713	1.29%
2018-05-09	0	0.233	0.230	0.233	0.226	0.237	1,482,000	343,884	0.2320	4.371	4.314	4.371	4.239	4.446	79,004	4.3528	0.43%
2018-05-08	0	0.232	0.228	0.232	0.224	0.233	360,000	83,072	0.2308	4.352	4.277	4.352	4.202	4.371	19,191	4.3287	4.04%
2018-05-07	0	0.223	0.223	0.233	0.222	0.236	1,122,000	253,444	0.2259	4.183	4.183	4.371	4.164	4.427	59,813	4.2373	0.90%
2018-05-04	0	0.221	0.221	0.225	0.221	0.250	2,596,000	601,296	0.2316	4.146	4.146	4.221	4.146	4.690	138,390	4.3449	-7.53%
2018-05-03	0	0.239	0.239	0.240	0.221	0.240	2,774,000	642,132	0.2315	4.483	4.483	4.502	4.146	4.502	147,879	4.3423	4.37%
2018-05-02	0	0.229	0.226	0.228	0.214	0.235	1,216,000	276,416	0.2273	4.296	4.239	4.277	4.014	4.408	64,824	4.2641	2.69%
2018-04-30	0	0.223	0.222	0.223	0.207	0.223	792,000	170,278	0.2150	4.183	4.164	4.183	3.883	4.183	42,221	4.0331	7.21%
2018-04-27	0	0.208	0.205	0.208	0.198	0.213	1,990,000	413,932	0.2080	3.902	3.846	3.902	3.714	3.996	106,085	3.9019	5.58%
2018-04-26	0	0.197	0.194	0.196	0.193	0.197	352,000	68,900	0.1957	3.695	3.639	3.677	3.620	3.695	18,765	3.6718	-1.01%
2018-04-25	0	0.199	0.195	0.199	0.190	0.203	2,842,000	561,082	0.1974	3.733	3.658	3.733	3.564	3.808	151,504	3.7034	-2.93%
2018-04-24	0	0.205	0.200	0.205	0.200	0.209	2,406,000	485,502	0.2018	3.846	3.752	3.846	3.752	3.921	128,261	3.7853	0.00%
2018-04-23	0	0.205	0.201	0.206	0.201	0.212	2,228,000	454,644	0.2041	3.846	3.770	3.864	3.770	3.977	118,772	3.8279	0.49%
2018-04-20	0	0.204	0.208	0.209	0.200	0.220	1,820,000	381,020	0.2094	3.827	3.902	3.921	3.752	4.127	97,022	3.9271	-1.45%
2018-04-19	0	0.207	0.207	0.211	0.201	0.229	3,276,000	711,094	0.2171	3.883	3.883	3.958	3.770	4.296	174,640	4.0718	-2.36%
2018-04-18	0	0.212	0.212	0.217	0.210	0.223	1,394,000	299,376	0.2148	3.977	3.977	4.071	3.939	4.183	74,313	4.0286	-2.30%
2018-04-17	0	0.217	0.217	0.220	0.217	0.230	2,188,000	482,420	0.2205	4.071	4.071	4.127	4.071	4.314	116,640	4.1360	-4.82%
2018-04-16	0	0.228	0.225	0.228	0.228	0.235	952,000	219,166	0.2302	4.277	4.221	4.277	4.277	4.408	50,750	4.3185	-2.15%
2018-04-13	0	0.233	0.233	0.237	0.228	0.240	2,578,000	608,406	0.2360	4.371	4.371	4.446	4.277	4.502	137,430	4.4270	0.00%
2018-04-12	0	0.233	0.232	0.233	0.230	0.250	6,842,000	1,654,046	0.2417	4.371	4.352	4.371	4.314	4.690	364,739	4.5349	-6.43%
2018-04-11	0	0.249	0.248	0.249	0.245	0.280	11,052,000	2,848,632	0.2577	4.671	4.652	4.671	4.596	5.252	589,169	4.8350	-11.07%
2018-04-10	0	0.280	0.275	0.280	0.275	0.305	4,984,000	1,436,050	0.2881	5.252	5.159	5.252	5.159	5.721	265,691	5.4050	-6.67%
2018-04-09	0	0.300	0.300	0.305	0.300	0.310	994,000	301,420	0.3032	5.628	5.628	5.721	5.628	5.815	52,989	5.6884	-1.64%
2018-04-06	0	0.305	0.305	0.310	0.305	0.320	344,000	106,080	0.3084	5.721	5.721	5.815	5.721	6.003	18,338	5.7846	1.67%
2018-04-04	0	0.300	0.300	0.305	0.295	0.305	602,000	180,210	0.2994	5.628	5.628	5.721	5.534	5.721	32,092	5.6154	0.00%
2018-04-03	0	0.300	0.300	0.305	0.300	0.310	1,172,000	353,220	0.3014	5.628	5.628	5.721	5.628	5.815	62,478	5.6535	0.00%
2018-03-29	0	0.300	0.300	0.310	0.295	0.315	2,046,000	612,120	0.2992	5.628	5.628	5.815	5.534	5.909	109,070	5.6122	0.00%
2018-03-28	0	0.300	0.300	0.305	0.300	0.310	4,642,000	1,417,990	0.3055	5.628	5.628	5.721	5.628	5.815	247,460	5.7302	-3.23%
2018-03-27	0	0.310	0.310	0.320	0.310	0.320	1,016,000	319,780	0.3147	5.815	5.815	6.003	5.815	6.003	54,162	5.9042	1.64%
2018-03-26	0	0.305	0.305	0.315	0.300	0.315	3,134,000	959,810	0.3063	5.721	5.721	5.909	5.628	5.909	167,070	5.7450	-1.61%
2018-03-23	0	0.310	0.310	0.315	0.305	0.330	4,838,000	1,511,400	0.3124	5.815	5.815	5.909	5.721	6.190	257,908	5.8602	-4.62%
2018-03-22	0	0.325	0.325	0.330	0.315	0.340	3,780,000	1,237,760	0.3274	6.097	6.097	6.190	5.909	6.378	201,507	6.1425	-1.52%
2018-03-21	0	0.330	0.330	0.335	0.325	0.345	3,356,000	1,113,020	0.3317	6.190	6.190	6.284	6.097	6.472	178,904	6.2213	-1.49%
2018-03-20	0	0.335	0.340	0.345	0.335	0.350	834,000	280,890	0.3368	6.284	6.378	6.472	6.284	6.566	44,460	6.3179	0.00%
2018-03-19	0	0.335	0.335	0.345	0.300	0.345	3,074,000	1,023,660	0.3330	6.284	6.284	6.472	5.628	6.472	163,871	6.2467	-2.90%
2018-03-16	0	0.345	0.340	0.345	0.345	0.365	25,078,000	8,660,740	0.3454	6.472	6.378	6.472	6.472	6.847	1,336,879	6.4783	-5.48%
2018-03-15	0	0.365	0.355	0.365	0.350	0.365	1,170,000	418,580	0.3578	6.847	6.659	6.847	6.566	6.847	62,371	6.7111	4.29%
2018-03-14	0	0.350	0.350	0.355	0.345	0.355	2,774,000	976,360	0.3520	6.566	6.566	6.659	6.472	6.659	147,879	6.6024	-1.41%
2018-03-13	0	0.355	0.350	0.355	0.340	0.360	2,250,000	793,950	0.3529	6.659	6.566	6.659	6.378	6.753	119,945	6.6193	0.00%
2018-03-12	0	0.355	0.350	0.355	0.340	0.360	1,606,000	559,690	0.3485	6.659	6.566	6.659	6.378	6.753	85,614	6.5374	1.43%
2018-03-09	0	0.350	0.340	0.350	0.335	0.350	2,056,000	705,480	0.3431	6.566	6.378	6.566	6.284	6.566	109,603	6.4367	1.45%
2018-03-08	0	0.345	0.345	0.350	0.345	0.355	622,000	216,090	0.3474	6.472	6.472	6.566	6.472	6.659	33,158	6.5170	0.00%
2018-03-07	0	0.345	0.345	0.355	0.345	0.355	3,630,000	1,274,580	0.3511	6.472	6.472	6.659	6.472	6.659	193,511	6.5866	-2.82%
2018-03-06	0	0.355	0.350	0.355	0.340	0.355	3,446,000	1,190,420	0.3454	6.659	6.566	6.659	6.378	6.659	183,702	6.4802	4.41%
2018-03-05	0	0.340	0.340	0.345	0.325	0.360	21,866,000	7,400,570	0.3385	6.378	6.378	6.472	6.097	6.753	1,165,651	6.3489	-9.33%
2018-03-02	0	0.375	0.370	0.375	0.375	0.390	15,396,000	5,844,200	0.3796	7.034	6.941	7.034	7.034	7.316	820,743	7.1206	-3.85%
2018-03-01	0	0.390	0.385	0.390	0.385	0.405	13,734,000	5,371,690	0.3911	7.316	7.222	7.316	7.222	7.597	732,143	7.3369	-1.27%
2018-02-28	0	0.395	0.395	0.400	0.395	0.420	16,116,000	6,533,090	0.4054	7.410	7.410	7.503	7.410	7.879	859,125	7.6044	-5.95%
2018-02-27	0	0.420	0.410	0.420	0.410	0.430	14,812,000	6,217,120	0.4197	7.879	7.691	7.879	7.691	8.066	789,610	7.8737	2.44%
2018-02-26	0	0.410	0.410	0.415	0.405	0.430	25,068,000	10,564,220	0.4214	7.691	7.691	7.785	7.597	8.066	1,336,346	7.9053	-1.20%
2018-02-23	0	0.415	0.415	0.430	0.370	0.445	65,548,000	27,534,860	0.4201	7.785	7.785	8.066	6.941	8.348	3,494,287	7.8800	12.16%
2018-02-22	0	0.370	0.370	0.375	0.350	0.380	7,316,000	2,697,200	0.3687	6.941	6.941	7.034	6.566	7.128	390,007	6.9158	5.71%
2018-02-21	0	0.350	0.350	0.355	0.340	0.370	1,634,000	573,480	0.3510	6.566	6.566	6.659	6.378	6.941	87,107	6.5837	-2.78%
2018-02-20	0	0.360	0.360	0.365	0.345	0.370	1,478,000	522,690	0.3536	6.753	6.753	6.847	6.472	6.941	78,790	6.6339	5.88%
2018-02-15	0	0.340	0.335	0.345	0.330	0.340	666,000	221,310	0.3323	6.378	6.284	6.472	6.190	6.378	35,504	6.2334	-1.45%
2018-02-14	0	0.345	0.340	0.345	0.340	0.355	588,000	200,140	0.3404	6.472	6.378	6.472	6.378	6.659	31,346	6.3849	1.47%
2018-02-13	0	0.340	0.340	0.345	0.330	0.350	2,848,000	971,400	0.3411	6.378	6.378	6.472	6.190	6.566	151,824	6.3982	-1.45%
2018-02-12	0	0.345	0.345	0.350	0.335	0.350	7,924,000	2,713,290	0.3424	6.472	6.472	6.566	6.284	6.566	422,419	6.4232	2.99%
2018-02-09	0	0.335	0.335	0.340	0.335	0.350	30,840,000	10,588,690	0.3433	6.284	6.284	6.378	6.284	6.566	1,644,044	6.4406	-4.29%
2018-02-08	0	0.350	0.350	0.355	0.350	0.360	6,926,000	2,463,340	0.3557	6.566	6.566	6.659	6.566	6.753	369,217	6.6718	-1.41%
2018-02-07	0	0.355	0.350	0.355	0.350	0.365	9,538,000	3,401,210	0.3566	6.659	6.566	6.659	6.566	6.847	508,460	6.6892	1.43%
2018-02-06	0	0.350	0.345	0.350	0.350	0.385	13,268,000	4,883,000	0.3680	6.566	6.472	6.566	6.566	7.222	707,301	6.9037	-10.26%
2018-02-05	0	0.390	0.385	0.390	0.380	0.395	11,336,000	4,410,210	0.3890	7.316	7.222	7.316	7.128	7.410	604,309	7.2979	0.00%
2018-02-02	0	0.390	0.385	0.390	0.370	0.395	9,210,000	3,546,790	0.3851	7.316	7.222	7.316	6.941	7.410	490,974	7.2240	1.30%
2018-02-01	0	0.385	0.385	0.395	0.380	0.400	7,774,000	3,035,110	0.3904	7.222	7.222	7.410	7.128	7.503	414,423	7.3237	0.00%
2018-01-31	0	0.385	0.385	0.390	0.355	0.390	14,912,000	5,543,200	0.3717	7.222	7.222	7.316	6.659	7.316	794,941	6.9731	5.48%
2018-01-30	0	0.365	0.365	0.370	0.365	0.385	14,618,000	5,476,730	0.3747	6.847	6.847	6.941	6.847	7.222	779,268	7.0280	-3.95%
2018-01-29	0	0.380	0.380	0.385	0.380	0.390	11,486,000	4,399,460	0.3830	7.128	7.128	7.222	7.128	7.316	612,305	7.1851	-2.56%
2018-01-26	0	0.390	0.385	0.390	0.380	0.400	13,862,000	5,394,280	0.3891	7.316	7.222	7.316	7.128	7.503	738,967	7.2998	-2.50%
2018-01-25	0	0.400	0.395	0.400	0.390	0.405	13,522,000	5,361,330	0.3965	7.503	7.410	7.503	7.316	7.597	720,842	7.4376	0.00%
2018-01-24	0	0.400	0.400	0.405	0.395	0.430	25,180,000	10,374,430	0.4120	7.503	7.503	7.597	7.410	8.066	1,342,316	7.7288	-4.76%
2018-01-23	0	0.420	0.415	0.420	0.395	0.435	47,414,000	19,972,630	0.4212	7.879	7.785	7.879	7.410	8.160	2,527,585	7.9019	6.33%
2018-01-22	0	0.395	0.390	0.395	0.375	0.405	46,574,000	18,244,820	0.3917	7.410	7.316	7.410	7.034	7.597	2,482,805	7.3485	3.95%
2018-01-19	0	0.380	0.375	0.380	0.365	0.380	6,970,000	2,611,820	0.3747	7.128	7.034	7.128	6.847	7.128	371,563	7.0293	2.70%
2018-01-18	0	0.370	0.370	0.375	0.360	0.375	8,722,000	3,201,340	0.3670	6.941	6.941	7.034	6.753	7.034	464,960	6.8852	0.00%
2018-01-17	0	0.370	0.365	0.370	0.355	0.380	13,414,000	4,944,990	0.3686	6.941	6.847	6.941	6.659	7.128	715,085	6.9153	1.37%
2018-01-16	0	0.365	0.355	0.365	0.355	0.375	11,358,000	4,113,330	0.3622	6.847	6.659	6.847	6.659	7.034	605,482	6.7935	-1.35%
2018-01-15	0	0.370	0.370	0.375	0.360	0.405	24,028,000	9,169,660	0.3816	6.941	6.941	7.034	6.753	7.597	1,280,904	7.1587	-6.33%
2018-01-12	0	0.395	0.390	0.395	0.385	0.405	9,656,000	3,794,780	0.3930	7.410	7.316	7.410	7.222	7.597	514,750	7.3721	1.28%
2018-01-11	0	0.390	0.390	0.395	0.375	0.405	18,322,000	7,239,050	0.3951	7.316	7.316	7.410	7.034	7.597	976,724	7.4116	1.30%
2018-01-10	0	0.385	0.385	0.390	0.385	0.425	31,050,000	12,387,030	0.3989	7.222	7.222	7.316	7.222	7.972	1,655,239	7.4835	-4.94%
2018-01-09	0	0.405	0.405	0.410	0.345	0.415	90,158,000	35,152,770	0.3899	7.597	7.597	7.691	6.472	7.785	4,806,217	7.3140	15.71%
2018-01-08	0	0.350	0.345	0.350	0.320	0.355	57,806,000	19,129,380	0.3309	6.566	6.472	6.566	6.003	6.659	3,081,570	6.2077	9.38%
2018-01-05	0	0.320	0.320	0.325	0.310	0.330	17,532,000	5,620,600	0.3206	6.003	6.003	6.097	5.815	6.190	934,610	6.0138	3.23%
2018-01-04	0	0.310	0.310	0.315	0.300	0.315	16,238,000	5,032,690	0.3099	5.815	5.815	5.909	5.628	5.909	865,629	5.8139	1.64%
2018-01-03	0	0.305	0.300	0.305	0.300	0.310	12,372,000	3,776,580	0.3053	5.721	5.628	5.721	5.628	5.815	659,537	5.7261	-1.61%
2018-01-02	0	0.310	0.305	0.310	0.305	0.315	6,874,000	2,120,800	0.3085	5.815	5.721	5.815	5.721	5.909	366,445	5.7875	1.64%
2017-12-29	0	0.305	0.305	0.310	0.300	0.320	19,066,000	5,853,060	0.3070	5.721	5.721	5.815	5.628	6.003	1,016,386	5.7587	-3.17%
2017-12-28	0	0.315	0.310	0.315	0.310	0.320	10,304,000	3,247,380	0.3152	5.909	5.815	5.909	5.815	6.003	549,294	5.9119	-1.56%
2017-12-27	0	0.320	0.315	0.320	0.315	0.345	23,807,140	7,784,666	0.3270	6.003	5.909	6.003	5.909	6.472	1,269,131	6.1339	-5.88%
2017-12-22	0	0.340	0.340	0.345	0.340	0.355	8,218,000	2,854,870	0.3474	6.378	6.378	6.472	6.378	6.659	438,092	6.5166	-4.23%
2017-12-21	0	0.355	0.345	0.355	0.345	0.355	13,442,000	4,707,810	0.3502	6.659	6.472	6.659	6.472	6.659	716,577	6.5699	1.43%
2017-12-20	0	0.350	0.345	0.350	0.345	0.355	2,842,000	994,340	0.3499	6.566	6.472	6.566	6.472	6.659	151,504	6.5631	-1.41%
2017-12-19	0	0.355	0.350	0.355	0.345	0.360	12,202,000	4,286,650	0.3513	6.659	6.566	6.659	6.472	6.753	650,474	6.5900	1.43%
2017-12-18	0	0.350	0.350	0.355	0.350	0.360	15,386,000	5,439,700	0.3535	6.566	6.566	6.659	6.566	6.753	820,210	6.6321	-1.41%
2017-12-15	0	0.355	0.350	0.355	0.350	0.360	7,006,000	2,482,050	0.3543	6.659	6.566	6.659	6.566	6.753	373,482	6.6457	-1.39%
2017-12-14	0	0.360	0.355	0.360	0.355	0.360	1,878,000	669,590	0.3565	6.753	6.659	6.753	6.659	6.753	100,114	6.6883	0.00%
2017-12-13	0	0.360	0.355	0.360	0.350	0.370	6,912,000	2,472,780	0.3578	6.753	6.659	6.753	6.566	6.941	368,471	6.7109	-1.37%
2017-12-12	0	0.365	0.360	0.365	0.360	0.370	8,586,000	3,125,040	0.3640	6.847	6.753	6.847	6.753	6.941	457,710	6.8276	-1.35%
2017-12-11	0	0.370	0.360	0.370	0.360	0.370	6,746,000	2,444,720	0.3624	6.941	6.753	6.941	6.753	6.941	359,621	6.7980	1.37%
2017-12-08	0	0.365	0.360	0.365	0.355	0.365	3,722,000	1,343,310	0.3609	6.847	6.753	6.847	6.659	6.847	198,415	6.7702	0.00%
2017-12-07	0	0.365	0.360	0.365	0.355	0.370	6,486,000	2,337,320	0.3604	6.847	6.753	6.847	6.659	6.941	345,761	6.7599	-1.35%
2017-12-06	0	0.370	0.365	0.370	0.360	0.370	14,696,000	5,361,460	0.3648	6.941	6.847	6.941	6.753	6.941	783,426	6.8436	1.37%
2017-12-05	0	0.365	0.360	0.365	0.345	0.365	21,922,000	7,797,120	0.3557	6.847	6.753	6.847	6.472	6.847	1,168,636	6.6720	4.29%
2017-12-04	0	0.350	0.345	0.350	0.350	0.370	15,296,000	5,446,220	0.3561	6.566	6.472	6.566	6.566	6.941	815,412	6.6791	-5.41%
2017-12-01	0	0.370	0.365	0.370	0.355	0.370	22,990,000	8,347,360	0.3631	6.941	6.847	6.941	6.659	6.941	1,225,570	6.8110	0.00%
2017-11-30	0	0.370	0.370	0.375	0.365	0.380	10,788,000	4,002,050	0.3710	6.941	6.941	7.034	6.847	7.128	575,096	6.9589	-1.33%
2017-11-29	0	0.375	0.370	0.375	0.370	0.380	10,526,000	3,935,370	0.3739	7.034	6.941	7.034	6.941	7.128	561,129	7.0133	0.00%
2017-11-28	0	0.375	0.370	0.375	0.375	0.395	8,226,000	3,126,400	0.3801	7.034	6.941	7.034	7.034	7.410	438,518	7.1295	-3.85%
2017-11-27	0	0.390	0.385	0.390	0.360	0.395	28,440,000	10,936,700	0.3846	7.316	7.222	7.316	6.753	7.410	1,516,103	7.2137	6.85%
2017-11-24	0	0.365	0.365	0.370	0.350	0.375	7,162,000	2,571,030	0.3590	6.847	6.847	6.941	6.566	7.034	381,798	6.7340	1.39%
2017-11-23	0	0.360	0.350	0.360	0.345	0.360	10,000,000	3,522,420	0.3522	6.753	6.566	6.753	6.472	6.753	533,088	6.6076	1.41%
2017-11-22	0	0.355	0.350	0.355	0.345	0.360	7,516,000	2,630,050	0.3499	6.659	6.566	6.659	6.472	6.753	400,669	6.5641	1.43%
2017-11-21	0	0.350	0.345	0.350	0.345	0.370	11,182,000	3,956,160	0.3538	6.566	6.472	6.566	6.472	6.941	596,099	6.6367	-5.41%
2017-11-20	0	0.370	0.365	0.370	0.360	0.385	9,878,000	3,653,090	0.3698	6.941	6.847	6.941	6.753	7.222	526,585	6.9373	-5.13%
2017-11-17	0	0.390	0.385	0.390	0.380	0.390	4,388,000	1,683,720	0.3837	7.316	7.222	7.316	7.128	7.316	233,919	7.1979	1.30%
2017-11-16	0	0.385	0.385	0.390	0.380	0.395	8,952,000	3,460,710	0.3866	7.222	7.222	7.316	7.128	7.410	477,221	7.2518	-2.53%
2017-11-15	0	0.395	0.385	0.395	0.385	0.400	6,140,000	2,405,450	0.3918	7.410	7.222	7.410	7.222	7.503	327,316	7.3490	-1.25%
2017-11-14	0	0.400	0.395	0.400	0.390	0.400	5,896,000	2,324,240	0.3942	7.503	7.410	7.503	7.316	7.503	314,309	7.3948	0.00%
2017-11-13	0	0.400	0.395	0.400	0.375	0.410	24,176,000	9,571,860	0.3959	7.503	7.410	7.503	7.034	7.691	1,288,794	7.4270	6.67%
2017-11-10	0	0.375	0.375	0.380	0.375	0.380	1,968,000	740,340	0.3762	7.034	7.034	7.128	7.034	7.128	104,912	7.0568	-1.32%
2017-11-09	0	0.380	0.375	0.380	0.375	0.385	5,054,000	1,919,970	0.3799	7.128	7.034	7.128	7.034	7.222	269,423	7.1262	0.00%
2017-11-08	0	0.380	0.380	0.385	0.380	0.395	7,678,000	2,946,170	0.3837	7.128	7.128	7.222	7.128	7.410	409,305	7.1980	0.00%
2017-11-07	0	0.380	0.380	0.385	0.375	0.390	6,316,000	2,411,430	0.3818	7.128	7.128	7.222	7.034	7.316	336,699	7.1620	-2.56%
2017-11-06	0	0.390	0.385	0.390	0.385	0.400	8,052,000	3,153,620	0.3917	7.316	7.222	7.316	7.222	7.503	429,243	7.3469	-2.50%
2017-11-03	0	0.400	0.395	0.400	0.395	0.405	9,238,000	3,691,860	0.3996	7.503	7.410	7.503	7.410	7.597	492,467	7.4967	-1.23%
2017-11-02	0	0.405	0.400	0.405	0.395	0.405	27,276,000	10,915,080	0.4002	7.597	7.503	7.597	7.410	7.597	1,454,051	7.5067	0.00%
2017-11-01	0	0.405	0.400	0.405	0.395	0.405	10,052,133	4,020,213	0.3999	7.597	7.503	7.597	7.410	7.597	535,867	7.5023	1.25%
2017-10-31	0	0.400	0.395	0.400	0.395	0.405	3,552,000	1,415,070	0.3984	7.503	7.410	7.503	7.410	7.597	189,353	7.4732	0.00%
2017-10-30	0	0.400	0.395	0.400	0.395	0.410	4,519,760	1,807,568	0.3999	7.503	7.410	7.503	7.410	7.691	240,943	7.5021	0.00%
2017-10-27	0	0.400	0.395	0.400	0.385	0.415	23,084,590	9,211,804	0.3990	7.503	7.410	7.503	7.222	7.785	1,230,612	7.4855	3.90%
2017-10-26	0	0.385	0.385	0.390	0.385	0.400	6,414,000	2,516,530	0.3923	7.222	7.222	7.316	7.222	7.503	341,923	7.3599	-2.53%
2017-10-25	0	0.395	0.390	0.395	0.385	0.400	20,398,000	7,975,120	0.3910	7.410	7.316	7.410	7.222	7.503	1,087,393	7.3342	-1.25%
2017-10-24	0	0.400	0.395	0.400	0.390	0.405	15,344,000	6,063,200	0.3952	7.503	7.410	7.503	7.316	7.597	817,971	7.4125	-1.23%
2017-10-23	0	0.405	0.400	0.405	0.385	0.425	25,728,000	10,403,940	0.4044	7.597	7.503	7.597	7.222	7.972	1,371,529	7.5856	3.85%
2017-10-20	0	0.390	0.385	0.390	0.375	0.390	25,528,000	9,758,290	0.3823	7.316	7.222	7.316	7.034	7.316	1,360,868	7.1706	2.63%
2017-10-19	0	0.380	0.375	0.380	0.370	0.425	78,764,000	30,885,720	0.3921	7.128	7.034	7.128	6.941	7.972	4,198,816	7.3558	-9.52%
2017-10-18	0	0.420	0.420	0.425	0.420	0.455	39,754,000	17,194,550	0.4325	7.879	7.879	7.972	7.879	8.535	2,119,239	8.1135	-6.67%
2017-10-17	0	0.450	0.440	0.450	0.430	0.465	35,368,000	15,888,120	0.4492	8.441	8.254	8.441	8.066	8.723	1,885,426	8.4268	4.65%
2017-10-16	0	0.430	0.430	0.435	0.430	0.440	11,122,000	4,820,430	0.4334	8.066	8.066	8.160	8.066	8.254	592,901	8.1302	-2.27%
2017-10-13	0	0.440	0.435	0.440	0.425	0.440	7,088,000	3,091,660	0.4362	8.254	8.160	8.254	7.972	8.254	377,853	8.1822	1.15%
2017-10-12	0	0.435	0.430	0.435	0.425	0.475	44,402,000	19,714,600	0.4440	8.160	8.066	8.160	7.972	8.910	2,367,018	8.3289	-7.45%
2017-10-11	0	0.470	0.465	0.470	0.460	0.480	27,924,000	13,073,810	0.4682	8.817	8.723	8.817	8.629	9.004	1,488,596	8.7826	0.00%
2017-10-10	0	0.470	0.465	0.470	0.460	0.480	20,218,000	9,454,730	0.4676	8.817	8.723	8.817	8.629	9.004	1,077,798	8.7723	1.08%
2017-10-09	0	0.465	0.460	0.465	0.455	0.485	21,852,000	10,214,130	0.4674	8.723	8.629	8.723	8.535	9.098	1,164,904	8.7682	-5.10%
2017-10-06	0	0.490	0.485	0.490	0.485	0.540	11,696,000	5,800,090	0.4959	9.192	9.098	9.192	9.098	10.13	623,500	9.3025	-3.92%
2017-10-04	0	0.510	0.500	0.510	0.490	0.530	18,960,000	9,550,520	0.5037	9.567	9.379	9.567	9.192	9.942	1,010,735	9.4491	0.00%
2017-10-03	0	0.510	0.500	0.510	0.500	0.540	6,748,000	3,450,280	0.5113	9.567	9.379	9.567	9.379	10.13	359,728	9.5914	-1.92%
2017-09-29	0	0.520	0.510	0.520	0.500	0.640	26,790,000	15,174,460	0.5664	9.754	9.567	9.754	9.379	12.01	1,428,143	10.625	1.96%
2017-09-28	0	0.510	0.500	0.510	0.440	0.530	8,506,000	4,203,850	0.4942	9.567	9.379	9.567	8.254	9.942	453,445	9.2709	13.33%
2017-09-27	0	0.450	0.450	0.455	0.450	0.460	7,112,000	3,221,830	0.4530	8.441	8.441	8.535	8.441	8.629	379,132	8.4979	-1.10%
2017-09-26	0	0.455	0.455	0.460	0.450	0.490	16,148,500	7,547,820	0.4674	8.535	8.535	8.629	8.441	9.192	860,858	8.7678	-6.19%
2017-09-25	0	0.485	0.485	0.490	0.485	0.520	22,304,000	11,155,020	0.5001	9.098	9.098	9.192	9.098	9.754	1,189,000	9.3819	-6.73%
2017-09-22	0	0.520	0.510	0.520	0.510	0.530	12,962,000	6,715,560	0.5181	9.754	9.567	9.754	9.567	9.942	690,989	9.7188	-1.89%
2017-09-21	0	0.530	0.520	0.530	0.510	0.550	15,902,000	8,458,200	0.5319	9.942	9.754	9.942	9.567	10.32	847,717	9.9776	0.00%
2017-09-20	0	0.530	0.520	0.530	0.510	0.530	23,658,000	12,268,260	0.5186	9.942	9.754	9.942	9.567	9.942	1,261,180	9.7276	1.92%
2017-09-19	0	0.520	0.510	0.520	0.510	0.540	8,622,000	4,515,400	0.5237	9.754	9.567	9.754	9.567	10.13	459,629	9.8240	-1.89%
2017-09-18	0	0.530	0.520	0.530	0.510	0.540	14,628,000	7,694,240	0.5260	9.942	9.754	9.942	9.567	10.13	779,801	9.8669	0.00%
2017-09-15	0	0.530	0.520	0.530	0.510	0.530	13,336,000	6,945,980	0.5208	9.942	9.754	9.942	9.567	9.942	710,926	9.7703	3.92%
2017-09-14	0	0.510	0.510	0.520	0.500	0.530	15,114,000	7,795,030	0.5157	9.567	9.567	9.754	9.379	9.942	805,710	9.6747	-1.92%
2017-09-13	0	0.520	0.520	0.530	0.520	0.530	14,414,000	7,508,140	0.5209	9.754	9.754	9.942	9.754	9.942	768,393	9.7712	0.00%
2017-09-12	0	0.520	0.520	0.530	0.520	0.540	2,828,000	1,477,340	0.5224	9.754	9.754	9.942	9.754	10.13	150,757	9.7995	-3.70%
2017-09-11	0	0.540	0.520	0.540	0.530	0.540	4,160,000	2,208,420	0.5309	10.13	9.754	10.13	9.942	10.13	221,765	9.9584	1.89%
2017-09-08	0	0.530	0.520	0.530	0.510	0.540	6,556,000	3,452,320	0.5266	9.942	9.754	9.942	9.567	10.13	349,493	9.8781	1.92%
2017-09-07	0	0.520	0.520	0.530	0.520	0.530	7,208,000	3,761,020	0.5218	9.754	9.754	9.942	9.754	9.942	384,250	9.7880	-1.89%
2017-09-06	0	0.530	0.520	0.530	0.510	0.550	18,682,000	9,881,460	0.5289	9.942	9.754	9.942	9.567	10.32	995,915	9.9220	-3.64%
2017-09-05	0	0.550	0.540	0.550	0.540	0.570	24,132,000	13,279,480	0.5503	10.32	10.13	10.32	10.13	10.69	1,286,449	10.323	-1.79%
2017-09-04	0	0.560	0.550	0.560	0.540	0.560	8,473,500	4,670,080	0.5511	10.50	10.32	10.50	10.13	10.50	451,712	10.339	3.70%
2017-09-01	0	0.540	0.540	0.550	0.540	0.590	33,784,000	19,021,740	0.5630	10.13	10.13	10.32	10.13	11.07	1,800,985	10.562	0.00%
2017-08-31	0	0.540	0.530	0.540	0.540	0.560	93,628,000	51,407,540	0.5491	10.13	9.942	10.13	10.13	10.50	4,991,199	10.300	-3.57%
2017-08-30	0	0.560	0.550	0.560	0.550	0.580	12,818,000	7,155,920	0.5583	10.50	10.32	10.50	10.32	10.88	683,313	10.472	0.00%
2017-08-29	0	0.560	0.550	0.560	0.550	0.570	16,970,000	9,384,860	0.5530	10.50	10.32	10.50	10.32	10.69	904,651	10.374	0.00%
2017-08-28	0	0.560	0.550	0.560	0.540	0.570	54,710,344	30,084,642	0.5499	10.50	10.32	10.50	10.13	10.69	2,916,544	10.315	1.82%
2017-08-25	0	0.550	0.550	0.560	0.550	0.570	38,482,000	21,265,400	0.5526	10.32	10.32	10.50	10.32	10.69	2,051,430	10.366	0.00%
2017-08-24	0	0.550	0.550	0.560	0.540	0.580	18,882,000	10,457,440	0.5538	10.32	10.32	10.50	10.13	10.88	1,006,577	10.389	-5.17%
2017-08-22	0	0.580	0.570	0.580	0.550	0.690	39,070,000	23,231,980	0.5946	10.88	10.69	10.88	10.32	12.94	2,082,776	11.154	5.45%
2017-08-21	0	0.550	0.550	0.560	0.550	0.590	5,792,000	3,211,820	0.5545	10.32	10.32	10.50	10.32	11.07	308,765	10.402	-5.17%
2017-08-18	0	0.580	0.570	0.580	0.570	0.590	2,934,000	1,688,240	0.5754	10.88	10.69	10.88	10.69	11.07	156,408	10.794	-1.69%
2017-08-17	0	0.590	0.580	0.590	0.580	0.600	19,454,000	11,462,940	0.5892	11.07	10.88	11.07	10.88	11.26	1,037,070	11.053	0.00%
2017-08-16	0	0.590	0.580	0.590	0.580	0.600	2,514,000	1,471,520	0.5853	11.07	10.88	11.07	10.88	11.26	134,018	10.980	0.00%
2017-08-15	0	0.590	0.580	0.590	0.580	0.600	3,170,000	1,862,000	0.5874	11.07	10.88	11.07	10.88	11.26	168,989	11.018	0.00%
2017-08-14	0	0.590	0.590	0.600	0.590	0.610	13,952,000	8,277,660	0.5933	11.07	11.07	11.26	11.07	11.44	743,765	11.129	-1.67%
2017-08-11	0	0.600	0.590	0.600	0.580	0.620	5,832,000	3,475,600	0.5960	11.26	11.07	11.26	10.88	11.63	310,897	11.179	-3.23%
2017-08-10	0	0.620	0.600	0.620	0.600	0.630	5,508,000	3,354,360	0.6090	11.63	11.26	11.63	11.26	11.82	293,625	11.424	-1.59%
2017-08-09	0	0.630	0.620	0.630	0.620	0.640	37,066,000	23,926,280	0.6455	11.82	11.63	11.82	11.63	12.01	1,975,945	12.109	0.00%
2017-08-08	0	0.630	0.610	0.630	0.600	0.630	12,224,000	7,571,340	0.6194	11.82	11.44	11.82	11.26	11.82	651,647	11.619	3.28%
2017-08-07	0	0.610	0.610	0.620	0.600	0.630	6,048,000	3,652,540	0.6039	11.44	11.44	11.63	11.26	11.82	322,412	11.329	-3.17%
2017-08-04	0	0.630	0.610	0.630	0.600	0.630	6,722,000	4,089,580	0.6084	11.82	11.44	11.82	11.26	11.82	358,342	11.413	1.61%
2017-08-03	0	0.620	0.610	0.620	0.590	0.620	5,766,000	3,490,900	0.6054	11.63	11.44	11.63	11.07	11.63	307,379	11.357	3.33%
2017-08-02	0	0.600	0.590	0.600	0.570	0.600	9,164,000	5,377,680	0.5868	11.26	11.07	11.26	10.69	11.26	488,522	11.008	3.45%
2017-08-01	0	0.580	0.580	0.590	0.570	0.650	30,594,000	18,252,900	0.5966	10.88	10.88	11.07	10.69	12.19	1,630,930	11.192	-10.77%
2017-07-31	0	0.650	0.650	0.660	0.650	0.700	24,922,000	16,721,760	0.6710	12.19	12.19	12.38	12.19	13.13	1,328,563	12.586	-7.14%
2017-07-28	0	0.700	0.690	0.700	0.660	0.740	16,116,000	11,283,280	0.7001	13.13	12.94	13.13	12.38	13.88	859,125	13.133	-5.41%
2017-07-27	0	0.740	0.740	0.750	0.740	0.790	12,754,000	9,714,820	0.7617	13.88	13.88	14.07	13.88	14.82	679,901	14.289	-6.33%
2017-07-26	0	0.790	0.760	0.790	0.750	0.790	8,104,000	6,224,020	0.7680	14.82	14.26	14.82	14.07	14.82	432,015	14.407	1.28%
2017-07-25	0	0.780	0.770	0.780	0.750	0.780	37,124,000	27,954,720	0.7530	14.63	14.44	14.63	14.07	14.63	1,979,037	14.125	4.00%
2017-07-24	0	0.750	0.740	0.750	0.740	0.760	3,610,000	2,689,720	0.7451	14.07	13.88	14.07	13.88	14.26	192,445	13.977	1.35%
2017-07-21	0	0.740	0.740	0.750	0.730	0.750	2,196,000	1,619,620	0.7375	13.88	13.88	14.07	13.69	14.07	117,066	13.835	0.00%
2017-07-20	0	0.740	0.730	0.740	0.740	0.760	2,258,000	1,674,740	0.7417	13.88	13.69	13.88	13.88	14.26	120,371	13.913	-2.63%
2017-07-19	0	0.760	0.740	0.760	0.740	0.760	4,730,000	3,548,440	0.7502	14.26	13.88	14.26	13.88	14.26	252,151	14.073	0.00%
2017-07-18	0	0.760	0.740	0.760	0.740	0.770	5,618,000	4,218,240	0.7508	14.26	13.88	14.26	13.88	14.44	299,489	14.085	-1.30%
2017-07-17	0	0.770	0.750	0.770	0.740	0.800	6,148,000	4,654,740	0.7571	14.44	14.07	14.44	13.88	15.01	327,743	14.202	0.00%
2017-07-14	0	0.770	0.750	0.770	0.740	0.770	20,800,000	15,609,800	0.7505	14.44	14.07	14.44	13.88	14.44	1,108,824	14.078	0.00%
2017-07-13	0	0.770	0.750	0.770	0.750	0.780	16,670,000	12,534,380	0.7519	14.44	14.07	14.44	14.07	14.63	888,658	14.105	-1.28%
2017-07-12	0	0.780	0.760	0.780	0.750	0.780	4,642,000	3,525,220	0.7594	14.63	14.26	14.63	14.07	14.63	247,460	14.246	1.30%
2017-07-11	0	0.770	0.760	0.770	0.760	0.790	648,000	497,200	0.7673	14.44	14.26	14.44	14.26	14.82	34,544	14.393	-2.53%
2017-07-10	0	0.790	0.770	0.790	0.770	0.810	6,324,000	4,977,060	0.7870	14.82	14.44	14.82	14.44	15.19	337,125	14.763	-1.25%
2017-07-07	0	0.800	0.770	0.800	0.770	0.820	5,872,000	4,635,760	0.7895	15.01	14.44	15.01	14.44	15.38	313,029	14.809	-1.23%
2017-07-06	0	0.810	0.770	0.810	0.750	0.810	7,934,000	6,095,640	0.7683	15.19	14.44	15.19	14.07	15.19	422,952	14.412	1.25%
2017-07-05	0	0.800	0.780	0.800	0.760	0.800	1,950,000	1,515,660	0.7773	15.01	14.63	15.01	14.26	15.01	103,952	14.580	3.90%
2017-07-04	0	0.770	0.750	0.770	0.740	0.770	14,036,000	10,532,020	0.7504	14.44	14.07	14.44	13.88	14.44	748,243	14.076	2.67%
2017-07-03	0	0.750	0.750	0.760	0.750	0.830	26,994,000	20,963,080	0.7766	14.07	14.07	14.26	14.07	15.57	1,439,018	14.568	-10.71%
2017-06-30	0	0.840	0.810	0.840	0.800	0.840	27,426,000	22,411,820	0.8172	15.76	15.19	15.76	15.01	15.76	1,462,048	15.329	1.20%
2017-06-29	0	0.830	0.810	0.830	0.800	0.830	35,154,000	28,194,680	0.8020	15.57	15.19	15.57	15.01	15.57	1,874,018	15.045	2.47%
2017-06-28	0	0.810	0.800	0.810	0.790	0.820	11,692,000	9,369,500	0.8014	15.19	15.01	15.19	14.82	15.38	623,287	15.032	0.00%
2017-06-27	0	0.810	0.800	0.810	0.790	0.830	6,766,000	5,447,600	0.8051	15.19	15.01	15.19	14.82	15.57	360,688	15.103	-2.41%
2017-06-26	0	0.830	0.810	0.830	0.800	0.840	8,518,000	6,983,380	0.8198	15.57	15.19	15.57	15.01	15.76	454,085	15.379	0.00%
2017-06-23	0	0.830	0.810	0.830	0.810	0.830	7,070,000	5,768,300	0.8159	15.57	15.19	15.57	15.19	15.57	376,893	15.305	1.22%
2017-06-22	0	0.820	0.800	0.820	0.800	0.850	5,130,000	4,176,840	0.8142	15.38	15.01	15.38	15.01	15.94	273,474	15.273	1.23%
2017-06-21	0	0.810	0.790	0.810	0.770	0.850	12,198,000	9,836,020	0.8064	15.19	14.82	15.19	14.44	15.94	650,261	15.126	3.85%
2017-06-20	0	0.780	0.760	0.780	0.740	0.780	5,528,000	4,184,720	0.7570	14.63	14.26	14.63	13.88	14.63	294,691	14.200	1.30%
2017-06-19	0	0.770	0.750	0.770	0.720	0.800	14,054,000	10,690,960	0.7607	14.44	14.07	14.44	13.51	15.01	749,202	14.270	6.94%
2017-06-16	0	0.720	0.710	0.720	0.700	0.720	4,023,244	2,848,118	0.7079	13.51	13.32	13.51	13.13	13.51	214,474	13.280	-1.37%
2017-06-15	0	0.730	0.710	0.730	0.700	0.730	6,152,000	4,387,000	0.7131	13.69	13.32	13.69	13.13	13.69	327,956	13.377	1.39%
2017-06-14	0	0.720	0.700	0.720	0.700	0.730	12,836,000	9,092,740	0.7084	13.51	13.13	13.51	13.13	13.69	684,272	13.288	2.86%
2017-06-13	0	0.700	0.690	0.700	0.700	0.780	11,014,000	8,125,560	0.7377	13.13	12.94	13.13	13.13	14.63	587,143	13.839	-7.89%
2017-06-12	0	0.760	0.760	0.800	0.740	0.810	5,488,000	4,211,300	0.7674	14.26	14.26	15.01	13.88	15.19	292,559	14.395	-3.80%
2017-06-09	0	0.790	0.770	0.790	0.740	0.820	17,604,000	13,609,640	0.7731	14.82	14.44	14.82	13.88	15.38	938,449	14.502	-2.47%
2017-06-08	0	0.810	0.800	0.810	0.790	0.860	14,986,000	12,183,820	0.8130	15.19	15.01	15.19	14.82	16.13	798,886	15.251	-4.71%
2017-06-07	0	0.850	0.840	0.850	0.840	0.880	3,102,000	2,660,500	0.8577	15.94	15.76	15.94	15.76	16.51	165,364	16.089	-2.30%
2017-06-06	0	0.870	0.870	0.880	0.860	0.890	1,068,000	935,500	0.8759	16.32	16.32	16.51	16.13	16.70	56,934	16.431	-1.14%
2017-06-05	0	0.880	0.870	0.880	0.850	0.900	2,284,000	1,995,560	0.8737	16.51	16.32	16.51	15.94	16.88	121,757	16.390	-1.12%
2017-06-02	0	0.890	0.870	0.890	0.870	0.890	1,932,000	1,698,640	0.8792	16.70	16.32	16.70	16.32	16.70	102,993	16.493	0.00%
2017-06-01	0	0.890	0.870	0.890	0.870	0.920	5,338,000	4,737,200	0.8874	16.70	16.32	16.70	16.32	17.26	284,563	16.647	-1.11%
2017-05-31	0	0.900	0.900	0.910	0.900	0.960	19,396,622	17,629,328	0.9089	16.88	16.88	17.07	16.88	18.01	1,034,011	17.049	-6.25%
2017-05-29	0	0.960	0.930	0.960	0.890	1.020	7,792,000	7,358,380	0.9444	18.01	17.45	18.01	16.70	19.13	415,382	17.715	6.67%
2017-05-26	0	0.900	0.880	0.900	0.870	0.900	2,390,000	2,113,580	0.8843	16.88	16.51	16.88	16.32	16.88	127,408	16.589	0.00%
2017-05-25	0	0.900	0.890	0.900	0.890	0.950	2,662,000	2,432,860	0.9139	16.88	16.70	16.88	16.70	17.82	141,908	17.144	-4.26%
2017-05-24	0	0.940	0.910	0.940	0.870	0.980	13,974,000	12,744,840	0.9120	17.63	17.07	17.63	16.32	18.38	744,938	17.109	6.82%
2017-05-23	0	0.880	0.870	0.880	0.870	0.920	2,798,000	2,475,120	0.8846	16.51	16.32	16.51	16.32	17.26	149,158	16.594	-2.22%
2017-05-22	0	0.900	0.890	0.900	0.880	0.920	5,674,000	5,038,040	0.8879	16.88	16.70	16.88	16.51	17.26	302,474	16.656	-1.10%
2017-05-19	0	0.910	0.900	0.910	0.900	0.950	4,870,000	4,437,440	0.9112	17.07	16.88	17.07	16.88	17.82	259,614	17.092	-2.15%
2017-05-18	0	0.930	0.910	0.930	0.920	0.950	2,386,000	2,208,500	0.9256	17.45	17.07	17.45	17.26	17.82	127,195	17.363	0.00%
2017-05-17	0	0.930	0.920	0.930	0.920	0.970	3,596,000	3,385,520	0.9415	17.45	17.26	17.45	17.26	18.20	191,699	17.661	-3.12%
2017-05-16	0	0.960	0.950	0.960	0.940	0.970	6,926,000	6,588,670	0.9513	18.01	17.82	18.01	17.63	18.20	369,217	17.845	0.00%
2017-05-15	0	0.960	0.940	0.960	0.940	0.990	3,838,000	3,664,060	0.9547	18.01	17.63	18.01	17.63	18.57	204,599	17.908	-2.04%
2017-05-12	0	0.980	0.960	0.980	0.950	1.010	3,738,000	3,626,440	0.9702	18.38	18.01	18.38	17.82	18.95	199,268	18.199	1.03%
2017-05-11	0	0.970	0.950	0.970	0.950	1.050	6,182,000	6,068,180	0.9816	18.20	17.82	18.20	17.82	19.70	329,555	18.413	2.11%
2017-05-10	0	0.950	0.940	0.950	0.940	0.980	1,164,000	1,110,000	0.9536	17.82	17.63	17.82	17.63	18.38	62,051	17.888	-2.06%
2017-05-09	0	0.970	0.950	0.970	0.890	1.030	8,692,000	8,300,500	0.9550	18.20	17.82	18.20	16.70	19.32	463,360	17.914	6.59%
2017-05-08	0	0.910	0.900	0.910	0.870	0.940	8,614,000	7,720,640	0.8963	17.07	16.88	17.07	16.32	17.63	459,202	16.813	-3.19%
2017-05-05	0	0.940	0.920	0.940	0.910	0.950	5,912,000	5,509,880	0.9320	17.63	17.26	17.63	17.07	17.82	315,162	17.483	-1.05%
2017-05-04	0	0.950	0.920	0.950	0.910	0.960	3,380,000	3,150,680	0.9322	17.82	17.26	17.82	17.07	18.01	180,184	17.486	-1.04%
2017-05-02	0	0.960	0.930	0.950	0.900	0.980	2,776,000	2,587,480	0.9321	18.01	17.45	17.82	16.88	18.38	147,985	17.485	1.05%
2017-04-28	0	0.950	0.930	0.950	0.910	1.010	8,296,000	7,865,840	0.9481	17.82	17.45	17.82	17.07	18.95	442,250	17.786	-4.04%
2017-04-27	0	0.990	0.970	0.990	0.970	1.030	3,812,000	3,761,100	0.9866	18.57	18.20	18.57	18.20	19.32	203,213	18.508	-2.94%
2017-04-26	0	1.020	1.000	1.020	1.000	1.030	2,094,000	2,114,140	1.0096	19.13	18.76	19.13	18.76	19.32	111,629	18.939	-0.97%
2017-04-25	0	1.030	1.010	1.030	1.010	1.030	2,270,000	2,311,600	1.0183	19.32	18.95	19.32	18.95	19.32	121,011	19.102	0.98%
2017-04-24	0	1.020	1.000	1.020	0.990	1.030	6,716,000	6,800,560	1.0126	19.13	18.76	19.13	18.57	19.32	358,022	18.995	0.00%
2017-04-21	0	1.020	1.010	1.020	0.990	1.040	1,574,000	1,590,200	1.0103	19.13	18.95	19.13	18.57	19.51	83,908	18.952	0.00%
2017-04-20	0	1.020	1.010	1.020	1.010	1.040	2,750,000	2,816,000	1.0240	19.13	18.95	19.13	18.95	19.51	146,599	19.209	-0.97%
2017-04-19	0	1.030	1.020	1.030	1.010	1.050	3,972,000	4,121,360	1.0376	19.32	19.13	19.32	18.95	19.70	211,743	19.464	0.98%
2017-04-18	0	1.020	0.990	1.020	0.990	1.090	4,034,000	4,134,220	1.0248	19.13	18.57	19.13	18.57	20.45	215,048	19.225	-4.67%
2017-04-13	0	1.070	1.040	1.070	1.040	1.070	1,370,000	1,443,300	1.0535	20.07	19.51	20.07	19.51	20.07	73,033	19.762	0.00%
2017-04-12	0	1.070	1.050	1.060	1.050	1.110	3,796,000	4,023,940	1.0600	20.07	19.70	19.88	19.70	20.82	202,360	19.885	1.90%
2017-04-11	0	1.050	1.040	1.050	1.040	1.090	1,902,000	2,003,180	1.0532	19.70	19.51	19.70	19.51	20.45	101,393	19.757	-3.67%
2017-04-10	0	1.090	1.050	1.090	1.040	1.100	5,668,000	6,015,720	1.0613	20.45	19.70	20.45	19.51	20.63	302,154	19.909	0.00%
2017-04-07	0	1.090	1.090	1.100	1.050	1.100	5,470,000	5,935,680	1.0851	20.45	20.45	20.63	19.70	20.63	291,599	20.356	0.00%
2017-04-06	0	1.090	1.090	1.100	1.080	1.120	15,512,000	17,048,440	1.0990	20.45	20.45	20.63	20.26	21.01	826,926	20.617	0.93%
2017-04-05	0	1.080	1.080	1.090	1.000	1.130	29,822,000	31,913,860	1.0701	20.26	20.26	20.45	18.76	21.20	1,589,776	20.074	2.86%
2017-04-03	0	1.050	1.050	1.060	0.830	1.060	10,398,000	9,254,080	0.8900	19.70	19.70	19.88	15.57	19.88	554,305	16.695	16.67%
2017-03-31	0	0.900	0.890	0.900	0.820	0.900	9,970,000	8,572,440	0.8598	16.88	16.70	16.88	15.38	16.88	531,489	16.129	8.43%
2017-03-30	0	0.830	0.830	0.840	0.810	0.920	16,562,000	13,894,720	0.8390	15.57	15.57	15.76	15.19	17.26	882,901	15.738	-9.78%
2017-03-29	0	0.920	0.910	0.920	0.900	1.010	14,746,000	13,871,200	0.9407	17.26	17.07	17.26	16.88	18.95	786,092	17.646	-8.91%
2017-03-28	0	1.010	1.000	1.010	0.990	1.020	5,184,000	5,168,040	0.9969	18.95	18.76	18.95	18.57	19.13	276,353	18.701	0.00%
2017-03-27	0	1.010	1.000	1.010	0.980	1.040	9,450,000	9,518,220	1.0072	18.95	18.76	18.95	18.38	19.51	503,768	18.894	-1.94%
2017-03-24	0	1.030	1.020	1.030	0.990	1.070	17,000,000	17,241,440	1.0142	19.32	19.13	19.32	18.57	20.07	906,250	19.025	-3.74%
2017-03-23	0	1.070	1.060	1.070	1.050	1.100	4,696,000	5,029,280	1.0710	20.07	19.88	20.07	19.70	20.63	250,338	20.090	-1.83%
2017-03-22	0	1.090	1.080	1.090	1.070	1.100	3,902,000	4,235,300	1.0854	20.45	20.26	20.45	20.07	20.63	208,011	20.361	-0.91%
2017-03-21	0	1.100	1.090	1.100	1.070	1.110	8,580,000	9,367,680	1.0918	20.63	20.45	20.63	20.07	20.82	457,390	20.481	0.00%
2017-03-20	0	1.100	1.090	1.110	1.080	1.140	16,156,000	17,903,060	1.1081	20.63	20.45	20.82	20.26	21.38	861,257	20.787	1.85%
2017-03-17	0	1.080	1.070	1.080	1.060	1.150	17,972,000	19,864,240	1.1053	20.26	20.07	20.26	19.88	21.57	958,066	20.734	0.93%
2017-03-16	0	1.070	1.060	1.070	1.050	1.090	7,192,000	7,657,320	1.0647	20.07	19.88	20.07	19.70	20.45	383,397	19.972	0.94%
2017-03-15	0	1.060	1.060	1.070	1.030	1.110	11,876,000	12,528,060	1.0549	19.88	19.88	20.07	19.32	20.82	633,096	19.789	-3.64%
2017-03-14	0	1.100	1.090	1.100	1.060	1.130	12,363,000	13,516,520	1.0933	20.63	20.45	20.63	19.88	21.20	659,057	20.509	1.85%
2017-03-13	0	1.080	1.080	1.090	1.070	1.290	37,046,000	41,627,660	1.1237	20.26	20.26	20.45	20.07	24.20	1,974,879	21.079	-16.28%
2017-03-10	0	1.290	1.280	1.290	1.270	1.380	13,954,000	18,147,600	1.3005	24.20	24.01	24.20	23.82	25.89	743,871	24.396	-5.84%
2017-03-09	0	1.370	1.360	1.370	1.360	1.400	5,246,000	7,214,340	1.3752	25.70	25.51	25.70	25.51	26.26	279,658	25.797	0.00%
2017-03-08	0	1.370	1.370	1.380	1.350	1.450	6,284,000	8,697,020	1.3840	25.70	25.70	25.89	25.32	27.20	334,993	25.962	-3.52%
2017-03-07	0	1.420	1.410	1.420	1.370	1.470	9,268,000	13,242,300	1.4288	26.64	26.45	26.64	25.70	27.58	494,066	26.803	3.65%
2017-03-06	0	1.370	1.360	1.370	1.360	1.470	9,634,000	13,298,740	1.3804	25.70	25.51	25.70	25.51	27.58	513,577	25.894	-7.43%
2017-03-03	0	1.480	1.460	1.480	1.430	1.600	14,453,800	21,786,070	1.5073	27.76	27.39	27.76	26.82	30.01	770,515	28.275	-6.92%
2017-03-02	0	1.590	1.580	1.590	1.470	1.640	28,636,500	45,323,830	1.5827	29.83	29.64	29.83	27.58	30.76	1,526,578	29.690	8.16%
2017-03-01	0	1.470	1.460	1.470	1.410	1.470	6,780,000	9,714,260	1.4328	27.58	27.39	27.58	26.45	27.58	361,434	26.877	3.52%
2017-02-28	0	1.420	1.420	1.430	1.390	1.430	6,602,000	9,298,100	1.4084	26.64	26.64	26.82	26.07	26.82	351,945	26.419	0.71%
2017-02-27	0	1.410	1.410	1.420	1.360	1.520	10,268,000	14,395,760	1.4020	26.45	26.45	26.64	25.51	28.51	547,375	26.300	0.00%
2017-02-24	0	1.410	1.400	1.410	1.310	1.430	20,771,170	28,318,456	1.3634	26.45	26.26	26.45	24.57	26.82	1,107,287	25.575	0.71%
2017-02-23	0	1.400	1.390	1.400	1.360	1.530	24,556,000	35,107,960	1.4297	26.26	26.07	26.26	25.51	28.70	1,309,051	26.819	-9.09%
2017-02-22	0	1.540	1.530	1.540	1.510	1.640	12,984,000	20,214,530	1.5569	28.89	28.70	28.89	28.33	30.76	692,162	29.205	-4.94%
2017-02-21	0	1.620	1.590	1.630	1.500	1.650	17,102,000	26,649,320	1.5583	30.39	29.83	30.58	28.14	30.95	911,688	29.231	-1.82%
2017-02-20	0	1.650	1.640	1.650	1.610	1.710	8,772,000	14,465,960	1.6491	30.95	30.76	30.95	30.20	32.08	467,625	30.935	0.61%
2017-02-17	0	1.640	1.630	1.650	1.630	1.700	9,409,888	15,677,026	1.6660	30.76	30.58	30.95	30.58	31.89	501,630	31.252	-3.53%
2017-02-16	0	1.700	1.690	1.700	1.690	1.740	4,819,888	8,198,524	1.7010	31.89	31.70	31.89	31.70	32.64	256,943	31.908	-1.73%
2017-02-15	0	1.730	1.720	1.730	1.680	1.760	12,912,000	22,114,280	1.7127	32.45	32.26	32.45	31.51	33.02	688,324	32.128	0.00%
2017-02-14	0	1.730	1.730	1.740	1.710	1.840	10,134,000	17,832,620	1.7597	32.45	32.45	32.64	32.08	34.52	540,232	33.009	-2.26%
2017-02-13	0	1.770	1.760	1.770	1.720	1.910	10,860,000	19,256,460	1.7732	33.20	33.02	33.20	32.26	35.83	578,934	33.262	-5.85%
2017-02-10	0	1.880	1.880	1.890	1.650	2.020	40,328,000	76,471,910	1.8962	35.27	35.27	35.45	30.95	37.89	2,149,838	35.571	8.67%
2017-02-09	0	1.730	1.730	1.740	1.730	2.000	20,044,000	36,211,100	1.8066	32.45	32.45	32.64	32.45	37.52	1,068,522	33.889	-13.07%
2017-02-08	0	1.990	1.960	1.990	1.950	2.090	8,786,000	17,544,520	1.9969	37.33	36.77	37.33	36.58	39.21	468,371	37.459	-4.78%
2017-02-07	0	2.090	2.090	2.110	2.070	2.190	6,006,000	12,714,300	2.1169	39.21	39.21	39.58	38.83	41.08	320,173	39.711	-2.79%
2017-02-06	0	2.150	2.140	2.150	2.100	2.180	4,456,100	9,540,760	2.1411	40.33	40.14	40.33	39.39	40.89	237,549	40.163	-0.92%
2017-02-03	0	2.170	2.160	2.180	2.110	2.200	2,227,800	4,858,632	2.1809	40.71	40.52	40.89	39.58	41.27	118,761	40.911	-1.36%
2017-02-02	0	2.200	2.190	2.200	2.140	2.210	1,353,416	2,952,389	2.1814	41.27	41.08	41.27	40.14	41.46	72,149	40.921	0.46%
2017-02-01	0	2.190	2.180	2.190	2.170	2.250	1,579,416	3,494,886	2.2128	41.08	40.89	41.08	40.71	42.21	84,197	41.509	-0.45%
2017-01-27	0	2.200	2.190	2.200	2.150	2.200	899,976	1,958,707	2.1764	41.27	41.08	41.27	40.33	41.27	47,977	40.826	0.92%
2017-01-26	0	2.180	2.170	2.180	2.110	2.200	1,488,000	3,197,340	2.1488	40.89	40.71	40.89	39.58	41.27	79,324	40.308	0.00%
2017-01-25	0	2.180	2.170	2.180	2.130	2.190	536,000	1,159,420	2.1631	40.89	40.71	40.89	39.96	41.08	28,574	40.577	0.00%
2017-01-24	0	2.180	2.160	2.180	2.130	2.210	1,244,000	2,707,460	2.1764	40.89	40.52	40.89	39.96	41.46	66,316	40.827	1.87%
2017-01-23	0	2.140	2.120	2.140	2.120	2.210	918,000	1,975,890	2.1524	40.14	39.77	40.14	39.77	41.46	48,938	40.376	-2.73%
2017-01-20	0	2.200	2.190	2.200	2.170	2.250	1,751,559	3,841,534	2.1932	41.27	41.08	41.27	40.71	42.21	93,374	41.142	-0.90%
2017-01-19	0	2.220	2.210	2.220	2.180	2.260	1,840,000	4,061,670	2.2074	41.64	41.46	41.64	40.89	42.39	98,088	41.408	-1.77%
2017-01-18	0	2.260	2.240	2.260	2.230	2.330	3,582,000	8,113,480	2.2651	42.39	42.02	42.39	41.83	43.71	190,952	42.490	1.35%
2017-01-17	0	2.230	2.220	2.230	2.110	2.320	7,214,000	16,157,860	2.2398	41.83	41.64	41.83	39.58	43.52	384,570	42.015	4.69%
2017-01-16	0	2.130	2.120	2.130	2.050	2.140	5,114,000	10,725,900	2.0974	39.96	39.77	39.96	38.46	40.14	272,621	39.344	0.47%
2017-01-13	0	2.120	2.110	2.120	2.080	2.230	3,188,000	6,829,590	2.1423	39.77	39.58	39.77	39.02	41.83	169,949	40.186	-4.50%
2017-01-12	0	2.220	2.200	2.220	2.120	2.260	3,478,832	7,606,707	2.1866	41.64	41.27	41.64	39.77	42.39	185,452	41.017	0.91%
2017-01-11	0	2.200	2.200	2.220	2.200	2.340	2,698,000	6,043,120	2.2399	41.27	41.27	41.64	41.27	43.90	143,827	42.017	-2.65%
2017-01-10	0	2.260	2.240	2.260	2.230	2.280	1,462,000	3,289,040	2.2497	42.39	42.02	42.39	41.83	42.77	77,938	42.201	0.44%
2017-01-09	0	2.250	2.250	2.260	2.240	2.390	2,294,000	5,286,450	2.3045	42.21	42.21	42.39	42.02	44.83	122,290	43.229	-3.02%
2017-01-06	0	2.320	2.320	2.330	2.270	2.430	4,566,000	10,671,600	2.3372	43.52	43.52	43.71	42.58	45.58	243,408	43.842	0.43%
2017-01-05	0	2.310	2.360	2.380	2.210	2.380	5,411,800	12,295,934	2.2721	43.33	44.27	44.65	41.46	44.65	288,497	42.621	-0.43%
2017-01-04	0	2.320	2.310	2.320	2.300	2.400	5,756,000	13,485,580	2.3429	43.52	43.33	43.52	43.14	45.02	306,846	43.949	-3.33%
2017-01-03	0	2.400	2.380	2.400	2.380	2.450	2,201,600	5,274,080	2.3956	45.02	44.65	45.02	44.65	45.96	117,365	44.938	-1.64%
2016-12-30	0	2.440	2.420	2.440	2.400	2.450	2,033,913	4,912,929	2.4155	45.77	45.40	45.77	45.02	45.96	108,426	45.312	0.41%
2016-12-29	0	2.430	2.430	2.440	2.400	2.440	6,194,000	15,030,900	2.4267	45.58	45.58	45.77	45.02	45.77	330,195	45.521	0.00%
2016-12-28	0	2.430	2.410	2.430	2.390	2.520	18,090,000	43,872,120	2.4252	45.58	45.21	45.58	44.83	47.27	964,357	45.494	-1.22%
2016-12-23	0	2.460	2.450	2.460	2.330	2.460	9,226,000	22,293,170	2.4163	46.15	45.96	46.15	43.71	46.15	491,827	45.327	0.82%
2016-12-22	0	2.440	2.430	2.440	2.400	2.480	2,324,000	5,645,960	2.4294	45.77	45.58	45.77	45.02	46.52	123,890	45.572	-1.61%
2016-12-21	0	2.480	2.470	2.480	2.450	2.530	2,376,000	5,913,100	2.4887	46.52	46.33	46.52	45.96	47.46	126,662	46.684	-1.98%
2016-12-20	0	2.530	2.510	2.530	2.500	2.570	1,690,000	4,263,960	2.5231	47.46	47.08	47.46	46.90	48.21	90,092	47.329	-1.56%
2016-12-19	0	2.570	2.560	2.570	2.540	2.600	1,253,416	3,217,679	2.5671	48.21	48.02	48.21	47.65	48.77	66,818	48.156	-1.15%
2016-12-16	0	2.600	2.590	2.600	2.480	2.600	8,032,000	20,428,820	2.5434	48.77	48.58	48.77	46.52	48.77	428,176	47.711	0.39%
2016-12-15	0	2.590	2.580	2.590	2.580	2.700	2,356,000	6,168,020	2.6180	48.58	48.40	48.58	48.40	50.65	125,596	49.110	-4.07%
2016-12-14	0	2.700	2.690	2.700	2.600	2.840	13,028,000	35,387,060	2.7162	50.65	50.46	50.65	48.77	53.27	694,507	50.953	0.00%
2016-12-13	0	2.700	2.690	2.720	2.290	2.730	17,922,000	44,910,200	2.5059	50.65	50.46	51.02	42.96	51.21	955,401	47.007	11.57%
2016-12-12	0	2.420	2.410	2.420	2.400	2.650	17,662,000	43,453,300	2.4603	45.40	45.21	45.40	45.02	49.71	941,540	46.151	-9.70%
2016-12-09	0	2.680	2.670	2.680	2.650	2.830	6,664,832	17,936,559	2.6912	50.27	50.09	50.27	49.71	53.09	355,294	50.484	-4.29%
2016-12-08	0	2.800	2.790	2.800	2.760	2.930	4,824,030	13,454,354	2.7890	52.52	52.34	52.52	51.77	54.96	257,163	52.318	-2.78%
2016-12-07	0	2.880	2.830	2.880	2.750	3.050	13,603,000	39,108,210	2.8750	54.02	53.09	54.02	51.59	57.21	725,160	53.930	-4.32%
2016-12-06	0	3.010	3.000	3.010	2.980	3.100	17,592,000	53,064,700	3.0164	56.46	56.28	56.46	55.90	58.15	937,809	56.584	0.33%
2016-12-05	0	3.000	2.990	3.000	2.890	3.000	32,688,000	96,101,300	2.9400	56.28	56.09	56.28	54.21	56.28	1,742,559	55.150	3.45%
2016-12-02	0	2.900	2.890	2.900	2.770	2.900	11,084,000	31,838,120	2.8724	54.40	54.21	54.40	51.96	54.40	590,875	53.883	3.20%
2016-12-01	0	2.810	2.800	2.810	2.710	2.810	7,646,000	21,099,260	2.7595	52.71	52.52	52.71	50.84	52.71	407,599	51.765	4.46%
2016-11-30	0	2.690	2.680	2.690	2.630	2.690	6,096,341	16,199,763	2.6573	50.46	50.27	50.46	49.34	50.46	324,989	49.847	3.46%
2016-11-29	0	2.600	2.590	2.600	2.550	2.600	4,020,832	10,392,523	2.5847	48.77	48.58	48.77	47.83	48.77	214,346	48.485	1.17%
2016-11-28	0	2.570	2.560	2.570	2.500	2.590	6,986,000	17,617,680	2.5219	48.21	48.02	48.21	46.90	48.58	372,415	47.307	2.80%
2016-11-25	0	2.500	2.490	2.500	2.400	2.650	4,628,000	11,725,660	2.5336	46.90	46.71	46.90	45.02	49.71	246,713	47.527	-5.30%
2016-11-24	0	2.640	2.630	2.640	2.420	2.680	6,408,000	16,855,360	2.6304	49.52	49.34	49.52	45.40	50.27	341,603	49.342	-0.75%
2016-11-23	0	2.660	2.660	2.670	2.550	2.670	5,030,000	13,027,520	2.5900	49.90	49.90	50.09	47.83	50.09	268,143	48.584	2.70%
2016-11-22	0	2.590	2.580	2.590	2.590	2.680	2,376,000	6,255,020	2.6326	48.58	48.40	48.58	48.58	50.27	126,662	49.384	-3.36%
2016-11-21	0	2.680	2.670	2.680	2.640	2.740	1,466,000	3,922,680	2.6758	50.27	50.09	50.27	49.52	51.40	78,151	50.194	0.00%
2016-11-18	0	2.680	2.670	2.680	2.660	2.720	1,698,000	4,548,780	2.6789	50.27	50.09	50.27	49.90	51.02	90,518	50.253	-1.47%
2016-11-17	0	2.720	2.710	2.720	2.510	2.730	4,700,000	12,404,300	2.6392	51.02	50.84	51.02	47.08	51.21	250,551	49.508	1.12%
2016-11-16	0	2.690	2.680	2.690	2.680	2.740	1,688,000	4,550,740	2.6959	50.46	50.27	50.46	50.27	51.40	89,985	50.572	0.37%
2016-11-15	0	2.680	2.670	2.680	2.650	2.740	936,000	2,504,120	2.6753	50.27	50.09	50.27	49.71	51.40	49,897	50.186	-2.19%
2016-11-14	0	2.740	2.730	2.740	2.680	2.800	2,098,000	5,711,820	2.7225	51.40	51.21	51.40	50.27	52.52	111,842	51.070	0.74%
2016-11-11	0	2.720	2.710	2.720	2.670	2.770	4,284,000	11,645,400	2.7183	51.02	50.84	51.02	50.09	51.96	228,375	50.992	1.12%
2016-11-10	0	2.690	2.680	2.690	2.680	2.800	1,574,000	4,239,280	2.6933	50.46	50.27	50.46	50.27	52.52	83,908	50.523	-0.37%
2016-11-09	0	2.700	2.700	2.710	2.620	2.770	2,172,000	5,813,040	2.6764	50.65	50.65	50.84	49.15	51.96	115,787	50.205	-2.17%
2016-11-08	0	2.760	2.750	2.760	2.710	2.810	2,964,000	8,188,720	2.7627	51.77	51.59	51.77	50.84	52.71	158,007	51.825	-1.43%
2016-11-07	0	2.800	2.790	2.800	2.720	2.840	3,718,000	10,323,060	2.7765	52.52	52.34	52.52	51.02	53.27	198,202	52.083	0.36%
2016-11-04	0	2.790	2.780	2.790	2.730	2.800	7,156,000	19,869,080	2.7766	52.34	52.15	52.34	51.21	52.52	381,478	52.084	0.36%
2016-11-03	0	2.780	2.770	2.780	2.750	2.780	3,110,000	8,584,160	2.7602	52.15	51.96	52.15	51.59	52.15	165,790	51.777	1.46%
2016-11-02	0	2.740	2.730	2.740	2.730	2.800	4,162,000	11,402,960	2.7398	51.40	51.21	51.40	51.21	52.52	221,871	51.394	0.37%
2016-11-01	0	2.730	2.730	2.740	2.700	2.780	3,014,000	8,230,440	2.7307	51.21	51.21	51.40	50.65	52.15	160,673	51.225	1.11%
2016-10-31	0	2.700	2.690	2.700	2.680	2.730	2,159,416	5,824,499	2.6973	50.65	50.46	50.65	50.27	51.21	115,116	50.597	-1.10%
2016-10-28	0	2.730	2.710	2.720	2.630	2.740	8,136,000	21,938,750	2.6965	51.21	50.84	51.02	49.34	51.40	433,721	50.583	-0.36%
2016-10-27	0	2.740	2.730	2.740	2.710	2.850	5,432,000	14,916,280	2.7460	51.40	51.21	51.40	50.84	53.46	289,574	51.511	-2.49%
2016-10-26	0	2.810	2.800	2.810	2.710	2.900	4,927,000	13,727,990	2.7863	52.71	52.52	52.71	50.84	54.40	262,653	52.267	-2.77%
2016-10-25	0	2.890	2.860	2.890	2.760	3.030	14,466,000	42,593,680	2.9444	54.21	53.65	54.21	51.77	56.84	771,165	55.233	0.35%
2016-10-24	0	2.880	2.860	2.880	2.640	2.890	14,414,000	40,499,480	2.8097	54.02	53.65	54.02	49.52	54.21	768,393	52.707	9.51%
2016-10-20	0	2.630	2.600	2.630	2.530	2.630	7,170,000	18,479,360	2.5773	49.34	48.77	49.34	47.46	49.34	382,224	48.347	3.95%
2016-10-19	0	2.530	2.530	2.550	2.400	2.540	5,528,000	13,778,710	2.4925	47.46	47.46	47.83	45.02	47.65	294,691	46.756	5.42%
2016-10-18	0	2.400	2.380	2.400	2.320	2.460	5,951,304	14,089,269	2.3674	45.02	44.65	45.02	43.52	46.15	317,257	44.410	3.00%
2016-10-17	0	2.330	2.320	2.330	2.200	2.460	19,474,000	45,793,720	2.3515	43.71	43.52	43.71	41.27	46.15	1,038,136	44.111	10.95%
2016-10-14	0	2.100	2.080	2.100	2.070	2.390	12,456,000	27,429,570	2.2021	39.39	39.02	39.39	38.83	44.83	664,015	41.309	-12.13%
2016-10-13	0	2.390	2.370	2.390	2.280	2.680	8,678,300	21,296,570	2.4540	44.83	44.46	44.83	42.77	50.27	462,630	46.034	-9.13%
2016-10-12	0	2.630	2.620	2.630	2.570	2.700	3,472,000	9,107,060	2.6230	49.34	49.15	49.34	48.21	50.65	185,088	49.204	-1.13%
2016-10-11	0	2.660	2.650	2.660	2.510	2.840	12,910,000	34,408,520	2.6653	49.90	49.71	49.90	47.08	53.27	688,217	49.997	-3.97%
2016-10-07	0	2.770	2.750	2.770	2.750	2.870	7,144,000	19,911,840	2.7872	51.96	51.59	51.96	51.59	53.84	380,838	52.284	-1.77%
2016-10-06	0	2.820	2.820	2.840	2.750	2.890	4,998,000	14,026,260	2.8064	52.90	52.90	53.27	51.59	54.21	266,438	52.644	-1.05%
2016-10-05	0	2.850	2.840	2.850	2.760	2.940	7,467,416	20,913,303	2.8006	53.46	53.27	53.46	51.77	55.15	398,079	52.536	0.71%
2016-10-04	0	2.830	2.820	2.830	2.830	2.910	1,944,000	5,557,300	2.8587	53.09	52.90	53.09	53.09	54.59	103,632	53.625	-3.08%
2016-10-03	0	2.920	2.900	2.920	2.880	2.950	2,480,000	7,212,570	2.9083	54.78	54.40	54.78	54.02	55.34	132,206	54.556	-0.34%
2016-09-30	0	2.930	2.920	2.930	2.840	2.950	7,372,000	21,340,600	2.8948	54.96	54.78	54.96	53.27	55.34	392,993	54.303	0.00%
2016-09-29	0	2.930	2.920	2.930	2.900	2.970	5,386,000	15,734,440	2.9214	54.96	54.78	54.96	54.40	55.71	287,121	54.801	0.00%
2016-09-28	0	2.930	2.910	2.930	2.870	2.930	4,220,000	12,241,720	2.9009	54.96	54.59	54.96	53.84	54.96	224,963	54.417	-0.68%
2016-09-27	0	2.950	2.940	2.950	2.880	2.950	3,624,000	10,559,320	2.9137	55.34	55.15	55.34	54.02	55.34	193,191	54.657	0.34%
2016-09-26	0	2.940	2.930	2.940	2.860	3.000	7,866,000	22,907,660	2.9122	55.15	54.96	55.15	53.65	56.28	419,327	54.630	-0.68%
2016-09-23	0	2.960	2.950	2.960	2.920	3.000	5,614,000	16,605,620	2.9579	55.53	55.34	55.53	54.78	56.28	299,276	55.486	0.68%
2016-09-22	0	2.940	2.930	2.940	2.920	3.040	3,416,060	10,055,081	2.9435	55.15	54.96	55.15	54.78	57.03	182,106	55.215	-1.67%
2016-09-21	0	2.990	2.980	2.990	2.970	3.040	4,092,000	12,271,860	2.9990	56.09	55.90	56.09	55.71	57.03	218,140	56.257	0.00%
2016-09-20	0	2.990	2.980	3.000	2.880	3.040	4,102,000	12,116,260	2.9537	56.09	55.90	56.28	54.02	57.03	218,673	55.408	0.00%
2016-09-19	0	2.990	2.970	2.990	2.950	3.100	3,182,000	9,497,720	2.9848	56.09	55.71	56.09	55.34	58.15	169,629	55.991	-3.55%
2016-09-15	0	3.100	3.090	3.100	2.980	3.150	20,240,000	62,389,500	3.0825	58.15	57.96	58.15	55.90	59.09	1,078,971	57.823	1.64%
2016-09-14	0	3.050	3.040	3.050	2.960	3.060	5,016,000	15,125,980	3.0155	57.21	57.03	57.21	55.53	57.40	267,397	56.567	2.01%
2016-09-13	0	2.990	2.980	3.010	2.960	3.050	3,906,000	11,717,240	2.9998	56.09	55.90	56.46	55.53	57.21	208,224	56.272	-0.66%
2016-09-12	0	3.010	2.990	3.010	2.960	3.010	3,728,000	11,118,760	2.9825	56.46	56.09	56.46	55.53	56.46	198,735	55.948	-0.66%
2016-09-09	0	3.030	3.010	3.030	2.960	3.050	6,276,000	18,990,730	3.0259	56.84	56.46	56.84	55.53	57.21	334,566	56.762	2.02%
2016-09-08	0	2.970	2.950	2.980	2.950	3.050	2,802,000	8,348,250	2.9794	55.71	55.34	55.90	55.34	57.21	149,371	55.889	-1.66%
2016-09-07	0	3.020	3.010	3.020	3.000	3.110	4,086,000	12,435,760	3.0435	56.65	56.46	56.65	56.28	58.34	217,820	57.092	-1.95%
2016-09-06	0	3.080	3.070	3.080	3.010	3.120	4,908,000	15,036,200	3.0636	57.78	57.59	57.78	56.46	58.53	261,640	57.469	0.00%
2016-09-05	0	3.080	3.070	3.080	3.050	3.180	5,950,000	18,363,280	3.0863	57.78	57.59	57.78	57.21	59.65	317,188	57.894	0.00%
2016-09-02	0	3.080	3.050	3.080	3.000	3.090	8,338,000	25,453,940	3.0528	57.78	57.21	57.78	56.28	57.96	444,489	57.266	1.65%
2016-09-01	0	3.030	3.010	3.020	2.900	3.080	6,622,000	19,668,790	2.9702	56.84	56.46	56.65	54.40	57.78	353,011	55.717	1.68%
2016-08-31	0	2.980	2.970	2.980	2.870	2.980	4,814,000	14,031,080	2.9146	55.90	55.71	55.90	53.84	55.90	256,629	54.675	2.05%
2016-08-30	0	2.920	2.900	2.920	2.870	3.000	7,728,000	22,580,680	2.9219	54.78	54.40	54.78	53.84	56.28	411,971	54.811	1.39%
2016-08-29	0	2.880	2.870	2.880	2.790	3.160	10,180,000	29,639,160	2.9115	54.02	53.84	54.02	52.34	59.28	542,684	54.616	-8.57%
2016-08-26	0	3.150	3.130	3.150	3.080	3.300	8,250,000	26,204,020	3.1762	59.09	58.71	59.09	57.78	61.90	439,798	59.582	-3.67%
2016-08-25	0	3.270	3.260	3.270	3.220	3.280	2,540,000	8,260,480	3.2522	61.34	61.15	61.34	60.40	61.53	135,404	61.006	0.31%
2016-08-24	0	3.260	3.240	3.250	3.210	3.330	2,988,000	9,742,120	3.2604	61.15	60.78	60.97	60.22	62.47	159,287	61.161	-0.61%
2016-08-23	0	3.280	3.260	3.280	3.010	3.280	6,164,000	19,414,280	3.1496	61.53	61.15	61.53	56.46	61.53	328,596	59.083	3.47%
2016-08-22	0	3.170	3.150	3.160	3.140	3.390	4,168,000	13,546,590	3.2501	59.46	59.09	59.28	58.90	63.59	222,191	60.968	-3.65%
2016-08-19	0	3.290	3.240	3.290	3.220	3.360	7,934,106	26,041,763	3.2823	61.72	60.78	61.72	60.40	63.03	422,958	61.571	2.17%
2016-08-18	0	3.220	3.220	3.230	3.060	3.280	7,122,000	22,773,600	3.1976	60.40	60.40	60.59	57.40	61.53	379,665	59.983	7.33%
2016-08-17	0	3.000	2.990	3.000	2.840	3.000	4,117,500	12,143,345	2.9492	56.28	56.09	56.28	53.27	56.28	219,499	55.323	5.63%
2016-08-16	0	2.840	2.820	2.840	2.740	2.860	5,692,000	16,006,440	2.8121	53.27	52.90	53.27	51.40	53.65	303,434	52.751	3.65%
2016-08-15	0	2.740	2.730	2.740	2.650	2.750	2,512,000	6,789,200	2.7027	51.40	51.21	51.40	49.71	51.59	133,912	50.699	3.01%
2016-08-12	0	2.660	2.650	2.660	2.650	2.700	2,864,000	7,642,380	2.6684	49.90	49.71	49.90	49.71	50.65	152,676	50.056	-0.37%
2016-08-11	0	2.670	2.650	2.680	2.650	2.750	3,346,000	8,957,860	2.6772	50.09	49.71	50.27	49.71	51.59	178,371	50.220	-2.91%
2016-08-10	0	2.750	2.720	2.750	2.670	2.870	7,648,000	20,844,260	2.7255	51.59	51.02	51.59	50.09	53.84	407,706	51.126	-3.85%
2016-08-09	0	2.860	2.850	2.860	2.790	2.910	4,020,000	11,397,260	2.8351	53.65	53.46	53.65	52.34	54.59	214,301	53.183	-1.04%
2016-08-08	0	2.890	2.880	2.890	2.790	2.890	8,922,000	25,248,240	2.8299	54.21	54.02	54.21	52.34	54.21	475,621	53.085	0.00%
2016-08-05	0	2.890	2.880	2.890	2.780	2.900	7,194,000	20,382,780	2.8333	54.21	54.02	54.21	52.15	54.40	383,504	53.149	1.40%
2016-08-04	0	2.850	2.820	2.860	2.790	3.010	7,288,000	20,891,580	2.8666	53.46	52.90	53.65	52.34	56.46	388,515	53.773	-5.00%
2016-08-03	0	3.000	2.990	3.000	2.600	3.020	22,998,000	64,279,100	2.7950	56.28	56.09	56.28	48.77	56.65	1,225,996	52.430	0.00%
2016-08-01	0	3.000	2.990	3.000	2.930	3.130	5,578,000	16,683,060	2.9909	56.28	56.09	56.28	54.96	58.71	297,357	56.105	-3.23%
2016-07-29	0	3.100	3.070	3.120	3.010	3.160	5,116,000	15,768,320	3.0822	58.15	57.59	58.53	56.46	59.28	272,728	57.817	-1.90%
2016-07-28	0	3.160	3.160	3.170	3.100	3.180	3,106,000	9,794,700	3.1535	59.28	59.28	59.46	58.15	59.65	165,577	59.155	0.00%
2016-07-27	0	3.160	3.160	3.170	3.120	3.210	3,724,000	11,760,780	3.1581	59.28	59.28	59.46	58.53	60.22	198,522	59.242	-0.94%
2016-07-26	0	3.190	3.180	3.190	3.140	3.230	3,918,000	12,395,920	3.1638	59.84	59.65	59.84	58.90	60.59	208,864	59.349	-1.24%
2016-07-25	0	3.230	3.220	3.230	3.140	3.250	8,906,000	28,346,200	3.1828	60.59	60.40	60.59	58.90	60.97	474,768	59.705	0.00%
2016-07-22	0	3.230	3.210	3.230	3.190	3.360	11,716,000	38,126,980	3.2543	60.59	60.22	60.59	59.84	63.03	624,566	61.046	0.31%
2016-07-21	0	3.220	3.200	3.220	3.170	3.240	4,178,000	13,371,080	3.2004	60.40	60.03	60.40	59.46	60.78	222,724	60.034	0.94%
2016-07-20	0	3.190	3.170	3.190	3.150	3.190	2,632,000	8,334,940	3.1668	59.84	59.46	59.84	59.09	59.84	140,309	59.404	0.00%
2016-07-19	0	3.190	3.180	3.190	3.140	3.220	1,592,000	5,042,420	3.1673	59.84	59.65	59.84	58.90	60.40	84,868	59.415	0.31%
2016-07-18	0	3.180	3.160	3.190	3.160	3.240	2,414,000	7,676,640	3.1800	59.65	59.28	59.84	59.28	60.78	128,688	59.653	-0.93%
2016-07-15	0	3.210	3.200	3.210	3.150	3.260	2,910,000	9,304,280	3.1973	60.22	60.03	60.22	59.09	61.15	155,129	59.978	0.94%
2016-07-14	0	3.180	3.160	3.180	3.130	3.330	3,118,000	9,923,620	3.1827	59.65	59.28	59.65	58.71	62.47	166,217	59.703	-3.34%
2016-07-13	0	3.290	3.280	3.300	3.040	3.300	9,862,000	30,995,240	3.1429	61.72	61.53	61.90	57.03	61.90	525,732	58.956	0.00%
2016-07-12	0	3.290	3.270	3.300	3.230	3.410	3,348,000	11,117,970	3.3208	61.72	61.34	61.90	60.59	63.97	178,478	62.293	-3.24%
2016-07-11	0	3.400	3.360	3.400	3.360	3.550	3,816,000	12,958,360	3.3958	63.78	63.03	63.78	63.03	66.59	203,426	63.700	-2.86%
2016-07-08	0	3.500	3.490	3.500	3.420	3.630	2,680,000	9,332,320	3.4822	65.66	65.47	65.66	64.15	68.09	142,868	65.321	-1.69%
2016-07-07	0	3.560	3.550	3.560	3.550	3.680	3,356,000	12,041,820	3.5881	66.78	66.59	66.78	66.59	69.03	178,904	67.309	-3.26%
2016-07-06	0	3.680	3.670	3.680	3.610	3.720	5,610,000	20,635,600	3.6784	69.03	68.84	69.03	67.72	69.78	299,063	69.001	0.27%
2016-07-05	0	3.670	3.670	3.680	3.460	3.850	8,404,000	30,982,440	3.6866	68.84	68.84	69.03	64.90	72.22	448,007	69.156	7.00%
2016-07-04	0	3.430	3.430	3.440	3.180	3.430	6,464,000	21,849,630	3.3802	64.34	64.34	64.53	59.65	64.34	344,588	63.408	8.54%
2016-06-30	0	3.160	3.140	3.180	3.090	3.300	8,346,000	26,283,580	3.1492	59.28	58.90	59.65	57.96	61.90	444,915	59.075	-0.94%
2016-06-29	0	3.190	3.150	3.160	3.100	3.480	8,564,000	27,741,580	3.2393	59.84	59.09	59.28	58.15	65.28	456,537	60.765	-6.18%
2016-06-28	0	3.400	3.370	3.400	3.330	3.500	4,722,000	15,976,320	3.3834	63.78	63.22	63.78	62.47	65.66	251,724	63.468	-1.73%
2016-06-27	0	3.460	3.460	3.470	3.400	3.550	4,212,000	14,612,860	3.4693	64.90	64.90	65.09	63.78	66.59	224,537	65.080	-3.89%
2016-06-24	0	3.600	3.590	3.600	3.380	3.600	10,848,000	38,227,860	3.5240	67.53	67.34	67.53	63.40	67.53	578,294	66.105	0.56%
2016-06-23	0	3.580	3.540	3.580	3.540	3.600	2,768,000	9,850,600	3.5587	67.16	66.41	67.16	66.41	67.53	147,559	66.757	0.00%
2016-06-22	0	3.580	3.570	3.590	3.500	3.610	2,611,800	9,276,736	3.5519	67.16	66.97	67.34	65.66	67.72	139,232	66.628	1.42%
2016-06-21	0	3.530	3.500	3.530	3.450	3.580	3,484,000	12,216,740	3.5065	66.22	65.66	66.22	64.72	67.16	185,728	65.778	-1.40%
2016-06-20	0	3.580	3.590	3.600	3.480	3.700	8,466,000	30,332,780	3.5829	67.16	67.34	67.53	65.28	69.41	451,313	67.210	0.00%
2016-06-17	0	3.580	3.580	3.590	3.420	3.610	9,932,000	35,014,120	3.5254	67.16	67.16	67.34	64.15	67.72	529,463	66.131	3.47%
2016-06-16	0	3.460	3.430	3.460	3.280	3.600	18,132,000	62,153,680	3.4278	64.90	64.34	64.90	61.53	67.53	966,596	64.302	-3.89%
2016-06-15	0	3.600	3.570	3.600	3.550	3.730	7,048,000	25,446,400	3.6104	67.53	66.97	67.53	66.59	69.97	375,721	67.727	-3.23%
2016-06-14	0	3.720	3.700	3.720	3.460	3.870	13,132,000	49,327,980	3.7563	69.78	69.41	69.78	64.90	72.60	700,051	70.463	-3.38%
2016-06-13	0	3.850	3.840	3.850	3.790	3.910	13,173,000	50,876,840	3.8622	72.22	72.03	72.22	71.10	73.35	702,237	72.450	-0.77%
2016-06-10	0	3.880	3.830	3.880	3.700	4.100	11,522,000	45,168,320	3.9202	72.78	71.85	72.78	69.41	76.91	614,224	73.537	-0.26%
2016-06-08	0	3.890	3.890	3.900	3.560	3.910	18,594,000	70,212,700	3.7761	72.97	72.97	73.16	66.78	73.35	991,224	70.834	8.06%
2016-06-07	0	3.600	3.590	3.600	3.480	3.610	10,986,000	38,961,080	3.5464	67.53	67.34	67.53	65.28	67.72	585,651	66.526	0.28%
2016-06-06	0	3.590	3.570	3.590	3.480	3.650	15,480,000	55,040,420	3.5556	67.34	66.97	67.34	65.28	68.47	825,221	66.698	2.57%
2016-06-03	0	3.500	3.490	3.510	3.240	3.550	19,545,087	66,522,786	3.4036	65.66	65.47	65.84	60.78	66.59	1,041,926	63.846	8.02%
2016-06-02	0	3.240	3.230	3.250	3.170	3.450	13,322,000	43,833,770	3.2903	60.78	60.59	60.97	59.46	64.72	710,180	61.722	2.21%
2016-06-01	0	3.170	3.150	3.160	2.810	3.170	22,328,000	68,486,534	3.0673	59.46	59.09	59.28	52.71	59.46	1,190,279	57.538	10.84%
2016-05-31	0	2.860	2.830	2.850	2.600	2.880	19,274,000	53,309,636	2.7659	53.65	53.09	53.46	48.77	54.02	1,027,474	51.884	10.85%
2016-05-30	0	2.580	2.570	2.590	2.560	2.610	2,840,000	7,313,690	2.5752	48.40	48.21	48.58	48.02	48.96	151,397	48.308	1.57%
2016-05-27	0	2.540	2.540	2.550	2.500	2.550	3,545,000	8,964,800	2.5289	47.65	47.65	47.83	46.90	47.83	188,980	47.438	0.79%
2016-05-26	0	2.520	2.520	2.530	2.490	2.530	4,166,000	10,479,220	2.5154	47.27	47.27	47.46	46.71	47.46	222,085	47.186	0.40%
2016-05-25	0	2.510	2.500	2.510	2.400	2.510	7,290,000	17,868,680	2.4511	47.08	46.90	47.08	45.02	47.08	388,621	45.980	0.80%
2016-05-24	0	2.490	2.480	2.490	2.470	2.500	4,844,000	12,047,720	2.4871	46.71	46.52	46.71	46.33	46.90	258,228	46.655	0.81%
2016-05-23	0	2.470	2.470	2.480	2.420	2.490	7,666,000	18,896,520	2.4650	46.33	46.33	46.52	45.40	46.71	408,665	46.240	2.07%
2016-05-20	0	2.420	2.400	2.420	2.220	2.450	12,150,000	29,191,030	2.4026	45.40	45.02	45.40	41.64	45.96	647,702	45.069	4.76%
2016-05-19	0	2.310	2.300	2.320	2.250	2.320	4,710,000	10,814,400	2.2961	43.33	43.14	43.52	42.21	43.52	251,085	43.071	3.12%
2016-05-18	0	2.240	2.230	2.250	2.200	2.350	4,754,000	10,736,700	2.2585	42.02	41.83	42.21	41.27	44.08	253,430	42.366	-2.61%
2016-05-17	0	2.300	2.290	2.300	2.180	2.400	8,642,000	19,659,380	2.2749	43.14	42.96	43.14	40.89	45.02	460,695	42.673	4.07%
2016-05-16	0	2.210	2.210	2.220	2.090	2.240	8,440,000	18,341,600	2.1732	41.46	41.46	41.64	39.21	42.02	449,926	40.766	5.74%
2016-05-13	0	2.090	2.080	2.100	2.000	2.100	5,510,000	11,373,900	2.0642	39.21	39.02	39.39	37.52	39.39	293,732	38.722	3.47%
2016-05-12	0	2.020	1.990	2.010	1.970	2.030	7,960,000	15,928,400	2.0011	37.89	37.33	37.70	36.95	38.08	424,338	37.537	2.02%
2016-05-11	0	1.980	1.960	1.980	1.960	1.980	4,460,000	8,787,800	1.9704	37.14	36.77	37.14	36.77	37.14	237,757	36.961	1.02%
2016-05-10	0	1.960	1.940	1.960	1.910	1.960	4,020,000	7,809,600	1.9427	36.77	36.39	36.77	35.83	36.77	214,301	36.442	1.03%
2016-05-09	0	1.940	1.920	1.940	1.920	1.950	2,230,000	4,313,400	1.9343	36.39	36.02	36.39	36.02	36.58	118,879	36.284	1.04%
2016-05-06	0	1.920	1.910	1.930	1.890	1.930	1,560,000	2,980,700	1.9107	36.02	35.83	36.20	35.45	36.20	83,162	35.842	-0.52%
2016-05-05	0	1.930	1.910	1.930	1.900	1.940	2,290,000	4,400,300	1.9215	36.20	35.83	36.20	35.64	36.39	122,077	36.045	1.05%
2016-05-04	0	1.910	1.870	1.910	1.870	1.970	7,190,000	13,616,700	1.8938	35.83	35.08	35.83	35.08	36.95	383,290	35.526	1.06%
2016-05-03	0	1.890	1.890	1.900	1.840	1.900	1,480,000	2,758,500	1.8639	35.45	35.45	35.64	34.52	35.64	78,897	34.963	2.72%
2016-04-29	0	9.200	9.110	9.190	8.890	9.260	912,000	8,230,700	9.0249	34.52	34.18	34.48	33.35	34.74	243,088	33.859	2.22%
2016-04-28	0	9.000	8.990	9.000	8.890	9.140	567,000	5,106,090	9.0054	33.77	33.73	33.77	33.35	34.29	151,131	33.786	-0.66%
2016-04-27	0	9.060	9.120	9.170	8.110	9.170	5,560,000	46,613,360	8.3837	33.99	34.22	34.40	30.43	34.40	1,481,985	31.453	2.95%
2016-04-26	0	8.800	8.690	8.810	8.580	9.080	2,590,000	22,907,120	8.8444	33.02	32.60	33.05	32.19	34.07	690,349	33.182	-2.22%
2016-04-25	0	9.000	8.990	9.000	8.790	9.120	1,506,000	13,472,100	8.9456	33.77	33.73	33.77	32.98	34.22	401,415	33.561	0.56%
2016-04-22	0	8.950	8.930	8.950	8.880	9.040	1,542,000	13,832,700	8.9706	33.58	33.50	33.58	33.32	33.92	411,011	33.655	-0.11%
2016-04-21	0	8.960	8.960	8.970	8.800	9.000	604,000	5,373,120	8.8959	33.62	33.62	33.65	33.02	33.77	160,993	33.375	-0.33%
2016-04-20	0	8.990	8.900	8.990	8.850	9.070	458,000	4,092,160	8.9348	33.73	33.39	33.73	33.20	34.03	122,077	33.521	0.45%
2016-04-19	0	8.950	8.860	8.950	8.850	9.300	1,226,000	11,044,860	9.0089	33.58	33.24	33.58	33.20	34.89	326,783	33.799	-1.10%
2016-04-18	0	9.050	9.020	9.050	8.850	9.200	1,088,000	9,843,260	9.0471	33.95	33.84	33.95	33.20	34.52	290,000	33.942	-1.42%
2016-04-15	0	9.180	9.190	9.200	9.000	9.250	516,000	4,678,220	9.0663	34.44	34.48	34.52	33.77	34.70	137,537	34.014	0.33%
2016-04-14	0	9.150	9.130	9.150	9.010	9.150	900,000	8,167,420	9.0749	34.33	34.25	34.33	33.80	34.33	239,890	34.047	0.44%
2016-04-13	0	9.110	9.100	9.110	9.030	9.240	284,000	2,581,340	9.0892	34.18	34.14	34.18	33.88	34.67	75,699	34.100	0.44%
2016-04-12	0	9.070	9.070	9.080	8.900	9.250	536,000	4,839,560	9.0290	34.03	34.03	34.07	33.39	34.70	142,868	33.874	0.78%
2016-04-11	0	9.000	8.990	9.000	8.830	9.480	390,000	3,480,760	8.9250	33.77	33.73	33.77	33.13	35.57	103,952	33.484	2.97%
2016-04-08	0	8.740	8.730	8.740	8.720	8.810	356,000	3,115,960	8.7527	32.79	32.75	32.79	32.72	33.05	94,890	32.838	-0.46%
2016-04-07	0	8.780	8.760	8.780	8.750	9.100	934,000	8,248,700	8.8316	32.94	32.87	32.94	32.83	34.14	248,952	33.134	-3.41%
2016-04-06	0	9.090	9.020	9.090	8.850	9.460	2,556,000	23,161,700	9.0617	34.10	33.84	34.10	33.20	35.49	681,287	33.997	-3.30%
2016-04-05	0	9.400	9.370	9.400	9.330	9.600	708,000	6,702,180	9.4664	35.27	35.15	35.27	35.00	36.02	188,713	35.515	-0.42%
2016-04-01	0	9.440	9.390	9.440	9.240	9.440	398,000	3,706,360	9.3125	35.42	35.23	35.42	34.67	35.42	106,085	34.938	0.85%
2016-03-31	0	9.360	9.320	9.370	9.020	9.400	450,000	4,199,660	9.3326	35.12	34.97	35.15	33.84	35.27	119,945	35.013	1.52%
2016-03-30	0	9.220	9.200	9.230	9.030	9.250	1,268,000	11,645,780	9.1844	34.59	34.52	34.63	33.88	34.70	337,978	34.457	1.99%
2016-03-29	0	9.040	9.000	9.040	8.800	9.090	738,000	6,653,340	9.0154	33.92	33.77	33.92	33.02	34.10	196,710	33.823	-0.55%
2016-03-24	0	9.090	9.060	9.080	8.710	9.300	1,224,000	10,996,980	8.9845	34.10	33.99	34.07	32.68	34.89	326,250	33.707	-0.87%
2016-03-23	0	9.170	9.100	9.170	9.040	9.230	854,000	7,806,100	9.1406	34.40	34.14	34.40	33.92	34.63	227,629	34.293	0.00%
2016-03-22	0	9.170	9.150	9.170	8.950	9.250	1,897,000	17,283,520	9.1110	34.40	34.33	34.40	33.58	34.70	505,634	34.182	0.66%
2016-03-21	0	9.110	9.110	9.130	8.600	9.340	1,376,000	12,324,460	8.9567	34.18	34.18	34.25	32.26	35.04	366,765	33.603	4.83%
2016-03-18	0	8.690	8.690	8.700	8.050	8.700	1,440,000	11,967,540	8.3108	32.60	32.60	32.64	30.20	32.64	383,824	31.180	6.11%
2016-03-17	0	8.190	8.050	8.190	7.920	8.230	1,102,000	8,880,120	8.0582	30.73	30.20	30.73	29.71	30.88	293,732	30.232	2.50%
2016-03-16	0	7.990	7.990	8.000	7.400	8.000	1,344,000	10,576,180	7.8692	29.98	29.98	30.01	27.76	30.01	358,235	29.523	8.12%
2016-03-15	0	7.390	7.310	7.390	6.720	7.390	946,000	6,837,840	7.2282	27.73	27.43	27.73	25.21	27.73	252,151	27.118	7.26%
2016-03-14	0	6.890	6.890	6.900	6.700	6.890	838,000	5,690,380	6.7904	25.85	25.85	25.89	25.14	25.85	223,364	25.476	3.45%
2016-03-11	0	6.660	6.660	6.680	6.490	6.680	352,000	2,320,840	6.5933	24.99	24.99	25.06	24.35	25.06	93,824	24.736	1.37%
2016-03-10	0	6.570	6.540	6.640	6.140	6.860	612,000	3,962,200	6.4742	24.65	24.54	24.91	23.04	25.74	163,125	24.289	1.23%
2016-03-09	0	6.490	6.400	6.490	6.000	6.750	1,120,000	7,106,500	6.3451	24.35	24.01	24.35	22.51	25.32	298,529	23.805	1.41%
2016-03-08	0	6.400	6.380	6.400	5.660	6.600	844,000	5,400,280	6.3984	24.01	23.94	24.01	21.23	24.76	224,963	24.005	-4.33%
2016-03-07	0	6.690	6.620	6.710	6.600	6.880	818,000	5,479,300	6.6984	25.10	24.84	25.17	24.76	25.81	218,033	25.131	1.21%
2016-03-04	0	6.610	6.560	6.630	6.520	6.990	296,000	1,951,340	6.5924	24.80	24.61	24.87	24.46	26.22	78,897	24.733	0.30%
2016-03-03	0	6.590	6.500	6.590	6.500	6.650	402,000	2,648,880	6.5893	24.72	24.39	24.72	24.39	24.95	107,151	24.721	0.76%
2016-03-02	0	6.540	6.500	6.550	6.500	6.650	214,000	1,408,580	6.5821	24.54	24.39	24.57	24.39	24.95	57,040	24.694	0.00%
2016-03-01	0	6.540	6.400	6.550	6.500	6.680	452,000	2,954,760	6.5371	24.54	24.01	24.57	24.39	25.06	120,478	24.525	-1.51%
2016-02-29	0	6.640	6.570	6.650	6.570	6.660	38,000	250,960	6.6042	24.91	24.65	24.95	24.65	24.99	10,129	24.777	-0.45%
2016-02-26	0	6.670	6.560	6.670	6.610	6.920	118,000	788,600	6.6831	25.02	24.61	25.02	24.80	25.96	31,452	25.073	-1.04%
2016-02-25	0	6.740	6.650	6.740	6.600	6.840	220,000	1,473,380	6.6972	25.29	24.95	25.29	24.76	25.66	58,640	25.126	-1.89%
2016-02-24	0	6.870	6.780	6.870	6.780	6.900	490,000	3,359,300	6.8557	25.77	25.44	25.77	25.44	25.89	130,607	25.721	-0.43%
2016-02-23	0	6.900	6.810	6.900	6.800	6.990	460,000	3,147,760	6.8430	25.89	25.55	25.89	25.51	26.22	122,610	25.673	-1.00%
2016-02-22	0	6.970	6.850	6.970	6.800	7.150	246,000	1,711,860	6.9588	26.15	25.70	26.15	25.51	26.82	65,570	26.107	-0.43%
2016-02-19	0	7.000	6.810	7.000	6.760	7.090	422,000	2,900,200	6.8725	26.26	25.55	26.26	25.36	26.60	112,482	25.784	1.60%
2016-02-18	0	6.890	6.750	6.900	6.510	7.380	490,000	3,341,400	6.8192	25.85	25.32	25.89	24.42	27.69	130,607	25.584	2.07%
2016-02-17	0	6.750	6.530	6.750	6.400	6.750	702,000	4,606,720	6.5623	25.32	24.50	25.32	24.01	25.32	187,114	24.620	-0.74%
2016-02-16	0	6.800	6.500	6.800	6.060	6.900	1,308,000	8,322,780	6.3630	25.51	24.39	25.51	22.74	25.89	348,640	23.872	0.29%
2016-02-15	0	6.780	6.600	6.790	6.650	7.160	792,000	5,410,100	6.8309	25.44	24.76	25.47	24.95	26.86	211,103	25.628	-2.59%
2016-02-12	0	6.960	6.960	7.000	6.960	7.430	342,000	2,411,080	7.0499	26.11	26.11	26.26	26.11	27.88	91,158	26.449	-6.33%
2016-02-11	0	7.430	7.430	-	7.000	7.420	218,000	1,567,560	7.1906	27.88	27.88	-	26.26	27.84	58,107	26.977	0.13%
2016-02-05	0	7.420	7.410	7.420	7.200	7.420	204,000	1,501,680	7.3612	27.84	27.80	27.84	27.01	27.84	54,375	27.617	0.13%
2016-02-04	0	7.410	7.410	7.420	7.310	7.420	62,500	462,285	7.3966	27.80	27.80	27.84	27.43	27.84	16,659	27.750	0.41%
2016-02-03	0	7.380	7.380	7.400	7.210	7.470	14,000	102,200	7.3000	27.69	27.69	27.76	27.05	28.03	3,732	27.388	0.41%
2016-02-02	0	7.350	7.450	7.790	7.200	7.710	100,000	740,240	7.4024	27.58	27.95	29.23	27.01	28.93	26,654	27.772	2.51%
2016-02-01	0	7.170	7.170	7.200	7.170	7.340	24,000	173,380	7.2242	26.90	26.90	27.01	26.90	27.54	6,397	27.103	-1.51%
2016-01-29	0	7.280	7.280	7.300	7.120	7.350	106,000	770,040	7.2645	27.31	27.31	27.39	26.71	27.58	28,254	27.255	1.11%
2016-01-28	0	7.200	7.080	7.200	6.990	7.290	500,000	3,567,400	7.1348	27.01	26.56	27.01	26.22	27.35	133,272	26.768	-1.23%
2016-01-27	0	7.290	7.210	7.290	7.120	7.500	436,000	3,175,380	7.2830	27.35	27.05	27.35	26.71	28.14	116,213	27.324	-2.41%
2016-01-26	0	7.470	7.380	7.470	7.300	7.900	228,000	1,714,400	7.5193	28.03	27.69	28.03	27.39	29.64	60,772	28.210	-3.61%
2016-01-25	0	7.750	7.750	7.790	7.520	7.800	134,000	1,025,060	7.6497	29.08	29.08	29.23	28.21	29.26	35,717	28.700	5.01%
2016-01-22	0	7.380	7.290	7.380	7.160	7.380	144,000	1,041,580	7.2332	27.69	27.35	27.69	26.86	27.69	38,382	27.137	5.43%
2016-01-21	0	7.000	7.000	7.300	6.990	7.770	512,000	3,718,720	7.2631	26.26	26.26	27.39	26.22	29.15	136,471	27.249	-8.50%
2016-01-20	0	7.650	7.650	7.810	7.650	8.000	138,000	1,078,680	7.8165	28.70	28.70	29.30	28.70	30.01	36,783	29.325	-4.26%
2016-01-19	0	7.990	7.900	7.990	7.900	8.160	318,000	2,558,700	8.0462	29.98	29.64	29.98	29.64	30.61	84,761	30.187	0.00%
2016-01-18	0	7.990	7.990	8.080	7.700	8.150	368,000	2,956,760	8.0347	29.98	29.98	30.31	28.89	30.58	98,088	30.144	3.10%
2016-01-15	0	7.750	7.700	7.750	7.490	7.850	446,000	3,424,480	7.6782	29.08	28.89	29.08	28.10	29.45	118,879	28.807	5.44%
2016-01-14	0	7.350	7.350	7.570	7.100	7.650	282,000	2,090,000	7.4113	27.58	27.58	28.40	26.64	28.70	75,165	27.805	-4.55%
2016-01-13	0	7.700	7.640	7.700	7.500	7.800	168,000	1,292,500	7.6935	28.89	28.66	28.89	28.14	29.26	44,779	28.864	4.34%
2016-01-12	0	7.380	7.160	7.380	7.000	7.380	514,000	3,699,400	7.1973	27.69	26.86	27.69	26.26	27.69	137,004	27.002	2.50%
2016-01-11	0	7.200	7.120	7.500	7.200	7.740	370,000	2,724,960	7.3648	27.01	26.71	28.14	27.01	29.04	98,621	27.631	-6.98%
2016-01-08	0	7.740	7.670	7.750	7.540	7.840	260,000	2,011,880	7.7380	29.04	28.78	29.08	28.29	29.41	69,301	29.031	2.52%
2016-01-07	0	7.550	7.480	7.640	7.450	8.030	658,000	4,999,180	7.5975	28.33	28.06	28.66	27.95	30.13	175,386	28.504	-6.91%
2016-01-06	0	8.110	7.960	8.110	7.860	8.630	632,000	5,062,200	8.0098	30.43	29.86	30.43	29.49	32.38	168,456	30.051	5.19%
2016-01-05	0	7.710	7.710	7.840	7.490	8.460	936,000	7,522,460	8.0368	28.93	28.93	29.41	28.10	31.74	249,485	30.152	-10.24%
2016-01-04	0	8.590	8.550	8.590	8.290	9.100	852,000	7,373,260	8.6541	32.23	32.08	32.23	31.10	34.14	227,096	32.468	0.82%
2015-12-31	0	8.520	8.540	8.560	8.250	9.650	824,000	7,333,040	8.8993	31.96	32.04	32.11	30.95	36.20	219,632	33.388	-11.71%
2015-12-30	0	9.650	9.650	9.690	9.650	10.04	414,000	4,061,280	9.8099	36.20	36.20	36.35	36.20	37.67	110,349	36.804	-0.92%
2015-12-29	0	9.740	9.740	9.780	9.670	10.40	1,176,000	11,773,440	10.011	36.54	36.54	36.69	36.28	39.02	313,456	37.560	-2.31%
2015-12-28	0	9.970	9.970	9.980	8.950	9.980	1,629,700	15,870,412	9.7382	37.40	37.40	37.44	33.58	37.44	434,387	36.535	11.40%
2015-12-24	0	8.950	8.850	9.000	8.850	9.370	486,000	4,401,940	9.0575	33.58	33.20	33.77	33.20	35.15	129,540	33.981	2.29%
2015-12-23	0	8.750	8.750	8.840	8.420	8.900	1,516,000	13,308,460	8.7787	32.83	32.83	33.17	31.59	33.39	404,081	32.935	2.94%
2015-12-22	0	8.500	8.440	8.600	7.900	8.590	1,140,000	9,561,640	8.3874	31.89	31.66	32.26	29.64	32.23	303,860	31.467	7.59%
2015-12-21	0	7.900	7.860	7.900	7.560	7.920	766,000	5,992,580	7.8232	29.64	29.49	29.64	28.36	29.71	204,173	29.351	3.95%
2015-12-18	0	7.600	7.500	7.620	7.300	7.640	798,000	6,034,680	7.5623	28.51	28.14	28.59	27.39	28.66	212,702	28.371	1.33%
2015-12-17	0	7.500	7.420	7.500	7.100	7.570	928,000	6,887,920	7.4223	28.14	27.84	28.14	26.64	28.40	247,353	27.847	4.46%
2015-12-16	0	7.180	7.140	7.180	6.900	7.690	3,440,000	24,892,480	7.2362	26.94	26.79	26.94	25.89	28.85	916,912	27.148	2.57%
2015-12-15	0	7.000	7.000	7.010	6.990	7.180	508,000	3,584,920	7.0569	26.26	26.26	26.30	26.22	26.94	135,404	26.476	0.57%
2015-12-14	0	6.960	6.960	6.980	6.900	7.000	362,000	2,514,020	6.9448	26.11	26.11	26.19	25.89	26.26	96,489	26.055	-0.57%
2015-12-11	0	7.000	7.000	7.090	6.980	7.100	226,000	1,589,440	7.0329	26.26	26.26	26.60	26.19	26.64	60,239	26.386	0.00%
2015-12-10	0	7.000	6.990	7.000	6.950	7.100	450,000	3,149,840	6.9996	26.26	26.22	26.26	26.07	26.64	119,945	26.261	0.00%
2015-12-09	0	7.000	7.000	7.030	6.990	7.160	946,000	6,685,740	7.0674	26.26	26.26	26.37	26.22	26.86	252,151	26.515	0.00%
2015-12-08	0	7.000	7.000	7.120	6.980	7.140	190,000	1,337,200	7.0379	26.26	26.26	26.71	26.19	26.79	50,643	26.404	0.14%
2015-12-07	0	6.990	6.980	6.990	6.990	7.180	494,000	3,475,140	7.0347	26.22	26.19	26.22	26.22	26.94	131,673	26.392	-0.29%
2015-12-04	0	7.010	7.010	7.080	6.980	7.180	762,000	5,363,240	7.0384	26.30	26.30	26.56	26.19	26.94	203,107	26.406	-1.54%
2015-12-03	0	7.120	7.080	7.140	6.860	7.180	1,178,000	8,369,940	7.1052	26.71	26.56	26.79	25.74	26.94	313,989	26.657	4.71%
2015-12-02	0	6.800	6.750	6.850	6.710	6.850	188,000	1,273,240	6.7726	25.51	25.32	25.70	25.17	25.70	50,110	25.409	0.89%
2015-12-01	0	6.740	6.650	6.770	6.680	6.850	454,000	3,064,560	6.7501	25.29	24.95	25.40	25.06	25.70	121,011	25.325	-1.61%
2015-11-30	0	6.850	6.850	6.980	6.820	7.090	496,000	3,465,840	6.9876	25.70	25.70	26.19	25.59	26.60	132,206	26.215	-1.72%
2015-11-27	0	6.970	6.960	6.970	6.750	7.050	248,000	1,719,720	6.9344	26.15	26.11	26.15	25.32	26.45	66,103	26.016	0.14%
2015-11-26	0	6.960	6.860	6.960	6.880	7.070	752,000	5,228,160	6.9523	26.11	25.74	26.11	25.81	26.52	200,441	26.083	1.16%
2015-11-25	0	6.880	6.840	6.880	6.850	7.100	442,000	3,084,920	6.9795	25.81	25.66	25.81	25.70	26.64	117,812	26.185	-1.43%
2015-11-24	0	6.980	6.970	6.980	6.950	7.090	530,000	3,711,700	7.0032	26.19	26.15	26.19	26.07	26.60	141,268	26.274	-0.14%
2015-11-23	0	6.990	6.970	6.990	6.980	7.130	674,000	4,736,060	7.0268	26.22	26.15	26.22	26.19	26.75	179,651	26.363	0.00%
2015-11-20	0	6.990	6.920	6.990	6.970	7.090	522,000	3,649,340	6.9911	26.22	25.96	26.22	26.15	26.60	139,136	26.229	0.00%
2015-11-19	0	6.990	6.880	6.990	6.880	7.150	692,000	4,835,900	6.9883	26.22	25.81	26.22	25.81	26.82	184,449	26.218	1.16%
2015-11-18	0	6.910	6.910	6.990	6.890	7.100	1,032,000	7,262,660	7.0375	25.92	25.92	26.22	25.85	26.64	275,074	26.403	-1.14%
2015-11-17	0	6.990	6.990	7.040	6.900	7.150	1,232,000	8,627,160	7.0026	26.22	26.22	26.41	25.89	26.82	328,382	26.272	0.58%
2015-11-16	0	6.950	6.900	6.990	6.680	7.050	1,080,000	7,445,020	6.8935	26.07	25.89	26.22	25.06	26.45	287,868	25.863	3.42%
2015-11-13	0	6.720	6.720	6.750	6.710	7.090	248,000	1,688,000	6.8065	25.21	25.21	25.32	25.17	26.60	66,103	25.536	-2.75%
2015-11-12	0	6.910	6.910	6.990	6.900	7.020	448,000	3,125,580	6.9767	25.92	25.92	26.22	25.89	26.34	119,412	26.175	-4.16%
2015-11-11	0	7.210	7.190	7.210	7.010	7.240	570,000	4,088,080	7.1721	27.05	26.97	27.05	26.30	27.16	151,930	26.908	-1.90%
2015-11-10	0	7.350	7.310	7.350	7.090	7.440	672,000	4,897,140	7.2874	27.58	27.43	27.58	26.60	27.91	179,118	27.340	4.70%
2015-11-09	0	7.020	7.020	7.090	6.980	7.090	50,000	351,940	7.0388	26.34	26.34	26.60	26.19	26.60	13,327	26.408	-0.71%
2015-11-06	0	7.070	7.000	7.100	6.970	7.080	160,000	1,127,540	7.0471	26.52	26.26	26.64	26.15	26.56	42,647	26.439	0.86%
2015-11-05	0	7.010	6.970	7.010	6.860	7.160	472,000	3,294,500	6.9799	26.30	26.15	26.30	25.74	26.86	125,809	26.187	-0.57%
2015-11-04	0	7.050	7.000	7.050	6.800	7.110	348,000	2,429,240	6.9806	26.45	26.26	26.45	25.51	26.67	92,757	26.189	4.14%
2015-11-03	0	6.770	6.750	6.940	6.600	6.940	230,000	1,575,260	6.8490	25.40	25.32	26.04	24.76	26.04	61,305	25.695	-2.17%
2015-11-02	0	6.920	6.850	6.960	6.830	6.960	176,000	1,220,040	6.9320	25.96	25.70	26.11	25.62	26.11	46,912	26.007	-0.29%
2015-10-30	0	6.940	6.880	6.940	6.760	7.110	190,000	1,316,800	6.9305	26.04	25.81	26.04	25.36	26.67	50,643	26.001	0.58%
2015-10-29	0	6.900	6.760	6.900	6.620	6.900	218,000	1,473,000	6.7569	25.89	25.36	25.89	24.84	25.89	58,107	25.350	-0.14%
2015-10-28	0	6.910	6.750	6.930	6.770	7.190	226,000	1,568,220	6.9390	25.92	25.32	26.00	25.40	26.97	60,239	26.033	-4.29%
2015-10-27	0	7.220	6.990	7.220	7.200	7.530	538,000	3,968,120	7.3757	27.09	26.22	27.09	27.01	28.25	143,401	27.672	-3.73%
2015-10-26	0	7.500	7.350	7.560	7.300	7.610	358,000	2,694,600	7.5268	28.14	27.58	28.36	27.39	28.55	95,423	28.239	-1.06%
2015-10-23	0	7.580	7.480	7.590	7.380	7.600	548,000	4,107,920	7.4962	28.44	28.06	28.48	27.69	28.51	146,066	28.124	2.43%
2015-10-22	0	7.400	7.360	7.450	6.950	7.500	672,000	4,959,480	7.3802	27.76	27.61	27.95	26.07	28.14	179,118	27.688	5.71%
2015-10-20	0	7.000	6.900	7.100	6.500	7.000	264,000	1,808,640	6.8509	26.26	25.89	26.64	24.39	26.26	70,368	25.703	4.79%
2015-10-19	0	6.680	6.510	6.680	6.120	6.680	112,000	722,480	6.4507	25.06	24.42	25.06	22.96	25.06	29,853	24.201	2.77%
2015-10-16	0	6.500	6.490	6.500	6.420	6.680	226,000	1,472,380	6.5150	24.39	24.35	24.39	24.09	25.06	60,239	24.442	-3.27%
2015-10-15	0	6.720	6.410	6.770	6.310	6.790	232,000	1,524,020	6.5691	25.21	24.05	25.40	23.67	25.47	61,838	24.645	5.33%
2015-10-14	0	6.380	6.300	6.390	6.050	6.430	330,000	2,048,480	6.2075	23.94	23.64	23.97	22.70	24.12	87,960	23.289	5.45%
2015-10-13	0	6.050	5.920	6.050	5.820	6.050	314,000	1,890,080	6.0194	22.70	22.21	22.70	21.84	22.70	83,695	22.583	4.31%
2015-10-12	0	5.800	5.800	5.900	5.770	5.990	104,000	613,140	5.8956	21.76	21.76	22.14	21.65	22.47	27,721	22.119	1.22%
2015-10-09	0	5.730	5.720	5.900	5.730	5.910	90,000	529,240	5.8804	21.50	21.46	22.14	21.50	22.17	23,989	22.062	-2.55%
2015-10-08	0	5.880	5.800	5.880	5.740	5.900	194,000	1,131,320	5.8315	22.06	21.76	22.06	21.53	22.14	51,710	21.878	2.44%
2015-10-07	0	5.740	5.710	5.750	5.610	5.750	128,000	730,300	5.7055	21.53	21.42	21.57	21.05	21.57	34,118	21.405	-0.52%
2015-10-06	0	5.770	5.720	5.780	5.630	5.790	26,000	148,500	5.7115	21.65	21.46	21.68	21.12	21.72	6,930	21.428	0.35%
2015-10-05	0	5.750	5.710	5.790	5.510	5.810	124,000	713,640	5.7552	21.57	21.42	21.72	20.67	21.80	33,051	21.592	3.98%
2015-10-02	0	5.530	5.530	5.700	5.510	5.520	4,000	22,060	5.5150	20.75	20.75	21.38	20.67	20.71	1,066	20.691	-1.25%
2015-09-30	0	5.600	5.600	5.670	5.540	5.630	82,000	457,460	5.5788	21.01	21.01	21.27	20.78	21.12	21,857	20.930	0.00%
2015-09-29	0	5.600	5.600	5.700	5.500	5.800	278,000	1,583,080	5.6945	21.01	21.01	21.38	20.63	21.76	74,099	21.364	-1.23%
2015-09-25	0	5.670	5.670	5.790	5.590	6.050	148,000	866,700	5.8561	21.27	21.27	21.72	20.97	22.70	39,449	21.970	-2.41%
2015-09-24	0	5.810	5.810	5.840	5.710	5.990	412,000	2,420,900	5.8760	21.80	21.80	21.91	21.42	22.47	109,816	22.045	-0.85%
2015-09-23	0	5.860	5.840	5.860	5.810	6.000	276,000	1,637,140	5.9317	21.99	21.91	21.99	21.80	22.51	73,566	22.254	1.03%
2015-09-22	0	5.800	5.750	5.820	5.670	5.990	290,000	1,671,740	5.7646	21.76	21.57	21.84	21.27	22.47	77,298	21.627	2.65%
2015-09-21	0	5.650	5.640	5.870	5.540	6.000	722,000	4,167,520	5.7722	21.20	21.16	22.02	20.78	22.51	192,445	21.656	-0.88%
2015-09-18	0	5.700	5.700	5.950	5.600	6.100	164,000	990,140	6.0374	21.38	21.38	22.32	21.01	22.89	43,713	22.651	-4.20%
2015-09-17	0	5.950	5.950	5.990	5.900	6.180	24,000	143,020	5.9592	22.32	22.32	22.47	22.14	23.19	6,397	22.357	0.00%
2015-09-16	0	5.950	5.920	5.990	5.870	6.250	246,000	1,480,980	6.0202	22.32	22.21	22.47	22.02	23.45	65,570	22.586	-3.09%
2015-09-15	0	6.140	6.100	6.150	6.090	6.190	130,000	796,060	6.1235	23.04	22.89	23.07	22.85	23.22	34,651	22.974	0.66%
2015-09-14	0	6.100	6.100	6.180	6.050	6.350	770,000	4,772,640	6.1982	22.89	22.89	23.19	22.70	23.82	205,239	23.254	-1.45%
2015-09-11	0	6.190	6.100	6.190	5.970	6.240	1,092,000	6,752,840	6.1839	23.22	22.89	23.22	22.40	23.41	291,066	23.200	-0.80%
2015-09-10	0	6.240	5.960	6.240	6.060	6.560	1,676,000	10,524,680	6.2796	23.41	22.36	23.41	22.74	24.61	446,728	23.559	-4.73%
2015-09-09	0	6.550	6.520	6.550	6.550	6.650	176,000	1,164,780	6.6181	24.57	24.46	24.57	24.57	24.95	46,912	24.829	-0.46%
2015-09-08	0	6.580	6.570	6.700	6.550	6.900	286,000	1,904,720	6.6599	24.69	24.65	25.14	24.57	25.89	76,232	24.986	-1.35%
2015-09-07	0	6.670	6.660	6.700	6.580	6.800	268,000	1,804,020	6.7314	25.02	24.99	25.14	24.69	25.51	71,434	25.254	1.21%
2015-09-04	0	6.590	6.570	6.590	6.500	6.900	210,000	1,410,840	6.7183	24.72	24.65	24.72	24.39	25.89	55,974	25.205	-0.15%
2015-09-02	0	6.600	6.600	6.640	6.490	6.830	856,000	5,732,020	6.6963	24.76	24.76	24.91	24.35	25.62	228,162	25.123	-1.93%
2015-09-01	0	6.730	6.700	6.840	6.500	6.880	536,000	3,620,400	6.7545	25.25	25.14	25.66	24.39	25.81	142,868	25.341	-1.17%
2015-08-31	0	6.810	6.550	6.810	6.300	6.920	818,010	5,396,728	6.5974	25.55	24.57	25.55	23.64	25.96	218,036	24.752	8.10%
2015-08-28	0	6.300	6.200	6.300	6.140	6.310	658,000	4,098,200	6.2283	23.64	23.26	23.64	23.04	23.67	175,386	23.367	3.45%
2015-08-27	0	6.090	6.020	6.100	5.800	6.100	630,000	3,763,460	5.9737	22.85	22.59	22.89	21.76	22.89	167,923	22.412	3.22%
2015-08-26	0	5.900	5.830	5.900	5.680	6.000	374,000	2,208,120	5.9041	22.14	21.87	22.14	21.31	22.51	99,687	22.150	3.15%
2015-08-25	0	5.720	5.710	5.800	5.500	6.200	770,000	4,466,800	5.8010	21.46	21.42	21.76	20.63	23.26	205,239	21.764	2.88%
2015-08-24	0	5.560	5.480	5.500	5.200	5.780	667,000	3,616,940	5.4227	20.86	20.56	20.63	19.51	21.68	177,785	20.344	-3.97%
2015-08-21	0	5.790	5.610	5.800	5.400	6.400	1,794,000	10,048,200	5.6010	21.72	21.05	21.76	20.26	24.01	478,180	21.013	-9.25%
2015-08-20	0	6.380	6.350	6.500	6.320	7.110	886,000	5,865,980	6.6207	23.94	23.82	24.39	23.71	26.67	236,158	24.839	-9.50%
2015-08-19	0	7.050	6.950	7.050	6.920	7.500	2,354,000	16,935,920	7.1945	26.45	26.07	26.45	25.96	28.14	627,445	26.992	-2.08%
2015-08-18	0	7.200	7.190	7.380	7.100	7.750	1,174,000	8,597,780	7.3235	27.01	26.97	27.69	26.64	29.08	312,923	27.476	-2.70%
2015-08-17	0	7.400	7.270	7.400	7.110	7.480	579,500	4,233,245	7.3050	27.76	27.28	27.76	26.67	28.06	154,462	27.406	0.00%
2015-08-14	0	7.400	7.400	7.420	7.000	7.500	2,748,000	20,150,800	7.3329	27.76	27.76	27.84	26.26	28.14	732,463	27.511	4.96%
2015-08-13	0	7.050	7.070	7.080	5.800	7.150	4,179,000	27,926,710	6.6826	26.45	26.52	26.56	21.76	26.82	1,113,888	25.071	21.55%
2015-08-12	0	5.800	5.790	5.800	5.750	5.840	752,000	4,354,320	5.7903	21.76	21.72	21.76	21.57	21.91	200,441	21.724	0.17%
2015-08-11	0	5.790	5.770	5.790	5.710	5.950	572,000	3,316,440	5.7980	21.72	21.65	21.72	21.42	22.32	152,463	21.752	-0.17%
2015-08-10	0	5.800	5.770	5.800	5.680	5.840	680,000	3,930,420	5.7800	21.76	21.65	21.76	21.31	21.91	181,250	21.685	2.11%
2015-08-07	0	5.680	5.680	5.800	5.490	5.830	858,000	4,904,320	5.7160	21.31	21.31	21.76	20.60	21.87	228,695	21.445	-0.35%
2015-08-06	0	5.700	5.600	5.700	5.530	5.800	1,954,060	11,122,979	5.6922	21.38	21.01	21.38	20.75	21.76	520,843	21.356	-1.72%
2015-08-05	0	5.800	5.710	5.820	5.450	6.090	2,156,000	12,499,380	5.7975	21.76	21.42	21.84	20.45	22.85	574,669	21.751	-1.02%
2015-08-04	0	5.860	5.840	5.860	5.730	6.150	1,676,000	9,888,000	5.8998	21.99	21.91	21.99	21.50	23.07	446,728	22.134	1.56%
2015-08-03	0	5.770	5.770	5.860	5.670	5.920	520,000	3,015,180	5.7984	21.65	21.65	21.99	21.27	22.21	138,603	21.754	-1.37%
2015-07-31	0	5.850	5.810	5.850	5.650	6.000	2,020,000	11,786,320	5.8348	21.95	21.80	21.95	21.20	22.51	538,419	21.891	3.72%
2015-07-30	0	5.640	5.600	5.640	5.550	5.730	512,000	2,903,600	5.6711	21.16	21.01	21.16	20.82	21.50	136,471	21.276	1.08%
2015-07-29	0	5.580	5.580	5.660	5.550	5.770	554,000	3,122,100	5.6356	20.93	20.93	21.23	20.82	21.65	147,665	21.143	2.20%
2015-07-28	0	5.460	5.450	5.520	5.200	5.600	402,000	2,220,460	5.5235	20.48	20.45	20.71	19.51	21.01	107,151	20.723	-2.50%
2015-07-27	0	5.600	5.550	5.600	4.600	5.830	1,594,000	8,599,300	5.3948	21.01	20.82	21.01	17.26	21.87	424,871	20.240	-1.41%
2015-07-24	0	5.680	5.650	5.660	5.660	6.060	3,041,000	17,928,572	5.8956	21.31	21.20	21.23	21.23	22.74	810,561	22.119	0.53%
2015-07-23	0	5.650	5.650	5.660	5.240	5.690	4,026,000	22,312,920	5.5422	21.20	21.20	21.23	19.66	21.35	1,073,107	20.793	8.65%
2015-07-22	0	5.200	5.200	5.250	4.500	5.250	4,276,000	21,192,820	4.9562	19.51	19.51	19.70	16.88	19.70	1,139,743	18.594	14.29%
2015-07-21	0	4.550	4.350	4.550	4.180	4.650	2,662,000	11,887,960	4.4658	17.07	16.32	17.07	15.68	17.45	709,540	16.754	7.06%
2015-07-20	0	4.250	4.220	4.340	3.750	4.600	4,204,000	17,860,980	4.2486	15.94	15.83	16.28	14.07	17.26	1,120,551	15.939	14.25%
2015-07-17	0	3.720	3.690	3.720	3.520	3.850	800,000	2,964,880	3.7061	13.96	13.84	13.96	13.21	14.44	213,235	13.904	3.33%
2015-07-16	0	3.600	3.600	3.630	3.100	3.720	3,568,000	12,412,400	3.4788	13.51	13.51	13.62	11.63	13.96	951,029	13.052	14.29%
2015-07-15	0	3.150	3.110	3.150	2.900	3.150	1,244,000	3,793,120	3.0491	11.82	11.67	11.82	10.88	11.82	331,581	11.440	8.62%
2015-07-14	0	2.900	2.840	2.900	2.800	2.920	406,000	1,165,340	2.8703	10.88	10.65	10.88	10.50	10.96	108,217	10.769	3.20%
2015-07-13	0	2.810	2.790	2.810	2.770	2.920	1,044,000	2,990,400	2.8644	10.54	10.47	10.54	10.39	10.96	278,272	10.746	2.18%
2015-07-10	0	2.750	2.700	2.760	2.450	2.800	824,000	2,233,020	2.7100	10.32	10.13	10.35	9.192	10.50	219,632	10.167	11.34%
2015-07-09	0	2.470	2.310	2.480	2.000	2.470	532,000	1,287,320	2.4198	9.267	8.666	9.304	7.503	9.267	141,801	9.0783	17.62%
2015-07-08	0	2.100	2.000	2.100	2.100	2.300	506,000	1,112,560	2.1987	7.879	7.503	7.879	7.879	8.629	134,871	8.2490	-14.63%
2015-07-07	0	2.460	2.460	2.560	2.450	2.690	1,592,000	4,050,180	2.5441	9.229	9.229	9.604	9.192	10.09	424,338	9.5447	-8.55%
2015-07-06	0	2.690	2.480	2.700	2.250	2.950	1,618,000	3,970,680	2.4541	10.09	9.304	10.13	8.441	11.07	431,268	9.2070	-4.61%
2015-07-03	0	2.820	2.740	2.800	2.700	2.900	1,694,000	4,671,540	2.7577	10.58	10.28	10.50	10.13	10.88	451,526	10.346	0.00%
2015-07-02	0	2.820	2.830	2.870	2.730	2.870	660,000	1,869,020	2.8318	10.58	10.62	10.77	10.24	10.77	175,919	10.624	0.00%
2015-06-30	0	2.820	2.810	2.860	2.670	2.860	544,000	1,526,720	2.8065	10.58	10.54	10.73	10.02	10.73	145,000	10.529	0.71%
2015-06-29	0	2.800	2.780	2.830	2.630	2.830	958,000	2,641,120	2.7569	10.50	10.43	10.62	9.867	10.62	255,349	10.343	3.70%
2015-06-26	0	2.700	2.750	2.790	2.600	2.750	500,000	1,335,720	2.6714	10.13	10.32	10.47	9.754	10.32	133,272	10.023	0.75%
2015-06-25	0	2.680	2.620	2.690	2.570	2.680	60,000	155,320	2.5887	10.05	9.830	10.09	9.642	10.05	15,993	9.7120	2.29%
2015-06-24	0	2.620	2.570	2.620	2.540	2.640	70,000	179,720	2.5674	9.830	9.642	9.830	9.529	9.905	18,658	9.6323	-1.50%
2015-06-23	0	2.660	2.600	2.660	2.540	2.660	106,000	273,380	2.5791	9.980	9.754	9.980	9.529	9.980	28,254	9.6759	2.31%
2015-06-22	0	2.600	2.550	2.600	-	-	0	0	-	9.754	9.567	9.754	-	-	0	-	-1.14%
2015-06-19	0	2.630	2.520	2.630	2.630	2.630	18,000	47,340	2.6300	9.867	9.454	9.867	9.867	9.867	4,798	9.8670	0.00%
2015-06-18	0	2.630	2.630	2.650	2.560	2.740	316,000	845,320	2.6751	9.867	9.867	9.942	9.604	10.28	84,228	10.036	3.14%
2015-06-17	0	2.550	2.540	2.570	2.480	2.550	70,000	175,780	2.5111	9.567	9.529	9.642	9.304	9.567	18,658	9.4211	4.94%
2015-06-16	0	2.430	2.420	2.450	2.420	2.550	110,000	271,360	2.4669	9.117	9.079	9.192	9.079	9.567	29,320	9.2552	-0.41%
2015-06-15	0	2.440	2.400	2.450	2.120	2.490	478,000	1,087,000	2.2741	9.154	9.004	9.192	7.954	9.342	127,408	8.5316	-2.40%
2015-06-12	0	2.500	2.470	2.550	2.430	2.540	410,000	1,019,500	2.4866	9.379	9.267	9.567	9.117	9.529	109,283	9.3290	-3.10%
2015-06-11	0	2.580	2.550	2.580	2.500	2.580	152,000	386,300	2.5414	9.679	9.567	9.679	9.379	9.679	40,515	9.5348	-2.64%
2015-06-10	0	2.650	2.630	2.680	2.600	2.860	120,000	323,680	2.6973	9.942	9.867	10.05	9.754	10.73	31,985	10.120	-3.99%
2015-06-09	0	2.760	2.700	2.760	2.510	3.000	476,000	1,294,360	2.7192	10.35	10.13	10.35	9.417	11.26	126,875	10.202	-7.69%
2015-06-08	0	2.990	2.940	3.030	2.700	3.300	1,352,000	4,033,580	2.9834	11.22	11.03	11.37	10.13	12.38	360,368	11.193	0.67%
2015-06-05	0	2.970	2.870	2.970	2.360	2.970	952,000	2,569,500	2.6991	11.14	10.77	11.14	8.854	11.14	253,750	10.126	25.32%
2015-06-04	0	2.370	2.340	2.370	2.260	2.410	232,000	539,480	2.3253	8.892	8.779	8.892	8.479	9.042	61,838	8.7241	-4.05%
2015-06-03	0	2.470	2.470	2.480	2.320	2.490	252,000	602,620	2.3913	9.267	9.267	9.304	8.704	9.342	67,169	8.9717	5.11%
2015-06-02	0	2.350	2.320	2.400	2.250	2.350	310,000	715,520	2.3081	8.817	8.704	9.004	8.441	8.817	82,629	8.6595	0.86%
2015-06-01	0	2.330	2.270	2.330	2.200	2.330	226,000	503,500	2.2279	8.742	8.516	8.742	8.254	8.742	60,239	8.3584	3.10%
2015-05-29	0	2.260	2.240	2.260	2.250	2.270	124,000	279,880	2.2571	8.479	8.404	8.479	8.441	8.516	33,051	8.4680	-0.44%
2015-05-28	0	2.270	2.250	2.270	2.250	2.340	492,000	1,119,800	2.2760	8.516	8.441	8.516	8.441	8.779	131,140	8.5390	-2.99%
2015-05-27	0	2.340	2.290	2.300	2.260	2.340	660,000	1,506,880	2.2832	8.779	8.591	8.629	8.479	8.779	175,919	8.5658	0.00%
2015-05-26	0	2.340	2.340	2.350	2.280	2.350	390,000	898,340	2.3034	8.779	8.779	8.817	8.554	8.817	103,952	8.6419	-1.27%
2015-05-22	0	2.370	2.350	2.390	2.300	2.480	430,000	1,007,940	2.3440	8.892	8.817	8.967	8.629	9.304	114,614	8.7942	-1.25%
2015-05-21	0	2.400	2.370	2.400	2.310	2.430	726,000	1,721,860	2.3717	9.004	8.892	9.004	8.666	9.117	193,511	8.8980	-4.00%
2015-05-20	0	2.500	2.410	2.540	2.190	2.760	3,060,000	7,153,940	2.3379	9.379	9.042	9.529	8.216	10.35	815,625	8.7711	-7.06%
2015-05-19	0	2.690	2.680	2.750	2.690	2.800	502,000	1,371,960	2.7330	10.09	10.05	10.32	10.09	10.50	133,805	10.253	-3.93%
2015-05-18	0	2.800	2.750	2.800	2.730	2.890	540,000	1,523,800	2.8219	10.50	10.32	10.50	10.24	10.84	143,934	10.587	2.19%
2015-05-15	0	2.740	2.740	2.800	2.740	2.970	776,000	2,219,900	2.8607	10.28	10.28	10.50	10.28	11.14	206,838	10.733	-2.84%
2015-05-14	0	2.820	2.820	2.850	2.770	2.950	1,870,000	5,315,940	2.8427	10.58	10.58	10.69	10.39	11.07	498,437	10.665	5.62%
2015-05-13	0	2.670	2.650	2.700	2.650	2.790	798,000	2,166,640	2.7151	10.02	9.942	10.13	9.942	10.47	212,702	10.186	0.38%
2015-05-12	0	2.660	2.610	2.700	2.290	2.660	422,000	1,030,740	2.4425	9.980	9.792	10.13	8.591	9.980	112,482	9.1636	10.83%
2015-05-11	0	2.400	2.350	2.400	2.320	2.410	138,000	327,620	2.3741	9.004	8.817	9.004	8.704	9.042	36,783	8.9068	3.90%
2015-05-08	0	2.310	2.260	2.320	2.270	2.320	64,000	146,500	2.2891	8.666	8.479	8.704	8.516	8.704	17,059	8.5879	-2.12%
2015-05-07	0	2.360	2.330	2.390	2.270	2.390	226,000	532,000	2.3540	8.854	8.742	8.967	8.516	8.967	60,239	8.8315	-1.26%
2015-05-06	0	2.390	2.370	2.400	2.290	2.390	146,000	342,720	2.3474	8.967	8.892	9.004	8.591	8.967	38,915	8.8068	1.70%
2015-05-05	0	2.350	2.350	2.400	2.290	2.430	154,000	360,780	2.3427	8.817	8.817	9.004	8.591	9.117	41,048	8.7893	-0.42%
2015-05-04	0	2.360	2.310	2.360	2.270	2.360	370,000	857,560	2.3177	8.854	8.666	8.854	8.516	8.854	98,621	8.6955	5.36%
2015-04-30	0	2.240	2.230	2.240	2.240	2.280	242,000	549,100	2.2690	8.404	8.366	8.404	8.404	8.554	64,504	8.5127	2.75%
2015-04-29	0	2.180	2.180	2.250	2.160	2.160	4,000	8,640	2.1600	8.179	8.179	8.441	8.104	8.104	1,066	8.1037	-3.11%
2015-04-28	0	2.250	2.220	2.250	2.200	2.260	136,000	304,440	2.2385	8.441	8.329	8.441	8.254	8.479	36,250	8.3983	0.45%
2015-04-27	0	2.240	2.180	2.240	2.160	2.270	486,000	1,081,500	2.2253	8.404	8.179	8.404	8.104	8.516	129,540	8.3487	1.36%
2015-04-24	0	2.210	2.180	2.220	2.100	2.500	2,342,000	5,138,560	2.1941	8.291	8.179	8.329	7.879	9.379	624,246	8.2316	-14.34%
2015-04-23	0	2.580	2.420	2.580	2.580	2.580	10,000	25,800	2.5800	9.679	9.079	9.679	9.679	9.679	2,665	9.6794	3.20%
2015-04-22	0	2.500	2.400	2.600	-	-	0	0	-	9.379	9.004	9.754	-	-	0	-	0.00%
2015-04-21	0	2.500	2.410	2.540	2.490	2.500	30,000	74,960	2.4987	9.379	9.042	9.529	9.342	9.379	7,996	9.3743	2.46%
2015-04-20	0	2.440	2.440	2.490	2.390	2.610	64,000	160,520	2.5081	9.154	9.154	9.342	8.967	9.792	17,059	9.4098	-5.79%
2015-04-17	0	2.590	2.560	2.600	2.510	2.590	6,000	15,300	2.5500	9.717	9.604	9.754	9.417	9.717	1,599	9.5669	0.00%
2015-04-16	0	2.590	2.580	2.640	2.490	2.640	216,000	553,620	2.5631	9.717	9.679	9.905	9.342	9.905	57,574	9.6159	4.86%
2015-04-15	0	2.470	2.470	2.500	2.440	2.440	2,000	4,880	2.4400	9.267	9.267	9.379	9.154	9.154	533	9.1542	1.23%
2015-04-14	0	2.440	2.440	2.540	2.420	2.450	58,000	141,260	2.4355	9.154	9.154	9.529	9.079	9.192	15,460	9.1374	0.00%
2015-04-13	0	2.440	2.440	2.530	2.440	2.450	18,000	44,040	2.4467	9.154	9.154	9.492	9.154	9.192	4,798	9.1792	0.83%
2015-04-10	0	2.420	2.400	2.420	2.420	2.550	72,000	180,040	2.5006	9.079	9.004	9.079	9.079	9.567	19,191	9.3814	-2.81%
2015-04-09	0	2.490	2.450	2.510	2.490	2.580	120,000	304,160	2.5347	9.342	9.192	9.417	9.342	9.679	31,985	9.5094	-3.49%
2015-04-08	0	2.580	2.510	2.590	2.490	2.600	42,000	107,480	2.5590	9.679	9.417	9.717	9.342	9.754	11,195	9.6008	3.61%
2015-04-02	0	2.490	2.420	2.490	2.440	2.490	124,000	304,160	2.4529	9.342	9.079	9.342	9.154	9.342	33,051	9.2026	3.32%
2015-04-01	0	2.410	2.370	2.430	2.400	2.410	24,000	57,820	2.4092	9.042	8.892	9.117	9.004	9.042	6,397	9.0385	0.00%
2015-03-31	0	2.410	2.300	2.410	2.420	2.440	20,000	48,540	2.4270	9.042	8.629	9.042	9.079	9.154	5,331	9.1054	0.42%
2015-03-30	0	2.400	2.380	2.440	2.400	2.400	4,000	9,600	2.4000	9.004	8.929	9.154	9.004	9.004	1,066	9.0041	0.00%
2015-03-27	0	2.400	2.360	2.440	2.400	2.420	8,000	19,280	2.4100	9.004	8.854	9.154	9.004	9.079	2,132	9.0417	0.00%
2015-03-26	0	2.400	2.350	2.420	2.390	2.420	58,000	139,660	2.4079	9.004	8.817	9.079	8.967	9.079	15,460	9.0339	-2.44%
2015-03-25	0	2.460	2.400	2.470	2.410	2.460	116,000	282,920	2.4390	9.229	9.004	9.267	9.042	9.229	30,919	9.1503	2.50%
2015-03-24	0	2.400	2.360	2.440	2.400	2.440	50,000	120,580	2.4116	9.004	8.854	9.154	9.004	9.154	13,327	9.0477	1.69%
2015-03-23	0	2.360	2.360	2.410	2.350	2.420	68,000	161,780	2.3791	8.854	8.854	9.042	8.817	9.079	18,125	8.9258	3.06%
2015-03-20	0	2.290	2.230	2.300	-	-	0	0	-	8.591	8.366	8.629	-	-	0	-	0.00%
2015-03-19	0	2.290	2.210	2.340	-	-	0	0	-	8.591	8.291	8.779	-	-	0	-	0.00%
2015-03-18	0	2.290	2.240	2.330	-	-	0	0	-	8.591	8.404	8.742	-	-	0	-	0.00%
2015-03-17	0	2.290	2.250	2.290	-	-	0	0	-	8.591	8.441	8.591	-	-	0	-	0.00%
2015-03-16	0	2.290	2.260	2.390	-	-	0	0	-	8.591	8.479	8.967	-	-	0	-	0.00%
2015-03-13	0	2.290	2.240	2.350	-	-	0	0	-	8.591	8.404	8.817	-	-	0	-	0.00%
2015-03-12	0	2.290	2.240	2.290	2.300	2.300	10,000	23,000	2.3000	8.591	8.404	8.591	8.629	8.629	2,665	8.6290	-0.87%
2015-03-11	0	2.310	2.200	2.370	-	-	0	0	-	8.666	8.254	8.892	-	-	0	-	0.00%
2015-03-10	0	2.310	2.260	2.320	2.260	2.310	8,000	18,280	2.2850	8.666	8.479	8.704	8.479	8.666	2,132	8.5727	0.00%
2015-03-09	0	2.310	2.250	2.320	2.230	2.310	94,000	211,920	2.2545	8.666	8.441	8.704	8.366	8.666	25,055	8.4581	0.87%
2015-03-06	0	2.290	2.290	2.380	2.290	2.290	2,000	4,580	2.2900	8.591	8.591	8.929	8.591	8.591	533	8.5914	-3.38%
2015-03-05	0	2.370	2.260	2.400	-	-	0	0	-	8.892	8.479	9.004	-	-	0	-	0.00%
2015-03-04	0	2.370	2.320	2.380	2.330	2.370	30,000	70,060	2.3353	8.892	8.704	8.929	8.742	8.892	7,996	8.7615	-2.47%
2015-03-03	0	2.430	2.330	2.430	-	-	0	0	-	9.117	8.742	9.117	-	-	0	-	-1.22%
2015-03-02	0	2.460	2.340	2.460	2.460	2.460	4,000	9,840	2.4600	9.229	8.779	9.229	9.229	9.229	1,066	9.2292	1.65%
2015-02-27	0	2.420	2.320	2.450	-	-	0	0	-	9.079	8.704	9.192	-	-	0	-	0.00%
2015-02-26	0	2.420	2.340	2.420	-	-	0	0	-	9.079	8.779	9.079	-	-	0	-	-1.63%
2015-02-25	0	2.460	2.320	2.470	2.460	2.460	2,000	4,920	2.4600	9.229	8.704	9.267	9.229	9.229	533	9.2292	2.50%
2015-02-24	0	2.400	2.320	2.400	-	-	0	0	-	9.004	8.704	9.004	-	-	0	-	0.00%
2015-02-23	0	2.400	2.330	2.440	-	-	0	0	-	9.004	8.742	9.154	-	-	0	-	0.00%
2015-02-18	0	2.400	2.340	2.410	2.350	2.400	50,000	117,760	2.3552	9.004	8.779	9.042	8.817	9.004	13,327	8.8361	-0.41%
2015-02-17	0	2.410	2.350	2.480	2.350	2.410	162,000	384,100	2.3710	9.042	8.817	9.304	8.817	9.042	43,180	8.8953	-2.43%
2015-02-16	0	2.470	2.420	2.480	2.410	2.530	24,000	59,580	2.4825	9.267	9.079	9.304	9.042	9.492	6,397	9.3137	-0.80%
2015-02-13	0	2.490	2.450	2.500	2.420	2.490	4,000	9,820	2.4550	9.342	9.192	9.379	9.079	9.342	1,066	9.2105	0.00%
2015-02-12	0	2.490	2.450	2.500	2.440	2.510	102,000	253,680	2.4871	9.342	9.192	9.379	9.154	9.417	27,187	9.3308	2.05%
2015-02-11	0	2.440	2.440	2.500	2.400	2.550	192,000	472,080	2.4588	9.154	9.154	9.379	9.004	9.567	51,176	9.2246	-2.40%
2015-02-10	0	2.500	2.370	2.550	2.440	2.500	116,000	285,760	2.4634	9.379	8.892	9.567	9.154	9.379	30,919	9.2422	-2.72%
2015-02-09	0	2.570	2.410	2.570	-	-	0	0	-	9.642	9.042	9.642	-	-	0	-	-1.91%
2015-02-06	0	2.620	2.520	2.620	-	-	0	0	-	9.830	9.454	9.830	-	-	0	-	-0.76%
2015-02-05	0	2.640	2.490	2.680	-	-	0	0	-	9.905	9.342	10.05	-	-	0	-	0.00%
2015-02-04	0	2.640	2.410	2.660	-	-	0	0	-	9.905	9.042	9.980	-	-	0	-	0.00%
2015-02-03	0	2.640	2.420	2.750	-	-	0	0	-	9.905	9.079	10.32	-	-	0	-	0.00%
2015-02-02	0	2.640	2.400	2.700	-	-	0	0	-	9.905	9.004	10.13	-	-	0	-	0.00%
2015-01-30	0	2.640	2.390	2.690	2.630	2.640	18,000	47,440	2.6356	9.905	8.967	10.09	9.867	9.905	4,798	9.8879	3.13%
2015-01-29	0	2.560	2.560	2.680	2.500	2.640	28,000	70,860	2.5307	9.604	9.604	10.05	9.379	9.905	7,463	9.4945	-0.39%
2015-01-28	0	2.570	2.540	2.610	2.520	2.600	52,000	133,620	2.5696	9.642	9.529	9.792	9.454	9.754	13,860	9.6405	-1.15%
2015-01-27	0	2.600	2.520	2.600	2.500	2.730	44,000	111,580	2.5359	9.754	9.454	9.754	9.379	10.24	11,728	9.5140	-7.14%
2015-01-26	0	2.800	2.580	2.800	-	-	0	0	-	10.50	9.679	10.50	-	-	0	-	0.00%
2015-01-23	0	2.800	2.760	2.820	2.760	2.800	28,000	77,960	2.7843	10.50	10.35	10.58	10.35	10.50	7,463	10.446	-2.44%
2015-01-22	0	2.870	2.750	2.880	2.800	2.870	60,000	169,500	2.8250	10.77	10.32	10.80	10.50	10.77	15,993	10.599	0.70%
2015-01-21	0	2.850	2.750	2.850	2.690	2.900	364,000	1,033,720	2.8399	10.69	10.32	10.69	10.09	10.88	97,022	10.654	3.64%
2015-01-20	0	2.750	2.650	2.800	2.500	2.750	226,000	596,720	2.6404	10.32	9.942	10.50	9.379	10.32	60,239	9.9059	-5.17%
2015-01-19	0	2.900	2.870	2.900	2.900	2.950	1,984,000	5,832,180	2.9396	10.88	10.77	10.88	10.88	11.07	528,824	11.029	-3.33%
2015-01-16	0	3.000	2.870	3.000	2.650	3.100	1,062,000	3,010,260	2.8345	11.26	10.77	11.26	9.942	11.63	283,070	10.634	11.11%
2015-01-15	0	2.700	2.620	2.720	2.460	2.800	1,352,000	3,548,580	2.6247	10.13	9.830	10.20	9.229	10.50	360,368	9.8471	12.50%
2015-01-14	0	2.400	2.220	2.410	2.340	2.410	106,000	251,100	2.3689	9.004	8.329	9.042	8.779	9.042	28,254	8.8873	2.56%
2015-01-13	0	2.340	2.260	2.340	2.180	2.370	20,000	44,280	2.2140	8.779	8.479	8.779	8.179	8.892	5,331	8.3063	-0.43%
2015-01-12	0	2.350	2.350	2.380	2.130	2.560	1,676,000	3,784,100	2.2578	8.817	8.817	8.929	7.991	9.604	446,728	8.4707	10.85%
2015-01-09	0	2.120	2.010	2.180	-	-	0	0	-	7.954	7.541	8.179	-	-	0	-	0.00%
2015-01-08	0	2.120	2.120	2.160	2.120	2.120	136,000	288,320	2.1200	7.954	7.954	8.104	7.954	7.954	36,250	7.9537	3.41%
2015-01-07	0	2.050	1.900	2.100	-	-	0	0	-	7.691	7.128	7.879	-	-	0	-	0.00%
2015-01-06	0	2.050	2.020	2.100	1.940	2.100	274,000	561,620	2.0497	7.691	7.578	7.879	7.278	7.879	73,033	7.6899	7.33%
2015-01-05	0	1.910	1.760	1.940	1.770	1.910	144,000	264,220	1.8349	7.166	6.603	7.278	6.641	7.166	38,382	6.8839	11.70%
2015-01-02	0	1.710	1.650	1.790	-	-	0	0	-	6.415	6.190	6.716	-	-	0	-	0.00%
2014-12-31	0	1.710	1.610	1.730	1.710	1.710	2,000	3,420	1.7100	6.415	6.040	6.490	6.415	6.415	533	6.4154	4.27%
2014-12-30	0	1.640	1.620	1.720	-	-	0	0	-	6.153	6.078	6.453	-	-	0	-	0.00%
2014-12-29	0	1.640	1.630	1.690	1.620	1.640	20,000	32,680	1.6340	6.153	6.115	6.340	6.078	6.153	5,331	6.1303	2.50%
2014-12-24	0	1.600	1.520	1.640	-	-	0	0	-	6.003	5.703	6.153	-	-	0	-	0.00%
2014-12-23	0	1.600	1.600	1.610	1.500	1.640	192,000	305,480	1.5910	6.003	6.003	6.040	5.628	6.153	51,176	5.9691	-6.98%
2014-12-22	0	1.720	1.670	1.730	1.580	1.720	70,000	115,600	1.6514	6.453	6.265	6.490	5.928	6.453	18,658	6.1957	-1.71%
2014-12-19	0	1.750	1.710	1.790	-	-	0	0	-	6.566	6.415	6.716	-	-	0	-	0.00%
2014-12-18	0	1.750	1.700	1.790	1.660	1.760	94,000	160,940	1.7121	6.566	6.378	6.716	6.228	6.603	25,055	6.4234	-1.69%
2014-12-17	0	1.780	1.740	1.780	1.700	1.780	68,000	118,140	1.7374	6.678	6.528	6.678	6.378	6.678	18,125	6.5181	0.00%
2014-12-16	0	1.780	1.710	1.930	-	-	0	0	-	6.678	6.415	7.241	-	-	0	-	0.00%
2014-12-15	0	1.780	1.730	1.790	1.720	1.780	54,000	93,180	1.7256	6.678	6.490	6.716	6.453	6.678	14,393	6.4738	4.71%
2014-12-12	0	1.700	1.690	1.790	1.630	1.720	32,000	53,260	1.6644	6.378	6.340	6.716	6.115	6.453	8,529	6.2443	-1.16%
2014-12-11	0	1.720	1.700	1.770	-	-	0	0	-	6.453	6.378	6.641	-	-	0	-	0.00%
2014-12-10	0	1.720	1.650	1.800	1.620	1.720	16,000	26,680	1.6675	6.453	6.190	6.753	6.078	6.453	4,265	6.2560	1.18%
2014-12-09	0	1.700	1.690	1.800	1.700	1.800	156,000	272,740	1.7483	6.378	6.340	6.753	6.378	6.753	41,581	6.5593	-6.59%
2014-12-08	0	1.820	1.760	1.820	1.750	1.820	50,000	88,560	1.7712	6.828	6.603	6.828	6.566	6.828	13,327	6.6451	0.00%
2014-12-05	0	1.820	1.810	1.900	1.820	1.820	4,000	7,280	1.8200	6.828	6.791	7.128	6.828	6.828	1,066	6.8281	-3.19%
2014-12-04	0	1.880	1.790	1.920	-	-	0	0	-	7.053	6.716	7.203	-	-	0	-	0.00%
2014-12-03	0	1.880	1.720	1.880	-	-	0	0	-	7.053	6.453	7.053	-	-	0	-	-0.53%
2014-12-02	0	1.890	1.830	1.930	-	-	0	0	-	7.091	6.866	7.241	-	-	0	-	0.00%
2014-12-01	0	1.890	1.820	1.920	1.870	1.890	54,000	101,660	1.8826	7.091	6.828	7.203	7.016	7.091	14,393	7.0630	1.07%
2014-11-28	0	1.870	1.850	1.930	1.870	1.880	34,000	63,680	1.8729	7.016	6.941	7.241	7.016	7.053	9,062	7.0268	-1.58%
2014-11-27	0	1.900	1.870	1.930	1.900	1.900	206,000	391,400	1.9000	7.128	7.016	7.241	7.128	7.128	54,908	7.1283	1.60%
2014-11-26	0	1.870	1.870	1.950	1.850	1.850	10,000	18,500	1.8500	7.016	7.016	7.316	6.941	6.941	2,665	6.9407	-2.60%
2014-11-25	0	1.920	1.850	1.920	1.920	1.930	40,000	77,000	1.9250	7.203	6.941	7.203	7.203	7.241	10,662	7.2221	0.00%
2014-11-24	0	1.920	1.860	1.930	1.920	1.920	10,000	19,200	1.9200	7.203	6.978	7.241	7.203	7.203	2,665	7.2033	0.00%
2014-11-21	0	1.920	1.870	1.940	1.860	1.920	52,000	99,880	1.9208	7.203	7.016	7.278	6.978	7.203	13,860	7.2062	-0.52%
2014-11-20	0	1.930	1.880	1.950	1.920	1.930	38,000	73,180	1.9258	7.241	7.053	7.316	7.203	7.241	10,129	7.2250	0.52%
2014-11-19	0	1.920	1.840	1.960	1.800	1.920	38,000	69,100	1.8184	7.203	6.903	7.353	6.753	7.203	10,129	6.8222	0.52%
2014-11-18	0	1.910	1.820	1.980	-	-	0	0	-	7.166	6.828	7.428	-	-	0	-	0.00%
2014-11-17	0	1.910	1.850	1.950	-	-	0	0	-	7.166	6.941	7.316	-	-	0	-	0.00%
2014-11-14	0	1.910	1.880	1.960	1.910	1.910	20,000	38,200	1.9100	7.166	7.053	7.353	7.166	7.166	5,331	7.1658	0.00%
2014-11-13	0	1.910	1.910	1.930	1.890	1.890	30,000	56,700	1.8900	7.166	7.166	7.241	7.091	7.091	7,996	7.0908	-2.05%
2014-11-12	0	1.950	1.910	1.960	1.950	1.970	130,000	253,800	1.9523	7.316	7.166	7.353	7.316	7.391	34,651	7.3245	-0.51%
2014-11-11	0	1.960	1.900	1.980	-	-	0	0	-	7.353	7.128	7.428	-	-	0	-	0.00%
2014-11-10	0	1.960	1.900	1.990	-	-	0	0	-	7.353	7.128	7.466	-	-	0	-	0.00%
2014-11-07	0	1.960	1.960	2.000	1.930	1.950	2,728,000	5,269,320	1.9316	7.353	7.353	7.503	7.241	7.316	727,132	7.2467	0.51%
2014-11-06	0	1.950	1.860	1.970	1.950	1.950	8,000	15,600	1.9500	7.316	6.978	7.391	7.316	7.316	2,132	7.3159	-1.52%
2014-11-05	0	1.980	1.900	1.990	-	-	0	0	-	7.428	7.128	7.466	-	-	0	-	0.00%
2014-11-04	0	1.980	1.910	2.000	-	-	0	0	-	7.428	7.166	7.503	-	-	0	-	0.00%
2014-11-03	0	1.980	1.980	2.050	1.910	1.940	30,000	57,860	1.9287	7.428	7.428	7.691	7.166	7.278	7,996	7.2358	-1.98%
2014-10-31	0	2.020	1.980	2.040	1.950	2.030	210,000	420,360	2.0017	7.578	7.428	7.654	7.316	7.616	55,974	7.5099	1.00%
2014-10-30	0	2.000	1.950	2.000	1.910	2.000	164,000	320,120	1.9520	7.503	7.316	7.503	7.166	7.503	43,713	7.3232	0.00%
2014-10-29	0	2.000	1.950	2.030	1.880	2.000	418,000	825,160	1.9741	7.503	7.316	7.616	7.053	7.503	111,415	7.4062	4.71%
2014-10-28	0	1.910	1.910	1.950	1.900	2.000	280,000	554,680	1.9810	7.166	7.166	7.316	7.128	7.503	74,632	7.4322	0.53%
2014-10-27	0	1.900	1.870	1.920	1.900	1.900	36,000	68,000	1.8889	7.128	7.016	7.203	7.128	7.128	9,596	7.0866	-1.04%
2014-10-24	0	1.920	1.900	1.940	1.900	1.920	170,000	325,220	1.9131	7.203	7.128	7.278	7.128	7.203	45,312	7.1773	4.35%
2014-10-23	0	1.840	1.840	1.890	1.830	1.830	20,000	36,600	1.8300	6.903	6.903	7.091	6.866	6.866	5,331	6.8657	0.55%
2014-10-22	0	1.830	1.830	1.900	1.830	1.900	156,000	289,920	1.8585	6.866	6.866	7.128	6.866	7.128	41,581	6.9724	-10.29%
2014-10-21	0	2.040	1.960	2.040	1.890	2.260	1,526,000	3,133,640	2.0535	7.654	7.353	7.654	7.091	8.479	406,746	7.7042	0.99%
2014-10-20	0	2.020	2.000	2.050	1.990	2.050	198,000	401,680	2.0287	7.578	7.503	7.691	7.466	7.691	52,776	7.6111	6.32%
2014-10-17	0	1.900	1.900	1.920	1.900	1.900	50,000	95,000	1.9000	7.128	7.128	7.203	7.128	7.128	13,327	7.1283	-1.04%
2014-10-16	0	1.920	1.880	1.920	1.900	1.970	70,000	133,780	1.9111	7.203	7.053	7.203	7.128	7.391	18,658	7.1701	0.00%
2014-10-15	0	1.920	1.900	1.960	1.900	2.100	570,000	1,099,980	1.9298	7.203	7.128	7.353	7.128	7.879	151,930	7.2400	-4.00%
2014-10-14	0	2.000	1.930	2.050	1.970	2.050	108,000	216,860	2.0080	7.503	7.241	7.691	7.391	7.691	28,787	7.5333	1.52%
2014-10-13	0	1.970	1.910	1.970	1.880	1.980	1,024,000	2,025,480	1.9780	7.391	7.166	7.391	7.053	7.428	272,941	7.4209	-1.01%
2014-10-10	0	1.990	1.870	1.990	-	-	0	0	-	7.466	7.016	7.466	-	-	0	-	0.00%
2014-10-09	0	1.990	1.900	1.990	1.890	2.020	108,000	210,100	1.9454	7.466	7.128	7.466	7.091	7.578	28,787	7.2985	5.85%
2014-10-08	0	1.880	1.800	1.880	1.860	1.880	20,000	37,240	1.8620	7.053	6.753	7.053	6.978	7.053	5,331	6.9857	1.08%
2014-10-07	0	1.860	1.730	1.860	1.680	1.860	6,000	10,800	1.8000	6.978	6.490	6.978	6.303	6.978	1,599	6.7531	2.76%
2014-10-06	0	1.810	1.750	1.850	-	-	0	0	-	6.791	6.566	6.941	-	-	0	-	0.00%
2014-10-03	0	1.810	1.760	1.830	-	-	0	0	-	6.791	6.603	6.866	-	-	0	-	0.00%
2014-09-30	0	1.810	1.760	1.810	1.680	1.840	48,000	82,120	1.7108	6.791	6.603	6.791	6.303	6.903	12,794	6.4186	-3.72%
2014-09-29	0	1.880	1.730	1.880	-	-	0	0	-	7.053	6.490	7.053	-	-	0	-	0.00%
2014-09-26	0	1.880	1.820	1.880	1.830	1.890	26,000	48,160	1.8523	7.053	6.828	7.053	6.866	7.091	6,930	6.9493	2.73%
2014-09-25	0	1.830	1.810	1.850	1.800	1.860	328,000	595,880	1.8167	6.866	6.791	6.941	6.753	6.978	87,426	6.8158	-2.66%
2014-09-24	0	1.880	1.860	1.900	1.800	1.900	442,000	811,280	1.8355	7.053	6.978	7.128	6.753	7.128	117,812	6.8862	-6.00%
2014-09-23	0	2.000	1.870	2.000	-	-	0	0	-	7.503	7.016	7.503	-	-	0	-	0.00%
2014-09-22	0	2.000	1.950	2.000	1.910	2.050	104,000	205,480	1.9758	7.503	7.316	7.503	7.166	7.691	27,721	7.4125	1.01%
2014-09-19	0	1.980	1.860	1.980	-	-	0	0	-	7.428	6.978	7.428	-	-	0	-	-0.50%
2014-09-18	0	1.990	1.960	1.990	1.990	1.990	10,000	19,900	1.9900	7.466	7.353	7.466	7.466	7.466	2,665	7.4659	-0.50%
2014-09-17	0	2.000	1.900	2.000	1.980	2.000	70,000	139,960	1.9994	7.503	7.128	7.503	7.428	7.503	18,658	7.5013	1.01%
2014-09-16	0	1.980	1.940	1.980	1.930	1.990	12,000	23,280	1.9400	7.428	7.278	7.428	7.241	7.466	3,199	7.2783	4.76%
2014-09-15	0	1.890	1.830	1.900	1.820	1.890	48,050	88,319	1.8381	7.091	6.866	7.128	6.828	7.091	12,807	6.8959	2.16%
2014-09-12	0	1.850	1.810	1.900	1.850	1.970	152,000	290,720	1.9126	6.941	6.791	7.128	6.941	7.391	40,515	7.1757	-5.61%
2014-09-11	0	1.960	1.930	1.990	-	-	0	0	-	7.353	7.241	7.466	-	-	0	-	0.00%
2014-09-10	0	1.960	1.920	2.090	-	-	0	0	-	7.353	7.203	7.841	-	-	0	-	0.00%
2014-09-08	0	1.960	1.940	2.080	1.940	2.040	180,000	353,500	1.9639	7.353	7.278	7.804	7.278	7.654	47,978	7.3680	-3.92%
2014-09-05	0	2.040	2.000	2.050	2.000	2.060	114,000	232,100	2.0360	7.654	7.503	7.691	7.503	7.729	30,386	7.6384	-3.77%
2014-09-04	0	2.120	2.070	2.150	-	-	0	0	-	7.954	7.766	8.066	-	-	0	-	0.00%
2014-09-03	0	2.120	2.090	2.170	2.120	2.140	84,000	178,960	2.1305	7.954	7.841	8.141	7.954	8.029	22,390	7.9930	-4.93%
2014-09-02	0	2.230	2.070	2.270	2.020	2.230	2,556,000	5,170,320	2.0228	8.366	7.766	8.516	7.578	8.366	681,287	7.5891	4.69%
2014-09-01	0	2.130	2.020	2.130	2.150	2.150	24,000	51,600	2.1500	7.991	7.578	7.991	8.066	8.066	6,397	8.0662	-4.91%
2014-08-29	0	2.240	2.080	2.240	-	-	0	0	-	8.404	7.804	8.404	-	-	0	-	-0.44%
2014-08-28	0	2.250	2.010	2.250	-	-	0	0	-	8.441	7.541	8.441	-	-	0	-	0.00%
2014-08-27	0	2.250	2.080	2.250	2.050	2.260	70,000	149,420	2.1346	8.441	7.804	8.441	7.691	8.479	18,658	8.0083	0.45%
2014-08-26	0	2.240	2.050	2.270	-	-	0	0	-	8.404	7.691	8.516	-	-	0	-	0.00%
2014-08-25	0	2.240	2.050	2.270	-	-	0	0	-	8.404	7.691	8.516	-	-	0	-	0.00%
2014-08-22	0	2.240	2.120	2.250	-	-	0	0	-	8.404	7.954	8.441	-	-	0	-	-1.32%
2014-08-21	0	2.270	2.110	2.280	2.160	2.270	14,000	30,540	2.1814	8.516	7.916	8.554	8.104	8.516	3,732	8.1841	-0.87%
2014-08-20	0	2.290	2.150	2.290	2.290	2.300	10,000	22,920	2.2920	8.591	8.066	8.591	8.591	8.629	2,665	8.5990	0.44%
2014-08-19	0	2.280	2.110	2.280	-	-	0	0	-	8.554	7.916	8.554	-	-	0	-	-0.44%
2014-08-18	0	2.290	2.130	2.320	2.100	2.290	12,000	25,580	2.1317	8.591	7.991	8.704	7.879	8.591	3,199	7.9974	3.62%
2014-08-15	0	2.210	2.100	2.280	-	-	0	0	-	8.291	7.879	8.554	-	-	0	-	0.00%
2014-08-14	0	2.210	2.140	2.240	2.190	2.210	384,000	845,040	2.2006	8.291	8.029	8.404	8.216	8.291	102,353	8.2561	7.28%
2014-08-13	0	2.060	2.050	2.280	2.060	2.300	324,000	691,860	2.1354	7.729	7.691	8.554	7.729	8.629	86,360	8.0113	-4.63%
2014-08-12	0	2.160	2.110	2.250	2.150	2.240	122,000	265,440	2.1757	8.104	7.916	8.441	8.066	8.404	32,518	8.1628	-3.57%
2014-08-11	0	2.240	2.150	2.240	2.070	2.250	176,000	377,740	2.1463	8.404	8.066	8.404	7.766	8.441	46,912	8.0521	7.69%
2014-08-08	0	2.080	2.010	2.120	2.030	2.080	78,000	161,440	2.0697	7.804	7.541	7.954	7.616	7.804	20,790	7.7651	0.00%
2014-08-07	0	2.080	1.960	2.080	2.080	2.080	26,000	54,080	2.0800	7.804	7.353	7.804	7.804	7.804	6,930	7.8036	-2.80%
2014-08-06	0	2.140	1.950	2.140	-	-	0	0	-	8.029	7.316	8.029	-	-	0	-	-0.47%
2014-08-05	0	2.150	2.000	2.150	-	-	0	0	-	8.066	7.503	8.066	-	-	0	-	0.00%
2014-08-04	0	2.150	2.060	2.190	2.050	2.150	70,000	146,500	2.0929	8.066	7.729	8.216	7.691	8.066	18,658	7.8518	2.38%
2014-08-01	0	2.100	2.050	2.100	1.890	2.150	222,000	445,660	2.0075	7.879	7.691	7.879	7.091	8.066	59,173	7.5315	7.69%
2014-07-31	0	1.950	1.930	1.950	1.830	1.960	282,000	544,540	1.9310	7.316	7.241	7.316	6.866	7.353	75,165	7.2446	2.63%
2014-07-30	0	1.900	1.900	1.930	1.890	1.900	90,000	170,600	1.8956	7.128	7.128	7.241	7.091	7.128	23,989	7.1116	2.15%
2014-07-29	0	1.860	1.840	1.900	1.860	1.900	162,000	304,840	1.8817	6.978	6.903	7.128	6.978	7.128	43,180	7.0597	-2.11%
2014-07-28	0	1.900	1.900	1.950	1.900	1.900	26,000	49,400	1.9000	7.128	7.128	7.316	7.128	7.128	6,930	7.1283	0.00%
2014-07-25	0	1.900	1.890	1.930	1.850	1.910	232,000	438,900	1.8918	7.128	7.091	7.241	6.941	7.166	61,838	7.0976	0.53%
2014-07-24	0	1.890	1.800	1.890	1.800	2.100	686,000	1,267,500	1.8477	7.091	6.753	7.091	6.753	7.879	182,849	6.9319	-3.08%
2014-07-23	0	1.950	1.950	2.000	1.850	2.010	340,000	663,100	1.9503	7.316	7.316	7.503	6.941	7.541	90,625	7.3170	-4.88%
2014-07-22	0	2.050	2.050	2.150	2.050	2.050	4,000	8,200	2.0500	7.691	7.691	8.066	7.691	7.691	1,066	7.6910	-2.84%
2014-07-21	0	2.110	2.110	2.130	1.960	2.120	310,000	639,740	2.0637	7.916	7.916	7.991	7.353	7.954	82,629	7.7423	9.90%
2014-07-18	0	1.920	1.900	1.920	1.850	1.920	178,000	332,540	1.8682	7.203	7.128	7.203	6.941	7.203	47,445	7.0090	1.05%
2014-07-17	0	1.900	1.850	1.900	1.780	1.940	632,000	1,182,580	1.8712	7.128	6.941	7.128	6.678	7.278	168,456	7.0201	5.56%
2014-07-16	0	1.800	1.800	1.820	1.800	1.850	250,000	450,440	1.8018	6.753	6.753	6.828	6.753	6.941	66,636	6.7597	4.05%
2014-07-15	0	1.730	1.730	1.790	-	-	0	0	-	6.490	6.490	6.716	-	-	0	-	0.58%
2014-07-14	0	1.720	1.720	1.740	1.680	1.740	290,000	501,860	1.7306	6.453	6.453	6.528	6.303	6.528	77,298	6.4926	2.38%
2014-07-11	0	1.680	1.680	1.710	1.670	1.720	844,000	1,422,020	1.6849	6.303	6.303	6.415	6.265	6.453	224,963	6.3211	-2.33%
2014-07-10	0	1.720	1.690	1.740	1.660	1.790	318,000	542,320	1.7054	6.453	6.340	6.528	6.228	6.716	84,761	6.3982	1.18%
2014-07-09	0	1.700	1.700	1.760	1.680	1.760	264,000	454,140	1.7202	6.378	6.378	6.603	6.303	6.603	70,368	6.4538	-6.08%
2014-07-08	0	1.810	1.810	1.840	1.720	1.830	208,500	369,115	1.7703	6.791	6.791	6.903	6.453	6.866	55,574	6.6418	0.56%
2014-07-07	0	1.800	1.770	1.820	1.760	1.850	254,000	455,060	1.7916	6.753	6.641	6.828	6.603	6.941	67,702	6.7215	0.00%
2014-07-04	0	1.800	1.800	1.850	1.690	1.930	900,000	1,602,480	1.7805	6.753	6.753	6.941	6.340	7.241	239,890	6.6801	10.43%
2014-07-03	0	1.630	1.630	1.670	1.610	1.670	182,000	298,400	1.6396	6.115	6.115	6.265	6.040	6.265	48,511	6.1512	-0.61%
2014-07-02	0	1.640	1.630	1.670	1.610	1.720	194,100	321,399	1.6558	6.153	6.115	6.265	6.040	6.453	51,736	6.2123	-2.96%
2014-06-30	0	1.690	1.690	1.760	1.640	1.700	122,000	204,980	1.6802	6.340	6.340	6.603	6.153	6.378	32,518	6.3035	3.68%
2014-06-27	0	1.630	1.630	1.680	1.630	1.630	42,000	68,460	1.6300	6.115	6.115	6.303	6.115	6.115	11,195	6.1153	-0.61%
2014-06-26	0	1.640	1.640	1.690	1.640	1.650	18,000	29,640	1.6467	6.153	6.153	6.340	6.153	6.190	4,798	6.1778	-2.96%
2014-06-25	0	1.690	1.660	1.700	1.610	1.690	462,000	752,940	1.6297	6.340	6.228	6.378	6.040	6.340	123,143	6.1143	-1.17%
2014-06-24	0	1.710	1.680	1.690	1.660	1.900	946,000	1,672,080	1.7675	6.415	6.303	6.340	6.228	7.128	252,151	6.6313	-5.00%
2014-06-23	0	1.800	1.800	1.840	1.740	2.020	1,438,000	2,721,820	1.8928	6.753	6.753	6.903	6.528	7.578	383,290	7.1012	2.86%
2014-06-20	0	1.750	1.720	1.760	1.560	1.770	328,000	548,640	1.6727	6.566	6.453	6.603	5.853	6.641	87,426	6.2754	8.70%
2014-06-19	0	1.610	1.610	1.630	1.580	1.650	272,000	439,520	1.6159	6.040	6.040	6.115	5.928	6.190	72,500	6.0623	-3.01%
2014-06-18	0	1.660	1.640	1.660	1.610	1.770	3,274,000	5,323,400	1.6260	6.228	6.153	6.228	6.040	6.641	872,665	6.1002	-1.78%
2014-06-17	0	1.690	1.660	1.700	1.640	1.840	888,100	1,524,398	1.7165	6.340	6.228	6.378	6.153	6.903	236,718	6.4397	0.60%
2014-06-16	0	1.680	1.670	1.700	1.560	2.010	2,124,000	3,640,740	1.7141	6.303	6.265	6.378	5.853	7.541	566,140	6.4308	-20.00%
2014-06-13	0	2.100	2.100	2.150	2.040	2.100	30,000	62,020	2.0673	7.879	7.879	8.066	7.654	7.879	7,996	7.7561	-3.67%
2014-06-12	0	2.180	2.050	2.180	2.180	2.180	10,000	21,800	2.1800	8.179	7.691	8.179	8.179	8.179	2,665	8.1788	0.00%
2014-06-11	0	2.180	2.100	2.190	2.080	2.180	74,000	155,780	2.1051	8.179	7.879	8.216	7.804	8.179	19,724	7.8979	-0.91%
2014-06-10	0	2.200	2.100	2.150	2.030	2.200	64,000	133,240	2.0819	8.254	7.879	8.066	7.616	8.254	17,059	7.8106	0.00%
2014-06-09	0	2.200	2.200	2.230	2.190	2.480	290,000	654,220	2.2559	8.254	8.254	8.366	8.216	9.304	77,298	8.4636	-8.71%
2014-06-06	0	2.410	2.400	2.410	2.380	2.730	1,769,000	4,387,610	2.4803	9.042	9.004	9.042	8.929	10.24	471,517	9.3053	-18.86%
2014-06-05	0	2.970	2.750	2.970	-	-	0	0	-	11.14	10.32	11.14	-	-	0	-	-0.67%
2014-06-04	0	2.990	2.810	2.990	3.070	3.080	4,018,000	12,375,020	3.0799	11.22	10.54	11.22	11.52	11.56	1,070,974	11.555	-1.97%
2014-06-03	0	3.050	3.050	3.070	2.450	3.080	1,228,000	3,707,020	3.0187	11.44	11.44	11.52	9.192	11.56	327,316	11.326	14.66%
2014-05-30	0	2.660	2.660	2.690	2.550	2.560	16,000	40,860	2.5538	9.980	9.980	10.09	9.567	9.604	4,265	9.5810	0.38%
2014-05-29	0	2.650	2.460	2.700	-	-	0	0	-	9.942	9.229	10.13	-	-	0	-	0.00%
2014-05-28	0	2.650	2.530	2.700	-	-	0	0	-	9.942	9.492	10.13	-	-	0	-	0.00%
2014-05-27	0	2.650	2.530	2.710	-	-	0	0	-	9.942	9.492	10.17	-	-	0	-	0.00%
2014-05-26	0	2.650	2.560	2.690	-	-	0	0	-	9.942	9.604	10.09	-	-	0	-	0.00%
2014-05-23	0	2.650	2.550	2.680	-	-	0	0	-	9.942	9.567	10.05	-	-	0	-	0.00%
2014-05-22	0	2.650	2.650	2.680	2.610	2.610	12,000	31,320	2.6100	9.942	9.942	10.05	9.792	9.792	3,199	9.7920	-1.12%
2014-05-21	0	2.680	2.570	2.690	2.560	2.680	34,000	90,020	2.6476	10.05	9.642	10.09	9.604	10.05	9,062	9.9332	-1.83%
2014-05-20	0	2.730	2.530	2.760	-	-	0	0	-	10.24	9.492	10.35	-	-	0	-	0.00%
2014-05-19	0	2.730	2.600	2.730	2.490	2.740	12,000	30,380	2.5317	10.24	9.754	10.24	9.342	10.28	3,199	9.4981	3.02%
2014-05-16	0	2.650	2.520	2.650	-	-	0	0	-	9.942	9.454	9.942	-	-	0	-	0.00%
2014-05-15	0	2.650	2.520	2.750	-	-	0	0	-	9.942	9.454	10.32	-	-	0	-	0.00%
2014-05-14	0	2.650	2.560	2.750	2.650	2.650	50,000	132,500	2.6500	9.942	9.604	10.32	9.942	9.942	13,327	9.9421	1.92%
2014-05-13	0	2.600	2.520	2.730	2.600	2.600	24,000	62,400	2.6000	9.754	9.454	10.24	9.754	9.754	6,397	9.7545	1.96%
2014-05-12	0	2.550	2.520	2.570	2.520	2.590	280,000	715,040	2.5537	9.567	9.454	9.642	9.454	9.717	74,632	9.5808	-4.85%
2014-05-09	0	2.680	2.680	2.750	2.600	2.700	274,000	722,300	2.6361	10.05	10.05	10.32	9.754	10.13	73,033	9.8900	1.13%
2014-05-08	0	2.650	2.650	2.770	2.650	2.810	248,000	672,360	2.7111	9.942	9.942	10.39	9.942	10.54	66,103	10.171	-4.33%
2014-05-07	0	2.770	2.770	2.830	2.750	3.090	474,000	1,370,360	2.8911	10.39	10.39	10.62	10.32	11.59	126,342	10.846	-11.22%
2014-05-05	0	3.120	2.880	3.120	3.150	3.150	2,000	6,300	3.1500	11.71	10.80	11.71	11.82	11.82	533	11.818	0.65%
2014-05-02	0	3.100	2.840	3.100	3.120	3.190	714,000	2,274,680	3.1858	11.63	10.65	11.63	11.71	11.97	190,312	11.952	5.08%
2014-04-30	0	2.950	2.870	2.960	2.900	3.420	1,350,000	4,538,080	3.3615	11.07	10.77	11.11	10.88	12.83	359,835	12.612	-10.33%
2014-04-29	0	3.290	3.060	3.300	2.990	3.420	3,800,000	12,852,380	3.3822	12.34	11.48	12.38	11.22	12.83	1,012,868	12.689	11.90%
2014-04-28	0	2.940	2.830	2.940	2.800	3.000	416,000	1,194,540	2.8715	11.03	10.62	11.03	10.50	11.26	110,882	10.773	-1.67%
2014-04-25	0	2.990	2.850	2.990	2.740	2.990	104,000	296,840	2.8542	11.22	10.69	11.22	10.28	11.22	27,721	10.708	0.67%
2014-04-24	0	2.970	2.890	3.000	2.860	2.970	12,000	34,820	2.9017	11.14	10.84	11.26	10.73	11.14	3,199	10.886	-1.00%
2014-04-23	0	3.000	2.900	3.000	-	-	0	0	-	11.26	10.88	11.26	-	-	0	-	-0.66%
2014-04-22	0	3.020	2.900	3.050	2.900	3.040	16,000	47,160	2.9475	11.33	10.88	11.44	10.88	11.41	4,265	11.058	1.34%
2014-04-17	0	2.980	2.980	3.040	2.980	3.040	158,000	473,060	2.9941	11.18	11.18	11.41	11.18	11.41	42,114	11.233	-2.93%
2014-04-16	0	3.070	2.980	3.070	2.990	3.070	68,000	203,840	2.9976	11.52	11.18	11.52	11.22	11.52	18,125	11.246	1.32%
2014-04-15	0	3.030	3.010	3.100	3.030	3.100	66,000	201,560	3.0539	11.37	11.29	11.63	11.37	11.63	17,592	11.458	-2.26%
2014-04-14	0	3.100	3.020	3.150	3.020	3.190	94,000	296,340	3.1526	11.63	11.33	11.82	11.33	11.97	25,055	11.828	-2.21%
2014-04-11	0	3.170	3.140	3.210	3.130	3.440	834,000	2,664,020	3.1943	11.89	11.78	12.04	11.74	12.91	222,298	11.984	-7.31%
2014-04-10	0	3.420	3.380	3.420	3.320	3.590	596,000	2,039,940	3.4227	12.83	12.68	12.83	12.46	13.47	158,860	12.841	0.29%
2014-04-09	0	3.410	3.380	3.410	3.380	3.590	374,000	1,285,160	3.4363	12.79	12.68	12.79	12.68	13.47	99,687	12.892	1.19%
2014-04-08	0	3.370	3.330	3.400	3.330	3.540	590,000	2,039,560	3.4569	12.64	12.49	12.76	12.49	13.28	157,261	12.969	-3.44%
2014-04-07	0	3.490	3.480	3.500	3.480	3.650	604,000	2,151,140	3.5615	13.09	13.06	13.13	13.06	13.69	160,993	13.362	-1.13%
2014-04-04	0	3.530	3.490	3.530	3.440	3.580	500,000	1,765,120	3.5302	13.24	13.09	13.24	12.91	13.43	133,272	13.244	0.86%
2014-04-03	0	3.500	3.490	3.500	3.430	3.650	318,000	1,130,700	3.5557	13.13	13.09	13.13	12.87	13.69	84,761	13.340	4.17%
2014-04-02	0	3.360	3.360	3.400	3.220	3.640	2,084,000	7,312,920	3.5091	12.61	12.61	12.76	12.08	13.66	555,478	13.165	-3.45%
2014-04-01	0	3.480	3.480	3.500	3.480	3.700	576,000	2,053,620	3.5653	13.06	13.06	13.13	13.06	13.88	153,529	13.376	-6.20%
2014-03-31	0	3.710	3.690	3.710	3.650	3.850	2,048,000	7,684,640	3.7523	13.92	13.84	13.92	13.69	14.44	545,882	14.077	-1.33%
2014-03-28	0	3.760	3.750	3.760	3.560	3.760	1,438,000	5,342,100	3.7150	14.11	14.07	14.11	13.36	14.11	383,290	13.937	5.03%
2014-03-27	0	3.580	3.460	3.610	3.470	3.650	74,000	261,140	3.5289	13.43	12.98	13.54	13.02	13.69	19,724	13.240	0.00%
2014-03-26	0	3.580	3.450	3.580	3.430	3.600	442,000	1,552,140	3.5116	13.43	12.94	13.43	12.87	13.51	117,812	13.175	2.58%
2014-03-25	0	3.490	3.420	3.490	3.370	3.500	300,000	1,037,940	3.4598	13.09	12.83	13.09	12.64	13.13	79,963	12.980	1.75%
2014-03-24	0	3.430	3.370	3.430	3.330	3.590	220,000	757,460	3.4430	12.87	12.64	12.87	12.49	13.47	58,640	12.917	-3.38%
2014-03-21	0	3.550	3.540	3.560	3.550	3.690	966,000	3,493,080	3.6160	13.32	13.28	13.36	13.32	13.84	257,482	13.566	-2.47%
2014-03-20	0	3.640	3.620	3.660	3.480	3.640	1,415,700	5,033,179	3.5553	13.66	13.58	13.73	13.06	13.66	377,347	13.338	0.55%
2014-03-19	0	3.620	3.610	3.620	3.590	3.710	990,000	3,592,380	3.6287	13.58	13.54	13.58	13.47	13.92	263,879	13.614	-2.43%
2014-03-18	0	3.710	3.650	3.720	3.500	3.720	1,346,000	4,795,220	3.5626	13.92	13.69	13.96	13.13	13.96	358,768	13.366	6.61%
2014-03-17	0	3.480	3.430	3.480	3.420	3.540	300,000	1,045,120	3.4837	13.06	12.87	13.06	12.83	13.28	79,963	13.070	-1.42%
2014-03-14	0	3.530	3.530	3.550	3.340	3.540	1,880,000	6,513,340	3.4645	13.24	13.24	13.32	12.53	13.28	501,103	12.998	2.32%
2014-03-13	0	3.450	3.450	3.460	3.380	3.500	938,000	3,249,080	3.4638	12.94	12.94	12.98	12.68	13.13	250,018	12.995	2.07%
2014-03-12	0	3.380	3.380	3.410	3.260	3.570	848,000	2,868,200	3.3823	12.68	12.68	12.79	12.23	13.39	226,029	12.689	-0.59%
2014-03-11	0	3.400	3.360	3.400	2.910	3.400	3,032,000	9,933,980	3.2764	12.76	12.61	12.76	10.92	12.76	808,162	12.292	17.24%
2014-03-10	0	2.900	2.880	2.900	2.720	2.950	728,000	2,057,280	2.8259	10.88	10.80	10.88	10.20	11.07	194,044	10.602	5.45%
2014-03-07	0	2.750	2.690	2.750	2.750	2.800	256,000	708,900	2.7691	10.32	10.09	10.32	10.32	10.50	68,235	10.389	0.00%
2014-03-06	0	2.750	2.700	2.800	2.700	2.800	184,000	505,660	2.7482	10.32	10.13	10.50	10.13	10.50	49,044	10.310	-1.79%
2014-03-05	0	2.800	2.800	2.850	2.700	2.800	124,000	341,800	2.7565	10.50	10.50	10.69	10.13	10.50	33,051	10.341	-1.75%
2014-03-04	0	2.850	2.800	2.880	2.800	2.850	162,000	455,760	2.8133	10.69	10.50	10.80	10.50	10.69	43,180	10.555	0.35%
2014-03-03	0	2.840	2.710	2.850	2.840	2.870	104,000	296,200	2.8481	10.65	10.17	10.69	10.65	10.77	27,721	10.685	1.43%
2014-02-28	0	2.800	2.750	2.860	2.790	2.940	1,544,000	4,448,000	2.8808	10.50	10.32	10.73	10.47	11.03	411,544	10.808	3.32%
2014-02-27	0	2.710	2.710	2.900	2.470	2.900	1,070,000	2,926,500	2.7350	10.17	10.17	10.88	9.267	10.88	285,202	10.261	9.27%
2014-02-26	0	2.480	2.360	2.480	2.250	2.510	18,000	42,620	2.3678	9.304	8.854	9.304	8.441	9.417	4,798	8.8832	3.33%
2014-02-25	0	2.400	2.200	2.520	2.200	2.520	130,000	319,720	2.4594	9.004	8.254	9.454	8.254	9.454	34,651	9.2269	-2.04%
2014-02-24	0	2.450	2.450	2.650	2.450	2.650	50,000	124,600	2.4920	9.192	9.192	9.942	9.192	9.942	13,327	9.3493	-9.26%
2014-02-21	0	2.700	2.310	2.800	2.250	2.710	90,000	239,100	2.6567	10.13	8.666	10.50	8.441	10.17	23,989	9.9671	21.08%
2014-02-20	0	2.230	2.230	2.490	2.200	2.200	6,000	13,200	2.2000	8.366	8.366	9.342	8.254	8.254	1,599	8.2538	-10.80%
2014-02-19	0	2.500	2.200	2.500	-	-	0	0	-	9.379	8.254	9.379	-	-	0	-	0.00%
2014-02-18	0	2.500	2.200	2.550	2.500	2.500	10,000	25,000	2.5000	9.379	8.254	9.567	9.379	9.379	2,665	9.3793	0.00%
2014-02-17	0	2.500	2.200	2.500	-	-	0	0	-	9.379	8.254	9.379	-	-	0	-	-1.96%
2014-02-14	0	2.550	2.240	2.650	2.450	2.550	243,603	597,426	2.4525	9.567	8.404	9.942	9.192	9.567	64,931	9.2009	4.08%
2014-02-13	0	2.450	2.200	2.600	-	-	0	0	-	9.192	8.254	9.754	-	-	0	-	0.00%
2014-02-12	0	2.450	2.230	2.600	-	-	0	0	-	9.192	8.366	9.754	-	-	0	-	0.00%
2014-02-11	0	2.450	2.260	2.600	-	-	0	0	-	9.192	8.479	9.754	-	-	0	-	0.00%
2014-02-10	0	2.450	2.390	2.650	2.300	2.560	248,000	605,640	2.4421	9.192	8.967	9.942	8.629	9.604	66,103	9.1621	4.26%
2014-02-07	0	2.350	2.170	2.350	-	-	0	0	-	8.817	8.141	8.817	-	-	0	-	0.00%
2014-02-06	0	2.350	2.150	2.350	-	-	0	0	-	8.817	8.066	8.817	-	-	0	-	0.00%
2014-02-05	0	2.350	2.200	2.350	2.390	2.390	20,000	47,800	2.3900	8.817	8.254	8.817	8.967	8.967	5,331	8.9666	-1.67%
2014-02-04	0	2.390	2.200	2.390	-	-	0	0	-	8.967	8.254	8.967	-	-	0	-	0.00%
2014-01-30	0	2.390	2.200	2.390	2.340	2.400	60,000	142,000	2.3667	8.967	8.254	8.967	8.779	9.004	15,993	8.8791	4.82%
2014-01-29	0	2.280	2.180	2.280	2.100	2.280	36,000	78,780	2.1883	8.554	8.179	8.554	7.879	8.554	9,596	8.2100	6.05%
2014-01-28	0	2.150	2.150	2.250	2.020	2.300	178,000	378,440	2.1261	8.066	8.066	8.441	7.578	8.629	47,445	7.9764	-2.27%
2014-01-27	0	2.200	2.200	2.300	2.100	2.200	192,000	413,060	2.1514	8.254	8.254	8.629	7.879	8.254	51,176	8.0713	1.38%
2014-01-24	0	2.170	2.170	2.230	2.150	2.400	348,000	763,520	2.1940	8.141	8.141	8.366	8.066	9.004	92,757	8.2314	-11.43%
2014-01-23	0	2.450	2.450	2.580	2.400	2.650	86,000	220,520	2.5642	9.192	9.192	9.679	9.004	9.942	22,923	9.6201	-10.91%
2014-01-22	0	2.750	2.750	2.780	2.750	2.750	10,000	27,500	2.7500	10.32	10.32	10.43	10.32	10.32	2,665	10.317	7.42%
2014-01-21	0	2.560	2.550	2.830	2.560	3.000	74,000	205,200	2.7730	9.604	9.567	10.62	9.604	11.26	19,724	10.403	-8.24%
2014-01-20	0	2.790	2.790	2.900	2.790	2.800	184,000	514,460	2.7960	10.47	10.47	10.88	10.47	10.50	49,044	10.490	0.00%
2014-01-17	0	2.790	2.630	2.790	2.400	2.800	536,000	1,425,100	2.6588	10.47	9.867	10.47	9.004	10.50	142,868	9.9750	20.26%
2014-01-16	0	2.320	2.320	2.390	2.180	2.400	144,000	335,920	2.3328	8.704	8.704	8.967	8.179	9.004	38,382	8.7519	0.87%
2014-01-15	0	2.300	2.250	2.310	2.160	2.310	232,000	532,780	2.2965	8.629	8.441	8.666	8.104	8.666	61,838	8.6157	0.44%
2014-01-14	0	2.290	2.180	2.300	2.150	2.290	318,000	716,820	2.2542	8.591	8.179	8.629	8.066	8.591	84,761	8.4570	8.02%
2014-01-13	0	2.120	2.090	2.280	2.120	2.300	226,000	507,400	2.2451	7.954	7.841	8.554	7.954	8.629	60,239	8.4231	-3.20%
2014-01-10	0	2.190	2.090	2.190	2.110	2.190	180,000	388,940	2.1608	8.216	7.841	8.216	7.916	8.216	47,978	8.1066	3.79%
2014-01-09	0	2.110	2.010	2.110	2.000	2.110	332,000	682,440	2.0555	7.916	7.541	7.916	7.503	7.916	88,493	7.7118	5.50%
2014-01-08	0	2.000	2.000	2.030	1.920	2.050	442,000	874,240	1.9779	7.503	7.503	7.616	7.203	7.691	117,812	7.4206	0.00%
2014-01-07	0	2.000	1.930	2.100	1.980	2.090	428,000	865,980	2.0233	7.503	7.241	7.879	7.428	7.841	114,081	7.5909	0.00%
2014-01-06	0	2.000	1.990	2.000	2.000	2.000	202,000	404,000	2.0000	7.503	7.466	7.503	7.503	7.503	53,842	7.5034	-2.44%
2014-01-03	0	2.050	2.020	2.050	1.980	2.080	210,000	425,080	2.0242	7.691	7.578	7.691	7.428	7.804	55,974	7.5942	0.00%
2014-01-02	0	2.050	2.030	2.100	2.000	2.260	142,000	289,320	2.0375	7.691	7.616	7.879	7.503	8.479	37,849	7.6440	-5.53%
2013-12-31	0	2.170	2.170	2.280	2.160	2.300	118,000	264,600	2.2424	8.141	8.141	8.554	8.104	8.629	31,452	8.4128	-3.12%
2013-12-30	0	2.240	2.150	2.240	2.150	2.290	140,000	306,440	2.1889	8.404	8.066	8.404	8.066	8.591	37,316	8.2120	-3.45%
2013-12-27	0	2.320	2.240	2.320	2.260	2.320	154,000	354,760	2.3036	8.704	8.404	8.704	8.479	8.704	41,048	8.6426	9.95%
2013-12-24	0	2.110	2.100	2.140	1.920	2.230	340,000	722,140	2.1239	7.916	7.879	8.029	7.203	8.366	90,625	7.9684	10.47%
2013-12-23	0	1.910	1.910	1.940	1.880	1.910	112,000	212,140	1.8941	7.166	7.166	7.278	7.053	7.166	29,853	7.1062	0.53%
2013-12-20	0	1.900	1.900	1.920	1.780	1.930	376,000	691,200	1.8383	7.128	7.128	7.203	6.678	7.241	100,221	6.8968	-4.04%
2013-12-19	0	1.980	1.980	2.000	1.980	2.170	496,000	1,017,940	2.0523	7.428	7.428	7.503	7.428	8.141	132,206	7.6997	-13.91%
2013-12-18	0	2.300	2.140	2.300	-	-	0	0	-	8.629	8.029	8.629	-	-	0	-	-0.86%
2013-12-17	0	2.320	2.150	2.320	2.150	2.330	20,000	44,280	2.2140	8.704	8.066	8.704	8.066	8.742	5,331	8.3063	0.87%
2013-12-16	0	2.300	2.150	2.300	2.300	2.340	100,000	233,200	2.3320	8.629	8.066	8.629	8.629	8.779	26,654	8.7490	0.00%
2013-12-13	0	2.300	2.200	2.300	-	-	0	0	-	8.629	8.254	8.629	-	-	0	-	0.00%
2013-12-12	0	2.300	2.170	2.300	2.300	2.300	10,000	23,000	2.3000	8.629	8.141	8.629	8.629	8.629	2,665	8.6290	0.00%
2013-12-11	0	2.300	2.160	2.300	-	-	0	0	-	8.629	8.104	8.629	-	-	0	-	0.00%
2013-12-10	0	2.300	2.150	2.300	2.300	2.300	70,000	161,000	2.3000	8.629	8.066	8.629	8.629	8.629	18,658	8.6290	0.00%
2013-12-09	0	2.300	2.150	2.300	2.290	2.300	16,000	36,760	2.2975	8.629	8.066	8.629	8.591	8.629	4,265	8.6196	0.44%
2013-12-06	0	2.290	2.180	2.290	-	-	0	0	-	8.591	8.179	8.591	-	-	0	-	-0.43%
2013-12-05	0	2.300	2.190	2.300	2.300	2.300	10,000	23,000	2.3000	8.629	8.216	8.629	8.629	8.629	2,665	8.6290	-1.71%
2013-12-04	0	2.340	2.250	2.340	2.350	2.350	130,000	305,280	2.3483	8.779	8.441	8.779	8.817	8.817	34,651	8.8102	0.00%
2013-12-03	0	2.340	2.260	2.340	2.200	2.350	64,000	148,660	2.3228	8.779	8.479	8.779	8.254	8.817	17,059	8.7146	0.00%
2013-12-02	0	2.340	2.200	2.340	-	-	0	0	-	8.779	8.254	8.779	-	-	0	-	-0.43%
2013-11-29	0	2.350	2.250	2.350	-	-	0	0	-	8.817	8.441	8.817	-	-	0	-	0.00%
2013-11-28	0	2.350	2.270	2.350	2.300	2.350	54,000	126,700	2.3463	8.817	8.516	8.817	8.629	8.817	14,393	8.8027	0.00%
2013-11-27	0	2.350	2.260	2.350	2.340	2.350	50,000	117,400	2.3480	8.817	8.479	8.817	8.779	8.817	13,327	8.8090	3.07%
2013-11-26	0	2.280	2.150	2.280	2.300	2.300	50,000	115,000	2.3000	8.554	8.066	8.554	8.629	8.629	13,327	8.6290	0.00%
2013-11-25	0	2.280	2.200	2.280	2.200	2.300	40,000	88,580	2.2145	8.554	8.254	8.554	8.254	8.629	10,662	8.3082	2.24%
2013-11-22	0	2.230	2.170	2.300	-	-	0	0	-	8.366	8.141	8.629	-	-	0	-	0.00%
2013-11-21	0	2.230	2.230	2.320	2.230	2.290	420,000	951,360	2.2651	8.366	8.366	8.704	8.366	8.591	111,949	8.4982	-2.62%
2013-11-20	0	2.290	2.270	2.310	2.210	2.290	172,000	387,460	2.2527	8.591	8.516	8.666	8.291	8.591	45,846	8.4514	-2.14%
2013-11-19	0	2.340	2.270	2.340	2.250	2.350	578,000	1,348,120	2.3324	8.779	8.516	8.779	8.441	8.817	154,062	8.7505	4.00%
2013-11-18	0	2.250	2.220	2.300	2.220	2.350	526,000	1,221,280	2.3218	8.441	8.329	8.629	8.329	8.817	140,202	8.7108	-0.88%
2013-11-15	0	2.270	2.240	2.300	2.240	2.300	126,000	285,080	2.2625	8.516	8.404	8.629	8.404	8.629	33,585	8.4884	1.79%
2013-11-14	0	2.230	2.230	2.270	2.150	2.260	298,000	661,660	2.2203	8.366	8.366	8.516	8.066	8.479	79,430	8.3301	3.24%
2013-11-13	0	2.160	2.140	2.170	2.050	2.160	330,000	694,840	2.1056	8.104	8.029	8.141	7.691	8.104	87,960	7.8995	-0.46%
2013-11-12	0	2.170	2.120	2.170	2.090	2.250	702,000	1,486,840	2.1180	8.141	7.954	8.141	7.841	8.441	187,114	7.9462	-1.36%
2013-11-11	0	2.200	2.140	2.200	2.140	2.420	1,710,000	3,775,120	2.2077	8.254	8.029	8.254	8.029	9.079	455,790	8.2826	-16.98%
2013-11-08	0	2.650	2.520	2.650	2.650	2.700	94,000	249,460	2.6538	9.942	9.454	9.942	9.942	10.13	25,055	9.9564	-1.12%
2013-11-07	0	2.680	2.600	2.680	2.600	2.750	132,000	344,260	2.6080	10.05	9.754	10.05	9.754	10.32	35,184	9.7846	3.47%
2013-11-06	0	2.590	2.540	2.690	2.500	2.650	476,000	1,224,140	2.5717	9.717	9.529	10.09	9.379	9.942	126,875	9.6484	-2.26%
2013-11-05	0	2.650	2.600	2.700	2.600	2.810	512,000	1,407,760	2.7495	9.942	9.754	10.13	9.754	10.54	136,471	10.315	-1.85%
2013-11-04	0	2.700	2.650	2.790	2.700	2.710	548,000	1,522,140	2.7776	10.13	9.942	10.47	10.13	10.17	146,066	10.421	-2.17%
2013-11-01	0	2.760	2.710	2.770	2.600	2.760	508,000	1,348,900	2.6553	10.35	10.17	10.39	9.754	10.35	135,404	9.9620	6.15%
2013-10-31	0	2.600	2.600	2.650	2.600	2.800	494,000	1,350,960	2.7347	9.754	9.754	9.942	9.754	10.50	131,673	10.260	-8.77%
2013-10-30	0	2.850	2.850	2.900	2.850	2.980	1,085,000	3,175,980	2.9272	10.69	10.69	10.88	10.69	11.18	289,200	10.982	-1.72%
2013-10-29	0	2.900	2.860	2.900	2.810	2.940	1,667,675	4,835,351	2.8995	10.88	10.73	10.88	10.54	11.03	444,509	10.878	2.47%
2013-10-28	0	2.830	2.830	2.850	2.690	2.870	2,091,170	5,847,827	2.7964	10.62	10.62	10.69	10.09	10.77	557,389	10.491	1.80%
2013-10-25	0	2.780	2.740	2.780	2.400	2.810	2,744,850	7,383,389	2.6899	10.43	10.28	10.43	9.004	10.54	731,624	10.092	16.32%
2013-10-24	0	2.390	2.350	2.390	2.300	2.390	901,507	2,088,907	2.3171	8.967	8.817	8.967	8.629	8.967	240,291	8.6932	3.91%
2013-10-23	0	2.300	2.300	2.330	2.290	2.400	1,435,335	3,323,976	2.3158	8.629	8.629	8.742	8.591	9.004	382,580	8.6883	-2.13%
2013-10-22	0	2.350	2.340	2.350	2.080	2.600	3,568,260	8,623,606	2.4168	8.817	8.779	8.817	7.804	9.754	951,099	9.0670	-0.84%
2013-10-21	0	2.370	2.320	2.370	1.700	2.380	5,701,000	11,925,709	2.0919	8.892	8.704	8.892	6.378	8.929	1,519,568	7.8481	39.41%
2013-10-18	0	1.700	1.690	1.700	1.660	1.740	784,000	1,338,380	1.7071	6.378	6.340	6.378	6.228	6.528	208,971	6.4046	5.59%
2013-10-17	0	1.610	1.610	1.630	1.590	1.630	132,000	213,360	1.6164	6.040	6.040	6.115	5.965	6.115	35,184	6.0642	-1.23%
2013-10-16	0	1.630	1.610	1.650	1.600	1.760	1,252,000	2,075,920	1.6581	6.115	6.040	6.190	6.003	6.603	333,713	6.2207	1.87%
2013-10-15	0	1.600	1.570	1.610	1.560	1.600	300,000	472,700	1.5757	6.003	5.890	6.040	5.853	6.003	79,963	5.9115	2.56%
2013-10-11	0	1.560	1.560	1.590	1.550	1.620	197,600	314,096	1.5896	5.853	5.853	5.965	5.815	6.078	52,669	5.9636	-1.89%
2013-10-10	0	1.590	1.590	1.600	1.500	1.610	630,000	982,320	1.5592	5.965	5.965	6.003	5.628	6.040	167,923	5.8498	4.61%
2013-10-09	0	1.520	1.480	1.520	-	-	0	0	-	5.703	5.553	5.703	-	-	0	-	0.00%
2013-10-08	0	1.520	1.520	1.540	1.490	1.490	10,000	14,900	1.4900	5.703	5.703	5.778	5.590	5.590	2,665	5.5901	1.33%
2013-10-07	0	1.500	1.480	1.540	-	-	0	0	-	5.628	5.553	5.778	-	-	0	-	0.00%
2013-10-04	0	1.500	1.500	1.560	1.500	1.500	130,000	195,000	1.5000	5.628	5.628	5.853	5.628	5.628	34,651	5.6276	-1.32%
2013-10-03	0	1.520	1.520	1.530	1.510	1.540	122,000	185,920	1.5239	5.703	5.703	5.740	5.665	5.778	32,518	5.7174	-2.56%
2013-10-02	0	1.560	1.540	1.560	1.530	1.570	120,000	186,300	1.5525	5.853	5.778	5.853	5.740	5.890	31,985	5.8246	-0.64%
2013-09-30	0	1.570	1.500	1.570	1.500	1.570	230,000	354,040	1.5393	5.890	5.628	5.890	5.628	5.890	61,305	5.7750	3.29%
2013-09-27	0	1.520	1.500	1.530	1.500	1.520	150,000	226,300	1.5087	5.703	5.628	5.740	5.628	5.703	39,982	5.6601	0.66%
2013-09-26	0	1.510	1.480	1.530	1.480	1.510	96,000	143,040	1.4900	5.665	5.553	5.740	5.553	5.665	25,588	5.5901	0.00%
2013-09-25	0	1.510	1.510	1.520	1.500	1.510	100,000	150,500	1.5050	5.665	5.665	5.703	5.628	5.665	26,654	5.6463	0.67%
2013-09-24	0	1.500	1.500	1.520	1.500	1.500	30,000	45,000	1.5000	5.628	5.628	5.703	5.628	5.628	7,996	5.6276	0.00%
2013-09-23	0	1.500	1.500	1.550	1.460	1.460	60,000	87,600	1.4600	5.628	5.628	5.815	5.478	5.478	15,993	5.4775	0.67%
2013-09-19	0	1.490	1.490	1.510	1.490	1.490	108,000	160,920	1.4900	5.590	5.590	5.665	5.590	5.590	28,787	5.5901	-1.32%
2013-09-18	0	1.510	1.510	1.520	1.490	1.510	174,000	261,680	1.5039	5.665	5.665	5.703	5.590	5.665	46,379	5.6422	0.00%
2013-09-17	0	1.510	1.510	1.520	-	-	0	0	-	5.665	5.665	5.703	-	-	0	-	2.03%
2013-09-16	0	1.480	1.470	1.570	-	-	0	0	-	5.553	5.515	5.890	-	-	0	-	0.00%
2013-09-13	0	1.480	1.480	1.540	1.480	1.480	6,000	8,880	1.4800	5.553	5.553	5.778	5.553	5.553	1,599	5.5526	-0.67%
2013-09-12	0	1.490	1.490	1.510	1.490	1.500	270,000	404,800	1.4993	5.590	5.590	5.665	5.590	5.628	71,967	5.6248	-0.67%
2013-09-11	0	1.500	1.500	1.550	1.500	1.500	20,000	30,000	1.5000	5.628	5.628	5.815	5.628	5.628	5,331	5.6276	0.00%
2013-09-10	0	1.500	1.500	1.580	-	-	0	0	-	5.628	5.628	5.928	-	-	0	-	0.00%
2013-09-09	0	1.500	1.500	1.520	1.500	1.500	108,000	162,000	1.5000	5.628	5.628	5.703	5.628	5.628	28,787	5.6276	-0.66%
2013-09-06	0	1.510	1.500	1.550	1.510	1.540	90,000	137,080	1.5231	5.665	5.628	5.815	5.665	5.778	23,989	5.7143	0.00%
2013-09-05	0	1.510	1.500	1.520	1.500	1.520	90,000	136,240	1.5138	5.665	5.628	5.703	5.628	5.703	23,989	5.6793	0.67%
2013-09-04	0	1.500	1.500	1.510	1.500	1.520	166,000	250,820	1.5110	5.628	5.628	5.665	5.628	5.703	44,246	5.6687	-2.60%
2013-09-03	0	1.540	1.520	1.540	1.540	1.540	50,000	77,000	1.5400	5.778	5.703	5.778	5.778	5.778	13,327	5.7777	-0.65%
2013-09-02	0	1.550	1.550	1.570	1.460	1.520	104,000	155,240	1.4927	5.815	5.815	5.890	5.478	5.703	27,721	5.6002	1.97%
2013-08-30	0	1.520	1.520	1.540	1.520	1.560	80,000	122,400	1.5300	5.703	5.703	5.778	5.703	5.853	21,324	5.7401	-2.56%
2013-08-29	0	1.560	1.530	1.590	-	-	0	0	-	5.853	5.740	5.965	-	-	0	-	0.00%
2013-08-28	0	1.560	1.530	1.590	1.560	1.560	90,000	140,400	1.5600	5.853	5.740	5.965	5.853	5.853	23,989	5.8527	-3.70%
2013-08-27	0	1.620	1.550	1.620	1.620	1.620	20,000	32,400	1.6200	6.078	5.815	6.078	6.078	6.078	5,331	6.0778	1.25%
2013-08-26	0	1.600	1.540	1.600	-	-	0	0	-	6.003	5.778	6.003	-	-	0	-	0.00%
2013-08-23	0	1.600	1.530	1.600	1.600	1.600	16,000	25,600	1.6000	6.003	5.740	6.003	6.003	6.003	4,265	6.0028	0.00%
2013-08-22	0	1.600	1.570	1.600	1.350	1.640	1,302,000	2,022,000	1.5530	6.003	5.890	6.003	5.065	6.153	347,040	5.8264	8.84%
2013-08-21	0	1.470	1.450	1.490	1.470	1.470	16,000	23,520	1.4700	5.515	5.440	5.590	5.515	5.515	4,265	5.5150	0.00%
2013-08-20	0	1.470	1.470	1.490	1.450	1.510	424,000	631,120	1.4885	5.515	5.515	5.590	5.440	5.665	113,015	5.5844	-2.00%
2013-08-19	0	1.500	1.500	1.520	1.500	1.520	50,000	75,400	1.5080	5.628	5.628	5.703	5.628	5.703	13,327	5.6576	-0.66%
2013-08-16	0	1.510	1.510	1.550	1.480	1.480	20,000	29,600	1.4800	5.665	5.665	5.815	5.553	5.553	5,331	5.5526	-0.66%
2013-08-15	0	1.520	1.520	1.550	1.490	1.520	360,000	542,540	1.5071	5.703	5.703	5.815	5.590	5.703	95,956	5.6541	-1.30%
2013-08-13	0	1.540	1.540	1.560	1.540	1.560	234,000	362,380	1.5486	5.778	5.778	5.853	5.778	5.853	62,371	5.8100	-2.53%
2013-08-12	0	1.580	1.550	1.580	1.550	1.580	334,000	525,180	1.5724	5.928	5.815	5.928	5.815	5.928	89,026	5.8992	0.00%
2013-08-09	0	1.580	1.560	1.580	1.530	1.580	192,000	295,880	1.5410	5.928	5.853	5.928	5.740	5.928	51,176	5.7816	-0.63%
2013-08-08	0	1.590	1.570	1.600	1.570	1.600	170,000	269,060	1.5827	5.965	5.890	6.003	5.890	6.003	45,312	5.9379	1.92%
2013-08-07	0	1.560	1.560	1.590	1.540	1.600	908,000	1,428,420	1.5731	5.853	5.853	5.965	5.778	6.003	242,022	5.9020	0.00%
2013-08-06	0	1.560	1.560	1.590	1.560	1.590	7,156,000	11,377,460	1.5899	5.853	5.853	5.965	5.853	5.965	1,907,390	5.9649	-1.89%
2013-08-05	0	1.590	1.570	1.590	1.590	1.590	3,000,000	4,770,000	1.5900	5.965	5.890	5.965	5.965	5.965	799,632	5.9652	1.27%
2013-08-02	0	1.570	1.560	1.580	1.560	1.580	24,000	37,860	1.5775	5.890	5.853	5.928	5.853	5.928	6,397	5.9183	-1.87%
2013-08-01	0	1.600	1.590	1.600	1.560	1.610	2,042,000	3,272,360	1.6025	6.003	5.965	6.003	5.853	6.040	544,283	6.0122	0.63%
2013-07-31	0	1.590	1.560	1.590	1.520	1.600	3,046,000	4,866,460	1.5977	5.965	5.853	5.965	5.703	6.003	811,893	5.9940	4.61%
2013-07-30	0	1.520	1.520	1.540	1.520	1.550	20,000	30,700	1.5350	5.703	5.703	5.778	5.703	5.815	5,331	5.7589	-3.18%
2013-07-29	0	1.570	1.510	1.590	1.550	1.570	146,000	228,820	1.5673	5.890	5.665	5.965	5.815	5.890	38,915	5.8799	0.00%
2013-07-26	0	1.570	1.560	1.570	1.570	1.590	1,152,000	1,822,820	1.5823	5.890	5.853	5.890	5.890	5.965	307,059	5.9364	-1.26%
2013-07-25	0	1.590	1.590	1.620	1.580	1.600	62,000	99,100	1.5984	5.965	5.965	6.078	5.928	6.003	16,526	5.9967	-0.62%
2013-07-24	0	1.600	1.600	1.620	1.600	1.600	52,000	83,200	1.6000	6.003	6.003	6.078	6.003	6.003	13,860	6.0028	0.63%
2013-07-23	0	1.590	1.590	1.620	1.590	1.590	1,270,000	2,019,300	1.5900	5.965	5.965	6.078	5.965	5.965	338,511	5.9652	1.92%
2013-07-22	0	1.560	1.550	1.580	1.550	1.600	3,058,000	4,875,980	1.5945	5.853	5.815	5.928	5.815	6.003	815,092	5.9821	-1.89%
2013-07-19	0	1.590	1.580	1.600	1.550	1.680	6,862,000	11,133,940	1.6226	5.965	5.928	6.003	5.815	6.303	1,829,026	6.0874	-2.45%
2013-07-18	0	1.630	1.620	1.640	1.560	1.680	5,108,000	8,331,540	1.6311	6.115	6.078	6.153	5.853	6.303	1,361,507	6.1193	3.16%
2013-07-17	0	1.580	1.580	1.590	1.450	1.650	3,204,000	5,064,320	1.5806	5.928	5.928	5.965	5.440	6.190	854,007	5.9301	8.97%
2013-07-16	0	1.450	1.420	1.450	1.400	1.450	96,000	137,800	1.4354	5.440	5.327	5.440	5.252	5.440	25,588	5.3853	0.00%
2013-07-15	0	1.450	1.420	1.450	1.420	1.450	104,000	147,800	1.4212	5.440	5.327	5.440	5.327	5.440	27,721	5.3318	0.00%
2013-07-12	0	1.450	1.410	1.450	1.450	1.450	30,000	43,500	1.4500	5.440	5.290	5.440	5.440	5.440	7,996	5.4400	-0.68%
2013-07-11	0	1.460	1.420	1.460	1.420	1.460	56,000	81,360	1.4529	5.478	5.327	5.478	5.327	5.478	14,926	5.4507	4.29%
2013-07-10	0	1.400	1.400	1.470	1.400	1.400	30,000	42,120	1.4040	5.252	5.252	5.515	5.252	5.252	7,996	5.2674	-3.45%
2013-07-09	0	1.450	1.420	1.490	-	-	0	0	-	5.440	5.327	5.590	-	-	0	-	0.00%
2013-07-08	0	1.450	1.450	1.460	1.430	1.460	114,000	165,580	1.4525	5.440	5.440	5.478	5.365	5.478	30,386	5.4492	-0.68%
2013-07-05	0	1.460	1.400	1.460	1.460	1.460	66,000	96,360	1.4600	5.478	5.252	5.478	5.478	5.478	17,592	5.4775	0.69%
2013-07-04	0	1.450	1.400	1.460	1.450	1.450	6,000	8,700	1.4500	5.440	5.252	5.478	5.440	5.440	1,599	5.4400	3.57%
2013-07-03	0	1.400	1.420	1.430	1.400	1.400	10,000	14,000	1.4000	5.252	5.327	5.365	5.252	5.252	2,665	5.2524	-2.10%
2013-07-02	0	1.430	1.430	1.470	1.430	1.430	16,000	22,880	1.4300	5.365	5.365	5.515	5.365	5.365	4,265	5.3650	-2.05%
2013-06-28	0	1.460	1.410	1.470	1.390	1.460	212,000	306,640	1.4464	5.478	5.290	5.515	5.215	5.478	56,507	5.4266	5.04%
2013-06-27	0	1.390	1.390	1.410	1.370	1.380	30,000	41,380	1.3793	5.215	5.215	5.290	5.140	5.177	7,996	5.1749	-2.11%
2013-06-26	0	1.420	1.420	1.450	1.340	1.430	90,000	125,700	1.3967	5.327	5.327	5.440	5.027	5.365	23,989	5.2399	5.97%
2013-06-25	0	1.340	1.320	1.340	1.310	1.440	200,000	273,500	1.3675	5.027	4.952	5.027	4.915	5.402	53,309	5.1305	-4.96%
2013-06-24	0	1.410	1.400	1.410	1.360	1.470	398,000	569,640	1.4313	5.290	5.252	5.290	5.102	5.515	106,085	5.3697	-4.08%
2013-06-21	0	1.470	1.450	1.470	1.430	1.510	498,000	734,460	1.4748	5.515	5.440	5.515	5.365	5.665	132,739	5.5331	-2.00%
2013-06-20	0	1.500	1.500	1.540	1.500	1.550	114,000	175,480	1.5393	5.628	5.628	5.778	5.628	5.815	30,386	5.7750	-2.60%
2013-06-19	0	1.540	1.500	1.540	1.540	1.540	46,000	70,840	1.5400	5.778	5.628	5.778	5.778	5.778	12,261	5.7777	0.65%
2013-06-18	0	1.530	1.530	1.550	1.530	1.550	70,000	108,240	1.5463	5.740	5.740	5.815	5.740	5.815	18,658	5.8012	-1.29%
2013-06-17	0	1.550	1.520	1.550	1.540	1.550	22,000	34,080	1.5491	5.815	5.703	5.815	5.778	5.815	5,864	5.8118	2.65%
2013-06-14	0	1.510	1.510	1.520	1.500	1.540	268,000	405,560	1.5133	5.665	5.665	5.703	5.628	5.778	71,434	5.6774	0.00%
2013-06-13	0	1.510	1.510	1.520	1.400	1.550	692,000	1,038,040	1.5001	5.665	5.665	5.703	5.252	5.815	184,449	5.6278	-3.82%
2013-06-11	0	1.570	1.570	1.600	1.570	1.590	354,000	559,280	1.5799	5.890	5.890	6.003	5.890	5.965	94,357	5.9273	-1.87%
2013-06-10	0	1.600	1.600	1.620	1.600	1.600	142,000	227,200	1.6000	6.003	6.003	6.078	6.003	6.003	37,849	6.0028	-2.44%
2013-06-07	0	1.640	1.610	1.650	1.600	1.650	254,000	412,140	1.6226	6.153	6.040	6.190	6.003	6.190	67,702	6.0875	-1.80%
2013-06-06	0	1.670	1.650	1.670	1.670	1.670	84,000	139,800	1.6643	6.265	6.190	6.265	6.265	6.265	22,390	6.2439	-1.76%
2013-06-05	0	1.700	1.670	1.700	1.650	1.760	270,000	455,460	1.6869	6.378	6.265	6.378	6.190	6.603	71,967	6.3287	-1.73%
2013-06-04	0	1.730	1.700	1.730	1.640	1.740	576,000	978,040	1.6980	6.490	6.378	6.490	6.153	6.528	153,529	6.3704	5.49%
2013-06-03	0	1.640	1.620	1.640	1.630	1.640	78,000	127,420	1.6336	6.153	6.078	6.153	6.115	6.153	20,790	6.1288	0.61%
2013-05-31	0	1.630	1.600	1.630	1.590	1.630	268,000	427,520	1.5952	6.115	6.003	6.115	5.965	6.115	71,434	5.9848	2.52%
2013-05-30	0	1.590	1.590	1.600	1.560	1.590	548,000	862,260	1.5735	5.965	5.965	6.003	5.853	5.965	146,066	5.9032	0.00%
2013-05-29	0	1.590	1.590	1.600	1.590	1.640	450,000	724,480	1.6100	5.965	5.965	6.003	5.965	6.153	119,945	6.0401	-0.62%
2013-05-28	0	1.600	1.590	1.620	1.590	1.610	322,000	515,280	1.6002	6.003	5.965	6.078	5.965	6.040	85,827	6.0037	0.63%
2013-05-27	0	1.590	1.590	1.610	1.580	1.620	386,000	617,800	1.6005	5.965	5.965	6.040	5.928	6.078	102,886	6.0047	-4.79%
2013-05-24	0	1.670	1.620	1.690	1.620	1.670	240,000	396,480	1.6520	6.265	6.078	6.340	6.078	6.265	63,971	6.1978	3.09%
2013-05-23	0	1.620	1.600	1.630	1.580	1.620	536,000	858,360	1.6014	6.078	6.003	6.115	5.928	6.078	142,868	6.0081	-2.41%
2013-05-22	0	1.660	1.640	1.660	1.620	1.660	112,000	183,380	1.6373	6.228	6.153	6.228	6.078	6.228	29,853	6.1428	0.61%
2013-05-21	0	1.650	1.650	1.680	1.630	1.730	1,144,000	1,902,660	1.6632	6.190	6.190	6.303	6.115	6.490	304,926	6.2397	-3.51%
2013-05-20	0	1.710	1.710	1.740	1.700	1.750	424,000	730,300	1.7224	6.415	6.415	6.528	6.378	6.566	113,015	6.4620	-2.84%
2013-05-16	0	1.760	1.750	1.790	1.720	1.810	1,732,000	3,068,600	1.7717	6.603	6.566	6.716	6.453	6.791	461,654	6.6470	-1.12%
2013-05-15	0	1.780	1.770	1.780	1.730	1.870	1,648,000	2,917,960	1.7706	6.678	6.641	6.678	6.490	7.016	439,265	6.6428	-4.30%
2013-05-14	0	1.860	1.850	1.870	1.760	1.910	3,054,000	5,662,200	1.8540	6.978	6.941	7.016	6.603	7.166	814,026	6.9558	4.49%
2013-05-13	0	1.780	1.770	1.800	1.630	1.840	5,164,000	8,999,620	1.7428	6.678	6.641	6.753	6.115	6.903	1,376,434	6.5384	10.56%
2013-05-10	0	1.610	1.610	1.620	1.550	1.630	2,696,000	4,293,700	1.5926	6.040	6.040	6.078	5.815	6.115	718,603	5.9751	2.55%
2013-05-09	0	1.570	1.560	1.570	1.560	1.640	3,602,000	5,689,640	1.5796	5.890	5.853	5.890	5.853	6.153	960,092	5.9261	0.64%
2013-05-08	0	1.560	1.560	1.570	1.560	1.570	408,000	638,660	1.5653	5.853	5.853	5.890	5.853	5.890	108,750	5.8727	-0.64%
2013-05-07	0	1.570	1.560	1.570	1.550	1.570	1,100,000	1,724,760	1.5680	5.890	5.853	5.890	5.815	5.890	293,199	5.8826	1.29%
2013-05-06	0	1.550	1.550	1.560	1.550	1.560	792,000	1,233,500	1.5574	5.815	5.815	5.853	5.815	5.853	211,103	5.8431	-0.64%
2013-05-03	0	1.560	1.560	1.570	1.560	1.570	560,000	878,720	1.5691	5.853	5.853	5.890	5.853	5.890	149,265	5.8870	0.00%
2013-05-02	0	1.560	1.560	1.570	1.560	1.570	560,000	877,160	1.5664	5.853	5.853	5.890	5.853	5.890	149,265	5.8765	-0.64%
2013-04-30	0	1.570	1.570	1.580	1.570	1.570	404,000	634,280	1.5700	5.890	5.890	5.928	5.890	5.890	107,684	5.8902	0.00%
2013-04-29	0	1.570	1.570	1.580	1.570	1.580	298,000	469,260	1.5747	5.890	5.890	5.928	5.890	5.928	79,430	5.9078	0.64%
2013-04-26	0	1.560	1.560	1.570	1.560	1.580	1,318,000	2,065,400	1.5671	5.853	5.853	5.890	5.853	5.928	351,305	5.8792	0.00%
2013-04-25	0	1.560	1.550	1.560	1.550	1.560	126,000	196,020	1.5557	5.853	5.815	5.853	5.815	5.853	33,585	5.8366	0.00%
2013-04-24	0	1.560	1.550	1.560	1.550	1.570	1,276,000	1,991,600	1.5608	5.853	5.815	5.853	5.815	5.890	340,110	5.8557	-0.64%
2013-04-23	0	1.570	1.560	1.570	1.560	1.600	1,458,000	2,296,580	1.5752	5.890	5.853	5.890	5.853	6.003	388,621	5.9096	-1.26%
2013-04-22	0	1.590	1.580	1.590	1.570	1.620	1,878,000	3,010,200	1.6029	5.965	5.928	5.965	5.890	6.078	500,570	6.0135	-3.05%
2013-04-19	0	1.640	1.630	1.640	1.620	1.650	356,000	580,960	1.6319	6.153	6.115	6.153	6.078	6.190	94,890	6.1225	1.23%
2013-04-18	0	1.620	1.620	1.630	1.590	1.650	836,000	1,351,400	1.6165	6.078	6.078	6.115	5.965	6.190	222,831	6.0647	1.25%
2013-04-17	0	1.600	1.600	1.630	1.590	1.760	2,886,000	4,882,580	1.6918	6.003	6.003	6.115	5.965	6.603	769,246	6.3472	-5.88%
2013-04-16	0	1.700	1.680	1.710	1.540	1.710	4,222,000	6,740,640	1.5966	6.378	6.303	6.415	5.778	6.415	1,125,349	5.9898	9.68%
2013-04-15	0	1.550	1.540	1.550	1.530	1.550	906,000	1,401,440	1.5468	5.815	5.778	5.815	5.740	5.815	241,489	5.8033	0.00%
2013-04-12	0	1.550	1.540	1.550	1.540	1.550	548,000	847,400	1.5464	5.815	5.778	5.815	5.778	5.815	146,066	5.8015	1.31%
2013-04-11	0	1.530	1.530	1.550	1.530	1.540	1,876,000	2,872,340	1.5311	5.740	5.740	5.815	5.740	5.778	500,037	5.7443	-0.65%
2013-04-10	0	1.540	1.530	1.540	1.530	1.550	330,000	509,940	1.5453	5.778	5.740	5.778	5.740	5.815	87,960	5.7974	0.65%
2013-04-09	0	1.530	1.530	1.540	1.520	1.540	14,256,000	21,889,340	1.5354	5.740	5.740	5.778	5.703	5.778	3,799,853	5.7606	-0.65%
2013-04-08	0	1.540	1.540	1.550	1.540	1.550	9,380,000	14,455,680	1.5411	5.778	5.778	5.815	5.778	5.815	2,500,184	5.7818	0.65%
2013-04-05	0	1.530	1.530	1.540	1.530	1.540	590,000	906,660	1.5367	5.740	5.740	5.778	5.740	5.778	157,261	5.7653	0.00%
2013-04-03	0	1.530	1.530	1.540	1.530	1.530	154,000	235,620	1.5300	5.740	5.740	5.778	5.740	5.740	41,048	5.7401	-0.65%
2013-04-02	0	1.540	1.530	1.540	1.530	1.540	3,866,000	5,918,820	1.5310	5.778	5.740	5.778	5.740	5.778	1,030,460	5.7439	0.65%
2013-03-28	0	1.530	1.530	1.540	1.530	1.540	5,354,000	8,193,780	1.5304	5.740	5.740	5.778	5.740	5.778	1,427,077	5.7417	0.00%
2013-03-27	0	1.530	1.530	1.540	1.530	1.550	3,936,000	6,030,420	1.5321	5.740	5.740	5.778	5.740	5.815	1,049,118	5.7481	-0.65%
2013-03-26	0	1.540	1.530	1.540	1.530	1.550	4,300,000	6,623,340	1.5403	5.778	5.740	5.778	5.740	5.815	1,146,140	5.7788	0.00%
2013-03-25	0	1.540	1.540	1.550	1.540	1.560	4,262,000	6,577,180	1.5432	5.778	5.778	5.815	5.778	5.853	1,136,011	5.7897	0.00%
2013-03-22	0	1.540	1.540	1.550	1.540	1.570	4,582,000	7,084,880	1.5462	5.778	5.778	5.815	5.778	5.890	1,221,305	5.8011	-0.65%
2013-03-21	0	1.550	1.550	1.560	1.550	1.570	1,258,000	1,961,160	1.5590	5.815	5.815	5.853	5.815	5.890	335,312	5.8488	-1.27%
2013-03-20	0	1.570	1.560	1.570	1.560	1.570	1,658,000	2,594,480	1.5648	5.890	5.853	5.890	5.853	5.890	441,930	5.8708	1.29%
2013-03-19	0	1.550	1.550	1.560	1.540	1.610	6,182,000	9,658,980	1.5624	5.815	5.815	5.853	5.778	6.040	1,647,776	5.8618	-2.52%
2013-03-18	0	1.590	1.580	1.600	1.580	2.000	6,370,000	10,646,840	1.6714	5.965	5.928	6.003	5.928	7.503	1,697,886	6.2706	-24.29%
2013-03-15	1	-	-	-	-	-	0	0	-	7.879	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	7.879	-	-	-	-	0	-	0.00%
2013-03-13	0	2.100	2.090	2.110	1.990	2.500	2,492,000	5,263,520	2.1122	7.879	7.841	7.916	7.466	9.379	664,228	7.9243	-16.67%
2013-03-12	0	2.520	2.500	2.580	2.430	3.100	4,998,000	13,522,960	2.7057	9.454	9.379	9.679	9.117	11.63	1,332,187	10.151	16.67%
2013-03-11	1	-	-	-	-	-	0	0	-	8.104	-	-	-	-	0	-	0.00%
2013-03-08	0	2.160	2.150	2.180	2.120	2.180	870,000	1,848,500	2.1247	8.104	8.066	8.179	7.954	8.179	231,893	7.9713	1.89%
2013-03-07	0	2.120	2.120	2.140	2.100	2.200	1,562,000	3,307,620	2.1176	7.954	7.954	8.029	7.879	8.254	416,342	7.9445	0.95%
2013-03-06	0	2.100	2.020	2.100	2.020	2.100	770,000	1,566,200	2.0340	7.879	7.578	7.879	7.578	7.879	205,239	7.6311	2.94%
2013-03-05	0	2.040	2.040	2.050	1.980	2.050	498,000	1,000,320	2.0087	7.654	7.654	7.691	7.428	7.691	132,739	7.5360	3.03%
2013-03-04	0	1.980	1.980	2.030	1.960	2.020	1,398,000	2,786,640	1.9933	7.428	7.428	7.616	7.353	7.578	372,629	7.4783	1.02%
2013-03-01	0	1.960	1.950	2.080	1.950	1.980	1,296,000	2,543,460	1.9625	7.353	7.316	7.804	7.316	7.428	345,441	7.3629	-1.51%
2013-02-28	0	1.990	1.990	2.050	1.950	1.990	1,134,000	2,232,080	1.9683	7.466	7.466	7.691	7.316	7.466	302,261	7.3846	2.05%
2013-02-27	0	1.950	1.950	1.960	1.900	1.950	808,000	1,559,160	1.9297	7.316	7.316	7.353	7.128	7.316	215,368	7.2395	0.00%
2013-02-26	0	1.950	1.910	1.960	1.910	1.960	1,000,000	1,937,080	1.9371	7.316	7.166	7.353	7.166	7.353	266,544	7.2674	2.63%
2013-02-25	0	1.900	1.900	1.930	1.880	1.940	2,262,000	4,320,300	1.9099	7.128	7.128	7.241	7.053	7.278	602,923	7.1656	-0.52%
2013-02-22	0	1.910	1.910	1.930	1.910	1.930	1,084,000	2,085,220	1.9236	7.166	7.166	7.241	7.166	7.241	288,934	7.2169	1.60%
2013-02-21	0	1.880	1.850	1.900	1.840	1.890	1,250,000	2,336,540	1.8692	7.053	6.941	7.128	6.903	7.091	333,180	7.0128	1.08%
2013-02-20	0	1.860	1.850	1.890	1.840	1.870	790,000	1,475,320	1.8675	6.978	6.941	7.091	6.903	7.016	210,570	7.0063	-0.53%
2013-02-19	0	1.870	1.870	1.880	1.750	1.890	1,228,000	2,255,060	1.8364	7.016	7.016	7.053	6.566	7.091	327,316	6.8895	3.31%
2013-02-18	0	1.810	1.780	1.810	1.750	1.810	1,392,000	2,469,200	1.7739	6.791	6.678	6.791	6.566	6.791	371,029	6.6550	0.00%
2013-02-15	0	1.810	1.810	1.820	1.650	1.850	3,430,000	5,873,800	1.7125	6.791	6.791	6.828	6.190	6.941	914,246	6.4247	6.47%
2013-02-14	0	1.700	1.700	1.750	1.640	1.750	648,000	1,099,520	1.6968	6.378	6.378	6.566	6.153	6.566	172,721	6.3659	0.59%
2013-02-08	0	1.690	1.600	1.690	1.620	1.700	700,000	1,173,360	1.6762	6.340	6.003	6.340	6.078	6.378	186,581	6.2887	3.05%
2013-02-07	0	1.640	1.640	1.720	1.640	1.740	1,504,000	2,560,420	1.7024	6.153	6.153	6.453	6.153	6.528	400,882	6.3870	-1.80%
2013-02-06	0	1.670	1.610	1.680	1.590	1.670	1,182,000	1,965,120	1.6625	6.265	6.040	6.303	5.965	6.265	315,055	6.2374	1.21%
2013-02-05	0	1.650	1.600	1.650	1.620	1.670	748,000	1,244,580	1.6639	6.190	6.003	6.190	6.078	6.265	199,375	6.2424	-0.60%
2013-02-04	0	1.660	1.620	1.670	1.620	1.680	996,000	1,647,360	1.6540	6.228	6.078	6.265	6.078	6.303	265,478	6.2053	-0.60%
2013-02-01	0	1.670	1.600	1.730	1.570	1.800	3,820,000	6,215,860	1.6272	6.265	6.003	6.490	5.890	6.753	1,018,199	6.1048	-7.22%
2013-01-31	0	1.800	1.780	1.800	1.570	1.820	3,212,000	5,200,520	1.6191	6.753	6.678	6.753	5.890	6.828	856,140	6.0744	13.21%
2013-01-30	0	1.590	1.580	1.590	1.570	1.600	2,940,000	4,653,340	1.5828	5.965	5.928	5.965	5.890	6.003	783,640	5.9381	0.63%
2013-01-29	0	1.580	1.560	1.580	1.570	1.590	3,382,000	5,329,460	1.5758	5.928	5.853	5.928	5.890	5.965	901,452	5.9121	0.00%
2013-01-28	0	1.580	1.560	1.590	1.570	1.580	2,266,000	3,580,140	1.5799	5.928	5.853	5.965	5.890	5.928	603,989	5.9275	1.28%
2013-01-25	0	1.560	1.530	1.580	1.530	1.590	2,528,000	3,977,320	1.5733	5.853	5.740	5.928	5.740	5.965	673,824	5.9026	-2.50%
2013-01-24	0	1.600	1.550	1.600	1.550	1.600	120,000	187,280	1.5607	6.003	5.815	6.003	5.815	6.003	31,985	5.8552	-0.62%
2013-01-23	0	1.610	1.580	1.610	1.570	1.630	3,570,000	5,710,600	1.5996	6.040	5.928	6.040	5.890	6.115	951,562	6.0013	0.00%
2013-01-22	0	1.610	1.560	1.620	1.570	1.620	2,888,000	4,649,280	1.6099	6.040	5.853	6.078	5.890	6.078	769,779	6.0398	1.90%
2013-01-21	0	1.580	1.540	1.590	1.540	1.580	2,782,000	4,393,860	1.5794	5.928	5.778	5.965	5.778	5.928	741,526	5.9254	-2.47%
2013-01-18	0	1.620	1.580	1.620	1.590	1.630	2,230,000	3,571,540	1.6016	6.078	5.928	6.078	5.965	6.115	594,393	6.0087	0.62%
2013-01-17	0	1.610	1.580	1.610	1.600	1.610	2,318,000	3,710,820	1.6009	6.040	5.928	6.040	6.003	6.040	617,849	6.0060	0.62%
2013-01-16	0	1.600	1.590	1.630	1.590	1.650	2,508,000	4,066,060	1.6212	6.003	5.965	6.115	5.965	6.190	668,493	6.0824	-8.05%
2013-01-15	0	1.740	1.730	1.740	1.630	1.740	2,840,000	4,665,580	1.6428	6.528	6.490	6.528	6.115	6.528	756,985	6.1634	6.10%
2013-01-14	0	1.640	1.600	1.650	1.600	1.650	1,830,000	3,002,440	1.6407	6.153	6.003	6.190	6.003	6.190	487,776	6.1554	-0.61%
2013-01-11	0	1.650	1.600	1.650	1.640	1.660	3,022,000	4,999,920	1.6545	6.190	6.003	6.190	6.153	6.228	805,496	6.2073	-1.20%
2013-01-10	0	1.670	1.600	1.670	1.650	1.670	2,482,000	4,118,300	1.6593	6.265	6.003	6.265	6.190	6.265	661,562	6.2251	0.00%
2013-01-09	0	1.670	1.640	1.670	1.630	1.670	3,288,000	5,423,400	1.6495	6.265	6.153	6.265	6.115	6.265	876,397	6.1883	1.21%
2013-01-08	0	1.650	1.600	1.650	1.600	1.650	2,930,000	4,797,060	1.6372	6.190	6.003	6.190	6.003	6.190	780,974	6.1424	0.00%
2013-01-07	0	1.650	1.630	1.670	1.630	1.670	2,336,000	3,826,260	1.6380	6.190	6.115	6.265	6.115	6.265	622,647	6.1452	1.23%
2013-01-04	0	1.630	1.600	1.640	1.600	1.640	3,136,000	5,072,720	1.6176	6.115	6.003	6.153	6.003	6.153	835,882	6.0687	0.00%
2013-01-03	0	1.630	1.610	1.640	1.580	1.670	1,596,000	2,605,380	1.6324	6.115	6.040	6.153	5.928	6.265	425,404	6.1245	0.00%
2013-01-02	0	1.630	1.610	1.640	1.620	1.780	2,816,000	4,710,400	1.6727	6.115	6.040	6.153	6.078	6.678	750,588	6.2756	-9.44%
2012-12-31	0	1.800	1.670	1.800	1.650	1.800	2,578,000	4,327,720	1.6787	6.753	6.265	6.753	6.190	6.753	687,151	6.2981	8.43%
2012-12-28	0	1.660	1.650	1.670	1.640	1.680	1,404,000	2,345,860	1.6708	6.228	6.190	6.265	6.153	6.303	374,228	6.2685	1.22%
2012-12-27	0	1.640	1.590	1.690	1.600	1.710	2,506,000	4,176,260	1.6665	6.153	5.965	6.340	6.003	6.415	667,960	6.2523	-4.09%
2012-12-24	0	1.710	1.660	1.720	1.690	1.710	22,000	37,340	1.6973	6.415	6.228	6.453	6.340	6.415	5,864	6.3677	1.18%
2012-12-21	0	1.690	1.670	1.690	1.650	1.720	1,308,000	2,226,700	1.7024	6.340	6.265	6.340	6.190	6.453	348,640	6.3868	-2.31%
2012-12-20	0	1.730	1.710	1.730	1.680	1.730	2,256,000	3,892,400	1.7254	6.490	6.415	6.490	6.303	6.490	601,324	6.4731	-0.57%
2012-12-19	0	1.740	1.710	1.740	1.720	1.740	662,000	1,145,260	1.7300	6.528	6.415	6.528	6.453	6.528	176,452	6.4905	0.00%
2012-12-18	0	1.740	1.700	1.740	1.700	1.780	692,000	1,202,240	1.7373	6.528	6.378	6.528	6.378	6.678	184,449	6.5180	-3.33%
2012-12-17	0	1.800	1.780	1.800	1.680	1.800	1,240,000	2,102,400	1.6955	6.753	6.678	6.753	6.303	6.753	330,515	6.3610	7.14%
2012-12-14	0	1.680	1.650	1.680	1.660	1.710	1,032,000	1,748,560	1.6943	6.303	6.190	6.303	6.228	6.415	275,074	6.3567	-1.18%
2012-12-13	0	1.700	1.680	1.700	1.660	1.700	1,388,000	2,352,100	1.6946	6.378	6.303	6.378	6.228	6.378	369,963	6.3577	0.59%
2012-12-12	0	1.690	1.670	1.690	1.640	1.750	1,618,000	2,721,980	1.6823	6.340	6.265	6.340	6.153	6.566	431,268	6.3116	-0.59%
2012-12-11	0	1.700	1.660	1.700	1.660	1.700	1,190,000	1,992,960	1.6748	6.378	6.228	6.378	6.228	6.378	317,187	6.2832	2.41%
2012-12-10	0	1.660	1.630	1.660	1.650	1.670	1,534,000	2,548,880	1.6616	6.228	6.115	6.228	6.190	6.265	408,879	6.2338	0.61%
2012-12-07	0	1.650	1.650	1.680	1.620	1.710	918,000	1,538,920	1.6764	6.190	6.190	6.303	6.078	6.415	244,687	6.2893	-2.94%
2012-12-06	0	1.700	1.650	1.710	1.640	1.700	1,312,000	2,181,460	1.6627	6.378	6.190	6.415	6.153	6.378	349,706	6.2380	2.41%
2012-12-05	0	1.660	1.650	1.670	1.650	1.780	1,384,000	2,379,320	1.7192	6.228	6.190	6.265	6.190	6.678	368,897	6.4498	-1.78%
2012-12-04	0	1.690	1.680	1.740	1.680	1.750	1,202,000	2,083,280	1.7332	6.340	6.303	6.528	6.303	6.566	320,386	6.5024	-2.87%
2012-12-03	0	1.740	1.740	1.770	1.740	1.790	1,206,000	2,141,880	1.7760	6.528	6.528	6.641	6.528	6.716	321,452	6.6631	-2.25%
2012-11-30	0	1.780	1.780	1.800	1.640	1.800	982,000	1,676,000	1.7067	6.678	6.678	6.753	6.153	6.753	261,746	6.4031	5.33%
2012-11-29	0	1.690	1.650	1.690	1.650	1.750	1,512,000	2,567,300	1.6979	6.340	6.190	6.340	6.190	6.566	403,015	6.3702	-0.59%
2012-11-28	0	1.700	1.650	1.700	1.650	1.740	1,328,000	2,257,420	1.6999	6.378	6.190	6.378	6.190	6.528	353,971	6.3774	0.00%
2012-11-27	0	1.700	1.670	1.700	1.690	1.710	758,000	1,287,220	1.6982	6.378	6.265	6.378	6.340	6.415	202,040	6.3711	1.80%
2012-11-26	0	1.670	1.620	1.680	1.630	1.740	1,336,000	2,271,240	1.7000	6.265	6.078	6.303	6.115	6.528	356,103	6.3780	-3.47%
2012-11-23	0	1.730	1.720	1.730	1.720	1.750	1,072,000	1,854,880	1.7303	6.490	6.453	6.490	6.453	6.566	285,735	6.4916	0.58%
2012-11-22	0	1.720	1.680	1.720	1.710	1.720	2,214,000	3,786,080	1.7101	6.453	6.303	6.453	6.415	6.453	590,129	6.4157	0.58%
2012-11-21	0	1.710	1.680	1.720	1.710	1.720	1,172,000	2,015,280	1.7195	6.415	6.303	6.453	6.415	6.453	312,390	6.4512	1.18%
2012-11-20	0	1.690	1.680	1.710	1.680	1.750	1,606,000	2,780,120	1.7311	6.340	6.303	6.415	6.303	6.566	428,070	6.4945	-3.98%
2012-11-19	0	1.760	1.760	1.770	1.750	1.790	1,400,000	2,488,560	1.7775	6.603	6.603	6.641	6.566	6.716	373,162	6.6689	0.57%
2012-11-16	0	1.750	1.750	1.790	1.660	1.800	1,940,000	3,276,980	1.6892	6.566	6.566	6.716	6.228	6.753	517,096	6.3373	-1.13%
2012-11-15	0	1.770	1.740	1.770	1.660	1.780	404,000	673,620	1.6674	6.641	6.528	6.641	6.228	6.678	107,684	6.2555	7.27%
2012-11-14	0	1.650	1.640	1.650	1.640	1.670	1,958,000	3,238,860	1.6542	6.190	6.153	6.190	6.153	6.265	521,893	6.2060	0.61%
2012-11-13	0	1.640	1.630	1.670	1.620	1.650	3,210,000	5,269,940	1.6417	6.153	6.115	6.265	6.078	6.190	855,607	6.1593	-0.61%
2012-11-12	0	1.650	1.640	1.650	1.630	1.670	3,940,000	6,516,500	1.6539	6.190	6.153	6.190	6.115	6.265	1,050,184	6.2051	0.61%
2012-11-09	0	1.640	1.620	1.640	1.620	1.660	3,214,000	5,289,740	1.6458	6.153	6.078	6.153	6.078	6.228	856,673	6.1747	0.61%
2012-11-08	0	1.630	1.570	1.630	1.610	1.640	3,996,000	6,528,840	1.6338	6.115	5.890	6.115	6.040	6.153	1,065,110	6.1297	-2.40%
2012-11-07	0	1.670	1.620	1.670	1.610	1.670	3,172,000	5,234,120	1.6501	6.265	6.078	6.265	6.040	6.265	845,478	6.1907	0.00%
2012-11-06	0	1.670	1.620	1.670	1.600	1.670	2,740,000	4,562,560	1.6652	6.265	6.078	6.265	6.003	6.265	730,331	6.2473	-0.60%
2012-11-05	0	1.680	1.650	1.680	1.650	1.680	2,784,000	4,648,360	1.6697	6.303	6.190	6.303	6.190	6.303	742,059	6.2641	-1.18%
2012-11-02	0	1.700	1.640	1.700	1.690	1.700	2,480,000	4,191,400	1.6901	6.378	6.153	6.378	6.340	6.378	661,029	6.3407	0.00%
2012-11-01	0	1.700	1.620	1.700	1.680	1.700	3,106,000	5,265,840	1.6954	6.378	6.078	6.378	6.303	6.378	827,886	6.3606	-5.03%
2012-10-31	0	1.790	1.790	1.800	1.680	1.800	4,336,000	7,400,060	1.7067	6.716	6.716	6.753	6.303	6.753	1,155,735	6.4029	6.55%
2012-10-30	0	1.680	1.660	1.700	1.660	1.720	2,666,000	4,554,340	1.7083	6.303	6.228	6.378	6.228	6.453	710,607	6.4091	-2.33%
2012-10-29	0	1.720	1.620	1.730	1.650	1.730	3,352,000	5,720,480	1.7066	6.453	6.078	6.490	6.190	6.490	893,456	6.4026	1.18%
2012-10-26	0	1.700	1.620	1.710	1.660	1.710	3,466,000	5,871,200	1.6939	6.378	6.078	6.415	6.228	6.415	923,842	6.3552	0.00%
2012-10-25	0	1.700	1.620	1.700	1.690	1.700	3,284,000	5,573,920	1.6973	6.378	6.078	6.378	6.340	6.378	875,331	6.3678	0.00%
2012-10-24	0	1.700	1.690	1.700	1.690	1.710	2,104,000	3,576,400	1.6998	6.378	6.340	6.378	6.340	6.415	560,809	6.3772	-0.58%
2012-10-22	0	1.710	1.670	1.720	1.690	1.730	2,758,000	4,731,760	1.7156	6.415	6.265	6.453	6.340	6.490	735,129	6.4366	0.59%
2012-10-19	0	1.700	1.670	1.700	1.680	1.720	1,658,000	2,833,960	1.7093	6.378	6.265	6.378	6.303	6.453	441,930	6.4127	-0.58%
2012-10-18	0	1.710	1.600	1.710	1.650	1.740	2,256,000	3,886,600	1.7228	6.415	6.003	6.415	6.190	6.528	601,324	6.4634	-0.58%
2012-10-17	0	1.720	1.700	1.730	1.700	1.740	1,776,000	3,067,040	1.7269	6.453	6.378	6.490	6.378	6.528	473,382	6.4790	-1.15%
2012-10-16	0	1.740	1.720	1.750	1.740	1.750	2,024,000	3,535,660	1.7469	6.528	6.453	6.566	6.528	6.566	539,485	6.5538	-1.69%
2012-10-15	0	1.770	1.760	1.780	1.720	1.770	1,974,000	3,461,000	1.7533	6.641	6.603	6.678	6.453	6.641	526,158	6.5779	0.57%
2012-10-12	0	1.760	1.540	1.760	1.750	1.770	1,902,000	3,339,200	1.7556	6.603	5.778	6.603	6.566	6.641	506,967	6.5866	0.00%
2012-10-11	0	1.760	1.700	1.770	1.760	1.760	1,262,000	2,221,120	1.7600	6.603	6.378	6.641	6.603	6.603	336,379	6.6030	1.15%
2012-10-10	0	1.740	1.700	1.750	1.700	1.750	2,318,000	4,031,160	1.7391	6.528	6.378	6.566	6.378	6.566	617,849	6.5245	-1.69%
2012-10-09	0	1.770	1.730	1.770	1.750	1.770	1,198,000	2,108,520	1.7600	6.641	6.490	6.641	6.566	6.641	319,320	6.6032	0.00%
2012-10-08	0	1.770	1.760	1.780	1.770	1.790	2,310,000	4,120,860	1.7839	6.641	6.603	6.678	6.641	6.716	615,717	6.6928	-1.67%
2012-10-05	0	1.800	1.700	1.800	1.760	1.800	2,144,000	3,798,900	1.7719	6.753	6.378	6.753	6.603	6.753	571,471	6.6476	1.12%
2012-10-04	0	1.780	1.760	1.780	1.750	1.790	2,114,000	3,762,000	1.7796	6.678	6.603	6.678	6.566	6.716	563,474	6.6764	-1.11%
2012-10-03	0	1.800	1.780	1.800	1.780	1.840	2,034,000	3,671,760	1.8052	6.753	6.678	6.753	6.678	6.903	542,151	6.7726	0.00%
2012-09-28	0	1.800	1.770	1.800	1.750	1.810	2,666,000	4,716,580	1.7692	6.753	6.641	6.753	6.566	6.791	710,607	6.6374	2.86%
2012-09-27	0	1.750	1.730	1.750	1.740	1.770	1,676,000	2,941,120	1.7548	6.566	6.490	6.566	6.528	6.641	446,728	6.5837	0.57%
2012-09-26	0	1.740	1.700	1.750	1.700	1.810	2,586,000	4,568,800	1.7667	6.528	6.378	6.566	6.378	6.791	689,283	6.6283	-0.57%
2012-09-25	0	1.750	1.730	1.750	1.730	1.750	2,188,000	3,809,620	1.7411	6.566	6.490	6.566	6.490	6.566	583,199	6.5323	0.00%
2012-09-24	0	1.750	1.720	1.760	1.740	1.770	1,810,000	3,183,080	1.7586	6.566	6.453	6.603	6.528	6.641	482,445	6.5978	0.00%
2012-09-21	0	1.750	1.750	1.780	1.680	1.780	2,010,000	3,500,480	1.7415	6.566	6.566	6.678	6.303	6.678	535,754	6.5337	-1.13%
2012-09-20	0	1.770	1.700	1.790	1.750	1.780	2,164,000	3,825,040	1.7676	6.641	6.378	6.716	6.566	6.678	576,801	6.6315	0.00%
2012-09-19	0	1.770	1.720	1.770	1.700	1.780	1,280,000	2,213,120	1.7290	6.641	6.453	6.641	6.378	6.678	341,176	6.4867	1.72%
2012-09-18	0	1.740	1.720	1.770	1.720	1.800	1,216,000	2,156,440	1.7734	6.528	6.453	6.641	6.453	6.753	324,118	6.6533	-4.92%
2012-09-17	0	1.830	1.750	1.830	1.700	1.830	1,926,000	3,410,860	1.7710	6.866	6.566	6.866	6.378	6.866	513,364	6.6441	2.23%
2012-09-14	0	1.790	1.750	1.790	1.750	1.800	1,876,000	3,344,900	1.7830	6.716	6.566	6.716	6.566	6.753	500,037	6.6893	-0.56%
2012-09-13	0	1.800	1.760	1.800	1.770	1.800	1,396,000	2,498,200	1.7895	6.753	6.603	6.753	6.641	6.753	372,096	6.7139	0.00%
2012-09-12	0	1.800	1.780	1.800	1.790	1.850	1,216,000	2,207,280	1.8152	6.753	6.678	6.753	6.716	6.941	324,118	6.8101	0.00%
2012-09-11	0	1.800	1.800	1.810	1.790	1.850	1,820,000	3,316,060	1.8220	6.753	6.753	6.791	6.716	6.941	485,110	6.8357	-0.55%
2012-09-10	0	1.810	1.760	1.810	1.790	1.850	1,384,000	2,532,000	1.8295	6.791	6.603	6.791	6.716	6.941	368,897	6.8637	-2.16%
2012-09-07	0	1.850	1.750	1.850	1.850	1.870	1,092,000	2,024,320	1.8538	6.941	6.566	6.941	6.941	7.016	291,066	6.9548	2.78%
2012-09-06	0	1.800	1.730	1.800	1.780	1.840	1,778,000	3,241,040	1.8229	6.753	6.490	6.753	6.678	6.903	473,915	6.8389	-1.10%
2012-09-05	0	1.850	1.820	1.870	1.850	1.860	902,000	1,677,180	1.8594	6.828	6.717	6.902	6.828	6.865	244,386	6.8628	0.54%
2012-09-04	0	1.840	1.760	1.850	1.770	1.870	2,244,000	4,132,360	1.8415	6.791	6.496	6.828	6.533	6.902	607,984	6.7968	-1.60%
2012-09-03	0	1.870	1.800	1.870	1.810	1.930	982,000	1,833,860	1.8675	6.902	6.644	6.902	6.681	7.123	266,061	6.8926	-3.61%
2012-08-31	0	1.940	1.850	1.950	1.730	1.950	1,162,000	2,131,380	1.8342	7.160	6.828	7.197	6.385	7.197	314,830	6.7699	8.38%
2012-08-30	0	1.790	1.750	1.800	1.760	1.830	1,294,000	2,352,020	1.8176	6.607	6.459	6.644	6.496	6.754	350,593	6.7087	0.00%
2012-08-29	0	1.790	1.780	1.840	1.780	1.890	1,292,000	2,395,360	1.8540	6.607	6.570	6.791	6.570	6.976	350,052	6.8429	-4.28%
2012-08-28	0	1.870	1.810	1.880	1.810	1.880	1,774,000	3,307,100	1.8642	6.902	6.681	6.939	6.681	6.939	480,643	6.8806	0.54%
2012-08-27	0	1.860	1.720	1.860	1.760	1.890	1,728,000	3,217,180	1.8618	6.865	6.348	6.865	6.496	6.976	468,180	6.8717	-1.06%
2012-08-24	0	1.880	1.800	1.880	1.800	1.900	1,264,000	2,377,960	1.8813	6.939	6.644	6.939	6.644	7.013	342,465	6.9437	-1.05%
2012-08-23	0	1.900	1.840	1.900	1.850	1.900	942,000	1,771,340	1.8804	7.013	6.791	7.013	6.828	7.013	255,223	6.9404	2.70%
2012-08-22	0	1.850	1.800	1.860	1.810	1.890	1,520,000	2,823,640	1.8577	6.828	6.644	6.865	6.681	6.976	411,825	6.8564	-1.60%
2012-08-21	0	1.880	1.820	1.880	1.850	1.920	1,310,000	2,466,000	1.8824	6.939	6.717	6.939	6.828	7.086	354,928	6.9479	-1.05%
2012-08-20	0	1.900	1.830	1.910	1.820	1.910	732,000	1,384,000	1.8907	7.013	6.754	7.050	6.717	7.050	198,326	6.9784	-1.04%
2012-08-17	0	1.920	1.880	1.920	1.910	1.930	1,176,000	2,261,200	1.9228	7.086	6.939	7.086	7.050	7.123	318,623	7.0968	1.05%
2012-08-16	0	1.900	1.870	1.900	1.880	1.930	1,084,000	2,083,900	1.9224	7.013	6.902	7.013	6.939	7.123	293,696	7.0954	-2.06%
2012-08-15	0	1.940	1.860	1.940	1.850	1.950	1,002,000	1,928,720	1.9249	7.160	6.865	7.160	6.828	7.197	271,480	7.1045	3.74%
2012-08-14	0	1.870	1.820	1.870	1.800	1.890	1,794,000	3,371,120	1.8791	6.902	6.717	6.902	6.644	6.976	486,062	6.9356	-1.06%
2012-08-13	0	1.890	1.860	1.900	1.870	1.930	722,000	1,374,280	1.9034	6.976	6.865	7.013	6.902	7.123	195,617	7.0254	-1.05%
2012-08-10	0	1.910	1.890	1.910	1.870	1.950	2,096,000	4,008,760	1.9126	7.050	6.976	7.050	6.902	7.197	567,885	7.0591	-1.55%
2012-08-09	0	1.940	1.920	1.940	1.880	1.950	544,000	1,044,780	1.9206	7.160	7.086	7.160	6.939	7.197	147,390	7.0885	0.52%
2012-08-08	0	1.930	1.870	1.930	1.880	1.970	1,722,000	3,319,840	1.9279	7.123	6.902	7.123	6.939	7.271	466,555	7.1156	-2.03%
2012-08-07	0	1.970	1.920	1.980	1.940	1.980	536,000	1,050,720	1.9603	7.271	7.086	7.308	7.160	7.308	145,223	7.2352	2.60%
2012-08-06	0	1.920	1.900	1.930	1.900	1.980	1,454,000	2,820,460	1.9398	7.086	7.013	7.123	7.013	7.308	393,943	7.1596	-3.52%
2012-08-03	0	1.990	1.900	1.990	1.960	2.000	882,000	1,753,220	1.9878	7.345	7.013	7.345	7.234	7.382	238,967	7.3367	-1.00%
2012-08-02	0	2.010	1.960	2.010	1.980	2.020	1,718,000	3,435,540	1.9997	7.419	7.234	7.419	7.308	7.456	465,471	7.3808	2.03%
2012-08-01	0	1.970	1.950	1.970	1.950	2.000	684,000	1,345,900	1.9677	7.271	7.197	7.271	7.197	7.382	185,321	7.2625	-2.48%
2012-07-31	0	2.020	1.980	2.020	1.950	2.030	1,998,000	3,971,600	1.9878	7.456	7.308	7.456	7.197	7.492	541,334	7.3367	3.06%
2012-07-30	0	1.960	1.920	1.960	1.900	1.980	1,150,000	2,246,400	1.9534	7.234	7.086	7.234	7.013	7.308	311,578	7.2097	2.62%
2012-07-27	0	1.910	1.850	1.910	1.880	2.010	1,466,000	2,852,800	1.9460	7.050	6.828	7.050	6.939	7.419	397,195	7.1824	2.69%
2012-07-26	0	1.860	1.820	1.860	1.840	1.880	786,000	1,461,740	1.8597	6.865	6.717	6.865	6.791	6.939	212,957	6.8640	-1.06%
2012-07-25	0	1.880	1.870	1.890	1.880	1.900	1,496,000	2,812,640	1.8801	6.939	6.902	6.976	6.939	7.013	405,323	6.9393	-1.05%
2012-07-24	0	1.900	1.850	1.900	1.860	1.900	868,000	1,634,920	1.8835	7.013	6.828	7.013	6.865	7.013	235,174	6.9520	0.00%
2012-07-23	0	1.900	1.870	1.930	1.880	1.950	1,340,000	2,586,820	1.9305	7.013	6.902	7.123	6.939	7.197	363,057	7.1251	-2.06%
2012-07-20	0	1.940	1.900	1.940	1.900	1.980	1,560,000	3,009,520	1.9292	7.160	7.013	7.160	7.013	7.308	422,663	7.1204	-2.02%
2012-07-19	0	1.980	1.930	1.980	1.940	1.990	860,000	1,698,620	1.9751	7.308	7.123	7.308	7.160	7.345	233,006	7.2900	1.54%
2012-07-18	0	1.950	1.910	1.960	1.920	1.990	876,000	1,717,480	1.9606	7.197	7.050	7.234	7.086	7.345	237,341	7.2363	0.00%
2012-07-17	0	1.950	1.930	1.950	1.900	1.960	1,646,000	3,197,820	1.9428	7.197	7.123	7.197	7.013	7.234	445,963	7.1706	-2.50%
2012-07-16	0	2.000	1.950	2.010	1.950	2.010	894,000	1,770,480	1.9804	7.382	7.197	7.419	7.197	7.419	242,218	7.3094	1.01%
2012-07-13	0	1.980	1.950	1.990	1.940	2.000	1,302,000	2,574,760	1.9775	7.308	7.197	7.345	7.160	7.382	352,761	7.2989	0.00%
2012-07-12	0	1.980	1.920	1.990	1.930	2.000	1,266,000	2,512,640	1.9847	7.308	7.086	7.345	7.123	7.382	343,007	7.3253	1.02%
2012-07-11	0	1.960	1.920	1.980	1.930	1.990	1,112,000	2,197,640	1.9763	7.234	7.086	7.308	7.123	7.345	301,283	7.2943	-1.01%
2012-07-10	0	1.980	1.980	2.000	1.980	2.050	1,246,000	2,491,760	1.9998	7.308	7.308	7.382	7.308	7.566	337,588	7.3811	-1.00%
2012-07-09	0	2.000	1.990	2.070	2.000	2.130	1,872,000	3,864,280	2.0643	7.382	7.345	7.640	7.382	7.862	507,195	7.6189	-6.54%
2012-07-06	0	2.140	2.090	2.150	2.130	2.210	1,082,000	2,341,900	2.1644	7.898	7.714	7.935	7.862	8.157	293,155	7.9886	-0.47%
2012-07-05	0	2.150	2.100	2.160	2.100	2.150	1,058,000	2,273,600	2.1490	7.935	7.751	7.972	7.751	7.935	286,652	7.9316	0.00%
2012-07-04	0	2.150	2.130	2.160	2.130	2.190	1,466,000	3,171,380	2.1633	7.935	7.862	7.972	7.862	8.083	397,195	7.9844	0.00%
2012-07-03	0	2.150	2.110	2.150	2.120	2.220	820,000	1,759,160	2.1453	7.935	7.788	7.935	7.825	8.194	222,169	7.9181	-3.15%
2012-06-29	0	2.220	2.180	2.220	2.160	2.270	1,494,000	3,333,540	2.2313	8.194	8.046	8.194	7.972	8.378	404,781	8.2354	2.78%
2012-06-28	0	2.160	2.120	2.290	2.010	2.160	1,754,000	3,641,280	2.0760	7.972	7.825	8.452	7.419	7.972	475,225	7.6622	8.54%
2012-06-27	0	1.990	1.950	2.000	1.950	2.100	2,238,000	4,462,980	1.9942	7.345	7.197	7.382	7.197	7.751	606,359	7.3603	1.02%
2012-06-26	0	1.970	1.900	1.970	1.880	1.980	1,266,000	2,487,240	1.9646	7.271	7.013	7.271	6.939	7.308	343,007	7.2513	-1.01%
2012-06-25	0	1.990	1.900	1.990	1.900	2.000	1,532,000	3,047,240	1.9891	7.345	7.013	7.345	7.013	7.382	415,077	7.3414	1.02%
2012-06-22	0	1.970	1.860	1.970	1.880	2.000	1,546,000	3,039,920	1.9663	7.271	6.865	7.271	6.939	7.382	418,870	7.2574	0.00%
2012-06-21	0	1.970	1.900	1.970	1.920	2.010	1,128,000	2,226,420	1.9738	7.271	7.013	7.271	7.086	7.419	305,618	7.2850	-0.51%
2012-06-20	0	1.980	1.910	1.980	1.900	2.030	1,210,000	2,419,700	1.9998	7.308	7.050	7.308	7.013	7.492	327,835	7.3809	-0.50%
2012-06-19	0	1.990	1.930	1.990	1.940	2.030	1,128,000	2,257,740	2.0015	7.345	7.123	7.345	7.160	7.492	305,618	7.3875	1.53%
2012-06-18	0	1.960	1.940	1.960	1.940	2.010	1,124,000	2,220,460	1.9755	7.234	7.160	7.234	7.160	7.419	304,534	7.2913	-2.00%
2012-06-15	0	2.000	1.960	2.000	1.950	2.050	1,462,000	2,955,140	2.0213	7.382	7.234	7.382	7.197	7.566	396,111	7.4604	0.00%
2012-06-14	0	2.000	1.960	2.000	1.970	2.050	1,240,000	2,508,340	2.0229	7.382	7.234	7.382	7.271	7.566	335,963	7.4661	1.52%
2012-06-13	0	1.970	1.940	1.980	1.920	2.010	1,088,000	2,171,920	1.9963	7.271	7.160	7.308	7.086	7.419	294,780	7.3679	-2.48%
2012-06-12	0	2.020	1.970	2.050	1.980	2.050	1,540,000	3,123,360	2.0282	7.456	7.271	7.566	7.308	7.566	417,244	7.4857	-1.94%
2012-06-11	0	2.060	2.000	2.070	2.010	2.080	942,000	1,947,340	2.0672	7.603	7.382	7.640	7.419	7.677	255,223	7.6299	1.48%
2012-06-08	0	2.030	2.020	2.040	2.030	2.070	1,698,000	3,448,820	2.0311	7.492	7.456	7.529	7.492	7.640	460,052	7.4966	-1.93%
2012-06-07	0	2.070	2.010	2.080	2.030	2.110	1,330,000	2,766,620	2.0802	7.640	7.419	7.677	7.492	7.788	360,347	7.6777	0.98%
2012-06-06	0	2.050	2.010	2.060	2.020	2.060	2,314,000	4,728,080	2.0432	7.566	7.419	7.603	7.456	7.603	626,950	7.5414	0.00%
2012-06-05	0	2.050	2.010	2.060	2.010	2.070	1,492,000	3,063,260	2.0531	7.566	7.419	7.603	7.419	7.640	404,239	7.5778	0.99%
2012-06-04	0	2.030	2.000	2.040	2.010	2.070	1,980,000	4,024,020	2.0323	7.492	7.382	7.529	7.419	7.640	536,457	7.5011	-0.49%
2012-06-01	0	2.040	1.990	2.060	2.000	2.070	1,372,000	2,813,640	2.0508	7.529	7.345	7.603	7.382	7.640	371,727	7.5691	0.00%
2012-05-31	0	2.040	1.990	2.040	1.990	2.090	2,154,000	4,384,800	2.0357	7.529	7.345	7.529	7.345	7.714	583,600	7.5134	0.00%
2012-05-30	0	2.040	2.010	2.040	2.020	2.070	1,694,000	3,457,040	2.0408	7.529	7.419	7.529	7.456	7.640	458,968	7.5322	-1.92%
2012-05-29	0	2.080	2.050	2.080	2.040	2.090	2,200,000	4,578,700	2.0812	7.677	7.566	7.677	7.529	7.714	596,063	7.6816	0.00%
2012-05-28	0	2.080	2.060	2.080	2.070	2.140	1,516,000	3,205,380	2.1144	7.677	7.603	7.677	7.640	7.898	410,742	7.8039	-1.89%
2012-05-25	0	2.120	2.080	2.130	2.100	2.120	2,382,000	5,021,540	2.1081	7.825	7.677	7.862	7.751	7.825	645,374	7.7808	-0.47%
2012-05-24	0	2.130	2.100	2.130	2.110	2.150	1,940,000	4,131,540	2.1297	7.862	7.751	7.862	7.788	7.935	525,619	7.8603	0.95%
2012-05-23	0	2.110	2.090	2.110	2.100	2.120	1,964,000	4,149,180	2.1126	7.788	7.714	7.788	7.751	7.825	532,122	7.7974	-0.94%
2012-05-22	0	2.130	2.120	2.140	2.130	2.150	1,822,000	3,892,300	2.1363	7.862	7.825	7.898	7.862	7.935	493,648	7.8848	-0.47%
2012-05-21	0	2.140	2.110	2.150	2.120	2.160	2,286,000	4,895,020	2.1413	7.898	7.788	7.935	7.825	7.972	619,364	7.9033	0.00%
2012-05-18	0	2.140	2.110	2.150	2.120	2.140	2,858,000	6,115,660	2.1398	7.898	7.788	7.935	7.825	7.898	774,340	7.8979	-0.47%
2012-05-17	0	2.150	2.140	2.150	2.150	2.180	2,034,000	4,401,560	2.1640	7.935	7.898	7.935	7.935	8.046	551,087	7.9870	0.00%
2012-05-16	0	2.150	2.120	2.150	2.130	2.170	2,488,000	5,335,780	2.1446	7.935	7.825	7.935	7.862	8.009	674,093	7.9155	0.00%
2012-05-15	0	2.150	2.140	2.150	2.140	2.180	2,862,000	6,190,220	2.1629	7.935	7.898	7.935	7.898	8.046	775,424	7.9830	0.00%
2012-05-14	0	2.150	2.140	2.150	2.150	2.170	2,168,000	4,667,060	2.1527	7.935	7.898	7.935	7.935	8.009	587,393	7.9454	-0.46%
2012-05-11	0	2.160	2.140	2.160	2.090	2.180	2,900,000	6,274,820	2.1637	7.972	7.898	7.972	7.714	8.046	785,719	7.9861	-0.46%
2012-05-10	0	2.170	2.150	2.170	2.160	2.170	3,242,000	7,029,980	2.1684	8.009	7.935	8.009	7.972	8.009	878,380	8.0033	0.46%
2012-05-09	0	2.160	2.140	2.160	2.140	2.180	2,768,000	5,963,860	2.1546	7.972	7.898	7.972	7.898	8.046	749,956	7.9523	0.00%
2012-05-08	0	2.160	2.140	2.160	2.150	2.160	2,580,000	5,547,020	2.1500	7.972	7.898	7.972	7.935	7.972	699,019	7.9354	0.00%
2012-05-07	0	2.160	2.120	2.160	2.130	2.180	2,820,000	6,089,980	2.1596	7.972	7.825	7.972	7.862	8.046	764,044	7.9707	-0.46%
2012-05-04	0	2.170	2.150	2.180	2.160	2.180	1,978,000	4,292,160	2.1699	8.009	7.935	8.046	7.972	8.046	535,915	8.0090	0.00%
2012-05-03	0	2.170	2.150	2.170	2.160	2.170	2,474,000	5,368,440	2.1699	8.009	7.935	8.009	7.972	8.009	670,300	8.0090	-0.46%
2012-05-02	0	2.180	2.160	2.180	2.170	2.190	1,794,000	3,919,180	2.1846	8.046	7.972	8.046	8.009	8.083	486,062	8.0631	-0.91%
2012-04-30	0	2.200	2.170	2.200	2.070	2.200	2,290,000	4,899,420	2.1395	8.120	8.009	8.120	7.640	8.120	620,447	7.8966	6.80%
2012-04-27	0	2.060	2.030	2.090	2.020	2.090	1,644,000	3,387,860	2.0607	7.603	7.492	7.714	7.456	7.714	445,422	7.6060	-0.48%
2012-04-26	0	2.070	2.050	2.070	2.060	2.110	1,862,000	3,898,160	2.0935	7.640	7.566	7.640	7.603	7.788	504,486	7.7270	-1.90%
2012-04-25	0	2.110	2.090	2.110	2.090	2.140	1,326,000	2,812,320	2.1209	7.788	7.714	7.788	7.714	7.898	359,263	7.8280	-0.94%
2012-04-24	0	2.130	2.110	2.130	2.110	2.160	1,896,000	4,076,880	2.1503	7.862	7.788	7.862	7.788	7.972	513,698	7.9363	-1.39%
2012-04-23	0	2.160	2.120	2.160	2.120	2.180	1,896,000	4,089,860	2.1571	7.972	7.825	7.972	7.825	8.046	513,698	7.9616	0.47%
2012-04-20	0	2.150	2.130	2.160	2.140	2.170	2,144,000	4,632,200	2.1605	7.935	7.862	7.972	7.898	8.009	580,890	7.9743	-0.92%
2012-04-19	0	2.170	2.140	2.170	2.140	2.180	1,868,000	4,054,060	2.1703	8.009	7.898	8.009	7.898	8.046	506,112	8.0102	-0.46%
2012-04-18	0	2.180	2.160	2.180	2.150	2.190	1,604,000	3,502,540	2.1836	8.046	7.972	8.046	7.935	8.083	434,584	8.0595	-0.91%
2012-04-17	0	2.200	2.150	2.200	2.150	2.200	1,978,000	4,293,100	2.1704	8.120	7.935	8.120	7.935	8.120	535,915	8.0108	1.38%
2012-04-16	0	2.170	2.130	2.170	2.130	2.180	1,610,000	3,489,280	2.1673	8.009	7.862	8.009	7.862	8.046	436,210	7.9991	0.00%
2012-04-13	0	2.170	2.140	2.170	2.120	2.200	1,196,000	2,609,400	2.1818	8.009	7.898	8.009	7.825	8.120	324,041	8.0527	-0.91%
2012-04-12	0	2.190	2.160	2.190	2.160	2.200	1,502,000	3,287,480	2.1887	8.083	7.972	8.083	7.972	8.120	406,948	8.0784	0.46%
2012-04-11	0	2.180	2.170	2.180	2.180	2.190	1,066,000	2,334,400	2.1899	8.046	8.009	8.046	8.046	8.083	288,820	8.0826	-0.91%
2012-04-10	0	2.200	2.140	2.200	2.150	2.200	1,080,000	2,357,680	2.1830	8.120	7.898	8.120	7.935	8.120	292,613	8.0573	0.92%
2012-04-05	0	2.180	2.160	2.180	2.160	2.190	1,450,000	3,165,120	2.1828	8.046	7.972	8.046	7.972	8.083	392,860	8.0566	-0.46%
2012-04-03	0	2.190	2.160	2.190	2.170	2.210	1,542,000	3,387,660	2.1969	8.083	7.972	8.083	8.009	8.157	417,786	8.1086	-0.45%
2012-04-02	0	2.200	2.160	2.200	2.170	2.210	1,154,000	2,543,800	2.2043	8.120	7.972	8.120	8.009	8.157	312,662	8.1359	0.00%
2012-03-30	0	2.200	2.170	2.200	2.160	2.220	1,142,000	2,528,560	2.2142	8.120	8.009	8.120	7.972	8.194	309,411	8.1722	0.00%
2012-03-29	0	2.200	2.180	2.200	2.180	2.220	1,230,000	2,727,960	2.2179	8.120	8.046	8.120	8.046	8.194	333,253	8.1858	-0.45%
2012-03-28	0	2.210	2.180	2.220	2.180	2.220	1,254,000	2,773,360	2.2116	8.157	8.046	8.194	8.046	8.194	339,756	8.1628	0.00%
2012-03-27	0	2.210	2.200	2.210	2.190	2.220	1,466,000	3,239,880	2.2100	8.157	8.120	8.157	8.083	8.194	397,195	8.1569	0.00%
2012-03-26	0	2.210	2.180	2.220	2.160	2.210	1,188,000	2,598,720	2.1875	8.157	8.046	8.194	7.972	8.157	321,874	8.0737	0.91%
2012-03-23	0	2.190	2.150	2.190	2.150	2.190	1,302,000	2,844,480	2.1847	8.083	7.935	8.083	7.935	8.083	352,761	8.0635	0.00%
2012-03-22	0	2.190	2.170	2.190	2.170	2.250	1,304,000	2,901,960	2.2254	8.083	8.009	8.083	8.009	8.304	353,303	8.2138	-1.35%
2012-03-21	0	2.220	2.200	2.230	2.110	2.270	1,166,000	2,590,920	2.2221	8.194	8.120	8.231	7.788	8.378	315,913	8.2014	-1.77%
2012-03-20	0	2.260	2.240	2.260	2.240	2.270	1,208,000	2,729,200	2.2593	8.341	8.268	8.341	8.268	8.378	327,293	8.3387	0.00%
2012-03-19	0	2.260	2.250	2.280	2.200	2.280	3,272,000	7,295,960	2.2298	8.341	8.304	8.415	8.120	8.415	886,508	8.2300	2.73%
2012-03-16	0	2.200	2.180	2.200	2.190	2.210	2,484,000	5,455,200	2.1961	8.120	8.046	8.120	8.083	8.157	673,009	8.1057	0.00%
2012-03-15	0	2.200	2.170	2.200	2.150	2.200	1,086,000	2,375,920	2.1878	8.120	8.009	8.120	7.935	8.120	294,238	8.0748	0.46%
2012-03-14	0	2.190	2.150	2.190	2.150	2.200	1,664,000	3,637,760	2.1862	8.083	7.935	8.083	7.935	8.120	450,840	8.0688	0.00%
2012-03-13	0	2.190	2.160	2.200	2.160	2.210	1,032,000	2,262,660	2.1925	8.083	7.972	8.120	7.972	8.157	279,608	8.0923	0.46%
2012-03-12	0	2.180	2.140	2.180	2.150	2.190	1,274,000	2,786,080	2.1869	8.046	7.898	8.046	7.935	8.083	345,175	8.0715	0.46%
2012-03-09	0	2.170	2.140	2.170	2.150	2.180	734,000	1,597,640	2.1766	8.009	7.898	8.009	7.935	8.046	198,868	8.0337	0.00%
2012-03-08	0	2.170	2.150	2.160	2.160	2.200	1,090,000	2,390,280	2.1929	8.009	7.935	7.972	7.972	8.120	295,322	8.0938	0.00%
2012-03-07	0	2.170	2.130	2.170	2.130	2.180	438,000	946,820	2.1617	8.009	7.862	8.009	7.862	8.046	118,671	7.9785	0.00%
2012-03-06	0	2.170	2.150	2.170	2.140	2.210	2,666,000	5,809,380	2.1791	8.009	7.935	8.009	7.898	8.157	722,320	8.0427	-1.36%
2012-03-05	0	2.200	2.180	2.200	2.180	2.220	1,174,000	2,588,640	2.2050	8.120	8.046	8.120	8.046	8.194	318,081	8.1383	0.00%
2012-03-02	0	2.200	2.160	2.210	2.160	2.210	1,844,000	4,049,440	2.1960	8.120	7.972	8.157	7.972	8.157	499,609	8.1052	0.46%
2012-03-01	0	2.190	2.170	2.190	2.110	2.230	1,060,000	2,327,620	2.1959	8.083	8.009	8.083	7.788	8.231	287,194	8.1047	-1.35%
2012-02-29	0	2.220	2.190	2.230	2.190	2.270	1,532,000	3,420,340	2.2326	8.194	8.083	8.231	8.083	8.378	415,077	8.2403	-2.20%
2012-02-28	0	2.270	2.240	2.270	2.210	2.270	1,672,000	3,748,460	2.2419	8.378	8.268	8.378	8.157	8.378	453,008	8.2746	1.34%
2012-02-27	0	2.240	2.200	2.250	2.200	2.260	1,412,000	3,165,800	2.2421	8.268	8.120	8.304	8.120	8.341	382,564	8.2752	0.00%
2012-02-24	0	2.240	2.190	2.250	2.200	2.270	2,306,000	5,189,540	2.2505	8.268	8.083	8.304	8.120	8.378	624,782	8.3062	-0.88%
2012-02-23	0	2.260	2.260	2.270	2.260	2.300	2,038,000	4,665,060	2.2890	8.341	8.341	8.378	8.341	8.489	552,171	8.4486	-0.88%
2012-02-22	0	2.280	2.250	2.280	2.240	2.280	2,438,000	5,506,580	2.2586	8.415	8.304	8.415	8.268	8.415	660,546	8.3364	1.79%
2012-02-21	0	2.240	2.220	2.240	2.220	2.270	1,190,000	2,675,820	2.2486	8.268	8.194	8.268	8.194	8.378	322,416	8.2993	-0.44%
2012-02-20	0	2.250	2.240	2.250	2.240	2.310	1,722,000	3,944,240	2.2905	8.304	8.268	8.304	8.268	8.526	466,555	8.4540	-1.32%
2012-02-17	0	2.280	2.270	2.280	2.210	2.290	2,212,000	4,972,440	2.2479	8.415	8.378	8.415	8.157	8.452	599,314	8.2969	3.64%
2012-02-16	0	2.200	2.190	2.210	2.180	2.220	1,568,000	3,456,840	2.2046	8.120	8.083	8.157	8.046	8.194	424,830	8.1370	-0.45%
2012-02-15	0	2.210	2.200	2.230	2.210	2.240	1,564,000	3,483,900	2.2276	8.157	8.120	8.231	8.157	8.268	423,747	8.2217	-0.45%
2012-02-14	0	2.220	2.200	2.220	2.200	2.230	1,730,000	3,823,860	2.2103	8.194	8.120	8.194	8.120	8.231	468,722	8.1581	0.45%
2012-02-13	0	2.210	2.210	2.230	2.210	2.240	2,572,000	5,737,380	2.2307	8.157	8.157	8.231	8.157	8.268	696,852	8.2333	-0.90%
2012-02-10	0	2.230	2.220	2.230	2.080	2.230	3,318,000	7,111,760	2.1434	8.231	8.194	8.231	7.677	8.231	898,971	7.9110	7.73%
2012-02-09	0	2.070	2.060	2.080	2.040	2.110	2,494,000	5,161,500	2.0696	7.640	7.603	7.677	7.529	7.788	675,719	7.6385	-1.43%
2012-02-08	0	2.100	2.080	2.100	1.990	2.110	2,948,000	6,091,880	2.0664	7.751	7.677	7.751	7.345	7.788	798,724	7.6270	5.00%
2012-02-07	0	2.000	1.990	2.000	1.950	2.000	1,978,000	3,915,700	1.9796	7.382	7.345	7.382	7.197	7.382	535,915	7.3066	2.04%
2012-02-06	0	1.960	1.950	1.960	1.880	1.960	2,404,000	4,620,500	1.9220	7.234	7.197	7.234	6.939	7.234	651,334	7.0939	5.38%
2012-02-03	0	1.860	1.840	1.860	1.840	1.870	878,000	1,631,100	1.8577	6.865	6.791	6.865	6.791	6.902	237,883	6.8567	0.00%
2012-02-02	0	1.860	1.820	1.870	1.830	1.880	1,544,000	2,871,540	1.8598	6.865	6.717	6.902	6.754	6.939	418,328	6.8643	0.00%
2012-02-01	0	1.860	1.840	1.860	1.830	1.860	2,566,000	4,740,320	1.8474	6.865	6.791	6.865	6.754	6.865	695,226	6.8184	1.09%
2012-01-31	0	1.840	1.830	1.850	1.750	1.900	2,558,000	4,737,620	1.8521	6.791	6.754	6.828	6.459	7.013	693,059	6.8358	-3.16%
2012-01-30	0	1.900	1.890	1.900	1.890	1.920	1,468,000	2,801,660	1.9085	7.013	6.976	7.013	6.976	7.086	397,737	7.0440	-1.04%
2012-01-27	0	1.920	1.920	1.930	1.900	2.010	2,658,000	5,198,520	1.9558	7.086	7.086	7.123	7.013	7.419	720,152	7.2186	-4.95%
2012-01-26	0	2.020	2.010	2.020	1.870	2.020	2,304,000	4,515,660	1.9599	7.456	7.419	7.456	6.902	7.456	624,240	7.2338	8.02%
2012-01-20	0	1.870	1.860	1.870	1.750	1.880	3,030,000	5,473,030	1.8063	6.902	6.865	6.902	6.459	6.939	820,941	6.6668	6.86%
2012-01-19	0	1.750	1.740	1.760	1.620	1.760	5,008,000	8,547,720	1.7068	6.459	6.422	6.496	5.979	6.496	1,356,856	6.2997	9.37%
2012-01-18	0	1.600	1.600	1.610	1.380	1.620	16,768,000	25,214,900	1.5038	5.905	5.905	5.942	5.093	5.979	4,543,083	5.5502