China Wood International Holding Co., Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08248	2009-12-16	2011-06-02	2011-06-03	Docs
HK Main	01822	2011-06-03			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-01-21	0	0.149	0.125	0.151	0.149	0.149	30,000	4,470	0.1490	0.149	0.125	0.151	0.149	0.149	30,000	0.1490	2.05%
2026-01-20	0	0.146	0.125	0.146	-	-	21,000	2,793	0.1330	0.146	0.125	0.146	-	-	21,000	0.1330	0.00%
2026-01-19	0	0.146	0.125	0.147	-	-	0	0	-	0.146	0.125	0.147	-	-	0	-	0.00%
2026-01-16	0	0.146	0.146	0.151	0.141	0.141	30,000	4,230	0.1410	0.146	0.146	0.151	0.141	0.141	30,000	0.1410	-3.31%
2026-01-15	0	0.151	0.125	0.151	-	-	0	0	-	0.151	0.125	0.151	-	-	0	-	0.00%
2026-01-14	0	0.151	0.125	0.160	-	-	0	0	-	0.151	0.125	0.160	-	-	0	-	0.00%
2026-01-13	0	0.151	0.125	0.160	-	-	0	0	-	0.151	0.125	0.160	-	-	0	-	0.00%
2026-01-12	0	0.151	0.147	0.160	0.140	0.151	1,440,300	202,781	0.1408	0.151	0.147	0.160	0.140	0.151	1,440,300	0.1408	0.67%
2026-01-09	0	0.150	0.139	0.160	-	-	0	0	-	0.150	0.139	0.160	-	-	0	-	0.00%
2026-01-08	0	0.150	0.150	0.160	0.148	0.150	270,000	40,620	0.1504	0.150	0.150	0.160	0.148	0.150	270,000	0.1504	0.67%
2026-01-07	0	0.149	0.146	0.152	0.149	0.149	33,450	4,939	0.1477	0.149	0.146	0.152	0.149	0.149	33,450	0.1477	0.68%
2026-01-06	0	0.148	0.144	0.152	-	-	12,000	1,620	0.1350	0.148	0.144	0.152	-	-	12,000	0.1350	0.00%
2026-01-05	0	0.148	0.148	0.152	0.145	0.145	180,000	26,100	0.1450	0.148	0.148	0.152	0.145	0.145	180,000	0.1450	2.07%
2026-01-02	0	0.145	0.144	0.152	0.144	0.149	151,500	22,080	0.1457	0.145	0.144	0.152	0.144	0.149	151,500	0.1457	-5.23%
2025-12-31	0	0.153	0.153	0.158	0.144	0.158	273,622	42,301	0.1546	0.153	0.153	0.158	0.144	0.158	273,622	0.1546	2.00%
2025-12-30	0	0.150	0.140	0.150	0.144	0.150	720,050	104,886	0.1457	0.150	0.140	0.150	0.144	0.150	720,050	0.1457	0.00%
2025-12-29	0	0.150	0.136	0.159	-	-	0	0	-	0.150	0.136	0.159	-	-	0	-	0.00%
2025-12-24	0	0.150	0.119	0.152	0.150	0.150	30,000	4,500	0.1500	0.150	0.119	0.152	0.150	0.150	30,000	0.1500	0.00%
2025-12-23	0	0.150	0.121	0.150	0.150	0.150	30,000	4,500	0.1500	0.150	0.121	0.150	0.150	0.150	30,000	0.1500	-2.60%
2025-12-22	0	0.154	0.119	0.159	-	-	0	0	-	0.154	0.119	0.159	-	-	0	-	0.00%
2025-12-19	0	0.154	0.135	0.154	-	-	0	0	-	0.154	0.135	0.154	-	-	0	-	-0.65%
2025-12-18	0	0.155	0.136	0.156	-	-	0	0	-	0.155	0.136	0.156	-	-	0	-	0.00%
2025-12-17	0	0.155	0.150	0.158	0.144	0.155	180,200	26,337	0.1462	0.155	0.150	0.158	0.144	0.155	180,200	0.1462	-3.12%
2025-12-16	0	0.160	0.135	0.160	-	-	0	0	-	0.160	0.135	0.160	-	-	0	-	-0.62%
2025-12-15	0	0.161	0.150	0.162	0.161	0.163	210,000	34,080	0.1623	0.161	0.150	0.162	0.161	0.163	210,000	0.1623	6.62%
2025-12-12	0	0.151	0.145	0.163	-	-	0	0	-	0.151	0.145	0.163	-	-	0	-	0.00%
2025-12-11	0	0.151	0.148	0.156	-	-	0	0	-	0.151	0.148	0.156	-	-	0	-	0.00%
2025-12-10	0	0.151	0.148	0.159	0.151	0.151	154,950	23,318	0.1505	0.151	0.148	0.159	0.151	0.151	154,950	0.1505	-1.31%
2025-12-09	0	0.153	0.149	0.155	-	-	0	0	-	0.153	0.149	0.155	-	-	0	-	0.00%
2025-12-08	0	0.153	0.148	0.154	0.153	0.155	390,900	60,336	0.1544	0.153	0.148	0.154	0.153	0.155	390,900	0.1544	-0.65%
2025-12-05	0	0.154	0.152	0.157	-	-	0	0	-	0.154	0.152	0.157	-	-	0	-	0.00%
2025-12-04	0	0.154	0.151	0.161	0.154	0.167	270,000	44,250	0.1639	0.154	0.151	0.161	0.154	0.167	270,000	0.1639	-5.52%
2025-12-03	0	0.163	0.153	0.163	0.151	0.163	593,300	92,741	0.1563	0.163	0.153	0.163	0.151	0.163	593,300	0.1563	1.24%
2025-12-02	0	0.161	0.153	0.161	0.151	0.161	1,800,450	277,174	0.1539	0.161	0.153	0.161	0.151	0.161	1,800,450	0.1539	3.21%
2025-12-01	0	0.156	0.152	0.160	0.150	0.173	1,239,900	197,425	0.1592	0.156	0.152	0.160	0.150	0.173	1,239,900	0.1592	-4.88%
2025-11-28	0	0.164	0.160	0.165	0.162	0.174	3,660,000	605,640	0.1655	0.164	0.160	0.165	0.162	0.174	3,660,000	0.1655	3.14%
2025-11-27	0	0.159	0.156	0.161	0.155	0.159	240,000	37,770	0.1574	0.159	0.156	0.161	0.155	0.159	240,000	0.1574	-1.85%
2025-11-26	0	0.162	0.156	0.168	0.162	0.165	330,000	53,760	0.1629	0.162	0.156	0.168	0.162	0.165	330,000	0.1629	-1.82%
2025-11-25	0	0.165	0.158	0.169	0.156	0.165	1,800,000	284,070	0.1578	0.165	0.158	0.169	0.156	0.165	1,800,000	0.1578	3.13%
2025-11-24	0	0.160	0.153	0.170	0.160	0.160	90,000	14,700	0.1633	0.160	0.153	0.170	0.160	0.160	90,000	0.1633	-5.88%
2025-11-21	0	0.170	0.153	0.173	0.160	0.170	180,000	29,940	0.1663	0.170	0.153	0.173	0.160	0.170	180,000	0.1663	9.68%
2025-11-20	0	0.155	0.153	0.164	0.153	0.169	480,000	77,700	0.1619	0.155	0.153	0.164	0.153	0.169	480,000	0.1619	-6.06%
2025-11-19	0	0.165	0.160	0.169	0.158	0.165	1,830,000	300,330	0.1641	0.165	0.160	0.169	0.158	0.165	1,830,000	0.1641	1.23%
2025-11-18	0	0.163	0.163	0.164	0.153	0.155	1,020,000	156,300	0.1532	0.163	0.163	0.164	0.153	0.155	1,020,000	0.1532	0.00%
2025-11-17	0	0.163	0.163	0.169	0.159	0.171	4,836,000	787,164	0.1628	0.163	0.163	0.169	0.159	0.171	4,836,000	0.1628	0.62%
2025-11-14	0	0.162	0.155	0.167	0.155	0.160	330,000	52,200	0.1582	0.162	0.155	0.167	0.155	0.160	330,000	0.1582	8.00%
2025-11-13	0	0.150	0.143	0.155	0.150	0.150	90,000	13,500	0.1500	0.150	0.143	0.155	0.150	0.150	90,000	0.1500	0.00%
2025-11-12	0	0.150	0.150	0.154	0.150	0.150	60,000	9,000	0.1500	0.150	0.150	0.154	0.150	0.150	60,000	0.1500	1.35%
2025-11-11	0	0.148	0.146	0.155	0.146	0.150	480,000	70,830	0.1476	0.148	0.146	0.155	0.146	0.150	480,000	0.1476	1.37%
2025-11-10	0	0.146	0.146	0.154	0.146	0.146	60,000	8,850	0.1475	0.146	0.146	0.154	0.146	0.146	60,000	0.1475	-3.95%
2025-11-07	0	0.152	0.152	0.159	0.152	0.152	150,000	22,800	0.1520	0.152	0.152	0.159	0.152	0.152	150,000	0.1520	0.66%
2025-11-06	0	0.151	0.151	0.156	0.143	0.155	1,050,000	158,370	0.1508	0.151	0.151	0.156	0.143	0.155	1,050,000	0.1508	5.59%
2025-11-05	0	0.143	0.143	0.148	0.143	0.144	570,000	81,990	0.1438	0.143	0.143	0.148	0.143	0.144	570,000	0.1438	0.70%
2025-11-04	0	0.142	0.138	0.144	0.136	0.142	151,080	20,779	0.1375	0.142	0.138	0.144	0.136	0.142	151,080	0.1375	5.97%
2025-11-03	0	0.134	0.132	0.137	0.134	0.136	180,000	24,330	0.1352	0.134	0.132	0.137	0.134	0.136	180,000	0.1352	-9.46%
2025-10-31	0	0.148	0.132	0.148	-	-	30,000	4,440	0.1480	0.148	0.132	0.148	-	-	30,000	0.1480	0.00%
2025-10-30	0	0.148	0.133	0.148	0.142	0.148	90,000	12,960	0.1440	0.148	0.133	0.148	0.142	0.148	90,000	0.1440	4.23%
2025-10-28	0	0.142	0.142	0.147	0.136	0.140	360,000	50,280	0.1397	0.142	0.142	0.147	0.136	0.140	360,000	0.1397	-0.70%
2025-10-27	0	0.143	0.143	0.145	0.141	0.146	330,000	47,400	0.1436	0.143	0.143	0.145	0.141	0.146	330,000	0.1436	3.62%
2025-10-24	0	0.138	0.138	0.141	0.134	0.148	1,680,000	235,260	0.1400	0.138	0.138	0.141	0.134	0.148	1,680,000	0.1400	-2.13%
2025-10-23	0	0.141	0.138	0.141	0.133	0.159	2,529,000	378,201	0.1495	0.141	0.138	0.141	0.133	0.159	2,529,000	0.1495	-5.37%
2025-10-22	0	0.149	0.143	0.149	0.127	0.188	11,204,564	1,801,692	0.1608	0.149	0.143	0.149	0.127	0.188	11,204,564	0.1608	34.23%
2025-10-21	0	0.111	0.111	0.126	0.111	0.132	1,680,000	206,460	0.1229	0.111	0.111	0.126	0.111	0.132	1,680,000	0.1229	-5.93%
2025-10-20	0	0.118	0.118	0.125	0.118	0.121	360,000	43,260	0.1202	0.118	0.118	0.125	0.118	0.121	360,000	0.1202	-2.48%
2025-10-17	0	0.121	0.118	0.121	0.118	0.124	1,590,000	192,360	0.1210	0.121	0.118	0.121	0.118	0.124	1,590,000	0.1210	-2.42%
2025-10-16	0	0.124	0.123	0.126	0.121	0.130	909,400	114,658	0.1261	0.124	0.123	0.126	0.121	0.130	909,400	0.1261	0.00%
2025-10-15	0	0.124	0.124	0.129	0.122	0.146	10,560,000	1,312,110	0.1243	0.124	0.124	0.129	0.122	0.146	10,560,000	0.1243	-9.49%
2025-10-14	0	0.137	0.137	0.139	0.134	0.153	3,270,000	458,640	0.1403	0.137	0.137	0.139	0.134	0.153	3,270,000	0.1403	-8.05%
2025-10-13	0	0.149	0.145	0.149	0.142	0.160	1,020,900	153,133	0.1500	0.149	0.145	0.149	0.142	0.160	1,020,900	0.1500	-3.87%
2025-10-10	0	0.155	0.149	0.158	0.150	0.186	4,320,000	703,680	0.1629	0.155	0.149	0.158	0.150	0.186	4,320,000	0.1629	-15.30%
2025-10-09	0	0.183	0.172	0.183	0.166	0.185	456,000	79,284	0.1739	0.183	0.172	0.183	0.166	0.185	456,000	0.1739	2.81%
2025-10-08	0	0.178	0.162	0.178	-	-	10,200	1,662	0.1629	0.178	0.162	0.178	-	-	10,200	0.1629	0.00%
2025-10-06	0	0.178	0.162	0.178	0.164	0.180	180,000	30,750	0.1708	0.178	0.162	0.178	0.164	0.180	180,000	0.1708	2.89%
2025-10-03	0	0.173	0.158	0.173	0.182	0.182	212,550	36,770	0.1730	0.173	0.158	0.173	0.182	0.182	212,550	0.1730	1.17%
2025-10-02	0	0.171	0.158	0.171	0.158	0.173	603,000	99,063	0.1643	0.171	0.158	0.171	0.158	0.173	603,000	0.1643	8.92%
2025-09-30	0	0.157	0.155	0.163	0.155	0.167	840,000	132,870	0.1582	0.157	0.155	0.163	0.155	0.167	840,000	0.1582	-8.72%
2025-09-29	0	0.172	0.160	0.172	0.163	0.180	335,250	57,300	0.1709	0.172	0.160	0.172	0.163	0.180	335,250	0.1709	-0.58%
2025-09-26	0	0.173	0.165	0.172	0.172	0.189	600,000	106,470	0.1775	0.173	0.165	0.172	0.172	0.189	600,000	0.1775	0.58%
2025-09-25	0	0.172	0.158	0.172	-	-	0	0	-	0.172	0.158	0.172	-	-	0	-	0.00%
2025-09-24	0	0.172	0.158	0.173	0.163	0.175	152,700	25,782	0.1688	0.172	0.158	0.173	0.163	0.175	152,700	0.1688	-1.15%
2025-09-23	0	0.174	0.163	0.174	0.159	0.175	300,360	51,025	0.1699	0.174	0.163	0.174	0.159	0.175	300,360	0.1699	8.75%
2025-09-22	0	0.160	0.156	0.160	0.151	0.169	660,000	104,310	0.1580	0.160	0.156	0.160	0.151	0.169	660,000	0.1580	1.91%
2025-09-19	0	0.157	0.145	0.156	-	-	0	0	-	0.157	0.145	0.156	-	-	0	-	-3.09%
2025-09-18	0	0.162	0.145	0.162	0.155	0.165	450,000	71,100	0.1580	0.162	0.145	0.162	0.155	0.165	450,000	0.1580	-0.61%
2025-09-17	0	0.163	0.158	0.162	0.153	0.170	240,000	38,460	0.1603	0.163	0.158	0.162	0.153	0.170	240,000	0.1603	1.88%
2025-09-16	0	0.160	0.155	0.163	0.159	0.179	1,770,000	292,320	0.1652	0.160	0.155	0.163	0.159	0.179	1,770,000	0.1652	-12.57%
2025-09-15	0	0.183	0.160	0.183	-	-	5,100	867	0.1700	0.183	0.160	0.183	-	-	5,100	0.1700	-0.54%
2025-09-12	0	0.184	0.160	0.184	-	-	0	0	-	0.184	0.160	0.184	-	-	0	-	0.00%
2025-09-11	0	0.184	0.175	0.184	-	-	0	0	-	0.184	0.175	0.184	-	-	0	-	-0.54%
2025-09-10	0	0.185	0.160	0.187	0.181	0.189	153,750	28,316	0.1842	0.185	0.160	0.187	0.181	0.189	153,750	0.1842	0.00%
2025-09-09	0	0.185	0.175	0.185	0.180	0.198	570,000	104,940	0.1841	0.185	0.175	0.185	0.180	0.198	570,000	0.1841	-0.54%
2025-09-08	0	0.186	0.185	0.193	0.186	0.200	150,000	28,890	0.1926	0.186	0.185	0.193	0.186	0.200	150,000	0.1926	-1.59%
2025-09-05	0	0.189	0.177	0.189	0.182	0.195	180,000	33,810	0.1878	0.189	0.177	0.189	0.182	0.195	180,000	0.1878	3.28%
2025-09-04	0	0.183	0.172	0.183	0.169	0.185	516,000	90,744	0.1759	0.183	0.172	0.183	0.169	0.185	516,000	0.1759	3.98%
2025-09-03	0	0.176	0.171	0.175	-	-	60,000	10,560	0.1760	0.176	0.171	0.175	-	-	60,000	0.1760	-1.12%
2025-09-02	0	0.178	0.157	0.177	0.174	0.180	270,000	47,460	0.1758	0.178	0.157	0.177	0.174	0.180	270,000	0.1758	2.89%
2025-09-01	0	0.173	0.150	0.170	0.169	0.184	991,200	171,494	0.1730	0.173	0.150	0.170	0.169	0.184	991,200	0.1730	-4.95%
2025-08-29	0	0.182	0.167	0.182	0.170	0.220	3,130,000	566,390	0.1810	0.182	0.167	0.182	0.170	0.220	3,130,000	0.1810	-4.21%
2025-08-28	0	0.190	0.179	0.190	0.170	0.194	751,125	132,811	0.1768	0.190	0.179	0.190	0.170	0.194	751,125	0.1768	2.15%
2025-08-27	0	0.186	0.172	0.186	0.177	0.197	540,000	100,380	0.1859	0.186	0.172	0.186	0.177	0.197	540,000	0.1859	5.08%
2025-08-26	0	0.177	0.168	0.177	-	-	0	0	-	0.177	0.168	0.177	-	-	0	-	-1.67%
2025-08-25	0	0.180	0.173	0.182	0.170	0.184	570,000	101,010	0.1772	0.180	0.173	0.182	0.170	0.184	570,000	0.1772	-2.70%
2025-08-22	0	0.185	0.165	0.185	0.160	0.195	2,820,000	509,310	0.1806	0.185	0.165	0.185	0.160	0.195	2,820,000	0.1806	8.82%
2025-08-21	0	0.170	0.158	0.170	0.164	0.175	150,000	25,500	0.1700	0.170	0.158	0.170	0.164	0.175	150,000	0.1700	0.00%
2025-08-20	0	0.170	0.161	0.170	0.153	0.172	750,000	121,560	0.1621	0.170	0.161	0.170	0.153	0.172	750,000	0.1621	1.80%
2025-08-19	0	0.167	0.164	0.169	0.161	0.176	960,100	158,295	0.1649	0.167	0.164	0.169	0.161	0.176	960,100	0.1649	4.37%
2025-08-18	0	0.160	0.153	0.160	0.142	0.160	605,913	90,823	0.1499	0.160	0.153	0.160	0.142	0.160	605,913	0.1499	11.11%
2025-08-15	0	0.144	0.134	0.144	0.134	0.144	231,000	31,107	0.1347	0.144	0.134	0.144	0.134	0.144	231,000	0.1347	3.60%
2025-08-14	0	0.139	0.135	0.140	0.132	0.139	240,000	33,210	0.1384	0.139	0.135	0.140	0.132	0.139	240,000	0.1384	5.30%
2025-08-13	0	0.132	0.132	0.140	0.130	0.140	1,320,000	173,640	0.1315	0.132	0.132	0.140	0.130	0.140	1,320,000	0.1315	-5.71%
2025-08-12	0	0.140	0.128	0.149	0.133	0.140	90,000	12,180	0.1353	0.140	0.128	0.149	0.133	0.140	90,000	0.1353	6.06%
2025-08-11	0	0.132	0.132	0.149	0.128	0.137	360,000	48,240	0.1340	0.132	0.132	0.149	0.128	0.137	360,000	0.1340	-3.65%
2025-08-08	0	0.137	0.137	0.149	0.132	0.132	120,450	16,616	0.1379	0.137	0.137	0.149	0.132	0.132	120,450	0.1379	-1.44%
2025-08-07	0	0.139	0.132	0.139	0.139	0.139	900,000	125,100	0.1390	0.139	0.132	0.139	0.139	0.139	900,000	0.1390	-0.71%
2025-08-06	0	0.140	0.134	0.149	0.130	0.140	180,000	24,240	0.1347	0.140	0.134	0.149	0.130	0.140	180,000	0.1347	0.00%
2025-08-05	0	0.140	0.128	0.149	-	-	1,500	180	0.1200	0.140	0.128	0.149	-	-	1,500	0.1200	0.00%
2025-08-04	0	0.140	0.130	0.149	-	-	0	0	-	0.140	0.130	0.149	-	-	0	-	0.00%
2025-08-01	0	0.140	0.131	0.151	0.140	0.140	990,000	138,630	0.1400	0.140	0.131	0.151	0.140	0.140	990,000	0.1400	0.72%
2025-07-31	0	0.139	0.130	0.149	0.139	0.139	30,000	4,170	0.1390	0.139	0.130	0.149	0.139	0.139	30,000	0.1390	1.46%
2025-07-30	0	0.137	0.128	0.149	-	-	0	0	-	0.137	0.128	0.149	-	-	0	-	0.00%
2025-07-29	0	0.137	0.134	0.149	0.137	0.137	210,000	28,770	0.1370	0.137	0.134	0.149	0.137	0.137	210,000	0.1370	0.00%
2025-07-28	0	0.137	0.134	0.149	-	-	0	0	-	0.137	0.134	0.149	-	-	0	-	0.00%
2025-07-25	0	0.137	0.129	0.149	-	-	0	0	-	0.137	0.129	0.149	-	-	0	-	0.00%
2025-07-24	0	0.137	0.130	0.149	-	-	0	0	-	0.137	0.130	0.149	-	-	0	-	0.00%
2025-07-23	0	0.137	0.137	0.152	0.135	0.136	90,000	12,180	0.1353	0.137	0.137	0.152	0.135	0.136	90,000	0.1353	-2.14%
2025-07-22	0	0.140	0.140	0.149	0.132	0.132	10,200,250	1,346,430	0.1320	0.140	0.140	0.149	0.132	0.132	10,200,250	0.1320	2.94%
2025-07-21	0	0.136	0.136	0.149	0.133	0.133	11,379,900	1,524,767	0.1340	0.136	0.136	0.149	0.133	0.133	11,379,900	0.1340	0.74%
2025-07-18	0	0.135	0.132	0.135	0.133	0.135	8,850,000	1,177,530	0.1331	0.135	0.132	0.135	0.133	0.135	8,850,000	0.1331	1.50%
2025-07-17	0	0.133	0.131	0.150	0.116	0.133	150,000	18,930	0.1262	0.133	0.131	0.150	0.116	0.133	150,000	0.1262	-1.48%
2025-07-16	0	0.135	0.135	0.149	-	-	0	0	-	0.135	0.135	0.149	-	-	0	-	0.00%
2025-07-15	0	0.135	0.130	0.140	0.135	0.136	90,000	12,180	0.1353	0.135	0.130	0.140	0.135	0.136	90,000	0.1353	-3.57%
2025-07-14	0	0.140	0.137	0.151	0.140	0.140	120,000	16,800	0.1400	0.140	0.137	0.151	0.140	0.140	120,000	0.1400	-0.71%
2025-07-11	0	0.141	0.137	0.163	-	-	0	0	-	0.141	0.137	0.163	-	-	0	-	0.00%
2025-07-10	0	0.141	0.141	0.164	-	-	0	0	-	0.141	0.141	0.164	-	-	0	-	0.00%
2025-07-09	0	0.141	0.132	0.145	-	-	50	6	0.1200	0.141	0.132	0.145	-	-	50	0.1200	0.00%
2025-07-08	0	0.141	0.139	0.151	0.130	0.141	300,000	39,810	0.1327	0.141	0.139	0.151	0.130	0.141	300,000	0.1327	-2.76%
2025-07-07	0	0.145	0.135	0.146	0.145	0.145	30,000	4,350	0.1450	0.145	0.135	0.146	0.145	0.145	30,000	0.1450	-0.68%
2025-07-04	0	0.146	0.146	0.160	0.140	0.151	690,000	100,470	0.1456	0.146	0.146	0.160	0.140	0.151	690,000	0.1456	-2.67%
2025-07-03	0	0.150	0.138	0.150	-	-	14,640	2,073	0.1416	0.150	0.138	0.150	-	-	14,640	0.1416	-3.23%
2025-07-02	0	0.155	0.146	0.155	-	-	0	0	-	0.155	0.146	0.155	-	-	0	-	-0.64%
2025-06-30	0	0.156	0.153	0.160	0.156	0.166	1,569,000	251,805	0.1605	0.156	0.153	0.160	0.156	0.166	1,569,000	0.1605	1.30%
2025-06-27	0	0.154	0.145	0.154	0.152	0.155	120,000	18,570	0.1548	0.154	0.145	0.154	0.152	0.155	120,000	0.1548	-3.75%
2025-06-26	0	0.160	0.151	0.165	0.140	0.180	6,060,222	961,929	0.1587	0.160	0.151	0.165	0.140	0.180	6,060,222	0.1587	15.94%
2025-06-25	0	0.138	0.133	0.138	0.122	0.149	1,343,992	179,379	0.1335	0.138	0.133	0.138	0.122	0.149	1,343,992	0.1335	7.81%
2025-06-24	0	0.128	0.123	0.130	0.128	0.128	570,075	72,488	0.1272	0.128	0.123	0.130	0.128	0.128	570,075	0.1272	0.00%
2025-06-23	0	0.128	0.119	0.129	0.120	0.128	62,850	7,753	0.1234	0.128	0.119	0.129	0.120	0.128	62,850	0.1234	0.00%
2025-06-20	0	0.128	0.120	0.128	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	0.00%
2025-06-19	0	0.128	0.120	0.128	-	-	0	0	-	0.128	0.120	0.128	-	-	0	-	0.00%
2025-06-18	0	0.128	0.120	0.128	0.128	0.128	153,000	19,548	0.1278	0.128	0.120	0.128	0.128	0.128	153,000	0.1278	0.00%
2025-06-17	0	0.128	0.123	0.130	0.128	0.128	192,450	24,484	0.1272	0.128	0.123	0.130	0.128	0.128	192,450	0.1272	0.00%
2025-06-16	0	0.128	0.124	0.130	-	-	0	0	-	0.128	0.124	0.130	-	-	0	-	0.00%
2025-06-13	0	0.128	0.119	0.130	0.121	0.128	513,000	64,374	0.1255	0.128	0.119	0.130	0.121	0.128	513,000	0.1255	0.79%
2025-06-12	0	0.127	0.125	0.132	0.127	0.139	900,000	116,760	0.1297	0.127	0.125	0.132	0.127	0.139	900,000	0.1297	0.00%
2025-06-11	0	0.127	0.120	0.127	0.123	0.127	180,000	22,470	0.1248	0.127	0.120	0.127	0.123	0.127	180,000	0.1248	2.42%
2025-06-10	0	0.124	0.120	0.124	0.123	0.125	150,000	18,600	0.1240	0.124	0.120	0.124	0.123	0.125	150,000	0.1240	1.64%
2025-06-09	0	0.122	0.117	0.126	-	-	0	0	-	0.122	0.117	0.126	-	-	0	-	0.00%
2025-06-06	0	0.122	0.117	0.123	-	-	0	0	-	0.122	0.117	0.123	-	-	0	-	0.00%
2025-06-05	0	0.122	0.117	0.123	-	-	0	0	-	0.122	0.117	0.123	-	-	0	-	0.00%
2025-06-04	0	0.122	0.116	0.125	0.122	0.122	300,000	36,600	0.1220	0.122	0.116	0.125	0.122	0.122	300,000	0.1220	0.00%
2025-06-03	0	0.122	0.119	0.126	-	-	0	0	-	0.122	0.119	0.126	-	-	0	-	0.00%
2025-06-02	0	0.122	0.120	0.124	-	-	0	0	-	0.122	0.120	0.124	-	-	0	-	0.00%
2025-05-30	0	0.122	0.118	0.123	-	-	0	0	-	0.122	0.118	0.123	-	-	0	-	0.00%
2025-05-29	0	0.122	0.119	0.123	0.116	0.143	660,000	80,250	0.1216	0.122	0.119	0.123	0.116	0.143	660,000	0.1216	-2.40%
2025-05-28	0	0.125	0.124	0.127	0.120	0.132	600,450	75,229	0.1253	0.125	0.124	0.127	0.120	0.132	600,450	0.1253	5.04%
2025-05-27	0	0.119	0.119	0.126	0.119	0.127	270,000	33,360	0.1236	0.119	0.119	0.126	0.119	0.127	270,000	0.1236	-2.46%
2025-05-26	0	0.122	0.121	0.126	0.114	0.127	1,560,000	190,170	0.1219	0.122	0.121	0.126	0.114	0.127	1,560,000	0.1219	7.02%
2025-05-23	0	0.114	0.114	0.120	0.114	0.114	36,000	4,092	0.1137	0.114	0.114	0.120	0.114	0.114	36,000	0.1137	-1.72%
2025-05-22	0	0.116	0.115	0.123	-	-	0	0	-	0.116	0.115	0.123	-	-	0	-	0.00%
2025-05-21	0	0.116	0.116	0.123	0.116	0.116	30,000	3,480	0.1160	0.116	0.116	0.123	0.116	0.116	30,000	0.1160	0.00%
2025-05-20	0	0.116	0.116	0.120	0.115	0.125	720,000	85,290	0.1185	0.116	0.116	0.120	0.115	0.125	720,000	0.1185	0.87%
2025-05-19	0	0.115	0.115	0.120	0.113	0.115	150,000	17,100	0.1140	0.115	0.115	0.120	0.113	0.115	150,000	0.1140	-0.86%
2025-05-16	0	0.116	0.114	0.119	0.113	0.116	420,000	48,540	0.1156	0.116	0.114	0.119	0.113	0.116	420,000	0.1156	2.65%
2025-05-15	0	0.113	0.113	0.120	0.112	0.114	540,300	61,050	0.1130	0.113	0.113	0.120	0.112	0.114	540,300	0.1130	-5.83%
2025-05-14	0	0.120	0.111	0.121	0.114	0.115	600,000	68,970	0.1150	0.120	0.111	0.121	0.114	0.115	600,000	0.1150	0.00%
2025-05-13	0	0.120	0.114	0.120	0.115	0.121	810,000	94,920	0.1172	0.120	0.114	0.120	0.115	0.121	810,000	0.1172	0.00%
2025-05-12	0	0.120	0.114	0.121	0.114	0.120	90,000	10,440	0.1160	0.120	0.114	0.121	0.114	0.120	90,000	0.1160	5.26%
2025-05-09	0	0.114	0.111	0.118	0.112	0.119	2,670,000	304,770	0.1141	0.114	0.111	0.118	0.112	0.119	2,670,000	0.1141	-10.94%
2025-05-08	0	0.128	0.118	0.128	-	-	0	0	-	0.128	0.118	0.128	-	-	0	-	0.00%
2025-05-07	0	0.128	0.118	0.132	-	-	150	16	0.1067	0.128	0.118	0.132	-	-	150	0.1067	0.00%
2025-05-06	0	0.128	0.118	0.128	-	-	0	0	-	0.128	0.118	0.128	-	-	0	-	0.00%
2025-05-02	0	0.128	0.118	0.129	-	-	0	0	-	0.128	0.118	0.129	-	-	0	-	0.00%
2025-04-30	0	0.128	0.121	0.128	0.122	0.128	210,000	26,130	0.1244	0.128	0.121	0.128	0.122	0.128	210,000	0.1244	4.92%
2025-04-29	0	0.122	0.122	0.127	-	-	0	0	-	0.122	0.122	0.127	-	-	0	-	0.83%
2025-04-28	0	0.121	0.120	0.124	0.121	0.121	30,000	3,630	0.1210	0.121	0.120	0.124	0.121	0.121	30,000	0.1210	0.00%
2025-04-25	0	0.121	0.121	0.126	0.121	0.125	856,050	105,721	0.1235	0.121	0.121	0.126	0.121	0.125	856,050	0.1235	0.83%
2025-04-24	0	0.120	0.115	0.122	0.116	0.120	120,000	14,220	0.1185	0.120	0.115	0.122	0.116	0.120	120,000	0.1185	1.69%
2025-04-23	0	0.118	0.114	0.118	0.114	0.119	420,000	48,870	0.1164	0.118	0.114	0.118	0.114	0.119	420,000	0.1164	1.72%
2025-04-22	0	0.116	0.113	0.117	0.112	0.117	1,080,000	123,930	0.1148	0.116	0.113	0.117	0.112	0.117	1,080,000	0.1148	-1.69%
2025-04-17	0	0.118	0.116	0.122	0.116	0.118	270,000	32,130	0.1190	0.118	0.116	0.122	0.116	0.118	270,000	0.1190	-3.28%
2025-04-16	0	0.122	0.114	0.125	0.111	0.122	1,175,100	136,600	0.1162	0.122	0.114	0.125	0.111	0.122	1,175,100	0.1162	0.00%
2025-04-15	0	0.122	0.119	0.126	0.120	0.124	870,000	106,410	0.1223	0.122	0.119	0.126	0.120	0.124	870,000	0.1223	-4.69%
2025-04-14	0	0.128	0.120	0.128	0.122	0.128	810,500	101,520	0.1253	0.128	0.120	0.128	0.122	0.128	810,500	0.1253	1.59%
2025-04-11	0	0.126	0.122	0.128	0.118	0.126	450,000	55,980	0.1244	0.126	0.122	0.128	0.118	0.126	450,000	0.1244	0.00%
2025-04-10	0	0.126	0.116	0.125	0.118	0.130	1,260,000	154,920	0.1230	0.126	0.116	0.125	0.118	0.130	1,260,000	0.1230	0.00%
2025-04-09	0	0.126	0.120	0.127	0.120	0.129	1,260,000	154,800	0.1229	0.126	0.120	0.127	0.120	0.129	1,260,000	0.1229	-2.33%
2025-04-08	0	0.129	0.123	0.130	0.120	0.129	690,900	85,631	0.1239	0.129	0.123	0.130	0.120	0.129	690,900	0.1239	1.57%
2025-04-07	0	0.127	0.116	0.127	0.105	0.148	3,840,000	473,640	0.1233	0.127	0.116	0.127	0.105	0.148	3,840,000	0.1233	-16.45%
2025-04-03	0	0.152	0.145	0.155	0.150	0.160	1,480,886	228,067	0.1540	0.152	0.145	0.155	0.150	0.160	1,480,886	0.1540	-3.18%
2025-04-02	0	0.157	0.151	0.157	0.150	0.165	1,050,000	165,090	0.1572	0.157	0.151	0.157	0.150	0.165	1,050,000	0.1572	-0.63%
2025-04-01	0	0.158	0.151	0.158	0.148	0.158	7,020,000	1,066,260	0.1519	0.158	0.151	0.158	0.148	0.158	7,020,000	0.1519	3.27%
2025-03-31	0	0.153	0.146	0.154	0.140	0.160	7,284,000	1,094,402	0.1502	0.153	0.146	0.154	0.140	0.160	7,284,000	0.1502	-4.37%
2025-03-28	0	0.160	0.152	0.160	0.146	0.181	20,725,387	3,268,563	0.1577	0.160	0.152	0.160	0.146	0.181	20,725,387	0.1577	-21.95%
2025-03-27	0	0.205	0.206	0.210	0.203	0.225	2,886,200	610,884	0.2117	0.205	0.206	0.210	0.203	0.225	2,886,200	0.2117	-10.87%
2025-03-26	0	0.230	0.225	0.234	0.200	0.305	13,331,800	3,032,452	0.2275	0.230	0.225	0.234	0.200	0.305	13,331,800	0.2275	-36.11%
2025-03-25	0	0.360	0.320	0.360	0.305	0.375	912,805	302,537	0.3314	0.360	0.320	0.360	0.305	0.375	912,805	0.3314	2.86%
2025-03-24	0	0.350	0.340	0.350	0.350	0.350	30,000	10,500	0.3500	0.350	0.340	0.350	0.350	0.350	30,000	0.3500	-2.78%
2025-03-21	0	0.360	0.350	0.360	0.360	0.395	90,000	33,600	0.3733	0.360	0.350	0.360	0.360	0.395	90,000	0.3733	-8.86%
2025-03-20	0	0.395	0.350	0.400	0.360	0.395	440,200	164,163	0.3729	0.395	0.350	0.400	0.360	0.395	440,200	0.3729	8.22%
2025-03-19	0	0.365	0.330	0.365	0.300	0.365	469,150	157,850	0.3365	0.365	0.330	0.365	0.300	0.365	469,150	0.3365	17.74%
2025-03-18	0	0.310	0.325	0.355	0.310	0.310	60,000	18,600	0.3100	0.310	0.325	0.355	0.310	0.310	60,000	0.3100	-1.59%
2025-03-17	0	0.315	0.315	0.350	0.315	0.350	510,000	166,200	0.3259	0.315	0.315	0.350	0.315	0.350	510,000	0.3259	-14.86%
2025-03-14	0	0.370	0.305	0.370	0.330	0.370	150,000	51,600	0.3440	0.370	0.305	0.370	0.330	0.370	150,000	0.3440	12.12%
2025-03-13	0	0.330	0.300	0.360	0.330	0.355	94,725	31,888	0.3366	0.330	0.300	0.360	0.330	0.355	94,725	0.3366	-5.71%
2025-03-12	0	0.350	0.285	0.355	0.270	0.350	159,000	45,885	0.2886	0.350	0.285	0.355	0.270	0.350	159,000	0.2886	25.00%
2025-03-11	0	0.280	0.280	0.340	-	-	12,600	3,151	0.2501	0.280	0.280	0.340	-	-	12,600	0.2501	5.66%
2025-03-10	0	0.265	0.265	0.335	0.250	0.315	140,550	37,677	0.2681	0.265	0.265	0.335	0.250	0.315	140,550	0.2681	0.00%
2025-03-07	0	0.265	0.260	0.385	0.250	0.265	259,825	65,780	0.2532	0.265	0.260	0.385	0.250	0.265	259,825	0.2532	9.05%
2025-03-06	0	0.243	0.239	0.245	0.222	0.250	757,950	183,266	0.2418	0.243	0.239	0.245	0.222	0.250	757,950	0.2418	-16.21%
2025-03-05	0	0.290	0.217	0.290	-	-	6,375	1,493	0.2342	0.290	0.217	0.290	-	-	6,375	0.2342	-3.33%
2025-03-04	0	0.300	0.250	0.300	0.300	0.300	126,886	37,886	0.2986	0.300	0.250	0.300	0.300	0.300	126,886	0.2986	0.00%
2025-03-03	0	0.300	0.250	0.305	0.300	0.300	30,000	9,000	0.3000	0.300	0.250	0.305	0.300	0.300	30,000	0.3000	-1.64%
2025-02-28	0	0.305	0.250	0.305	-	-	600	145	0.2417	0.305	0.250	0.305	-	-	600	0.2417	-1.61%
2025-02-27	0	0.310	0.250	0.310	-	-	25	6	0.2400	0.310	0.250	0.310	-	-	25	0.2400	0.00%
2025-02-26	0	0.310	0.255	0.310	0.315	0.315	36,000	10,860	0.3017	0.310	0.255	0.310	0.315	0.315	36,000	0.3017	1.64%
2025-02-25	0	0.305	0.250	0.305	-	-	0	0	-	0.305	0.250	0.305	-	-	0	-	0.00%
2025-02-24	0	0.305	0.255	0.305	0.255	0.305	431,800	122,168	0.2829	0.305	0.255	0.305	0.255	0.305	431,800	0.2829	0.00%
2025-02-21	0	0.305	-	0.305	0.305	0.305	30,000	9,150	0.3050	0.305	-	0.305	0.305	0.305	30,000	0.3050	-3.17%
2025-02-20	0	0.315	0.192	0.315	0.211	0.320	926,850	257,683	0.2780	0.315	0.192	0.315	0.211	0.320	926,850	0.2780	74.52%
2025-02-19	0	0.250	0.250	0.340	-	-	6,450	1,545	0.2395	0.181	0.181	0.245	-	-	8,934	0.1729	0.00%
2025-02-18	0	0.250	0.230	0.340	-	-	0	0	-	0.181	0.166	0.245	-	-	0	-	0.00%
2025-02-17	0	0.250	0.225	0.340	-	-	0	0	-	0.181	0.162	0.245	-	-	0	-	0.00%
2025-02-14	0	0.250	0.250	-	-	-	0	0	-	0.181	0.181	-	-	-	0	-	0.00%
2025-02-13	0	0.250	0.232	0.340	-	-	1,150	259	0.2252	0.181	0.168	0.245	-	-	1,593	0.1626	0.00%
2025-02-12	0	0.250	0.231	0.335	0.250	0.250	30,000	7,500	0.2500	0.181	0.167	0.242	0.181	0.181	41,551	0.1805	-9.09%
2025-02-11	0	0.275	0.270	0.340	0.275	0.275	41,400	11,157	0.2695	0.199	0.195	0.245	0.199	0.199	57,341	0.1946	0.00%
2025-02-10	0	0.275	0.270	0.340	-	-	30	10	0.3333	0.199	0.195	0.245	-	-	42	0.2407	0.00%
2025-02-07	0	0.275	0.275	0.340	0.270	0.270	39,180	10,666	0.2722	0.199	0.199	0.245	0.195	0.195	54,266	0.1966	3.77%
2025-02-06	0	0.265	0.231	0.340	-	-	0	0	-	0.191	0.167	0.245	-	-	0	-	0.00%
2025-02-05	0	0.265	0.260	0.300	0.260	0.265	1,590,000	416,100	0.2617	0.191	0.188	0.217	0.188	0.191	2,202,216	0.1889	-11.67%
2025-02-04	0	0.300	0.285	0.305	0.280	0.300	750,300	213,243	0.2842	0.217	0.206	0.220	0.202	0.217	1,039,197	0.2052	-11.76%
2025-02-03	0	0.340	0.275	0.340	-	-	1,500	375	0.2500	0.245	0.199	0.245	-	-	2,078	0.1805	-2.86%
2025-01-28	0	0.350	0.270	0.350	-	-	0	0	-	0.253	0.195	0.253	-	-	0	-	0.00%
2025-01-27	0	0.350	0.255	0.350	-	-	2,250	596	0.2649	0.253	0.184	0.253	-	-	3,116	0.1912	0.00%
2025-01-24	0	0.350	0.300	0.350	0.285	0.350	301,500	95,527	0.3168	0.253	0.217	0.253	0.206	0.253	417,590	0.2288	6.06%
2025-01-23	0	0.330	0.305	0.370	0.330	0.330	51,530	16,665	0.3234	0.238	0.220	0.267	0.238	0.238	71,371	0.2335	-18.52%
2025-01-22	0	0.405	0.330	0.405	0.405	0.500	240,000	106,710	0.4446	0.292	0.238	0.292	0.292	0.361	332,410	0.3210	-4.71%
2025-01-21	0	0.425	0.285	0.425	0.430	0.430	51,000	18,570	0.3641	0.307	0.206	0.307	0.310	0.310	70,637	0.2629	34.92%
2025-01-20	0	0.315	0.285	0.345	0.315	0.315	30,000	9,450	0.3150	0.227	0.206	0.249	0.227	0.227	41,551	0.2274	6.78%
2025-01-17	0	0.295	0.295	0.350	-	-	0	0	-	0.213	0.213	0.253	-	-	0	-	1.72%
2025-01-16	0	0.290	0.275	0.425	0.270	0.290	240,000	68,700	0.2863	0.209	0.199	0.307	0.195	0.209	332,410	0.2067	0.00%
2025-01-15	0	0.290	0.285	0.345	-	-	200	58	0.2900	0.209	0.206	0.249	-	-	277	0.2094	0.00%
2025-01-14	0	0.290	0.275	0.330	0.280	0.290	330,000	95,100	0.2882	0.209	0.199	0.238	0.202	0.209	457,064	0.2081	1.75%
2025-01-13	0	0.285	0.260	0.290	0.255	0.420	1,032,000	346,405	0.3357	0.206	0.188	0.209	0.184	0.303	1,429,363	0.2423	-9.52%
2025-01-10	0	0.315	0.315	0.330	0.237	0.330	1,235,550	342,719	0.2774	0.227	0.227	0.238	0.171	0.238	1,711,288	0.2003	30.71%
2025-01-09	0	0.241	0.232	0.250	0.188	0.241	8,524,886	1,203,167	0.1411	0.174	0.168	0.181	0.136	0.174	11,807,321	0.1019	46.06%
2025-01-08	0	0.165	0.165	0.188	-	-	10	1	0.1000	0.119	0.119	0.136	-	-	14	0.0722	1.23%
2025-01-07	0	0.163	0.163	0.186	0.162	0.188	600,000	100,560	0.1676	0.118	0.118	0.134	0.117	0.136	831,025	0.1210	-4.12%
2025-01-06	0	0.170	0.170	0.200	0.162	0.162	30,000	4,860	0.1620	0.123	0.123	0.144	0.117	0.117	41,551	0.1170	-6.08%
2025-01-03	0	0.181	0.180	0.207	0.180	0.193	390,000	72,660	0.1863	0.131	0.130	0.149	0.130	0.139	540,166	0.1345	-10.40%
2025-01-02	0	0.202	0.202	0.233	0.201	0.226	1,230,000	264,510	0.2150	0.146	0.146	0.168	0.145	0.163	1,703,601	0.1553	-12.93%
2024-12-31	0	0.232	0.230	0.270	-	-	0	0	-	0.168	0.166	0.195	-	-	0	-	0.00%
2024-12-30	0	0.232	0.232	0.270	-	-	0	0	-	0.168	0.168	0.195	-	-	0	-	0.00%
2024-12-27	0	0.232	0.201	0.275	0.220	0.232	90,300	20,574	0.2278	0.168	0.145	0.199	0.159	0.168	125,069	0.1645	0.87%
2024-12-24	0	0.230	0.230	0.275	0.230	0.230	330,000	75,900	0.2300	0.166	0.166	0.199	0.166	0.166	457,064	0.1661	0.00%
2024-12-23	0	0.230	0.230	0.265	0.230	0.230	180,000	41,400	0.2300	0.166	0.166	0.191	0.166	0.166	249,307	0.1661	0.00%
2024-12-20	0	0.230	0.230	0.275	0.230	0.232	2,076,000	479,724	0.2311	0.166	0.166	0.199	0.166	0.168	2,875,346	0.1668	5.99%
2024-12-19	0	0.217	0.216	0.238	0.215	0.217	153,050	32,574	0.2128	0.157	0.156	0.172	0.155	0.157	211,981	0.1537	1.88%
2024-12-18	0	0.213	0.210	-	0.178	0.213	2,100,000	417,900	0.1990	0.154	0.152	-	0.129	0.154	2,908,587	0.1437	2.40%
2024-12-17	0	0.208	0.196	-	-	-	0	0	-	0.150	0.142	-	-	-	0	-	0.00%
2024-12-16	0	0.208	0.208	0.232	0.195	0.214	165,000	33,501	0.2030	0.150	0.150	0.168	0.141	0.155	228,532	0.1466	5.05%
2024-12-13	0	0.198	0.195	0.217	-	-	15,000	2,835	0.1890	0.143	0.141	0.157	-	-	20,776	0.1365	0.00%
2024-12-12	0	0.198	0.198	-	0.194	0.207	342,000	67,503	0.1974	0.143	0.143	-	0.140	0.149	473,684	0.1425	1.54%
2024-12-11	0	0.195	0.195	0.207	0.195	0.195	111,000	21,540	0.1941	0.141	0.141	0.149	0.141	0.141	153,740	0.1401	0.52%
2024-12-10	0	0.194	0.194	0.205	-	-	1,500	273	0.1820	0.140	0.140	0.148	-	-	2,078	0.1314	0.00%
2024-12-09	0	0.194	0.194	0.199	0.194	0.194	240,010	46,112	0.1921	0.140	0.140	0.144	0.140	0.140	332,424	0.1387	-1.02%
2024-12-06	0	0.196	0.191	0.220	-	-	0	0	-	0.142	0.138	0.159	-	-	0	-	0.00%
2024-12-05	0	0.196	0.161	0.220	-	-	0	0	-	0.142	0.116	0.159	-	-	0	-	0.00%
2024-12-04	0	0.196	0.196	0.220	-	-	0	0	-	0.142	0.142	0.159	-	-	0	-	0.00%
2024-12-03	0	0.196	0.192	0.219	-	-	0	0	-	0.142	0.139	0.158	-	-	0	-	0.00%
2024-12-02	0	0.196	0.196	0.219	-	-	0	0	-	0.142	0.142	0.158	-	-	0	-	0.00%
2024-11-29	0	0.196	0.192	0.219	-	-	0	0	-	0.142	0.139	0.158	-	-	0	-	0.00%
2024-11-28	0	0.196	0.195	0.210	-	-	61,000	11,956	0.1960	0.142	0.141	0.152	-	-	84,488	0.1415	0.00%
2024-11-27	0	0.196	0.196	0.226	0.191	0.191	90,000	18,330	0.2037	0.142	0.142	0.163	0.138	0.138	124,654	0.1470	-4.85%
2024-11-26	0	0.206	0.191	0.229	-	-	30,000	5,700	0.1900	0.149	0.138	0.165	-	-	41,551	0.1372	0.00%
2024-11-25	0	0.206	0.193	0.229	-	-	0	0	-	0.149	0.139	0.165	-	-	0	-	0.00%
2024-11-22	0	0.206	0.190	0.220	0.185	0.218	294,000	59,760	0.2033	0.149	0.137	0.159	0.134	0.157	407,202	0.1468	21.18%
2024-11-21	0	0.170	0.170	0.190	0.170	0.180	150,000	26,580	0.1772	0.123	0.123	0.137	0.123	0.130	207,756	0.1279	3.03%
2024-11-20	0	0.165	0.164	0.170	0.154	0.170	427,340	70,756	0.1656	0.119	0.118	0.123	0.111	0.123	591,884	0.1195	-18.32%
2024-11-19	0	0.202	0.195	0.219	0.200	0.202	435,461	87,089	0.2000	0.146	0.141	0.158	0.144	0.146	603,132	0.1444	1.00%
2024-11-18	0	0.200	0.154	0.197	0.197	0.202	210,000	41,820	0.1991	0.144	0.111	0.142	0.142	0.146	290,859	0.1438	-11.50%
2024-11-15	0	0.226	0.210	0.226	-	-	0	0	-	0.163	0.152	0.163	-	-	0	-	0.00%
2024-11-14	0	0.226	0.205	0.226	0.225	0.226	300,000	67,770	0.2259	0.163	0.148	0.163	0.162	0.163	415,512	0.1631	0.00%
2024-11-13	0	0.226	0.226	0.238	0.226	0.240	519,000	119,883	0.2310	0.163	0.163	0.172	0.163	0.173	718,837	0.1668	-1.74%
2024-11-12	0	0.230	0.230	0.236	0.230	0.290	1,158,000	294,630	0.2544	0.166	0.166	0.170	0.166	0.209	1,603,878	0.1837	-1.71%
2024-11-11	0	0.234	0.234	0.325	0.234	0.260	690,000	173,280	0.2511	0.169	0.169	0.235	0.169	0.188	955,679	0.1813	-10.00%
2024-11-08	0	0.260	0.260	0.285	0.260	0.290	420,000	118,650	0.2825	0.188	0.188	0.206	0.188	0.209	581,717	0.2040	-10.34%
2024-11-07	0	0.290	0.270	0.280	0.275	0.300	150,750	43,248	0.2869	0.209	0.195	0.202	0.199	0.217	208,795	0.2071	-13.43%
2024-11-06	0	0.335	0.295	0.335	-	-	0	0	-	0.242	0.213	0.242	-	-	0	-	0.00%
2024-11-05	0	0.335	0.305	0.340	0.335	0.340	180,000	60,450	0.3358	0.242	0.220	0.245	0.242	0.245	249,307	0.2425	-1.47%
2024-11-04	0	0.340	0.305	0.340	0.310	0.370	219,000	72,570	0.3314	0.245	0.220	0.245	0.224	0.267	303,324	0.2392	9.68%
2024-11-01	0	0.310	0.280	0.315	0.310	0.310	30,000	9,300	0.3100	0.224	0.202	0.227	0.224	0.224	41,551	0.2238	-1.59%
2024-10-31	0	0.315	0.290	0.315	-	-	6,150	1,749	0.2844	0.227	0.209	0.227	-	-	8,518	0.2053	0.00%
2024-10-30	0	0.315	0.280	0.315	-	-	0	0	-	0.227	0.202	0.227	-	-	0	-	-1.56%
2024-10-29	0	0.320	0.295	0.320	0.320	0.320	45,000	13,725	0.3050	0.231	0.213	0.231	0.231	0.231	62,327	0.2202	4.92%
2024-10-28	0	0.305	0.270	0.315	-	-	1,050	262	0.2495	0.220	0.195	0.227	-	-	1,454	0.1802	0.00%
2024-10-25	0	0.305	0.295	0.315	0.305	0.320	60,000	18,750	0.3125	0.220	0.213	0.227	0.220	0.231	83,102	0.2256	5.17%
2024-10-24	0	0.290	0.285	0.320	-	-	0	0	-	0.209	0.206	0.231	-	-	0	-	0.00%
2024-10-23	0	0.290	0.285	0.315	0.290	0.290	60,000	17,400	0.2900	0.209	0.206	0.227	0.209	0.209	83,102	0.2094	-3.33%
2024-10-22	0	0.300	0.290	0.335	-	-	0	0	-	0.217	0.209	0.242	-	-	0	-	0.00%
2024-10-21	0	0.300	0.300	0.335	0.300	0.360	270,000	90,000	0.3333	0.217	0.217	0.242	0.217	0.260	373,961	0.2407	-1.64%
2024-10-18	0	0.305	0.290	0.335	0.246	0.330	2,310,050	648,614	0.2808	0.220	0.209	0.242	0.178	0.238	3,199,515	0.2027	-26.51%
2024-10-17	0	0.415	0.355	0.430	0.380	0.420	347,520	140,694	0.4049	0.300	0.256	0.310	0.274	0.303	481,330	0.2923	-1.19%
2024-10-16	0	0.420	0.345	0.420	0.335	0.420	186,000	69,360	0.3729	0.303	0.249	0.303	0.242	0.303	257,618	0.2692	13.51%
2024-10-15	0	0.370	0.320	0.370	0.330	0.380	558,610	203,355	0.3640	0.267	0.231	0.267	0.238	0.274	773,698	0.2628	8.82%
2024-10-14	0	0.340	0.305	0.340	0.325	0.350	126,000	42,060	0.3338	0.245	0.220	0.245	0.235	0.253	174,515	0.2410	15.25%
2024-10-10	0	0.295	0.295	0.335	0.295	0.340	160,500	49,387	0.3077	0.213	0.213	0.242	0.213	0.245	222,299	0.2222	1.72%
2024-10-09	0	0.290	0.280	0.325	0.290	0.290	48,000	13,530	0.2819	0.209	0.202	0.235	0.209	0.209	66,482	0.2035	-12.12%
2024-10-08	0	0.330	0.285	0.335	0.285	0.330	152,880	46,556	0.3045	0.238	0.206	0.242	0.206	0.238	211,745	0.2199	-5.71%
2024-10-07	0	0.350	0.315	0.350	0.300	0.360	301,170	96,315	0.3198	0.253	0.227	0.253	0.217	0.260	417,133	0.2309	16.67%
2024-10-04	0	0.300	0.300	0.330	0.290	0.300	150,900	44,952	0.2979	0.217	0.217	0.238	0.209	0.217	209,003	0.2151	7.14%
2024-10-03	0	0.280	0.280	0.315	0.275	0.320	1,236,530	358,499	0.2899	0.202	0.202	0.227	0.199	0.231	1,712,645	0.2093	-21.13%
2024-10-02	0	0.355	0.325	0.380	0.320	0.355	466,200	155,409	0.3334	0.256	0.235	0.274	0.231	0.256	645,706	0.2407	9.23%
2024-09-30	0	0.325	0.280	0.345	0.270	0.325	80,700	23,225	0.2878	0.235	0.202	0.249	0.195	0.235	111,773	0.2078	22.64%
2024-09-27	0	0.265	0.250	0.325	-	-	0	0	-	0.191	0.181	0.235	-	-	0	-	0.00%
2024-09-26	0	0.265	0.260	0.325	-	-	0	0	-	0.191	0.188	0.235	-	-	0	-	0.00%
2024-09-25	0	0.265	0.260	0.295	0.265	0.265	30,000	7,950	0.2650	0.191	0.188	0.213	0.191	0.191	41,551	0.1913	0.00%
2024-09-24	0	0.265	0.260	0.325	0.260	0.265	120,000	31,650	0.2638	0.191	0.188	0.235	0.188	0.191	166,205	0.1904	-8.62%
2024-09-23	0	0.290	0.280	0.310	-	-	0	0	-	0.209	0.202	0.224	-	-	0	-	0.00%
2024-09-20	0	0.290	0.285	0.330	-	-	0	0	-	0.209	0.206	0.238	-	-	0	-	0.00%
2024-09-19	0	0.290	0.290	0.330	-	-	3,000	810	0.2700	0.209	0.209	0.238	-	-	4,155	0.1949	1.75%
2024-09-17	0	0.285	0.280	0.355	-	-	0	0	-	0.206	0.202	0.256	-	-	0	-	0.00%
2024-09-16	0	0.285	0.285	0.395	0.285	0.285	60,000	17,100	0.2850	0.206	0.206	0.285	0.206	0.206	83,102	0.2058	-5.00%
2024-09-13	0	0.300	0.300	0.395	-	-	0	0	-	0.217	0.217	0.285	-	-	0	-	0.00%
2024-09-12	0	0.300	0.280	0.320	-	-	0	0	-	0.217	0.202	0.231	-	-	0	-	0.00%
2024-09-11	0	0.300	0.280	0.335	-	-	0	0	-	0.217	0.202	0.242	-	-	0	-	0.00%
2024-09-10	0	0.300	0.280	0.335	0.300	0.305	192,000	57,570	0.2998	0.217	0.202	0.242	0.217	0.220	265,928	0.2165	0.00%
2024-09-09	0	0.300	0.300	0.380	0.300	0.300	30,000	9,000	0.3000	0.217	0.217	0.274	0.217	0.217	41,551	0.2166	-6.25%
2024-09-05	0	0.320	0.305	0.350	0.305	0.325	180,000	55,920	0.3107	0.231	0.220	0.253	0.220	0.235	249,307	0.2243	-16.88%
2024-09-04	0	0.385	0.300	0.390	-	-	0	0	-	0.278	0.217	0.282	-	-	0	-	0.00%
2024-09-03	0	0.385	0.380	0.450	-	-	6,000	2,160	0.3600	0.278	0.274	0.325	-	-	8,310	0.2599	0.00%
2024-09-02	0	0.385	0.320	0.450	-	-	0	0	-	0.278	0.231	0.325	-	-	0	-	0.00%
2024-08-30	0	0.385	0.320	0.440	-	-	25	7	0.2800	0.278	0.231	0.318	-	-	35	0.2022	0.00%
2024-08-29	0	0.385	0.315	0.400	0.385	0.385	42,000	15,090	0.3593	0.278	0.227	0.289	0.278	0.278	58,172	0.2594	16.67%
2024-08-28	0	0.330	0.330	0.340	0.310	0.330	120,000	39,000	0.3250	0.238	0.238	0.245	0.224	0.238	166,205	0.2347	22.22%
2024-08-27	0	0.270	0.260	0.280	0.270	0.315	168,000	50,400	0.3000	0.195	0.188	0.202	0.195	0.227	232,687	0.2166	-1.82%
2024-08-26	0	0.275	0.270	0.330	0.275	0.330	120,000	37,800	0.3150	0.199	0.195	0.238	0.199	0.238	166,205	0.2274	3.77%
2024-08-23	0	0.265	0.265	0.330	-	-	0	0	-	0.191	0.191	0.238	-	-	0	-	1.92%
2024-08-22	0	0.260	0.260	0.330	0.255	0.280	147,000	37,800	0.2571	0.188	0.188	0.238	0.184	0.202	203,601	0.1857	-14.75%
2024-08-21	0	0.305	0.255	-	-	-	0	0	-	0.220	0.184	-	-	-	0	-	0.00%
2024-08-20	0	0.305	-	0.430	-	-	0	0	-	0.220	-	0.310	-	-	0	-	0.00%
2024-08-19	0	0.305	0.140	0.425	-	-	0	0	-	0.220	0.101	0.307	-	-	0	-	0.00%
2024-08-16	0	0.305	0.255	0.445	-	-	0	0	-	0.220	0.184	0.321	-	-	0	-	0.00%
2024-08-15	0	0.305	0.221	0.400	-	-	0	0	-	0.220	0.160	0.289	-	-	0	-	0.00%
2024-08-14	0	0.305	0.260	0.445	-	-	0	0	-	0.220	0.188	0.321	-	-	0	-	0.00%
2024-08-13	0	0.305	0.260	0.445	-	-	100	24	0.2400	0.220	0.188	0.321	-	-	139	0.1733	0.00%
2024-08-12	0	0.305	0.265	0.420	-	-	0	0	-	0.220	0.191	0.303	-	-	0	-	0.00%
2024-08-09	0	0.305	0.260	0.440	-	-	0	0	-	0.220	0.188	0.318	-	-	0	-	0.00%
2024-08-08	0	0.305	0.270	0.350	0.305	0.310	96,000	29,280	0.3050	0.220	0.195	0.253	0.220	0.224	132,964	0.2202	-3.17%
2024-08-07	0	0.315	0.315	0.430	-	-	0	0	-	0.227	0.227	0.310	-	-	0	-	0.00%
2024-08-06	0	0.315	0.310	0.510	-	-	0	0	-	0.227	0.224	0.368	-	-	0	-	0.00%
2024-08-05	0	0.315	0.310	0.490	0.315	0.315	81,000	24,780	0.3059	0.227	0.224	0.354	0.227	0.227	112,188	0.2209	-4.55%
2024-08-02	0	0.330	0.330	0.390	0.330	0.330	30,000	9,900	0.3300	0.238	0.238	0.282	0.238	0.238	41,551	0.2383	-8.33%
2024-08-01	0	0.360	0.325	0.470	0.340	0.475	120,000	44,715	0.3726	0.260	0.235	0.339	0.245	0.343	166,205	0.2690	-6.49%
2024-07-31	0	0.385	-	0.475	-	-	4,650	2,298	0.4942	0.278	-	0.343	-	-	6,440	0.3568	0.00%
2024-07-30	0	0.385	0.300	0.450	-	-	0	0	-	0.278	0.217	0.325	-	-	0	-	0.00%
2024-07-29	0	0.385	0.260	0.385	0.390	0.390	30,000	11,700	0.3900	0.278	0.188	0.278	0.282	0.282	41,551	0.2816	24.19%
2024-07-26	0	0.310	0.260	0.390	-	-	0	0	-	0.224	0.188	0.282	-	-	0	-	0.00%
2024-07-25	0	0.310	0.260	0.385	-	-	0	0	-	0.224	0.188	0.278	-	-	0	-	0.00%
2024-07-24	0	0.310	0.260	0.370	-	-	0	0	-	0.224	0.188	0.267	-	-	0	-	0.00%
2024-07-23	0	0.310	0.260	0.400	-	-	0	0	-	0.224	0.188	0.289	-	-	0	-	0.00%
2024-07-22	0	0.310	0.305	0.470	0.310	0.310	60,000	18,600	0.3100	0.224	0.220	0.339	0.224	0.224	83,102	0.2238	-24.39%
2024-07-19	0	0.410	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2024-07-18	0	0.410	-	0.410	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2024-07-17	0	0.410	-	0.410	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2024-07-16	0	0.410	-	0.410	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2024-07-15	0	0.410	0.325	0.410	-	-	0	0	-	0.296	0.235	0.296	-	-	0	-	0.00%
2024-07-12	0	0.410	-	0.410	-	-	33,000	12,540	0.3800	0.296	-	0.296	-	-	45,706	0.2744	0.00%
2024-07-11	0	0.410	-	0.410	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2024-07-10	0	0.410	-	-	-	-	0	0	-	0.296	-	-	-	-	0	-	0.00%
2024-07-09	0	0.410	0.238	0.530	-	-	0	0	-	0.296	0.172	0.383	-	-	0	-	0.00%
2024-07-08	0	0.410	-	0.410	-	-	0	0	-	0.296	-	0.296	-	-	0	-	0.00%
2024-07-05	0	0.410	0.365	0.520	0.410	0.410	48,000	17,700	0.3688	0.296	0.264	0.375	0.296	0.296	66,482	0.2662	-3.53%
2024-07-04	0	0.425	-	0.490	-	-	42,000	12,555	0.2989	0.307	-	0.354	-	-	58,172	0.2158	0.00%
2024-07-03	0	0.425	-	0.470	0.425	0.425	39,000	16,305	0.4181	0.307	-	0.339	0.307	0.307	54,017	0.3019	0.00%
2024-07-02	0	0.425	0.275	0.425	0.400	0.460	30,000	12,765	0.4255	0.307	0.199	0.307	0.289	0.332	41,551	0.3072	-7.61%
2024-06-28	0	0.460	0.410	0.470	-	-	0	0	-	0.332	0.296	0.339	-	-	0	-	0.00%
2024-06-27	0	0.460	0.410	0.460	-	-	0	0	-	0.332	0.296	0.332	-	-	0	-	-2.13%
2024-06-26	0	0.470	0.410	0.470	-	-	0	0	-	0.339	0.296	0.339	-	-	0	-	-1.05%
2024-06-25	0	0.475	0.410	0.475	-	-	0	0	-	0.343	0.296	0.343	-	-	0	-	-1.04%
2024-06-24	0	0.480	0.435	0.480	0.480	0.480	3,000	1,440	0.4800	0.347	0.314	0.347	0.347	0.347	4,155	0.3466	1.05%
2024-06-21	0	0.475	0.415	0.475	0.430	0.485	42,000	18,435	0.4389	0.343	0.300	0.343	0.310	0.350	58,172	0.3169	6.74%
2024-06-20	0	0.445	0.430	0.470	0.440	0.445	18,000	7,980	0.4433	0.321	0.310	0.339	0.318	0.321	24,931	0.3201	-7.29%
2024-06-19	0	0.480	0.420	0.480	0.410	0.480	90,000	38,265	0.4252	0.347	0.303	0.347	0.296	0.347	124,654	0.3070	0.00%
2024-06-18	0	0.480	0.425	0.485	0.415	0.570	134,150	63,237	0.4714	0.347	0.307	0.350	0.300	0.412	185,803	0.3403	11.63%
2024-06-17	0	0.043	0.042	0.049	0.042	0.051	1,666,500	77,823	0.0467	0.310	0.303	0.354	0.303	0.368	230,817	0.3372	-8.51%
2024-06-14	0	0.047	0.046	0.050	0.045	0.051	900,000	45,000	0.0500	0.339	0.332	0.361	0.325	0.368	124,654	0.3610	4.44%
2024-06-13	0	0.045	0.045	0.049	0.045	0.048	330,000	15,090	0.0457	0.325	0.325	0.354	0.325	0.347	45,706	0.3302	-8.16%
2024-06-12	0	0.049	0.046	0.050	0.043	0.049	741,000	33,870	0.0457	0.354	0.332	0.361	0.310	0.354	102,632	0.3300	-2.00%
2024-06-11	0	0.050	0.050	0.051	0.049	0.049	390,000	19,110	0.0490	0.361	0.361	0.368	0.354	0.354	54,017	0.3538	0.00%
2024-06-07	0	0.050	0.048	0.051	0.048	0.052	325,500	15,690	0.0482	0.361	0.347	0.368	0.347	0.375	45,083	0.3480	-1.96%
2024-06-06	0	0.051	0.049	0.051	0.049	0.051	361,650	18,254	0.0505	0.368	0.354	0.368	0.354	0.368	50,090	0.3644	-1.92%
2024-06-05	0	0.052	0.050	0.052	0.049	0.053	660,250	33,460	0.0507	0.375	0.361	0.375	0.354	0.383	91,447	0.3659	6.12%
2024-06-04	0	0.049	0.049	0.051	0.049	0.055	610,500	31,300	0.0513	0.354	0.354	0.368	0.354	0.397	84,557	0.3702	0.00%
2024-06-03	0	0.049	0.046	0.049	0.045	0.050	420,000	19,290	0.0459	0.354	0.332	0.354	0.325	0.361	58,172	0.3316	0.00%
2024-05-31	0	0.049	0.047	0.050	0.046	0.051	1,440,000	69,180	0.0480	0.354	0.339	0.361	0.332	0.368	199,446	0.3469	-2.00%
2024-05-30	0	0.050	0.048	0.052	0.047	0.053	3,210,000	152,940	0.0476	0.361	0.347	0.375	0.339	0.383	444,598	0.3440	2.04%
2024-05-29	0	0.049	0.049	0.052	0.049	0.059	7,800,000	410,940	0.0527	0.354	0.354	0.375	0.354	0.426	1,080,332	0.3804	0.00%
2024-05-28	0	0.049	0.049	0.054	0.046	0.055	14,280,000	742,590	0.0520	0.354	0.354	0.390	0.332	0.397	1,977,839	0.3755	2.08%
2024-05-27	0	0.048	0.048	0.049	0.047	0.047	780,000	36,660	0.0470	0.347	0.347	0.354	0.339	0.339	108,033	0.3393	2.13%
2024-05-24	0	0.047	0.047	0.049	0.046	0.049	240,000	11,460	0.0478	0.339	0.339	0.354	0.332	0.354	33,241	0.3448	-4.08%
2024-05-23	0	0.049	0.047	0.050	0.046	0.050	540,000	25,920	0.0480	0.354	0.339	0.361	0.332	0.361	74,792	0.3466	-3.92%
2024-05-22	0	0.051	0.046	0.051	0.049	0.051	570,000	28,290	0.0496	0.368	0.332	0.368	0.354	0.368	78,947	0.3583	4.08%
2024-05-21	0	0.049	0.049	0.052	0.049	0.054	300,000	15,000	0.0500	0.354	0.354	0.375	0.354	0.390	41,551	0.3610	-7.55%
2024-05-20	0	0.053	0.051	0.054	0.050	0.055	1,620,000	84,120	0.0519	0.383	0.368	0.390	0.361	0.397	224,377	0.3749	8.16%
2024-05-17	0	0.049	0.049	0.050	0.049	0.053	4,200,000	212,760	0.0507	0.354	0.354	0.361	0.354	0.383	581,717	0.3657	-9.26%
2024-05-16	0	0.054	0.053	0.054	0.051	0.055	3,450,000	183,390	0.0532	0.390	0.383	0.390	0.368	0.397	477,839	0.3838	1.89%
2024-05-14	0	0.053	0.053	0.058	0.052	0.057	1,350,000	71,640	0.0531	0.383	0.383	0.419	0.375	0.412	186,981	0.3831	-1.85%
2024-05-13	0	0.054	0.054	0.057	0.049	0.061	9,348,000	506,778	0.0542	0.390	0.390	0.412	0.354	0.440	1,294,737	0.3914	-14.29%
2024-05-10	0	0.063	0.062	0.064	0.061	0.063	540,000	33,630	0.0623	0.455	0.448	0.462	0.440	0.455	74,792	0.4496	-1.56%
2024-05-09	0	0.064	0.064	0.065	0.062	0.069	990,000	64,080	0.0647	0.462	0.462	0.469	0.448	0.498	137,119	0.4673	0.00%
2024-05-08	0	0.064	0.063	0.064	0.060	0.072	3,150,000	203,340	0.0646	0.462	0.455	0.462	0.433	0.520	436,288	0.4661	-7.25%
2024-05-07	0	0.069	0.069	0.070	0.068	0.078	6,330,000	462,840	0.0731	0.498	0.498	0.505	0.491	0.563	876,731	0.5279	-5.48%
2024-05-06	0	0.073	0.071	0.073	0.068	0.078	8,460,000	603,630	0.0714	0.527	0.513	0.527	0.491	0.563	1,171,745	0.5152	12.31%
2024-05-03	0	0.065	0.064	0.067	0.057	0.074	12,750,000	847,290	0.0665	0.469	0.462	0.484	0.412	0.534	1,765,928	0.4798	22.64%
2024-05-02	0	0.053	0.053	0.056	0.053	0.056	960,000	52,890	0.0551	0.383	0.383	0.404	0.383	0.404	132,964	0.3978	-7.02%
2024-04-30	0	0.057	0.051	0.057	0.056	0.059	735,500	42,490	0.0578	0.412	0.368	0.412	0.404	0.426	101,870	0.4171	1.79%
2024-04-29	0	0.056	0.055	0.056	0.053	0.056	930,000	50,100	0.0539	0.404	0.397	0.404	0.383	0.404	128,809	0.3889	5.66%
2024-04-26	0	0.053	0.053	0.056	0.052	0.054	1,500,000	79,380	0.0529	0.383	0.383	0.404	0.375	0.390	207,756	0.3821	-7.02%
2024-04-25	0	0.057	0.056	0.057	0.052	0.065	2,970,000	169,170	0.0570	0.412	0.404	0.412	0.375	0.469	411,357	0.4112	5.56%
2024-04-24	0	0.054	0.053	0.056	0.052	0.057	3,720,000	202,860	0.0545	0.390	0.383	0.404	0.375	0.412	515,235	0.3937	0.00%
2024-04-23	0	0.054	0.053	0.054	0.052	0.058	4,470,000	245,610	0.0549	0.390	0.383	0.390	0.375	0.419	619,114	0.3967	-10.00%
2024-04-22	0	0.060	0.060	0.061	0.058	0.066	780,000	47,160	0.0605	0.433	0.433	0.440	0.419	0.477	108,033	0.4365	-4.76%
2024-04-19	0	0.063	0.060	0.063	0.059	0.067	5,250,000	329,250	0.0627	0.455	0.433	0.455	0.426	0.484	727,147	0.4528	1.61%
2024-04-18	0	0.062	0.060	0.064	0.062	0.065	331,500	20,994	0.0633	0.448	0.433	0.462	0.448	0.469	45,914	0.4572	-4.62%
2024-04-17	0	0.065	0.063	0.065	0.058	0.066	2,400,000	152,310	0.0635	0.469	0.455	0.469	0.419	0.477	332,410	0.4582	4.84%
2024-04-16	0	0.062	0.061	0.063	0.060	0.064	4,590,000	282,150	0.0615	0.448	0.440	0.455	0.433	0.462	635,734	0.4438	-3.13%
2024-04-15	0	0.064	0.064	0.068	0.064	0.074	6,450,000	435,900	0.0676	0.462	0.462	0.491	0.462	0.534	893,352	0.4879	-11.11%
2024-04-12	0	0.072	0.072	0.074	0.071	0.088	23,490,000	1,807,390	0.0769	0.520	0.520	0.534	0.513	0.635	3,253,463	0.5555	-15.29%
2024-04-11	0	0.085	0.084	0.085	0.071	0.096	58,950,000	5,065,470	0.0859	0.614	0.606	0.614	0.513	0.693	8,164,820	0.6204	8.97%
2024-04-10	0	0.078	0.078	0.079	0.062	0.120	119,925,000	9,216,120	0.0768	0.563	0.563	0.570	0.448	0.866	16,610,111	0.5549	-8.24%
2024-04-09	0	0.085	0.085	0.086	0.084	0.169	52,080,000	5,623,740	0.1080	0.614	0.614	0.621	0.606	1.220	7,213,296	0.7796	-45.51%
2024-04-08	0	0.156	0.152	0.156	0.135	0.220	26,679,000	4,593,954	0.1722	1.126	1.097	1.126	0.975	1.588	3,695,152	1.2432	-9.83%
2024-04-05	0	0.173	0.173	0.177	0.059	0.198	51,791,700	6,513,593	0.1258	1.249	1.249	1.278	0.426	1.430	7,173,366	0.9080	394.29%
2024-04-03	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	0.253	-	-	-	-	0	-	0.00%
2024-03-28	0	0.035	0.031	0.043	-	-	0	0	-	0.253	0.224	0.310	-	-	0	-	0.00%
2024-03-27	0	0.035	0.035	0.041	0.035	0.035	60,000	2,100	0.0350	0.253	0.253	0.296	0.253	0.253	8,310	0.2527	0.00%
2024-03-26	0	0.035	0.035	0.043	0.035	0.035	120,000	4,200	0.0350	0.253	0.253	0.310	0.253	0.253	16,620	0.2527	-12.50%
2024-03-25	0	0.040	0.034	0.040	-	-	15,000	435	0.0290	0.289	0.245	0.289	-	-	2,078	0.2094	0.00%
2024-03-22	0	0.040	0.034	0.040	-	-	0	0	-	0.289	0.245	0.289	-	-	0	-	0.00%
2024-03-21	0	0.040	0.034	0.040	-	-	0	0	-	0.289	0.245	0.289	-	-	0	-	0.00%
2024-03-20	0	0.040	0.034	0.040	0.036	0.040	360,000	12,720	0.0353	0.289	0.245	0.289	0.260	0.289	49,861	0.2551	21.21%
2024-03-19	0	0.033	0.033	0.037	0.033	0.033	120,000	3,960	0.0330	0.238	0.238	0.267	0.238	0.238	16,620	0.2383	0.00%
2024-03-18	0	0.033	0.033	0.038	0.033	0.033	570,000	18,810	0.0330	0.238	0.238	0.274	0.238	0.238	78,947	0.2383	-13.16%
2024-03-15	0	0.038	0.033	0.038	-	-	0	0	-	0.274	0.238	0.274	-	-	0	-	0.00%
2024-03-14	0	0.038	0.033	0.038	-	-	0	0	-	0.274	0.238	0.274	-	-	0	-	-2.56%
2024-03-13	0	0.039	0.033	0.039	0.035	0.040	960,000	37,260	0.0388	0.282	0.238	0.282	0.253	0.289	132,964	0.2802	11.43%
2024-03-12	0	0.035	0.031	0.035	0.031	0.037	750,000	24,600	0.0328	0.253	0.224	0.253	0.224	0.267	103,878	0.2368	9.37%
2024-03-11	0	0.032	0.030	0.032	0.028	0.032	600,000	17,490	0.0292	0.231	0.217	0.231	0.202	0.231	83,102	0.2105	-5.88%
2024-03-08	0	0.034	0.029	0.035	-	-	16,200	405	0.0250	0.245	0.209	0.253	-	-	2,244	0.1805	0.00%
2024-03-07	0	0.034	0.029	0.034	-	-	0	0	-	0.245	0.209	0.245	-	-	0	-	0.00%
2024-03-06	0	0.034	0.030	0.034	0.031	0.039	1,533,000	53,157	0.0347	0.245	0.217	0.245	0.224	0.282	212,327	0.2504	0.00%
2024-03-05	0	0.034	0.032	0.034	0.027	0.034	2,100,000	60,540	0.0288	0.245	0.231	0.245	0.195	0.245	290,859	0.2081	3.03%
2024-03-04	0	0.033	0.031	0.034	0.031	0.033	360,000	11,430	0.0318	0.238	0.224	0.245	0.224	0.238	49,861	0.2292	-10.81%
2024-03-01	0	0.037	0.033	0.037	0.033	0.044	2,310,000	86,010	0.0372	0.267	0.238	0.267	0.238	0.318	319,945	0.2688	-15.91%
2024-02-29	0	0.044	0.041	0.044	0.030	0.063	12,405,000	589,680	0.0475	0.318	0.296	0.318	0.217	0.455	1,718,144	0.3432	62.96%
2024-02-28	0	0.027	0.027	0.028	0.024	0.026	2,701,250	70,165	0.0260	0.195	0.195	0.202	0.173	0.188	374,134	0.1875	3.85%
2024-02-27	0	0.026	0.026	0.033	-	-	0	0	-	0.188	0.188	0.238	-	-	0	-	0.00%
2024-02-26	0	0.026	0.026	0.033	-	-	6,000	84	0.0140	0.188	0.188	0.238	-	-	831	0.1011	0.00%
2024-02-23	0	0.026	0.026	0.033	-	-	0	0	-	0.188	0.188	0.238	-	-	0	-	0.00%
2024-02-22	0	0.026	0.026	0.033	-	-	0	0	-	0.188	0.188	0.238	-	-	0	-	0.00%
2024-02-21	0	0.026	0.026	0.033	-	-	0	0	-	0.188	0.188	0.238	-	-	0	-	4.00%
2024-02-20	0	0.025	0.025	0.033	-	-	0	0	-	0.181	0.181	0.238	-	-	0	-	0.00%
2024-02-19	0	0.025	0.024	0.033	-	-	0	0	-	0.181	0.173	0.238	-	-	0	-	0.00%
2024-02-16	0	0.025	0.025	0.033	-	-	0	0	-	0.181	0.181	0.238	-	-	0	-	0.00%
2024-02-15	0	0.025	0.022	0.033	-	-	0	0	-	0.181	0.159	0.238	-	-	0	-	0.00%
2024-02-14	0	0.025	0.022	0.033	-	-	0	0	-	0.181	0.159	0.238	-	-	0	-	0.00%
2024-02-09	0	0.025	0.022	0.033	-	-	0	0	-	0.181	0.159	0.238	-	-	0	-	0.00%
2024-02-08	0	0.025	0.022	0.033	-	-	0	0	-	0.181	0.159	0.238	-	-	0	-	0.00%
2024-02-07	0	0.025	0.022	0.033	-	-	0	0	-	0.181	0.159	0.238	-	-	0	-	0.00%
2024-02-06	0	0.025	0.022	0.033	-	-	0	0	-	0.181	0.159	0.238	-	-	0	-	0.00%
2024-02-05	0	0.025	0.023	0.026	0.025	0.025	90,000	2,160	0.0240	0.181	0.166	0.188	0.181	0.181	12,465	0.1733	-3.85%
2024-02-02	0	0.026	0.025	0.026	-	-	0	0	-	0.188	0.181	0.188	-	-	0	-	-3.70%
2024-02-01	0	0.027	0.025	0.027	0.025	0.027	300,000	7,920	0.0264	0.195	0.181	0.195	0.181	0.195	41,551	0.1906	-3.57%
2024-01-31	0	0.028	0.025	0.028	-	-	0	0	-	0.202	0.181	0.202	-	-	0	-	-12.50%
2024-01-30	0	0.032	0.028	0.032	0.033	0.033	150,000	4,950	0.0330	0.231	0.202	0.231	0.238	0.238	20,776	0.2383	-3.03%
2024-01-29	0	0.033	0.033	0.035	-	-	0	0	-	0.238	0.238	0.253	-	-	0	-	0.00%
2024-01-26	0	0.033	0.033	0.035	-	-	4,500	130	0.0289	0.238	0.238	0.253	-	-	623	0.2086	0.00%
2024-01-25	0	0.033	0.033	0.035	-	-	0	0	-	0.238	0.238	0.253	-	-	0	-	0.00%
2024-01-24	0	0.033	0.033	0.035	-	-	0	0	-	0.238	0.238	0.253	-	-	0	-	0.00%
2024-01-23	0	0.033	0.033	0.035	-	-	0	0	-	0.238	0.238	0.253	-	-	0	-	0.00%
2024-01-22	0	0.033	0.033	0.036	-	-	0	0	-	0.238	0.238	0.260	-	-	0	-	0.00%
2024-01-19	0	0.033	0.033	0.036	0.033	0.033	30,000	990	0.0330	0.238	0.238	0.260	0.238	0.238	4,155	0.2383	0.00%
2024-01-18	0	0.033	0.033	0.036	0.033	0.033	30,000	990	0.0330	0.238	0.238	0.260	0.238	0.238	4,155	0.2383	-8.33%
2024-01-17	0	0.036	0.033	0.038	0.036	0.036	120,000	4,320	0.0360	0.260	0.238	0.274	0.260	0.260	16,620	0.2599	0.00%
2024-01-16	0	0.036	0.033	0.036	0.036	0.036	30,000	1,080	0.0360	0.260	0.238	0.260	0.260	0.260	4,155	0.2599	5.88%
2024-01-15	0	0.034	0.033	0.036	0.034	0.034	300,000	10,200	0.0340	0.245	0.238	0.260	0.245	0.245	41,551	0.2455	0.00%
2024-01-12	0	0.034	0.034	0.036	0.034	0.034	30,000	1,020	0.0340	0.245	0.245	0.260	0.245	0.245	4,155	0.2455	-2.86%
2024-01-11	0	0.035	0.033	0.035	-	-	400,500	14,323	0.0358	0.253	0.238	0.253	-	-	55,471	0.2582	-2.78%
2024-01-10	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2024-01-09	0	0.036	0.033	0.036	0.036	0.036	300,000	10,800	0.0360	0.260	0.238	0.260	0.260	0.260	41,551	0.2599	0.00%
2024-01-08	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2024-01-05	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2024-01-04	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2024-01-03	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2024-01-02	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2023-12-29	0	0.036	0.033	0.037	-	-	0	0	-	0.260	0.238	0.267	-	-	0	-	0.00%
2023-12-28	0	0.036	0.033	0.037	-	-	6,000	168	0.0280	0.260	0.238	0.267	-	-	831	0.2022	0.00%
2023-12-27	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2023-12-22	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	-2.70%
2023-12-21	0	0.037	0.034	0.037	-	-	0	0	-	0.267	0.245	0.267	-	-	0	-	0.00%
2023-12-20	0	0.037	0.034	0.037	0.033	0.037	70,500	2,415	0.0343	0.267	0.245	0.267	0.238	0.267	9,765	0.2473	0.00%
2023-12-19	0	0.037	0.033	0.037	-	-	0	0	-	0.267	0.238	0.267	-	-	0	-	0.00%
2023-12-18	0	0.037	0.033	0.037	-	-	0	0	-	0.267	0.238	0.267	-	-	0	-	-2.63%
2023-12-15	0	0.038	0.033	0.038	0.033	0.040	630,000	21,180	0.0336	0.274	0.238	0.274	0.238	0.289	87,258	0.2427	5.56%
2023-12-14	0	0.036	0.034	0.036	0.035	0.036	98,100	3,449	0.0352	0.260	0.245	0.260	0.253	0.260	13,587	0.2538	-10.00%
2023-12-13	0	0.040	0.035	0.044	-	-	0	0	-	0.289	0.253	0.318	-	-	0	-	0.00%
2023-12-12	0	0.040	0.035	0.044	-	-	0	0	-	0.289	0.253	0.318	-	-	0	-	0.00%
2023-12-11	0	0.040	0.036	0.042	0.040	0.048	720,000	32,130	0.0446	0.289	0.260	0.303	0.289	0.347	99,723	0.3222	-9.09%
2023-12-08	0	0.044	0.041	0.045	0.033	0.044	870,000	33,870	0.0389	0.318	0.296	0.325	0.238	0.318	120,499	0.2811	33.33%
2023-12-07	0	0.033	0.033	0.034	0.033	0.033	390,000	12,870	0.0330	0.238	0.238	0.245	0.238	0.238	54,017	0.2383	-8.33%
2023-12-06	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2023-12-05	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2023-12-04	0	0.036	0.033	0.036	0.033	0.036	390,000	13,410	0.0344	0.260	0.238	0.260	0.238	0.260	54,017	0.2483	0.00%
2023-12-01	0	0.036	0.034	0.036	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2023-11-30	0	0.036	0.033	0.036	-	-	0	0	-	0.260	0.238	0.260	-	-	0	-	0.00%
2023-11-29	0	0.036	0.034	0.036	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2023-11-28	0	0.036	0.033	0.036	0.033	0.036	330,000	11,310	0.0343	0.260	0.238	0.260	0.238	0.260	45,706	0.2474	5.88%
2023-11-27	0	0.034	0.033	0.034	0.033	0.034	210,000	7,080	0.0337	0.245	0.238	0.245	0.238	0.245	29,086	0.2434	0.00%
2023-11-24	0	0.034	0.033	0.036	-	-	0	0	-	0.245	0.238	0.260	-	-	0	-	0.00%
2023-11-23	0	0.034	0.033	0.036	0.033	0.034	270,000	9,150	0.0339	0.245	0.238	0.260	0.238	0.245	37,396	0.2447	-5.56%
2023-11-22	0	0.036	0.035	0.036	0.033	0.038	631,500	22,893	0.0363	0.260	0.253	0.260	0.238	0.274	87,465	0.2617	-5.26%
2023-11-21	0	0.038	0.034	0.038	-	-	0	0	-	0.274	0.245	0.274	-	-	0	-	0.00%
2023-11-20	0	0.038	0.035	0.038	0.033	0.040	870,000	30,240	0.0348	0.274	0.253	0.274	0.238	0.289	120,499	0.2510	2.70%
2023-11-17	0	0.037	0.033	0.041	-	-	0	0	-	0.267	0.238	0.296	-	-	0	-	0.00%
2023-11-16	0	0.037	0.033	0.037	-	-	0	0	-	0.267	0.238	0.267	-	-	0	-	0.00%
2023-11-15	0	0.037	0.033	0.037	-	-	0	0	-	0.267	0.238	0.267	-	-	0	-	0.00%
2023-11-14	0	0.037	0.034	0.037	0.037	0.037	60,000	2,220	0.0370	0.267	0.245	0.267	0.267	0.267	8,310	0.2671	0.00%
2023-11-13	0	0.037	0.034	0.037	-	-	0	0	-	0.267	0.245	0.267	-	-	0	-	0.00%
2023-11-10	0	0.037	0.037	0.038	0.036	0.042	175,999	6,629	0.0377	0.267	0.267	0.274	0.260	0.303	24,377	0.2719	-2.63%
2023-11-09	0	0.038	0.035	0.039	0.033	0.038	10,820,000	368,141	0.0340	0.274	0.253	0.282	0.238	0.274	1,498,615	0.2457	15.15%
2023-11-08	0	0.033	0.032	0.033	0.032	0.039	9,930,000	351,960	0.0354	0.238	0.231	0.238	0.231	0.282	1,375,346	0.2559	-8.33%
2023-11-07	0	0.036	0.034	0.036	0.034	0.042	1,620,000	58,650	0.0362	0.260	0.245	0.260	0.245	0.303	224,377	0.2614	-14.29%
2023-11-06	0	0.042	0.041	0.044	0.042	0.054	420,000	18,360	0.0437	0.303	0.296	0.318	0.303	0.390	58,172	0.3156	-12.50%
2023-11-03	0	0.048	0.039	0.048	0.046	0.049	210,000	9,840	0.0469	0.347	0.282	0.347	0.332	0.354	29,086	0.3383	17.07%
2023-11-02	0	0.041	0.036	0.041	0.036	0.044	1,620,000	61,380	0.0379	0.296	0.260	0.296	0.260	0.318	224,377	0.2736	20.59%
2023-11-01	0	0.034	0.034	0.038	0.034	0.041	3,987,000	140,106	0.0351	0.245	0.245	0.274	0.245	0.296	552,216	0.2537	-19.05%
2023-10-31	0	0.042	0.042	0.050	0.042	0.046	270,000	11,970	0.0443	0.303	0.303	0.361	0.303	0.332	37,396	0.3201	-20.75%
2023-10-30	0	0.053	0.043	0.058	-	-	0	0	-	0.383	0.310	0.419	-	-	0	-	0.00%
2023-10-27	0	0.053	0.042	0.053	0.050	0.054	150,000	7,740	0.0516	0.383	0.303	0.383	0.361	0.390	20,776	0.3726	15.22%
2023-10-26	0	0.046	0.042	0.050	-	-	0	0	-	0.332	0.303	0.361	-	-	0	-	0.00%
2023-10-25	0	0.046	0.042	0.050	-	-	0	0	-	0.332	0.303	0.361	-	-	0	-	0.00%
2023-10-24	0	0.046	0.042	0.046	-	-	3,000	102	0.0340	0.332	0.303	0.332	-	-	416	0.2455	0.00%
2023-10-20	0	0.046	0.045	0.046	0.046	0.050	555,000	26,028	0.0469	0.332	0.325	0.332	0.332	0.361	76,870	0.3386	4.55%
2023-10-19	0	0.044	0.043	0.045	0.041	0.048	975,000	42,540	0.0436	0.318	0.310	0.325	0.296	0.347	135,042	0.3150	-18.52%
2023-10-18	0	0.054	0.050	0.054	0.055	0.055	300,000	16,500	0.0550	0.390	0.361	0.390	0.397	0.397	41,551	0.3971	3.85%
2023-10-17	0	0.052	0.048	0.055	0.048	0.059	379,500	19,248	0.0507	0.375	0.347	0.397	0.347	0.426	52,562	0.3662	-5.45%
2023-10-16	0	0.055	0.055	0.060	0.055	0.055	60,000	3,300	0.0550	0.397	0.397	0.433	0.397	0.397	8,310	0.3971	0.00%
2023-10-13	0	0.055	0.055	0.056	0.051	0.073	1,620,000	90,210	0.0557	0.397	0.397	0.404	0.368	0.527	224,377	0.4020	-15.38%
2023-10-12	0	0.065	0.062	0.065	0.065	0.075	555,000	38,626	0.0696	0.469	0.448	0.469	0.469	0.542	76,870	0.5025	-18.75%
2023-10-11	0	0.080	0.075	0.088	0.075	0.080	150,000	11,460	0.0764	0.578	0.542	0.635	0.542	0.578	20,776	0.5516	-9.09%
2023-10-10	0	0.088	0.088	0.109	0.088	0.088	82,500	6,990	0.0847	0.635	0.635	0.787	0.635	0.635	11,427	0.6117	8.64%
2023-10-09	0	0.081	0.072	0.088	-	-	4,500	292	0.0649	0.585	0.520	0.635	-	-	623	0.4685	0.00%
2023-10-06	0	0.081	0.074	0.088	-	-	0	0	-	0.585	0.534	0.635	-	-	0	-	0.00%
2023-10-05	0	0.081	0.075	0.088	-	-	0	0	-	0.585	0.542	0.635	-	-	0	-	0.00%
2023-10-04	0	0.081	0.074	0.088	-	-	0	0	-	0.585	0.534	0.635	-	-	0	-	0.00%
2023-10-03	0	0.081	0.073	0.088	-	-	0	0	-	0.585	0.527	0.635	-	-	0	-	0.00%
2023-09-29	0	0.081	0.075	0.096	-	-	0	0	-	0.585	0.542	0.693	-	-	0	-	0.00%
2023-09-28	0	0.081	0.074	0.096	-	-	0	0	-	0.585	0.534	0.693	-	-	0	-	0.00%
2023-09-27	0	0.081	0.075	0.096	-	-	0	0	-	0.585	0.542	0.693	-	-	0	-	0.00%
2023-09-26	0	0.081	0.074	0.096	-	-	0	0	-	0.585	0.534	0.693	-	-	0	-	0.00%
2023-09-25	0	0.081	0.075	0.096	-	-	0	0	-	0.585	0.542	0.693	-	-	0	-	0.00%
2023-09-22	0	0.081	0.075	0.096	-	-	0	0	-	0.585	0.542	0.693	-	-	0	-	0.00%
2023-09-21	0	0.081	0.074	0.096	-	-	0	0	-	0.585	0.534	0.693	-	-	0	-	0.00%
2023-09-20	0	0.081	0.075	0.096	-	-	0	0	-	0.585	0.542	0.693	-	-	0	-	0.00%
2023-09-19	0	0.081	0.073	0.096	-	-	0	0	-	0.585	0.527	0.693	-	-	0	-	0.00%
2023-09-18	0	0.081	0.077	0.096	0.071	0.081	420,000	31,950	0.0761	0.585	0.556	0.693	0.513	0.585	58,172	0.5492	0.00%
2023-09-15	0	0.081	0.076	0.096	-	-	0	0	-	0.585	0.549	0.693	-	-	0	-	0.00%
2023-09-14	0	0.081	0.076	0.096	-	-	0	0	-	0.585	0.549	0.693	-	-	0	-	0.00%
2023-09-13	0	0.081	0.081	0.096	0.081	0.081	36,000	2,850	0.0792	0.585	0.585	0.693	0.585	0.585	4,986	0.5716	-7.95%
2023-09-12	0	0.088	0.078	0.096	-	-	0	0	-	0.635	0.563	0.693	-	-	0	-	0.00%
2023-09-11	0	0.088	0.088	0.096	0.073	0.085	105,000	8,310	0.0791	0.635	0.635	0.693	0.527	0.614	14,543	0.5714	6.02%
2023-09-07	0	0.083	0.074	0.086	-	-	0	0	-	0.599	0.534	0.621	-	-	0	-	0.00%
2023-09-06	0	0.083	0.078	0.091	-	-	0	0	-	0.599	0.563	0.657	-	-	0	-	0.00%
2023-09-05	0	0.083	0.077	0.091	-	-	500	35	0.0700	0.599	0.556	0.657	-	-	69	0.5054	0.00%
2023-09-04	0	0.083	0.077	0.094	0.083	0.089	90,000	7,245	0.0805	0.599	0.556	0.679	0.599	0.643	12,465	0.5812	-1.19%
2023-08-31	0	0.084	0.083	0.089	0.084	0.095	180,000	15,540	0.0863	0.606	0.599	0.643	0.606	0.686	24,931	0.6233	1.20%
2023-08-30	0	0.083	0.082	0.099	0.080	0.088	420,000	34,590	0.0824	0.599	0.592	0.715	0.578	0.635	58,172	0.5946	-11.70%
2023-08-29	0	0.094	0.094	0.108	-	-	0	0	-	0.679	0.679	0.780	-	-	0	-	6.82%
2023-08-28	0	0.088	0.086	0.088	0.088	0.100	330,000	30,990	0.0939	0.635	0.621	0.635	0.635	0.722	45,706	0.6780	-10.20%
2023-08-25	0	0.098	0.087	0.109	-	-	8,304	667	0.0803	0.708	0.628	0.787	-	-	1,150	0.5799	0.00%
2023-08-24	0	0.098	0.095	0.116	0.098	0.098	60,000	5,910	0.0985	0.708	0.686	0.838	0.708	0.708	8,310	0.7112	-17.65%
2023-08-23	0	0.119	-	0.125	-	-	0	0	-	0.859	-	0.903	-	-	0	-	0.00%
2023-08-22	0	0.119	-	-	-	-	0	0	-	0.859	-	-	-	-	0	-	0.00%
2023-08-21	0	0.119	0.098	0.128	-	-	4,500	418	0.0929	0.859	0.708	0.924	-	-	623	0.6707	0.00%
2023-08-18	0	0.119	0.100	0.119	-	-	0	0	-	0.859	0.722	0.859	-	-	0	-	0.00%
2023-08-17	0	0.119	0.102	0.119	-	-	0	0	-	0.859	0.736	0.859	-	-	0	-	0.00%
2023-08-16	0	0.119	0.101	0.119	-	-	0	0	-	0.859	0.729	0.859	-	-	0	-	-0.83%
2023-08-15	0	0.120	0.101	0.120	0.120	0.120	30,000	3,600	0.1200	0.866	0.729	0.866	0.866	0.866	4,155	0.8664	8.11%
2023-08-14	0	0.111	0.100	0.136	0.111	0.128	271,200	33,188	0.1224	0.801	0.722	0.982	0.801	0.924	37,562	0.8835	-13.28%
2023-08-11	0	0.128	0.128	0.148	-	-	0	0	-	0.924	0.924	1.069	-	-	0	-	2.40%
2023-08-10	0	0.125	0.102	0.129	0.125	0.125	330,000	41,220	0.1249	0.903	0.736	0.931	0.903	0.903	45,706	0.9018	5.93%
2023-08-09	0	0.118	0.097	0.119	0.118	0.119	90,000	10,650	0.1183	0.852	0.700	0.859	0.852	0.859	12,465	0.8544	2.61%
2023-08-08	0	0.115	0.100	0.115	0.115	0.115	270,000	31,050	0.1150	0.830	0.722	0.830	0.830	0.830	37,396	0.8303	0.00%
2023-08-07	0	0.115	0.103	0.115	0.087	0.117	721,500	75,357	0.1044	0.830	0.744	0.830	0.628	0.845	99,931	0.7541	21.05%
2023-08-04	0	0.095	0.089	0.100	0.095	0.096	371,000	35,367	0.0953	0.686	0.643	0.722	0.686	0.693	51,385	0.6883	15.85%
2023-08-03	0	0.082	0.082	0.094	0.081	0.090	120,000	10,500	0.0875	0.592	0.592	0.679	0.585	0.650	16,620	0.6318	-3.53%
2023-08-02	0	0.085	0.081	0.099	0.077	0.100	248,500	21,586	0.0869	0.614	0.585	0.715	0.556	0.722	34,418	0.6272	-7.61%
2023-08-01	0	0.092	0.087	0.092	0.093	0.093	30,000	2,790	0.0930	0.664	0.628	0.664	0.671	0.671	4,155	0.6715	2.22%
2023-07-31	0	0.090	0.090	0.097	0.083	0.086	90,000	7,620	0.0847	0.650	0.650	0.700	0.599	0.621	12,465	0.6113	2.27%
2023-07-28	0	0.088	0.075	0.090	0.088	0.088	277,500	24,285	0.0875	0.635	0.542	0.650	0.635	0.635	38,435	0.6318	0.00%
2023-07-27	0	0.088	0.078	0.090	0.084	0.089	1,410,000	124,170	0.0881	0.635	0.563	0.650	0.606	0.643	195,291	0.6358	27.54%
2023-07-26	0	0.069	0.069	0.072	0.064	0.073	480,000	33,477	0.0697	0.498	0.498	0.520	0.462	0.527	66,482	0.5035	4.55%
2023-07-25	0	0.066	0.063	0.075	-	-	3,000	147	0.0490	0.477	0.455	0.542	-	-	416	0.3538	0.00%
2023-07-24	0	0.066	0.062	0.078	-	-	0	0	-	0.477	0.448	0.563	-	-	0	-	0.00%
2023-07-21	0	0.066	0.066	0.071	0.066	0.066	55,500	3,408	0.0614	0.477	0.477	0.513	0.477	0.477	7,687	0.4433	-7.04%
2023-07-20	0	0.071	0.068	0.071	0.071	0.071	330,000	23,430	0.0710	0.513	0.491	0.513	0.513	0.513	45,706	0.5126	0.00%
2023-07-19	0	0.071	0.065	0.071	-	-	0	0	-	0.513	0.469	0.513	-	-	0	-	-1.39%
2023-07-18	0	0.072	0.066	0.076	-	-	0	0	-	0.520	0.477	0.549	-	-	0	-	0.00%
2023-07-14	0	0.072	0.065	0.078	-	-	3,000	165	0.0550	0.520	0.469	0.563	-	-	416	0.3971	0.00%
2023-07-13	0	0.072	0.065	0.078	-	-	0	0	-	0.520	0.469	0.563	-	-	0	-	0.00%
2023-07-12	0	0.072	0.065	0.074	-	-	0	0	-	0.520	0.469	0.534	-	-	0	-	0.00%
2023-07-11	0	0.072	0.065	0.075	-	-	0	0	-	0.520	0.469	0.542	-	-	0	-	0.00%
2023-07-10	0	0.072	0.067	0.074	-	-	0	0	-	0.520	0.484	0.534	-	-	0	-	0.00%
2023-07-07	0	0.072	0.068	0.075	-	-	3,000	180	0.0600	0.520	0.491	0.542	-	-	416	0.4332	0.00%
2023-07-06	0	0.072	0.072	0.076	0.070	0.075	360,000	25,920	0.0720	0.520	0.520	0.549	0.505	0.542	49,861	0.5198	-5.26%
2023-07-05	0	0.076	0.075	0.085	-	-	4,500	292	0.0649	0.549	0.542	0.614	-	-	623	0.4685	0.00%
2023-07-04	0	0.076	0.075	0.086	-	-	0	0	-	0.549	0.542	0.621	-	-	0	-	0.00%
2023-07-03	0	0.076	0.075	0.086	-	-	6,000	420	0.0700	0.549	0.542	0.621	-	-	831	0.5054	0.00%
2023-06-30	0	0.076	0.075	0.076	0.075	0.076	148,500	11,085	0.0746	0.549	0.542	0.549	0.542	0.549	20,568	0.5389	-3.80%
2023-06-29	0	0.079	0.076	0.083	-	-	0	0	-	0.570	0.549	0.599	-	-	0	-	0.00%
2023-06-28	0	0.079	0.075	0.083	0.076	0.076	30,000	2,280	0.0760	0.570	0.542	0.599	0.549	0.549	4,155	0.5487	6.76%
2023-06-27	0	0.074	0.074	0.091	0.072	0.081	141,000	10,722	0.0760	0.534	0.534	0.657	0.520	0.585	19,529	0.5490	-5.13%
2023-06-26	0	0.078	0.078	0.095	-	-	0	0	-	0.563	0.563	0.686	-	-	0	-	1.30%
2023-06-23	0	0.077	0.077	0.099	0.077	0.077	90,000	6,930	0.0770	0.556	0.556	0.715	0.556	0.556	12,465	0.5559	-8.33%
2023-06-21	0	0.084	0.077	0.084	0.084	0.084	60,000	5,040	0.0840	0.606	0.556	0.606	0.606	0.606	8,310	0.6065	0.00%
2023-06-20	0	0.084	0.084	0.096	-	-	60,000	5,040	0.0840	0.606	0.606	0.693	-	-	8,310	0.6065	0.00%
2023-06-19	0	0.084	0.082	0.084	0.081	0.090	240,000	20,250	0.0844	0.606	0.592	0.606	0.585	0.650	33,241	0.6092	9.09%
2023-06-16	0	0.077	0.077	0.092	0.075	0.077	330,000	24,840	0.0753	0.556	0.556	0.664	0.542	0.556	45,706	0.5435	6.94%
2023-06-15	0	0.072	0.072	0.085	0.072	0.105	2,964,800	257,963	0.0870	0.520	0.520	0.614	0.520	0.758	410,637	0.6282	1.41%
2023-06-14	0	0.071	0.071	0.072	0.071	0.072	270,000	19,200	0.0711	0.513	0.513	0.520	0.513	0.520	37,396	0.5134	4.41%
2023-06-13	0	0.068	0.067	0.071	0.068	0.070	149,400	9,985	0.0668	0.491	0.484	0.513	0.491	0.505	20,693	0.4825	-4.23%
2023-06-12	0	0.071	0.069	0.071	0.071	0.073	120,000	8,640	0.0720	0.513	0.498	0.513	0.513	0.527	16,620	0.5198	7.58%
2023-06-09	0	0.066	0.064	0.074	-	-	0	0	-	0.477	0.462	0.534	-	-	0	-	0.00%
2023-06-08	0	0.066	0.065	0.070	0.065	0.073	228,000	15,468	0.0678	0.477	0.469	0.505	0.469	0.527	31,579	0.4898	0.00%
2023-06-07	0	0.066	0.065	0.074	0.062	0.070	390,000	25,770	0.0661	0.477	0.469	0.534	0.448	0.505	54,017	0.4771	-9.59%
2023-06-06	0	0.073	0.066	0.075	-	-	4,500	274	0.0609	0.527	0.477	0.542	-	-	623	0.4396	0.00%
2023-06-05	0	0.073	0.073	0.084	0.073	0.083	60,000	4,680	0.0780	0.527	0.527	0.606	0.527	0.599	8,310	0.5632	-7.59%
2023-06-02	0	0.079	0.075	0.080	0.068	0.084	600,000	43,959	0.0733	0.570	0.542	0.578	0.491	0.606	83,102	0.5290	5.33%
2023-06-01	0	0.075	0.066	0.077	-	-	0	0	-	0.542	0.477	0.556	-	-	0	-	0.00%
2023-05-31	0	0.075	0.065	0.075	0.065	0.075	180,000	12,750	0.0708	0.542	0.469	0.542	0.469	0.542	24,931	0.5114	5.63%
2023-05-30	0	0.071	0.067	0.074	0.065	0.078	1,188,850	85,700	0.0721	0.513	0.484	0.534	0.469	0.563	164,661	0.5205	-15.48%
2023-05-29	0	0.084	0.078	0.084	-	-	13,500	999	0.0740	0.606	0.563	0.606	-	-	1,870	0.5343	-7.69%
2023-05-25	0	0.091	0.078	0.091	0.092	0.092	120,000	11,040	0.0920	0.657	0.563	0.657	0.664	0.664	16,620	0.6642	-1.09%
2023-05-24	0	0.092	0.082	0.092	0.080	0.098	474,000	40,518	0.0855	0.664	0.592	0.664	0.578	0.708	65,651	0.6172	15.00%
2023-05-23	0	0.080	0.078	0.089	0.078	0.084	490,500	39,022	0.0796	0.578	0.563	0.643	0.563	0.606	67,936	0.5744	-2.44%
2023-05-22	0	0.082	0.080	0.091	0.081	0.099	330,000	28,650	0.0868	0.592	0.578	0.657	0.585	0.715	45,706	0.6268	-10.87%
2023-05-19	0	0.092	0.085	0.093	0.084	0.092	631,500	55,140	0.0873	0.664	0.614	0.671	0.606	0.664	87,465	0.6304	9.52%
2023-05-18	0	0.084	0.084	0.092	0.078	0.098	736,500	64,647	0.0878	0.606	0.606	0.664	0.563	0.708	102,008	0.6337	9.09%
2023-05-17	0	0.077	0.077	0.080	0.063	0.102	3,350,700	294,066	0.0878	0.556	0.556	0.578	0.455	0.736	464,086	0.6336	18.46%
2023-05-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-05-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-05-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-05-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-05-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-05-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-05-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-05-05	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-05-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-05-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-05-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-04-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-31	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-02-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-31	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-05	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2023-01-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-05	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-12-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-11-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-31	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-05	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-10-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-05	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-09-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-31	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-05	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-08-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-05	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-07-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-06-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-31	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-05	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-05-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-04-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-31	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-03-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-13	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-07	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2021-10-21	0	0.065	0.059	0.065	-	-	0	0	-	0.469	0.426	0.469	-	-	0	-	-2.99%
2021-10-20	0	0.067	0.059	0.067	0.055	0.068	1,135,500	66,481	0.0585	0.484	0.426	0.484	0.397	0.491	157,271	0.4227	11.67%
2021-10-19	0	0.060	0.060	0.069	-	-	0	0	-	0.433	0.433	0.498	-	-	0	-	0.00%
2021-10-18	0	0.060	0.060	0.069	-	-	1,500	75	0.0500	0.433	0.433	0.498	-	-	208	0.3610	0.00%
2021-10-15	0	0.060	0.060	0.065	0.058	0.059	180,000	10,500	0.0583	0.433	0.433	0.469	0.419	0.426	24,931	0.4212	-1.64%
2021-10-12	0	0.061	0.061	0.067	0.060	0.061	295,500	17,662	0.0598	0.440	0.440	0.484	0.433	0.440	40,928	0.4315	-8.96%
2021-10-11	0	0.067	0.062	0.067	0.068	0.076	240,000	16,560	0.0690	0.484	0.448	0.484	0.491	0.549	33,241	0.4982	-11.84%
2021-10-08	0	0.076	0.070	0.076	0.063	0.095	4,925,000	383,910	0.0780	0.549	0.505	0.549	0.455	0.686	682,133	0.5628	22.58%
2021-10-07	0	0.062	0.060	0.063	-	-	0	0	-	0.448	0.433	0.455	-	-	0	-	0.00%
2021-10-06	0	0.062	0.058	0.063	-	-	4,500	238	0.0529	0.448	0.419	0.455	-	-	623	0.3819	0.00%
2021-10-05	0	0.062	0.058	0.063	-	-	0	0	-	0.448	0.419	0.455	-	-	0	-	0.00%
2021-10-04	0	0.062	0.058	0.063	0.058	0.062	210,000	12,540	0.0597	0.448	0.419	0.455	0.419	0.448	29,086	0.4311	0.00%
2021-09-30	0	0.062	0.060	0.063	0.058	0.063	390,000	23,910	0.0613	0.448	0.433	0.455	0.419	0.455	54,017	0.4426	6.90%
2021-09-29	0	0.058	0.058	0.059	0.056	0.058	432,000	24,660	0.0571	0.419	0.419	0.426	0.404	0.419	59,834	0.4121	-6.45%
2021-09-28	0	0.062	0.062	0.064	0.062	0.066	1,515,000	94,530	0.0624	0.448	0.448	0.462	0.448	0.477	209,834	0.4505	-12.68%
2021-09-27	0	0.071	0.071	0.078	0.071	0.072	300,000	21,360	0.0712	0.513	0.513	0.563	0.513	0.520	41,551	0.5141	-4.05%
2021-09-24	0	0.074	0.074	0.084	0.071	0.090	1,539,000	124,380	0.0808	0.534	0.534	0.606	0.513	0.650	213,158	0.5835	-9.76%
2021-09-23	0	0.082	0.074	0.082	0.068	0.083	2,880,000	217,170	0.0754	0.592	0.534	0.592	0.491	0.599	398,892	0.5444	7.89%
2021-09-21	0	0.076	0.075	0.076	0.055	0.118	25,678,500	2,098,474	0.0817	0.549	0.542	0.549	0.397	0.852	3,556,579	0.5900	38.18%
2021-09-20	0	0.055	0.055	0.060	-	-	31,000	1,819	0.0587	0.397	0.397	0.433	-	-	4,294	0.4237	1.85%
2021-09-17	0	0.054	0.054	0.060	0.054	0.060	180,000	9,960	0.0553	0.390	0.390	0.433	0.390	0.433	24,931	0.3995	-10.00%
2021-09-16	0	0.060	0.060	0.068	-	-	0	0	-	0.433	0.433	0.491	-	-	0	-	0.00%
2021-09-15	0	0.060	0.060	0.068	-	-	0	0	-	0.433	0.433	0.491	-	-	0	-	0.00%
2021-09-14	0	0.060	0.060	0.076	0.058	0.061	60,000	3,570	0.0595	0.433	0.433	0.549	0.419	0.440	8,310	0.4296	5.26%
2021-09-13	0	0.057	0.057	0.068	0.056	0.064	96,000	5,844	0.0609	0.412	0.412	0.491	0.404	0.462	13,296	0.4395	-9.52%
2021-09-10	0	0.063	0.063	0.064	0.061	0.063	741,000	46,518	0.0628	0.455	0.455	0.462	0.440	0.455	102,632	0.4533	5.00%
2021-09-09	0	0.060	0.060	0.079	0.057	0.059	60,000	3,480	0.0580	0.433	0.433	0.570	0.412	0.426	8,310	0.4188	1.69%
2021-09-08	0	0.059	0.059	0.066	0.054	0.057	60,000	3,330	0.0555	0.426	0.426	0.477	0.390	0.412	8,310	0.4007	9.26%
2021-09-07	0	0.054	0.054	0.059	0.053	0.059	90,000	4,980	0.0553	0.390	0.390	0.426	0.383	0.426	12,465	0.3995	-8.47%
2021-09-06	0	0.059	0.059	0.068	0.057	0.059	60,000	3,480	0.0580	0.426	0.426	0.491	0.412	0.426	8,310	0.4188	5.36%
2021-09-03	0	0.056	0.056	0.068	0.056	0.059	180,000	10,290	0.0572	0.404	0.404	0.491	0.404	0.426	24,931	0.4127	-8.20%
2021-09-02	0	0.061	0.060	0.065	0.056	0.061	150,000	8,970	0.0598	0.440	0.433	0.469	0.404	0.440	20,776	0.4318	1.67%
2021-09-01	0	0.060	0.059	0.060	0.054	0.060	511,950	29,977	0.0586	0.433	0.426	0.433	0.390	0.433	70,907	0.4228	-1.64%
2021-08-31	0	0.061	0.060	0.061	0.052	0.064	2,500,450	152,413	0.0610	0.440	0.433	0.440	0.375	0.462	346,323	0.4401	7.02%
2021-08-30	0	0.057	0.057	0.059	0.054	0.054	42,000	2,184	0.0520	0.412	0.412	0.426	0.390	0.390	5,817	0.3754	1.79%
2021-08-27	0	0.056	0.056	0.059	0.052	0.055	60,000	3,210	0.0535	0.404	0.404	0.426	0.375	0.397	8,310	0.3863	1.82%
2021-08-26	0	0.055	0.055	0.060	0.052	0.055	90,000	4,860	0.0540	0.397	0.397	0.433	0.375	0.397	12,465	0.3899	-3.51%
2021-08-25	0	0.057	0.057	0.058	0.051	0.057	720,000	39,960	0.0555	0.412	0.412	0.419	0.368	0.412	99,723	0.4007	5.56%
2021-08-24	0	0.054	0.054	0.058	0.051	0.054	99,000	5,106	0.0516	0.390	0.390	0.419	0.368	0.390	13,712	0.3724	1.89%
2021-08-23	0	0.053	0.053	0.059	0.051	0.053	120,000	6,300	0.0525	0.383	0.383	0.426	0.368	0.383	16,620	0.3791	0.00%
2021-08-20	0	0.053	0.053	0.059	0.050	0.053	180,000	9,420	0.0523	0.383	0.383	0.426	0.361	0.383	24,931	0.3778	1.92%
2021-08-19	0	0.052	0.052	0.060	0.050	0.052	60,000	3,060	0.0510	0.375	0.375	0.433	0.361	0.375	8,310	0.3682	0.00%
2021-08-18	0	0.052	0.052	0.054	0.049	0.054	60,000	3,090	0.0515	0.375	0.375	0.390	0.354	0.390	8,310	0.3718	-1.89%
2021-08-17	0	0.053	0.053	0.056	0.050	0.053	105,500	5,394	0.0511	0.383	0.383	0.404	0.361	0.383	14,612	0.3691	1.92%
2021-08-16	0	0.052	0.052	0.053	0.049	0.052	60,000	3,030	0.0505	0.375	0.375	0.383	0.354	0.375	8,310	0.3646	0.00%
2021-08-13	0	0.052	0.052	0.053	0.049	0.052	90,000	4,530	0.0503	0.375	0.375	0.383	0.354	0.375	12,465	0.3634	0.00%
2021-08-12	0	0.052	0.052	0.053	0.046	0.057	2,580,000	136,800	0.0530	0.375	0.375	0.383	0.332	0.412	357,341	0.3828	13.04%
2021-08-11	0	0.046	0.043	0.046	0.048	0.049	120,000	5,790	0.0483	0.332	0.310	0.332	0.347	0.354	16,620	0.3484	0.00%
2021-08-10	0	0.046	0.044	0.046	0.046	0.046	150,000	6,900	0.0460	0.332	0.318	0.332	0.332	0.332	20,776	0.3321	-2.13%
2021-08-09	0	0.047	0.044	0.047	-	-	0	0	-	0.339	0.318	0.339	-	-	0	-	0.00%
2021-08-06	0	0.047	0.045	0.047	0.045	0.050	390,000	18,360	0.0471	0.339	0.325	0.339	0.325	0.361	54,017	0.3399	4.44%
2021-08-05	0	0.045	0.045	0.048	0.045	0.052	151,500	6,879	0.0454	0.325	0.325	0.347	0.325	0.375	20,983	0.3278	-6.25%
2021-08-04	0	0.048	0.045	0.049	-	-	0	0	-	0.347	0.325	0.354	-	-	0	-	-2.04%
2021-08-03	0	0.049	0.044	0.049	0.050	0.050	30,000	1,500	0.0500	0.354	0.318	0.354	0.361	0.361	4,155	0.3610	8.89%
2021-08-02	0	0.045	0.045	0.052	0.045	0.054	341,000	16,130	0.0473	0.325	0.325	0.375	0.325	0.390	47,230	0.3415	-8.16%
2021-07-30	0	0.049	0.043	0.050	0.045	0.050	240,000	11,310	0.0471	0.354	0.310	0.361	0.325	0.361	33,241	0.3402	-3.92%
2021-07-29	0	0.051	0.044	0.051	0.045	0.053	1,260,000	59,850	0.0475	0.368	0.318	0.368	0.325	0.383	174,515	0.3430	8.51%
2021-07-28	0	0.047	0.047	0.054	0.046	0.055	1,950,000	94,920	0.0487	0.339	0.339	0.390	0.332	0.397	270,083	0.3514	-9.62%
2021-07-27	0	0.052	0.048	0.057	-	-	0	0	-	0.375	0.347	0.412	-	-	0	-	0.00%
2021-07-26	0	0.052	0.049	0.058	-	-	0	0	-	0.375	0.354	0.419	-	-	0	-	0.00%
2021-07-23	0	0.052	0.049	0.058	-	-	0	0	-	0.375	0.354	0.419	-	-	0	-	0.00%
2021-07-22	0	0.052	0.050	0.058	0.050	0.052	789,000	39,834	0.0505	0.375	0.361	0.419	0.361	0.375	109,280	0.3645	-13.33%
2021-07-21	0	0.060	0.048	0.060	-	-	0	0	-	0.433	0.347	0.433	-	-	0	-	0.00%
2021-07-20	0	0.060	0.048	0.060	-	-	4,500	211	0.0469	0.433	0.347	0.433	-	-	623	0.3385	-1.64%
2021-07-19	0	0.061	0.048	0.061	-	-	0	0	-	0.440	0.347	0.440	-	-	0	-	0.00%
2021-07-16	0	0.061	0.055	0.065	-	-	0	0	-	0.440	0.397	0.469	-	-	0	-	0.00%
2021-07-15	0	0.061	0.055	0.061	-	-	0	0	-	0.440	0.397	0.440	-	-	0	-	-6.15%
2021-07-14	0	0.065	0.048	0.066	0.055	0.070	60,000	3,750	0.0625	0.469	0.347	0.477	0.397	0.505	8,310	0.4513	22.64%
2021-07-13	0	0.053	0.051	0.053	0.051	0.053	240,000	12,540	0.0523	0.383	0.368	0.383	0.368	0.383	33,241	0.3772	10.42%
2021-07-12	0	0.048	0.048	0.055	-	-	0	0	-	0.347	0.347	0.397	-	-	0	-	0.00%
2021-07-09	0	0.048	0.047	0.053	-	-	0	0	-	0.347	0.339	0.383	-	-	0	-	0.00%
2021-07-08	0	0.048	0.048	0.053	0.047	0.047	120,000	5,640	0.0470	0.347	0.347	0.383	0.339	0.339	16,620	0.3393	0.00%
2021-07-07	0	0.048	0.047	0.055	-	-	0	0	-	0.347	0.339	0.397	-	-	0	-	0.00%
2021-07-06	0	0.048	0.047	0.055	0.048	0.048	156,000	7,422	0.0476	0.347	0.339	0.397	0.347	0.347	21,607	0.3435	0.00%
2021-07-05	0	0.048	0.047	0.053	0.048	0.048	30,000	1,440	0.0480	0.347	0.339	0.383	0.347	0.347	4,155	0.3466	-5.88%
2021-07-02	0	0.051	0.048	0.050	0.047	0.052	210,000	10,620	0.0506	0.368	0.347	0.361	0.339	0.375	29,086	0.3651	2.00%
2021-06-30	0	0.050	0.050	0.053	0.049	0.050	60,000	2,970	0.0495	0.361	0.361	0.383	0.354	0.361	8,310	0.3574	2.04%
2021-06-29	0	0.049	0.047	0.050	-	-	0	0	-	0.354	0.339	0.361	-	-	0	-	0.00%
2021-06-28	0	0.049	0.047	0.050	-	-	0	0	-	0.354	0.339	0.361	-	-	0	-	0.00%
2021-06-25	0	0.049	0.049	0.050	0.046	0.051	1,290,000	61,560	0.0477	0.354	0.354	0.361	0.332	0.368	178,670	0.3445	2.08%
2021-06-24	0	0.048	0.047	0.048	0.047	0.052	510,000	24,330	0.0477	0.347	0.339	0.347	0.339	0.375	70,637	0.3444	-2.04%
2021-06-23	0	0.049	0.044	0.049	0.046	0.051	808,500	37,170	0.0460	0.354	0.318	0.354	0.332	0.368	111,981	0.3319	6.52%
2021-06-22	0	0.046	0.046	0.051	-	-	0	0	-	0.332	0.332	0.368	-	-	0	-	0.00%
2021-06-21	0	0.046	0.046	0.052	-	-	0	0	-	0.332	0.332	0.375	-	-	0	-	0.00%
2021-06-18	0	0.046	0.046	0.051	0.046	0.046	145,500	6,616	0.0455	0.332	0.332	0.368	0.332	0.332	20,152	0.3283	2.22%
2021-06-17	0	0.045	0.045	0.050	0.045	0.050	90,000	4,350	0.0483	0.325	0.325	0.361	0.325	0.361	12,465	0.3490	-4.26%
2021-06-16	0	0.047	0.047	0.051	0.047	0.050	720,000	35,700	0.0496	0.339	0.339	0.368	0.339	0.361	99,723	0.3580	4.44%
2021-06-15	0	0.045	0.045	0.053	0.045	0.051	1,500,000	69,840	0.0466	0.325	0.325	0.383	0.325	0.368	207,756	0.3362	-16.67%
2021-06-11	0	0.054	0.050	0.054	-	-	0	0	-	0.390	0.361	0.390	-	-	0	-	0.00%
2021-06-10	0	0.054	0.050	0.055	-	-	0	0	-	0.390	0.361	0.397	-	-	0	-	-1.82%
2021-06-09	0	0.055	0.052	0.078	0.055	0.055	246,000	13,470	0.0548	0.397	0.375	0.563	0.397	0.397	34,072	0.3953	0.00%
2021-06-08	0	0.055	0.050	0.055	-	-	0	0	-	0.397	0.361	0.397	-	-	0	-	0.00%
2021-06-07	0	0.055	0.050	0.072	-	-	0	0	-	0.397	0.361	0.520	-	-	0	-	0.00%
2021-06-04	0	0.055	0.046	0.055	-	-	0	0	-	0.397	0.332	0.397	-	-	0	-	0.00%
2021-06-03	0	0.055	0.046	0.055	0.055	0.055	90,000	5,100	0.0567	0.397	0.332	0.397	0.397	0.397	12,465	0.4091	1.85%
2021-06-02	0	0.054	0.045	0.055	-	-	0	0	-	0.390	0.325	0.397	-	-	0	-	0.00%
2021-06-01	0	0.054	0.050	0.055	0.054	0.054	180,000	9,720	0.0540	0.390	0.361	0.397	0.390	0.390	24,931	0.3899	0.00%
2021-05-31	0	0.054	0.048	0.053	0.054	0.055	570,000	31,020	0.0544	0.390	0.347	0.383	0.390	0.397	78,947	0.3929	-5.26%
2021-05-28	0	0.057	0.048	0.057	-	-	0	0	-	0.412	0.347	0.412	-	-	0	-	0.00%
2021-05-27	0	0.057	0.053	0.057	0.053	0.057	360,000	20,280	0.0563	0.412	0.383	0.412	0.383	0.412	49,861	0.4067	9.62%
2021-05-26	0	0.052	0.052	0.065	0.052	0.054	781,500	40,951	0.0524	0.375	0.375	0.469	0.375	0.390	108,241	0.3783	10.64%
2021-05-25	0	0.047	0.047	0.053	-	-	0	0	-	0.339	0.339	0.383	-	-	0	-	0.00%
2021-05-24	0	0.047	0.046	0.054	0.046	0.049	690,000	32,640	0.0473	0.339	0.332	0.390	0.332	0.354	95,568	0.3415	2.17%
2021-05-21	0	0.046	0.046	0.050	0.044	0.053	1,800,000	88,530	0.0492	0.332	0.332	0.361	0.318	0.383	249,307	0.3551	-6.12%
2021-05-20	0	0.049	0.046	0.051	0.045	0.049	660,000	30,750	0.0466	0.354	0.332	0.368	0.325	0.354	91,413	0.3364	-2.00%
2021-05-18	0	0.050	0.050	0.053	0.050	0.056	1,380,000	73,470	0.0532	0.361	0.361	0.383	0.361	0.404	191,136	0.3844	-10.71%
2021-05-17	0	0.056	0.053	0.057	0.047	0.056	789,000	39,750	0.0504	0.404	0.383	0.412	0.339	0.404	109,280	0.3637	14.29%
2021-05-14	0	0.049	0.045	0.053	-	-	0	0	-	0.354	0.325	0.383	-	-	0	-	0.00%
2021-05-13	0	0.049	0.045	0.050	-	-	0	0	-	0.354	0.325	0.361	-	-	0	-	-2.00%
2021-05-12	0	0.050	0.043	0.053	-	-	0	0	-	0.361	0.310	0.383	-	-	0	-	0.00%
2021-05-11	0	0.050	0.043	0.055	0.043	0.050	780,000	35,250	0.0452	0.361	0.310	0.397	0.310	0.361	108,033	0.3263	0.00%
2021-05-10	0	0.050	0.045	0.050	0.048	0.050	420,000	20,820	0.0496	0.361	0.325	0.361	0.347	0.361	58,172	0.3579	0.00%
2021-05-07	0	0.050	0.050	0.051	0.047	0.060	2,479,500	130,962	0.0528	0.361	0.361	0.368	0.339	0.433	343,421	0.3813	11.11%
2021-05-06	0	0.045	0.044	0.050	0.045	0.047	720,000	32,850	0.0456	0.325	0.318	0.361	0.325	0.339	99,723	0.3294	-2.17%
2021-05-05	0	0.046	0.043	0.049	-	-	0	0	-	0.332	0.310	0.354	-	-	0	-	0.00%
2021-05-04	0	0.046	0.046	0.050	0.043	0.048	2,541,500	112,757	0.0444	0.332	0.332	0.361	0.310	0.347	352,008	0.3203	-9.80%
2021-05-03	0	0.051	0.051	0.053	0.045	0.051	2,610,000	120,510	0.0462	0.368	0.368	0.383	0.325	0.368	361,496	0.3334	-5.56%
2021-04-30	0	0.054	0.050	0.056	0.052	0.064	723,000	39,135	0.0541	0.390	0.361	0.404	0.375	0.462	100,139	0.3908	8.00%
2021-04-29	0	0.050	0.050	0.051	0.050	0.052	600,000	30,990	0.0517	0.361	0.361	0.368	0.361	0.375	83,102	0.3729	-1.96%
2021-04-28	0	0.051	0.051	0.056	0.050	0.059	1,355,000	69,366	0.0512	0.368	0.368	0.404	0.361	0.426	187,673	0.3696	-5.56%
2021-04-27	0	0.054	0.054	0.057	0.054	0.056	1,627,500	89,077	0.0547	0.390	0.390	0.412	0.390	0.404	225,416	0.3952	0.00%
2021-04-26	0	0.054	0.053	0.059	0.051	0.075	10,203,700	572,164	0.0561	0.390	0.383	0.426	0.368	0.542	1,413,255	0.4049	-37.93%
2021-04-23	0	0.087	-	0.093	-	-	0	0	-	0.628	-	0.671	-	-	0	-	0.00%
2021-04-22	0	0.087	0.087	0.090	-	-	0	0	-	0.628	0.628	0.650	-	-	0	-	0.00%
2021-04-21	0	0.087	0.083	0.093	-	-	0	0	-	0.628	0.599	0.671	-	-	0	-	0.00%
2021-04-20	0	0.087	0.087	0.092	0.086	0.093	475,500	41,691	0.0877	0.628	0.628	0.664	0.621	0.671	65,859	0.6330	-9.38%
2021-04-19	0	0.096	0.088	0.099	-	-	0	0	-	0.693	0.635	0.715	-	-	0	-	0.00%
2021-04-16	0	0.096	0.092	0.097	0.096	0.096	30,000	2,880	0.0960	0.693	0.664	0.700	0.693	0.693	4,155	0.6931	5.49%
2021-04-15	0	0.091	0.090	0.097	0.091	0.091	31,500	2,856	0.0907	0.657	0.650	0.700	0.657	0.657	4,363	0.6546	1.11%
2021-04-14	0	0.090	0.090	0.099	-	-	0	0	-	0.650	0.650	0.715	-	-	0	-	0.00%
2021-04-13	0	0.090	0.086	0.099	-	-	0	0	-	0.650	0.621	0.715	-	-	0	-	0.00%
2021-04-12	0	0.090	0.086	0.098	-	-	10,500	840	0.0800	0.650	0.621	0.708	-	-	1,454	0.5776	0.00%
2021-04-09	0	0.090	0.086	0.101	0.090	0.090	120,000	10,800	0.0900	0.650	0.621	0.729	0.650	0.650	16,620	0.6498	-4.26%
2021-04-08	0	0.094	0.087	0.098	0.093	0.094	213,000	19,854	0.0932	0.679	0.628	0.708	0.671	0.679	29,501	0.6730	0.00%
2021-04-07	0	0.094	0.086	0.099	-	-	0	0	-	0.679	0.621	0.715	-	-	0	-	0.00%
2021-04-01	0	0.094	0.088	0.095	0.095	0.095	30,000	2,850	0.0950	0.679	0.635	0.686	0.686	0.686	4,155	0.6859	3.30%
2021-03-31	0	0.091	0.088	0.096	0.088	0.097	1,650,000	150,810	0.0914	0.657	0.635	0.693	0.635	0.700	228,532	0.6599	-9.90%
2021-03-30	0	0.101	0.096	0.102	-	-	0	0	-	0.729	0.693	0.736	-	-	0	-	-1.94%
2021-03-29	0	0.103	0.100	0.109	0.103	0.107	120,000	12,570	0.1048	0.744	0.722	0.787	0.744	0.773	16,620	0.7563	-11.21%
2021-03-26	0	0.116	0.103	0.116	0.100	0.122	330,000	35,970	0.1090	0.838	0.744	0.838	0.722	0.881	45,706	0.7870	7.41%
2021-03-25	0	0.108	0.095	0.108	-	-	1,500	132	0.0880	0.780	0.686	0.780	-	-	208	0.6354	0.00%
2021-03-24	0	0.108	0.093	0.108	-	-	0	0	-	0.780	0.671	0.780	-	-	0	-	-0.92%
2021-03-23	0	0.109	0.092	0.109	0.101	0.109	330,000	34,320	0.1040	0.787	0.664	0.787	0.729	0.787	45,706	0.7509	1.87%
2021-03-22	0	0.107	0.102	0.112	-	-	0	0	-	0.773	0.736	0.809	-	-	0	-	0.00%
2021-03-19	0	0.107	0.107	0.114	0.107	0.107	61,800	6,589	0.1066	0.773	0.773	0.823	0.773	0.773	8,560	0.7698	-6.96%
2021-03-18	0	0.115	0.107	0.115	-	-	0	0	-	0.830	0.773	0.830	-	-	0	-	0.00%
2021-03-17	0	0.115	0.107	0.115	0.105	0.116	600,000	67,440	0.1124	0.830	0.773	0.830	0.758	0.838	83,102	0.8115	0.00%
2021-03-16	0	0.115	0.106	0.115	0.105	0.118	510,550	55,519	0.1087	0.830	0.765	0.830	0.758	0.852	70,713	0.7851	9.52%
2021-03-15	0	0.105	0.091	0.107	-	-	7,500	682	0.0909	0.758	0.657	0.773	-	-	1,039	0.6565	0.00%
2021-03-12	0	0.105	0.100	0.109	-	-	0	0	-	0.758	0.722	0.787	-	-	0	-	0.00%
2021-03-11	0	0.105	0.096	0.109	0.105	0.105	210,000	22,050	0.1050	0.758	0.693	0.787	0.758	0.758	29,086	0.7581	0.00%
2021-03-10	0	0.105	0.105	0.109	0.105	0.112	444,000	47,400	0.1068	0.758	0.758	0.787	0.758	0.809	61,496	0.7708	-3.67%
2021-03-09	0	0.109	0.106	0.111	0.107	0.109	120,000	12,900	0.1075	0.787	0.765	0.801	0.773	0.787	16,620	0.7762	-2.68%
2021-03-08	0	0.112	0.107	0.113	-	-	0	0	-	0.809	0.773	0.816	-	-	0	-	-0.88%
2021-03-05	0	0.113	0.108	0.118	0.105	0.113	210,000	23,040	0.1097	0.816	0.780	0.852	0.758	0.816	29,086	0.7921	-5.83%
2021-03-04	0	0.120	0.104	0.121	0.111	0.124	547,200	65,676	0.1200	0.866	0.751	0.874	0.801	0.895	75,789	0.8666	7.14%
2021-03-03	0	0.112	0.091	0.114	0.112	0.112	30,000	3,360	0.1120	0.809	0.657	0.823	0.809	0.809	4,155	0.8086	0.90%
2021-03-02	0	0.111	0.103	0.112	0.102	0.111	146,000	15,402	0.1055	0.801	0.744	0.809	0.736	0.801	20,222	0.7617	-0.89%
2021-03-01	0	0.112	0.106	0.113	0.109	0.114	90,000	9,870	0.1097	0.809	0.765	0.816	0.787	0.823	12,465	0.7918	5.66%
2021-02-26	0	0.106	0.106	0.112	0.105	0.116	600,000	65,940	0.1099	0.765	0.765	0.809	0.758	0.838	83,102	0.7935	-10.92%
2021-02-25	0	0.119	0.107	0.120	0.107	0.124	591,000	71,217	0.1205	0.859	0.773	0.866	0.773	0.895	81,856	0.8700	0.00%
2021-02-24	0	0.119	0.102	0.119	0.100	0.121	1,303,398	151,774	0.1164	0.859	0.736	0.859	0.722	0.874	180,526	0.8407	15.53%
2021-02-23	0	0.103	0.096	0.105	0.101	0.122	1,140,000	118,530	0.1040	0.744	0.693	0.758	0.729	0.881	157,895	0.7507	6.19%
2021-02-22	0	0.097	0.093	0.098	0.093	0.098	420,000	40,440	0.0963	0.700	0.671	0.708	0.671	0.708	58,172	0.6952	3.19%
2021-02-19	0	0.094	0.094	0.097	0.092	0.092	319,500	30,177	0.0945	0.679	0.679	0.700	0.664	0.664	44,252	0.6819	-4.08%
2021-02-18	0	0.098	0.092	0.099	0.092	0.098	390,000	36,480	0.0935	0.708	0.664	0.715	0.664	0.708	54,017	0.6753	2.08%
2021-02-17	0	0.096	0.093	0.097	0.090	0.104	360,000	34,110	0.0948	0.693	0.671	0.700	0.650	0.751	49,861	0.6841	0.00%
2021-02-16	0	0.096	0.091	0.097	0.091	0.099	915,000	85,545	0.0935	0.693	0.657	0.700	0.657	0.715	126,731	0.6750	-5.88%
2021-02-11	0	0.102	0.089	0.103	0.086	0.108	180,000	17,880	0.0993	0.736	0.643	0.744	0.621	0.780	24,931	0.7172	2.00%
2021-02-10	0	0.100	0.100	0.106	0.097	0.108	871,000	89,818	0.1031	0.722	0.722	0.765	0.700	0.780	120,637	0.7445	0.00%
2021-02-09	0	0.100	0.094	0.102	0.092	0.104	810,000	78,180	0.0965	0.722	0.679	0.736	0.664	0.751	112,188	0.6969	-4.76%
2021-02-08	0	0.105	0.096	0.105	0.096	0.105	273,000	26,640	0.0976	0.758	0.693	0.758	0.693	0.758	37,812	0.7045	1.94%
2021-02-05	0	0.103	0.099	0.103	0.101	0.103	513,000	52,008	0.1014	0.744	0.715	0.744	0.729	0.744	71,053	0.7320	-2.83%
2021-02-04	0	0.106	0.102	0.107	0.102	0.107	180,000	18,750	0.1042	0.765	0.736	0.773	0.736	0.773	24,931	0.7521	0.95%
2021-02-03	0	0.105	0.100	0.106	0.100	0.105	384,000	39,090	0.1018	0.758	0.722	0.765	0.722	0.758	53,186	0.7350	-5.41%
2021-02-02	0	0.111	0.103	0.113	0.101	0.115	210,000	22,500	0.1071	0.801	0.744	0.816	0.729	0.830	29,086	0.7736	3.74%
2021-02-01	0	0.107	0.102	0.110	0.101	0.117	537,000	56,535	0.1053	0.773	0.736	0.794	0.729	0.845	74,377	0.7601	-11.57%
2021-01-29	0	0.121	0.105	0.120	0.112	0.121	60,000	6,990	0.1165	0.874	0.758	0.866	0.809	0.874	8,310	0.8411	4.31%
2021-01-28	0	0.116	0.106	0.119	0.106	0.116	270,000	29,490	0.1092	0.838	0.765	0.859	0.765	0.838	37,396	0.7886	0.00%
2021-01-27	0	0.116	0.101	0.117	0.106	0.117	300,000	33,000	0.1100	0.838	0.729	0.845	0.765	0.845	41,551	0.7942	1.75%
2021-01-26	0	0.114	-	0.114	-	-	0	0	-	0.823	-	0.823	-	-	0	-	-0.87%
2021-01-25	0	0.115	0.110	0.118	-	-	0	0	-	0.830	0.794	0.852	-	-	0	-	0.00%
2021-01-22	0	0.115	0.102	0.115	0.108	0.120	466,500	53,259	0.1142	0.830	0.736	0.830	0.780	0.866	64,612	0.8243	7.48%
2021-01-21	0	0.107	0.101	0.108	-	-	0	0	-	0.773	0.729	0.780	-	-	0	-	-0.93%
2021-01-20	0	0.108	0.102	0.111	0.100	0.108	367,200	38,400	0.1046	0.780	0.736	0.801	0.722	0.780	50,859	0.7550	-4.42%
2021-01-19	0	0.113	0.105	0.116	0.104	0.113	210,000	22,830	0.1087	0.816	0.758	0.838	0.751	0.816	29,086	0.7849	5.61%
2021-01-18	0	0.107	0.107	0.113	0.107	0.107	32,500	3,452	0.1062	0.773	0.773	0.816	0.773	0.773	4,501	0.7669	-6.96%
2021-01-15	0	0.115	0.107	0.118	-	-	0	0	-	0.830	0.773	0.852	-	-	0	-	0.00%
2021-01-14	0	0.115	0.107	0.117	-	-	0	0	-	0.830	0.773	0.845	-	-	0	-	-2.54%
2021-01-13	0	0.118	0.108	0.118	0.129	0.129	31,500	4,020	0.1276	0.852	0.780	0.852	0.931	0.931	4,363	0.9214	-0.84%
2021-01-12	0	0.119	0.107	0.119	0.107	0.120	220,500	23,850	0.1082	0.859	0.773	0.859	0.773	0.866	30,540	0.7809	3.48%
2021-01-11	0	0.115	0.111	0.115	0.110	0.127	177,000	21,057	0.1190	0.830	0.801	0.830	0.794	0.917	24,515	0.8589	-0.86%
2021-01-08	0	0.116	0.110	0.118	0.118	0.124	60,000	7,260	0.1210	0.838	0.794	0.852	0.852	0.895	8,310	0.8736	-0.85%
2021-01-07	0	0.117	0.110	0.118	0.114	0.129	300,000	35,280	0.1176	0.845	0.794	0.852	0.823	0.931	41,551	0.8491	-2.50%
2021-01-06	0	0.120	0.114	0.120	0.120	0.122	150,000	18,150	0.1210	0.866	0.823	0.866	0.866	0.881	20,776	0.8736	4.35%
2021-01-05	0	0.115	0.114	0.118	0.115	0.122	3,195,000	373,920	0.1170	0.830	0.823	0.852	0.830	0.881	442,521	0.8450	-11.54%
2021-01-04	0	0.130	0.124	0.130	0.130	0.130	60,000	7,800	0.1300	0.939	0.895	0.939	0.939	0.939	8,310	0.9386	-4.41%
2020-12-31	0	0.136	0.120	0.136	-	-	0	0	-	0.982	0.866	0.982	-	-	0	-	0.00%
2020-12-30	0	0.136	0.126	0.137	0.128	0.136	840,000	109,350	0.1302	0.982	0.910	0.989	0.924	0.982	116,343	0.9399	0.74%
2020-12-29	0	0.135	0.120	0.136	0.130	0.155	3,525,000	478,710	0.1358	0.975	0.866	0.982	0.939	1.119	488,227	0.9805	3.85%
2020-12-28	0	0.130	0.130	0.136	0.130	0.146	540,000	70,740	0.1310	0.939	0.939	0.982	0.939	1.054	74,792	0.9458	-9.72%
2020-12-24	0	0.144	0.130	0.144	0.144	0.146	240,000	34,740	0.1448	1.040	0.939	1.040	1.040	1.054	33,241	1.0451	8.27%
2020-12-23	0	0.133	0.133	0.136	0.131	0.155	900,000	124,800	0.1387	0.960	0.960	0.982	0.946	1.119	124,654	1.0012	-7.64%
2020-12-22	0	0.144	0.133	0.144	0.140	0.144	221,250	31,199	0.1410	1.040	0.960	1.040	1.011	1.040	30,644	1.0181	2.86%
2020-12-21	0	0.140	0.133	0.145	-	-	0	0	-	1.011	0.960	1.047	-	-	0	-	0.00%
2020-12-18	0	0.140	0.133	0.144	0.131	0.140	780,000	106,470	0.1365	1.011	0.960	1.040	0.946	1.011	108,033	0.9855	-0.71%
2020-12-17	0	0.141	0.131	0.145	-	-	0	0	-	1.018	0.946	1.047	-	-	0	-	0.00%
2020-12-16	0	0.141	0.135	0.146	0.132	0.154	1,351,500	186,975	0.1383	1.018	0.975	1.054	0.953	1.112	187,188	0.9989	4.44%
2020-12-15	0	0.135	0.135	0.143	0.133	0.133	210,000	27,930	0.1330	0.975	0.975	1.032	0.960	0.960	29,086	0.9603	-9.40%
2020-12-14	0	0.149	0.132	0.149	0.142	0.149	150,000	21,450	0.1430	1.076	0.953	1.076	1.025	1.076	20,776	1.0325	9.56%
2020-12-11	0	0.136	0.134	0.144	0.136	0.155	390,000	55,380	0.1420	0.982	0.967	1.040	0.982	1.119	54,017	1.0252	-5.56%
2020-12-10	0	0.144	0.135	0.146	0.135	0.151	120,000	16,950	0.1413	1.040	0.975	1.054	0.975	1.090	16,620	1.0198	2.86%
2020-12-09	0	0.140	0.136	0.141	0.138	0.160	1,050,000	151,560	0.1443	1.011	0.982	1.018	0.996	1.155	145,429	1.0422	-9.09%
2020-12-08	0	0.154	0.140	0.154	0.141	0.154	780,000	112,980	0.1448	1.112	1.011	1.112	1.018	1.112	108,033	1.0458	9.22%
2020-12-07	0	0.141	0.135	0.148	0.141	0.160	540,000	76,710	0.1421	1.018	0.975	1.069	1.018	1.155	74,792	1.0256	-2.08%
2020-12-04	0	0.144	0.132	0.144	0.145	0.145	30,000	4,350	0.1450	1.040	0.953	1.040	1.047	1.047	4,155	1.0469	1.41%
2020-12-03	0	0.142	0.130	0.142	0.129	0.145	84,000	11,184	0.1331	1.025	0.939	1.025	0.931	1.047	11,634	0.9613	0.00%
2020-12-02	0	0.142	0.128	0.145	0.142	0.148	120,000	17,220	0.1435	1.025	0.924	1.047	1.025	1.069	16,620	1.0361	1.43%
2020-12-01	0	0.140	0.130	0.145	0.121	0.140	210,000	28,170	0.1341	1.011	0.939	1.047	0.874	1.011	29,086	0.9685	2.94%
2020-11-30	0	0.136	0.121	0.136	0.137	0.137	60,000	8,220	0.1370	0.982	0.874	0.982	0.989	0.989	8,310	0.9891	0.74%
2020-11-27	0	0.135	0.127	0.135	0.122	0.138	840,000	108,060	0.1286	0.975	0.917	0.975	0.881	0.996	116,343	0.9288	3.05%
2020-11-26	0	0.131	0.122	0.133	-	-	0	0	-	0.946	0.881	0.960	-	-	0	-	0.00%
2020-11-25	0	0.131	0.128	0.134	0.131	0.148	858,000	113,940	0.1328	0.946	0.924	0.967	0.946	1.069	118,837	0.9588	-4.38%
2020-11-24	0	0.137	0.134	0.135	0.133	0.185	5,073,000	762,468	0.1503	0.989	0.967	0.975	0.960	1.336	702,632	1.0852	1.48%
2020-11-23	0	0.135	0.126	0.141	0.130	0.139	304,500	41,220	0.1354	0.975	0.910	1.018	0.939	1.004	42,175	0.9774	3.85%
2020-11-20	0	0.130	0.125	0.136	0.128	0.144	870,000	114,960	0.1321	0.939	0.903	0.982	0.924	1.040	120,499	0.9540	0.00%
2020-11-19	0	0.130	0.129	0.137	0.125	0.130	1,830,000	231,900	0.1267	0.939	0.931	0.989	0.903	0.939	253,463	0.9149	3.17%
2020-11-18	0	0.126	0.120	0.140	0.118	0.127	3,144,000	380,406	0.1210	0.910	0.866	1.011	0.852	0.917	435,457	0.8736	-0.79%
2020-11-17	0	0.127	0.120	0.129	0.120	0.133	1,710,000	208,080	0.1217	0.917	0.866	0.931	0.866	0.960	236,842	0.8786	-4.51%
2020-11-16	0	0.133	0.121	0.133	-	-	50,900	6,492	0.1275	0.960	0.874	0.960	-	-	7,050	0.9209	0.00%
2020-11-13	0	0.133	0.125	0.133	-	-	0	0	-	0.960	0.903	0.960	-	-	0	-	0.00%
2020-11-12	0	0.133	0.126	0.135	0.133	0.138	120,000	16,260	0.1355	0.960	0.910	0.975	0.960	0.996	16,620	0.9783	6.40%
2020-11-11	0	0.125	0.125	0.142	0.125	0.125	81,000	10,020	0.1237	0.903	0.903	1.025	0.903	0.903	11,219	0.8931	-7.41%
2020-11-10	0	0.135	0.126	0.135	0.133	0.135	61,750	8,245	0.1335	0.975	0.910	0.975	0.960	0.975	8,553	0.9640	2.27%
2020-11-09	0	0.132	0.124	0.138	0.129	0.132	242,500	31,732	0.1309	0.953	0.895	0.996	0.931	0.953	33,587	0.9448	2.33%
2020-11-06	0	0.129	0.122	0.129	0.129	0.146	120,000	16,560	0.1380	0.931	0.881	0.931	0.931	1.054	16,620	0.9964	0.00%
2020-11-05	0	0.129	0.125	0.135	0.121	0.133	360,000	44,580	0.1238	0.931	0.903	0.975	0.874	0.960	49,861	0.8941	-0.77%
2020-11-04	0	0.130	0.126	0.148	-	-	0	0	-	0.939	0.910	1.069	-	-	0	-	0.00%
2020-11-03	0	0.130	0.126	0.144	0.130	0.130	45,000	5,700	0.1267	0.939	0.910	1.040	0.939	0.939	6,233	0.9145	0.78%
2020-11-02	0	0.129	0.127	0.138	0.129	0.129	45,000	5,700	0.1267	0.931	0.917	0.996	0.931	0.931	6,233	0.9145	-7.86%
2020-10-30	0	0.140	0.132	0.140	0.147	0.147	30,000	4,410	0.1470	1.011	0.953	1.011	1.061	1.061	4,155	1.0613	5.26%
2020-10-29	0	0.133	0.132	0.144	0.133	0.133	60,500	8,043	0.1329	0.960	0.953	1.040	0.960	0.960	8,380	0.9598	0.76%
2020-10-28	0	0.132	0.132	0.145	0.132	0.159	753,600	107,668	0.1429	0.953	0.953	1.047	0.953	1.148	104,377	1.0315	2.33%
2020-10-27	0	0.129	0.128	0.145	-	-	0	0	-	0.931	0.924	1.047	-	-	0	-	0.00%
2020-10-23	0	0.129	0.129	0.144	0.128	0.164	270,000	35,730	0.1323	0.931	0.931	1.040	0.924	1.184	37,396	0.9554	-11.03%
2020-10-22	0	0.145	0.128	0.145	0.131	0.145	180,000	24,030	0.1335	1.047	0.924	1.047	0.946	1.047	24,931	0.9639	11.54%
2020-10-21	0	0.130	0.130	0.141	0.130	0.147	2,502,000	344,341	0.1376	0.939	0.939	1.018	0.939	1.061	346,537	0.9937	-2.99%
2020-10-20	0	0.134	0.133	0.150	0.130	0.134	1,086,000	142,345	0.1311	0.967	0.960	1.083	0.939	0.967	150,416	0.9463	6.35%
2020-10-19	0	0.126	0.126	0.135	0.125	0.132	738,000	93,030	0.1261	0.910	0.910	0.975	0.903	0.953	102,216	0.9101	-3.08%
2020-10-16	0	0.130	0.130	0.140	0.125	0.146	301,500	39,532	0.1311	0.939	0.939	1.011	0.903	1.054	41,759	0.9467	-7.14%
2020-10-15	0	0.140	0.128	0.140	-	-	97,500	13,500	0.1385	1.011	0.924	1.011	-	-	13,504	0.9997	-4.76%
2020-10-14	0	0.147	0.131	0.147	0.147	0.165	271,200	41,511	0.1531	1.061	0.946	1.061	1.061	1.191	37,562	1.1051	7.30%
2020-10-12	0	0.137	0.136	0.158	0.136	0.140	336,000	46,146	0.1373	0.989	0.982	1.141	0.982	1.011	46,537	0.9916	-4.20%
2020-10-09	0	0.143	0.143	0.159	0.141	0.155	471,000	69,462	0.1475	1.032	1.032	1.148	1.018	1.119	65,235	1.0648	-10.62%
2020-10-08	0	0.160	0.141	0.160	0.177	0.180	150,000	26,910	0.1794	1.155	1.018	1.155	1.278	1.300	20,776	1.2953	-0.62%
2020-10-07	0	0.161	0.136	0.161	0.157	0.170	471,000	75,438	0.1602	1.162	0.982	1.162	1.134	1.227	65,235	1.1564	1.90%
2020-10-06	0	0.158	0.152	0.158	0.149	0.180	2,207,725	363,892	0.1648	1.141	1.097	1.141	1.076	1.300	305,779	1.1900	-1.25%
2020-10-05	0	0.160	0.135	0.160	0.169	0.170	90,000	15,240	0.1693	1.155	0.975	1.155	1.220	1.227	12,465	1.2226	6.67%
2020-09-30	0	0.150	0.133	0.155	0.135	0.164	2,701,500	407,197	0.1507	1.083	0.960	1.119	0.975	1.184	374,169	1.0883	20.00%
2020-09-29	0	0.125	0.122	0.140	0.120	0.180	6,040,500	884,380	0.1464	0.903	0.881	1.011	0.866	1.300	836,634	1.0571	11.61%
2020-09-28	0	0.112	0.110	0.129	-	-	0	0	-	0.809	0.794	0.931	-	-	0	-	0.00%
2020-09-25	0	0.112	0.112	0.125	0.111	0.129	237,000	27,426	0.1157	0.809	0.809	0.903	0.801	0.931	32,825	0.8355	-2.61%
2020-09-24	0	0.115	0.110	0.129	0.104	0.122	810,000	95,850	0.1183	0.830	0.794	0.931	0.751	0.881	112,188	0.8544	-5.74%
2020-09-23	0	0.122	0.104	0.129	-	-	21,000	2,121	0.1010	0.881	0.751	0.931	-	-	2,909	0.7292	0.00%
2020-09-22	0	0.122	0.107	0.128	-	-	0	0	-	0.881	0.773	0.924	-	-	0	-	0.00%
2020-09-21	0	0.122	0.107	0.130	-	-	250	25	0.1000	0.881	0.773	0.939	-	-	35	0.7220	0.00%
2020-09-18	0	0.122	0.110	0.130	0.122	0.122	210,000	25,620	0.1220	0.881	0.794	0.939	0.881	0.881	29,086	0.8808	0.00%
2020-09-17	0	0.122	0.122	0.150	0.110	0.122	397,500	45,547	0.1146	0.881	0.881	1.083	0.794	0.881	55,055	0.8273	5.17%
2020-09-16	0	0.116	0.116	0.126	0.115	0.115	96,000	11,010	0.1147	0.838	0.838	0.910	0.830	0.830	13,296	0.8280	-7.94%
2020-09-15	0	0.126	0.109	0.139	-	-	0	0	-	0.910	0.787	1.004	-	-	0	-	0.00%
2020-09-14	0	0.126	0.116	0.139	-	-	0	0	-	0.910	0.838	1.004	-	-	0	-	0.00%
2020-09-11	0	0.126	0.126	0.135	0.126	0.126	30,000	3,780	0.1260	0.910	0.910	0.975	0.910	0.910	4,155	0.9097	-3.08%
2020-09-10	0	0.130	0.126	0.135	-	-	0	0	-	0.939	0.910	0.975	-	-	0	-	0.00%
2020-09-09	0	0.130	0.126	0.149	0.130	0.130	33,000	4,254	0.1289	0.939	0.910	1.076	0.939	0.939	4,571	0.9307	2.36%
2020-09-08	0	0.127	0.127	0.139	0.126	0.126	130,200	16,344	0.1255	0.917	0.917	1.004	0.910	0.910	18,033	0.9063	-5.93%
2020-09-07	0	0.135	0.120	0.142	0.122	0.132	244,000	31,565	0.1294	0.975	0.866	1.025	0.881	0.953	33,795	0.9340	-3.57%
2020-09-04	0	0.140	0.125	0.140	0.122	0.143	214,500	28,845	0.1345	1.011	0.903	1.011	0.881	1.032	29,709	0.9709	3.70%
2020-09-03	0	0.135	0.137	0.139	0.128	0.128	321,400	40,968	0.1275	0.975	0.989	1.004	0.924	0.924	44,515	0.9203	5.47%
2020-09-02	0	0.128	0.128	0.137	-	-	1,250	150	0.1200	0.924	0.924	0.989	-	-	173	0.8664	0.00%
2020-09-01	0	0.128	0.121	0.139	0.120	0.128	300,000	37,200	0.1240	0.924	0.874	1.004	0.866	0.924	41,551	0.8953	2.40%
2020-08-31	0	0.125	0.125	0.147	0.121	0.121	90,000	10,890	0.1210	0.903	0.903	1.061	0.874	0.874	12,465	0.8736	-10.71%
2020-08-28	0	0.140	0.129	0.147	-	-	3,000	348	0.1160	1.011	0.931	1.061	-	-	416	0.8375	0.00%
2020-08-27	0	0.140	0.140	0.174	0.128	0.135	1,650,000	214,569	0.1300	1.011	1.011	1.256	0.924	0.975	228,532	0.9389	7.69%
2020-08-26	0	0.130	0.130	0.147	0.130	0.150	160,350	21,639	0.1349	0.939	0.939	1.061	0.939	1.083	22,209	0.9743	-2.99%
2020-08-25	0	0.134	0.134	0.146	0.128	0.143	75,000	10,140	0.1352	0.967	0.967	1.054	0.924	1.032	10,388	0.9761	-8.84%
2020-08-24	0	0.147	0.120	0.147	-	-	500	55	0.1100	1.061	0.866	1.061	-	-	69	0.7942	0.00%
2020-08-21	0	0.147	0.125	0.147	0.139	0.147	540,000	75,690	0.1402	1.061	0.903	1.061	1.004	1.061	74,792	1.0120	2.80%
2020-08-20	0	0.143	0.125	0.147	-	-	0	0	-	1.032	0.903	1.061	-	-	0	-	0.00%
2020-08-19	0	0.143	0.125	0.143	-	-	0	0	-	1.032	0.903	1.032	-	-	0	-	0.00%
2020-08-18	0	0.143	0.125	0.148	-	-	0	0	-	1.032	0.903	1.069	-	-	0	-	0.00%
2020-08-17	0	0.143	0.122	0.143	0.144	0.144	30,000	4,320	0.1440	1.032	0.881	1.032	1.040	1.040	4,155	1.0397	-3.38%
2020-08-14	0	0.148	0.113	0.148	-	-	0	0	-	1.069	0.816	1.069	-	-	0	-	0.00%
2020-08-13	0	0.148	0.126	0.148	0.143	0.148	120,000	17,460	0.1455	1.069	0.910	1.069	1.032	1.069	16,620	1.0505	3.50%
2020-08-12	0	0.143	0.130	0.143	0.143	0.143	30,000	4,290	0.1430	1.032	0.939	1.032	1.032	1.032	4,155	1.0325	0.00%
2020-08-11	0	0.143	0.128	0.143	-	-	0	0	-	1.032	0.924	1.032	-	-	0	-	0.00%
2020-08-10	0	0.143	0.100	0.155	0.143	0.144	111,000	15,819	0.1425	1.032	0.722	1.119	1.032	1.040	15,374	1.0289	0.00%
2020-08-07	0	0.143	0.135	0.155	0.127	0.143	121,500	15,945	0.1312	1.032	0.975	1.119	0.917	1.032	16,828	0.9475	1.42%
2020-08-06	0	0.141	0.141	0.155	0.140	0.146	240,000	33,780	0.1408	1.018	1.018	1.119	1.011	1.054	33,241	1.0162	-11.87%
2020-08-05	0	0.160	0.120	0.168	0.160	0.170	242,500	37,659	0.1553	1.155	0.866	1.213	1.155	1.227	33,587	1.1212	-5.88%
2020-08-04	0	0.170	0.158	0.175	0.165	0.170	126,350	20,686	0.1637	1.227	1.141	1.263	1.191	1.227	17,500	1.1821	3.03%
2020-08-03	0	0.165	0.108	0.189	0.165	0.165	60,000	9,900	0.1650	1.191	0.780	1.365	1.191	1.191	8,310	1.1913	12.24%
2020-07-31	0	0.147	0.146	0.168	0.145	0.163	180,000	26,640	0.1480	1.061	1.054	1.213	1.047	1.177	24,931	1.0686	-8.12%
2020-07-30	0	0.160	0.145	0.168	0.149	0.160	90,000	13,770	0.1530	1.155	1.047	1.213	1.076	1.155	12,465	1.1047	0.00%
2020-07-29	0	0.160	0.109	0.180	-	-	3,000	360	0.1200	1.155	0.787	1.300	-	-	416	0.8664	0.00%
2020-07-28	0	0.160	0.135	0.168	0.160	0.160	91,500	14,595	0.1595	1.155	0.975	1.213	1.155	1.155	12,673	1.1516	-2.44%
2020-07-27	0	0.164	0.130	0.170	0.164	0.164	91,000	14,860	0.1633	1.184	0.939	1.227	1.184	1.184	12,604	1.1790	1.23%
2020-07-24	0	0.162	0.160	0.184	0.160	0.162	90,000	14,520	0.1613	1.170	1.155	1.328	1.155	1.170	12,465	1.1648	-10.50%
2020-07-23	0	0.181	0.163	0.181	0.182	0.182	66,500	11,909	0.1791	1.307	1.177	1.307	1.314	1.314	9,211	1.2930	-1.63%
2020-07-22	0	0.184	0.170	0.184	0.160	0.187	851,000	151,250	0.1777	1.328	1.227	1.328	1.155	1.350	117,867	1.2832	6.36%
2020-07-21	0	0.173	0.173	0.175	0.153	0.190	2,765,025	488,583	0.1767	1.249	1.249	1.263	1.105	1.372	382,967	1.2758	19.31%
2020-07-20	0	0.145	0.136	0.148	0.135	0.145	908,500	126,398	0.1391	1.047	0.982	1.069	0.975	1.047	125,831	1.0045	2.11%
2020-07-17	0	0.142	0.142	0.159	0.130	0.143	1,161,250	160,908	0.1386	1.025	1.025	1.148	0.939	1.032	160,838	1.0004	-7.79%
2020-07-16	0	0.154	0.145	0.164	0.140	0.165	439,952	66,383	0.1509	1.112	1.047	1.184	1.011	1.191	60,935	1.0894	-3.75%
2020-07-15	0	0.160	0.160	0.165	0.160	0.175	2,116,000	354,858	0.1677	1.155	1.155	1.191	1.155	1.263	293,075	1.2108	-11.60%
2020-07-14	0	0.181	0.182	0.188	0.170	0.330	15,477,350	3,482,432	0.2250	1.307	1.314	1.357	1.227	2.383	2,143,677	1.6245	22.30%
2020-07-13	0	0.148	0.148	0.150	0.131	0.158	1,371,000	197,700	0.1442	1.069	1.069	1.083	0.946	1.141	189,889	1.0411	18.40%
2020-07-10	0	0.125	0.124	0.134	0.125	0.140	546,500	71,580	0.1310	0.903	0.895	0.967	0.903	1.011	75,693	0.9457	0.81%
2020-07-09	0	0.124	0.125	0.132	0.124	0.150	1,471,500	201,696	0.1371	0.895	0.903	0.953	0.895	1.083	203,809	0.9896	-4.62%
2020-07-08	0	0.130	0.129	0.142	0.127	0.144	292,500	41,104	0.1405	0.939	0.931	1.025	0.917	1.040	40,512	1.0146	1.56%
2020-07-07	0	0.128	0.127	0.136	0.126	0.136	1,452,000	190,993	0.1315	0.924	0.917	0.982	0.910	0.982	201,108	0.9497	-1.54%
2020-07-06	0	0.130	0.127	0.135	0.125	0.140	592,500	76,620	0.1293	0.939	0.917	0.975	0.903	1.011	82,064	0.9337	-4.41%
2020-07-03	0	0.136	0.131	0.136	0.120	0.140	30,000	3,744	0.1248	0.982	0.946	0.982	0.866	1.011	4,155	0.9011	-0.73%
2020-07-02	0	0.137	0.137	0.144	0.136	0.140	558,000	76,816	0.1377	0.989	0.989	1.040	0.982	1.011	77,285	0.9939	-2.84%
2020-06-30	0	0.141	0.141	0.149	0.126	0.150	583,750	81,871	0.1403	1.018	1.018	1.076	0.910	1.083	80,852	1.0126	-0.70%
2020-06-29	0	0.142	0.142	0.150	0.125	0.159	1,303,500	185,370	0.1422	1.025	1.025	1.083	0.903	1.148	180,540	1.0268	-11.25%
2020-06-26	0	0.160	0.160	0.169	0.150	0.177	2,405,500	380,013	0.1580	1.155	1.155	1.220	1.083	1.278	333,172	1.1406	-20.00%
2020-06-24	0	0.010	-	0.010	0.010	0.010	4,840,000	38,710	0.0080	1.444	-	1.444	1.444	1.444	33,518	1.1549	0.00%
2020-06-23	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	1.444	-	1.444	1.444	1.444	208	1.4440	0.00%
2020-06-22	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-06-19	0	0.010	-	0.010	0.010	0.010	1,260,000	12,600	0.0100	1.444	-	1.444	1.444	1.444	8,726	1.4440	0.00%
2020-06-18	0	0.010	-	0.010	0.010	0.010	2,100,000	21,000	0.0100	1.444	-	1.444	1.444	1.444	14,543	1.4440	0.00%
2020-06-17	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-06-16	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-06-15	0	0.010	-	0.010	0.010	0.010	90,000	900	0.0100	1.444	-	1.444	1.444	1.444	623	1.4440	0.00%
2020-06-12	0	0.010	-	0.010	0.010	0.010	3,600,000	36,000	0.0100	1.444	-	1.444	1.444	1.444	24,931	1.4440	0.00%
2020-06-11	0	0.010	-	0.010	0.010	0.010	1,320,000	12,960	0.0098	1.444	-	1.444	1.444	1.444	9,141	1.4177	0.00%
2020-06-10	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-06-09	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-06-08	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-06-05	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-06-04	0	0.010	-	0.010	0.010	0.010	90,000	900	0.0100	1.444	-	1.444	1.444	1.444	623	1.4440	0.00%
2020-06-03	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-06-02	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-06-01	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-29	0	0.010	-	0.010	0.010	0.010	240,000	2,400	0.0100	1.444	-	1.444	1.444	1.444	1,662	1.4440	0.00%
2020-05-28	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-27	0	0.010	-	0.010	0.010	0.010	510,000	5,100	0.0100	1.444	-	1.444	1.444	1.444	3,532	1.4440	0.00%
2020-05-26	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-25	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-22	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-21	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-20	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-19	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-18	0	0.010	-	0.010	0.010	0.010	1,020,000	9,600	0.0094	1.444	-	1.444	1.444	1.444	7,064	1.3591	0.00%
2020-05-15	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-14	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-13	0	0.010	-	0.010	0.010	0.010	2,100,000	21,000	0.0100	1.444	-	1.444	1.444	1.444	14,543	1.4440	0.00%
2020-05-12	0	0.010	-	0.010	0.010	0.010	3,060,000	30,600	0.0100	1.444	-	1.444	1.444	1.444	21,191	1.4440	0.00%
2020-05-11	0	0.010	-	0.010	0.010	0.010	40,000	400	0.0100	1.444	-	1.444	1.444	1.444	277	1.4440	0.00%
2020-05-08	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-07	0	0.010	-	0.010	0.010	0.010	5,850,000	58,500	0.0100	1.444	-	1.444	1.444	1.444	40,512	1.4440	0.00%
2020-05-06	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-05-05	0	0.010	-	0.010	-	-	10,000	10	0.0010	1.444	-	1.444	-	-	69	0.1444	0.00%
2020-05-04	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-04-29	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-04-28	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-04-27	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-04-24	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-04-23	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	1.444	-	1.444	1.444	1.444	416	1.4440	0.00%
2020-04-22	0	0.010	-	0.010	0.010	0.010	900,000	9,000	0.0100	1.444	-	1.444	1.444	1.444	6,233	1.4440	0.00%
2020-04-21	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-04-20	0	0.010	-	0.010	0.010	0.011	11,270,000	112,810	0.0100	1.444	-	1.444	1.444	1.588	78,047	1.4454	0.00%
2020-04-17	0	0.010	-	0.010	0.010	0.010	2,010,000	20,100	0.0100	1.444	-	1.444	1.444	1.444	13,920	1.4440	0.00%
2020-04-16	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	1.444	-	1.444	1.444	1.444	208	1.4440	0.00%
2020-04-15	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-04-14	0	0.010	-	0.010	0.010	0.010	60,000	600	0.0100	1.444	-	1.444	1.444	1.444	416	1.4440	0.00%
2020-04-09	0	0.010	-	0.010	-	-	150,000	1,350	0.0090	1.444	-	1.444	-	-	1,039	1.2996	0.00%
2020-04-08	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-04-07	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-04-06	0	0.010	-	0.010	0.010	0.010	4,980,000	49,800	0.0100	1.444	-	1.444	1.444	1.444	34,488	1.4440	0.00%
2020-04-03	0	0.010	-	0.010	-	-	1,170,000	10,530	0.0090	1.444	-	1.444	-	-	8,102	1.2996	0.00%
2020-04-02	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-04-01	0	0.010	-	0.010	0.010	0.010	210,000	2,100	0.0100	1.444	-	1.444	1.444	1.444	1,454	1.4440	0.00%
2020-03-31	0	0.010	-	0.010	0.010	0.010	3,000,000	30,000	0.0100	1.444	-	1.444	1.444	1.444	20,776	1.4440	0.00%
2020-03-30	0	0.010	-	0.010	0.010	0.010	990,000	9,900	0.0100	1.444	-	1.444	1.444	1.444	6,856	1.4440	0.00%
2020-03-27	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-03-26	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-03-25	0	0.010	-	0.010	0.010	0.010	1,500,000	15,000	0.0100	1.444	-	1.444	1.444	1.444	10,388	1.4440	0.00%
2020-03-24	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-03-23	0	0.010	-	0.010	0.010	0.010	540,000	5,400	0.0100	1.444	-	1.444	1.444	1.444	3,740	1.4440	0.00%
2020-03-20	0	0.010	-	0.010	0.010	0.010	510,000	5,100	0.0100	1.444	-	1.444	1.444	1.444	3,532	1.4440	0.00%
2020-03-19	0	0.010	-	0.010	0.010	0.010	13,890,000	138,900	0.0100	1.444	-	1.444	1.444	1.444	96,191	1.4440	0.00%
2020-03-18	0	0.010	-	0.011	0.010	0.011	9,420,000	94,290	0.0100	1.444	-	1.588	1.444	1.588	65,235	1.4454	0.00%
2020-03-17	0	0.010	-	0.010	-	-	0	0	-	1.444	-	1.444	-	-	0	-	0.00%
2020-03-16	0	0.010	-	0.010	0.010	0.010	1,260,000	12,600	0.0100	1.444	-	1.444	1.444	1.444	8,726	1.4440	0.00%
2020-03-13	0	0.010	0.010	0.011	0.010	0.011	28,860,000	302,220	0.0105	1.444	1.444	1.588	1.444	1.588	199,861	1.5121	0.00%
2020-03-12	0	0.010	-	0.010	0.010	0.010	9,660,000	96,600	0.0100	1.444	-	1.444	1.444	1.444	66,898	1.4440	0.00%
2020-03-11	0	0.010	-	0.011	0.010	0.010	3,120,000	31,200	0.0100	1.444	-	1.588	1.444	1.444	21,607	1.4440	0.00%
2020-03-10	0	0.010	-	0.010	0.010	0.010	3,300,000	33,000	0.0100	1.444	-	1.444	1.444	1.444	22,853	1.4440	0.00%
2020-03-09	0	0.010	-	0.010	0.010	0.010	2,040,000	20,400	0.0100	1.444	-	1.444	1.444	1.444	14,127	1.4440	0.00%
2020-03-06	0	0.010	-	0.010	0.010	0.010	1,110,000	11,100	0.0100	1.444	-	1.444	1.444	1.444	7,687	1.4440	0.00%
2020-03-05	0	0.010	-	0.010	0.010	0.010	3,450,000	34,500	0.0100	1.444	-	1.444	1.444	1.444	23,892	1.4440	0.00%
2020-03-04	0	0.010	0.010	0.011	0.010	0.011	210,000	2,130	0.0101	1.444	1.444	1.588	1.444	1.588	1,454	1.4646	-9.09%
2020-03-03	0	0.011	0.010	0.011	0.010	0.011	4,950,000	50,070	0.0101	1.588	1.444	1.588	1.444	1.588	34,280	1.4606	0.00%
2020-03-02	0	0.011	0.010	0.011	0.010	0.011	3,030,000	30,420	0.0100	1.588	1.444	1.588	1.444	1.588	20,983	1.4497	10.00%
2020-02-28	0	0.010	-	0.010	0.010	0.010	2,310,000	23,100	0.0100	1.444	-	1.444	1.444	1.444	15,997	1.4440	0.00%
2020-02-27	0	0.010	-	0.010	0.010	0.010	13,320,000	133,200	0.0100	1.444	-	1.444	1.444	1.444	92,244	1.4440	-9.09%
2020-02-26	0	0.011	0.010	0.011	0.010	0.011	7,590,000	77,220	0.0102	1.588	1.444	1.588	1.444	1.588	52,562	1.4691	10.00%
2020-02-25	0	0.010	0.010	0.011	0.010	0.011	40,770,000	410,880	0.0101	1.444	1.444	1.588	1.444	1.588	282,341	1.4553	0.00%
2020-02-24	0	0.010	0.010	0.011	0.010	0.011	4,080,000	42,720	0.0105	1.444	1.444	1.588	1.444	1.588	28,255	1.5120	0.00%
2020-02-21	0	0.010	0.010	0.011	0.010	0.011	4,800,000	50,340	0.0105	1.444	1.444	1.588	1.444	1.588	33,241	1.5144	-9.09%
2020-02-20	0	0.011	0.010	0.011	0.010	0.011	10,170,000	111,780	0.0110	1.588	1.444	1.588	1.444	1.588	70,429	1.5871	-8.33%
2020-02-19	0	0.012	0.011	0.013	0.010	0.012	52,600,000	596,190	0.0113	1.733	1.588	1.877	1.444	1.733	364,266	1.6367	9.09%
2020-02-18	0	0.011	-	0.011	0.010	0.011	6,720,000	67,230	0.0100	1.588	-	1.588	1.444	1.588	46,537	1.4446	10.00%
2020-02-17	0	0.010	0.010	0.011	0.010	0.011	654,000	6,480	0.0099	1.444	1.444	1.588	1.444	1.588	4,529	1.4308	0.00%
2020-02-14	0	0.010	0.010	0.011	0.010	0.011	1,980,000	21,330	0.0108	1.444	1.444	1.588	1.444	1.588	13,712	1.5556	-9.09%
2020-02-13	0	0.011	0.010	0.011	0.010	0.011	6,330,000	64,080	0.0101	1.588	1.444	1.588	1.444	1.588	43,837	1.4618	10.00%
2020-02-12	0	0.010	0.010	0.011	0.010	0.011	40,080,000	400,950	0.0100	1.444	1.444	1.588	1.444	1.588	277,562	1.4445	-9.09%
2020-02-11	0	0.011	0.010	0.011	0.010	0.011	2,010,000	20,760	0.0103	1.588	1.444	1.588	1.444	1.588	13,920	1.4914	10.00%
2020-02-10	0	0.010	0.010	0.011	0.010	0.011	3,810,000	39,180	0.0103	1.444	1.444	1.588	1.444	1.588	26,385	1.4849	-9.09%
2020-02-07	0	0.011	0.010	0.011	0.010	0.011	2,640,000	27,120	0.0103	1.588	1.444	1.588	1.444	1.588	18,283	1.4834	0.00%
2020-02-06	0	0.011	0.010	0.011	0.011	0.011	6,180,000	67,980	0.0110	1.588	1.444	1.588	1.588	1.588	42,798	1.5884	0.00%
2020-02-05	0	0.011	0.010	0.011	0.010	0.012	15,510,000	172,110	0.0111	1.588	1.444	1.588	1.444	1.733	107,410	1.6024	0.00%
2020-02-04	0	0.011	0.010	0.011	0.011	0.012	27,720,000	307,440	0.0111	1.588	1.444	1.588	1.588	1.733	191,967	1.6015	0.00%
2020-02-03	0	0.011	0.010	0.011	0.010	0.011	17,760,000	195,150	0.0110	1.588	1.444	1.588	1.444	1.588	122,992	1.5867	0.00%
2020-01-31	0	0.011	0.011	0.012	0.011	0.011	60,000	660	0.0110	1.588	1.588	1.733	1.588	1.588	416	1.5884	-8.33%
2020-01-30	0	0.012	0.011	0.012	0.011	0.013	4,500,000	53,910	0.0120	1.733	1.588	1.733	1.588	1.877	31,163	1.7299	0.00%
2020-01-29	0	0.012	0.012	0.013	0.011	0.012	1,560,000	18,630	0.0119	1.733	1.733	1.877	1.588	1.733	10,803	1.7245	0.00%
2020-01-24	0	0.012	0.011	0.013	0.011	0.013	3,660,000	43,440	0.0119	1.733	1.588	1.877	1.588	1.877	25,346	1.7139	0.00%
2020-01-23	0	0.012	0.012	0.013	0.012	0.013	2,580,000	31,680	0.0123	1.733	1.733	1.877	1.733	1.877	17,867	1.7731	0.00%
2020-01-22	0	0.012	0.012	0.013	0.012	0.013	2,400,000	28,920	0.0121	1.733	1.733	1.877	1.733	1.877	16,620	1.7400	0.00%
2020-01-21	0	0.012	0.012	0.013	0.012	0.013	8,670,000	104,490	0.0121	1.733	1.733	1.877	1.733	1.877	60,042	1.7403	-7.69%
2020-01-20	0	0.013	0.012	0.013	0.013	0.013	450,000	5,850	0.0130	1.877	1.733	1.877	1.877	1.877	3,116	1.8772	8.33%
2020-01-17	0	0.012	0.012	0.013	0.012	0.014	3,000,000	38,550	0.0129	1.733	1.733	1.877	1.733	2.022	20,776	1.8555	-7.69%
2020-01-16	0	0.013	0.013	0.014	0.013	0.014	9,300,000	122,580	0.0132	1.877	1.877	2.022	1.877	2.022	64,404	1.9033	0.00%
2020-01-15	0	0.013	0.012	0.013	0.012	0.013	4,140,000	53,520	0.0129	1.877	1.733	1.877	1.733	1.877	28,670	1.8667	0.00%
2020-01-14	0	0.013	0.012	0.013	0.012	0.015	49,110,000	674,280	0.0137	1.877	1.733	1.877	1.733	2.166	340,097	1.9826	8.33%
2020-01-13	0	0.012	0.012	0.013	0.012	0.013	5,070,000	62,910	0.0124	1.733	1.733	1.877	1.733	1.877	35,111	1.7918	-7.69%
2020-01-10	0	0.013	0.012	0.013	0.012	0.013	5,070,000	65,490	0.0129	1.877	1.733	1.877	1.733	1.877	35,111	1.8652	0.00%
2020-01-09	0	0.013	0.012	0.013	0.012	0.013	2,970,000	36,570	0.0123	1.877	1.733	1.877	1.733	1.877	20,568	1.7780	8.33%
2020-01-08	0	0.012	0.011	0.012	0.011	0.012	32,610,000	391,080	0.0120	1.733	1.588	1.733	1.588	1.733	225,831	1.7317	-7.69%
2020-01-07	0	0.013	0.012	0.013	0.013	0.014	1,440,000	18,870	0.0131	1.877	1.733	1.877	1.877	2.022	9,972	1.8922	0.00%
2020-01-06	0	0.013	0.013	0.014	0.013	0.014	8,910,000	118,860	0.0133	1.877	1.877	2.022	1.877	2.022	61,704	1.9263	-7.14%
2020-01-03	0	0.014	0.013	0.014	0.013	0.014	9,810,000	129,780	0.0132	2.022	1.877	2.022	1.877	2.022	67,936	1.9103	7.69%
2020-01-02	0	0.013	0.012	0.013	0.012	0.013	4,170,000	52,170	0.0125	1.877	1.733	1.877	1.733	1.877	28,878	1.8066	0.00%
2019-12-31	0	0.013	0.012	0.013	-	-	0	0	-	1.877	1.733	1.877	-	-	0	-	0.00%
2019-12-30	0	0.013	0.012	0.013	0.012	0.014	2,400,000	30,330	0.0126	1.877	1.733	1.877	1.733	2.022	16,620	1.8249	0.00%
2019-12-27	0	0.013	0.012	0.013	0.012	0.013	13,240,000	171,270	0.0129	1.877	1.733	1.877	1.733	1.877	91,690	1.8679	0.00%
2019-12-24	0	0.013	0.012	0.013	0.012	0.013	2,490,000	30,900	0.0124	1.877	1.733	1.877	1.733	1.877	17,244	1.7920	8.33%
2019-12-23	0	0.012	0.012	0.013	0.012	0.013	3,840,000	46,590	0.0121	1.733	1.733	1.877	1.733	1.877	26,593	1.7520	-7.69%
2019-12-20	0	0.013	0.012	0.013	0.012	0.013	7,860,000	102,030	0.0130	1.877	1.733	1.877	1.733	1.877	54,432	1.8744	8.33%
2019-12-19	0	0.012	0.012	0.013	0.012	0.013	1,800,000	22,740	0.0126	1.733	1.733	1.877	1.733	1.877	12,465	1.8243	0.00%
2019-12-18	0	0.012	0.012	0.013	0.012	0.013	1,980,500	24,155	0.0122	1.733	1.733	1.877	1.733	1.877	13,715	1.7612	-7.69%
2019-12-17	0	0.013	0.012	0.013	0.012	0.013	14,010,000	168,270	0.0120	1.877	1.733	1.877	1.733	1.877	97,022	1.7343	8.33%
2019-12-16	0	0.012	0.011	0.012	0.011	0.012	3,630,000	42,990	0.0118	1.733	1.588	1.733	1.588	1.733	25,139	1.7101	0.00%
2019-12-13	0	0.012	0.011	0.012	0.011	0.012	6,960,000	80,580	0.0116	1.733	1.588	1.733	1.588	1.733	48,199	1.6718	9.09%
2019-12-12	0	0.011	0.011	0.012	0.011	0.012	13,450,000	151,290	0.0112	1.588	1.588	1.733	1.588	1.733	93,144	1.6243	-8.33%
2019-12-11	0	0.012	0.011	0.012	0.011	0.012	9,630,000	115,110	0.0120	1.733	1.588	1.733	1.588	1.733	66,690	1.7261	0.00%
2019-12-10	0	0.012	0.011	0.012	0.011	0.013	3,510,000	42,660	0.0122	1.733	1.588	1.733	1.588	1.877	24,307	1.7550	0.00%
2019-12-09	0	0.012	0.012	0.013	0.011	0.013	20,376,000	246,210	0.0121	1.733	1.733	1.877	1.588	1.877	141,108	1.7448	-14.29%
2019-12-06	0	0.014	0.013	0.014	0.013	0.014	7,260,000	94,980	0.0131	2.022	1.877	2.022	1.877	2.022	50,277	1.8891	7.69%
2019-12-05	0	0.013	0.013	0.014	0.013	0.014	630,000	8,400	0.0133	1.877	1.877	2.022	1.877	2.022	4,363	1.9253	-7.14%
2019-12-04	0	0.014	0.013	0.014	0.013	0.014	2,220,000	28,950	0.0130	2.022	1.877	2.022	1.877	2.022	15,374	1.8831	7.69%
2019-12-03	0	0.013	0.013	0.014	0.013	0.013	13,830,000	179,790	0.0130	1.877	1.877	2.022	1.877	1.877	95,776	1.8772	-7.14%
2019-12-02	0	0.014	0.013	0.014	0.013	0.015	33,840,000	469,470	0.0139	2.022	1.877	2.022	1.877	2.166	234,349	2.0033	7.69%
2019-11-29	0	0.013	0.013	0.014	0.013	0.014	12,660,000	165,720	0.0131	1.877	1.877	2.022	1.877	2.022	87,673	1.8902	-7.14%
2019-11-28	0	0.014	0.013	0.014	0.013	0.015	21,750,000	302,550	0.0139	2.022	1.877	2.022	1.877	2.166	150,623	2.0087	0.00%
2019-11-27	0	0.014	0.014	0.015	0.014	0.016	45,840,000	688,800	0.0150	2.022	2.022	2.166	2.022	2.310	317,452	2.1698	0.00%
2019-11-26	0	0.014	0.014	0.015	0.013	0.023	304,110,000	4,777,950	0.0157	2.022	2.022	2.166	1.877	3.321	2,106,025	2.2687	0.00%
2019-11-25	0	0.014	0.014	0.015	0.013	0.014	3,420,000	47,130	0.0138	2.022	2.022	2.166	1.877	2.022	23,684	1.9899	0.00%
2019-11-22	0	0.014	0.014	0.015	0.014	0.014	9,102,000	127,392	0.0140	2.022	2.022	2.166	2.022	2.022	63,033	2.0210	-6.67%
2019-11-21	0	0.015	0.014	0.015	0.014	0.015	10,890,000	156,030	0.0143	2.166	2.022	2.166	2.022	2.166	75,416	2.0689	0.00%
2019-11-20	0	0.015	0.015	0.016	0.014	0.016	3,200,000	48,560	0.0152	2.166	2.166	2.310	2.022	2.310	22,161	2.1913	-6.25%
2019-11-19	0	0.016	0.015	0.016	0.015	0.016	462,000	7,002	0.0152	2.310	2.166	2.310	2.166	2.310	3,199	2.1885	6.67%
2019-11-18	0	0.015	0.015	0.016	0.015	0.016	2,340,000	35,190	0.0150	2.166	2.166	2.310	2.166	2.310	16,205	2.1716	-6.25%
2019-11-15	0	0.016	0.015	0.016	0.015	0.017	9,690,000	147,330	0.0152	2.310	2.166	2.310	2.166	2.455	67,105	2.1955	-5.88%
2019-11-14	0	0.017	0.015	0.017	0.015	0.017	7,290,000	117,150	0.0161	2.455	2.166	2.455	2.166	2.455	50,485	2.3205	6.25%
2019-11-13	0	0.016	0.016	0.017	0.016	0.017	2,530,000	40,950	0.0162	2.310	2.310	2.455	2.310	2.455	17,521	2.3372	-5.88%
2019-11-12	0	0.017	0.016	0.017	-	-	0	0	-	2.455	2.310	2.455	-	-	0	-	0.00%
2019-11-11	0	0.017	0.016	0.017	0.016	0.017	3,390,000	54,510	0.0161	2.455	2.310	2.455	2.310	2.455	23,476	2.3219	0.00%
2019-11-08	0	0.017	0.017	0.018	0.017	0.017	2,160,000	36,720	0.0170	2.455	2.455	2.599	2.455	2.455	14,958	2.4548	0.00%
2019-11-07	0	0.017	0.017	0.018	0.017	0.018	2,010,000	34,500	0.0172	2.455	2.455	2.599	2.455	2.599	13,920	2.4785	0.00%
2019-11-06	0	0.017	0.017	0.018	0.017	0.017	2,760,000	46,920	0.0170	2.455	2.455	2.599	2.455	2.455	19,114	2.4548	0.00%
2019-11-05	0	0.017	0.017	0.018	0.017	0.018	300,000	5,190	0.0173	2.455	2.455	2.599	2.455	2.599	2,078	2.4981	-5.56%
2019-11-04	0	0.018	0.017	0.018	0.017	0.018	3,180,000	56,190	0.0177	2.599	2.455	2.599	2.455	2.599	22,022	2.5515	0.00%
2019-11-01	0	0.018	0.017	0.018	0.017	0.018	2,200,000	38,470	0.0175	2.599	2.455	2.599	2.455	2.599	15,235	2.5250	0.00%
2019-10-31	0	0.018	0.017	0.018	0.017	0.018	1,620,000	28,620	0.0177	2.599	2.455	2.599	2.455	2.599	11,219	2.5511	-5.26%
2019-10-30	0	0.019	0.017	0.019	0.017	0.019	3,480,000	62,820	0.0181	2.744	2.455	2.744	2.455	2.744	24,100	2.6067	0.00%
2019-10-29	0	0.019	0.018	0.019	0.016	0.020	19,560,000	342,690	0.0175	2.744	2.599	2.744	2.310	2.888	135,457	2.5299	11.76%
2019-10-28	0	0.017	0.016	0.017	0.015	0.017	5,580,000	90,840	0.0163	2.455	2.310	2.455	2.166	2.455	38,643	2.3508	6.25%
2019-10-25	0	0.016	0.016	0.017	0.016	0.016	5,310,000	84,960	0.0160	2.310	2.310	2.455	2.310	2.310	36,773	2.3104	0.00%
2019-10-24	0	0.016	0.016	0.017	0.016	0.017	5,430,000	88,260	0.0163	2.310	2.310	2.455	2.310	2.455	37,604	2.3471	-5.88%
2019-10-23	0	0.017	0.016	0.017	0.016	0.017	5,730,000	92,070	0.0161	2.455	2.310	2.455	2.310	2.455	39,681	2.3202	0.00%
2019-10-22	0	0.017	0.016	0.017	0.016	0.018	23,015,000	376,015	0.0163	2.455	2.310	2.455	2.310	2.599	159,384	2.3592	-5.56%
2019-10-21	0	0.018	0.017	0.018	0.017	0.019	5,020,000	90,430	0.0180	2.599	2.455	2.599	2.455	2.744	34,765	2.6012	-5.26%
2019-10-18	0	0.019	0.018	0.019	0.018	0.019	16,830,000	317,040	0.0188	2.744	2.599	2.744	2.599	2.744	116,551	2.7202	-5.00%
2019-10-17	0	0.020	0.019	0.021	0.020	0.020	4,740,000	94,800	0.0200	2.888	2.744	3.032	2.888	2.888	32,825	2.8880	0.00%
2019-10-16	0	0.020	0.019	0.020	0.019	0.021	10,050,000	200,250	0.0199	2.888	2.744	2.888	2.744	3.032	69,598	2.8772	-4.76%
2019-10-15	0	0.021	0.020	0.021	0.019	0.021	5,400,000	107,310	0.0199	3.032	2.888	3.032	2.744	3.032	37,396	2.8695	5.00%
2019-10-14	0	0.020	0.020	0.021	0.019	0.020	6,360,000	126,210	0.0198	2.888	2.888	3.032	2.744	2.888	44,044	2.8655	-4.76%
2019-10-11	0	0.021	0.020	0.021	0.018	0.022	18,840,000	374,820	0.0199	3.032	2.888	3.032	2.599	3.177	130,471	2.8728	16.67%
2019-10-10	0	0.018	0.018	0.019	0.018	0.022	36,690,000	727,560	0.0198	2.599	2.599	2.744	2.599	3.177	254,086	2.8634	-21.74%
2019-10-09	0	0.023	0.022	0.023	0.022	0.023	6,510,000	143,490	0.0220	3.321	3.177	3.321	3.177	3.321	45,083	3.1828	0.00%
2019-10-08	0	0.023	0.022	0.023	0.022	0.025	96,850,000	2,260,190	0.0233	3.321	3.177	3.321	3.177	3.610	670,706	3.3699	-14.81%
2019-10-04	0	0.027	0.025	0.027	0.027	0.027	300,000	8,100	0.0270	3.899	3.610	3.899	3.899	3.899	2,078	3.8988	0.00%
2019-10-03	0	0.027	0.026	0.027	0.025	0.027	23,970,000	627,000	0.0262	3.899	3.754	3.899	3.610	3.899	165,997	3.7772	-3.57%
2019-10-02	0	0.028	0.027	0.028	0.026	0.028	19,970,000	541,640	0.0271	4.043	3.899	4.043	3.754	4.043	138,296	3.9165	-3.45%
2019-09-30	0	0.029	0.028	0.029	0.028	0.029	8,010,000	229,080	0.0286	4.188	4.043	4.188	4.043	4.188	55,471	4.1297	0.00%
2019-09-27	0	0.029	0.028	0.029	0.028	0.029	10,360,000	295,690	0.0285	4.188	4.043	4.188	4.043	4.188	71,745	4.1214	3.57%
2019-09-26	0	0.028	0.028	0.029	0.027	0.028	9,810,000	269,700	0.0275	4.043	4.043	4.188	3.899	4.043	67,936	3.9699	3.70%
2019-09-25	0	0.027	0.027	0.028	0.027	0.029	22,800,000	639,600	0.0281	3.899	3.899	4.043	3.899	4.188	157,895	4.0508	-3.57%
2019-09-24	0	0.028	0.028	0.029	0.027	0.034	161,970,000	4,839,510	0.0299	4.043	4.043	4.188	3.899	4.910	1,121,676	4.3145	7.69%
2019-09-23	0	0.026	0.025	0.027	0.026	0.027	6,000,000	156,510	0.0261	3.754	3.610	3.899	3.754	3.899	41,551	3.7667	0.00%
2019-09-20	0	0.026	0.026	0.027	0.025	0.029	19,890,000	528,420	0.0266	3.754	3.754	3.899	3.610	4.188	137,742	3.8363	0.00%
2019-09-19	0	0.026	0.025	0.027	0.026	0.027	6,660,000	173,220	0.0260	3.754	3.610	3.899	3.754	3.899	46,122	3.7557	0.00%
2019-09-18	0	0.026	0.026	0.027	0.026	0.028	25,020,000	672,810	0.0269	3.754	3.754	3.899	3.754	4.043	173,269	3.8830	-3.70%
2019-09-17	0	0.027	0.026	0.027	0.026	0.029	24,360,000	659,370	0.0271	3.899	3.754	3.899	3.754	4.188	168,698	3.9086	0.00%
2019-09-16	0	0.027	0.027	0.028	0.027	0.028	7,380,000	200,340	0.0271	3.899	3.899	4.043	3.899	4.043	51,108	3.9199	-3.57%
2019-09-13	0	0.028	0.027	0.028	0.027	0.030	15,510,000	427,470	0.0276	4.043	3.899	4.043	3.899	4.332	107,410	3.9798	0.00%
2019-09-12	0	0.028	0.027	0.028	0.026	0.029	24,540,000	666,480	0.0272	4.043	3.899	4.043	3.754	4.188	169,945	3.9217	0.00%
2019-09-11	0	0.028	0.026	0.028	0.024	0.034	148,010,000	4,273,060	0.0289	4.043	3.754	4.043	3.466	4.910	1,025,000	4.1688	12.00%
2019-09-10	0	0.025	0.024	0.025	0.024	0.025	17,760,000	439,110	0.0247	3.610	3.466	3.610	3.466	3.610	122,992	3.5702	-3.85%
2019-09-09	0	0.026	0.025	0.026	0.025	0.027	28,620,000	731,730	0.0256	3.754	3.610	3.754	3.610	3.899	198,199	3.6919	-3.70%
2019-09-06	0	0.027	0.026	0.027	0.026	0.028	13,920,000	375,840	0.0270	3.899	3.754	3.899	3.754	4.043	96,399	3.8988	3.85%
2019-09-05	0	0.026	0.025	0.026	0.025	0.026	8,490,000	218,160	0.0257	3.754	3.610	3.754	3.610	3.754	58,795	3.7105	0.00%
2019-09-04	0	0.026	0.025	0.026	0.025	0.027	11,520,000	296,100	0.0257	3.754	3.610	3.754	3.610	3.899	79,778	3.7115	-3.70%
2019-09-03	0	0.027	0.026	0.027	0.024	0.028	74,850,000	1,933,200	0.0258	3.899	3.754	3.899	3.466	4.043	518,352	3.7295	8.00%
2019-09-02	0	0.025	0.024	0.025	0.024	0.028	14,970,000	377,580	0.0252	3.610	3.466	3.610	3.466	4.043	103,670	3.6421	0.00%
2019-08-30	0	0.025	0.024	0.025	0.025	0.027	20,130,000	511,290	0.0254	3.610	3.466	3.610	3.610	3.899	139,404	3.6677	-10.71%
2019-08-29	0	0.028	0.027	0.028	0.027	0.030	16,050,000	455,190	0.0284	4.043	3.899	4.043	3.899	4.332	111,150	4.0953	0.00%
2019-08-28	0	0.028	0.027	0.028	0.027	0.029	8,280,000	234,180	0.0283	4.043	3.899	4.043	3.899	4.188	57,341	4.0840	-3.45%
2019-08-27	0	0.029	0.028	0.030	0.028	0.033	38,190,000	1,144,530	0.0300	4.188	4.043	4.332	4.043	4.765	264,474	4.3276	3.57%
2019-08-26	0	0.028	0.028	0.029	0.027	0.029	25,415,000	710,430	0.0280	4.043	4.043	4.188	3.899	4.188	176,004	4.0364	-9.68%
2019-08-23	0	0.031	0.030	0.031	0.028	0.035	76,980,000	2,362,470	0.0307	4.476	4.332	4.476	4.043	5.054	533,102	4.4315	10.71%
2019-08-22	0	0.028	0.027	0.028	0.027	0.030	37,890,000	1,080,060	0.0285	4.043	3.899	4.043	3.899	4.332	262,396	4.1161	-9.68%
2019-08-21	0	0.031	0.030	0.031	0.024	0.033	133,980,000	3,999,510	0.0299	4.476	4.332	4.476	3.466	4.765	927,839	4.3106	29.17%
2019-08-20	0	0.024	0.024	0.025	0.023	0.025	11,910,000	284,610	0.0239	3.466	3.466	3.610	3.321	3.610	82,479	3.4507	0.00%
2019-08-19	0	0.024	0.023	0.025	0.023	0.025	26,150,000	621,580	0.0238	3.466	3.321	3.610	3.321	3.610	181,094	3.4324	0.00%
2019-08-16	0	0.024	0.024	0.025	0.024	0.026	2,760,000	67,950	0.0246	3.466	3.466	3.610	3.466	3.754	19,114	3.5551	-7.69%
2019-08-15	0	0.026	0.025	0.026	0.024	0.027	17,580,000	446,460	0.0254	3.754	3.610	3.754	3.466	3.899	121,745	3.6672	4.00%
2019-08-14	0	0.025	0.025	0.026	0.025	0.027	23,220,000	594,360	0.0256	3.610	3.610	3.754	3.610	3.899	160,803	3.6962	-3.85%
2019-08-13	0	0.026	0.025	0.027	0.024	0.030	49,260,000	1,329,840	0.0270	3.754	3.610	3.899	3.466	4.332	341,136	3.8983	8.33%
2019-08-12	0	0.024	0.024	0.025	0.023	0.025	18,000,000	434,460	0.0241	3.466	3.466	3.610	3.321	3.610	124,654	3.4853	-4.00%
2019-08-09	0	0.025	0.025	0.026	0.025	0.032	42,150,000	1,154,640	0.0274	3.610	3.610	3.754	3.610	4.621	291,898	3.9556	-13.79%
2019-08-08	0	0.029	0.028	0.029	0.028	0.031	27,405,000	804,240	0.0293	4.188	4.043	4.188	4.043	4.476	189,785	4.2376	-6.45%
2019-08-07	0	0.031	0.030	0.032	0.029	0.032	12,450,000	381,030	0.0306	4.476	4.332	4.621	4.188	4.621	86,219	4.4193	3.33%
2019-08-06	0	0.030	0.029	0.030	0.026	0.033	64,170,000	1,913,160	0.0298	4.332	4.188	4.332	3.754	4.765	444,391	4.3051	7.14%
2019-08-05	0	0.028	0.028	0.029	0.028	0.035	73,710,000	2,206,290	0.0299	4.043	4.043	4.188	4.043	5.054	510,457	4.3222	-20.00%
2019-08-02	0	0.035	0.034	0.035	0.033	0.038	63,420,000	2,142,060	0.0338	5.054	4.910	5.054	4.765	5.487	439,197	4.8772	-10.26%
2019-08-01	0	0.039	0.037	0.039	0.033	0.042	121,680,000	4,456,830	0.0366	5.632	5.343	5.632	4.765	6.065	842,659	5.2890	0.00%
2019-07-31	0	0.039	0.039	0.040	0.037	0.044	164,985,000	6,678,195	0.0405	5.632	5.632	5.776	5.343	6.354	1,142,555	5.8450	-4.88%
2019-07-30	0	0.041	0.040	0.041	0.030	0.043	434,250,000	17,076,330	0.0393	5.920	5.776	5.920	4.332	6.209	3,007,271	5.6783	36.67%
2019-07-29	0	0.030	0.030	0.031	0.030	0.035	107,340,000	3,499,530	0.0326	4.332	4.332	4.476	4.332	5.054	743,352	4.7078	-9.09%
2019-07-26	0	0.033	0.033	0.034	0.031	0.039	166,860,000	5,782,710	0.0347	4.765	4.765	4.910	4.476	5.632	1,155,540	5.0043	-13.16%
2019-07-25	0	0.038	0.038	0.039	0.037	0.067	1,006,410,000	46,122,600	0.0458	5.487	5.487	5.632	5.343	9.675	6,969,598	6.6177	-17.39%
2019-07-24	0	0.046	0.047	0.048	0.018	0.048	1,593,885,000	56,661,530	0.0355	6.642	6.787	6.931	2.599	6.931	11,037,985	5.1333	130.00%
2019-07-23	0	0.020	0.019	0.020	0.017	0.024	181,530,000	3,674,790	0.0202	2.888	2.744	2.888	2.455	3.466	1,257,133	2.9232	11.11%
2019-07-22	0	0.018	0.017	0.018	0.017	0.020	53,160,000	946,770	0.0178	2.599	2.455	2.599	2.455	2.888	368,144	2.5717	-5.26%
2019-07-19	0	0.019	0.018	0.019	0.017	0.021	118,620,000	2,242,890	0.0189	2.744	2.599	2.744	2.455	3.032	821,468	2.7303	-9.52%
2019-07-18	0	0.021	0.020	0.021	0.018	0.044	611,630,000	13,161,730	0.0215	3.032	2.888	3.032	2.599	6.354	4,235,665	3.1074	16.67%
2019-07-17	0	0.018	0.017	0.018	0.017	0.020	14,700,000	266,370	0.0181	2.599	2.455	2.599	2.455	2.888	101,801	2.6166	0.00%
2019-07-16	0	0.018	0.017	0.018	0.016	0.018	720,000	12,300	0.0171	2.599	2.455	2.599	2.310	2.599	4,986	2.4668	5.88%
2019-07-15	0	0.017	0.016	0.018	0.017	0.019	1,140,000	20,130	0.0177	2.455	2.310	2.599	2.455	2.744	7,895	2.5498	0.00%
2019-07-12	0	0.017	0.016	0.018	0.017	0.017	1,290,000	21,930	0.0170	2.455	2.310	2.599	2.455	2.455	8,934	2.4548	0.00%
2019-07-11	0	0.017	0.017	0.018	0.015	0.019	58,500,000	972,930	0.0166	2.455	2.455	2.599	2.166	2.744	405,125	2.4016	-15.00%
2019-07-10	0	0.020	0.018	0.020	0.018	0.020	2,040,000	38,520	0.0189	2.888	2.599	2.888	2.599	2.888	14,127	2.7266	0.00%
2019-07-09	0	0.020	0.018	0.020	-	-	0	0	-	2.888	2.599	2.888	-	-	0	-	0.00%
2019-07-08	0	0.020	0.018	0.020	0.021	0.022	810,000	17,040	0.0210	2.888	2.599	2.888	3.032	3.177	5,609	3.0377	0.00%
2019-07-05	0	0.020	0.020	0.021	0.019	0.020	1,800,000	35,910	0.0200	2.888	2.888	3.032	2.744	2.888	12,465	2.8808	0.00%
2019-07-04	0	0.020	0.019	0.020	0.018	0.020	10,780,000	208,040	0.0193	2.888	2.744	2.888	2.599	2.888	74,654	2.7867	0.00%
2019-07-03	0	0.020	0.019	0.021	0.018	0.022	6,480,000	126,300	0.0195	2.888	2.744	3.032	2.599	3.177	44,875	2.8145	-13.04%
2019-07-02	0	0.023	0.022	0.023	0.020	0.027	2,760,000	59,190	0.0214	3.321	3.177	3.321	2.888	3.899	19,114	3.0968	0.00%
2019-06-28	0	0.023	0.023	0.024	0.021	0.023	4,117,500	91,492	0.0222	3.321	3.321	3.466	3.032	3.321	28,515	3.2086	4.55%
2019-06-27	0	0.022	0.021	0.022	0.022	0.025	1,815,000	40,335	0.0222	3.177	3.032	3.177	3.177	3.610	12,569	3.2090	0.00%
2019-06-26	0	0.022	0.022	0.023	0.018	0.033	45,562,000	1,029,930	0.0226	3.177	3.177	3.321	2.599	4.765	315,526	3.2642	15.79%
2019-06-25	0	0.019	0.018	0.019	0.018	0.021	9,855,000	185,460	0.0188	2.744	2.599	2.744	2.599	3.032	68,248	2.7174	-9.52%
2019-06-24	0	0.021	0.020	0.021	0.020	0.022	16,890,000	345,660	0.0205	3.032	2.888	3.032	2.888	3.177	116,967	2.9552	-12.50%
2019-06-21	0	0.024	0.022	0.024	0.022	0.024	2,610,000	59,610	0.0228	3.466	3.177	3.466	3.177	3.466	18,075	3.2980	9.09%
2019-06-20	0	0.022	0.022	0.023	0.021	0.024	1,260,000	28,170	0.0224	3.177	3.177	3.321	3.032	3.466	8,726	3.2284	-4.35%
2019-06-19	0	0.023	0.023	0.024	0.022	0.032	20,888,000	509,260	0.0244	3.321	3.321	3.466	3.177	4.621	144,654	3.5205	-14.81%
2019-06-18	0	0.027	0.026	0.027	0.027	0.027	30,000	810	0.0270	3.899	3.754	3.899	3.899	3.899	208	3.8988	0.00%
2019-06-17	0	0.027	0.026	0.027	0.025	0.038	4,320,000	109,950	0.0255	3.899	3.754	3.899	3.610	5.487	29,917	3.6752	-10.00%
2019-06-14	0	0.030	0.028	0.030	0.028	0.030	165,000	4,650	0.0282	4.332	4.043	4.332	4.043	4.332	1,143	4.0695	0.00%
2019-06-13	0	0.030	0.028	0.030	0.028	0.030	90,000	2,580	0.0287	4.332	4.043	4.332	4.043	4.332	623	4.1395	0.00%
2019-06-12	0	0.030	0.028	0.030	0.028	0.032	270,000	7,740	0.0287	4.332	4.043	4.332	4.043	4.621	1,870	4.1395	3.45%
2019-06-11	0	0.029	0.028	0.030	0.029	0.031	1,860,000	54,510	0.0293	4.188	4.043	4.332	4.188	4.476	12,881	4.2319	-3.33%
2019-06-10	0	0.030	0.029	0.031	0.030	0.031	600,000	18,060	0.0301	4.332	4.188	4.476	4.332	4.476	4,155	4.3464	0.00%
2019-06-06	0	0.030	0.030	0.032	0.030	0.036	6,630,000	204,360	0.0308	4.332	4.332	4.621	4.332	5.198	45,914	4.4509	-6.25%
2019-06-05	0	0.032	0.031	0.033	0.032	0.036	2,430,000	79,440	0.0327	4.621	4.476	4.765	4.621	5.198	16,828	4.7206	-8.57%
2019-06-04	0	0.035	0.034	0.035	0.033	0.038	18,990,000	649,200	0.0342	5.054	4.910	5.054	4.765	5.487	131,510	4.9365	-12.50%
2019-06-03	0	0.040	0.034	0.040	-	-	0	0	-	5.776	4.910	5.776	-	-	0	-	0.00%
2019-05-31	0	0.040	0.034	0.040	0.040	0.040	30,000	1,200	0.0400	5.776	4.910	5.776	5.776	5.776	208	5.7760	0.00%
2019-05-30	0	0.040	0.034	0.040	0.038	0.041	60,000	2,370	0.0395	5.776	4.910	5.776	5.487	5.920	416	5.7038	2.56%
2019-05-29	0	0.039	0.034	0.039	0.039	0.039	30,000	1,170	0.0390	5.632	4.910	5.632	5.632	5.632	208	5.6316	2.63%
2019-05-28	0	0.038	0.036	0.039	0.036	0.039	8,310,000	318,330	0.0383	5.487	5.198	5.632	5.198	5.632	57,548	5.5315	0.00%
2019-05-27	0	0.038	0.035	0.038	0.039	0.039	30,000	1,170	0.0390	5.487	5.054	5.487	5.632	5.632	208	5.6316	-5.00%
2019-05-24	0	0.040	0.034	0.040	0.039	0.040	720,000	28,740	0.0399	5.776	4.910	5.776	5.632	5.776	4,986	5.7640	5.26%
2019-05-23	0	0.038	0.035	0.038	0.037	0.039	90,000	3,420	0.0380	5.487	5.054	5.487	5.343	5.632	623	5.4872	-2.56%
2019-05-22	0	0.039	0.035	0.039	0.038	0.043	1,290,000	49,410	0.0383	5.632	5.054	5.632	5.487	6.209	8,934	5.5309	5.41%
2019-05-21	0	0.037	0.036	0.038	0.034	0.038	240,000	8,820	0.0368	5.343	5.198	5.487	4.910	5.487	1,662	5.3067	0.00%
2019-05-20	0	0.037	0.034	0.037	0.031	0.041	600,000	20,880	0.0348	5.343	4.910	5.343	4.476	5.920	4,155	5.0251	-9.76%
2019-05-17	0	0.041	0.038	0.043	0.038	0.047	540,000	21,000	0.0389	5.920	5.487	6.209	5.487	6.787	3,740	5.6156	2.50%
2019-05-16	0	0.040	0.037	0.040	0.040	0.040	30,000	1,200	0.0400	5.776	5.343	5.776	5.776	5.776	208	5.7760	-2.44%
2019-05-15	0	0.041	0.039	0.041	0.041	0.042	240,000	9,870	0.0411	5.920	5.632	5.920	5.920	6.065	1,662	5.9385	7.89%
2019-05-14	0	0.038	0.037	0.042	0.035	0.043	350,000	13,350	0.0381	5.487	5.343	6.065	5.054	6.209	2,424	5.5078	-13.64%
2019-05-10	0	0.044	0.035	0.044	0.044	0.044	30,000	1,320	0.0440	6.354	5.054	6.354	6.354	6.354	208	6.3536	0.00%
2019-05-09	0	0.044	0.039	0.044	0.045	0.045	30,000	1,350	0.0450	6.354	5.632	6.354	6.498	6.498	208	6.4980	2.33%
2019-05-08	0	0.043	0.038	0.043	0.043	0.043	330,000	14,190	0.0430	6.209	5.487	6.209	6.209	6.209	2,285	6.2092	2.38%
2019-05-07	0	0.042	0.041	0.043	0.041	0.048	810,000	34,050	0.0420	6.065	5.920	6.209	5.920	6.931	5,609	6.0701	-4.55%
2019-05-06	0	0.044	0.039	0.044	0.040	0.044	1,290,000	52,230	0.0405	6.354	5.632	6.354	5.776	6.354	8,934	5.8465	4.76%
2019-05-03	0	0.042	0.042	0.045	0.042	0.048	510,000	21,840	0.0428	6.065	6.065	6.498	6.065	6.931	3,532	6.1837	-8.70%
2019-05-02	0	0.046	0.043	0.046	0.047	0.047	30,200	1,420	0.0470	6.642	6.209	6.642	6.787	6.787	209	6.7897	4.55%
2019-04-30	0	0.044	0.043	0.044	0.044	0.049	210,000	9,390	0.0447	6.354	6.209	6.354	6.354	7.076	1,454	6.4567	0.00%
2019-04-29	0	0.044	0.041	0.044	0.041	0.044	1,410,000	57,990	0.0411	6.354	5.920	6.354	5.920	6.354	9,765	5.9388	0.00%
2019-04-26	0	0.044	0.041	0.044	0.041	0.044	570,000	24,180	0.0424	6.354	5.920	6.354	5.920	6.354	3,947	6.1256	10.00%
2019-04-25	0	0.040	0.039	0.044	0.040	0.047	1,650,000	71,820	0.0435	5.776	5.632	6.354	5.776	6.787	11,427	6.2853	-14.89%
2019-04-24	0	0.047	0.046	0.047	0.046	0.047	540,000	24,990	0.0463	6.787	6.642	6.787	6.642	6.787	3,740	6.6825	0.00%
2019-04-23	0	0.047	0.044	0.047	0.047	0.047	330,000	15,510	0.0470	6.787	6.354	6.787	6.787	6.787	2,285	6.7868	2.17%
2019-04-18	0	0.046	0.043	0.046	0.043	0.048	5,700,000	252,990	0.0444	6.642	6.209	6.642	6.209	6.931	39,474	6.4091	0.00%
2019-04-17	0	0.046	0.046	0.049	0.046	0.050	90,000	4,260	0.0473	6.642	6.642	7.076	6.642	7.220	623	6.8349	0.00%
2019-04-16	0	0.046	0.045	0.046	0.046	0.049	2,940,000	136,530	0.0464	6.642	6.498	6.642	6.642	7.076	20,360	6.7058	-4.17%
2019-04-15	0	0.048	0.045	0.048	0.045	0.048	1,260,000	56,940	0.0452	6.931	6.498	6.931	6.498	6.931	8,726	6.5255	4.35%
2019-04-12	0	0.046	0.045	0.048	0.044	0.046	9,600,000	440,940	0.0459	6.642	6.498	6.931	6.354	6.642	66,482	6.6325	0.00%
2019-04-11	0	0.046	0.044	0.046	0.046	0.048	150,000	6,960	0.0464	6.642	6.354	6.642	6.642	6.931	1,039	6.7002	-4.17%
2019-04-10	0	0.048	0.045	0.048	0.044	0.050	330,000	15,270	0.0463	6.931	6.498	6.931	6.354	7.220	2,285	6.6818	2.13%
2019-04-09	0	0.047	0.044	0.047	0.044	0.048	690,000	30,570	0.0443	6.787	6.354	6.787	6.354	6.931	4,778	6.3975	4.44%
2019-04-08	0	0.045	0.045	0.048	0.045	0.046	3,960,000	180,840	0.0457	6.498	6.498	6.931	6.498	6.642	27,424	6.5943	0.00%
2019-04-04	0	0.045	0.043	0.045	0.045	0.048	1,050,000	47,400	0.0451	6.498	6.209	6.498	6.498	6.931	7,271	6.5186	-2.17%
2019-04-03	0	0.046	0.044	0.047	0.043	0.050	1,440,000	64,110	0.0445	6.642	6.354	6.787	6.209	7.220	9,972	6.4288	-6.12%
2019-04-02	0	0.049	0.046	0.049	0.045	0.050	1,050,000	48,360	0.0461	7.076	6.642	7.076	6.498	7.220	7,271	6.6507	0.00%
2019-04-01	0	0.049	0.046	0.049	0.044	0.050	1,740,000	78,120	0.0449	7.076	6.642	7.076	6.354	7.220	12,050	6.4831	8.89%
2019-03-29	0	0.045	0.045	0.047	0.043	0.045	3,270,000	142,350	0.0435	6.498	6.498	6.787	6.209	6.498	22,645	6.2860	0.00%
2019-03-28	0	0.045	0.045	0.046	0.043	0.046	36,295,000	1,579,095	0.0435	6.498	6.498	6.642	6.209	6.642	251,350	6.2824	0.00%
2019-03-27	0	0.045	0.044	0.045	0.038	0.047	7,410,000	325,350	0.0439	6.498	6.354	6.498	5.487	6.787	51,316	6.3402	0.00%
2019-03-26	0	0.045	0.045	0.046	0.044	0.047	2,850,000	127,530	0.0447	6.498	6.498	6.642	6.354	6.787	19,737	6.4615	0.00%
2019-03-25	0	0.045	0.043	0.045	0.045	0.051	2,730,000	125,550	0.0460	6.498	6.209	6.498	6.498	7.364	18,906	6.6408	0.00%
2019-03-22	0	0.045	0.044	0.045	0.043	0.048	630,000	28,830	0.0458	6.498	6.354	6.498	6.209	6.931	4,363	6.6080	-2.17%
2019-03-21	0	0.046	0.046	0.049	0.043	0.051	2,370,000	113,100	0.0477	6.642	6.642	7.076	6.209	7.364	16,413	6.8910	2.22%
2019-03-20	0	0.045	0.042	0.045	0.042	0.050	1,980,000	86,850	0.0439	6.498	6.065	6.498	6.065	7.220	13,712	6.3339	-6.25%
2019-03-19	0	0.048	0.046	0.048	0.045	0.050	2,143,000	101,407	0.0473	6.931	6.642	6.931	6.498	7.220	14,841	6.8330	-4.00%
2019-03-18	0	0.050	0.047	0.053	0.050	0.058	3,280,000	178,670	0.0545	7.220	6.787	7.653	7.220	8.375	22,715	7.8658	-5.66%
2019-03-15	0	0.053	0.052	0.055	0.045	0.055	11,220,000	570,870	0.0509	7.653	7.509	7.942	6.498	7.942	77,701	7.3470	17.78%
2019-03-14	0	0.045	0.044	0.045	0.044	0.048	3,030,000	136,860	0.0452	6.498	6.354	6.498	6.354	6.931	20,983	6.5223	-6.25%
2019-03-13	0	0.048	0.044	0.048	0.046	0.049	1,950,000	90,510	0.0464	6.931	6.354	6.931	6.642	7.076	13,504	6.7024	9.09%
2019-03-12	0	0.044	0.044	0.047	0.044	0.051	4,230,000	189,030	0.0447	6.354	6.354	6.787	6.354	7.364	29,294	6.4529	-4.35%
2019-03-11	0	0.046	0.044	0.046	0.047	0.048	480,000	22,590	0.0471	6.642	6.354	6.642	6.787	6.931	3,324	6.7958	4.55%
2019-03-08	0	0.044	0.044	0.046	0.044	0.048	4,050,000	182,760	0.0451	6.354	6.354	6.642	6.354	6.931	28,047	6.5162	-6.38%
2019-03-07	0	0.047	0.046	0.047	0.045	0.049	7,050,000	327,840	0.0465	6.787	6.642	6.787	6.498	7.076	48,823	6.7149	4.44%
2019-03-06	0	0.045	0.044	0.045	0.044	0.047	3,816,000	169,860	0.0445	6.498	6.354	6.498	6.354	6.787	26,427	6.4276	-6.25%
2019-03-05	0	0.048	0.046	0.048	0.046	0.048	2,220,000	102,990	0.0464	6.931	6.642	6.931	6.642	6.931	15,374	6.6990	0.00%
2019-03-04	0	0.048	0.046	0.048	0.046	0.049	3,540,000	165,330	0.0467	6.931	6.642	6.931	6.642	7.076	24,515	6.7440	0.00%
2019-03-01	0	0.048	0.046	0.048	0.044	0.048	5,912,000	270,446	0.0457	6.931	6.642	6.931	6.354	6.931	40,942	6.6056	2.13%
2019-02-28	0	0.047	0.046	0.047	0.046	0.051	6,030,000	280,260	0.0465	6.787	6.642	6.787	6.642	7.364	41,759	6.7114	-4.08%
2019-02-27	0	0.049	0.048	0.049	0.049	0.051	180,000	8,880	0.0493	7.076	6.931	7.076	7.076	7.364	1,247	7.1237	0.00%
2019-02-26	0	0.049	0.048	0.049	0.047	0.053	10,380,000	519,870	0.0501	7.076	6.931	7.076	6.787	7.653	71,884	7.2321	-2.00%
2019-02-25	0	0.050	0.050	0.053	0.047	0.060	38,250,000	2,016,630	0.0527	7.220	7.220	7.653	6.787	8.664	264,889	7.6131	13.64%
2019-02-22	0	0.044	0.041	0.044	0.039	0.045	15,960,000	631,020	0.0395	6.354	5.920	6.354	5.632	6.498	110,526	5.7092	10.00%
2019-02-21	0	0.040	0.038	0.040	0.037	0.040	4,680,000	178,500	0.0381	5.776	5.487	5.776	5.343	5.776	32,410	5.5076	2.56%
2019-02-20	0	0.039	0.038	0.039	0.038	0.040	1,440,000	55,050	0.0382	5.632	5.487	5.632	5.487	5.776	9,972	5.5203	-2.50%
2019-02-19	0	0.040	0.038	0.040	0.037	0.040	7,350,000	285,120	0.0388	5.776	5.487	5.776	5.343	5.776	50,900	5.6015	2.56%
2019-02-18	0	0.039	0.038	0.040	0.038	0.043	6,150,000	240,180	0.0391	5.632	5.487	5.776	5.487	6.209	42,590	5.6393	5.41%
2019-02-15	0	0.037	0.036	0.037	0.036	0.039	3,180,000	115,770	0.0364	5.343	5.198	5.343	5.198	5.632	22,022	5.2570	2.78%
2019-02-14	0	0.036	0.035	0.039	0.035	0.040	10,055,000	371,325	0.0369	5.198	5.054	5.632	5.054	5.776	69,633	5.3326	-7.69%
2019-02-13	0	0.039	0.037	0.039	0.036	0.040	1,710,000	64,050	0.0375	5.632	5.343	5.632	5.198	5.776	11,842	5.4087	0.00%
2019-02-12	0	0.039	0.037	0.039	0.037	0.041	12,840,000	492,780	0.0384	5.632	5.343	5.632	5.343	5.920	88,920	5.5419	5.41%
2019-02-11	0	0.037	0.037	0.039	0.037	0.041	3,000,000	116,910	0.0390	5.343	5.343	5.632	5.343	5.920	20,776	5.6273	-5.13%
2019-02-08	0	0.039	0.038	0.039	0.036	0.039	5,940,000	225,120	0.0379	5.632	5.487	5.632	5.198	5.632	41,136	5.4726	2.63%
2019-02-04	0	0.038	0.037	0.038	0.036	0.038	870,000	32,220	0.0370	5.487	5.343	5.487	5.198	5.487	6,025	5.3478	0.00%
2019-02-01	0	0.038	0.037	0.038	0.034	0.038	6,540,000	236,130	0.0361	5.487	5.343	5.487	4.910	5.487	45,291	5.2136	5.56%
2019-01-31	0	0.036	0.034	0.036	0.034	0.037	6,090,000	211,560	0.0347	5.198	4.910	5.198	4.910	5.343	42,175	5.0163	-2.70%
2019-01-30	0	0.037	0.036	0.037	0.034	0.044	14,235,000	523,920	0.0368	5.343	5.198	5.343	4.910	6.354	98,580	5.3147	-5.13%
2019-01-29	0	0.039	0.037	0.039	0.037	0.039	4,470,000	169,980	0.0380	5.632	5.343	5.632	5.343	5.632	30,956	5.4911	2.63%
2019-01-28	0	0.038	0.037	0.039	0.036	0.040	7,290,000	276,570	0.0379	5.487	5.343	5.632	5.198	5.776	50,485	5.4783	2.70%
2019-01-25	0	0.037	0.036	0.037	0.033	0.039	30,060,500	1,089,858	0.0363	5.343	5.198	5.343	4.765	5.632	208,175	5.2353	12.12%
2019-01-24	0	0.033	0.033	0.034	0.033	0.039	38,190,000	1,317,420	0.0345	4.765	4.765	4.910	4.765	5.632	264,474	4.9813	-5.71%
2019-01-23	0	0.035	0.036	0.037	0.029	0.048	123,480,000	4,524,480	0.0366	5.054	5.198	5.343	4.188	6.931	855,125	5.2910	20.69%
2019-01-22	0	0.029	0.029	0.030	0.027	0.030	26,340,000	754,260	0.0286	4.188	4.188	4.332	3.899	4.332	182,410	4.1350	-6.45%
2019-01-21	0	0.031	0.029	0.031	0.029	0.032	37,710,000	1,149,000	0.0305	4.476	4.188	4.476	4.188	4.621	261,150	4.3998	3.33%
2019-01-18	0	0.030	0.029	0.030	0.027	0.039	239,470,000	7,456,620	0.0311	4.332	4.188	4.332	3.899	5.632	1,658,380	4.4963	11.11%
2019-01-17	0	0.027	0.025	0.026	0.014	0.076	301,020,000	6,204,210	0.0206	3.899	3.610	3.754	2.022	10.97	2,084,626	2.9762	-68.24%
2019-01-16	0	0.085	0.077	0.085	0.076	0.089	90,000	7,230	0.0803	12.27	11.12	12.27	10.97	12.85	623	11.600	-5.56%
2019-01-15	0	0.090	0.080	0.090	0.074	0.090	1,470,000	114,990	0.0782	13.00	11.55	13.00	10.69	13.00	10,180	11.296	20.00%
2019-01-14	0	0.075	0.070	0.075	0.075	0.076	390,000	29,520	0.0757	10.83	10.11	10.83	10.83	10.97	2,701	10.930	-1.32%
2019-01-11	0	0.076	0.073	0.076	0.073	0.076	1,500,000	111,570	0.0744	10.97	10.54	10.97	10.54	10.97	10,388	10.740	-5.00%
2019-01-10	0	0.080	0.075	0.082	-	-	0	0	-	11.55	10.83	11.84	-	-	0	-	0.00%
2019-01-09	0	0.080	0.076	0.080	0.075	0.082	2,160,000	172,560	0.0799	11.55	10.97	11.55	10.83	11.84	14,958	11.536	-2.44%
2019-01-08	0	0.082	0.080	0.082	0.080	0.082	3,960,000	317,520	0.0802	11.84	11.55	11.84	11.55	11.84	27,424	11.578	-6.82%
2019-01-07	0	0.088	0.085	0.088	0.088	0.088	150,000	13,200	0.0880	12.71	12.27	12.71	12.71	12.71	1,039	12.707	0.00%
2019-01-04	0	0.088	0.084	0.090	0.085	0.090	930,000	81,660	0.0878	12.71	12.13	13.00	12.27	13.00	6,440	12.679	-5.38%
2019-01-03	0	0.093	0.090	0.095	0.093	0.094	210,000	19,650	0.0936	13.43	13.00	13.72	13.43	13.57	1,454	13.512	-2.11%
2019-01-02	0	0.095	0.092	0.095	0.096	0.110	1,500,000	147,090	0.0981	13.72	13.28	13.72	13.86	15.88	10,388	14.160	-13.64%
2018-12-31	0	0.110	0.100	0.110	0.095	0.110	1,110,000	108,420	0.0977	15.88	14.44	15.88	13.72	15.88	7,687	14.104	22.22%
2018-12-28	0	0.090	0.088	0.090	0.090	0.104	2,520,000	233,940	0.0928	13.00	12.71	13.00	13.00	15.02	17,452	13.405	-13.46%
2018-12-27	0	0.104	0.100	0.104	0.093	0.104	2,190,000	211,980	0.0968	15.02	14.44	15.02	13.43	15.02	15,166	13.977	4.00%
2018-12-24	0	0.100	0.100	0.105	0.090	0.102	1,320,000	131,520	0.0996	14.44	14.44	15.16	13.00	14.73	9,141	14.387	-4.76%
2018-12-21	0	0.105	0.105	0.112	0.105	0.106	150,000	15,870	0.1058	15.16	15.16	16.17	15.16	15.31	1,039	15.278	-6.25%
2018-12-20	0	0.112	0.106	0.112	-	-	5,000	480	0.0960	16.17	15.31	16.17	-	-	35	13.862	-2.61%
2018-12-19	0	0.115	0.109	0.115	0.105	0.115	1,350,000	146,580	0.1086	16.61	15.74	16.61	15.16	16.61	9,349	15.679	-3.36%
2018-12-18	0	0.119	0.111	0.119	0.110	0.120	960,000	109,110	0.1137	17.18	16.03	17.18	15.88	17.33	6,648	16.412	-0.83%
2018-12-17	0	0.120	0.108	0.120	0.113	0.120	1,920,000	221,070	0.1151	17.33	15.60	17.33	16.32	17.33	13,296	16.626	0.00%
2018-12-14	0	0.120	0.119	0.125	0.118	0.124	1,740,000	212,610	0.1222	17.33	17.18	18.05	17.04	17.91	12,050	17.644	-9.09%
2018-12-13	0	0.132	0.125	0.132	0.117	0.132	7,830,000	977,250	0.1248	19.06	18.05	19.06	16.89	19.06	54,224	18.022	-5.04%
2018-12-12	0	0.139	0.139	0.140	0.122	0.145	4,410,000	592,380	0.1343	20.07	20.07	20.22	17.62	20.94	30,540	19.397	-12.58%
2018-12-11	0	0.159	0.140	0.152	0.140	0.159	1,860,000	262,650	0.1412	22.96	20.22	21.95	20.22	22.96	12,881	20.391	6.00%
2018-12-10	0	0.150	0.140	0.150	0.150	0.150	30,000	4,500	0.1500	21.66	20.22	21.66	21.66	21.66	208	21.660	0.00%
2018-12-07	0	0.150	0.150	0.151	0.145	0.160	780,000	120,600	0.1546	21.66	21.66	21.80	20.94	23.10	5,402	22.326	-7.98%
2018-12-06	0	0.163	0.150	0.165	0.150	0.189	4,230,000	661,500	0.1564	23.54	21.66	23.83	21.66	27.29	29,294	22.582	-2.98%
2018-12-05	0	0.168	0.168	0.178	0.162	0.173	103,110,000	18,451,230	0.1789	24.26	24.26	25.70	23.39	24.98	714,058	25.840	-7.69%
2018-12-04	0	0.182	0.162	0.180	0.155	0.188	3,390,000	567,660	0.1675	26.28	23.39	25.99	22.38	27.15	23,476	24.180	7.06%
2018-12-03	0	0.170	0.161	0.179	-	-	0	0	-	24.55	23.25	25.85	-	-	0	-	0.00%
2018-11-30	0	0.170	0.159	0.170	0.170	0.170	30,000	5,100	0.1700	24.55	22.96	24.55	24.55	24.55	208	24.548	-1.73%
2018-11-29	0	0.173	0.160	0.173	0.177	0.177	30,000	5,310	0.1770	24.98	23.10	24.98	25.56	25.56	208	25.559	-2.26%
2018-11-28	0	0.177	0.171	0.177	0.171	0.177	240,000	41,220	0.1718	25.56	24.69	25.56	24.69	25.56	1,662	24.801	3.51%
2018-11-27	0	0.171	0.164	0.172	0.171	0.171	60,000	10,260	0.1710	24.69	23.68	24.84	24.69	24.69	416	24.692	-1.72%
2018-11-26	0	0.174	0.169	0.174	0.164	0.175	660,000	111,450	0.1689	25.13	24.40	25.13	23.68	25.27	4,571	24.384	-3.87%
2018-11-23	0	0.181	0.170	0.181	0.181	0.181	30,000	5,430	0.1810	26.14	24.55	26.14	26.14	26.14	208	26.136	1.69%
2018-11-22	0	0.178	0.173	0.178	0.178	0.179	60,000	10,710	0.1785	25.70	24.98	25.70	25.70	25.85	416	25.775	-2.73%
2018-11-21	0	0.183	0.175	0.183	0.183	0.184	90,000	16,530	0.1837	26.43	25.27	26.43	26.43	26.57	623	26.521	-1.08%
2018-11-20	0	0.185	0.170	0.185	0.185	0.185	30,000	5,550	0.1850	26.71	24.55	26.71	26.71	26.71	208	26.714	2.78%
2018-11-19	0	0.180	0.178	0.187	0.180	0.193	965,000	177,500	0.1839	25.99	25.70	27.00	25.99	27.87	6,683	26.561	-8.63%
2018-11-16	0	0.197	0.169	0.198	0.175	0.199	810,000	153,480	0.1895	28.45	24.40	28.59	25.27	28.74	5,609	27.361	11.30%
2018-11-15	0	0.177	0.175	0.180	0.174	0.204	2,130,000	388,440	0.1824	25.56	25.27	25.99	25.13	29.46	14,751	26.334	-13.66%
2018-11-14	0	0.205	0.187	0.205	0.205	0.205	60,000	12,300	0.2050	29.60	27.00	29.60	29.60	29.60	416	29.602	-2.38%
2018-11-13	0	0.210	0.180	0.210	0.208	0.210	60,000	12,540	0.2090	30.32	25.99	30.32	30.04	30.32	416	30.180	0.96%
2018-11-12	0	0.208	0.181	0.208	0.205	0.208	330,000	68,190	0.2066	30.04	26.14	30.04	29.60	30.04	2,285	29.838	0.97%
2018-11-09	0	0.206	0.193	0.206	-	-	0	0	-	29.75	27.87	29.75	-	-	0	-	-1.44%
2018-11-08	0	0.209	0.180	0.209	0.208	0.209	240,000	50,040	0.2085	30.18	25.99	30.18	30.04	30.18	1,662	30.107	0.00%
2018-11-07	0	0.209	0.185	0.209	0.189	0.218	1,050,000	210,540	0.2005	30.18	26.71	30.18	27.29	31.48	7,271	28.954	10.58%
2018-11-06	0	0.189	0.175	0.189	0.179	0.200	1,050,000	195,210	0.1859	27.29	25.27	27.29	25.85	28.88	7,271	26.846	5.59%
2018-11-05	0	0.179	0.162	0.179	-	-	0	0	-	25.85	23.39	25.85	-	-	0	-	-3.24%
2018-11-02	0	0.185	0.167	0.185	0.162	0.188	120,000	20,760	0.1730	26.71	24.11	26.71	23.39	27.15	831	24.981	1.65%
2018-11-01	0	0.182	0.175	0.182	0.180	0.187	345,000	63,480	0.1840	26.28	25.27	26.28	25.99	27.00	2,389	26.570	4.00%
2018-10-31	0	0.175	0.160	0.175	0.158	0.178	300,000	48,330	0.1611	25.27	23.10	25.27	22.82	25.70	2,078	23.263	10.76%
2018-10-30	0	0.158	0.141	0.158	0.121	0.159	2,130,000	296,550	0.1392	22.82	20.36	22.82	17.47	22.96	14,751	20.104	-1.25%
2018-10-29	0	0.160	0.150	0.162	0.156	0.160	240,000	38,040	0.1585	23.10	21.66	23.39	22.53	23.10	1,662	22.887	-3.03%
2018-10-26	0	0.165	0.156	0.180	-	-	0	0	-	23.83	22.53	25.99	-	-	0	-	0.00%
2018-10-25	0	0.165	0.160	0.168	0.165	0.165	210,000	34,650	0.1650	23.83	23.10	24.26	23.83	23.83	1,454	23.826	-1.79%
2018-10-24	0	0.168	0.165	0.170	0.165	0.180	2,130,000	358,950	0.1685	24.26	23.83	24.55	23.83	25.99	14,751	24.334	-8.20%
2018-10-23	0	0.183	0.183	0.188	0.183	0.190	101,000	18,733	0.1855	26.43	26.43	27.15	26.43	27.44	699	26.783	0.00%
2018-10-22	0	0.183	0.180	0.183	0.180	0.186	866,000	158,130	0.1826	26.43	25.99	26.43	25.99	26.86	5,997	26.367	-1.08%
2018-10-19	0	0.185	0.181	0.186	0.180	0.200	3,195,000	588,810	0.1843	26.71	26.14	26.86	25.99	28.88	22,126	26.612	-7.50%
2018-10-18	0	0.200	0.197	0.209	0.197	0.218	520,000	105,970	0.2038	28.88	28.45	30.18	28.45	31.48	3,601	29.427	-4.76%
2018-10-16	0	0.210	0.193	0.210	0.210	0.210	240,000	50,400	0.2100	30.32	27.87	30.32	30.32	30.32	1,662	30.324	-4.55%
2018-10-15	0	0.220	0.186	0.220	0.213	0.220	330,000	71,310	0.2161	31.77	26.86	31.77	30.76	31.77	2,285	31.204	2.80%
2018-10-12	0	0.214	0.190	0.214	0.200	0.214	420,000	87,360	0.2080	30.90	27.44	30.90	28.88	30.90	2,909	30.035	3.88%
2018-10-11	0	0.206	0.187	0.206	0.182	0.207	510,000	99,990	0.1961	29.75	27.00	29.75	26.28	29.89	3,532	28.311	0.00%
2018-10-10	0	0.206	0.196	0.207	0.190	0.209	870,000	177,330	0.2038	29.75	28.30	29.89	27.44	30.18	6,025	29.433	4.04%
2018-10-09	0	0.198	0.190	0.194	0.190	0.213	8,700,000	1,747,560	0.2009	28.59	27.44	28.01	27.44	30.76	60,249	29.005	-15.38%
2018-10-08	0	0.234	0.205	0.235	0.197	0.240	4,350,000	926,160	0.2129	33.79	29.60	33.93	28.45	34.66	30,125	30.744	5.41%
2018-10-05	0	0.222	0.205	0.222	-	-	0	0	-	32.06	29.60	32.06	-	-	0	-	0.00%
2018-10-04	0	0.222	0.211	0.222	0.210	0.222	150,000	32,190	0.2146	32.06	30.47	32.06	30.32	32.06	1,039	30.988	0.91%
2018-10-03	0	0.220	0.204	0.220	0.211	0.220	1,230,000	261,960	0.2130	31.77	29.46	31.77	30.47	31.77	8,518	30.754	-1.79%
2018-10-02	0	0.224	0.202	0.224	0.201	0.225	520,000	106,590	0.2050	32.35	29.17	32.35	29.02	32.49	3,601	29.599	8.21%
2018-09-28	0	0.207	0.201	0.221	0.202	0.226	240,000	50,460	0.2103	29.89	29.02	31.91	29.17	32.63	1,662	30.360	-9.21%
2018-09-27	0	0.228	0.228	0.229	0.228	0.228	60,000	13,680	0.2280	32.92	32.92	33.07	32.92	32.92	416	32.923	1.33%
2018-09-26	0	0.225	0.202	0.225	-	-	0	0	-	32.49	29.17	32.49	-	-	0	-	0.00%
2018-09-24	0	0.225	0.202	0.225	-	-	0	0	-	32.49	29.17	32.49	-	-	0	-	0.00%
2018-09-21	0	0.225	0.212	0.230	0.208	0.225	420,000	93,090	0.2216	32.49	30.61	33.21	30.04	32.49	2,909	32.005	0.00%
2018-09-20	0	0.225	0.225	0.226	0.225	0.225	90,000	20,250	0.2250	32.49	32.49	32.63	32.49	32.49	623	32.490	4.65%
2018-09-19	0	0.215	0.215	0.220	-	-	5,000	1,025	0.2050	31.05	31.05	31.77	-	-	35	29.602	0.00%
2018-09-18	0	0.215	0.211	0.225	-	-	0	0	-	31.05	30.47	32.49	-	-	0	-	0.00%
2018-09-17	0	0.215	0.210	0.238	0.215	0.220	120,000	25,950	0.2163	31.05	30.32	34.37	31.05	31.77	831	31.227	-2.27%
2018-09-14	0	0.220	0.212	0.220	0.220	0.220	180,000	39,600	0.2200	31.77	30.61	31.77	31.77	31.77	1,247	31.768	0.92%
2018-09-13	0	0.218	0.204	0.218	0.218	0.218	120,000	26,160	0.2180	31.48	29.46	31.48	31.48	31.48	831	31.479	0.00%
2018-09-12	0	0.218	0.215	0.218	0.219	0.226	510,000	113,040	0.2216	31.48	31.05	31.48	31.62	32.63	3,532	32.006	-4.80%
2018-09-11	0	0.229	0.224	0.229	0.230	0.230	60,000	13,800	0.2300	33.07	32.35	33.07	33.21	33.21	416	33.212	-2.14%
2018-09-10	0	0.234	0.230	0.234	0.232	0.234	120,000	28,020	0.2335	33.79	33.21	33.79	33.50	33.79	831	33.717	-2.50%
2018-09-07	0	0.240	0.237	0.248	0.240	0.240	60,000	14,400	0.2400	34.66	34.22	35.81	34.66	34.66	416	34.656	-3.23%
2018-09-06	0	0.248	0.241	0.248	-	-	0	0	-	35.81	34.80	35.81	-	-	0	-	-0.80%
2018-09-05	0	0.250	0.245	0.255	0.250	0.250	150,000	37,500	0.2500	36.10	35.38	36.82	36.10	36.10	1,039	36.100	-5.66%
2018-09-04	0	0.265	0.241	0.265	0.265	0.270	230,360,000	57,596,150	0.2500	38.27	34.80	38.27	38.27	38.99	1,595,291	36.104	3.92%
2018-09-03	0	0.255	0.250	0.255	0.232	0.260	930,000	219,630	0.2362	36.82	36.10	36.82	33.50	37.54	6,440	34.102	5.81%
2018-08-31	0	0.241	0.241	0.260	0.241	0.241	90,000	21,690	0.2410	34.80	34.80	37.54	34.80	34.80	623	34.800	-3.60%
2018-08-30	0	0.250	0.250	0.255	0.250	0.275	360,000	94,050	0.2613	36.10	36.10	36.82	36.10	39.71	2,493	37.725	3.31%
2018-08-29	0	0.242	0.228	0.255	-	-	0	0	-	34.94	32.92	36.82	-	-	0	-	0.00%
2018-08-28	0	0.242	0.242	0.255	0.242	0.242	35,000	8,450	0.2414	34.94	34.94	36.82	34.94	34.94	242	34.862	-3.20%
2018-08-27	0	0.250	0.245	0.260	0.250	0.275	240,000	62,700	0.2613	36.10	35.38	37.54	36.10	39.71	1,662	37.725	2.46%
2018-08-24	0	0.244	0.240	0.260	0.244	0.247	120,000	29,460	0.2455	35.23	34.66	37.54	35.23	35.67	831	35.450	-2.01%
2018-08-23	0	0.249	0.236	0.249	0.230	0.265	570,000	141,420	0.2481	35.96	34.08	35.96	33.21	38.27	3,947	35.826	10.67%
2018-08-22	0	0.225	0.225	0.230	0.225	0.225	300,000	67,500	0.2250	32.49	32.49	33.21	32.49	32.49	2,078	32.490	0.00%
2018-08-21	0	0.225	0.217	0.225	-	-	0	0	-	32.49	31.33	32.49	-	-	0	-	0.00%
2018-08-20	0	0.225	0.210	0.225	0.228	0.229	240,000	54,930	0.2289	32.49	30.32	32.49	32.92	33.07	1,662	33.050	-2.17%
2018-08-17	0	0.230	0.230	0.235	0.218	0.230	240,000	54,450	0.2269	33.21	33.21	33.93	31.48	33.21	1,662	32.761	-6.12%
2018-08-16	0	0.245	0.225	0.245	0.245	0.245	30,000	7,350	0.2450	35.38	32.49	35.38	35.38	35.38	208	35.378	0.00%
2018-08-15	0	0.245	0.230	0.245	0.245	0.245	285,000	69,390	0.2435	35.38	33.21	35.38	35.38	35.38	1,974	35.158	6.52%
2018-08-14	0	0.230	0.216	0.234	0.220	0.230	270,000	60,900	0.2256	33.21	31.19	33.79	31.77	33.21	1,870	32.570	4.55%
2018-08-13	0	0.220	0.219	0.229	0.220	0.230	2,437,500	539,970	0.2215	31.77	31.62	33.07	31.77	33.21	16,880	31.988	-4.35%
2018-08-10	0	0.230	0.225	0.241	0.230	0.235	420,000	97,050	0.2311	33.21	32.49	34.80	33.21	33.93	2,909	33.367	-4.56%
2018-08-09	0	0.241	0.236	0.241	0.230	0.242	690,000	163,020	0.2363	34.80	34.08	34.80	33.21	34.94	4,778	34.116	1.69%
2018-08-08	0	0.237	0.237	0.240	0.236	0.249	2,760,000	665,730	0.2412	34.22	34.22	34.66	34.08	35.96	19,114	34.830	-5.20%
2018-08-07	0	0.250	0.247	0.250	0.242	0.270	5,100,000	1,289,100	0.2528	36.10	35.67	36.10	34.94	38.99	35,319	36.499	0.81%
2018-08-06	0	0.248	0.246	0.248	0.230	0.340	114,531,000	26,969,760	0.2355	35.81	35.52	35.81	33.21	49.10	793,151	34.003	12.22%
2018-08-03	0	0.221	0.221	0.236	0.220	0.240	9,669,000	2,344,266	0.2425	31.91	31.91	34.08	31.77	34.66	66,960	35.010	-9.43%
2018-08-02	0	0.244	0.244	0.245	0.239	0.265	31,410,000	8,111,670	0.2583	35.23	35.23	35.38	34.51	38.27	217,521	37.291	-9.63%
2018-08-01	0	0.270	0.265	0.270	0.270	0.270	60,000	16,200	0.2700	38.99	38.27	38.99	38.99	38.99	416	38.988	0.00%
2018-07-31	0	0.270	0.265	0.270	0.270	0.275	420,000	113,850	0.2711	38.99	38.27	38.99	38.99	39.71	2,909	39.143	-5.26%
2018-07-30	0	0.285	0.280	0.285	0.285	0.285	330,000	94,050	0.2850	41.15	40.43	41.15	41.15	41.15	2,285	41.154	-1.72%
2018-07-27	0	0.290	0.285	0.290	0.290	0.290	210,000	60,900	0.2900	41.88	41.15	41.88	41.88	41.88	1,454	41.876	-1.69%
2018-07-26	0	0.295	0.295	0.300	0.295	0.295	60,000	17,700	0.2950	42.60	42.60	43.32	42.60	42.60	416	42.598	0.00%
2018-07-25	0	0.295	0.290	0.300	0.290	0.295	150,000	43,800	0.2920	42.60	41.88	43.32	41.88	42.60	1,039	42.165	-1.67%
2018-07-24	0	0.300	0.290	0.305	-	-	0	0	-	43.32	41.88	44.04	-	-	0	-	0.00%
2018-07-23	0	0.300	0.295	0.305	0.300	0.315	39,330,000	11,020,050	0.2802	43.32	42.60	44.04	43.32	45.49	272,368	40.460	-4.76%
2018-07-20	0	0.315	0.300	0.315	0.310	0.315	210,000	65,400	0.3114	45.49	43.32	45.49	44.76	45.49	1,454	44.970	1.61%
2018-07-19	0	0.310	0.295	0.310	0.305	0.310	60,000	18,450	0.3075	44.76	42.60	44.76	44.04	44.76	416	44.403	3.33%
2018-07-18	0	0.300	0.295	0.300	0.295	0.315	780,000	235,800	0.3023	43.32	42.60	43.32	42.60	45.49	5,402	43.653	-1.64%
2018-07-17	0	0.305	0.295	0.305	0.285	0.320	1,120,000	337,150	0.3010	44.04	42.60	44.04	41.15	46.21	7,756	43.468	-1.61%
2018-07-16	0	0.310	0.300	0.310	0.290	0.315	915,000	277,425	0.3032	44.76	43.32	44.76	41.88	45.49	6,337	43.782	6.90%
2018-07-13	0	0.290	0.290	0.295	0.290	0.290	90,000	26,100	0.2900	41.88	41.88	42.60	41.88	41.88	623	41.876	-1.69%
2018-07-12	0	0.295	0.295	0.300	0.280	0.310	5,910,000	1,744,800	0.2952	42.60	42.60	43.32	40.43	44.76	40,928	42.631	-4.84%
2018-07-11	0	0.310	0.305	0.315	0.295	0.315	1,470,000	444,450	0.3023	44.76	44.04	45.49	42.60	45.49	10,180	43.659	0.00%
2018-07-10	0	0.310	0.300	0.310	0.300	0.310	1,650,000	506,250	0.3068	44.76	43.32	44.76	43.32	44.76	11,427	44.305	-1.59%
2018-07-09	0	0.315	0.310	0.315	0.315	0.325	300,000	96,150	0.3205	45.49	44.76	45.49	45.49	46.93	2,078	46.280	1.61%
2018-07-06	0	0.310	0.305	0.310	0.305	0.315	840,000	260,400	0.3100	44.76	44.04	44.76	44.04	45.49	5,817	44.764	3.33%
2018-07-05	0	0.300	0.300	0.305	0.300	0.320	1,265,000	391,275	0.3093	43.32	43.32	44.04	43.32	46.21	8,760	44.664	-3.23%
2018-07-04	0	0.310	0.310	0.315	0.305	0.330	5,370,000	1,723,800	0.3210	44.76	44.76	45.49	44.04	47.65	37,188	46.353	3.33%
2018-07-03	0	0.300	0.300	0.305	0.290	0.310	9,750,000	2,870,400	0.2944	43.32	43.32	44.04	41.88	44.76	67,521	42.511	1.69%
2018-06-29	0	0.295	0.295	0.300	0.290	0.300	2,130,000	632,400	0.2969	42.60	42.60	43.32	41.88	43.32	14,751	42.873	0.00%
2018-06-28	0	0.295	0.285	0.295	0.290	0.305	3,750,000	1,119,300	0.2985	42.60	41.15	42.60	41.88	44.04	25,970	43.101	0.00%
2018-06-27	0	0.295	0.290	0.300	0.295	0.345	41,760,000	13,560,300	0.3247	42.60	41.88	43.32	42.60	49.82	289,197	46.890	-7.81%
2018-06-26	0	0.320	0.320	0.325	0.320	0.350	39,930,000	13,246,500	0.3317	46.21	46.21	46.93	46.21	50.54	276,524	47.904	-4.48%
2018-06-25	0	0.335	0.330	0.335	0.335	0.355	1,590,000	537,000	0.3377	48.37	47.65	48.37	48.37	51.26	11,011	48.769	-2.90%
2018-06-22	0	0.345	0.340	0.345	0.335	0.350	1,575,000	538,000	0.3416	49.82	49.10	49.82	48.37	50.54	10,907	49.325	1.47%
2018-06-21	0	0.340	0.330	0.340	0.330	0.350	1,380,000	464,100	0.3363	49.10	47.65	49.10	47.65	50.54	9,557	48.562	1.49%
2018-06-20	0	0.335	0.330	0.340	0.330	0.350	1,806,000	607,560	0.3364	48.37	47.65	49.10	47.65	50.54	12,507	48.578	1.52%
2018-06-19	0	0.330	0.330	0.335	0.330	0.345	3,930,000	1,308,450	0.3329	47.65	47.65	48.37	47.65	49.82	27,216	48.076	-5.71%
2018-06-15	0	0.350	0.340	0.350	0.340	0.355	2,370,000	814,800	0.3438	50.54	49.10	50.54	49.10	51.26	16,413	49.644	0.00%
2018-06-14	0	0.350	0.340	0.350	0.340	0.365	4,530,000	1,576,950	0.3481	50.54	49.10	50.54	49.10	52.71	31,371	50.267	-2.78%
2018-06-13	0	0.360	0.355	0.360	0.350	0.380	3,060,000	1,115,100	0.3644	51.98	51.26	51.98	50.54	54.87	21,191	52.621	-1.37%
2018-06-12	0	0.365	0.355	0.365	0.350	0.380	3,690,000	1,353,000	0.3667	52.71	51.26	52.71	50.54	54.87	25,554	52.947	-2.67%
2018-06-11	0	0.375	0.365	0.375	0.365	0.375	3,780,000	1,402,650	0.3711	54.15	52.71	54.15	52.71	54.15	26,177	53.583	1.35%
2018-06-08	0	0.370	0.365	0.370	0.360	0.380	10,160,000	3,784,800	0.3725	53.43	52.71	53.43	51.98	54.87	70,360	53.792	1.37%
2018-06-07	0	0.365	0.360	0.365	0.360	0.370	2,750,000	1,008,250	0.3666	52.71	51.98	52.71	51.98	53.43	19,044	52.942	1.39%
2018-06-06	0	0.360	0.355	0.360	0.350	0.365	5,730,000	2,043,900	0.3567	51.98	51.26	51.98	50.54	52.71	39,681	51.508	2.86%
2018-06-05	0	0.350	0.345	0.350	0.340	0.360	4,590,000	1,599,000	0.3484	50.54	49.82	50.54	49.10	51.98	31,787	50.304	2.94%
2018-06-04	0	0.340	0.330	0.340	0.330	0.340	4,680,000	1,575,450	0.3366	49.10	47.65	49.10	47.65	49.10	32,410	48.610	4.62%
2018-06-01	0	0.325	0.320	0.330	0.325	0.345	3,510,000	1,160,700	0.3307	46.93	46.21	47.65	46.93	49.82	24,307	47.751	-2.99%
2018-05-31	0	0.335	0.335	0.340	0.325	0.345	5,670,000	1,894,800	0.3342	48.37	48.37	49.10	46.93	49.82	39,266	48.256	1.52%
2018-05-30	0	0.330	0.330	0.335	0.325	0.345	5,910,000	1,969,500	0.3332	47.65	47.65	48.37	46.93	49.82	40,928	48.121	-2.94%
2018-05-29	0	0.340	0.335	0.340	0.340	0.365	10,410,000	3,621,900	0.3479	49.10	48.37	49.10	49.10	52.71	72,091	50.240	-5.56%
2018-05-28	0	0.360	0.350	0.360	0.350	0.370	4,980,000	1,766,100	0.3546	51.98	50.54	51.98	50.54	53.43	34,488	51.210	0.00%
2018-05-25	0	0.360	0.350	0.360	0.350	0.370	6,150,000	2,207,550	0.3590	51.98	50.54	51.98	50.54	53.43	42,590	51.833	2.86%
2018-05-24	0	0.350	0.340	0.350	0.335	0.360	13,440,000	4,602,150	0.3424	50.54	49.10	50.54	48.37	51.98	93,075	49.446	-2.78%
2018-05-23	0	0.360	0.355	0.360	0.350	0.375	6,840,000	2,482,500	0.3629	51.98	51.26	51.98	50.54	54.15	47,368	52.408	-1.37%
2018-05-21	0	0.365	0.360	0.365	0.350	0.365	4,740,000	1,699,800	0.3586	52.71	51.98	52.71	50.54	52.71	32,825	51.783	2.82%
2018-05-18	0	0.355	0.350	0.360	0.325	0.365	21,419,000	7,267,035	0.3393	51.26	50.54	51.98	46.93	52.71	148,331	48.992	-1.39%
2018-05-17	0	0.360	0.355	0.360	0.350	0.380	16,416,000	5,847,180	0.3562	51.98	51.26	51.98	50.54	54.87	113,684	51.434	-2.70%
2018-05-16	0	0.370	0.360	0.370	0.340	0.370	9,510,000	3,376,650	0.3551	53.43	51.98	53.43	49.10	53.43	65,859	51.271	1.37%
2018-05-15	0	0.365	0.365	0.370	0.365	0.420	66,990,000	25,629,900	0.3826	52.71	52.71	53.43	52.71	60.65	463,920	55.246	-3.95%
2018-05-14	0	0.380	0.380	0.385	0.360	0.420	71,520,600	27,470,630	0.3841	54.87	54.87	55.59	51.98	60.65	495,295	55.463	-3.80%
2018-05-11	0	0.395	0.385	0.395	0.340	0.405	48,660,000	18,546,000	0.3811	57.04	55.59	57.04	49.10	58.48	336,981	55.036	6.76%
2018-05-10	0	0.370	0.375	0.380	0.330	0.400	39,415,500	14,401,042	0.3654	53.43	54.15	54.87	47.65	57.76	272,961	52.759	8.82%
2018-05-09	0	0.340	0.330	0.340	0.320	0.340	4,380,000	1,458,450	0.3330	49.10	47.65	49.10	46.21	49.10	30,332	48.082	1.49%
2018-05-08	0	0.335	0.325	0.335	0.325	0.345	6,126,000	2,038,440	0.3328	48.37	46.93	48.37	46.93	49.82	42,424	48.049	3.08%
2018-05-07	0	0.325	0.325	0.335	0.320	0.345	4,980,000	1,649,850	0.3313	46.93	46.93	48.37	46.21	49.82	34,488	47.839	-1.52%
2018-05-04	0	0.330	0.320	0.330	0.310	0.330	9,660,005	3,070,201	0.3178	47.65	46.21	47.65	44.76	47.65	66,898	45.894	0.00%
2018-05-03	0	0.330	0.320	0.330	0.310	0.355	25,890,000	8,374,050	0.3234	47.65	46.21	47.65	44.76	51.26	179,294	46.706	-5.71%
2018-05-02	0	0.350	0.345	0.350	0.325	0.370	15,390,000	5,248,800	0.3411	50.54	49.82	50.54	46.93	53.43	106,579	49.248	-2.78%
2018-04-30	0	0.360	0.355	0.360	0.350	0.390	22,655,000	8,293,575	0.3661	51.98	51.26	51.98	50.54	56.32	156,891	52.862	1.41%
2018-04-27	0	0.355	0.350	0.355	0.325	0.355	46,950,000	15,895,050	0.3386	51.26	50.54	51.26	46.93	51.26	325,139	48.887	4.41%
2018-04-26	0	0.340	0.330	0.340	0.315	0.355	72,073,000	24,106,610	0.3345	49.10	47.65	49.10	45.49	51.26	499,120	48.298	6.25%
2018-04-25	0	0.320	0.310	0.320	0.300	0.325	22,900,000	7,208,350	0.3148	46.21	44.76	46.21	43.32	46.93	158,587	45.454	3.23%
2018-04-24	0	0.310	0.305	0.310	0.300	0.320	30,830,000	9,537,950	0.3094	44.76	44.04	44.76	43.32	46.21	213,504	44.673	3.33%
2018-04-23	0	0.300	0.290	0.300	0.275	0.310	14,820,000	4,329,300	0.2921	43.32	41.88	43.32	39.71	44.76	102,632	42.183	1.69%
2018-04-20	0	0.295	0.290	0.295	0.285	0.320	35,071,000	10,546,530	0.3007	42.60	41.88	42.60	41.15	46.21	242,874	43.424	5.36%
2018-04-19	0	0.280	0.275	0.285	0.270	0.300	18,372,000	5,296,350	0.2883	40.43	39.71	41.15	38.99	43.32	127,230	41.628	0.00%
2018-04-18	0	0.280	0.270	0.280	0.260	0.305	28,620,000	7,970,100	0.2785	40.43	38.99	40.43	37.54	44.04	198,199	40.213	3.70%
2018-04-17	0	0.270	0.265	0.275	0.270	0.305	36,870,000	10,291,050	0.2791	38.99	38.27	39.71	38.99	44.04	255,332	40.305	-10.00%
2018-04-16	0	0.300	0.295	0.300	0.280	0.310	35,640,000	10,537,350	0.2957	43.32	42.60	43.32	40.43	44.76	246,814	42.693	7.14%
2018-04-13	0	0.280	0.280	0.290	0.255	0.300	40,980,000	11,481,300	0.2802	40.43	40.43	41.88	36.82	43.32	283,795	40.456	12.00%
2018-04-12	0	0.250	0.250	0.255	0.250	0.285	6,000,000	1,534,200	0.2557	36.10	36.10	36.82	36.10	41.15	41,551	36.923	-12.28%
2018-04-11	0	0.285	0.270	0.285	0.248	0.310	22,460,000	6,359,190	0.2831	41.15	38.99	41.15	35.81	44.76	155,540	40.885	14.00%
2018-04-10	0	0.250	0.249	0.255	0.248	0.285	5,310,000	1,447,740	0.2726	36.10	35.96	36.82	35.81	41.15	36,773	39.370	-7.41%
2018-04-09	0	0.270	0.270	0.275	0.270	0.290	5,430,000	1,522,650	0.2804	38.99	38.99	39.71	38.99	41.88	37,604	40.492	-3.57%
2018-04-06	0	0.280	0.270	0.280	0.255	0.280	5,400,000	1,468,800	0.2720	40.43	38.99	40.43	36.82	40.43	37,396	39.277	7.69%
2018-04-04	0	0.260	0.250	0.260	0.226	0.265	7,640,000	1,883,160	0.2465	37.54	36.10	37.54	32.63	38.27	52,909	35.593	9.24%
2018-04-03	0	0.238	0.238	0.240	0.175	0.246	11,580,000	2,569,770	0.2219	34.37	34.37	34.66	25.27	35.52	80,194	32.044	30.05%
2018-03-29	0	0.183	0.180	0.183	0.176	0.191	2,370,000	436,500	0.1842	26.43	25.99	26.43	25.41	27.58	16,413	26.595	-4.69%
2018-03-28	0	0.192	0.190	0.195	0.192	0.196	630,000	122,640	0.1947	27.72	27.44	28.16	27.72	28.30	4,363	28.110	-3.03%
2018-03-27	0	0.198	0.198	0.200	0.198	0.200	510,000	101,640	0.1993	28.59	28.59	28.88	28.59	28.88	3,532	28.778	0.00%
2018-03-26	0	0.198	0.188	0.198	0.198	0.198	60,000	11,880	0.1980	28.59	27.15	28.59	28.59	28.59	416	28.591	0.00%
2018-03-23	0	0.198	0.191	0.198	0.199	0.200	1,050,000	209,910	0.1999	28.59	27.58	28.59	28.74	28.88	7,271	28.868	-1.98%
2018-03-22	0	0.202	0.202	0.210	-	-	0	0	-	29.17	29.17	30.32	-	-	0	-	0.00%
2018-03-21	0	0.202	0.202	0.204	0.202	0.205	695,000	140,650	0.2024	29.17	29.17	29.46	29.17	29.60	4,813	29.223	-1.46%
2018-03-20	0	0.205	0.202	0.208	0.205	0.208	810,000	167,520	0.2068	29.60	29.17	30.04	29.60	30.04	5,609	29.864	-0.97%
2018-03-19	0	0.207	0.207	0.208	0.207	0.210	1,080,000	226,380	0.2096	29.89	29.89	30.04	29.89	30.32	7,479	30.268	-5.05%
2018-03-16	0	0.218	0.210	0.218	-	-	0	0	-	31.48	30.32	31.48	-	-	0	-	0.00%
2018-03-15	0	0.218	0.209	0.223	-	-	0	0	-	31.48	30.18	32.20	-	-	0	-	0.00%
2018-03-14	0	0.218	0.212	0.221	-	-	0	0	-	31.48	30.61	31.91	-	-	0	-	0.00%
2018-03-13	0	0.218	0.215	0.225	0.218	0.218	30,000	6,540	0.2180	31.48	31.05	32.49	31.48	31.48	208	31.479	1.40%
2018-03-12	0	0.215	0.210	0.219	-	-	25,000	4,750	0.1900	31.05	30.32	31.62	-	-	173	27.436	0.00%
2018-03-09	0	0.215	0.215	0.223	-	-	0	0	-	31.05	31.05	32.20	-	-	0	-	1.42%
2018-03-08	0	0.212	0.211	0.218	0.211	0.215	210,000	44,580	0.2123	30.61	30.47	31.48	30.47	31.05	1,454	30.654	-3.64%
2018-03-07	0	0.220	0.215	0.220	0.212	0.223	210,000	45,930	0.2187	31.77	31.05	31.77	30.61	32.20	1,454	31.582	2.33%
2018-03-06	0	0.215	0.215	0.217	0.210	0.229	1,500,000	330,990	0.2207	31.05	31.05	31.33	30.32	33.07	10,388	31.863	1.42%
2018-03-05	0	0.212	0.210	0.215	0.212	0.214	598,000	126,668	0.2118	30.61	30.32	31.05	30.61	30.90	4,141	30.587	-3.64%
2018-03-02	0	0.220	0.220	0.228	0.214	0.215	210,000	45,120	0.2149	31.77	31.77	32.92	30.90	31.05	1,454	31.025	2.33%
2018-03-01	0	0.215	0.212	0.225	-	-	0	0	-	31.05	30.61	32.49	-	-	0	-	0.00%
2018-02-28	0	0.215	0.215	0.229	0.212	0.215	630,000	134,460	0.2134	31.05	31.05	33.07	30.61	31.05	4,363	30.819	-2.27%
2018-02-27	0	0.220	0.215	0.225	0.220	0.225	380,000	84,300	0.2218	31.77	31.05	32.49	31.77	32.49	2,632	32.034	-1.79%
2018-02-26	0	0.224	0.224	0.230	0.220	0.223	360,000	79,650	0.2213	32.35	32.35	33.21	31.77	32.20	2,493	31.949	0.00%
2018-02-23	0	0.224	0.220	0.232	-	-	0	0	-	32.35	31.77	33.50	-	-	0	-	0.00%
2018-02-22	0	0.224	0.220	0.229	0.220	0.230	840,000	192,360	0.2290	32.35	31.77	33.07	31.77	33.21	5,817	33.068	-2.61%
2018-02-21	0	0.230	0.222	0.230	0.235	0.235	300,000	70,500	0.2350	33.21	32.06	33.21	33.93	33.93	2,078	33.934	3.60%
2018-02-20	0	0.222	0.222	0.224	0.222	0.224	478,000	106,726	0.2233	32.06	32.06	32.35	32.06	32.35	3,310	32.241	0.00%
2018-02-15	0	0.222	0.222	0.240	-	-	0	0	-	32.06	32.06	34.66	-	-	0	-	0.00%
2018-02-14	0	0.222	0.222	0.234	0.222	0.224	210,000	46,680	0.2223	32.06	32.06	33.79	32.06	32.35	1,454	32.098	-0.45%
2018-02-13	0	0.223	0.222	0.231	0.223	0.223	60,000	13,380	0.2230	32.20	32.06	33.36	32.20	32.20	416	32.201	1.36%
2018-02-12	0	0.220	0.217	0.220	0.215	0.220	3,570,000	781,530	0.2189	31.77	31.33	31.77	31.05	31.77	24,723	31.611	2.33%
2018-02-09	0	0.215	0.215	0.216	0.211	0.231	1,680,000	367,980	0.2190	31.05	31.05	31.19	30.47	33.36	11,634	31.629	-7.33%
2018-02-08	0	0.232	0.232	0.239	0.228	0.228	1,230,000	280,440	0.2280	33.50	33.50	34.51	32.92	32.92	8,518	32.923	2.20%
2018-02-07	0	0.227	0.222	0.240	0.220	0.240	990,000	225,570	0.2278	32.78	32.06	34.66	31.77	34.66	6,856	32.901	-2.16%
2018-02-06	0	0.232	0.222	0.230	0.230	0.240	1,645,100	387,303	0.2354	33.50	32.06	33.21	33.21	34.66	11,393	33.996	-3.33%
2018-02-05	0	0.240	0.238	0.245	-	-	0	0	-	34.66	34.37	35.38	-	-	0	-	0.00%
2018-02-02	0	0.240	0.240	0.241	0.236	0.240	120,000	28,440	0.2370	34.66	34.66	34.80	34.08	34.66	831	34.223	-0.41%
2018-02-01	0	0.241	0.238	0.241	0.242	0.242	1,020,000	245,940	0.2411	34.80	34.37	34.80	34.94	34.94	7,064	34.817	0.00%
2018-01-31	0	0.241	0.241	0.250	0.235	0.245	540,000	130,410	0.2415	34.80	34.80	36.10	33.93	35.38	3,740	34.873	0.00%
2018-01-30	0	0.241	0.241	0.242	0.239	0.250	4,500,000	1,086,810	0.2415	34.80	34.80	34.94	34.51	36.10	31,163	34.875	-3.60%
2018-01-29	0	0.250	0.248	0.255	0.249	0.250	1,210,000	302,010	0.2496	36.10	35.81	36.82	35.96	36.10	8,380	36.042	0.81%
2018-01-26	0	0.248	0.248	0.255	0.248	0.248	60,000	14,880	0.2480	35.81	35.81	36.82	35.81	35.81	416	35.811	0.00%
2018-01-25	0	0.248	0.246	0.248	0.246	0.250	240,000	59,640	0.2485	35.81	35.52	35.81	35.52	36.10	1,662	35.883	0.40%
2018-01-24	0	0.247	0.247	0.255	0.245	0.255	670,000	164,560	0.2456	35.67	35.67	36.82	35.38	36.82	4,640	35.466	-1.20%
2018-01-23	0	0.250	0.246	0.250	0.250	0.250	140,000	34,800	0.2486	36.10	35.52	36.10	36.10	36.10	970	35.894	0.00%
2018-01-22	0	0.250	0.247	0.250	0.245	0.250	570,000	142,080	0.2493	36.10	35.67	36.10	35.38	36.10	3,947	35.994	0.00%
2018-01-19	0	0.250	0.250	0.255	0.250	0.255	150,000	37,800	0.2520	36.10	36.10	36.82	36.10	36.82	1,039	36.389	0.00%
2018-01-18	0	0.250	0.250	0.255	0.250	0.250	660,000	165,000	0.2500	36.10	36.10	36.82	36.10	36.10	4,571	36.100	0.00%
2018-01-17	0	0.250	0.250	0.255	0.250	0.250	300,000	75,000	0.2500	36.10	36.10	36.82	36.10	36.10	2,078	36.100	0.00%
2018-01-16	0	0.250	0.250	0.255	0.250	0.255	360,000	91,500	0.2542	36.10	36.10	36.82	36.10	36.82	2,493	36.702	-1.96%
2018-01-15	0	0.255	0.250	0.255	0.250	0.255	570,000	143,250	0.2513	36.82	36.10	36.82	36.10	36.82	3,947	36.290	2.00%
2018-01-12	0	0.250	0.250	0.255	0.250	0.255	1,830,000	462,750	0.2529	36.10	36.10	36.82	36.10	36.82	12,673	36.514	-1.96%
2018-01-11	0	0.255	0.255	0.270	0.250	0.260	2,310,000	590,550	0.2556	36.82	36.82	38.99	36.10	37.54	15,997	36.916	-1.92%
2018-01-10	0	0.260	0.260	0.265	0.255	0.270	1,535,000	399,175	0.2600	37.54	37.54	38.27	36.82	38.99	10,630	37.551	-5.45%
2018-01-09	0	0.275	0.270	0.275	0.275	0.275	90,000	24,750	0.2750	39.71	38.99	39.71	39.71	39.71	623	39.710	0.00%
2018-01-08	0	0.275	0.275	0.290	0.270	0.275	200,000	54,550	0.2728	39.71	39.71	41.88	38.99	39.71	1,385	39.385	0.00%
2018-01-05	0	0.275	0.270	0.275	0.270	0.275	580,000	157,300	0.2712	39.71	38.99	39.71	38.99	39.71	4,017	39.162	1.85%
2018-01-04	0	0.270	0.270	0.280	0.270	0.270	390,000	105,300	0.2700	38.99	38.99	40.43	38.99	38.99	2,701	38.988	-3.57%
2018-01-03	0	0.280	0.275	0.280	0.275	0.280	914,000	255,480	0.2795	40.43	39.71	40.43	39.71	40.43	6,330	40.362	0.00%
2018-01-02	0	0.280	0.275	0.285	0.280	0.305	1,426,500	422,787	0.2964	40.43	39.71	41.15	40.43	44.04	9,879	42.797	-5.08%
2017-12-29	0	0.295	0.290	0.295	0.280	0.300	7,620,000	2,220,750	0.2914	42.60	41.88	42.60	40.43	43.32	52,770	42.084	-1.67%
2017-12-28	0	0.300	0.280	0.300	0.241	0.320	20,460,000	5,589,690	0.2732	43.32	40.43	43.32	34.80	46.21	141,690	39.450	20.48%
2017-12-27	0	0.249	0.249	0.250	0.249	0.250	1,740,000	434,580	0.2498	35.96	35.96	36.10	35.96	36.10	12,050	36.065	0.00%
2017-12-22	0	0.249	0.249	0.250	0.245	0.250	1,320,000	329,040	0.2493	35.96	35.96	36.10	35.38	36.10	9,141	35.995	0.00%
2017-12-21	0	0.249	0.249	0.250	0.249	0.250	425,000	106,045	0.2495	35.96	35.96	36.10	35.96	36.10	2,943	36.030	0.00%
2017-12-20	0	0.249	0.249	0.250	0.249	0.249	150,000	37,350	0.2490	35.96	35.96	36.10	35.96	35.96	1,039	35.956	-0.40%
2017-12-19	0	0.250	0.245	0.250	0.244	0.250	300,000	73,800	0.2460	36.10	35.38	36.10	35.23	36.10	2,078	35.522	4.17%
2017-12-18	0	0.240	0.240	0.245	-	-	0	0	-	34.66	34.66	35.38	-	-	0	-	0.00%
2017-12-15	0	0.240	0.240	0.244	0.235	0.241	340,000	80,890	0.2379	34.66	34.66	35.23	33.93	34.80	2,355	34.354	0.00%
2017-12-14	0	0.240	0.240	0.244	0.240	0.246	705,000	170,970	0.2425	34.66	34.66	35.23	34.66	35.52	4,882	35.019	-2.04%
2017-12-13	0	0.245	0.245	0.250	-	-	0	0	-	35.38	35.38	36.10	-	-	0	-	0.00%
2017-12-12	0	0.245	0.245	0.250	0.245	0.245	60,000	14,700	0.2450	35.38	35.38	36.10	35.38	35.38	416	35.378	-0.81%
2017-12-11	0	0.247	0.247	0.250	0.247	0.250	535,000	132,960	0.2485	35.67	35.67	36.10	35.67	36.10	3,705	35.887	-1.20%
2017-12-08	0	0.250	0.250	0.255	0.250	0.255	1,650,000	416,700	0.2525	36.10	36.10	36.82	36.10	36.82	11,427	36.468	0.00%
2017-12-07	0	0.250	0.245	0.250	0.250	0.250	30,000	7,500	0.2500	36.10	35.38	36.10	36.10	36.10	208	36.100	2.04%
2017-12-06	0	0.245	0.245	0.255	0.245	0.250	1,162,500	290,250	0.2497	35.38	35.38	36.82	35.38	36.10	8,051	36.053	-2.00%
2017-12-05	0	0.250	0.250	0.255	0.247	0.255	780,000	198,030	0.2539	36.10	36.10	36.82	35.67	36.82	5,402	36.661	0.00%
2017-12-04	0	0.250	0.249	0.255	0.250	0.255	1,410,000	352,800	0.2502	36.10	35.96	36.82	36.10	36.82	9,765	36.131	0.00%
2017-12-01	0	0.250	0.250	0.255	0.250	0.255	690,000	174,300	0.2526	36.10	36.10	36.82	36.10	36.82	4,778	36.477	-1.96%
2017-11-30	0	0.255	0.255	0.260	0.250	0.255	1,770,000	445,950	0.2519	36.82	36.82	37.54	36.10	36.82	12,258	36.381	0.00%
2017-11-29	0	0.255	0.250	0.255	0.250	0.255	280,000	70,830	0.2530	36.82	36.10	36.82	36.10	36.82	1,939	36.528	2.00%
2017-11-28	0	0.250	0.250	0.255	0.250	0.255	690,000	174,600	0.2530	36.10	36.10	36.82	36.10	36.82	4,778	36.539	-1.96%
2017-11-27	0	0.255	0.255	0.260	0.255	0.265	1,260,000	322,500	0.2560	36.82	36.82	37.54	36.82	38.27	8,726	36.960	-3.77%
2017-11-24	0	0.265	0.260	0.270	0.255	0.265	455,000	119,575	0.2628	38.27	37.54	38.99	36.82	38.27	3,151	37.949	3.92%
2017-11-23	0	0.255	0.255	0.265	0.255	0.265	1,890,000	491,250	0.2599	36.82	36.82	38.27	36.82	38.27	13,089	37.533	-1.92%
2017-11-22	0	0.260	0.255	0.265	0.250	0.275	7,290,000	1,903,200	0.2611	37.54	36.82	38.27	36.10	39.71	50,485	37.699	-5.45%
2017-11-21	0	0.275	0.265	0.280	0.265	0.280	3,010,000	821,650	0.2730	39.71	38.27	40.43	38.27	40.43	20,845	39.417	1.85%
2017-11-20	0	0.270	0.270	0.285	0.270	0.290	2,070,000	581,100	0.2807	38.99	38.99	41.15	38.99	41.88	14,335	40.537	-6.90%
2017-11-17	0	0.290	0.290	0.295	0.280	0.290	1,125,000	325,650	0.2895	41.88	41.88	42.60	40.43	41.88	7,791	41.799	0.00%
2017-11-16	0	0.290	0.280	0.300	0.280	0.305	5,135,000	1,533,400	0.2986	41.88	40.43	43.32	40.43	44.04	35,561	43.120	0.00%
2017-11-15	0	0.290	0.285	0.290	0.275	0.290	4,950,000	1,411,350	0.2851	41.88	41.15	41.88	39.71	41.88	34,280	41.172	7.41%
2017-11-14	0	0.270	0.265	0.270	0.270	0.300	4,805,000	1,373,725	0.2859	38.99	38.27	38.99	38.99	43.32	33,276	41.283	-6.90%
2017-11-13	0	0.290	0.290	0.295	0.290	0.300	3,606,000	1,077,180	0.2987	41.88	41.88	42.60	41.88	43.32	24,972	43.135	-1.69%
2017-11-10	0	0.295	0.290	0.295	0.275	0.300	3,900,000	1,127,550	0.2891	42.60	41.88	42.60	39.71	43.32	27,008	41.748	1.72%
2017-11-09	0	0.290	0.290	0.295	0.265	0.295	15,090,000	4,255,650	0.2820	41.88	41.88	42.60	38.27	42.60	104,501	40.723	13.73%
2017-11-08	0	0.255	0.255	0.260	0.255	0.265	1,680,000	434,550	0.2587	36.82	36.82	37.54	36.82	38.27	11,634	37.351	-3.77%
2017-11-07	0	0.265	0.265	0.270	0.265	0.270	3,580,000	965,050	0.2696	38.27	38.27	38.99	38.27	38.99	24,792	38.925	-3.64%
2017-11-06	0	0.275	0.270	0.275	0.260	0.280	10,500,000	2,803,050	0.2670	39.71	38.99	39.71	37.54	40.43	72,715	38.549	3.77%
2017-11-03	0	0.265	0.260	0.265	0.255	0.270	3,240,000	870,150	0.2686	38.27	37.54	38.27	36.82	38.99	22,438	38.781	1.92%
2017-11-02	0	0.260	0.260	0.265	0.260	0.270	3,720,000	985,650	0.2650	37.54	37.54	38.27	37.54	38.99	25,762	38.260	1.96%
2017-11-01	0	0.255	0.255	0.260	0.246	0.260	3,390,000	876,480	0.2585	36.82	36.82	37.54	35.52	37.54	23,476	37.334	2.00%
2017-10-31	0	0.250	0.247	0.255	0.245	0.265	2,700,000	686,880	0.2544	36.10	35.67	36.82	35.38	38.27	18,698	36.735	0.81%
2017-10-30	0	0.248	0.245	0.249	0.246	0.265	6,895,000	1,769,185	0.2566	35.81	35.38	35.96	35.52	38.27	47,749	37.052	-2.75%
2017-10-27	0	0.255	0.255	0.260	0.255	0.265	3,030,000	789,900	0.2607	36.82	36.82	37.54	36.82	38.27	20,983	37.644	-1.92%
2017-10-26	0	0.260	0.260	0.265	0.260	0.265	990,000	262,050	0.2647	37.54	37.54	38.27	37.54	38.27	6,856	38.222	-1.89%
2017-10-25	0	0.265	0.260	0.270	0.260	0.270	3,960,000	1,058,550	0.2673	38.27	37.54	38.99	37.54	38.99	27,424	38.600	-1.85%
2017-10-24	0	0.270	0.265	0.270	0.265	0.270	300,000	80,850	0.2695	38.99	38.27	38.99	38.27	38.99	2,078	38.916	0.00%
2017-10-23	0	0.270	0.265	0.275	0.270	0.270	1,080,000	291,600	0.2700	38.99	38.27	39.71	38.99	38.99	7,479	38.988	-1.82%
2017-10-20	0	0.275	0.275	0.280	0.260	0.290	4,320,000	1,227,450	0.2841	39.71	39.71	40.43	37.54	41.88	29,917	41.029	3.77%
2017-10-19	0	0.265	0.265	0.275	0.260	0.265	210,000	55,200	0.2629	38.27	38.27	39.71	37.54	38.27	1,454	37.957	1.92%
2017-10-18	0	0.260	0.260	0.265	0.260	0.265	900,000	234,450	0.2605	37.54	37.54	38.27	37.54	38.27	6,233	37.616	-1.89%
2017-10-17	0	0.265	0.260	0.265	0.265	0.275	2,640,000	709,050	0.2686	38.27	37.54	38.27	38.27	39.71	18,283	38.783	-1.85%
2017-10-16	0	0.270	0.265	0.270	0.270	0.275	1,590,000	429,900	0.2704	38.99	38.27	38.99	38.99	39.71	11,011	39.042	-1.82%
2017-10-13	0	0.275	0.270	0.275	0.275	0.280	600,000	165,150	0.2753	39.71	38.99	39.71	39.71	40.43	4,155	39.746	0.00%
2017-10-12	0	0.275	0.270	0.275	0.275	0.280	120,000	33,150	0.2763	39.71	38.99	39.71	39.71	40.43	831	39.891	0.00%
2017-10-11	0	0.275	0.275	0.280	0.275	0.285	780,000	216,150	0.2771	39.71	39.71	40.43	39.71	41.15	5,402	40.015	-1.79%
2017-10-10	0	0.280	0.280	0.290	0.275	0.300	1,100,000	323,200	0.2938	40.43	40.43	41.88	39.71	43.32	7,618	42.427	1.82%
2017-10-09	0	0.275	0.275	0.295	0.275	0.280	900,000	248,550	0.2762	39.71	39.71	42.60	39.71	40.43	6,233	39.878	-3.51%
2017-10-06	0	0.285	0.285	0.290	0.285	0.285	90,000	25,650	0.2850	41.15	41.15	41.88	41.15	41.15	623	41.154	-1.72%
2017-10-04	0	0.290	0.285	0.290	0.285	0.290	210,000	60,000	0.2857	41.88	41.15	41.88	41.15	41.88	1,454	41.257	-1.69%
2017-10-03	0	0.295	0.290	0.295	0.290	0.295	240,000	70,200	0.2925	42.60	41.88	42.60	41.88	42.60	1,662	42.237	3.51%
2017-09-29	0	0.285	0.285	0.290	0.275	0.300	3,150,000	922,800	0.2930	41.15	41.15	41.88	39.71	43.32	21,814	42.302	3.64%
2017-09-28	0	0.275	0.270	0.275	0.270	0.295	5,820,000	1,605,300	0.2758	39.71	38.99	39.71	38.99	42.60	40,305	39.829	-1.79%
2017-09-27	0	0.280	0.280	0.300	0.280	0.285	450,000	127,050	0.2823	40.43	40.43	43.32	40.43	41.15	3,116	40.769	-1.75%
2017-09-26	0	0.285	0.280	0.300	0.275	0.305	3,390,000	1,008,000	0.2973	41.15	40.43	43.32	39.71	44.04	23,476	42.937	1.79%
2017-09-25	0	0.280	0.275	0.280	0.280	0.280	720,000	201,600	0.2800	40.43	39.71	40.43	40.43	40.43	4,986	40.432	-1.75%
2017-09-22	0	0.285	0.285	0.290	0.280	0.295	360,000	104,550	0.2904	41.15	41.15	41.88	40.43	42.60	2,493	41.936	0.00%
2017-09-21	0	0.285	0.280	0.285	0.275	0.285	3,660,000	1,039,650	0.2841	41.15	40.43	41.15	39.71	41.15	25,346	41.018	-1.72%
2017-09-20	0	0.290	0.285	0.290	0.290	0.295	2,100,000	614,100	0.2924	41.88	41.15	41.88	41.88	42.60	14,543	42.227	-1.69%
2017-09-19	0	0.295	0.290	0.295	0.295	0.300	2,820,000	832,500	0.2952	42.60	41.88	42.60	42.60	43.32	19,529	42.629	-1.67%
2017-09-18	0	0.300	0.295	0.300	0.295	0.305	810,000	244,200	0.3015	43.32	42.60	43.32	42.60	44.04	5,609	43.534	-1.64%
2017-09-15	0	0.305	0.305	0.310	0.305	0.310	810,000	248,250	0.3065	44.04	44.04	44.76	44.04	44.76	5,609	44.256	0.00%
2017-09-14	0	0.305	0.305	0.315	0.300	0.320	3,510,000	1,106,250	0.3152	44.04	44.04	45.49	43.32	46.21	24,307	45.511	0.00%
2017-09-13	0	0.305	0.300	0.310	0.300	0.320	5,790,000	1,829,550	0.3160	44.04	43.32	44.76	43.32	46.21	40,097	45.628	-1.61%
2017-09-12	0	0.310	0.310	0.315	0.310	0.320	4,020,000	1,272,300	0.3165	44.76	44.76	45.49	44.76	46.21	27,839	45.702	0.00%
2017-09-11	0	0.310	0.310	0.325	0.300	0.320	6,400,000	2,022,800	0.3161	44.76	44.76	46.93	43.32	46.21	44,321	45.639	1.64%
2017-09-08	0	0.305	0.305	0.310	0.300	0.310	720,000	217,200	0.3017	44.04	44.04	44.76	43.32	44.76	4,986	43.561	0.00%
2017-09-07	0	0.305	0.305	0.315	0.305	0.320	3,960,000	1,227,750	0.3100	44.04	44.04	45.49	44.04	46.21	27,424	44.769	-1.61%
2017-09-06	0	0.310	0.305	0.320	0.305	0.320	1,033,500	321,525	0.3111	44.76	44.04	46.21	44.04	46.21	7,157	44.923	-3.12%
2017-09-05	0	0.320	0.310	0.325	0.295	0.325	7,040,000	2,207,600	0.3136	46.21	44.76	46.93	42.60	46.93	48,753	45.281	0.00%
2017-09-04	0	0.320	0.315	0.320	0.290	0.320	7,530,000	2,255,850	0.2996	46.21	45.49	46.21	41.88	46.21	52,147	43.260	4.92%
2017-09-01	0	0.305	0.300	0.305	0.300	0.310	3,579,000	1,091,660	0.3050	44.04	43.32	44.04	43.32	44.76	24,785	44.045	-1.61%
2017-08-31	0	0.310	0.305	0.320	0.295	0.325	20,930,000	6,568,200	0.3138	44.76	44.04	46.21	42.60	46.93	144,945	45.315	3.33%
2017-08-30	0	0.300	0.295	0.300	0.285	0.300	17,845,000	5,313,625	0.2978	43.32	42.60	43.32	41.15	43.32	123,580	42.997	3.45%
2017-08-29	0	0.290	0.290	0.295	0.260	0.300	25,640,000	7,034,800	0.2744	41.88	41.88	42.60	37.54	43.32	177,562	39.619	1.75%
2017-08-28	0	0.285	0.285	0.290	0.270	0.315	12,935,000	3,818,525	0.2952	41.15	41.15	41.88	38.99	45.49	89,578	42.628	5.56%
2017-08-25	0	0.270	0.270	0.275	0.245	0.270	3,870,000	1,016,370	0.2626	38.99	38.99	39.71	35.38	38.99	26,801	37.923	8.43%
2017-08-24	0	0.249	0.244	0.249	0.233	0.250	4,470,000	1,098,030	0.2456	35.96	35.23	35.96	33.65	36.10	30,956	35.471	8.26%
2017-08-22	0	0.230	0.230	0.236	0.225	0.230	2,100,000	475,890	0.2266	33.21	33.21	34.08	32.49	33.21	14,543	32.723	0.00%
2017-08-21	0	0.230	0.230	0.240	0.229	0.233	1,236,000	284,250	0.2300	33.21	33.21	34.66	33.07	33.65	8,560	33.208	0.44%
2017-08-18	0	0.229	0.228	0.232	0.229	0.240	3,450,000	795,000	0.2304	33.07	32.92	33.50	33.07	34.66	23,892	33.275	-4.58%
2017-08-17	0	0.240	0.238	0.240	0.230	0.247	930,000	219,150	0.2356	34.66	34.37	34.66	33.21	35.67	6,440	34.027	0.00%
2017-08-16	0	0.240	0.238	0.240	0.240	0.250	150,000	36,600	0.2440	34.66	34.37	34.66	34.66	36.10	1,039	35.234	-2.04%
2017-08-15	0	0.245	0.240	0.245	0.245	0.250	1,095,000	269,010	0.2457	35.38	34.66	35.38	35.38	36.10	7,583	35.475	3.38%
2017-08-14	0	0.237	0.237	0.250	0.232	0.250	420,000	104,460	0.2487	34.22	34.22	36.10	33.50	36.10	2,909	35.914	0.00%
2017-08-11	0	0.237	0.229	0.238	0.230	0.240	1,050,000	247,470	0.2357	34.22	33.07	34.37	33.21	34.66	7,271	34.033	-4.82%
2017-08-10	0	0.249	0.236	0.249	0.237	0.250	1,620,000	397,650	0.2455	35.96	34.08	35.96	34.22	36.10	11,219	35.445	7.33%
2017-08-09	0	0.232	0.224	0.237	0.230	0.237	900,000	208,380	0.2315	33.50	32.35	34.22	33.21	34.22	6,233	33.433	-2.11%
2017-08-08	0	0.237	0.232	0.237	0.232	0.238	390,000	91,380	0.2343	34.22	33.50	34.22	33.50	34.37	2,701	33.834	2.16%
2017-08-07	0	0.232	0.232	0.235	0.232	0.232	370,000	85,780	0.2318	33.50	33.50	33.93	33.50	33.50	2,562	33.477	0.00%
2017-08-04	0	0.232	0.232	0.238	-	-	0	0	-	33.50	33.50	34.37	-	-	0	-	0.00%
2017-08-03	0	0.232	0.232	0.237	0.231	0.237	810,000	191,100	0.2359	33.50	33.50	34.22	33.36	34.22	5,609	34.068	1.31%
2017-08-02	0	0.229	0.228	0.238	0.223	0.237	2,160,000	507,450	0.2349	33.07	32.92	34.37	32.20	34.22	14,958	33.924	2.69%
2017-08-01	0	0.223	0.221	0.226	0.223	0.229	630,000	141,330	0.2243	32.20	31.91	32.63	32.20	33.07	4,363	32.394	0.90%
2017-07-31	0	0.221	0.220	0.225	0.216	0.228	3,390,000	744,960	0.2198	31.91	31.77	32.49	31.19	32.92	23,476	31.732	4.74%
2017-07-28	0	0.211	0.203	0.216	0.211	0.211	810,000	170,910	0.2110	30.47	29.31	31.19	30.47	30.47	5,609	30.468	-0.47%
2017-07-27	0	0.212	0.208	0.212	0.202	0.223	11,550,000	2,368,290	0.2050	30.61	30.04	30.61	29.17	32.20	79,986	29.609	-4.93%
2017-07-26	0	0.223	0.222	0.223	0.221	0.234	1,830,000	416,010	0.2273	32.20	32.06	32.20	31.91	33.79	12,673	32.826	-5.11%
2017-07-25	0	0.235	0.233	0.242	0.235	0.238	990,000	232,950	0.2353	33.93	33.65	34.94	33.93	34.37	6,856	33.978	-2.08%
2017-07-24	0	0.240	0.237	0.248	-	-	0	0	-	34.66	34.22	35.81	-	-	0	-	0.00%
2017-07-21	0	0.240	0.240	0.241	0.240	0.241	60,000	14,430	0.2405	34.66	34.66	34.80	34.66	34.80	416	34.728	-1.64%
2017-07-20	0	0.244	0.244	0.245	0.241	0.255	1,620,000	399,390	0.2465	35.23	35.23	35.38	34.80	36.82	11,219	35.600	-1.61%
2017-07-19	0	0.248	0.245	0.255	0.248	0.250	954,000	236,460	0.2479	35.81	35.38	36.82	35.81	36.10	6,607	35.791	0.00%
2017-07-18	0	0.248	0.245	0.249	0.248	0.250	450,000	112,080	0.2491	35.81	35.38	35.96	35.81	36.10	3,116	35.965	-0.40%
2017-07-17	0	0.249	0.243	0.249	0.249	0.249	40,000	9,700	0.2425	35.96	35.09	35.96	35.96	35.96	277	35.017	0.00%
2017-07-14	0	0.249	0.247	0.249	0.247	0.265	330,000	82,920	0.2513	35.96	35.67	35.96	35.67	38.27	2,285	36.284	0.40%
2017-07-13	0	0.248	0.242	0.250	0.240	0.255	670,000	165,620	0.2472	35.81	34.94	36.10	34.66	36.82	4,640	35.695	3.33%
2017-07-12	0	0.240	0.238	0.241	0.240	0.245	420,000	102,300	0.2436	34.66	34.37	34.80	34.66	35.38	2,909	35.172	-2.44%
2017-07-11	0	0.246	0.243	0.255	0.245	0.250	570,000	141,990	0.2491	35.52	35.09	36.82	35.38	36.10	3,947	35.971	-5.38%
2017-07-10	0	0.260	0.255	0.265	0.260	0.260	420,000	109,200	0.2600	37.54	36.82	38.27	37.54	37.54	2,909	37.544	1.96%
2017-07-07	0	0.255	0.255	0.280	0.248	0.275	3,510,000	909,990	0.2593	36.82	36.82	40.43	35.81	39.71	24,307	37.437	2.00%
2017-07-06	0	0.250	0.236	0.250	0.242	0.250	2,100,000	519,240	0.2473	36.10	34.08	36.10	34.94	36.10	14,543	35.704	3.31%
2017-07-05	0	0.242	0.242	0.244	0.235	0.244	720,000	171,480	0.2382	34.94	34.94	35.23	33.93	35.23	4,986	34.391	-0.82%
2017-07-04	0	0.244	0.239	0.244	0.240	0.246	1,140,000	276,510	0.2426	35.23	34.51	35.23	34.66	35.52	7,895	35.025	-0.41%
2017-07-03	0	0.245	0.245	0.249	0.244	0.246	1,230,000	302,010	0.2455	35.38	35.38	35.96	35.23	35.52	8,518	35.455	-0.81%
2017-06-30	0	0.247	0.245	0.255	0.243	0.248	1,020,000	249,540	0.2446	35.67	35.38	36.82	35.09	35.81	7,064	35.327	0.82%
2017-06-29	0	0.245	0.240	0.248	0.235	0.248	1,780,000	434,980	0.2444	35.38	34.66	35.81	33.93	35.81	12,327	35.287	-1.61%
2017-06-28	0	0.249	0.249	0.255	0.233	0.250	5,670,000	1,372,710	0.2421	35.96	35.96	36.82	33.65	36.10	39,266	34.959	-6.04%
2017-06-27	0	0.265	0.250	0.265	0.235	0.270	12,540,000	3,138,910	0.2503	38.27	36.10	38.27	33.93	38.99	86,842	36.145	6.00%
2017-06-26	0	0.250	0.248	0.255	0.250	0.255	3,780,000	954,150	0.2524	36.10	35.81	36.82	36.10	36.82	26,177	36.450	-1.96%
2017-06-23	0	0.255	0.255	0.260	0.248	0.260	34,490,000	8,787,240	0.2548	36.82	36.82	37.54	35.81	37.54	238,850	36.790	2.00%
2017-06-22	0	0.250	0.250	0.255	0.250	0.255	330,000	83,550	0.2532	36.10	36.10	36.82	36.10	36.82	2,285	36.559	-1.96%
2017-06-21	0	0.255	0.250	0.255	0.250	0.265	105,360,000	26,363,850	0.2502	36.82	36.10	36.82	36.10	38.27	729,640	36.133	2.00%
2017-06-20	0	0.250	0.249	0.255	0.250	0.250	2,400,000	600,000	0.2500	36.10	35.96	36.82	36.10	36.10	16,620	36.100	-1.96%
2017-06-19	0	0.255	0.255	0.260	0.255	0.260	840,000	214,350	0.2552	36.82	36.82	37.54	36.82	37.54	5,817	36.848	0.00%
2017-06-16	0	0.255	0.255	0.260	0.255	0.255	270,000	68,850	0.2550	36.82	36.82	37.54	36.82	36.82	1,870	36.822	0.00%
2017-06-15	0	0.255	0.255	0.260	0.255	0.260	760,000	197,100	0.2593	36.82	36.82	37.54	36.82	37.54	5,263	37.449	0.00%
2017-06-14	0	0.255	0.255	0.260	0.248	0.255	3,160,000	798,480	0.2527	36.82	36.82	37.54	35.81	36.82	21,884	36.488	2.00%
2017-06-13	0	0.250	0.250	0.255	0.250	0.255	900,000	225,600	0.2507	36.10	36.10	36.82	36.10	36.82	6,233	36.196	-1.96%
2017-06-12	0	0.255	0.250	0.255	0.250	0.255	2,465,000	620,110	0.2516	36.82	36.10	36.82	36.10	36.82	17,071	36.326	0.00%
2017-06-09	0	0.255	0.255	0.260	0.255	0.260	345,000	87,975	0.2550	36.82	36.82	37.54	36.82	37.54	2,389	36.822	0.00%
2017-06-08	0	0.255	0.255	0.270	0.250	0.260	4,830,000	1,234,050	0.2555	36.82	36.82	38.99	36.10	37.54	33,449	36.894	-1.92%
2017-06-07	0	0.260	0.260	0.265	0.255	0.260	1,200,000	310,500	0.2588	37.54	37.54	38.27	36.82	37.54	8,310	37.364	1.96%
2017-06-06	0	0.255	0.255	0.265	0.255	0.265	180,000	46,650	0.2592	36.82	36.82	38.27	36.82	38.27	1,247	37.424	-1.92%
2017-06-05	0	0.260	0.255	0.265	0.255	0.260	1,145,000	296,400	0.2589	37.54	36.82	38.27	36.82	37.54	7,929	37.380	-1.89%
2017-06-02	0	0.265	0.260	0.265	0.260	0.265	540,000	141,150	0.2614	38.27	37.54	38.27	37.54	38.27	3,740	37.745	1.92%
2017-06-01	0	0.260	0.260	0.265	0.255	0.270	5,774,890	1,486,693	0.2574	37.54	37.54	38.27	36.82	38.99	39,992	37.174	1.96%
2017-05-31	0	0.255	0.255	0.260	0.255	0.275	14,310,000	3,738,580	0.2613	36.82	36.82	37.54	36.82	39.71	99,100	37.725	-3.77%
2017-05-29	0	0.265	0.265	0.270	0.265	0.280	2,368,000	640,430	0.2705	38.27	38.27	38.99	38.27	40.43	16,399	39.053	-7.02%
2017-05-26	0	0.285	0.280	0.285	0.285	0.285	360,000	102,600	0.2850	41.15	40.43	41.15	41.15	41.15	2,493	41.154	-1.72%
2017-05-25	0	0.290	0.285	0.290	0.285	0.290	630,000	181,650	0.2883	41.88	41.15	41.88	41.15	41.88	4,363	41.635	0.00%
2017-05-24	0	0.290	0.290	0.295	0.290	0.295	1,830,000	533,250	0.2914	41.88	41.88	42.60	41.88	42.60	12,673	42.077	-3.33%
2017-05-23	0	0.300	0.295	0.300	0.300	0.305	1,922,000	578,960	0.3012	43.32	42.60	43.32	43.32	44.04	13,310	43.497	-3.23%
2017-05-22	0	0.310	0.300	0.310	0.300	0.315	5,150,454	1,561,341	0.3031	44.76	43.32	44.76	43.32	45.49	35,668	43.774	3.33%
2017-05-19	0	0.300	0.300	0.305	0.300	0.315	7,350,000	2,245,950	0.3056	43.32	43.32	44.04	43.32	45.49	50,900	44.125	-1.64%
2017-05-18	0	0.305	0.305	0.310	0.290	0.315	6,810,000	2,072,700	0.3044	44.04	44.04	44.76	41.88	45.49	47,161	43.950	-3.17%
2017-05-17	0	0.315	0.310	0.320	0.315	0.325	2,990,000	961,550	0.3216	45.49	44.76	46.21	45.49	46.93	20,706	46.437	-3.08%
2017-05-16	0	0.325	0.320	0.325	0.310	0.330	18,640,000	5,974,800	0.3205	46.93	46.21	46.93	44.76	47.65	129,086	46.285	4.84%
2017-05-15	0	0.310	0.305	0.310	0.300	0.315	4,410,000	1,345,950	0.3052	44.76	44.04	44.76	43.32	45.49	30,540	44.071	3.33%
2017-05-12	0	0.300	0.300	0.305	0.300	0.310	3,210,000	964,050	0.3003	43.32	43.32	44.04	43.32	44.76	22,230	43.367	-1.64%
2017-05-11	0	0.305	0.305	0.310	0.305	0.315	5,400,000	1,656,900	0.3068	44.04	44.04	44.76	44.04	45.49	37,396	44.307	-3.17%
2017-05-10	0	0.315	0.305	0.315	0.300	0.315	5,330,000	1,640,700	0.3078	45.49	44.04	45.49	43.32	45.49	36,911	44.450	1.61%
2017-05-09	0	0.310	0.305	0.310	0.305	0.325	17,100,000	5,333,700	0.3119	44.76	44.04	44.76	44.04	46.93	118,421	45.040	0.00%
2017-05-08	0	0.310	0.300	0.310	0.300	0.320	21,949,500	6,764,010	0.3082	44.76	43.32	44.76	43.32	46.21	152,005	44.499	3.33%
2017-05-05	0	0.300	0.295	0.300	0.280	0.310	17,224,000	5,027,430	0.2919	43.32	42.60	43.32	40.43	44.76	119,280	42.148	3.45%
2017-05-04	0	0.290	0.290	0.295	0.290	0.300	1,200,000	351,900	0.2933	41.88	41.88	42.60	41.88	43.32	8,310	42.345	-3.33%
2017-05-02	0	0.300	0.295	0.300	0.290	0.300	5,520,000	1,630,350	0.2954	43.32	42.60	43.32	41.88	43.32	38,227	42.649	3.45%
2017-04-28	0	0.290	0.285	0.290	0.280	0.295	7,620,000	2,205,300	0.2894	41.88	41.15	41.88	40.43	42.60	52,770	41.791	1.75%
2017-04-27	0	0.285	0.280	0.290	0.280	0.290	3,030,000	862,050	0.2845	41.15	40.43	41.88	40.43	41.88	20,983	41.083	-1.72%
2017-04-26	0	0.290	0.280	0.290	0.275	0.290	13,140,000	3,691,650	0.2809	41.88	40.43	41.88	39.71	41.88	90,997	40.569	7.41%
2017-04-25	0	0.270	0.270	0.275	0.255	0.275	6,540,000	1,763,850	0.2697	38.99	38.99	39.71	36.82	39.71	45,291	38.945	8.00%
2017-04-24	0	0.250	0.250	0.255	0.249	0.260	5,400,000	1,366,770	0.2531	36.10	36.10	36.82	35.96	37.54	37,396	36.548	-3.85%
2017-04-21	0	0.260	0.255	0.265	0.255	0.260	2,970,000	763,800	0.2572	37.54	36.82	38.27	36.82	37.54	20,568	37.136	1.96%
2017-04-20	0	0.255	0.255	0.260	0.255	0.260	1,140,000	293,550	0.2575	36.82	36.82	37.54	36.82	37.54	7,895	37.183	-1.92%
2017-04-19	0	0.260	0.255	0.260	0.260	0.265	570,000	148,350	0.2603	37.54	36.82	37.54	37.54	38.27	3,947	37.582	0.00%
2017-04-18	0	0.260	0.260	0.265	0.260	0.270	1,530,000	400,500	0.2618	37.54	37.54	38.27	37.54	38.99	10,596	37.799	0.00%
2017-04-13	0	0.260	0.260	0.265	0.260	0.265	4,050,000	1,072,350	0.2648	37.54	37.54	38.27	37.54	38.27	28,047	38.234	-1.89%
2017-04-12	0	0.265	0.265	0.270	0.265	0.280	5,100,000	1,387,800	0.2721	38.27	38.27	38.99	38.27	40.43	35,319	39.294	-1.85%
2017-04-11	0	0.270	0.265	0.270	0.265	0.270	1,380,000	366,150	0.2653	38.99	38.27	38.99	38.27	38.99	9,557	38.313	1.89%
2017-04-10	0	0.265	0.260	0.270	0.265	0.270	1,560,000	413,850	0.2653	38.27	37.54	38.99	38.27	38.99	10,803	38.308	0.00%
2017-04-07	0	0.265	0.265	0.270	0.260	0.270	3,468,000	917,550	0.2646	38.27	38.27	38.99	37.54	38.99	24,017	38.205	-1.85%
2017-04-06	0	0.270	0.265	0.270	0.265	0.275	12,090,000	3,255,000	0.2692	38.99	38.27	38.99	38.27	39.71	83,726	38.877	-1.82%
2017-04-05	0	0.275	0.275	0.280	0.270	0.280	5,970,000	1,638,600	0.2745	39.71	39.71	40.43	38.99	40.43	41,343	39.634	0.00%
2017-04-03	0	0.275	0.275	0.280	0.275	0.280	2,910,000	804,000	0.2763	39.71	39.71	40.43	39.71	40.43	20,152	39.896	-1.79%
2017-03-31	0	0.280	0.275	0.280	0.280	0.315	18,360,000	5,297,100	0.2885	40.43	39.71	40.43	40.43	45.49	127,147	41.661	1.82%
2017-03-30	0	0.275	0.275	0.280	0.275	0.285	6,930,000	1,911,300	0.2758	39.71	39.71	40.43	39.71	41.15	47,992	39.826	-1.79%
2017-03-29	0	0.280	0.275	0.280	0.280	0.305	16,530,000	4,732,350	0.2863	40.43	39.71	40.43	40.43	44.04	114,474	41.340	-1.75%
2017-03-28	0	0.285	0.285	0.290	0.280	0.315	27,840,000	8,049,000	0.2891	41.15	41.15	41.88	40.43	45.49	192,798	41.748	1.79%
2017-03-27	0	0.280	0.275	0.280	0.280	0.285	7,470,000	2,100,300	0.2812	40.43	39.71	40.43	40.43	41.15	51,731	40.600	0.00%
2017-03-24	0	0.280	0.275	0.285	0.280	0.285	2,010,000	564,300	0.2807	40.43	39.71	41.15	40.43	41.15	13,920	40.540	0.00%
2017-03-23	0	0.280	0.280	0.285	0.280	0.285	2,400,000	674,400	0.2810	40.43	40.43	41.15	40.43	41.15	16,620	40.576	0.00%
2017-03-22	0	0.280	0.280	0.285	0.280	0.280	2,790,000	781,200	0.2800	40.43	40.43	41.15	40.43	40.43	19,321	40.432	0.00%
2017-03-21	0	0.280	0.280	0.290	0.275	0.285	34,080,000	9,392,550	0.2756	40.43	40.43	41.88	39.71	41.15	236,011	39.797	0.00%
2017-03-20	0	0.280	0.280	0.285	0.275	0.280	3,510,000	979,050	0.2789	40.43	40.43	41.15	39.71	40.43	24,307	40.278	0.00%
2017-03-17	0	0.280	0.275	0.280	0.280	0.285	3,000,000	846,450	0.2822	40.43	39.71	40.43	40.43	41.15	20,776	40.742	-1.75%
2017-03-16	0	0.285	0.280	0.290	0.280	0.285	3,480,000	980,850	0.2819	41.15	40.43	41.88	40.43	41.15	24,100	40.700	3.64%
2017-03-15	0	0.275	0.275	0.280	0.275	0.285	2,645,000	738,825	0.2793	39.71	39.71	40.43	39.71	41.15	18,317	40.335	-3.51%
2017-03-14	0	0.285	0.275	0.285	0.280	0.285	900,000	252,750	0.2808	41.15	39.71	41.15	40.43	41.15	6,233	40.552	3.64%
2017-03-13	0	0.275	0.275	0.280	0.270	0.285	11,280,000	3,115,650	0.2762	39.71	39.71	40.43	38.99	41.15	78,116	39.885	-3.51%
2017-03-10	0	0.285	0.280	0.285	0.280	0.285	3,350,000	945,750	0.2823	41.15	40.43	41.15	40.43	41.15	23,199	40.766	1.79%
2017-03-09	0	0.280	0.280	0.290	0.280	0.285	3,870,000	1,088,400	0.2812	40.43	40.43	41.88	40.43	41.15	26,801	40.611	0.00%
2017-03-08	0	0.280	0.280	0.285	0.280	0.285	1,890,000	532,950	0.2820	40.43	40.43	41.15	40.43	41.15	13,089	40.719	0.00%
2017-03-07	0	0.280	0.280	0.285	0.280	0.285	4,500,000	1,270,200	0.2823	40.43	40.43	41.15	40.43	41.15	31,163	40.759	-1.75%
2017-03-06	0	0.285	0.285	0.290	0.280	0.285	2,195,000	621,725	0.2832	41.15	41.15	41.88	40.43	41.15	15,201	40.901	1.79%
2017-03-03	0	0.280	0.280	0.285	0.280	0.290	3,910,000	1,105,250	0.2827	40.43	40.43	41.15	40.43	41.88	27,078	40.818	-1.75%
2017-03-02	0	0.285	0.285	0.290	0.280	0.290	2,640,000	748,950	0.2837	41.15	41.15	41.88	40.43	41.88	18,283	40.965	0.00%
2017-03-01	0	0.285	0.285	0.290	0.280	0.290	4,770,000	1,368,900	0.2870	41.15	41.15	41.88	40.43	41.88	33,033	41.440	1.79%
2017-02-28	0	0.280	0.280	0.285	0.280	0.285	2,050,000	579,300	0.2826	40.43	40.43	41.15	40.43	41.15	14,197	40.805	-1.75%
2017-02-27	0	0.285	0.280	0.290	0.285	0.285	390,000	111,150	0.2850	41.15	40.43	41.88	41.15	41.15	2,701	41.154	0.00%
2017-02-24	0	0.285	0.280	0.290	0.285	0.285	540,000	153,900	0.2850	41.15	40.43	41.88	41.15	41.15	3,740	41.154	1.79%
2017-02-23	0	0.280	0.280	0.285	0.275	0.285	5,040,000	1,419,900	0.2817	40.43	40.43	41.15	39.71	41.15	34,903	40.681	1.82%
2017-02-22	0	0.275	0.275	0.280	0.270	0.275	930,000	253,500	0.2726	39.71	39.71	40.43	38.99	39.71	6,440	39.361	0.00%
2017-02-21	0	0.275	0.275	0.280	0.275	0.280	1,080,000	298,800	0.2767	39.71	39.71	40.43	39.71	40.43	7,479	39.951	0.00%
2017-02-20	0	0.275	0.270	0.280	0.270	0.285	2,430,000	677,400	0.2788	39.71	38.99	40.43	38.99	41.15	16,828	40.254	-3.51%
2017-02-17	0	0.285	0.280	0.285	0.280	0.285	1,890,000	532,800	0.2819	41.15	40.43	41.15	40.43	41.15	13,089	40.707	0.00%
2017-02-16	0	0.285	0.280	0.290	0.285	0.290	450,000	128,850	0.2863	41.15	40.43	41.88	41.15	41.88	3,116	41.347	0.00%
2017-02-15	0	0.285	0.285	0.290	0.285	0.290	1,440,000	414,150	0.2876	41.15	41.15	41.88	41.15	41.88	9,972	41.530	0.00%
2017-02-14	0	0.285	0.280	0.290	0.285	0.290	1,170,000	333,600	0.2851	41.15	40.43	41.88	41.15	41.88	8,102	41.173	0.00%
2017-02-13	0	0.285	0.285	0.290	0.285	0.295	3,120,000	894,600	0.2867	41.15	41.15	41.88	41.15	42.60	21,607	41.404	0.00%
2017-02-10	0	0.285	0.285	0.295	0.285	0.300	1,260,000	363,450	0.2885	41.15	41.15	42.60	41.15	43.32	8,726	41.653	-1.72%
2017-02-09	0	0.290	0.290	0.295	0.285	0.290	1,151,000	332,070	0.2885	41.88	41.88	42.60	41.15	41.88	7,971	41.660	1.75%
2017-02-08	0	0.285	0.285	0.290	0.285	0.290	1,650,000	474,750	0.2877	41.15	41.15	41.88	41.15	41.88	11,427	41.548	0.00%
2017-02-07	0	0.285	0.285	0.290	0.280	0.290	1,920,000	549,450	0.2862	41.15	41.15	41.88	40.43	41.88	13,296	41.323	0.00%
2017-02-06	0	0.285	0.285	0.290	0.285	0.290	1,702,500	490,650	0.2882	41.15	41.15	41.88	41.15	41.88	11,790	41.615	-3.39%
2017-02-03	0	0.295	0.290	0.295	0.290	0.300	1,065,000	313,950	0.2948	42.60	41.88	42.60	41.88	43.32	7,375	42.567	-1.67%
2017-02-02	0	0.300	0.290	0.300	0.290	0.305	2,070,000	617,250	0.2982	43.32	41.88	43.32	41.88	44.04	14,335	43.058	3.45%
2017-02-01	0	0.290	0.280	0.290	0.290	0.295	1,380,000	401,400	0.2909	41.88	40.43	41.88	41.88	42.60	9,557	42.002	0.00%
2017-01-27	0	0.290	0.290	0.295	0.290	0.290	390,000	113,100	0.2900	41.88	41.88	42.60	41.88	41.88	2,701	41.876	0.00%
2017-01-26	0	0.290	0.285	0.300	0.290	0.295	570,000	166,200	0.2916	41.88	41.15	43.32	41.88	42.60	3,947	42.104	0.00%
2017-01-25	0	0.290	0.290	0.295	0.290	0.295	2,760,000	802,200	0.2907	41.88	41.88	42.60	41.88	42.60	19,114	41.970	-1.69%
2017-01-24	0	0.295	0.290	0.295	0.290	0.295	1,750,000	509,250	0.2910	42.60	41.88	42.60	41.88	42.60	12,119	42.020	1.72%
2017-01-23	0	0.290	0.290	0.295	0.290	0.295	1,620,000	473,250	0.2921	41.88	41.88	42.60	41.88	42.60	11,219	42.184	-1.69%
2017-01-20	0	0.295	0.295	0.300	0.295	0.295	510,000	150,450	0.2950	42.60	42.60	43.32	42.60	42.60	3,532	42.598	0.00%
2017-01-19	0	0.295	0.290	0.295	0.285	0.300	3,360,000	981,750	0.2922	42.60	41.88	42.60	41.15	43.32	23,269	42.192	-1.67%
2017-01-18	0	0.300	0.295	0.305	0.300	0.310	60,000	18,300	0.3050	43.32	42.60	44.04	43.32	44.76	416	44.042	1.69%
2017-01-17	0	0.295	0.300	0.305	0.295	0.300	1,590,000	475,050	0.2988	42.60	43.32	44.04	42.60	43.32	11,011	43.143	-1.67%
2017-01-16	0	0.300	0.300	0.310	0.300	0.310	1,950,000	587,100	0.3011	43.32	43.32	44.76	43.32	44.76	13,504	43.476	0.00%
2017-01-13	0	0.300	0.300	0.305	0.300	0.315	4,530,000	1,375,200	0.3036	43.32	43.32	44.04	43.32	45.49	31,371	43.836	-3.23%
2017-01-12	0	0.310	0.310	0.320	0.305	0.315	29,010,000	8,728,950	0.3009	44.76	44.76	46.21	44.04	45.49	200,900	43.449	-1.59%
2017-01-11	0	0.315	0.315	0.320	0.315	0.320	210,000	66,900	0.3186	45.49	45.49	46.21	45.49	46.21	1,454	46.002	-1.56%
2017-01-10	0	0.320	0.315	0.325	0.315	0.320	750,000	239,550	0.3194	46.21	45.49	46.93	45.49	46.21	5,194	46.121	1.59%
2017-01-09	0	0.315	0.310	0.320	0.310	0.325	2,610,000	817,050	0.3130	45.49	44.76	46.21	44.76	46.93	18,075	45.204	-3.08%
2017-01-06	0	0.325	0.320	0.325	0.315	0.325	750,000	240,300	0.3204	46.93	46.21	46.93	45.49	46.93	5,194	46.266	1.56%
2017-01-05	0	0.320	0.320	0.325	0.320	0.325	1,320,000	422,550	0.3201	46.21	46.21	46.93	46.21	46.93	9,141	46.224	-1.54%
2017-01-04	0	0.325	0.320	0.330	0.300	0.345	20,130,000	6,248,850	0.3104	46.93	46.21	47.65	43.32	49.82	139,404	44.825	-5.80%
2017-01-03	0	0.345	0.340	0.345	0.340	0.360	360,000	124,500	0.3458	49.82	49.10	49.82	49.10	51.98	2,493	49.938	-1.43%
2016-12-30	0	0.350	0.340	0.350	0.330	0.350	2,190,000	744,600	0.3400	50.54	49.10	50.54	47.65	50.54	15,166	49.096	2.94%
2016-12-29	0	0.340	0.330	0.340	0.325	0.360	5,160,000	1,749,900	0.3391	49.10	47.65	49.10	46.93	51.98	35,734	48.970	4.62%
2016-12-28	0	0.325	0.320	0.325	0.325	0.325	1,230,000	399,750	0.3250	46.93	46.21	46.93	46.93	46.93	8,518	46.930	1.56%
2016-12-23	0	0.320	0.320	0.330	0.320	0.335	360,000	118,500	0.3292	46.21	46.21	47.65	46.21	48.37	2,493	47.532	-4.48%
2016-12-22	0	0.335	0.325	0.335	0.330	0.335	1,660,000	551,500	0.3322	48.37	46.93	48.37	47.65	48.37	11,496	47.974	1.52%
2016-12-21	0	0.330	0.325	0.330	0.320	0.330	1,980,000	641,550	0.3240	47.65	46.93	47.65	46.21	47.65	13,712	46.788	0.00%
2016-12-20	0	0.330	0.320	0.330	0.320	0.330	600,000	196,050	0.3268	47.65	46.21	47.65	46.21	47.65	4,155	47.183	3.13%
2016-12-19	0	0.320	0.310	0.320	0.305	0.320	1,002,000	313,575	0.3129	46.21	44.76	46.21	44.04	46.21	6,939	45.190	0.00%
2016-12-16	0	0.320	0.315	0.320	0.310	0.325	3,020,000	970,400	0.3213	46.21	45.49	46.21	44.76	46.93	20,914	46.399	0.00%
2016-12-15	0	0.320	0.320	0.330	0.320	0.340	5,090,000	1,692,400	0.3325	46.21	46.21	47.65	46.21	49.10	35,249	48.012	-4.48%
2016-12-14	0	0.335	0.325	0.335	0.300	0.345	20,790,000	6,702,000	0.3224	48.37	46.93	48.37	43.32	49.82	143,975	46.550	1.52%
2016-12-13	0	0.330	0.325	0.335	0.244	0.330	60,000,000	17,038,320	0.2840	47.65	46.93	48.37	35.23	47.65	415,512	41.006	3.13%
2016-12-12	0	0.320	0.320	0.325	0.320	0.330	1,559,000	500,370	0.3210	46.21	46.21	46.93	46.21	47.65	10,796	46.346	0.00%
2016-12-09	0	0.320	0.320	0.325	0.320	0.325	3,450,000	1,105,650	0.3205	46.21	46.21	46.93	46.21	46.93	23,892	46.277	-1.54%
2016-12-08	0	0.325	0.320	0.330	0.325	0.335	2,646,000	870,435	0.3290	46.93	46.21	47.65	46.93	48.37	18,324	47.502	0.00%
2016-12-07	0	0.325	0.320	0.325	0.325	0.335	2,086,500	687,615	0.3296	46.93	46.21	46.93	46.93	48.37	14,449	47.588	1.56%
2016-12-06	0	0.320	0.320	0.325	0.320	0.330	13,740,000	4,397,400	0.3200	46.21	46.21	46.93	46.21	47.65	95,152	46.214	0.00%
2016-12-05	0	0.320	0.315	0.320	0.310	0.335	79,400,000	25,787,900	0.3248	46.21	45.49	46.21	44.76	48.37	549,861	46.899	-1.54%
2016-12-02	0	0.325	0.320	0.325	0.320	0.330	3,600,000	1,164,150	0.3234	46.93	46.21	46.93	46.21	47.65	24,931	46.695	-1.52%
2016-12-01	0	0.330	0.325	0.330	0.325	0.330	2,250,000	737,250	0.3277	47.65	46.93	47.65	46.93	47.65	15,582	47.315	0.00%
2016-11-30	0	0.330	0.325	0.330	0.325	0.340	3,100,000	1,024,300	0.3304	47.65	46.93	47.65	46.93	49.10	21,468	47.713	0.00%
2016-11-29	0	0.330	0.325	0.335	0.330	0.335	1,740,000	576,900	0.3316	47.65	46.93	48.37	47.65	48.37	12,050	47.876	-1.49%
2016-11-28	0	0.335	0.330	0.335	0.330	0.340	840,000	281,400	0.3350	48.37	47.65	48.37	47.65	49.10	5,817	48.374	-1.47%
2016-11-25	0	0.340	0.340	0.345	0.340	0.350	1,290,000	443,100	0.3435	49.10	49.10	49.82	49.10	50.54	8,934	49.600	0.00%
2016-11-24	0	0.340	0.340	0.345	0.340	0.350	3,330,000	1,152,750	0.3462	49.10	49.10	49.82	49.10	50.54	23,061	49.987	-2.86%
2016-11-23	0	0.350	0.345	0.350	0.350	0.355	1,620,000	567,900	0.3506	50.54	49.82	50.54	50.54	51.26	11,219	50.620	-1.41%
2016-11-22	0	0.355	0.355	0.360	0.345	0.355	5,670,000	1,992,150	0.3513	51.26	51.26	51.98	49.82	51.26	39,266	50.735	0.00%
2016-11-21	0	0.355	0.350	0.355	0.345	0.360	4,410,000	1,541,250	0.3495	51.26	50.54	51.26	49.82	51.98	30,540	50.466	2.90%
2016-11-18	0	0.345	0.340	0.345	0.340	0.350	870,000	298,350	0.3429	49.82	49.10	49.82	49.10	50.54	6,025	49.519	1.47%
2016-11-17	0	0.340	0.340	0.345	0.330	0.365	3,240,000	1,108,050	0.3420	49.10	49.10	49.82	47.65	52.71	22,438	49.383	-1.45%
2016-11-16	0	0.345	0.340	0.345	0.340	0.365	4,320,000	1,495,650	0.3462	49.82	49.10	49.82	49.10	52.71	29,917	49.993	-1.43%
2016-11-15	0	0.350	0.345	0.350	0.315	0.370	6,930,000	2,307,750	0.3330	50.54	49.82	50.54	45.49	53.43	47,992	48.086	9.38%
2016-11-14	0	0.320	0.315	0.320	0.310	0.345	7,740,000	2,501,550	0.3232	46.21	45.49	46.21	44.76	49.82	53,601	46.670	-7.25%
2016-11-11	0	0.345	0.340	0.345	0.340	0.370	4,320,000	1,491,150	0.3452	49.82	49.10	49.82	49.10	53.43	29,917	49.843	-4.17%
2016-11-10	0	0.360	0.360	0.365	0.330	0.365	13,695,000	4,914,825	0.3589	51.98	51.98	52.71	47.65	52.71	94,841	51.822	-1.37%
2016-11-09	0	0.365	0.360	0.365	0.350	0.375	21,180,000	7,795,950	0.3681	52.71	51.98	52.71	50.54	54.15	146,676	53.151	-2.67%
2016-11-08	0	0.375	0.370	0.375	0.370	0.385	5,220,000	1,959,150	0.3753	54.15	53.43	54.15	53.43	55.59	36,150	54.196	-1.32%
2016-11-07	0	0.380	0.380	0.390	0.380	0.390	2,670,000	1,021,650	0.3826	54.87	54.87	56.32	54.87	56.32	18,490	55.253	0.00%
2016-11-04	0	0.380	0.380	0.385	0.380	0.385	1,550,000	590,720	0.3811	54.87	54.87	55.59	54.87	55.59	10,734	55.032	-1.30%
2016-11-03	0	0.385	0.380	0.385	0.385	0.400	2,580,000	1,001,700	0.3883	55.59	54.87	55.59	55.59	57.76	17,867	56.064	0.00%
2016-11-02	0	0.385	0.385	0.390	0.380	0.385	1,570,000	601,900	0.3834	55.59	55.59	56.32	54.87	55.59	10,873	55.359	0.00%
2016-11-01	0	0.385	0.385	0.390	0.380	0.400	4,200,000	1,647,300	0.3922	55.59	55.59	56.32	54.87	57.76	29,086	56.636	1.32%
2016-10-31	0	0.380	0.380	0.385	0.380	0.395	17,550,000	6,834,600	0.3894	54.87	54.87	55.59	54.87	57.04	121,537	56.235	-1.30%
2016-10-28	0	0.385	0.380	0.390	0.365	0.390	6,165,000	2,322,750	0.3768	55.59	54.87	56.32	52.71	56.32	42,694	54.405	-2.53%
2016-10-27	0	0.395	0.390	0.395	0.390	0.400	9,300,000	3,686,100	0.3964	57.04	56.32	57.04	56.32	57.76	64,404	57.234	0.00%
2016-10-26	0	0.395	0.380	0.395	0.380	0.400	19,680,000	7,749,600	0.3938	57.04	54.87	57.04	54.87	57.76	136,288	56.862	-1.25%
2016-10-25	0	0.400	0.395	0.400	0.395	0.400	1,980,000	789,900	0.3989	57.76	57.04	57.76	57.04	57.76	13,712	57.607	0.00%
2016-10-24	0	0.400	0.395	0.405	0.395	0.405	6,355,000	2,533,025	0.3986	57.76	57.04	58.48	57.04	58.48	44,010	57.556	0.00%
2016-10-20	0	0.400	0.400	0.405	0.400	0.410	960,000	387,000	0.4031	57.76	57.76	58.48	57.76	59.20	6,648	58.211	0.00%
2016-10-19	0	0.400	0.395	0.400	0.400	0.410	990,000	398,550	0.4026	57.76	57.04	57.76	57.76	59.20	6,856	58.132	0.00%
2016-10-18	0	0.400	0.400	0.405	0.400	0.405	1,270,000	508,450	0.4004	57.76	57.76	58.48	57.76	58.48	8,795	57.811	2.56%
2016-10-17	0	0.390	0.385	0.390	0.370	0.390	33,580,000	12,515,350	0.3727	56.32	55.59	56.32	53.43	56.32	232,548	53.818	0.00%
2016-10-14	0	0.390	0.390	0.395	0.385	0.395	1,260,000	496,050	0.3937	56.32	56.32	57.04	55.59	57.04	8,726	56.849	2.63%
2016-10-13	0	0.380	0.380	0.385	0.380	0.395	4,470,000	1,726,500	0.3862	54.87	54.87	55.59	54.87	57.04	30,956	55.773	-2.56%
2016-10-12	0	0.390	0.390	0.400	0.390	0.400	3,840,000	1,508,850	0.3929	56.32	56.32	57.76	56.32	57.76	26,593	56.739	-2.50%
2016-10-11	0	0.400	0.395	0.400	0.385	0.400	3,300,000	1,311,300	0.3974	57.76	57.04	57.76	55.59	57.76	22,853	57.379	3.90%
2016-10-07	0	0.385	0.385	0.390	0.385	0.405	2,356,500	915,255	0.3884	55.59	55.59	56.32	55.59	58.48	16,319	56.084	-2.53%
2016-10-06	0	0.395	0.395	0.400	0.380	0.400	2,029,100	786,326	0.3875	57.04	57.04	57.76	54.87	57.76	14,052	55.959	2.60%
2016-10-05	0	0.385	0.380	0.385	0.385	0.400	3,240,000	1,268,550	0.3915	55.59	54.87	55.59	55.59	57.76	22,438	56.537	-2.53%
2016-10-04	0	0.395	0.395	0.400	0.395	0.420	7,970,000	3,196,450	0.4011	57.04	57.04	57.76	57.04	60.65	55,194	57.913	-4.82%
2016-10-03	0	0.415	0.415	0.420	0.400	0.420	3,330,000	1,349,800	0.4053	59.93	59.93	60.65	57.76	60.65	23,061	58.532	1.22%
2016-09-30	0	0.410	0.405	0.410	0.405	0.415	7,080,000	2,903,400	0.4101	59.20	58.48	59.20	58.48	59.93	49,030	59.216	-1.20%
2016-09-29	0	0.415	0.415	0.420	0.410	0.425	3,690,000	1,543,500	0.4183	59.93	59.93	60.65	59.20	61.37	25,554	60.401	-1.19%
2016-09-28	0	0.420	0.415	0.420	0.405	0.425	15,000,000	6,229,500	0.4153	60.65	59.93	60.65	58.48	61.37	103,878	59.969	1.20%
2016-09-27	0	0.415	0.410	0.415	0.405	0.420	10,925,000	4,479,900	0.4101	59.93	59.20	59.93	58.48	60.65	75,658	59.213	2.47%
2016-09-26	0	0.405	0.395	0.400	0.390	0.410	6,285,000	2,504,540	0.3985	58.48	57.04	57.76	56.32	59.20	43,525	57.543	3.85%
2016-09-23	0	0.390	0.390	0.395	0.380	0.400	6,126,000	2,404,920	0.3926	56.32	56.32	57.04	54.87	57.76	42,424	56.688	2.63%
2016-09-22	0	0.380	0.380	0.385	0.380	0.415	9,515,000	3,755,275	0.3947	54.87	54.87	55.59	54.87	59.93	65,893	56.990	-3.80%
2016-09-21	0	0.395	0.395	0.400	0.390	0.420	51,767,500	20,021,707	0.3868	57.04	57.04	57.76	56.32	60.65	358,501	55.848	1.28%
2016-09-20	0	0.390	0.390	0.395	0.355	0.400	22,447,000	8,634,880	0.3847	56.32	56.32	57.04	51.26	57.76	155,450	55.548	11.43%
2016-09-19	0	0.350	0.345	0.350	0.345	0.350	6,660,000	2,328,150	0.3496	50.54	49.82	50.54	49.82	50.54	46,122	50.478	1.45%
2016-09-15	0	0.345	0.340	0.345	0.345	0.350	1,350,000	470,100	0.3482	49.82	49.10	49.82	49.82	50.54	9,349	50.283	-1.43%
2016-09-14	0	0.350	0.340	0.355	0.335	0.350	3,710,000	1,285,000	0.3464	50.54	49.10	51.26	48.37	50.54	25,693	50.015	4.48%
2016-09-13	0	0.335	0.330	0.340	0.330	0.340	3,659,000	1,221,740	0.3339	48.37	47.65	49.10	47.65	49.10	25,339	48.215	-1.47%
2016-09-12	0	0.340	0.335	0.340	0.330	0.340	3,060,000	1,037,100	0.3389	49.10	48.37	49.10	47.65	49.10	21,191	48.940	0.00%
2016-09-09	0	0.340	0.330	0.345	0.330	0.350	8,085,000	2,744,925	0.3395	49.10	47.65	49.82	47.65	50.54	55,990	49.025	-1.45%
2016-09-08	0	0.345	0.345	0.350	0.345	0.365	13,030,000	4,615,800	0.3542	49.82	49.82	50.54	49.82	52.71	90,235	51.153	-4.17%
2016-09-07	0	0.360	0.345	0.360	0.330	0.360	34,080,000	11,820,150	0.3468	51.98	49.82	51.98	47.65	51.98	236,011	50.083	5.88%
2016-09-06	0	0.340	0.340	0.345	0.330	0.350	27,074,000	9,285,270	0.3430	49.10	49.10	49.82	47.65	50.54	187,493	49.523	3.03%
2016-09-05	0	0.330	0.325	0.330	0.290	0.330	16,560,900	5,194,774	0.3137	47.65	46.93	47.65	41.88	47.65	114,688	45.295	10.00%
2016-09-02	0	0.300	0.300	0.305	0.300	0.305	1,725,000	522,225	0.3027	43.32	43.32	44.04	43.32	44.04	11,946	43.716	-1.64%
2016-09-01	0	0.305	0.300	0.305	0.300	0.310	9,000,000	2,725,200	0.3028	44.04	43.32	44.04	43.32	44.76	62,327	43.724	-3.17%
2016-08-31	0	0.315	0.310	0.315	0.300	0.315	12,330,000	3,801,900	0.3083	45.49	44.76	45.49	43.32	45.49	85,388	44.525	1.61%
2016-08-30	0	0.310	0.305	0.310	0.295	0.315	14,550,000	4,439,700	0.3051	44.76	44.04	44.76	42.60	45.49	100,762	44.061	5.08%
2016-08-29	0	0.295	0.295	0.300	0.290	0.310	1,680,000	495,000	0.2946	42.60	42.60	43.32	41.88	44.76	11,634	42.546	-1.67%
2016-08-26	0	0.300	0.290	0.300	0.290	0.315	5,670,000	1,716,300	0.3027	43.32	41.88	43.32	41.88	45.49	39,266	43.710	0.00%
2016-08-25	0	0.300	0.295	0.305	0.295	0.315	4,380,000	1,356,300	0.3097	43.32	42.60	44.04	42.60	45.49	30,332	44.715	1.69%
2016-08-24	0	0.295	0.280	0.295	0.280	0.300	6,180,000	1,788,600	0.2894	42.60	40.43	42.60	40.43	43.32	42,798	41.792	-3.28%
2016-08-23	0	0.305	0.295	0.305	0.290	0.310	3,150,000	932,550	0.2960	44.04	42.60	44.04	41.88	44.76	21,814	42.749	3.39%
2016-08-22	0	0.295	0.295	0.300	0.295	0.300	2,340,000	696,450	0.2976	42.60	42.60	43.32	42.60	43.32	16,205	42.978	-1.67%
2016-08-19	0	0.300	0.295	0.300	0.295	0.310	4,180,000	1,269,350	0.3037	43.32	42.60	43.32	42.60	44.76	28,947	43.850	-1.64%
2016-08-18	0	0.305	0.300	0.305	0.300	0.310	2,880,000	870,450	0.3022	44.04	43.32	44.04	43.32	44.76	19,945	43.643	1.67%
2016-08-17	0	0.300	0.295	0.300	0.300	0.305	7,650,000	2,304,600	0.3013	43.32	42.60	43.32	43.32	44.04	52,978	43.501	0.00%
2016-08-16	0	0.300	0.295	0.305	0.295	0.310	8,610,000	2,604,300	0.3025	43.32	42.60	44.04	42.60	44.76	59,626	43.677	3.45%
2016-08-15	0	0.290	0.290	0.295	0.290	0.300	2,195,000	645,625	0.2941	41.88	41.88	42.60	41.88	43.32	15,201	42.473	0.00%
2016-08-12	0	0.290	0.285	0.295	0.290	0.310	8,910,000	2,657,850	0.2983	41.88	41.15	42.60	41.88	44.76	61,704	43.074	-1.69%
2016-08-11	0	0.295	0.285	0.295	0.280	0.295	3,210,000	922,650	0.2874	42.60	41.15	42.60	40.43	42.60	22,230	41.505	7.27%
2016-08-10	0	0.275	0.275	0.285	0.270	0.290	1,290,000	358,950	0.2783	39.71	39.71	41.15	38.99	41.88	8,934	40.180	0.00%
2016-08-09	0	0.275	0.275	0.280	0.270	0.280	540,000	148,200	0.2744	39.71	39.71	40.43	38.99	40.43	3,740	39.630	0.00%
2016-08-08	0	0.275	0.270	0.280	0.270	0.280	570,000	156,150	0.2739	39.71	38.99	40.43	38.99	40.43	3,947	39.558	-1.79%
2016-08-05	0	0.280	0.265	0.280	0.250	0.285	6,480,000	1,726,950	0.2665	40.43	38.27	40.43	36.10	41.15	44,875	38.483	5.66%
2016-08-04	0	0.265	0.265	0.275	0.260	0.275	930,000	246,600	0.2652	38.27	38.27	39.71	37.54	39.71	6,440	38.289	3.92%
2016-08-03	0	0.255	0.255	0.260	0.255	0.260	1,230,000	318,000	0.2585	36.82	36.82	37.54	36.82	37.54	8,518	37.333	-1.92%
2016-08-01	0	0.260	0.260	0.265	0.260	0.260	630,000	163,800	0.2600	37.54	37.54	38.27	37.54	37.54	4,363	37.544	0.00%
2016-07-29	0	0.260	0.255	0.260	0.260	0.270	3,090,000	812,400	0.2629	37.54	36.82	37.54	37.54	38.99	21,399	37.965	-3.70%
2016-07-28	0	0.270	0.270	0.280	0.270	0.285	900,000	251,850	0.2798	38.99	38.99	40.43	38.99	41.15	6,233	40.408	-3.57%
2016-07-27	0	0.280	0.275	0.280	0.280	0.290	1,110,000	314,250	0.2831	40.43	39.71	40.43	40.43	41.88	7,687	40.881	-3.45%
2016-07-26	0	0.290	0.285	0.290	0.280	0.290	1,241,000	357,420	0.2880	41.88	41.15	41.88	40.43	41.88	8,594	41.589	3.57%
2016-07-25	0	0.280	0.280	0.285	0.265	0.280	301,050	82,317	0.2734	40.43	40.43	41.15	38.27	40.43	2,085	39.484	0.00%
2016-07-22	0	0.280	0.280	0.285	0.265	0.280	15,180,000	4,249,050	0.2799	40.43	40.43	41.15	38.27	40.43	105,125	40.419	1.82%
2016-07-21	0	0.275	0.270	0.275	-	-	0	0	-	39.71	38.99	39.71	-	-	0	-	0.00%
2016-07-20	0	0.275	0.270	0.280	0.270	0.275	390,000	105,600	0.2708	39.71	38.99	40.43	38.99	39.71	2,701	39.099	-1.79%
2016-07-19	0	0.280	0.275	0.280	0.280	0.280	420,000	117,600	0.2800	40.43	39.71	40.43	40.43	40.43	2,909	40.432	0.00%
2016-07-18	0	0.280	0.270	0.280	0.275	0.280	255,000	69,975	0.2744	40.43	38.99	40.43	39.71	40.43	1,766	39.625	0.00%
2016-07-15	0	0.280	0.275	0.280	0.270	0.280	720,000	197,700	0.2746	40.43	39.71	40.43	38.99	40.43	4,986	39.650	0.00%
2016-07-14	0	0.280	0.270	0.280	0.270	0.280	1,270,000	344,850	0.2715	40.43	38.99	40.43	38.99	40.43	8,795	39.210	1.82%
2016-07-13	0	0.275	0.270	0.275	0.275	0.280	1,200,000	331,200	0.2760	39.71	38.99	39.71	39.71	40.43	8,310	39.854	-1.79%
2016-07-12	0	0.280	0.275	0.285	0.275	0.290	570,000	161,850	0.2839	40.43	39.71	41.15	39.71	41.88	3,947	41.002	1.82%
2016-07-11	0	0.275	0.275	0.280	0.270	0.280	540,000	148,800	0.2756	39.71	39.71	40.43	38.99	40.43	3,740	39.790	0.00%
2016-07-08	0	0.275	0.265	0.275	-	-	0	0	-	39.71	38.27	39.71	-	-	0	-	0.00%
2016-07-07	0	0.275	0.265	0.275	0.275	0.275	30,000	8,250	0.2750	39.71	38.27	39.71	39.71	39.71	208	39.710	0.00%
2016-07-06	0	0.275	0.270	0.275	0.265	0.280	1,050,000	285,750	0.2721	39.71	38.99	39.71	38.27	40.43	7,271	39.297	-1.79%
2016-07-05	0	0.280	0.275	0.280	0.270	0.280	4,034,000	1,121,970	0.2781	40.43	39.71	40.43	38.99	40.43	27,936	40.162	0.00%
2016-07-04	0	0.280	0.270	0.280	0.270	0.280	2,790,000	775,200	0.2778	40.43	38.99	40.43	38.99	40.43	19,321	40.121	1.82%
2016-06-30	0	0.275	0.270	0.275	0.270	0.285	2,550,000	702,600	0.2755	39.71	38.99	39.71	38.99	41.15	17,659	39.786	-3.51%
2016-06-29	0	0.285	0.280	0.285	0.280	0.285	210,000	59,250	0.2821	41.15	40.43	41.15	40.43	41.15	1,454	40.741	0.00%
2016-06-28	0	0.285	0.275	0.285	0.270	0.285	330,000	90,750	0.2750	41.15	39.71	41.15	38.99	41.15	2,285	39.710	3.64%
2016-06-27	0	0.275	0.275	0.285	0.275	0.280	150,000	41,250	0.2750	39.71	39.71	41.15	39.71	40.43	1,039	39.710	-3.51%
2016-06-24	0	0.285	0.270	0.285	0.260	0.285	4,860,000	1,320,750	0.2718	41.15	38.99	41.15	37.54	41.15	33,657	39.242	1.79%
2016-06-23	0	0.280	0.280	0.285	0.280	0.285	1,456,000	407,740	0.2800	40.43	40.43	41.15	40.43	41.15	10,083	40.438	-1.75%
2016-06-22	0	0.285	0.280	0.285	0.285	0.290	3,270,000	934,350	0.2857	41.15	40.43	41.15	41.15	41.88	22,645	41.260	-3.39%
2016-06-21	0	0.295	0.290	0.295	0.290	0.295	1,410,000	410,400	0.2911	42.60	41.88	42.60	41.88	42.60	9,765	42.030	1.72%
2016-06-20	0	0.290	0.290	0.295	0.290	0.300	690,000	206,100	0.2987	41.88	41.88	42.60	41.88	43.32	4,778	43.132	-3.33%
2016-06-17	0	0.300	0.295	0.300	0.290	0.305	36,850,000	11,010,750	0.2988	43.32	42.60	43.32	41.88	44.04	255,194	43.147	0.00%
2016-06-16	0	0.300	0.295	0.300	0.300	0.305	3,120,000	936,900	0.3003	43.32	42.60	43.32	43.32	44.04	21,607	43.362	-4.76%
2016-06-15	0	0.315	0.300	0.315	0.300	0.315	825,000	252,225	0.3057	45.49	43.32	45.49	43.32	45.49	5,713	44.147	3.28%
2016-06-14	0	0.305	0.300	0.305	0.305	0.305	90,000	27,450	0.3050	44.04	43.32	44.04	44.04	44.04	623	44.042	0.00%
2016-06-13	0	0.305	0.295	0.305	0.290	0.310	5,910,000	1,747,500	0.2957	44.04	42.60	44.04	41.88	44.76	40,928	42.697	-3.17%
2016-06-10	0	0.315	0.305	0.320	0.310	0.330	8,910,000	2,868,300	0.3219	45.49	44.04	46.21	44.76	47.65	61,704	46.485	1.61%
2016-06-08	0	0.310	0.300	0.310	0.290	0.335	15,480,000	4,800,900	0.3101	44.76	43.32	44.76	41.88	48.37	107,202	44.784	5.08%
2016-06-07	0	0.295	0.295	0.300	0.290	0.295	240,000	70,650	0.2944	42.60	42.60	43.32	41.88	42.60	1,662	42.508	3.51%
2016-06-06	0	0.285	0.285	0.290	0.285	0.290	210,000	60,000	0.2857	41.15	41.15	41.88	41.15	41.88	1,454	41.257	-1.72%
2016-06-03	0	0.290	0.285	0.290	0.285	0.290	1,680,000	482,100	0.2870	41.88	41.15	41.88	41.15	41.88	11,634	41.438	0.00%
2016-06-02	0	0.290	0.290	0.295	0.290	0.290	210,000	60,900	0.2900	41.88	41.88	42.60	41.88	41.88	1,454	41.876	-1.69%
2016-06-01	0	0.295	0.290	0.295	0.280	0.320	4,137,500	1,229,500	0.2972	42.60	41.88	42.60	40.43	46.21	28,653	42.910	3.51%
2016-05-31	0	0.285	0.280	0.285	0.265	0.290	9,780,000	2,705,340	0.2766	41.15	40.43	41.15	38.27	41.88	67,729	39.944	0.00%
2016-05-30	0	0.285	0.280	0.285	0.275	0.285	480,000	133,650	0.2784	41.15	40.43	41.15	39.71	41.15	3,324	40.206	0.00%
2016-05-27	0	0.285	0.275	0.290	0.275	0.290	1,320,000	370,500	0.2807	41.15	39.71	41.88	39.71	41.88	9,141	40.530	1.79%
2016-05-26	0	0.280	0.280	0.290	0.280	0.285	750,000	212,550	0.2834	40.43	40.43	41.88	40.43	41.15	5,194	40.923	-3.45%
2016-05-25	0	0.290	0.285	0.290	0.285	0.290	630,000	181,800	0.2886	41.88	41.15	41.88	41.15	41.88	4,363	41.670	0.00%
2016-05-24	0	0.290	0.285	0.290	0.285	0.290	480,000	137,700	0.2869	41.88	41.15	41.88	41.15	41.88	3,324	41.425	-1.69%
2016-05-23	0	0.295	0.285	0.295	0.285	0.300	420,000	122,400	0.2914	42.60	41.15	42.60	41.15	43.32	2,909	42.082	0.00%
2016-05-20	0	0.295	0.280	0.295	0.285	0.300	2,700,000	789,090	0.2923	42.60	40.43	42.60	41.15	43.32	18,698	42.202	0.00%
2016-05-19	0	0.295	0.295	0.305	0.290	0.300	780,000	231,000	0.2962	42.60	42.60	44.04	41.88	43.32	5,402	42.765	1.72%
2016-05-18	0	0.290	0.290	0.300	0.290	0.305	930,000	274,950	0.2956	41.88	41.88	43.32	41.88	44.04	6,440	42.691	-4.92%
2016-05-17	0	0.305	0.300	0.305	0.300	0.310	3,750,000	1,137,150	0.3032	44.04	43.32	44.04	43.32	44.76	25,970	43.788	-1.61%
2016-05-16	0	0.310	0.305	0.310	0.295	0.310	3,390,000	1,038,300	0.3063	44.76	44.04	44.76	42.60	44.76	23,476	44.227	3.33%
2016-05-13	0	0.300	0.295	0.300	0.285	0.310	5,700,000	1,716,600	0.3012	43.32	42.60	43.32	41.15	44.76	39,474	43.487	5.26%
2016-05-12	0	0.285	0.285	0.290	0.285	0.295	375,000	109,305	0.2915	41.15	41.15	41.88	41.15	42.60	2,597	42.090	-3.39%
2016-05-11	0	0.295	0.290	0.295	0.290	0.295	420,000	122,700	0.2921	42.60	41.88	42.60	41.88	42.60	2,909	42.185	3.51%
2016-05-10	0	0.285	0.280	0.285	0.280	0.290	2,460,000	705,150	0.2866	41.15	40.43	41.15	40.43	41.88	17,036	41.392	-1.72%
2016-05-09	0	0.290	0.290	0.295	0.280	0.300	1,680,000	487,350	0.2901	41.88	41.88	42.60	40.43	43.32	11,634	41.889	-1.69%
2016-05-06	0	0.295	0.290	0.295	0.290	0.295	2,495,000	733,950	0.2942	42.60	41.88	42.60	41.88	42.60	17,278	42.478	0.00%
2016-05-05	0	0.295	0.290	0.295	0.285	0.295	1,260,000	366,750	0.2911	42.60	41.88	42.60	41.15	42.60	8,726	42.031	0.00%
2016-05-04	0	0.295	0.295	0.300	0.290	0.305	4,380,000	1,294,650	0.2956	42.60	42.60	43.32	41.88	44.04	30,332	42.682	-1.67%
2016-05-03	0	0.300	0.295	0.305	0.300	0.305	3,720,000	1,116,600	0.3002	43.32	42.60	44.04	43.32	44.04	25,762	43.343	0.00%
2016-04-29	0	0.300	0.295	0.300	0.295	0.300	6,360,000	1,904,850	0.2995	43.32	42.60	43.32	42.60	43.32	44,044	43.248	0.00%
2016-04-28	0	0.300	0.300	0.305	0.285	0.315	12,840,000	3,789,000	0.2951	43.32	43.32	44.04	41.15	45.49	88,920	42.611	-4.76%
2016-04-27	0	0.315	0.315	0.320	0.315	0.330	2,340,000	747,900	0.3196	45.49	45.49	46.21	45.49	47.65	16,205	46.152	-1.56%
2016-04-26	0	0.320	0.320	0.325	0.320	0.320	4,020,000	1,286,400	0.3200	46.21	46.21	46.93	46.21	46.21	27,839	46.208	0.00%
2016-04-25	0	0.320	0.320	0.325	0.315	0.320	13,420,000	4,292,300	0.3198	46.21	46.21	46.93	45.49	46.21	92,936	46.185	0.00%
2016-04-22	0	0.320	0.320	0.325	0.315	0.345	9,810,000	3,138,900	0.3200	46.21	46.21	46.93	45.49	49.82	67,936	46.204	-7.25%
2016-04-21	0	0.345	0.340	0.345	0.345	0.350	5,310,000	1,846,050	0.3477	49.82	49.10	49.82	49.82	50.54	36,773	50.201	0.00%
2016-04-20	0	0.345	0.340	0.345	0.330	0.360	11,340,000	3,951,450	0.3485	49.82	49.10	49.82	47.65	51.98	78,532	50.317	0.00%
2016-04-19	0	0.345	0.340	0.350	0.335	0.350	8,915,000	3,071,675	0.3446	49.82	49.10	50.54	48.37	50.54	61,738	49.753	4.55%
2016-04-18	0	0.330	0.325	0.330	0.320	0.335	11,314,346	3,720,147	0.3288	47.65	46.93	47.65	46.21	48.37	78,354	47.479	4.76%
2016-04-15	0	0.315	0.315	0.320	0.310	0.325	44,990,000	13,700,850	0.3045	45.49	45.49	46.21	44.76	46.93	311,565	43.974	1.61%
2016-04-14	0	0.310	0.305	0.310	0.305	0.310	1,260,000	388,350	0.3082	44.76	44.04	44.76	44.04	44.76	8,726	44.506	1.64%
2016-04-13	0	0.305	0.300	0.305	0.295	0.310	9,492,000	2,884,230	0.3039	44.04	43.32	44.04	42.60	44.76	65,734	43.877	3.39%
2016-04-12	0	0.295	0.290	0.300	0.295	0.300	2,480,000	736,200	0.2969	42.60	41.88	43.32	42.60	43.32	17,175	42.866	-1.67%
2016-04-11	0	0.300	0.300	0.305	0.290	0.305	5,580,000	1,672,200	0.2997	43.32	43.32	44.04	41.88	44.04	38,643	43.273	0.00%
2016-04-08	0	0.300	0.295	0.305	0.300	0.305	3,690,000	1,108,500	0.3004	43.32	42.60	44.04	43.32	44.04	25,554	43.379	-1.64%
2016-04-07	0	0.305	0.300	0.305	0.295	0.325	8,425,000	2,580,975	0.3063	44.04	43.32	44.04	42.60	46.93	58,345	44.237	0.00%
2016-04-06	0	0.305	0.300	0.305	0.300	0.310	23,895,000	7,270,350	0.3043	44.04	43.32	44.04	43.32	44.76	165,478	43.935	3.39%
2016-04-05	0	0.295	0.295	0.300	0.285	0.305	4,710,000	1,400,250	0.2973	42.60	42.60	43.32	41.15	44.04	32,618	42.929	3.51%
2016-04-01	0	0.285	0.285	0.290	0.285	0.310	9,900,000	2,893,500	0.2923	41.15	41.15	41.88	41.15	44.76	68,560	42.204	-5.00%
2016-03-31	0	0.300	0.295	0.300	0.285	0.305	102,430,000	29,285,550	0.2859	43.32	42.60	43.32	41.15	44.04	709,349	41.285	5.26%
2016-03-30	0	0.285	0.285	0.290	0.280	0.285	3,510,000	996,450	0.2839	41.15	41.15	41.88	40.43	41.15	24,307	40.994	0.00%
2016-03-29	0	0.285	0.275	0.285	0.275	0.290	10,770,000	3,018,300	0.2803	41.15	39.71	41.15	39.71	41.88	74,584	40.468	-1.72%
2016-03-24	0	0.290	0.280	0.290	0.275	0.290	5,190,000	1,467,600	0.2828	41.88	40.43	41.88	39.71	41.88	35,942	40.833	3.57%
2016-03-23	0	0.280	0.270	0.280	0.270	0.280	5,390,000	1,487,000	0.2759	40.43	38.99	40.43	38.99	40.43	37,327	39.837	0.00%
2016-03-22	0	0.280	0.275	0.280	0.280	0.280	780,000	218,400	0.2800	40.43	39.71	40.43	40.43	40.43	5,402	40.432	0.00%
2016-03-21	0	0.280	0.280	0.285	0.270	0.280	5,370,000	1,482,300	0.2760	40.43	40.43	41.15	38.99	40.43	37,188	39.859	-1.75%
2016-03-18	0	0.285	0.270	0.285	0.270	0.300	10,680,000	2,987,700	0.2797	41.15	38.99	41.15	38.99	43.32	73,961	40.395	3.64%
2016-03-17	0	0.275	0.270	0.275	0.250	0.275	4,800,000	1,263,150	0.2632	39.71	38.99	39.71	36.10	39.71	33,241	38.000	1.85%
2016-03-16	0	0.270	0.265	0.275	0.270	0.275	7,620,000	2,059,500	0.2703	38.99	38.27	39.71	38.99	39.71	52,770	39.028	-1.82%
2016-03-15	0	0.275	0.270	0.275	0.270	0.290	12,030,000	3,334,050	0.2771	39.71	38.99	39.71	38.99	41.88	83,310	40.020	1.85%
2016-03-14	0	0.270	0.270	0.275	0.265	0.275	5,220,000	1,413,900	0.2709	38.99	38.99	39.71	38.27	39.71	36,150	39.112	0.00%
2016-03-11	0	0.270	0.270	0.275	0.265	0.275	13,170,000	3,556,800	0.2701	38.99	38.99	39.71	38.27	39.71	91,205	38.998	0.00%
2016-03-10	0	0.270	0.265	0.270	0.255	0.285	35,620,000	9,700,000	0.2723	38.99	38.27	38.99	36.82	41.15	246,676	39.323	5.88%
2016-03-09	0	0.255	0.250	0.260	0.250	0.265	8,250,000	2,127,450	0.2579	36.82	36.10	37.54	36.10	38.27	57,133	37.237	0.00%
2016-03-08	0	0.255	0.250	0.260	0.245	0.265	27,510,000	6,919,170	0.2515	36.82	36.10	37.54	35.38	38.27	190,512	36.319	-5.56%
2016-03-07	0	0.270	0.265	0.270	0.260	0.315	38,615,000	11,006,500	0.2850	38.99	38.27	38.99	37.54	45.49	267,417	41.159	-5.26%
2016-03-04	0	0.285	0.280	0.290	0.236	0.295	46,420,000	12,654,530	0.2726	41.15	40.43	41.88	34.08	42.60	321,468	39.365	21.28%
2016-03-03	0	0.235	0.229	0.235	0.219	0.235	57,030,000	12,690,450	0.2225	33.93	33.07	33.93	31.62	33.93	394,945	32.132	4.44%
2016-03-02	0	0.225	0.220	0.225	0.220	0.230	14,580,000	3,258,120	0.2235	32.49	31.77	32.49	31.77	33.21	100,970	32.268	2.27%
2016-03-01	0	0.220	0.219	0.223	0.220	0.228	6,900,000	1,541,430	0.2234	31.77	31.62	32.20	31.77	32.92	47,784	32.258	-1.35%
2016-02-29	0	0.223	0.216	0.222	0.215	0.228	12,630,000	2,816,700	0.2230	32.20	31.19	32.06	31.05	32.92	87,465	32.204	-0.89%
2016-02-26	0	0.225	0.220	0.225	0.215	0.229	16,990,000	3,810,270	0.2243	32.49	31.77	32.49	31.05	33.07	117,659	32.384	2.27%
2016-02-25	0	0.220	0.213	0.220	0.216	0.222	11,640,000	2,566,470	0.2205	31.77	30.76	31.77	31.19	32.06	80,609	31.838	4.76%
2016-02-24	0	0.210	0.209	0.210	0.210	0.221	14,700,000	3,184,500	0.2166	30.32	30.18	30.32	30.32	31.91	101,801	31.282	-1.41%
2016-02-23	0	0.213	0.210	0.213	0.207	0.218	3,300,000	703,170	0.2131	30.76	30.32	30.76	29.89	31.48	22,853	30.769	3.90%
2016-02-22	0	0.205	0.205	0.207	0.205	0.215	1,890,000	390,960	0.2069	29.60	29.60	29.89	29.60	31.05	13,089	29.870	-5.96%
2016-02-19	0	0.218	0.211	0.218	0.203	0.219	1,860,000	396,270	0.2130	31.48	30.47	31.48	29.31	31.62	12,881	30.764	6.34%
2016-02-18	0	0.205	0.205	0.206	0.200	0.208	2,670,000	541,500	0.2028	29.60	29.60	29.75	28.88	30.04	18,490	29.286	-0.49%
2016-02-17	0	0.206	0.201	0.206	0.200	0.218	7,680,000	1,582,440	0.2060	29.75	29.02	29.75	28.88	31.48	53,186	29.753	-6.36%
2016-02-16	0	0.220	0.214	0.220	0.220	0.220	60,000	13,200	0.2200	31.77	30.90	31.77	31.77	31.77	416	31.768	1.38%
2016-02-15	0	0.217	0.209	0.217	0.205	0.218	4,350,000	924,930	0.2126	31.33	30.18	31.33	29.60	31.48	30,125	30.703	0.93%
2016-02-12	0	0.215	0.208	0.215	0.214	0.218	270,000	57,930	0.2146	31.05	30.04	31.05	30.90	31.48	1,870	30.982	-4.87%
2016-02-11	0	0.226	0.217	0.226	-	-	0	0	-	32.63	31.33	32.63	-	-	0	-	-0.88%
2016-02-05	0	0.228	0.218	0.227	0.214	0.228	12,630,000	2,807,220	0.2223	32.92	31.48	32.78	30.90	32.92	87,465	32.095	0.00%
2016-02-04	0	0.228	0.220	0.228	0.214	0.229	17,850,000	4,033,170	0.2259	32.92	31.77	32.92	30.90	33.07	123,615	32.627	3.64%
2016-02-03	0	0.220	0.211	0.220	0.192	0.220	17,370,000	3,623,310	0.2086	31.77	30.47	31.77	27.72	31.77	120,291	30.121	8.91%
2016-02-02	0	0.202	0.197	0.200	0.195	0.221	8,850,000	1,806,810	0.2042	29.17	28.45	28.88	28.16	31.91	61,288	29.481	-9.01%
2016-02-01	0	0.222	0.211	0.222	0.215	0.222	570,000	124,890	0.2191	32.06	30.47	32.06	31.05	32.06	3,947	31.639	1.37%
2016-01-29	0	0.219	0.212	0.220	0.204	0.219	6,060,000	1,295,640	0.2138	31.62	30.61	31.77	29.46	31.62	41,967	30.873	5.29%
2016-01-28	0	0.208	0.206	0.210	0.205	0.210	1,470,000	302,790	0.2060	30.04	29.75	30.32	29.60	30.32	10,180	29.743	-2.35%
2016-01-27	0	0.213	0.210	0.213	0.213	0.219	1,230,000	263,190	0.2140	30.76	30.32	30.76	30.76	31.62	8,518	30.898	-0.47%
2016-01-26	0	0.214	0.213	0.214	0.214	0.215	1,020,000	218,970	0.2147	30.90	30.76	30.90	30.90	31.05	7,064	30.999	-2.73%
2016-01-25	0	0.220	0.219	0.224	0.220	0.227	960,000	212,010	0.2208	31.77	31.62	32.35	31.77	32.78	6,648	31.890	-0.90%
2016-01-22	0	0.222	0.221	0.225	0.221	0.237	10,050,000	2,326,680	0.2315	32.06	31.91	32.49	31.91	34.22	69,598	33.430	0.91%
2016-01-21	0	0.220	0.209	0.225	0.210	0.228	3,330,000	734,040	0.2204	31.77	30.18	32.49	30.32	32.92	23,061	31.830	0.00%
2016-01-20	0	0.220	0.218	0.222	0.219	0.239	4,050,000	899,070	0.2220	31.77	31.48	32.06	31.62	34.51	28,047	32.056	-5.98%
2016-01-19	0	0.234	0.230	0.234	0.222	0.238	5,970,000	1,391,370	0.2331	33.79	33.21	33.79	32.06	34.37	41,343	33.654	1.30%
2016-01-18	0	0.231	0.223	0.231	0.216	0.233	5,404,000	1,199,449	0.2220	33.36	32.20	33.36	31.19	33.65	37,424	32.050	-1.28%
2016-01-15	0	0.234	0.222	0.236	0.225	0.236	1,320,000	307,170	0.2327	33.79	32.06	34.08	32.49	34.08	9,141	33.603	-1.27%
2016-01-14	0	0.237	0.227	0.237	0.227	0.238	1,620,000	375,870	0.2320	34.22	32.78	34.22	32.78	34.37	11,219	33.503	-0.84%
2016-01-13	0	0.239	0.211	0.239	0.205	0.239	4,080,000	907,980	0.2225	34.51	30.47	34.51	29.60	34.51	28,255	32.135	17.16%
2016-01-12	0	0.204	0.203	0.208	0.203	0.210	3,390,000	701,700	0.2070	29.46	29.31	30.04	29.31	30.32	23,476	29.890	-1.45%
2016-01-11	0	0.207	0.207	0.209	0.207	0.225	3,240,000	696,360	0.2149	29.89	29.89	30.18	29.89	32.49	22,438	31.035	-8.00%
2016-01-08	0	0.225	0.224	0.229	0.225	0.230	1,080,000	244,380	0.2263	32.49	32.35	33.07	32.49	33.21	7,479	32.675	-0.88%
2016-01-07	0	0.227	0.226	0.230	0.226	0.239	2,220,000	512,400	0.2308	32.78	32.63	33.21	32.63	34.51	15,374	33.329	-5.02%
2016-01-06	0	0.239	0.239	0.246	0.239	0.240	660,000	157,770	0.2390	34.51	34.51	35.52	34.51	34.66	4,571	34.518	-1.24%
2016-01-05	0	0.242	0.236	0.242	0.242	0.250	5,730,000	1,413,930	0.2468	34.94	34.08	34.94	34.94	36.10	39,681	35.632	0.83%
2016-01-04	0	0.240	0.236	0.241	0.234	0.244	5,070,000	1,212,960	0.2392	34.66	34.08	34.80	33.79	35.23	35,111	34.547	0.00%
2015-12-31	0	0.240	0.236	0.242	0.236	0.244	3,660,000	882,030	0.2410	34.66	34.08	34.94	34.08	35.23	25,346	34.799	2.13%
2015-12-30	0	0.235	0.228	0.235	0.226	0.235	4,800,000	1,096,560	0.2285	33.93	32.92	33.93	32.63	33.93	33,241	32.988	2.17%
2015-12-29	0	0.230	0.229	0.230	0.220	0.242	7,860,000	1,805,370	0.2297	33.21	33.07	33.21	31.77	34.94	54,432	33.167	-2.95%
2015-12-28	0	0.237	0.231	0.237	0.223	0.238	5,220,000	1,199,490	0.2298	34.22	33.36	34.22	32.20	34.37	36,150	33.181	6.28%
2015-12-24	0	0.223	0.222	0.223	0.223	0.223	30,000	6,690	0.2230	32.20	32.06	32.20	32.20	32.20	208	32.201	-0.45%
2015-12-23	0	0.224	0.224	0.227	0.223	0.228	2,370,000	531,780	0.2244	32.35	32.35	32.78	32.20	32.92	16,413	32.400	-1.75%
2015-12-22	0	0.228	0.228	0.231	0.224	0.231	1,830,000	418,770	0.2288	32.92	32.92	33.36	32.35	33.36	12,673	33.044	-0.87%
2015-12-21	0	0.230	0.226	0.230	0.226	0.230	480,000	109,230	0.2276	33.21	32.63	33.21	32.63	33.21	3,324	32.860	0.00%
2015-12-18	0	0.230	0.226	0.230	0.225	0.232	9,870,000	2,257,350	0.2287	33.21	32.63	33.21	32.49	33.50	68,352	33.025	0.00%
2015-12-17	0	0.230	0.230	0.232	0.222	0.230	6,240,000	1,419,630	0.2275	33.21	33.21	33.50	32.06	33.21	43,213	32.852	2.22%
2015-12-16	0	0.225	0.224	0.231	0.225	0.233	2,190,000	501,870	0.2292	32.49	32.35	33.36	32.49	33.65	15,166	33.091	0.00%
2015-12-15	0	0.225	0.226	0.234	0.225	0.230	6,930,000	1,578,690	0.2278	32.49	32.63	33.79	32.49	33.21	47,992	32.895	-2.17%
2015-12-14	0	0.230	0.230	0.234	0.226	0.235	1,900,000	440,210	0.2317	33.21	33.21	33.79	32.63	33.93	13,158	33.456	-0.43%
2015-12-11	0	0.231	0.231	0.234	0.231	0.244	2,670,000	627,720	0.2351	33.36	33.36	33.79	33.36	35.23	18,490	33.949	-5.33%
2015-12-10	0	0.244	0.243	0.244	0.242	0.246	3,180,000	772,890	0.2430	35.23	35.09	35.23	34.94	35.52	22,022	35.096	1.67%
2015-12-09	0	0.240	0.239	0.241	0.230	0.240	243,640,000	56,982,010	0.2339	34.66	34.51	34.80	33.21	34.66	1,687,258	33.772	1.69%
2015-12-08	0	0.236	0.236	0.240	0.231	0.249	17,963,100	4,300,175	0.2394	34.08	34.08	34.66	33.36	35.96	124,398	34.568	2.61%
2015-12-07	0	0.230	0.230	0.232	0.226	0.239	1,597,000	370,225	0.2318	33.21	33.21	33.50	32.63	34.51	11,060	33.476	2.68%
2015-12-04	0	0.224	0.224	0.230	0.224	0.230	1,740,000	394,020	0.2264	32.35	32.35	33.21	32.35	33.21	12,050	32.699	-0.88%
2015-12-03	0	0.226	0.226	0.229	0.226	0.230	1,110,000	253,170	0.2281	32.63	32.63	33.07	32.63	33.21	7,687	32.935	-0.44%
2015-12-02	0	0.227	0.227	0.230	0.226	0.234	1,740,000	397,950	0.2287	32.78	32.78	33.21	32.63	33.79	12,050	33.025	-3.81%
2015-12-01	0	0.236	0.227	0.236	0.225	0.236	1,200,000	276,870	0.2307	34.08	32.78	34.08	32.49	34.08	8,310	33.317	2.61%
2015-11-30	0	0.230	0.224	0.230	0.225	0.230	1,710,000	389,580	0.2278	33.21	32.35	33.21	32.49	33.21	11,842	32.898	-0.43%
2015-11-27	0	0.231	0.229	0.232	0.229	0.245	7,830,000	1,841,310	0.2352	33.36	33.07	33.50	33.07	35.38	54,224	33.957	-5.71%
2015-11-26	0	0.245	0.241	0.246	0.240	0.255	6,780,000	1,661,790	0.2451	35.38	34.80	35.52	34.66	36.82	46,953	35.393	-0.41%
2015-11-25	0	0.246	0.246	0.247	0.238	0.260	24,580,000	6,114,720	0.2488	35.52	35.52	35.67	34.37	37.54	170,222	35.922	4.24%
2015-11-24	0	0.236	0.233	0.237	0.226	0.238	64,470,000	14,648,850	0.2272	34.08	33.65	34.22	32.63	34.37	446,468	32.811	3.96%
2015-11-23	0	0.227	0.226	0.233	0.225	0.236	4,230,000	963,570	0.2278	32.78	32.63	33.65	32.49	34.08	29,294	32.894	-2.16%
2015-11-20	0	0.232	0.230	0.232	0.216	0.248	12,120,000	2,760,690	0.2278	33.50	33.21	33.50	31.19	35.81	83,934	32.891	8.92%
2015-11-19	0	0.213	0.211	0.214	0.205	0.221	34,210,000	7,413,490	0.2167	30.76	30.47	30.90	29.60	31.91	236,911	31.292	-3.18%
2015-11-18	0	0.220	0.221	0.227	0.220	0.227	2,430,000	546,420	0.2249	31.77	31.91	32.78	31.77	32.78	16,828	32.470	-2.65%
2015-11-17	0	0.226	0.226	0.230	0.226	0.240	2,820,000	651,810	0.2311	32.63	32.63	33.21	32.63	34.66	19,529	33.376	-1.74%
2015-11-16	0	0.230	0.230	0.231	0.230	0.236	1,860,000	430,590	0.2315	33.21	33.21	33.36	33.21	34.08	12,881	33.429	0.00%
2015-11-13	0	0.230	0.230	0.236	0.225	0.241	5,160,000	1,208,070	0.2341	33.21	33.21	34.08	32.49	34.80	35,734	33.807	-4.17%
2015-11-12	0	0.240	0.240	0.243	0.240	0.247	3,000,000	734,160	0.2447	34.66	34.66	35.09	34.66	35.67	20,776	35.338	-1.23%
2015-11-11	0	0.243	0.242	0.248	0.231	0.255	9,840,000	2,450,250	0.2490	35.09	34.94	35.81	33.36	36.82	68,144	35.957	6.11%
2015-11-10	0	0.229	0.229	0.237	0.221	0.228	70,290,000	15,815,220	0.2250	33.07	33.07	34.22	31.91	32.92	486,773	32.490	1.33%
2015-11-09	0	0.226	0.226	0.229	0.224	0.236	7,625,000	1,741,460	0.2284	32.63	32.63	33.07	32.35	34.08	52,805	32.979	-3.83%
2015-11-06	0	0.235	0.235	0.240	0.235	0.245	3,150,000	754,980	0.2397	33.93	33.93	34.66	33.93	35.38	21,814	34.609	-4.08%
2015-11-05	0	0.245	0.242	0.248	0.245	0.250	960,000	237,780	0.2477	35.38	34.94	35.81	35.38	36.10	6,648	35.766	-2.00%
2015-11-04	0	0.250	0.248	0.250	0.246	0.255	2,790,000	697,290	0.2499	36.10	35.81	36.10	35.52	36.82	19,321	36.089	0.00%
2015-11-03	0	0.250	0.250	0.255	0.250	0.260	3,480,000	878,400	0.2524	36.10	36.10	36.82	36.10	37.54	24,100	36.449	-3.85%
2015-11-02	0	0.260	0.260	0.265	0.260	0.260	1,740,000	452,400	0.2600	37.54	37.54	38.27	37.54	37.54	12,050	37.544	0.00%
2015-10-30	0	0.260	0.260	0.265	0.255	0.265	9,960,000	2,574,300	0.2585	37.54	37.54	38.27	36.82	38.27	68,975	37.322	-3.70%
2015-10-29	0	0.270	0.270	0.275	0.250	0.280	43,500,000	11,165,400	0.2567	38.99	38.99	39.71	36.10	40.43	301,247	37.064	-1.82%
2015-10-28	0	0.275	0.270	0.275	0.270	0.280	3,727,050	1,012,813	0.2717	39.71	38.99	39.71	38.99	40.43	25,811	39.240	-1.79%
2015-10-27	0	0.280	0.265	0.275	0.260	0.280	3,600,000	985,650	0.2738	40.43	38.27	39.71	37.54	40.43	24,931	39.536	1.82%
2015-10-26	0	0.275	0.260	0.275	0.255	0.275	6,270,000	1,650,900	0.2633	39.71	37.54	39.71	36.82	39.71	43,421	38.021	1.85%
2015-10-23	0	0.270	0.260	0.270	0.250	0.275	19,380,000	4,934,850	0.2546	38.99	37.54	38.99	36.10	39.71	134,211	36.769	-1.82%
2015-10-22	0	0.275	0.265	0.275	0.250	0.275	8,010,000	2,063,700	0.2576	39.71	38.27	39.71	36.10	39.71	55,471	37.203	1.85%
2015-10-20	0	0.270	0.260	0.270	0.260	0.270	1,770,000	466,800	0.2637	38.99	37.54	38.99	37.54	38.99	12,258	38.082	0.00%
2015-10-19	0	0.270	0.265	0.270	0.260	0.270	32,460,000	8,733,600	0.2691	38.99	38.27	38.99	37.54	38.99	224,792	38.852	-5.26%
2015-10-16	0	0.285	0.280	0.285	0.250	0.285	14,760,000	4,023,450	0.2726	41.15	40.43	41.15	36.10	41.15	102,216	39.362	14.00%
2015-10-15	0	0.250	0.249	0.250	0.250	0.255	1,830,000	459,150	0.2509	36.10	35.96	36.10	36.10	36.82	12,673	36.230	0.00%
2015-10-14	0	0.250	0.250	0.255	0.250	0.255	2,280,000	574,650	0.2520	36.10	36.10	36.82	36.10	36.82	15,789	36.395	-1.96%
2015-10-13	0	0.255	0.250	0.255	0.250	0.260	5,730,000	1,451,850	0.2534	36.82	36.10	36.82	36.10	37.54	39,681	36.588	-1.92%
2015-10-12	0	0.260	0.255	0.260	0.260	0.290	6,600,000	1,761,600	0.2669	37.54	36.82	37.54	37.54	41.88	45,706	38.542	-7.14%
2015-10-09	0	0.280	0.265	0.280	0.270	0.285	2,370,000	655,050	0.2764	40.43	38.27	40.43	38.99	41.15	16,413	39.911	0.00%
2015-10-08	0	0.280	0.265	0.285	0.240	0.295	17,820,000	4,668,090	0.2620	40.43	38.27	41.15	34.66	42.60	123,407	37.827	13.82%
2015-10-07	0	0.246	0.246	0.248	0.245	0.260	12,240,000	3,050,070	0.2492	35.52	35.52	35.81	35.38	37.54	84,765	35.983	-5.38%
2015-10-06	0	0.260	0.255	0.260	0.260	0.270	2,430,000	638,700	0.2628	37.54	36.82	37.54	37.54	38.99	16,828	37.954	0.00%
2015-10-05	0	0.260	0.255	0.260	0.250	0.270	4,980,000	1,288,500	0.2587	37.54	36.82	37.54	36.10	38.99	34,488	37.361	-3.70%
2015-10-02	0	0.270	0.265	0.270	0.248	0.285	25,320,000	6,539,250	0.2583	38.99	38.27	38.99	35.81	41.15	175,346	37.293	-3.57%
2015-09-30	0	0.280	0.275	0.280	0.270	0.285	2,580,000	723,450	0.2804	40.43	39.71	40.43	38.99	41.15	17,867	40.491	-1.75%
2015-09-29	0	0.285	0.270	0.285	0.260	0.290	2,580,000	720,750	0.2794	41.15	38.99	41.15	37.54	41.88	17,867	40.340	0.00%
2015-09-25	0	0.285	0.280	0.290	0.280	0.295	3,240,000	933,750	0.2882	41.15	40.43	41.88	40.43	42.60	22,438	41.615	0.00%
2015-09-24	0	0.285	0.280	0.290	0.280	0.285	517,500	146,137	0.2824	41.15	40.43	41.88	40.43	41.15	3,584	40.777	0.00%
2015-09-23	0	0.285	0.285	0.290	0.280	0.290	2,700,000	770,850	0.2855	41.15	41.15	41.88	40.43	41.88	18,698	41.226	-5.00%
2015-09-22	0	0.300	0.295	0.300	0.295	0.300	2,730,000	810,450	0.2969	43.32	42.60	43.32	42.60	43.32	18,906	42.868	0.00%
2015-09-21	0	0.300	0.295	0.300	0.275	0.300	5,040,000	1,456,650	0.2890	43.32	42.60	43.32	39.71	43.32	34,903	41.734	3.45%
2015-09-18	0	0.290	0.280	0.290	0.280	0.295	1,380,000	398,250	0.2886	41.88	40.43	41.88	40.43	42.60	9,557	41.672	-3.33%
2015-09-17	0	0.300	0.295	0.300	0.280	0.300	3,210,000	936,450	0.2917	43.32	42.60	43.32	40.43	43.32	22,230	42.126	0.00%
2015-09-16	0	0.300	0.285	0.300	0.295	0.300	1,560,000	465,300	0.2983	43.32	41.15	43.32	42.60	43.32	10,803	43.070	0.00%
2015-09-15	0	0.300	0.285	0.300	0.295	0.300	990,000	294,000	0.2970	43.32	41.15	43.32	42.60	43.32	6,856	42.882	0.00%
2015-09-14	0	0.300	0.290	0.300	0.285	0.300	1,590,000	468,000	0.2943	43.32	41.88	43.32	41.15	43.32	11,011	42.503	0.00%
2015-09-11	0	0.300	0.290	0.300	0.280	0.305	1,890,000	555,750	0.2940	43.32	41.88	43.32	40.43	44.04	13,089	42.460	0.00%
2015-09-10	0	0.300	0.285	0.300	0.270	0.305	810,000	234,000	0.2889	43.32	41.15	43.32	38.99	44.04	5,609	41.716	0.00%
2015-09-09	0	0.300	0.290	0.300	0.290	0.315	5,700,000	1,703,700	0.2989	43.32	41.88	43.32	41.88	45.49	39,474	43.160	3.45%
2015-09-08	0	0.290	0.275	0.290	0.265	0.290	2,760,000	774,750	0.2807	41.88	39.71	41.88	38.27	41.88	19,114	40.534	5.45%
2015-09-07	0	0.275	0.260	0.275	0.275	0.275	900,000	249,900	0.2777	39.71	37.54	39.71	39.71	39.71	6,233	40.095	0.00%
2015-09-04	0	0.275	0.265	0.275	0.265	0.275	1,380,000	373,350	0.2705	39.71	38.27	39.71	38.27	39.71	9,557	39.066	3.77%
2015-09-02	0	0.265	0.255	0.270	0.245	0.300	15,884,000	4,108,160	0.2586	38.27	36.82	38.99	35.38	43.32	110,000	37.347	-1.85%
2015-09-01	0	0.270	0.260	0.270	0.260	0.270	2,730,000	717,450	0.2628	38.99	37.54	38.99	37.54	38.99	18,906	37.949	0.00%
2015-08-31	0	0.270	0.270	0.275	0.260	0.275	1,320,000	351,900	0.2666	38.99	38.99	39.71	37.54	39.71	9,141	38.496	-1.82%
2015-08-28	0	0.275	0.275	0.280	0.275	0.300	4,140,000	1,193,700	0.2883	39.71	39.71	40.43	39.71	43.32	28,670	41.635	0.00%
2015-08-27	0	0.275	0.270	0.275	0.265	0.275	5,700,000	1,531,500	0.2687	39.71	38.99	39.71	38.27	39.71	39,474	38.798	0.00%
2015-08-26	0	0.275	0.265	0.275	0.265	0.275	2,076,000	562,200	0.2708	39.71	38.27	39.71	38.27	39.71	14,377	39.105	0.00%
2015-08-25	0	0.275	0.265	0.280	0.255	0.280	4,522,000	1,227,550	0.2715	39.71	38.27	40.43	36.82	40.43	31,316	39.199	-1.79%
2015-08-24	0	0.280	0.265	0.280	0.265	0.280	5,960,000	1,608,650	0.2699	40.43	38.27	40.43	38.27	40.43	41,274	38.975	-6.67%
2015-08-21	0	0.300	0.290	0.305	0.290	0.300	2,580,000	761,400	0.2951	43.32	41.88	44.04	41.88	43.32	17,867	42.615	-1.64%
2015-08-20	0	0.305	0.295	0.305	0.280	0.305	8,086,000	2,383,395	0.2948	44.04	42.60	44.04	40.43	44.04	55,997	42.563	1.67%
2015-08-19	0	0.300	0.290	0.300	0.285	0.305	5,160,000	1,507,200	0.2921	43.32	41.88	43.32	41.15	44.04	35,734	42.178	-3.23%
2015-08-18	0	0.310	0.305	0.310	0.300	0.325	7,231,000	2,215,795	0.3064	44.76	44.04	44.76	43.32	46.93	50,076	44.248	-6.06%
2015-08-17	0	0.330	0.325	0.330	0.320	0.335	2,220,000	718,500	0.3236	47.65	46.93	47.65	46.21	48.37	15,374	46.735	-1.49%
2015-08-14	0	0.335	0.330	0.340	0.330	0.340	1,020,000	340,800	0.3341	48.37	47.65	49.10	47.65	49.10	7,064	48.247	-1.47%
2015-08-13	0	0.340	0.335	0.350	0.330	0.350	2,825,000	955,225	0.3381	49.10	48.37	50.54	47.65	50.54	19,564	48.826	3.03%
2015-08-12	0	0.330	0.325	0.340	0.310	0.355	16,530,000	5,346,600	0.3234	47.65	46.93	49.10	44.76	51.26	114,474	46.706	-8.33%
2015-08-11	0	0.360	0.355	0.360	0.355	0.365	1,800,000	644,250	0.3579	51.98	51.26	51.98	51.26	52.71	12,465	51.683	-1.37%
2015-08-10	0	0.365	0.355	0.365	0.350	0.370	8,850,000	3,148,500	0.3558	52.71	51.26	52.71	50.54	53.43	61,288	51.372	-1.35%
2015-08-07	0	0.370	0.365	0.375	0.365	0.375	2,640,000	965,100	0.3656	53.43	52.71	54.15	52.71	54.15	18,283	52.788	-2.63%
2015-08-06	0	0.380	0.370	0.380	0.365	0.380	3,150,000	1,168,350	0.3709	54.87	53.43	54.87	52.71	54.87	21,814	53.559	0.00%
2015-08-05	0	0.380	0.360	0.380	0.360	0.380	7,650,000	2,844,300	0.3718	54.87	51.98	54.87	51.98	54.87	52,978	53.688	2.70%
2015-08-04	0	0.370	0.365	0.370	0.360	0.370	2,070,000	757,200	0.3658	53.43	52.71	53.43	51.98	53.43	14,335	52.821	-1.33%
2015-08-03	0	0.375	0.360	0.375	0.355	0.380	15,630,000	5,726,100	0.3664	54.15	51.98	54.15	51.26	54.87	108,241	52.901	0.00%
2015-07-31	0	0.375	0.360	0.380	0.355	0.380	10,140,000	3,694,050	0.3643	54.15	51.98	54.87	51.26	54.87	70,222	52.606	-1.32%
2015-07-30	0	0.380	0.360	0.385	0.350	0.385	20,580,000	7,561,500	0.3674	54.87	51.98	55.59	50.54	55.59	142,521	53.055	1.33%
2015-07-29	0	0.375	0.360	0.375	0.340	0.380	13,110,000	4,743,000	0.3618	54.15	51.98	54.15	49.10	54.87	90,789	52.242	-1.32%
2015-07-28	0	0.380	0.350	0.380	0.330	0.390	14,250,000	5,211,450	0.3657	54.87	50.54	54.87	47.65	56.32	98,684	52.809	10.14%
2015-07-27	0	0.345	0.340	0.350	0.340	0.370	20,580,000	7,261,650	0.3528	49.82	49.10	50.54	49.10	53.43	142,521	50.952	-9.21%
2015-07-24	0	0.380	0.375	0.380	0.375	0.380	2,700,000	1,021,200	0.3782	54.87	54.15	54.87	54.15	54.87	18,698	54.615	-2.56%
2015-07-23	0	0.390	0.380	0.390	0.360	0.390	7,720,000	2,921,200	0.3784	56.32	54.87	56.32	51.98	56.32	53,463	54.640	4.00%
2015-07-22	0	0.375	0.360	0.375	0.335	0.380	27,900,000	9,967,500	0.3573	54.15	51.98	54.15	48.37	54.87	193,213	51.588	-1.32%
2015-07-21	0	0.380	0.365	0.385	0.350	0.385	21,630,000	7,961,400	0.3681	54.87	52.71	55.59	50.54	55.59	149,792	53.150	-2.56%
2015-07-20	0	0.390	0.370	0.390	0.370	0.405	16,593,000	6,301,050	0.3797	56.32	53.43	56.32	53.43	58.48	114,910	54.835	-3.70%
2015-07-17	0	0.405	0.400	0.405	0.390	0.415	7,800,000	3,127,350	0.4009	58.48	57.76	58.48	56.32	59.93	54,017	57.896	-2.41%
2015-07-16	0	0.415	0.410	0.415	0.370	0.420	11,490,000	4,552,650	0.3962	59.93	59.20	59.93	53.43	60.65	79,571	57.215	5.06%
2015-07-15	0	0.395	0.380	0.395	0.360	0.395	8,880,000	3,325,500	0.3745	57.04	54.87	57.04	51.98	57.04	61,496	54.077	0.00%
2015-07-14	0	0.395	0.385	0.395	0.375	0.395	12,900,000	4,896,750	0.3796	57.04	55.59	57.04	54.15	57.04	89,335	54.813	1.28%
2015-07-13	0	0.390	0.380	0.390	0.355	0.395	9,930,000	3,704,700	0.3731	56.32	54.87	56.32	51.26	57.04	68,767	53.873	2.63%
2015-07-10	0	0.380	0.375	0.385	0.375	0.445	44,501,000	18,144,405	0.4077	54.87	54.15	55.59	54.15	64.26	308,179	58.876	15.15%
2015-07-09	1	-	-	-	-	-	0	0	-	47.65	-	-	-	-	0	-	0.00%
2015-07-08	1	-	-	-	-	-	0	0	-	47.65	-	-	-	-	0	-	0.00%
2015-07-07	0	0.330	0.285	0.330	0.260	0.360	40,900,000	12,373,950	0.3025	47.65	41.15	47.65	37.54	51.98	283,241	43.687	0.00%
2015-07-06	0	0.330	0.320	0.330	0.220	0.370	72,300,000	21,420,450	0.2963	47.65	46.21	47.65	31.77	53.43	500,693	42.782	-8.33%
2015-07-03	0	0.360	0.350	0.360	0.340	0.395	23,415,000	8,338,075	0.3561	51.98	50.54	51.98	49.10	57.04	162,154	51.421	-8.86%
2015-07-02	0	0.395	0.370	0.395	0.360	0.395	17,940,000	6,713,250	0.3742	57.04	53.43	57.04	51.98	57.04	124,238	54.035	1.28%
2015-06-30	0	0.390	0.375	0.390	0.340	0.390	24,040,000	8,672,250	0.3607	56.32	54.15	56.32	49.10	56.32	166,482	52.091	9.86%
2015-06-29	0	0.355	0.350	0.375	0.330	0.405	24,320,000	9,110,250	0.3746	51.26	50.54	54.15	47.65	58.48	168,421	54.092	-10.13%
2015-06-26	0	0.395	0.390	0.395	0.375	0.400	12,930,000	5,037,600	0.3896	57.04	56.32	57.04	54.15	57.76	89,543	56.259	-1.25%
2015-06-25	0	0.400	0.400	0.405	0.395	0.410	8,916,000	3,594,630	0.4032	57.76	57.76	58.48	57.04	59.20	61,745	58.217	-3.61%
2015-06-24	0	0.415	0.410	0.415	0.400	0.425	16,920,000	6,977,850	0.4124	59.93	59.20	59.93	57.76	61.37	117,175	59.551	0.00%
2015-06-23	0	0.415	0.410	0.415	0.390	0.420	44,070,000	17,576,850	0.3988	59.93	59.20	59.93	56.32	60.65	305,194	57.592	-1.19%
2015-06-22	0	0.420	0.415	0.420	0.405	0.425	11,350,000	4,696,250	0.4138	60.65	59.93	60.65	58.48	61.37	78,601	59.748	0.00%
2015-06-19	0	0.420	0.420	0.425	0.415	0.460	17,100,000	7,396,200	0.4325	60.65	60.65	61.37	59.93	66.42	118,421	62.457	-6.67%
2015-06-18	0	0.450	0.445	0.450	0.445	0.460	7,325,000	3,300,525	0.4506	64.98	64.26	64.98	64.26	66.42	50,727	65.064	-1.10%
2015-06-17	0	0.455	0.450	0.455	0.435	0.460	9,020,000	4,029,950	0.4468	65.70	64.98	65.70	62.81	66.42	62,465	64.515	2.25%
2015-06-16	0	0.445	0.440	0.450	0.430	0.455	28,665,000	12,532,950	0.4372	64.26	63.54	64.98	62.09	65.70	198,511	63.135	-2.20%
2015-06-15	0	0.455	0.450	0.455	0.430	0.470	29,416,000	13,191,370	0.4484	65.70	64.98	65.70	62.09	67.87	203,712	64.755	4.60%
2015-06-12	0	0.435	0.430	0.435	0.430	0.450	36,270,000	15,911,900	0.4387	62.81	62.09	62.81	62.09	64.98	251,177	63.349	-3.33%
2015-06-11	0	0.450	0.450	0.455	0.445	0.490	27,850,000	12,728,450	0.4570	64.98	64.98	65.70	64.26	70.76	192,867	65.996	-3.23%
2015-06-10	0	0.465	0.460	0.470	0.445	0.500	43,027,500	20,531,962	0.4772	67.15	66.42	67.87	64.26	72.20	297,974	68.905	4.49%
2015-06-09	0	0.445	0.445	0.455	0.425	0.470	38,585,000	17,186,650	0.4454	64.26	64.26	65.70	61.37	67.87	267,209	64.319	-4.30%
2015-06-08	0	0.465	0.460	0.465	0.460	0.540	40,740,000	19,932,150	0.4893	67.15	66.42	67.15	66.42	77.98	282,133	70.648	-6.06%
2015-06-05	0	0.495	0.490	0.495	0.480	0.540	75,600,000	37,735,200	0.4991	71.48	70.76	71.48	69.31	77.98	523,546	72.076	-6.60%
2015-06-04	0	0.530	0.520	0.530	0.510	0.600	52,745,000	28,476,400	0.5399	76.53	75.09	76.53	73.64	86.64	365,270	77.960	-1.85%
2015-06-03	0	0.540	0.530	0.540	0.520	0.590	59,105,000	32,491,900	0.5497	77.98	76.53	77.98	75.09	85.20	409,314	79.381	-6.90%
2015-06-02	0	0.580	0.570	0.580	0.550	0.630	45,469,000	26,331,470	0.5791	83.75	82.31	83.75	79.42	90.97	314,882	83.623	0.00%
2015-06-01	0	0.580	0.580	0.590	0.550	0.630	72,952,000	43,535,890	0.5968	83.75	83.75	85.20	79.42	90.97	505,208	86.174	0.00%
2015-05-29	0	0.580	0.570	0.580	0.540	0.610	110,380,000	63,927,450	0.5792	83.75	82.31	83.75	77.98	88.08	764,404	83.630	-1.69%
2015-05-28	0	0.590	0.580	0.590	0.455	0.700	433,974,100	251,955,454	0.5806	85.20	83.75	85.20	65.70	101.1	3,005,361	83.835	28.26%
2015-05-27	0	0.460	0.455	0.460	0.405	0.460	120,910,000	52,645,250	0.4354	66.42	65.70	66.42	58.48	66.42	837,327	62.873	5.75%
2015-05-26	0	0.435	0.430	0.435	0.420	0.445	52,094,000	22,381,400	0.4296	62.81	62.09	62.81	60.65	64.26	360,762	62.039	3.57%
2015-05-22	0	0.420	0.415	0.420	0.410	0.465	115,140,000	50,514,480	0.4387	60.65	59.93	60.65	59.20	67.15	797,368	63.351	-4.55%
2015-05-21	0	0.440	0.430	0.445	0.395	0.445	204,990,000	78,479,550	0.3828	63.54	62.09	64.26	57.04	64.26	1,419,598	55.283	1.15%
2015-05-20	0	0.435	0.430	0.435	0.420	0.465	69,990,000	30,458,300	0.4352	62.81	62.09	62.81	60.65	67.15	484,695	62.840	-6.45%
2015-05-19	0	0.465	0.465	0.470	0.435	0.485	85,485,000	39,673,850	0.4641	67.15	67.15	67.87	62.81	70.03	592,001	67.016	8.14%
2015-05-18	0	0.430	0.425	0.430	0.430	0.485	35,280,000	16,020,150	0.4541	62.09	61.37	62.09	62.09	70.03	244,321	65.570	-1.15%
2015-05-15	0	0.435	0.430	0.440	0.415	0.470	19,470,000	8,533,050	0.4383	62.81	62.09	63.54	59.93	67.87	134,834	63.286	-7.45%
2015-05-14	0	0.470	0.465	0.470	0.450	0.485	42,600,000	20,024,100	0.4700	67.87	67.15	67.87	64.98	70.03	295,014	67.875	1.08%
2015-05-13	0	0.465	0.460	0.470	0.440	0.470	37,512,500	17,044,475	0.4544	67.15	66.42	67.87	63.54	67.87	259,782	65.611	4.49%
2015-05-12	0	0.445	0.435	0.440	0.385	0.490	94,905,000	42,824,090	0.4512	64.26	62.81	63.54	55.59	70.76	657,237	65.158	11.25%
2015-05-11	0	0.400	0.400	0.410	0.390	0.415	15,980,000	6,463,000	0.4044	57.76	57.76	59.20	56.32	59.93	110,665	58.402	0.00%
2015-05-08	0	0.400	0.395	0.400	0.375	0.405	14,040,000	5,569,500	0.3967	57.76	57.04	57.76	54.15	58.48	97,230	57.282	6.67%
2015-05-07	0	0.375	0.370	0.380	0.355	0.420	36,330,000	13,746,300	0.3784	54.15	53.43	54.87	51.26	60.65	251,593	54.637	-11.76%
2015-05-06	0	0.425	0.425	0.430	0.415	0.430	8,916,000	3,744,150	0.4199	61.37	61.37	62.09	59.93	62.09	61,745	60.639	0.00%
2015-05-05	0	0.425	0.420	0.425	0.420	0.440	9,764,000	4,178,820	0.4280	61.37	60.65	61.37	60.65	63.54	67,618	61.801	0.00%
2015-05-04	0	0.425	0.425	0.430	0.405	0.460	28,655,000	12,193,750	0.4255	61.37	61.37	62.09	58.48	66.42	198,442	61.447	-5.56%
2015-04-30	0	0.450	0.450	0.460	0.445	0.470	11,402,000	5,178,860	0.4542	64.98	64.98	66.42	64.26	67.87	78,961	65.587	-2.17%
2015-04-29	0	0.460	0.455	0.460	0.450	0.475	8,310,000	3,813,300	0.4589	66.42	65.70	66.42	64.98	68.59	57,548	66.262	-3.16%
2015-04-28	0	0.475	0.465	0.475	0.450	0.475	11,816,000	5,424,515	0.4591	68.59	67.15	68.59	64.98	68.59	81,828	66.291	4.40%
2015-04-27	0	0.455	0.455	0.470	0.455	0.490	14,280,000	6,702,900	0.4694	65.70	65.70	67.87	65.70	70.76	98,892	67.780	-6.19%
2015-04-24	0	0.485	0.485	0.490	0.475	0.485	6,935,000	3,344,000	0.4822	70.03	70.03	70.76	68.59	70.03	48,026	69.628	0.00%
2015-04-23	0	0.485	0.485	0.490	0.485	0.500	6,969,000	3,413,535	0.4898	70.03	70.03	70.76	70.03	72.20	48,262	70.730	-2.02%
2015-04-22	0	0.495	0.490	0.500	0.485	0.530	17,116,500	8,672,552	0.5067	71.48	70.76	72.20	70.03	76.53	118,535	73.164	4.21%
2015-04-21	0	0.475	0.470	0.475	0.450	0.480	9,170,000	4,254,800	0.4640	68.59	67.87	68.59	64.98	69.31	63,504	67.000	2.15%
2015-04-20	0	0.465	0.465	0.475	0.465	0.530	13,891,500	6,796,245	0.4892	67.15	67.15	68.59	67.15	76.53	96,202	70.646	-7.00%
2015-04-17	0	0.500	0.495	0.520	0.500	0.550	15,257,000	7,815,740	0.5123	72.20	71.48	75.09	72.20	79.42	105,658	73.972	0.00%
2015-04-16	0	0.500	0.500	0.510	0.485	0.610	55,444,000	30,277,350	0.5461	72.20	72.20	73.64	70.03	88.08	383,961	78.855	-7.41%
2015-04-15	0	0.540	0.540	0.550	0.455	0.560	48,969,000	25,207,030	0.5148	77.98	77.98	79.42	65.70	80.86	339,120	74.331	13.68%
2015-04-14	0	0.475	0.470	0.475	0.405	0.480	48,812,900	21,682,601	0.4442	68.59	67.87	68.59	58.48	69.31	338,039	64.142	14.46%
2015-04-13	0	0.415	0.405	0.415	0.395	0.425	30,366,000	12,516,695	0.4122	59.93	58.48	59.93	57.04	61.37	210,291	59.521	-1.19%
2015-04-10	0	0.420	0.420	0.425	0.390	0.425	27,780,000	11,423,800	0.4112	60.65	60.65	61.37	56.32	61.37	192,382	59.381	5.00%
2015-04-09	0	0.400	0.395	0.400	0.390	0.425	26,481,000	10,688,300	0.4036	57.76	57.04	57.76	56.32	61.37	183,386	58.283	-2.44%
2015-04-08	0	0.410	0.395	0.410	0.370	0.415	27,256,000	10,917,270	0.4005	59.20	57.04	59.20	53.43	59.93	188,753	57.839	10.81%
2015-04-02	0	0.370	0.365	0.370	0.360	0.395	27,250,000	10,377,100	0.3808	53.43	52.71	53.43	51.98	57.04	188,712	54.989	-2.63%
2015-04-01	0	0.380	0.380	0.385	0.360	0.415	62,098,000	24,670,567	0.3973	54.87	54.87	55.59	51.98	59.93	430,042	57.368	2.70%
2015-03-31	0	0.370	0.365	0.375	0.330	0.375	47,900,000	17,248,900	0.3601	53.43	52.71	54.15	47.65	54.15	331,717	51.999	7.25%
2015-03-30	0	0.345	0.340	0.345	0.290	0.350	40,527,000	13,147,820	0.3244	49.82	49.10	49.82	41.88	50.54	280,658	46.846	18.97%
2015-03-27	0	0.290	0.290	0.310	0.290	0.315	27,090,000	8,069,400	0.2979	41.88	41.88	44.76	41.88	45.49	187,604	43.013	-4.92%
2015-03-26	0	0.305	0.290	0.305	0.295	0.315	5,070,000	1,542,600	0.3043	44.04	41.88	44.04	42.60	45.49	35,111	43.935	-3.17%
2015-03-25	0	0.315	0.310	0.315	0.300	0.320	4,110,000	1,281,450	0.3118	45.49	44.76	45.49	43.32	46.21	28,463	45.022	1.61%
2015-03-24	0	0.310	0.310	0.315	0.305	0.315	3,600,000	1,128,600	0.3135	44.76	44.76	45.49	44.04	45.49	24,931	45.269	0.00%
2015-03-23	0	0.310	0.305	0.310	0.295	0.330	22,830,000	7,216,500	0.3161	44.76	44.04	44.76	42.60	47.65	158,102	45.644	-4.62%
2015-03-20	0	0.325	0.320	0.325	0.320	0.325	7,485,000	2,397,900	0.3204	46.93	46.21	46.93	46.21	46.93	51,835	46.260	1.56%
2015-03-19	0	0.320	0.320	0.325	0.320	0.330	5,160,000	1,661,400	0.3220	46.21	46.21	46.93	46.21	47.65	35,734	46.493	0.00%
2015-03-18	0	0.320	0.320	0.325	0.310	0.330	19,960,000	6,402,450	0.3208	46.21	46.21	46.93	44.76	47.65	138,227	46.318	0.00%
2015-03-17	0	0.320	0.315	0.320	0.315	0.330	8,880,000	2,823,600	0.3180	46.21	45.49	46.21	45.49	47.65	61,496	45.915	1.59%
2015-03-16	0	0.315	0.315	0.320	0.305	0.320	12,615,000	3,956,100	0.3136	45.49	45.49	46.21	44.04	46.21	87,361	45.284	3.28%
2015-03-13	0	0.305	0.305	0.310	0.295	0.305	5,310,000	1,602,600	0.3018	44.04	44.04	44.76	42.60	44.04	36,773	43.581	3.39%
2015-03-12	0	0.295	0.290	0.295	0.285	0.295	6,620,000	1,917,600	0.2897	42.60	41.88	42.60	41.15	42.60	45,845	41.828	1.72%
2015-03-11	0	0.290	0.280	0.290	0.280	0.290	5,350,000	1,523,000	0.2847	41.88	40.43	41.88	40.43	41.88	37,050	41.107	3.57%
2015-03-10	0	0.280	0.275	0.285	0.275	0.290	3,582,000	1,000,710	0.2794	40.43	39.71	41.15	39.71	41.88	24,806	40.341	3.70%
2015-03-09	0	0.270	0.265	0.280	0.260	0.295	8,550,000	2,364,000	0.2765	38.99	38.27	40.43	37.54	42.60	59,211	39.925	0.00%
2015-03-06	0	0.270	0.265	0.270	0.260	0.275	7,800,000	2,079,750	0.2666	38.99	38.27	38.99	37.54	39.71	54,017	38.502	-1.82%
2015-03-05	0	0.275	0.270	0.280	0.270	0.290	4,210,000	1,169,600	0.2778	39.71	38.99	40.43	38.99	41.88	29,155	40.116	-3.51%
2015-03-04	0	0.285	0.275	0.285	0.260	0.295	7,220,000	2,042,700	0.2829	41.15	39.71	41.15	37.54	42.60	50,000	40.854	3.64%
2015-03-03	0	0.275	0.270	0.275	0.250	0.275	7,260,000	1,912,650	0.2635	39.71	38.99	39.71	36.10	39.71	50,277	38.042	3.77%
2015-03-02	0	0.265	0.265	0.270	0.265	0.270	1,140,000	303,150	0.2659	38.27	38.27	38.99	38.27	38.99	7,895	38.399	0.00%
2015-02-27	0	0.265	0.265	0.275	0.250	0.270	3,120,000	817,800	0.2621	38.27	38.27	39.71	36.10	38.99	21,607	37.849	-1.85%
2015-02-26	0	0.270	0.260	0.270	0.270	0.270	60,000	16,200	0.2700	38.99	37.54	38.99	38.99	38.99	416	38.988	1.89%
2015-02-25	0	0.265	0.265	0.270	0.260	0.265	1,620,000	429,150	0.2649	38.27	38.27	38.99	37.54	38.27	11,219	38.253	0.00%
2015-02-24	0	0.265	0.260	0.265	0.255	0.265	120,000	31,200	0.2600	38.27	37.54	38.27	36.82	38.27	831	37.544	3.92%
2015-02-23	0	0.255	0.255	0.270	0.255	0.270	600,000	156,900	0.2615	36.82	36.82	38.99	36.82	38.99	4,155	37.761	-5.56%
2015-02-18	0	0.270	0.260	0.270	0.270	0.270	90,000	24,300	0.2700	38.99	37.54	38.99	38.99	38.99	623	38.988	1.89%
2015-02-17	0	0.265	0.260	0.265	0.248	0.265	2,830,000	736,290	0.2602	38.27	37.54	38.27	35.81	38.27	19,598	37.569	6.85%
2015-02-16	0	0.248	0.248	0.255	0.247	0.250	450,000	111,420	0.2476	35.81	35.81	36.82	35.67	36.10	3,116	35.753	-0.80%
2015-02-13	0	0.250	0.245	0.260	0.250	0.250	180,000	45,000	0.2500	36.10	35.38	37.54	36.10	36.10	1,247	36.100	0.00%
2015-02-12	0	0.250	0.248	0.260	0.248	0.250	540,000	134,820	0.2497	36.10	35.81	37.54	35.81	36.10	3,740	36.052	0.00%
2015-02-11	0	0.250	0.248	0.250	0.250	0.250	420,000	105,000	0.2500	36.10	35.81	36.10	36.10	36.10	2,909	36.100	0.00%
2015-02-10	0	0.250	0.250	0.255	0.246	0.250	960,000	239,400	0.2494	36.10	36.10	36.82	35.52	36.10	6,648	36.010	0.00%
2015-02-09	0	0.250	0.241	0.250	0.250	0.255	90,000	22,800	0.2533	36.10	34.80	36.10	36.10	36.82	623	36.581	-1.96%
2015-02-06	0	0.255	0.247	0.255	0.247	0.255	390,000	97,680	0.2505	36.82	35.67	36.82	35.67	36.82	2,701	36.167	2.41%
2015-02-05	0	0.249	0.242	0.250	0.249	0.250	2,040,000	510,240	0.2501	35.96	34.94	36.10	35.96	36.10	14,127	36.117	-2.35%
2015-02-04	0	0.255	0.250	0.255	0.250	0.260	3,720,000	935,850	0.2516	36.82	36.10	36.82	36.10	37.54	25,762	36.327	-1.92%
2015-02-03	0	0.260	0.255	0.265	0.260	0.265	1,560,000	405,900	0.2602	37.54	36.82	38.27	37.54	38.27	10,803	37.572	1.96%
2015-02-02	0	0.255	0.250	0.260	0.250	0.255	1,100,000	278,850	0.2535	36.82	36.10	37.54	36.10	36.82	7,618	36.605	-1.92%
2015-01-30	0	0.260	0.255	0.260	0.250	0.260	2,820,000	720,150	0.2554	37.54	36.82	37.54	36.10	37.54	19,529	36.876	-3.70%
2015-01-29	0	0.270	0.260	0.270	0.255	0.270	950,000	245,300	0.2582	38.99	37.54	38.99	36.82	38.99	6,579	37.286	-3.57%
2015-01-28	0	0.280	0.270	0.285	0.275	0.280	360,000	99,450	0.2763	40.43	38.99	41.15	39.71	40.43	2,493	39.891	0.00%
2015-01-27	0	0.280	0.270	0.280	0.280	0.290	3,912,000	1,121,780	0.2868	40.43	38.99	40.43	40.43	41.88	27,091	41.407	0.00%
2015-01-26	0	0.280	0.265	0.280	0.260	0.280	2,160,000	594,300	0.2751	40.43	38.27	40.43	37.54	40.43	14,958	39.730	12.00%
2015-01-23	0	0.250	0.245	0.255	0.240	0.250	4,540,000	1,105,800	0.2436	36.10	35.38	36.82	34.66	36.10	31,440	35.171	0.00%
2015-01-22	0	0.250	0.250	0.255	0.248	0.250	3,910,000	976,800	0.2498	36.10	36.10	36.82	35.81	36.10	27,078	36.074	-1.96%
2015-01-21	0	0.255	0.255	0.260	0.255	0.260	4,140,000	1,072,800	0.2591	36.82	36.82	37.54	36.82	37.54	28,670	37.418	-1.92%
2015-01-20	0	0.260	0.260	0.265	0.260	0.265	1,170,000	307,200	0.2626	37.54	37.54	38.27	37.54	38.27	8,102	37.914	-3.70%
2015-01-19	0	0.270	0.270	0.275	0.260	0.280	2,260,000	609,400	0.2696	38.99	38.99	39.71	37.54	40.43	15,651	38.937	-3.57%
2015-01-16	0	0.280	0.270	0.280	0.275	0.280	930,000	256,050	0.2753	40.43	38.99	40.43	39.71	40.43	6,440	39.757	0.00%
2015-01-15	0	0.280	0.275	0.280	0.275	0.280	1,366,500	380,040	0.2781	40.43	39.71	40.43	39.71	40.43	9,463	40.159	0.00%
2015-01-14	0	0.280	0.275	0.285	0.275	0.290	2,280,000	639,150	0.2803	40.43	39.71	41.15	39.71	41.88	15,789	40.480	0.00%
2015-01-13	0	0.280	0.275	0.280	0.265	0.285	8,322,000	2,275,110	0.2734	40.43	39.71	40.43	38.27	41.15	57,632	39.477	-3.45%
2015-01-12	0	0.290	0.285	0.290	0.280	0.290	2,690,000	755,500	0.2809	41.88	41.15	41.88	40.43	41.88	18,629	40.555	1.75%
2015-01-09	0	0.285	0.285	0.290	0.280	0.290	630,000	179,700	0.2852	41.15	41.15	41.88	40.43	41.88	4,363	41.188	-1.72%
2015-01-08	0	0.290	0.285	0.290	0.290	0.300	2,979,000	874,530	0.2936	41.88	41.15	41.88	41.88	43.32	20,630	42.391	0.00%
2015-01-07	0	0.290	0.285	0.295	0.285	0.300	3,168,000	921,450	0.2909	41.88	41.15	42.60	41.15	43.32	21,939	42.000	-1.69%
2015-01-06	0	0.295	0.290	0.295	0.290	0.300	5,376,000	1,569,140	0.2919	42.60	41.88	42.60	41.88	43.32	37,230	42.147	-1.67%
2015-01-05	0	0.300	0.300	0.305	0.300	0.305	4,280,000	1,286,700	0.3006	43.32	43.32	44.04	43.32	44.04	29,640	43.411	-1.64%
2015-01-02	0	0.305	0.305	0.310	0.280	0.315	3,300,000	985,500	0.2986	44.04	44.04	44.76	40.43	45.49	22,853	43.123	-3.17%
2014-12-31	0	0.315	0.310	0.315	0.310	0.325	930,000	295,350	0.3176	45.49	44.76	45.49	44.76	46.93	6,440	45.859	0.00%
2014-12-30	0	0.315	0.310	0.315	0.310	0.335	6,471,000	2,082,450	0.3218	45.49	44.76	45.49	44.76	48.37	44,813	46.470	3.28%
2014-12-29	0	0.305	0.300	0.305	0.300	0.310	2,509,000	760,105	0.3030	44.04	43.32	44.04	43.32	44.76	17,375	43.746	0.00%
2014-12-24	0	0.305	0.305	0.310	0.305	0.310	840,000	257,100	0.3061	44.04	44.04	44.76	44.04	44.76	5,817	44.197	-1.61%
2014-12-23	0	0.310	0.315	0.320	0.310	0.320	1,800,000	563,100	0.3128	44.76	45.49	46.21	44.76	46.21	12,465	45.173	-1.59%
2014-12-22	0	0.315	0.315	0.320	0.315	0.325	3,450,000	1,103,400	0.3198	45.49	45.49	46.21	45.49	46.93	23,892	46.183	-5.97%
2014-12-19	0	0.335	0.330	0.335	0.325	0.345	6,225,000	2,085,850	0.3351	48.37	47.65	48.37	46.93	49.82	43,109	48.385	0.00%
2014-12-18	0	0.335	0.330	0.340	0.325	0.345	7,506,500	2,554,380	0.3403	48.37	47.65	49.10	46.93	49.82	51,984	49.138	1.52%
2014-12-17	0	0.330	0.330	0.335	0.315	0.335	6,990,000	2,306,400	0.3300	47.65	47.65	48.37	45.49	48.37	48,407	47.646	3.13%
2014-12-16	0	0.320	0.315	0.325	0.315	0.320	1,650,000	521,850	0.3163	46.21	45.49	46.93	45.49	46.21	11,427	45.670	4.92%
2014-12-15	0	0.305	0.305	0.315	0.305	0.315	3,480,000	1,080,450	0.3105	44.04	44.04	45.49	44.04	45.49	24,100	44.832	-3.17%
2014-12-12	0	0.315	0.315	0.330	0.315	0.315	240,000	75,600	0.3150	45.49	45.49	47.65	45.49	45.49	1,662	45.486	0.00%
2014-12-11	0	0.315	0.310	0.320	0.300	0.315	1,440,000	445,950	0.3097	45.49	44.76	46.21	43.32	45.49	9,972	44.719	0.00%
2014-12-10	0	0.315	0.310	0.320	0.305	0.325	2,970,000	925,500	0.3116	45.49	44.76	46.21	44.04	46.93	20,568	44.997	3.28%
2014-12-09	0	0.305	0.295	0.305	0.295	0.325	9,480,000	2,935,950	0.3097	44.04	42.60	44.04	42.60	46.93	65,651	44.721	-7.58%
2014-12-08	0	0.330	0.320	0.330	0.325	0.340	3,036,000	1,003,260	0.3305	47.65	46.21	47.65	46.93	49.10	21,025	47.718	-1.49%
2014-12-05	0	0.335	0.330	0.335	0.320	0.345	7,710,000	2,539,425	0.3294	48.37	47.65	48.37	46.21	49.82	53,393	47.561	-1.47%
2014-12-04	0	0.340	0.335	0.340	0.335	0.350	5,970,000	2,046,750	0.3428	49.10	48.37	49.10	48.37	50.54	41,343	49.506	-4.23%
2014-12-03	0	0.355	0.345	0.355	0.345	0.360	7,895,000	2,808,500	0.3557	51.26	49.82	51.26	49.82	51.98	54,675	51.368	-1.39%
2014-12-02	0	0.360	0.360	0.365	0.360	0.370	9,990,000	3,644,550	0.3648	51.98	51.98	52.71	51.98	53.43	69,183	52.680	1.41%
2014-12-01	0	0.355	0.350	0.360	0.355	0.385	30,380,000	11,182,450	0.3681	51.26	50.54	51.98	51.26	55.59	210,388	53.152	1.43%
2014-11-28	0	0.350	0.345	0.350	0.345	0.360	5,977,000	2,095,110	0.3505	50.54	49.82	50.54	49.82	51.98	41,392	50.616	1.45%
2014-11-27	0	0.345	0.345	0.350	0.345	0.360	3,858,000	1,352,490	0.3506	49.82	49.82	50.54	49.82	51.98	26,717	50.622	-4.17%
2014-11-26	0	0.360	0.355	0.360	0.355	0.365	5,230,000	1,874,500	0.3584	51.98	51.26	51.98	51.26	52.71	36,219	51.755	0.00%
2014-11-25	0	0.360	0.355	0.360	0.355	0.365	3,780,000	1,362,000	0.3603	51.98	51.26	51.98	51.26	52.71	26,177	52.030	0.00%
2014-11-24	0	0.360	0.355	0.365	0.355	0.365	8,616,000	3,108,060	0.3607	51.98	51.26	52.71	51.26	52.71	59,668	52.090	2.86%
2014-11-21	0	0.350	0.345	0.350	0.350	0.370	9,630,000	3,435,750	0.3568	50.54	49.82	50.54	50.54	53.43	66,690	51.518	-5.41%
2014-11-20	0	0.370	0.365	0.370	0.360	0.380	8,310,000	3,064,050	0.3687	53.43	52.71	53.43	51.98	54.87	57,548	53.243	0.00%
2014-11-19	0	0.370	0.360	0.370	0.320	0.380	27,351,000	9,918,570	0.3626	53.43	51.98	53.43	46.21	54.87	189,411	52.365	12.12%
2014-11-18	0	0.330	0.330	0.335	0.330	0.340	5,350,000	1,778,500	0.3324	47.65	47.65	48.37	47.65	49.10	37,050	48.003	-2.94%
2014-11-17	0	0.340	0.335	0.340	0.325	0.365	12,018,000	4,163,730	0.3465	49.10	48.37	49.10	46.93	52.71	83,227	50.029	-4.23%
2014-11-14	0	0.355	0.355	0.360	0.355	0.370	3,570,000	1,273,650	0.3568	51.26	51.26	51.98	51.26	53.43	24,723	51.517	-2.74%
2014-11-13	0	0.365	0.360	0.365	0.355	0.375	9,450,000	3,447,150	0.3648	52.71	51.98	52.71	51.26	54.15	65,443	52.674	-1.35%
2014-11-12	0	0.370	0.365	0.370	0.365	0.390	17,461,000	6,537,405	0.3744	53.43	52.71	53.43	52.71	56.32	120,921	54.063	2.78%
2014-11-11	0	0.360	0.355	0.360	0.350	0.370	6,555,000	2,331,750	0.3557	51.98	51.26	51.98	50.54	53.43	45,395	51.366	-1.37%
2014-11-10	0	0.365	0.360	0.365	0.340	0.370	31,380,000	11,277,350	0.3594	52.71	51.98	52.71	49.10	53.43	217,313	51.894	10.61%
2014-11-07	0	0.330	0.325	0.330	0.330	0.365	34,080,000	11,774,100	0.3455	47.65	46.93	47.65	47.65	52.71	236,011	49.888	-1.49%
2014-11-06	0	0.335	0.335	0.340	0.330	0.350	26,370,000	8,960,550	0.3398	48.37	48.37	49.10	47.65	50.54	182,618	49.067	-6.94%
2014-11-05	0	0.360	0.360	0.365	0.340	0.375	22,980,000	8,278,730	0.3603	51.98	51.98	52.71	49.10	54.15	159,141	52.021	1.41%
2014-11-04	0	0.355	0.350	0.355	0.310	0.370	62,962,000	22,070,035	0.3505	51.26	50.54	51.26	44.76	53.43	436,025	50.616	14.52%
2014-11-03	0	0.310	0.305	0.310	0.305	0.325	15,955,000	4,987,725	0.3126	44.76	44.04	44.76	44.04	46.93	110,492	45.141	-4.62%
2014-10-31	0	0.325	0.320	0.325	0.270	0.330	39,683,000	12,235,515	0.3083	46.93	46.21	46.93	38.99	47.65	274,813	44.523	20.37%
2014-10-30	0	0.270	0.265	0.270	0.255	0.270	2,915,000	764,675	0.2623	38.99	38.27	38.99	36.82	38.99	20,187	37.880	0.00%
2014-10-29	0	0.270	0.260	0.270	0.255	0.270	4,356,000	1,138,020	0.2613	38.99	37.54	38.99	36.82	38.99	30,166	37.725	3.85%
2014-10-28	0	0.260	0.255	0.260	0.250	0.270	9,900,000	2,502,300	0.2528	37.54	36.82	37.54	36.10	38.99	68,560	36.498	-1.89%
2014-10-27	0	0.265	0.250	0.265	0.250	0.270	5,040,000	1,309,500	0.2598	38.27	36.10	38.27	36.10	38.99	34,903	37.518	-1.85%
2014-10-24	0	0.270	0.270	0.275	0.265	0.275	7,470,000	2,029,800	0.2717	38.99	38.99	39.71	38.27	39.71	51,731	39.237	0.00%
2014-10-23	0	0.270	0.260	0.270	0.255	0.270	4,590,000	1,220,250	0.2658	38.99	37.54	38.99	36.82	38.99	31,787	38.389	3.85%
2014-10-22	0	0.260	0.255	0.265	0.255	0.265	5,160,000	1,338,450	0.2594	37.54	36.82	38.27	36.82	38.27	35,734	37.456	1.96%
2014-10-21	0	0.255	0.250	0.255	0.250	0.265	3,515,000	884,875	0.2517	36.82	36.10	36.82	36.10	38.27	24,342	36.352	0.00%
2014-10-20	0	0.255	0.247	0.255	0.246	0.265	6,270,000	1,627,020	0.2595	36.82	35.67	36.82	35.52	38.27	43,421	37.471	-5.56%
2014-10-17	0	0.270	0.260	0.270	0.260	0.280	8,670,000	2,308,950	0.2663	38.99	37.54	38.99	37.54	40.43	60,042	38.456	-3.57%
2014-10-16	0	0.280	0.275	0.280	0.265	0.285	3,760,000	1,052,950	0.2800	40.43	39.71	40.43	38.27	41.15	26,039	40.438	0.00%
2014-10-15	0	0.280	0.275	0.280	0.265	0.280	2,580,000	695,400	0.2695	40.43	39.71	40.43	38.27	40.43	17,867	38.921	0.00%
2014-10-14	0	0.280	0.270	0.280	0.275	0.295	9,670,000	2,699,750	0.2792	40.43	38.99	40.43	39.71	42.60	66,967	40.315	-3.45%
2014-10-13	0	0.290	0.285	0.295	0.275	0.290	7,950,000	2,279,250	0.2867	41.88	41.15	42.60	39.71	41.88	55,055	41.399	7.41%
2014-10-10	0	0.270	0.270	0.285	0.270	0.285	3,462,000	957,570	0.2766	38.99	38.99	41.15	38.99	41.15	23,975	39.940	-6.90%
2014-10-09	0	0.290	0.280	0.290	0.265	0.290	5,040,000	1,411,950	0.2801	41.88	40.43	41.88	38.27	41.88	34,903	40.453	7.41%
2014-10-08	0	0.270	0.265	0.270	0.260	0.270	1,620,000	429,150	0.2649	38.99	38.27	38.99	37.54	38.99	11,219	38.253	-1.82%
2014-10-07	0	0.275	0.270	0.275	0.265	0.280	7,020,000	1,888,500	0.2690	39.71	38.99	39.71	38.27	40.43	48,615	38.846	-1.79%
2014-10-06	0	0.280	0.275	0.280	0.260	0.285	4,470,000	1,228,275	0.2748	40.43	39.71	40.43	37.54	41.15	30,956	39.679	5.66%
2014-10-03	0	0.265	0.260	0.265	0.245	0.270	7,060,000	1,795,370	0.2543	38.27	37.54	38.27	35.38	38.99	48,892	36.721	-1.85%
2014-09-30	0	0.270	0.270	0.275	0.247	0.275	11,131,000	2,861,845	0.2571	38.99	38.99	39.71	35.67	39.71	77,084	37.126	9.76%
2014-09-29	0	0.246	0.246	0.250	0.230	0.265	18,540,000	4,629,780	0.2497	35.52	35.52	36.10	33.21	38.27	128,393	36.059	-8.89%
2014-09-26	0	0.270	0.265	0.270	0.250	0.295	28,620,000	7,663,600	0.2678	38.99	38.27	38.99	36.10	42.60	198,199	38.666	-8.47%
2014-09-25	0	0.295	0.285	0.295	0.285	0.305	5,190,000	1,530,000	0.2948	42.60	41.15	42.60	41.15	44.04	35,942	42.569	-1.67%
2014-09-24	0	0.300	0.295	0.300	0.280	0.315	20,580,000	6,128,100	0.2978	43.32	42.60	43.32	40.43	45.49	142,521	42.998	3.45%
2014-09-23	0	0.290	0.285	0.290	0.280	0.295	7,502,964	2,154,500	0.2872	41.88	41.15	41.88	40.43	42.60	51,960	41.465	1.75%
2014-09-22	0	0.285	0.280	0.285	0.280	0.300	6,870,000	1,969,050	0.2866	41.15	40.43	41.15	40.43	43.32	47,576	41.387	-3.39%
2014-09-19	0	0.295	0.290	0.295	0.285	0.325	28,401,000	8,523,810	0.3001	42.60	41.88	42.60	41.15	46.93	196,683	43.338	3.51%
2014-09-18	0	0.285	0.285	0.290	0.280	0.295	8,921,000	2,580,475	0.2893	41.15	41.15	41.88	40.43	42.60	61,780	41.769	-3.39%
2014-09-17	0	0.295	0.290	0.295	0.280	0.305	24,419,000	7,046,980	0.2886	42.60	41.88	42.60	40.43	44.04	169,107	41.672	-3.28%
2014-09-16	0	0.305	0.300	0.305	0.255	0.330	78,186,000	22,629,610	0.2894	44.04	43.32	44.04	36.82	47.65	541,454	41.794	-12.86%
2014-09-15	0	0.350	0.345	0.350	0.345	0.425	80,171,000	30,413,205	0.3794	50.54	49.82	50.54	49.82	61.37	555,201	54.779	-4.11%
2014-09-12	0	0.365	0.360	0.365	0.310	0.385	76,498,000	27,030,855	0.3534	52.71	51.98	52.71	44.76	55.59	529,765	51.024	15.87%
2014-09-11	0	0.315	0.315	0.320	0.290	0.325	40,137,000	12,463,820	0.3105	45.49	45.49	46.21	41.88	46.93	277,957	44.841	3.28%
2014-09-10	0	0.305	0.300	0.305	0.280	0.310	36,495,000	10,905,075	0.2988	44.04	43.32	44.04	40.43	44.76	252,735	43.148	8.93%
2014-09-08	0	0.280	0.280	0.285	0.250	0.285	34,810,000	9,425,200	0.2708	40.43	40.43	41.15	36.10	41.15	241,066	39.098	12.45%
2014-09-05	0	0.249	0.247	0.255	0.245	0.280	52,792,000	13,803,538	0.2615	35.96	35.67	36.82	35.38	40.43	365,596	37.756	-6.04%
2014-09-04	0	0.265	0.265	0.270	0.260	0.330	98,807,500	29,397,095	0.2975	38.27	38.27	38.99	37.54	47.65	684,262	42.962	-14.52%
2014-09-03	0	0.310	0.305	0.310	0.275	0.310	42,677,500	12,473,112	0.2923	44.76	44.04	44.76	39.71	44.76	295,551	42.203	10.71%
2014-09-02	0	0.280	0.280	0.285	0.275	0.305	43,392,000	12,322,345	0.2840	40.43	40.43	41.15	39.71	44.04	300,499	41.006	-3.45%
2014-09-01	0	0.290	0.290	0.295	0.250	0.295	73,488,000	20,274,280	0.2759	41.88	41.88	42.60	36.10	42.60	508,920	39.838	16.47%
2014-08-29	0	0.249	0.246	0.249	0.236	0.255	14,680,000	3,603,040	0.2454	35.96	35.52	35.96	34.08	36.82	101,662	35.441	0.81%
2014-08-28	0	0.247	0.245	0.246	0.235	0.265	102,767,000	25,682,946	0.2499	35.67	35.38	35.52	33.93	38.27	711,683	36.088	-1.20%
2014-08-27	0	0.250	0.250	0.255	0.222	0.260	112,838,500	27,521,256	0.2439	36.10	36.10	36.82	32.06	37.54	781,430	35.219	5.04%
2014-08-26	0	0.238	0.237	0.238	0.197	0.239	120,254,000	26,362,402	0.2192	34.37	34.22	34.37	28.45	34.51	832,784	31.656	20.20%
2014-08-25	0	0.198	0.197	0.199	0.188	0.199	18,729,000	3,605,925	0.1925	28.59	28.45	28.74	27.15	28.74	129,702	27.802	5.88%
2014-08-22	0	0.187	0.186	0.188	0.184	0.193	8,000,000	1,510,700	0.1888	27.00	26.86	27.15	26.57	27.87	55,402	27.268	0.54%
2014-08-21	0	0.186	0.184	0.187	0.184	0.186	1,917,500	353,615	0.1844	26.86	26.57	27.00	26.57	26.86	13,279	26.629	0.00%
2014-08-20	0	0.186	0.185	0.186	0.183	0.188	3,830,000	712,610	0.1861	26.86	26.71	26.86	26.43	27.15	26,524	26.867	0.54%
2014-08-19	0	0.185	0.182	0.186	0.179	0.185	11,722,433	2,116,423	0.1805	26.71	26.28	26.86	25.85	26.71	81,180	26.071	1.65%
2014-08-18	0	0.182	0.179	0.183	0.179	0.186	2,460,000	450,420	0.1831	26.28	25.85	26.43	25.85	26.86	17,036	26.439	-1.09%
2014-08-15	0	0.184	0.184	0.185	0.184	0.188	7,625,000	1,419,915	0.1862	26.57	26.57	26.71	26.57	27.15	52,805	26.890	-0.54%
2014-08-14	0	0.185	0.184	0.187	0.184	0.190	11,100,000	2,059,470	0.1855	26.71	26.57	27.00	26.57	27.44	76,870	26.792	0.54%
2014-08-13	0	0.184	0.184	0.186	0.183	0.186	4,780,000	883,350	0.1848	26.57	26.57	26.86	26.43	26.86	33,102	26.685	-1.60%
2014-08-12	0	0.187	0.186	0.187	0.185	0.189	8,615,000	1,605,025	0.1863	27.00	26.86	27.00	26.71	27.29	59,661	26.903	0.00%
2014-08-11	0	0.187	0.185	0.187	0.183	0.188	17,667,964	3,275,798	0.1854	27.00	26.71	27.00	26.43	27.15	122,354	26.773	1.08%
2014-08-08	0	0.185	0.184	0.186	0.184	0.189	9,427,500	1,743,114	0.1849	26.71	26.57	26.86	26.57	27.29	65,287	26.699	-1.07%
2014-08-07	0	0.187	0.186	0.187	0.185	0.197	25,200,000	4,770,080	0.1893	27.00	26.86	27.00	26.71	28.45	174,515	27.333	0.54%
2014-08-06	0	0.186	0.185	0.186	0.184	0.187	13,340,000	2,479,950	0.1859	26.86	26.71	26.86	26.57	27.00	92,382	26.844	0.00%
2014-08-05	0	0.186	0.185	0.186	0.186	0.188	14,873,000	2,776,593	0.1867	26.86	26.71	26.86	26.86	27.15	102,999	26.958	0.00%
2014-08-04	0	0.186	0.186	0.187	0.186	0.188	14,368,500	2,693,668	0.1875	26.86	26.86	27.00	26.86	27.15	99,505	27.071	0.00%
2014-08-01	0	0.186	0.187	0.188	0.186	0.190	8,194,000	1,531,200	0.1869	26.86	27.00	27.15	26.86	27.44	56,745	26.984	-2.11%
2014-07-31	0	0.190	0.189	0.190	0.185	0.191	17,850,000	3,343,410	0.1873	27.44	27.29	27.44	26.71	27.58	123,615	27.047	2.70%
2014-07-30	0	0.185	0.187	0.188	0.184	0.189	7,846,000	1,459,920	0.1861	26.71	27.00	27.15	26.57	27.29	54,335	26.869	-1.07%
2014-07-29	0	0.187	0.184	0.187	0.184	0.188	4,056,000	753,550	0.1858	27.00	26.57	27.00	26.57	27.15	28,089	26.828	-3.11%
2014-07-28	0	0.193	0.187	0.193	0.185	0.198	20,192,500	3,895,029	0.1929	27.87	27.00	27.87	26.71	28.59	139,837	27.854	-1.53%
2014-07-25	0	0.196	0.194	0.196	0.184	0.197	46,820,000	9,034,340	0.1930	28.30	28.01	28.30	26.57	28.45	324,238	27.863	5.38%
2014-07-24	0	0.186	0.186	0.188	0.185	0.190	9,275,000	1,736,730	0.1872	26.86	26.86	27.15	26.71	27.44	64,231	27.039	-2.11%
2014-07-23	0	0.190	0.189	0.190	0.188	0.191	5,705,000	1,081,917	0.1896	27.44	27.29	27.44	27.15	27.58	39,508	27.385	0.53%
2014-07-22	0	0.189	0.188	0.190	0.188	0.193	9,099,500	1,733,042	0.1905	27.29	27.15	27.44	27.15	27.87	63,016	27.502	0.00%
2014-07-21	0	0.189	0.189	0.190	0.175	0.192	17,973,908	3,331,929	0.1854	27.29	27.29	27.44	25.27	27.72	124,473	26.768	8.00%
2014-07-18	0	0.175	0.174	0.175	0.172	0.185	13,942,000	2,456,504	0.1762	25.27	25.13	25.27	24.84	26.71	96,551	25.442	-1.13%
2014-07-17	0	0.177	0.172	0.176	0.172	0.186	28,540,000	5,056,420	0.1772	25.56	24.84	25.41	24.84	26.86	197,645	25.583	-5.85%
2014-07-16	0	0.188	0.185	0.188	0.177	0.193	4,680,000	860,310	0.1838	27.15	26.71	27.15	25.56	27.87	32,410	26.545	6.82%
2014-07-15	0	0.176	0.175	0.176	0.174	0.180	9,630,000	1,695,690	0.1761	25.41	25.27	25.41	25.13	25.99	66,690	25.427	-4.35%
2014-07-14	0	0.184	0.184	0.186	0.181	0.186	6,960,000	1,279,080	0.1838	26.57	26.57	26.86	26.14	26.86	48,199	26.537	-2.13%
2014-07-11	0	0.188	0.188	0.189	0.181	0.200	13,818,000	2,624,370	0.1899	27.15	27.15	27.29	26.14	28.88	95,693	27.425	-6.47%
2014-07-10	0	0.201	0.200	0.201	0.190	0.232	101,234,000	21,789,832	0.2152	29.02	28.88	29.02	27.44	33.50	701,066	31.081	5.79%
2014-07-09	0	0.190	0.190	0.192	0.190	0.194	3,127,500	597,135	0.1909	27.44	27.44	27.72	27.44	28.01	21,659	27.570	1.06%
2014-07-08	0	0.188	0.186	0.190	0.186	0.189	475,000	88,490	0.1863	27.15	26.86	27.44	26.86	27.29	3,289	26.901	-0.53%
2014-07-07	0	0.189	0.185	0.189	0.184	0.189	1,770,000	328,350	0.1855	27.29	26.71	27.29	26.57	27.29	12,258	26.787	0.53%
2014-07-04	0	0.188	0.188	0.189	0.180	0.189	4,500,000	827,670	0.1839	27.15	27.15	27.29	25.99	27.29	31,163	26.559	0.00%
2014-07-03	0	0.188	0.184	0.188	0.183	0.192	3,450,000	647,940	0.1878	27.15	26.57	27.15	26.43	27.72	23,892	27.120	-1.57%
2014-07-02	0	0.191	0.186	0.192	0.186	0.191	1,062,500	200,148	0.1884	27.58	26.86	27.72	26.86	27.58	7,358	27.201	-0.52%
2014-06-30	0	0.192	0.187	0.192	0.186	0.192	600,000	112,530	0.1876	27.72	27.00	27.72	26.86	27.72	4,155	27.082	0.00%
2014-06-27	0	0.192	0.187	0.192	0.186	0.194	943,000	178,406	0.1892	27.72	27.00	27.72	26.86	28.01	6,530	27.319	1.59%
2014-06-26	0	0.189	0.186	0.190	0.186	0.190	2,610,000	492,480	0.1887	27.29	26.86	27.44	26.86	27.44	18,075	27.247	-1.56%
2014-06-25	0	0.192	0.190	0.192	0.183	0.196	36,292,964	6,914,598	0.1905	27.72	27.44	27.72	26.43	28.30	251,336	27.511	-1.03%
2014-06-24	0	0.194	0.194	0.195	0.183	0.202	54,695,000	10,637,696	0.1945	28.01	28.01	28.16	26.43	29.17	378,774	28.085	7.18%
2014-06-23	0	0.181	0.178	0.181	0.174	0.181	9,810,000	1,729,710	0.1763	26.14	25.70	26.14	25.13	26.14	67,936	25.461	1.69%
2014-06-20	0	0.178	0.175	0.178	0.174	0.178	14,130,000	2,468,010	0.1747	25.70	25.27	25.70	25.13	25.70	97,853	25.222	0.00%
2014-06-19	0	0.178	0.174	0.178	0.174	0.178	20,570,000	3,597,220	0.1749	25.70	25.13	25.70	25.13	25.70	142,452	25.252	0.00%
2014-06-18	0	0.178	0.175	0.178	0.175	0.178	17,730,000	3,109,740	0.1754	25.70	25.27	25.70	25.27	25.70	122,784	25.327	0.00%
2014-06-17	0	0.178	0.176	0.179	0.172	0.180	20,287,500	3,531,015	0.1740	25.70	25.41	25.85	24.84	25.99	140,495	25.133	1.71%
2014-06-16	0	0.175	0.175	0.176	0.172	0.176	12,875,000	2,242,190	0.1742	25.27	25.27	25.41	24.84	25.41	89,162	25.147	-0.57%
2014-06-13	0	0.176	0.174	0.176	0.172	0.178	12,570,000	2,187,270	0.1740	25.41	25.13	25.41	24.84	25.70	87,050	25.127	-2.22%
2014-06-12	0	0.180	0.176	0.180	0.176	0.185	31,560,000	5,637,330	0.1786	25.99	25.41	25.99	25.41	26.71	218,560	25.793	-1.10%
2014-06-11	0	0.182	0.180	0.182	0.180	0.185	28,270,000	5,109,650	0.1807	26.28	25.99	26.28	25.99	26.71	195,776	26.100	-0.55%
2014-06-10	0	0.183	0.179	0.183	0.179	0.186	31,200,000	5,661,060	0.1814	26.43	25.85	26.43	25.85	26.86	216,066	26.201	-2.66%
2014-06-09	0	0.188	0.183	0.189	0.183	0.190	19,285,000	3,556,650	0.1844	27.15	26.43	27.29	26.43	27.44	133,553	26.631	-2.08%
2014-06-06	0	0.192	0.188	0.192	0.185	0.194	18,540,000	3,506,400	0.1891	27.72	27.15	27.72	26.71	28.01	128,393	27.310	1.05%
2014-06-05	0	0.190	0.187	0.190	0.186	0.190	28,170,000	5,269,410	0.1871	27.44	27.00	27.44	26.86	27.44	195,083	27.011	-0.52%
2014-06-04	0	0.191	0.189	0.191	0.189	0.193	23,430,000	4,441,680	0.1896	27.58	27.29	27.58	27.29	27.87	162,258	27.374	-2.05%
2014-06-03	0	0.195	0.193	0.195	0.188	0.196	17,710,000	3,407,995	0.1924	28.16	27.87	28.16	27.15	28.30	122,645	27.787	-0.51%
2014-05-30	0	0.196	0.194	0.196	0.194	0.198	22,590,000	4,394,730	0.1945	28.30	28.01	28.30	28.01	28.59	156,440	28.092	0.00%
2014-05-29	0	0.196	0.194	0.195	0.193	0.199	19,187,000	3,738,325	0.1948	28.30	28.01	28.16	27.87	28.74	132,874	28.134	-1.01%
2014-05-28	0	0.198	0.192	0.198	0.191	0.204	41,400,000	8,129,310	0.1964	28.59	27.72	28.59	27.58	29.46	286,704	28.354	0.00%
2014-05-27	0	0.198	0.198	0.199	0.195	0.207	68,631,122	13,663,242	0.1991	28.59	28.59	28.74	28.16	29.89	475,285	28.747	0.00%
2014-05-26	0	0.198	0.195	0.198	0.190	0.219	61,605,000	12,267,525	0.1991	28.59	28.16	28.59	27.44	31.62	426,627	28.755	-7.48%
2014-05-23	0	0.214	0.213	0.214	0.170	0.215	201,690,500	39,798,884	0.1973	30.90	30.76	30.90	24.55	31.05	1,396,749	28.494	25.88%
2014-05-22	0	0.170	0.169	0.170	0.169	0.170	36,300,000	6,168,420	0.1699	24.55	24.40	24.55	24.40	24.55	251,385	24.538	0.59%
2014-05-21	0	0.169	0.169	0.170	0.169	0.170	47,550,000	8,053,650	0.1694	24.40	24.40	24.55	24.40	24.55	329,294	24.457	0.00%
2014-05-20	0	0.169	0.169	0.170	0.169	0.171	23,511,000	3,980,184	0.1693	24.40	24.40	24.55	24.40	24.69	162,819	24.446	0.00%
2014-05-19	0	0.169	0.169	0.170	0.168	0.170	28,569,000	4,813,068	0.1685	24.40	24.40	24.55	24.26	24.55	197,846	24.327	0.00%
2014-05-16	0	0.169	0.168	0.169	0.167	0.169	39,020,000	6,565,904	0.1683	24.40	24.26	24.40	24.11	24.40	270,222	24.298	0.60%
2014-05-15	0	0.168	0.168	0.169	0.167	0.169	50,553,000	8,496,693	0.1681	24.26	24.26	24.40	24.11	24.40	350,090	24.270	-0.59%
2014-05-14	0	0.169	0.168	0.169	0.167	0.171	39,732,000	6,686,100	0.1683	24.40	24.26	24.40	24.11	24.69	275,152	24.300	0.60%
2014-05-13	0	0.168	0.167	0.168	0.163	0.179	70,814,000	11,928,326	0.1684	24.26	24.11	24.26	23.54	25.85	490,402	24.324	0.60%
2014-05-12	0	0.167	0.165	0.167	0.164	0.175	35,160,500	5,903,555	0.1679	24.11	23.83	24.11	23.68	25.27	243,494	24.245	0.60%
2014-05-09	0	0.166	0.163	0.166	0.160	0.204	60,392,500	10,304,386	0.1706	23.97	23.54	23.97	23.10	29.46	418,231	24.638	-7.78%
2014-05-08	1	-	-	-	-	-	0	0	-	25.99	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	25.99	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	25.99	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	25.99	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	25.99	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	25.99	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	25.99	-	-	-	-	0	-	0.00%
2014-04-25	1	0.180	0.176	0.181	0.155	0.181	57,781,500	9,678,504	0.1675	25.99	25.41	26.14	22.38	26.14	400,149	24.187	20.81%
2014-04-24	0	0.149	0.147	0.149	0.132	0.151	34,869,000	4,982,117	0.1429	21.52	21.23	21.52	19.06	21.80	241,475	20.632	10.37%
2014-04-23	0	0.135	0.131	0.135	0.129	0.135	11,211,000	1,481,211	0.1321	19.49	18.92	19.49	18.63	19.49	77,639	19.078	4.65%
2014-04-22	0	0.129	0.128	0.129	0.127	0.137	9,810,000	1,295,010	0.1320	18.63	18.48	18.63	18.34	19.78	67,936	19.062	1.57%
2014-04-17	0	0.127	0.126	0.128	0.127	0.127	318,000	40,314	0.1268	18.34	18.19	18.48	18.34	18.34	2,202	18.306	-1.55%
2014-04-16	0	0.129	0.127	0.130	0.126	0.129	4,380,000	559,530	0.1277	18.63	18.34	18.77	18.19	18.63	30,332	18.447	1.57%
2014-04-15	0	0.127	0.124	0.127	0.121	0.130	23,820,000	3,028,590	0.1271	18.34	17.91	18.34	17.47	18.77	164,958	18.360	6.72%
2014-04-14	0	0.119	0.119	0.122	0.119	0.125	4,995,000	607,140	0.1215	17.18	17.18	17.62	17.18	18.05	34,591	17.552	-7.03%
2014-04-11	0	0.128	0.126	0.128	0.119	0.140	38,953,500	5,022,298	0.1289	18.48	18.19	18.48	17.18	20.22	269,761	18.618	10.34%
2014-04-10	0	0.116	0.116	0.119	0.113	0.116	760,000	87,440	0.1151	16.75	16.75	17.18	16.32	16.75	5,263	16.614	0.87%
2014-04-09	0	0.115	0.115	0.118	0.115	0.118	390,000	45,750	0.1173	16.61	16.61	17.04	16.61	17.04	2,701	16.939	-2.54%
2014-04-08	0	0.118	0.117	0.120	0.118	0.118	810,000	95,580	0.1180	17.04	16.89	17.33	17.04	17.04	5,609	17.039	-1.67%
2014-04-07	0	0.120	0.118	0.120	0.116	0.125	2,880,000	347,520	0.1207	17.33	17.04	17.33	16.75	18.05	19,945	17.424	1.69%
2014-04-04	0	0.118	0.118	0.120	0.117	0.123	1,620,000	192,300	0.1187	17.04	17.04	17.33	16.89	17.76	11,219	17.141	-0.84%
2014-04-03	0	0.119	0.115	0.119	-	-	0	0	-	17.18	16.61	17.18	-	-	0	-	-0.83%
2014-04-02	0	0.120	0.117	0.121	0.118	0.123	9,545,000	1,150,955	0.1206	17.33	16.89	17.47	17.04	17.76	66,101	17.412	-4.00%
2014-04-01	0	0.125	0.121	0.125	0.120	0.125	2,340,000	282,150	0.1206	18.05	17.47	18.05	17.33	18.05	16,205	17.411	4.17%
2014-03-31	0	0.120	0.118	0.120	0.115	0.120	303,000	35,466	0.1170	17.33	17.04	17.33	16.61	17.33	2,098	16.902	1.69%
2014-03-28	0	0.118	0.118	0.119	0.114	0.118	480,000	56,400	0.1175	17.04	17.04	17.18	16.46	17.04	3,324	16.967	-1.67%
2014-03-27	0	0.120	0.112	0.120	0.111	0.120	1,802,500	209,550	0.1163	17.33	16.17	17.33	16.03	17.33	12,483	16.787	0.00%
2014-03-26	0	0.120	0.117	0.121	0.117	0.122	1,025,000	122,385	0.1194	17.33	16.89	17.47	16.89	17.62	7,098	17.241	0.00%
2014-03-25	0	0.120	0.116	0.121	0.115	0.120	4,458,000	524,586	0.1177	17.33	16.75	17.47	16.61	17.33	30,873	16.992	1.69%
2014-03-24	0	0.118	0.118	0.119	0.118	0.130	4,360,000	523,390	0.1200	17.04	17.04	17.18	17.04	18.77	30,194	17.334	-3.28%
2014-03-21	0	0.122	0.119	0.122	0.115	0.122	5,940,000	700,935	0.1180	17.62	17.18	17.62	16.61	17.62	41,136	17.040	2.52%
2014-03-20	0	0.119	0.118	0.120	0.115	0.123	1,704,000	200,310	0.1176	17.18	17.04	17.33	16.61	17.76	11,801	16.975	0.00%
2014-03-19	0	0.119	0.116	0.120	0.114	0.123	1,773,000	209,638	0.1182	17.18	16.75	17.33	16.46	17.76	12,278	17.074	0.00%
2014-03-18	0	0.119	0.118	0.120	0.118	0.123	4,794,000	572,180	0.1194	17.18	17.04	17.33	17.04	17.76	33,199	17.235	-3.25%
2014-03-17	0	0.123	0.120	0.123	0.115	0.124	3,495,000	419,790	0.1201	17.76	17.33	17.76	16.61	17.91	24,204	17.344	0.00%
2014-03-14	0	0.123	0.117	0.123	0.104	0.124	14,834,500	1,719,271	0.1159	17.76	16.89	17.76	15.02	17.91	102,732	16.735	12.84%
2014-03-13	0	0.109	0.108	0.110	0.107	0.109	960,000	103,800	0.1081	15.74	15.60	15.88	15.45	15.74	6,648	15.613	-2.68%
2014-03-12	0	0.112	0.109	0.113	0.109	0.114	4,500,000	498,240	0.1107	16.17	15.74	16.32	15.74	16.46	31,163	15.988	-2.61%
2014-03-11	0	0.115	0.111	0.115	0.110	0.115	3,321,000	372,603	0.1122	16.61	16.03	16.61	15.88	16.61	22,999	16.201	1.77%
2014-03-10	0	0.113	0.109	0.113	0.109	0.115	8,654,000	973,132	0.1124	16.32	15.74	16.32	15.74	16.61	59,931	16.238	2.73%
2014-03-07	0	0.110	0.105	0.110	0.097	0.117	4,470,000	474,150	0.1061	15.88	15.16	15.88	14.01	16.89	30,956	15.317	8.91%
2014-03-06	0	0.101	0.101	0.102	0.098	0.102	3,486,000	346,098	0.0993	14.58	14.58	14.73	14.15	14.73	24,141	14.336	0.00%
2014-03-05	0	0.101	0.100	0.101	0.100	0.104	5,257,000	530,041	0.1008	14.58	14.44	14.58	14.44	15.02	36,406	14.559	-2.88%
2014-03-04	0	0.104	0.104	0.105	0.103	0.107	1,344,000	139,398	0.1037	15.02	15.02	15.16	14.87	15.45	9,307	14.977	0.00%
2014-03-03	0	0.104	0.104	0.105	0.104	0.108	3,034,000	322,349	0.1062	15.02	15.02	15.16	15.02	15.60	21,011	15.342	-3.70%
2014-02-28	0	0.108	0.108	0.112	0.108	0.110	2,610,000	284,250	0.1089	15.60	15.60	16.17	15.60	15.88	18,075	15.726	-4.42%
2014-02-27	0	0.113	0.109	0.113	0.109	0.116	1,077,000	118,914	0.1104	16.32	15.74	16.32	15.74	16.75	7,458	15.944	3.67%
2014-02-26	0	0.109	0.109	0.117	0.106	0.117	1,650,000	185,940	0.1127	15.74	15.74	16.89	15.31	16.89	11,427	16.273	-0.91%
2014-02-25	0	0.110	0.109	0.113	0.110	0.112	2,050,000	227,030	0.1107	15.88	15.74	16.32	15.88	16.17	14,197	15.992	-2.65%
2014-02-24	0	0.113	0.113	0.116	0.113	0.113	270,000	30,510	0.1130	16.32	16.32	16.75	16.32	16.32	1,870	16.317	-3.42%
2014-02-21	0	0.117	0.110	0.117	0.108	0.117	9,022,000	1,005,426	0.1114	16.89	15.88	16.89	15.60	16.89	62,479	16.092	-2.50%
2014-02-20	0	0.120	0.115	0.120	0.115	0.120	2,925,000	342,030	0.1169	17.33	16.61	17.33	16.61	17.33	20,256	16.885	4.35%
2014-02-19	0	0.115	0.115	0.118	0.113	0.122	9,879,000	1,149,210	0.1163	16.61	16.61	17.04	16.32	17.62	68,414	16.798	-5.74%
2014-02-18	0	0.122	0.119	0.122	0.111	0.124	25,275,000	2,994,177	0.1185	17.62	17.18	17.62	16.03	17.91	175,035	17.106	14.02%
2014-02-17	0	0.107	0.106	0.109	0.105	0.116	11,291,000	1,249,895	0.1107	15.45	15.31	15.74	15.16	16.75	78,193	15.985	-6.96%
2014-02-14	0	0.115	0.113	0.116	0.111	0.122	9,705,000	1,130,085	0.1164	16.61	16.32	16.75	16.03	17.62	67,209	16.814	3.60%
2014-02-13	0	0.111	0.109	0.112	0.108	0.115	5,886,000	652,134	0.1108	16.03	15.74	16.17	15.60	16.61	40,762	15.999	1.83%
2014-02-12	0	0.109	0.108	0.111	0.108	0.114	4,121,000	454,182	0.1102	15.74	15.60	16.03	15.60	16.46	28,539	15.915	-3.54%
2014-02-11	0	0.113	0.111	0.113	0.110	0.117	8,535,000	954,945	0.1119	16.32	16.03	16.32	15.88	16.89	59,107	16.156	-4.24%
2014-02-10	0	0.118	0.118	0.119	0.113	0.125	10,594,000	1,257,122	0.1187	17.04	17.04	17.18	16.32	18.05	73,366	17.135	0.00%
2014-02-07	0	0.118	0.116	0.118	0.109	0.123	24,266,000	2,848,066	0.1174	17.04	16.75	17.04	15.74	17.76	168,047	16.948	9.26%
2014-02-06	0	0.108	0.107	0.109	0.104	0.115	10,176,000	1,128,135	0.1109	15.60	15.45	15.74	15.02	16.61	70,471	16.009	-1.82%
2014-02-05	0	0.110	0.106	0.110	0.101	0.118	17,865,000	1,975,950	0.1106	15.88	15.31	15.88	14.58	17.04	123,719	15.971	7.84%
2014-02-04	0	0.102	0.098	0.102	0.092	0.102	3,640,000	351,620	0.0966	14.73	14.15	14.73	13.28	14.73	25,208	13.949	0.00%
2014-01-30	0	0.102	0.104	0.105	0.099	0.105	1,311,000	133,035	0.1015	14.73	15.02	15.16	14.30	15.16	9,079	14.653	-0.97%
2014-01-29	0	0.103	0.101	0.103	0.096	0.106	9,017,500	906,227	0.1005	14.87	14.58	14.87	13.86	15.31	62,448	14.512	0.00%
2014-01-28	0	0.103	0.101	0.103	0.090	0.106	15,504,000	1,552,294	0.1001	14.87	14.58	14.87	13.00	15.31	107,368	14.458	-5.50%
2014-01-27	0	0.109	0.101	0.108	0.095	0.111	12,120,000	1,255,875	0.1036	15.74	14.58	15.60	13.72	16.03	83,934	14.963	-1.80%
2014-01-24	0	0.111	0.110	0.111	0.111	0.115	3,265,000	368,145	0.1128	16.03	15.88	16.03	16.03	16.61	22,611	16.282	-6.72%
2014-01-23	0	0.119	0.115	0.117	0.106	0.123	33,165,000	3,759,255	0.1134	17.18	16.61	16.89	15.31	17.76	229,675	16.368	-3.25%
2014-01-22	0	0.123	0.121	0.123	0.113	0.135	28,917,000	3,523,725	0.1219	17.76	17.47	17.76	16.32	19.49	200,256	17.596	-8.21%
2014-01-21	0	0.134	0.134	0.135	0.129	0.160	68,527,500	9,980,112	0.1456	19.35	19.35	19.49	18.63	23.10	474,567	21.030	-9.46%
2014-01-20	0	0.148	0.150	0.152	0.106	0.151	140,569,155	18,348,181	0.1305	21.37	21.66	21.95	15.31	21.80	973,471	18.848	29.82%
2014-01-17	0	0.114	0.114	0.115	0.081	0.116	124,179,500	13,122,328	0.1057	16.46	16.46	16.61	11.70	16.75	859,969	15.259	37.35%
2014-01-16	0	0.083	0.081	0.083	0.072	0.105	63,600,000	5,514,710	0.0867	11.99	11.70	11.99	10.40	15.16	440,443	12.521	16.90%
2014-01-15	0	0.071	0.071	0.073	0.071	0.076	3,585,000	258,945	0.0722	10.25	10.25	10.54	10.25	10.97	24,827	10.430	-1.39%
2014-01-14	0	0.072	0.072	0.074	0.072	0.074	2,400,000	174,510	0.0727	10.40	10.40	10.69	10.40	10.69	16,620	10.500	0.00%
2014-01-13	0	0.072	0.071	0.073	0.069	0.076	6,657,500	470,897	0.0707	10.40	10.25	10.54	9.964	10.97	46,105	10.214	-2.70%
2014-01-10	0	0.074	0.070	0.076	0.070	0.076	6,060,000	445,575	0.0735	10.69	10.11	10.97	10.11	10.97	41,967	10.617	-5.13%
2014-01-09	0	0.078	0.075	0.078	0.075	0.086	7,065,000	546,315	0.0773	11.26	10.83	11.26	10.83	12.42	48,927	11.166	-4.88%
2014-01-08	0	0.082	0.081	0.082	0.080	0.094	3,560,000	301,355	0.0847	11.84	11.70	11.84	11.55	13.57	24,654	12.224	0.00%
2014-01-07	0	0.082	0.082	0.085	0.077	0.090	3,970,000	332,370	0.0837	11.84	11.84	12.27	11.12	13.00	27,493	12.089	-14.58%
2014-01-06	0	0.096	0.091	0.096	0.089	0.098	3,025,000	282,040	0.0932	13.86	13.14	13.86	12.85	14.15	20,949	13.463	-5.88%
2014-01-03	0	0.102	0.092	0.100	0.090	0.102	600,000	56,130	0.0936	14.73	13.28	14.44	13.00	14.73	4,155	13.509	0.99%
2014-01-02	0	0.101	0.095	0.101	0.098	0.103	750,000	74,190	0.0989	14.58	13.72	14.58	14.15	14.87	5,194	14.284	6.32%
2013-12-31	0	0.095	0.095	0.098	0.092	0.095	1,530,000	144,330	0.0943	13.72	13.72	14.15	13.28	13.72	10,596	13.622	1.06%
2013-12-30	0	0.094	0.088	0.095	0.092	0.094	1,112,500	102,907	0.0925	13.57	12.71	13.72	13.28	13.57	7,704	13.357	4.44%
2013-12-27	0	0.090	0.090	0.091	0.081	0.093	325,000	28,530	0.0878	13.00	13.00	13.14	11.70	13.43	2,251	12.676	3.45%
2013-12-24	0	0.087	0.083	0.090	0.083	0.087	30,000	2,550	0.0850	12.56	11.99	13.00	11.99	12.56	208	12.274	2.35%
2013-12-23	0	0.085	0.083	0.089	0.083	0.100	2,945,000	262,360	0.0891	12.27	11.99	12.85	11.99	14.44	20,395	12.864	-1.58%
2013-12-20	0	0.130	0.129	0.133	0.126	0.144	5,860,000	771,130	0.1316	12.47	12.37	12.76	12.09	13.81	61,086	12.624	-5.80%
2013-12-19	0	0.138	0.134	0.138	0.133	0.138	1,830,000	246,900	0.1349	13.24	12.85	13.24	12.76	13.24	19,076	12.943	2.99%
2013-12-18	0	0.134	0.134	0.138	0.131	0.138	1,050,000	141,570	0.1348	12.85	12.85	13.24	12.57	13.24	10,945	12.934	-3.60%
2013-12-17	0	0.139	0.139	0.144	0.139	0.139	240,000	33,360	0.1390	13.33	13.33	13.81	13.33	13.33	2,502	13.334	0.72%
2013-12-16	0	0.138	0.138	0.144	0.137	0.144	1,980,000	276,855	0.1398	13.24	13.24	13.81	13.14	13.81	20,640	13.413	-4.83%
2013-12-13	0	0.145	0.140	0.145	0.136	0.145	1,020,000	146,205	0.1433	13.91	13.43	13.91	13.05	13.91	10,633	13.750	-2.03%
2013-12-12	0	0.148	0.147	0.148	0.138	0.158	1,320,000	191,985	0.1454	14.20	14.10	14.20	13.24	15.16	13,760	13.952	4.96%
2013-12-11	0	0.141	0.136	0.141	0.135	0.144	270,000	37,665	0.1395	13.53	13.05	13.53	12.95	13.81	2,815	13.382	2.17%
2013-12-10	0	0.138	0.138	0.142	0.138	0.138	330,000	45,400	0.1376	13.24	13.24	13.62	13.24	13.24	3,440	13.198	-4.83%
2013-12-09	0	0.145	0.137	0.145	0.140	0.147	500,000	70,485	0.1410	13.91	13.14	13.91	13.43	14.10	5,212	13.523	1.40%
2013-12-06	0	0.143	0.138	0.143	0.134	0.143	3,840,000	529,470	0.1379	13.72	13.24	13.72	12.85	13.72	40,029	13.227	3.62%
2013-12-05	0	0.138	0.138	0.139	0.132	0.139	1,695,000	232,365	0.1371	13.24	13.24	13.33	12.66	13.33	17,669	13.151	0.00%
2013-12-04	0	0.138	0.133	0.138	0.133	0.138	3,440,000	462,760	0.1345	13.24	12.76	13.24	12.76	13.24	35,859	12.905	5.34%
2013-12-03	0	0.131	0.131	0.134	0.130	0.137	1,210,800	158,867	0.1312	12.57	12.57	12.85	12.47	13.14	12,622	12.587	-5.07%
2013-12-02	0	0.138	0.135	0.138	0.125	0.138	2,685,000	350,970	0.1307	13.24	12.95	13.24	11.99	13.24	27,989	12.540	0.00%
2013-11-29	0	0.138	0.133	0.138	0.131	0.138	360,000	48,855	0.1357	13.24	12.76	13.24	12.57	13.24	3,753	13.019	-0.72%
2013-11-28	0	0.139	0.136	0.139	0.132	0.142	3,190,000	434,945	0.1363	13.33	13.05	13.33	12.66	13.62	33,253	13.080	-4.14%
2013-11-27	0	0.145	0.142	0.145	0.142	0.145	375,000	53,475	0.1426	13.91	13.62	13.91	13.62	13.91	3,909	13.680	0.00%
2013-11-26	0	0.145	0.142	0.145	0.132	0.150	1,845,000	271,260	0.1470	13.91	13.62	13.91	12.66	14.39	19,233	14.104	-3.33%
2013-11-25	0	0.150	0.143	0.150	0.141	0.150	975,000	141,915	0.1456	14.39	13.72	14.39	13.53	14.39	10,164	13.963	3.45%
2013-11-22	0	0.145	0.144	0.146	0.141	0.148	2,255,000	324,315	0.1438	13.91	13.81	14.01	13.53	14.20	23,507	13.797	3.57%
2013-11-21	0	0.140	0.140	0.141	0.140	0.152	4,025,000	573,065	0.1424	13.43	13.43	13.53	13.43	14.58	41,958	13.658	-6.04%
2013-11-20	0	0.149	0.144	0.149	0.142	0.157	2,720,000	401,940	0.1478	14.29	13.81	14.29	13.62	15.06	28,354	14.176	-1.32%
2013-11-19	0	0.151	0.147	0.151	0.138	0.152	3,525,000	505,770	0.1435	14.49	14.10	14.49	13.24	14.58	36,746	13.764	-2.58%
2013-11-18	0	0.155	0.152	0.155	0.150	0.157	2,200,000	334,860	0.1522	14.87	14.58	14.87	14.39	15.06	22,933	14.601	-4.91%
2013-11-15	1	0.163	0.159	0.169	0.158	0.193	8,005,000	1,405,075	0.1755	15.64	15.25	16.21	15.16	18.51	83,446	16.838	-14.21%
2013-11-14	0	0.190	0.180	0.190	0.190	0.190	270,000	51,300	0.1900	18.23	17.27	18.23	18.23	18.23	2,815	18.227	1.06%
2013-11-13	0	0.188	0.188	0.196	-	-	10,000	1,800	0.1800	18.03	18.03	18.80	-	-	104	17.267	0.00%
2013-11-12	0	0.188	0.188	0.193	0.186	0.198	945,000	179,460	0.1899	18.03	18.03	18.51	17.84	18.99	9,851	18.218	-2.59%
2013-11-11	0	0.193	0.192	0.203	0.190	0.209	330,000	64,410	0.1952	18.51	18.42	19.47	18.23	20.05	3,440	18.724	-7.66%
2013-11-08	0	0.209	0.188	0.209	-	-	0	0	-	20.05	18.03	20.05	-	-	0	-	-0.48%
2013-11-07	0	0.210	0.192	0.211	-	-	5,000	885	0.1770	20.15	18.42	20.24	-	-	52	16.980	0.00%
2013-11-06	0	0.210	0.192	0.212	0.200	0.213	150,000	30,915	0.2061	20.15	18.42	20.34	19.19	20.43	1,564	19.771	0.00%
2013-11-05	0	0.210	0.193	0.210	-	-	5,000	900	0.1800	20.15	18.51	20.15	-	-	52	17.267	-0.47%
2013-11-04	0	0.211	0.195	0.211	-	-	0	0	-	20.24	18.71	20.24	-	-	0	-	0.00%
2013-11-01	0	0.211	0.211	0.212	0.201	0.215	320,000	65,145	0.2036	20.24	20.24	20.34	19.28	20.62	3,336	19.529	0.48%
2013-10-31	0	0.210	0.210	0.212	0.203	0.218	310,000	64,890	0.2093	20.15	20.15	20.34	19.47	20.91	3,232	20.080	0.96%
2013-10-30	0	0.208	0.196	0.209	0.203	0.208	195,000	39,960	0.2049	19.95	18.80	20.05	19.47	19.95	2,033	19.658	2.97%
2013-10-29	0	0.202	0.195	0.202	-	-	0	0	-	19.38	18.71	19.38	-	-	0	-	-0.98%
2013-10-28	0	0.204	0.200	0.204	0.204	0.204	180,000	36,360	0.2020	19.57	19.19	19.57	19.57	19.57	1,876	19.378	-3.77%
2013-10-25	0	0.212	0.189	0.212	0.214	0.214	15,000	3,210	0.2140	20.34	18.13	20.34	20.53	20.53	156	20.529	6.00%
2013-10-24	0	0.200	0.200	0.207	0.200	0.200	165,000	33,000	0.2000	19.19	19.19	19.86	19.19	19.19	1,720	19.186	-4.76%
2013-10-23	0	0.210	0.200	0.212	0.200	0.230	945,000	195,060	0.2064	20.15	19.19	20.34	19.19	22.06	9,851	19.801	-4.55%
2013-10-22	0	0.220	0.206	0.220	0.200	0.220	1,525,000	320,480	0.2102	21.10	19.76	21.10	19.19	21.10	15,897	20.160	1.85%
2013-10-21	0	0.216	0.208	0.216	0.209	0.225	75,000	16,095	0.2146	20.72	19.95	20.72	20.05	21.58	782	20.587	1.41%
2013-10-18	0	0.213	0.205	0.213	0.204	0.220	190,000	39,245	0.2066	20.43	19.67	20.43	19.57	21.10	1,981	19.815	3.40%
2013-10-17	0	0.206	0.203	0.208	0.200	0.225	3,200,000	663,260	0.2073	19.76	19.47	19.95	19.19	21.58	33,358	19.883	-5.50%
2013-10-16	0	0.218	0.214	0.218	0.214	0.220	405,000	88,455	0.2184	20.91	20.53	20.91	20.53	21.10	4,222	20.952	-0.46%
2013-10-15	0	0.219	0.210	0.219	0.210	0.219	960,000	203,025	0.2115	21.01	20.15	21.01	20.15	21.01	10,007	20.288	2.82%
2013-10-11	0	0.213	0.210	0.214	0.203	0.215	3,915,000	822,900	0.2102	20.43	20.15	20.53	19.47	20.62	40,811	20.164	2.40%
2013-10-10	0	0.208	0.198	0.209	0.199	0.218	480,000	97,260	0.2026	19.95	18.99	20.05	19.09	20.91	5,004	19.438	4.52%
2013-10-09	0	0.199	0.195	0.199	0.194	0.200	390,000	76,665	0.1966	19.09	18.71	19.09	18.61	19.19	4,065	18.858	0.51%
2013-10-08	0	0.198	0.195	0.198	0.190	0.205	4,494,443	863,544	0.1921	18.99	18.71	18.99	18.23	19.67	46,851	18.432	-0.50%
2013-10-07	0	0.199	0.198	0.199	0.185	0.199	1,845,000	357,045	0.1935	19.09	18.99	19.09	17.75	19.09	19,233	18.564	4.74%
2013-10-04	0	0.190	0.188	0.190	0.187	0.191	1,345,000	254,190	0.1890	18.23	18.03	18.23	17.94	18.32	14,021	18.130	0.53%
2013-10-03	0	0.189	0.185	0.189	0.189	0.190	240,000	45,375	0.1891	18.13	17.75	18.13	18.13	18.23	2,502	18.137	0.00%
2013-10-02	0	0.189	0.186	0.189	0.184	0.190	465,000	87,045	0.1872	18.13	17.84	18.13	17.65	18.23	4,847	17.957	-1.05%
2013-09-30	0	0.191	0.186	0.191	0.182	0.191	705,000	131,370	0.1863	18.32	17.84	18.32	17.46	18.32	7,349	17.876	2.69%
2013-09-27	0	0.186	0.180	0.189	-	-	0	0	-	17.84	17.27	18.13	-	-	0	-	0.00%
2013-09-26	0	0.186	0.186	0.189	0.183	0.188	430,000	79,300	0.1844	17.84	17.84	18.13	17.56	18.03	4,482	17.691	-2.62%
2013-09-25	0	0.191	0.188	0.191	0.187	0.191	450,000	84,720	0.1883	18.32	18.03	18.32	17.94	18.32	4,691	18.060	0.53%
2013-09-24	0	0.190	0.189	0.194	0.189	0.196	2,100,000	403,425	0.1921	18.23	18.13	18.61	18.13	18.80	21,891	18.429	-3.06%
2013-09-23	0	0.196	0.191	0.196	0.191	0.196	1,620,000	315,330	0.1946	18.80	18.32	18.80	18.32	18.80	16,887	18.673	2.62%
2013-09-19	0	0.191	0.190	0.195	0.184	0.227	41,635,000	8,640,495	0.2075	18.32	18.23	18.71	17.65	21.78	434,014	19.908	7.91%
2013-09-18	0	0.177	0.176	0.183	0.170	0.177	370,000	64,835	0.1752	16.98	16.88	17.56	16.31	16.98	3,857	16.810	0.57%
2013-09-17	0	0.176	0.176	0.184	0.175	0.176	340,000	59,810	0.1759	16.88	16.88	17.65	16.79	16.88	3,544	16.875	-3.30%
2013-09-16	0	0.182	0.179	0.184	0.181	0.190	2,320,000	430,120	0.1854	17.46	17.17	17.65	17.36	18.23	24,184	17.785	-2.67%
2013-09-13	0	0.187	0.183	0.189	0.173	0.190	845,000	156,155	0.1848	17.94	17.56	18.13	16.60	18.23	8,808	17.728	2.19%
2013-09-12	0	0.183	0.178	0.185	0.177	0.183	525,000	93,555	0.1782	17.56	17.08	17.75	16.98	17.56	5,473	17.095	-2.66%
2013-09-11	0	0.188	0.184	0.188	0.180	0.188	970,000	177,410	0.1829	18.03	17.65	18.03	17.27	18.03	10,112	17.545	3.30%
2013-09-10	0	0.182	0.182	0.188	0.180	0.181	255,000	45,915	0.1801	17.46	17.46	18.03	17.27	17.36	2,658	17.273	-4.21%
2013-09-09	0	0.190	0.184	0.190	0.180	0.190	1,510,000	284,560	0.1885	18.23	17.65	18.23	17.27	18.23	15,741	18.078	3.26%
2013-09-06	0	0.184	0.180	0.185	0.178	0.185	880,000	158,845	0.1805	17.65	17.27	17.75	17.08	17.75	9,173	17.316	1.10%
2013-09-05	0	0.182	0.182	0.187	0.182	0.183	525,000	95,715	0.1823	17.46	17.46	17.94	17.46	17.56	5,473	17.489	-2.67%
2013-09-04	0	0.187	0.185	0.188	0.186	0.187	240,000	44,610	0.1859	17.94	17.75	18.03	17.84	17.94	2,502	17.831	-1.58%
2013-09-03	0	0.190	0.188	0.190	0.185	0.195	6,025,000	1,144,750	0.1900	18.23	18.03	18.23	17.75	18.71	62,806	18.227	3.83%
2013-09-02	0	0.183	0.183	0.189	0.173	0.188	525,000	95,910	0.1827	17.56	17.56	18.13	16.60	18.03	5,473	17.525	-1.08%
2013-08-30	0	0.185	0.185	0.188	0.185	0.188	1,125,000	210,240	0.1869	17.75	17.75	18.03	17.75	18.03	11,727	17.927	-1.60%
2013-08-29	0	0.188	0.188	0.194	0.186	0.192	270,000	51,225	0.1897	18.03	18.03	18.61	17.84	18.42	2,815	18.200	0.53%
2013-08-28	0	0.187	0.187	0.195	0.183	0.192	1,410,000	264,540	0.1876	17.94	17.94	18.71	17.56	18.42	14,698	17.998	-4.59%
2013-08-27	0	0.196	0.196	0.206	0.193	0.208	1,140,000	222,705	0.1954	18.80	18.80	19.76	18.51	19.95	11,884	18.740	-2.00%
2013-08-26	0	0.200	0.194	0.200	0.192	0.205	1,365,000	267,050	0.1956	19.19	18.61	19.19	18.42	19.67	14,229	18.768	-4.76%
2013-08-23	0	0.210	0.200	0.214	0.200	0.240	4,525,000	966,765	0.2136	20.15	19.19	20.53	19.19	23.02	47,170	20.495	2.94%
2013-08-22	0	0.204	0.204	0.215	0.204	0.224	2,685,000	577,275	0.2150	19.57	19.57	20.62	19.57	21.49	27,989	20.625	-1.92%
2013-08-21	0	0.208	0.200	0.208	0.191	0.208	2,915,000	575,670	0.1975	19.95	19.19	19.95	18.32	19.95	30,387	18.945	-3.26%
2013-08-20	0	0.215	0.206	0.215	0.202	0.225	1,250,000	259,850	0.2079	20.62	19.76	20.62	19.38	21.58	13,030	19.942	-3.59%
2013-08-19	0	0.223	0.213	0.223	0.212	0.240	1,380,000	304,515	0.2207	21.39	20.43	21.39	20.34	23.02	14,385	21.168	0.45%
2013-08-16	0	0.222	0.212	0.231	0.220	0.249	5,595,000	1,321,430	0.2362	21.30	20.34	22.16	21.10	23.89	58,324	22.657	-1.33%
2013-08-15	0	0.225	0.223	0.228	0.192	0.229	6,490,000	1,374,555	0.2118	21.58	21.39	21.87	18.42	21.97	67,653	20.318	7.66%
2013-08-13	0	0.209	0.197	0.199	0.188	0.215	10,655,000	2,149,045	0.2017	20.05	18.90	19.09	18.03	20.62	111,070	19.348	-2.34%
2013-08-12	0	0.214	0.210	0.225	0.210	0.275	28,870,000	7,011,985	0.2429	20.53	20.15	21.58	20.15	26.38	300,948	23.300	-2.73%
2013-08-09	0	0.220	0.220	0.222	0.164	0.225	36,447,500	6,768,850	0.1857	21.10	21.10	21.30	15.73	21.58	379,938	17.816	47.65%
2013-08-08	0	0.149	0.146	0.157	-	-	0	0	-	14.29	14.01	15.06	-	-	0	-	0.00%
2013-08-07	0	0.149	0.146	0.159	0.149	0.152	870,000	130,770	0.1503	14.29	14.01	15.25	14.29	14.58	9,069	14.419	-3.87%
2013-08-06	0	0.155	0.155	0.169	0.155	0.170	420,000	65,550	0.1561	14.87	14.87	16.21	14.87	16.31	4,378	14.972	0.00%
2013-08-05	0	0.155	0.154	0.165	0.155	0.160	765,000	121,005	0.1582	14.87	14.77	15.83	14.87	15.35	7,975	15.174	-6.06%
2013-08-02	0	0.165	0.160	0.165	0.159	0.173	215,000	35,110	0.1633	15.83	15.35	15.83	15.25	16.60	2,241	15.666	1.85%
2013-08-01	0	0.162	0.160	0.170	0.148	0.180	315,000	49,815	0.1581	15.54	15.35	16.31	14.20	17.27	3,284	15.171	-1.22%
2013-07-31	0	0.164	0.154	0.164	-	-	10,000	1,500	0.1500	15.73	14.77	15.73	-	-	104	14.390	-6.29%
2013-07-30	0	0.175	0.150	0.175	0.143	0.175	865,000	131,910	0.1525	16.79	14.39	16.79	13.72	16.79	9,017	14.629	12.90%
2013-07-29	0	0.155	0.145	0.164	-	-	0	0	-	14.87	13.91	15.73	-	-	0	-	0.00%
2013-07-26	0	0.155	0.144	0.165	0.155	0.155	15,000	2,325	0.1550	14.87	13.81	15.83	14.87	14.87	156	14.869	0.00%
2013-07-25	0	0.155	0.146	0.160	0.155	0.155	35,000	5,325	0.1521	14.87	14.01	15.35	14.87	14.87	365	14.595	-3.12%
2013-07-24	0	0.160	0.145	0.166	-	-	0	0	-	15.35	13.91	15.92	-	-	0	-	0.00%
2013-07-23	0	0.160	0.145	0.164	0.155	0.160	360,000	56,895	0.1580	15.35	13.91	15.73	14.87	15.35	3,753	15.161	10.34%
2013-07-22	0	0.145	0.131	0.152	-	-	0	0	-	13.91	12.57	14.58	-	-	0	-	0.00%
2013-07-19	0	0.145	0.136	0.147	0.141	0.145	600,000	85,755	0.1429	13.91	13.05	14.10	13.53	13.91	6,255	13.711	0.00%
2013-07-18	0	0.145	0.144	0.150	0.145	0.145	55,000	7,875	0.1432	13.91	13.81	14.39	13.91	13.91	573	13.735	0.69%
2013-07-17	0	0.144	0.143	0.152	0.141	0.152	97,500	14,107	0.1447	13.81	13.72	14.58	13.53	14.58	1,016	13.880	-9.43%
2013-07-16	0	0.159	0.143	0.159	0.159	0.159	180,000	28,620	0.1590	15.25	13.72	15.25	15.25	15.25	1,876	15.253	6.71%
2013-07-15	0	0.149	0.135	0.155	-	-	0	0	-	14.29	12.95	14.87	-	-	0	-	0.00%
2013-07-12	0	0.149	0.139	0.154	0.149	0.149	30,000	4,470	0.1490	14.29	13.33	14.77	14.29	14.29	313	14.294	-0.67%
2013-07-11	0	0.150	0.138	0.150	-	-	10,000	1,300	0.1300	14.39	13.24	14.39	-	-	104	12.471	-3.23%
2013-07-10	0	0.155	0.143	0.157	0.155	0.155	45,000	6,975	0.1550	14.87	13.72	15.06	14.87	14.87	469	14.869	6.90%
2013-07-09	0	0.145	0.145	0.154	0.143	0.144	315,000	45,105	0.1432	13.91	13.91	14.77	13.72	13.81	3,284	13.736	-9.38%
2013-07-08	0	0.160	0.143	0.160	-	-	0	0	-	15.35	13.72	15.35	-	-	0	-	-1.23%
2013-07-05	0	0.162	0.140	0.162	-	-	0	0	-	15.54	13.43	15.54	-	-	0	-	-0.61%
2013-07-04	0	0.163	0.137	0.163	-	-	0	0	-	15.64	13.14	15.64	-	-	0	-	0.00%
2013-07-03	0	0.163	0.139	0.163	0.162	0.163	45,000	7,320	0.1627	15.64	13.33	15.64	15.54	15.64	469	15.605	2.52%
2013-07-02	0	0.159	0.133	0.159	-	-	0	0	-	15.25	12.76	15.25	-	-	0	-	-1.24%
2013-06-28	0	0.161	0.138	0.161	0.161	0.161	60,000	9,660	0.1610	15.44	13.24	15.44	15.44	15.44	625	15.445	11.03%
2013-06-27	0	0.145	0.135	0.152	-	-	0	0	-	13.91	12.95	14.58	-	-	0	-	0.00%
2013-06-26	0	0.145	0.132	0.145	0.140	0.146	325,000	47,080	0.1449	13.91	12.66	13.91	13.43	14.01	3,388	13.897	-2.03%
2013-06-25	0	0.148	0.137	0.148	0.148	0.150	435,000	65,130	0.1497	14.20	13.14	14.20	14.20	14.39	4,535	14.363	-6.92%
2013-06-24	0	0.159	0.137	0.165	-	-	0	0	-	15.25	13.14	15.83	-	-	0	-	0.00%
2013-06-21	0	0.159	0.143	0.165	-	-	0	0	-	15.25	13.72	15.83	-	-	0	-	0.00%
2013-06-20	0	0.159	0.148	0.163	-	-	0	0	-	15.25	14.20	15.64	-	-	0	-	0.00%
2013-06-19	0	0.159	0.157	0.162	0.156	0.164	2,035,000	325,045	0.1597	15.25	15.06	15.54	14.97	15.73	21,213	15.323	-0.63%
2013-06-18	0	0.160	0.160	0.165	0.151	0.169	1,485,000	238,770	0.1608	15.35	15.35	15.83	14.49	16.21	15,480	15.424	1.27%
2013-06-17	0	0.158	0.148	0.158	0.144	0.159	345,000	52,260	0.1515	15.16	14.20	15.16	13.81	15.25	3,596	14.531	6.76%
2013-06-14	0	0.148	0.148	0.158	0.145	0.159	395,000	60,210	0.1524	14.20	14.20	15.16	13.91	15.25	4,118	14.623	-6.92%
2013-06-13	0	0.159	0.143	0.160	0.142	0.160	900,000	138,300	0.1537	15.25	13.72	15.35	13.62	15.35	9,382	14.741	2.58%
2013-06-11	0	0.155	0.143	0.165	-	-	0	0	-	14.87	13.72	15.83	-	-	0	-	0.00%
2013-06-10	0	0.155	0.155	0.161	0.155	0.164	305,000	47,485	0.1557	14.87	14.87	15.44	14.87	15.73	3,179	14.935	-7.74%
2013-06-07	0	0.168	0.161	0.170	0.146	0.170	330,000	53,190	0.1612	16.12	15.44	16.31	14.01	16.31	3,440	15.462	5.00%
2013-06-06	0	0.160	0.145	0.160	-	-	0	0	-	15.35	13.91	15.35	-	-	0	-	0.00%
2013-06-05	0	0.160	0.155	0.160	0.160	0.160	285,000	45,600	0.1600	15.35	14.87	15.35	15.35	15.35	2,971	15.349	0.00%
2013-06-04	0	0.160	0.161	0.168	0.155	0.175	5,860,000	961,175	0.1640	15.35	15.44	16.12	14.87	16.79	61,086	15.735	12.68%
2013-06-03	0	0.142	0.138	0.142	0.138	0.148	540,000	76,410	0.1415	13.62	13.24	13.62	13.24	14.20	5,629	13.574	-5.33%
2013-05-31	0	0.150	0.142	0.150	0.138	0.150	87,977	12,757	0.1450	14.39	13.62	14.39	13.24	14.39	917	13.910	3.45%
2013-05-30	0	0.145	0.135	0.150	0.140	0.150	965,000	140,705	0.1458	13.91	12.95	14.39	13.43	14.39	10,059	13.987	4.32%
2013-05-29	0	0.139	0.139	0.145	0.138	0.140	600,000	83,400	0.1390	13.33	13.33	13.91	13.24	13.43	6,255	13.334	-6.08%
2013-05-28	0	0.148	0.139	0.148	0.133	0.148	685,000	96,630	0.1411	14.20	13.33	14.20	12.76	14.20	7,141	13.532	7.25%
2013-05-27	0	0.138	0.136	0.140	-	-	0	0	-	13.24	13.05	13.43	-	-	0	-	0.00%
2013-05-24	0	0.138	0.135	0.142	0.138	0.145	690,000	97,950	0.1420	13.24	12.95	13.62	13.24	13.91	7,193	13.618	-1.43%
2013-05-23	0	0.140	0.140	0.160	0.140	0.140	360,000	50,400	0.1400	13.43	13.43	15.35	13.43	13.43	3,753	13.430	0.00%
2013-05-22	0	0.140	0.133	0.159	0.140	0.140	345,000	48,300	0.1400	13.43	12.76	15.25	13.43	13.43	3,596	13.430	0.00%
2013-05-21	0	0.140	0.134	0.140	0.140	0.140	345,000	48,300	0.1400	13.43	12.85	13.43	13.43	13.43	3,596	13.430	-0.71%
2013-05-20	0	0.141	0.138	0.145	0.132	0.141	380,000	50,435	0.1327	13.53	13.24	13.91	12.66	13.53	3,961	12.732	-2.76%
2013-05-16	0	0.145	0.136	0.145	0.145	0.145	120,000	17,400	0.1450	13.91	13.05	13.91	13.91	13.91	1,251	13.910	0.00%
2013-05-15	0	0.145	0.143	0.155	0.145	0.145	1,350,000	195,750	0.1450	13.91	13.72	14.87	13.91	13.91	14,073	13.910	-0.68%
2013-05-14	0	0.146	0.135	0.146	0.146	0.146	70,000	10,030	0.1433	14.01	12.95	14.01	14.01	14.01	730	13.745	0.00%
2013-05-13	0	0.146	0.146	0.157	0.135	0.167	1,277,500	186,892	0.1463	14.01	14.01	15.06	12.95	16.02	13,317	14.034	9.77%
2013-05-10	0	0.133	0.128	0.136	0.133	0.133	300,000	39,900	0.1330	12.76	12.28	13.05	12.76	12.76	3,127	12.759	-1.48%
2013-05-09	0	0.135	0.129	0.135	0.129	0.135	865,000	114,015	0.1318	12.95	12.37	12.95	12.37	12.95	9,017	12.644	-3.57%
2013-05-08	0	0.140	0.131	0.140	0.127	0.140	360,000	46,410	0.1289	13.43	12.57	13.43	12.18	13.43	3,753	12.367	10.24%
2013-05-07	0	0.127	0.125	0.130	0.126	0.127	180,000	22,710	0.1262	12.18	11.99	12.47	12.09	12.18	1,876	12.103	0.00%
2013-05-06	0	0.127	0.125	0.135	-	-	0	0	-	12.18	11.99	12.95	-	-	0	-	0.00%
2013-05-03	0	0.127	0.127	0.135	-	-	0	0	-	12.18	12.18	12.95	-	-	0	-	0.79%
2013-05-02	0	0.126	0.125	0.135	0.126	0.130	290,000	37,565	0.1295	12.09	11.99	12.95	12.09	12.47	3,023	12.426	-3.08%
2013-04-30	0	0.130	0.125	0.133	0.126	0.130	45,000	5,790	0.1287	12.47	11.99	12.76	12.09	12.47	469	12.343	3.17%
2013-04-29	0	0.126	0.120	0.126	-	-	5,000	500	0.1000	12.09	11.51	12.09	-	-	52	9.5930	0.00%
2013-04-26	0	0.126	0.126	0.134	0.121	0.130	225,000	28,440	0.1264	12.09	12.09	12.85	11.61	12.47	2,345	12.126	-3.08%
2013-04-25	0	0.130	0.118	0.130	-	-	0	0	-	12.47	11.32	12.47	-	-	0	-	0.00%
2013-04-24	0	0.130	0.130	0.138	-	-	0	0	-	12.47	12.47	13.24	-	-	0	-	1.56%
2013-04-23	0	0.128	0.118	0.139	-	-	0	0	-	12.28	11.32	13.33	-	-	0	-	0.00%
2013-04-22	0	0.128	0.128	0.139	-	-	0	0	-	12.28	12.28	13.33	-	-	0	-	0.00%
2013-04-19	0	0.128	0.128	0.139	-	-	0	0	-	12.28	12.28	13.33	-	-	0	-	0.00%
2013-04-18	0	0.128	0.128	0.139	-	-	0	0	-	12.28	12.28	13.33	-	-	0	-	0.00%
2013-04-17	0	0.128	0.128	0.139	0.128	0.129	300,000	38,655	0.1289	12.28	12.28	13.33	12.28	12.37	3,127	12.361	-0.78%
2013-04-16	0	0.129	0.128	0.138	-	-	0	0	-	12.37	12.28	13.24	-	-	0	-	0.00%
2013-04-15	0	0.129	0.128	0.139	-	-	0	0	-	12.37	12.28	13.33	-	-	0	-	0.00%
2013-04-12	0	0.129	0.129	0.136	-	-	0	0	-	12.37	12.37	13.05	-	-	0	-	0.78%
2013-04-11	0	0.128	0.128	0.136	0.128	0.128	320,000	40,800	0.1275	12.28	12.28	13.05	12.28	12.28	3,336	12.231	1.59%
2013-04-10	0	0.126	0.125	0.136	-	-	0	0	-	12.09	11.99	13.05	-	-	0	-	0.00%
2013-04-09	0	0.126	0.111	0.137	-	-	0	0	-	12.09	10.65	13.14	-	-	0	-	0.00%
2013-04-08	0	0.126	0.120	0.133	0.126	0.126	360,000	45,360	0.1260	12.09	11.51	12.76	12.09	12.09	3,753	12.087	0.00%
2013-04-05	0	0.126	0.108	0.135	0.126	0.126	30,000	3,780	0.1260	12.09	10.36	12.95	12.09	12.09	313	12.087	0.00%
2013-04-03	0	0.126	0.111	0.136	-	-	0	0	-	12.09	10.65	13.05	-	-	0	-	0.00%
2013-04-02	0	0.126	0.121	0.137	-	-	0	0	-	12.09	11.61	13.14	-	-	0	-	0.00%
2013-03-28	0	0.126	0.126	0.135	0.126	0.126	30,000	3,780	0.1260	12.09	12.09	12.95	12.09	12.09	313	12.087	-3.08%
2013-03-27	0	0.130	0.130	0.135	0.130	0.131	375,000	48,765	0.1300	12.47	12.47	12.95	12.47	12.57	3,909	12.475	-2.99%
2013-03-26	0	0.134	0.131	0.135	-	-	0	0	-	12.85	12.57	12.95	-	-	0	-	0.00%
2013-03-25	0	0.134	0.134	0.140	0.132	0.143	130,000	17,740	0.1365	12.85	12.85	13.43	12.66	13.72	1,355	13.091	-4.29%
2013-03-22	0	0.140	0.135	0.140	0.138	0.140	80,000	11,080	0.1385	13.43	12.95	13.43	13.24	13.43	834	13.286	-3.45%
2013-03-21	0	0.145	0.141	0.145	0.129	0.149	845,000	121,325	0.1436	13.91	13.53	13.91	12.37	14.29	8,808	13.774	12.40%
2013-03-20	0	0.129	0.129	0.138	0.129	0.139	1,235,000	163,210	0.1322	12.37	12.37	13.24	12.37	13.33	12,874	12.678	-6.52%
2013-03-19	0	0.138	0.138	0.139	0.132	0.140	15,000	2,030	0.1353	13.24	13.24	13.33	12.66	13.43	156	12.983	2.22%
2013-03-18	0	0.135	0.131	0.135	0.130	0.150	660,000	86,635	0.1313	12.95	12.57	12.95	12.47	14.39	6,880	12.592	-4.93%
2013-03-15	0	0.142	0.138	0.142	0.132	0.145	1,505,000	200,780	0.1334	13.62	13.24	13.62	12.66	13.91	15,689	12.798	2.90%
2013-03-14	0	0.138	0.136	0.137	0.137	0.147	1,015,000	142,290	0.1402	13.24	13.05	13.14	13.14	14.10	10,581	13.448	0.73%
2013-03-13	0	0.137	0.130	0.137	0.130	0.137	1,465,000	193,375	0.1320	13.14	12.47	13.14	12.47	13.14	15,272	12.662	1.48%
2013-03-12	0	0.135	0.132	0.135	0.132	0.139	805,000	106,825	0.1327	12.95	12.66	12.95	12.66	13.33	8,392	12.730	0.00%
2013-03-11	0	0.135	0.133	0.136	0.133	0.150	2,202,500	298,530	0.1355	12.95	12.76	13.05	12.76	14.39	22,959	13.002	-3.57%
2013-03-08	0	0.140	0.138	0.139	0.134	0.142	3,135,000	428,845	0.1368	13.43	13.24	13.33	12.85	13.62	32,680	13.123	2.94%
2013-03-07	0	0.136	0.133	0.136	0.133	0.138	3,015,000	403,425	0.1338	13.05	12.76	13.05	12.76	13.24	31,429	12.836	2.26%
2013-03-06	0	0.133	0.132	0.135	0.132	0.137	910,000	121,845	0.1339	12.76	12.66	12.95	12.66	13.14	9,486	12.845	0.00%
2013-03-05	0	0.133	0.133	0.135	0.127	0.134	405,000	52,615	0.1299	12.76	12.76	12.95	12.18	12.85	4,222	12.463	0.00%
2013-03-04	0	0.133	0.131	0.133	0.126	0.133	810,000	106,270	0.1312	12.76	12.57	12.76	12.09	12.76	8,444	12.586	0.00%
2013-03-01	0	0.133	0.133	0.137	0.120	0.137	40,000	5,250	0.1313	12.76	12.76	13.14	11.51	13.14	417	12.591	-2.92%
2013-02-28	0	0.137	0.134	0.137	0.132	0.137	420,000	56,800	0.1352	13.14	12.85	13.14	12.66	13.14	4,378	12.973	1.48%
2013-02-27	0	0.135	0.135	0.137	0.135	0.135	90,000	12,150	0.1350	12.95	12.95	13.14	12.95	12.95	938	12.951	3.85%
2013-02-26	0	0.130	0.130	0.132	0.130	0.139	1,520,000	201,810	0.1328	12.47	12.47	12.66	12.47	13.33	15,845	12.737	-5.80%
2013-02-25	0	0.138	0.134	0.146	0.131	0.138	335,000	45,300	0.1352	13.24	12.85	14.01	12.57	13.24	3,492	12.972	0.00%
2013-02-22	0	0.138	0.134	0.138	0.129	0.138	1,150,000	155,775	0.1355	13.24	12.85	13.24	12.37	13.24	11,988	12.994	6.98%
2013-02-21	0	0.129	0.129	0.134	0.129	0.135	2,025,000	263,520	0.1301	12.37	12.37	12.85	12.37	12.95	21,109	12.484	-5.84%
2013-02-20	0	0.137	0.134	0.138	0.128	0.143	10,050,000	1,360,065	0.1353	13.14	12.85	13.24	12.28	13.72	104,764	12.982	-8.67%
2013-02-19	0	0.150	0.145	0.150	0.142	0.150	250,000	36,530	0.1461	14.39	13.91	14.39	13.62	14.39	2,606	14.017	0.00%
2013-02-18	0	0.150	0.144	0.153	0.142	0.150	100,000	14,760	0.1476	14.39	13.81	14.68	13.62	14.39	1,042	14.159	-0.66%
2013-02-15	0	0.151	0.146	0.151	0.141	0.162	630,000	96,230	0.1527	14.49	14.01	14.49	13.53	15.54	6,567	14.653	-2.50%
2013-02-14	0	0.168	0.168	0.170	0.164	0.178	885,000	152,380	0.1722	14.86	14.86	15.03	14.50	15.74	10,008	15.226	-5.62%
2013-02-08	0	0.178	0.163	0.178	0.175	0.180	380,000	67,110	0.1766	15.74	14.41	15.74	15.48	15.92	4,297	15.617	1.71%
2013-02-07	0	0.175	0.170	0.175	0.161	0.175	315,000	52,815	0.1677	15.48	15.03	15.48	14.24	15.48	3,562	14.827	2.94%
2013-02-06	0	0.170	0.165	0.174	0.160	0.170	445,000	72,640	0.1632	15.03	14.59	15.39	14.15	15.03	5,032	14.435	3.03%
2013-02-05	0	0.165	0.165	0.168	0.162	0.168	225,000	36,670	0.1630	14.59	14.59	14.86	14.33	14.86	2,544	14.412	-3.51%
2013-02-04	0	0.171	0.171	0.178	0.171	0.176	550,000	96,710	0.1758	15.12	15.12	15.74	15.12	15.56	6,220	15.549	-2.84%
2013-02-01	0	0.176	0.175	0.180	0.176	0.184	2,975,000	536,225	0.1802	15.56	15.48	15.92	15.56	16.27	33,642	15.939	-1.12%
2013-01-31	0	0.178	0.177	0.178	0.177	0.191	1,730,000	312,330	0.1805	15.74	15.65	15.74	15.65	16.89	19,563	15.965	-13.17%
2013-01-30	0	0.205	0.193	0.205	-	-	0	0	-	18.13	17.07	18.13	-	-	0	-	-1.91%
2013-01-29	0	0.209	0.191	0.210	0.180	0.210	565,000	110,735	0.1960	18.48	16.89	18.57	15.92	18.57	6,389	17.332	12.97%
2013-01-28	0	0.185	0.180	0.194	-	-	0	0	-	16.36	15.92	17.16	-	-	0	-	0.00%
2013-01-25	0	0.185	0.185	0.195	0.185	0.185	50,000	9,250	0.1850	16.36	16.36	17.24	16.36	16.36	565	16.360	-2.63%
2013-01-24	0	0.190	0.190	0.195	0.190	0.195	380,000	72,685	0.1913	16.80	16.80	17.24	16.80	17.24	4,297	16.915	-3.55%
2013-01-23	0	0.197	0.191	0.197	0.190	0.200	310,000	60,865	0.1963	17.42	16.89	17.42	16.80	17.69	3,506	17.362	3.68%
2013-01-22	0	0.190	0.188	0.199	0.187	0.190	190,000	35,895	0.1889	16.80	16.62	17.60	16.54	16.80	2,149	16.706	-2.06%
2013-01-21	0	0.194	0.194	0.204	0.193	0.210	105,000	21,540	0.2051	17.16	17.16	18.04	17.07	18.57	1,187	18.141	-7.62%
2013-01-18	0	0.210	0.195	0.210	0.180	0.223	915,000	185,515	0.2027	18.57	17.24	18.57	15.92	19.72	10,347	17.929	14.75%
2013-01-17	0	0.183	0.183	0.193	0.182	0.183	90,000	16,400	0.1822	16.18	16.18	17.07	16.09	16.18	1,018	16.114	-3.68%
2013-01-16	0	0.190	0.186	0.197	0.190	0.195	75,000	14,500	0.1933	16.80	16.45	17.42	16.80	17.24	848	17.097	3.83%
2013-01-15	0	0.183	0.176	0.190	0.183	0.188	80,000	14,810	0.1851	16.18	15.56	16.80	16.18	16.62	905	16.371	-2.66%
2013-01-14	0	0.188	0.188	0.198	0.181	0.188	2,220,000	389,470	0.1754	16.62	16.62	17.51	16.01	16.62	25,104	15.514	1.08%
2013-01-11	0	0.186	0.182	0.198	-	-	0	0	-	16.45	16.09	17.51	-	-	0	-	0.00%
2013-01-10	0	0.186	0.182	0.203	0.180	0.186	135,000	24,700	0.1830	16.45	16.09	17.95	15.92	16.45	1,527	16.180	0.54%
2013-01-09	0	0.185	0.180	0.200	0.185	0.185	40,000	7,400	0.1850	16.36	15.92	17.69	16.36	16.36	452	16.360	0.00%
2013-01-08	0	0.185	0.185	0.196	0.185	0.185	270,000	49,950	0.1850	16.36	16.36	17.33	16.36	16.36	3,053	16.360	0.00%
2013-01-07	0	0.185	0.185	0.199	0.182	0.185	145,000	26,600	0.1834	16.36	16.36	17.60	16.09	16.36	1,640	16.222	1.09%
2013-01-04	0	0.183	0.183	0.199	0.182	0.185	110,000	20,180	0.1835	16.18	16.18	17.60	16.09	16.36	1,244	16.223	-1.61%
2013-01-03	0	0.186	0.183	0.186	0.180	0.186	610,000	112,310	0.1841	16.45	16.18	16.45	15.92	16.45	6,898	16.281	2.20%
2013-01-02	0	0.182	0.174	0.182	0.173	0.182	190,000	34,260	0.1803	16.09	15.39	16.09	15.30	16.09	2,149	15.945	4.00%
2012-12-31	0	0.175	0.175	0.180	0.173	0.175	20,000	3,480	0.1740	15.48	15.48	15.92	15.30	15.48	226	15.387	-2.78%
2012-12-28	0	0.180	0.172	0.184	0.172	0.182	120,000	21,270	0.1773	15.92	15.21	16.27	15.21	16.09	1,357	15.674	0.00%
2012-12-27	0	0.180	0.173	0.182	0.172	0.182	450,000	78,570	0.1746	15.92	15.30	16.09	15.21	16.09	5,089	15.440	-2.17%
2012-12-24	0	0.184	0.174	0.184	-	-	0	0	-	16.27	15.39	16.27	-	-	0	-	0.00%
2012-12-21	0	0.184	0.180	0.195	0.184	0.184	165,000	30,360	0.1840	16.27	15.92	17.24	16.27	16.27	1,866	16.271	-2.13%
2012-12-20	0	0.188	0.184	0.189	0.183	0.188	30,000	5,635	0.1878	16.62	16.27	16.71	16.18	16.62	339	16.610	-1.05%
2012-12-19	0	0.190	0.184	0.200	0.190	0.190	30,000	5,700	0.1900	16.80	16.27	17.69	16.80	16.80	339	16.802	1.60%
2012-12-18	0	0.187	0.183	0.196	-	-	0	0	-	16.54	16.18	17.33	-	-	0	-	0.00%
2012-12-17	0	0.187	0.181	0.195	0.180	0.191	90,000	16,685	0.1854	16.54	16.01	17.24	15.92	16.89	1,018	16.394	-5.56%
2012-12-14	0	0.198	0.182	0.198	0.180	0.198	55,000	9,990	0.1816	17.51	16.09	17.51	15.92	17.51	622	16.062	10.00%
2012-12-13	0	0.180	0.180	0.187	0.176	0.182	265,000	48,080	0.1814	15.92	15.92	16.54	15.56	16.09	2,997	16.044	0.00%
2012-12-12	0	0.180	0.180	0.200	0.169	0.169	820,000	138,580	0.1690	15.92	15.92	17.69	14.94	14.94	9,273	14.945	-3.23%
2012-12-11	0	0.186	0.165	0.203	-	-	0	0	-	16.45	14.59	17.95	-	-	0	-	0.00%
2012-12-10	0	0.186	0.159	0.204	-	-	0	0	-	16.45	14.06	18.04	-	-	0	-	0.00%
2012-12-07	0	0.186	0.186	0.204	-	-	0	0	-	16.45	16.45	18.04	-	-	0	-	1.09%
2012-12-06	0	0.184	0.180	0.200	-	-	0	0	-	16.27	15.92	17.69	-	-	0	-	0.00%
2012-12-05	0	0.184	0.184	0.204	0.184	0.184	5,000	920	0.1840	16.27	16.27	18.04	16.27	16.27	57	16.271	-3.16%
2012-12-04	0	0.190	0.189	0.198	0.190	0.198	270,000	52,100	0.1930	16.80	16.71	17.51	16.80	17.51	3,053	17.064	0.00%
2012-12-03	0	0.190	0.190	0.204	-	-	0	0	-	16.80	16.80	18.04	-	-	0	-	0.00%
2012-11-30	0	0.190	0.189	0.195	0.190	0.200	850,000	163,070	0.1918	16.80	16.71	17.24	16.80	17.69	9,612	16.965	-5.47%
2012-11-29	0	0.201	0.195	0.216	-	-	0	0	-	17.77	17.24	19.10	-	-	0	-	0.00%
2012-11-28	0	0.201	0.201	0.215	0.200	0.219	115,000	23,510	0.2044	17.77	17.77	19.01	17.69	19.37	1,300	18.078	-0.50%
2012-11-27	0	0.202	0.194	0.202	0.192	0.204	25,000	4,980	0.1992	17.86	17.16	17.86	16.98	18.04	283	17.615	2.02%
2012-11-26	0	0.198	0.198	0.206	0.191	0.198	25,000	4,845	0.1938	17.51	17.51	18.22	16.89	17.51	283	17.138	-5.71%
2012-11-23	0	0.210	0.192	0.225	0.210	0.210	50,000	10,500	0.2100	18.57	16.98	19.90	18.57	18.57	565	18.570	0.00%
2012-11-22	0	0.210	0.197	0.229	-	-	0	0	-	18.57	17.42	20.25	-	-	0	-	0.00%
2012-11-21	0	0.210	0.197	0.212	0.197	0.210	45,000	8,935	0.1986	18.57	17.42	18.75	17.42	18.57	509	17.558	-5.41%
2012-11-20	0	0.222	0.197	0.255	-	-	0	0	-	19.63	17.42	22.55	-	-	0	-	0.00%
2012-11-19	0	0.222	0.200	0.250	-	-	0	0	-	19.63	17.69	22.11	-	-	0	-	0.00%
2012-11-16	0	0.222	0.205	0.249	0.200	0.241	55,000	11,205	0.2037	19.63	18.13	22.02	17.69	21.31	622	18.016	13.85%
2012-11-15	0	0.195	0.195	0.229	0.195	0.195	5,000	975	0.1950	17.24	17.24	20.25	17.24	17.24	57	17.244	-13.33%
2012-11-14	0	0.225	0.201	0.260	-	-	0	0	-	19.90	17.77	22.99	-	-	0	-	0.00%
2012-11-13	0	0.225	0.207	0.235	-	-	0	0	-	19.90	18.31	20.78	-	-	0	-	0.00%
2012-11-12	0	0.225	0.198	0.225	-	-	0	0	-	19.90	17.51	19.90	-	-	0	-	0.00%
2012-11-09	0	0.225	0.206	0.225	-	-	0	0	-	19.90	18.22	19.90	-	-	0	-	0.00%
2012-11-08	0	0.225	0.208	0.225	-	-	0	0	-	19.90	18.39	19.90	-	-	0	-	0.00%
2012-11-07	0	0.225	0.213	0.230	-	-	0	0	-	19.90	18.84	20.34	-	-	0	-	0.00%
2012-11-06	0	0.225	0.213	0.228	0.206	0.225	45,000	9,740	0.2164	19.90	18.84	20.16	18.22	19.90	509	19.140	-1.75%
2012-11-05	0	0.229	0.221	0.229	0.218	0.229	105,000	23,235	0.2213	20.25	19.54	20.25	19.28	20.25	1,187	19.568	5.05%
2012-11-02	0	0.218	0.213	0.225	0.210	0.230	1,685,000	366,720	0.2176	19.28	18.84	19.90	18.57	20.34	19,054	19.246	-14.51%
2012-11-01	0	0.255	0.219	0.255	-	-	0	0	-	22.55	19.37	22.55	-	-	0	-	0.00%
2012-10-31	0	0.255	0.232	0.255	-	-	0	0	-	22.55	20.52	22.55	-	-	0	-	0.00%
2012-10-30	0	0.255	0.238	0.255	0.255	0.265	40,000	10,375	0.2594	22.55	21.05	22.55	22.55	23.43	452	22.937	7.59%
2012-10-29	0	0.237	0.227	0.249	-	-	0	0	-	20.96	20.07	22.02	-	-	0	-	0.00%
2012-10-26	0	0.237	0.225	0.250	-	-	0	0	-	20.96	19.90	22.11	-	-	0	-	0.00%
2012-10-25	0	0.237	0.236	0.255	0.237	0.255	85,000	21,305	0.2506	20.96	20.87	22.55	20.96	22.55	961	22.165	-5.20%
2012-10-24	0	0.250	0.235	0.250	-	-	0	0	-	22.11	20.78	22.11	-	-	0	-	0.00%
2012-10-22	0	0.250	0.235	0.255	0.240	0.250	100,000	24,195	0.2420	22.11	20.78	22.55	21.22	22.11	1,131	21.396	4.17%
2012-10-19	0	0.240	0.239	0.250	0.240	0.250	115,000	28,255	0.2457	21.22	21.13	22.11	21.22	22.11	1,300	21.727	-4.00%
2012-10-18	0	0.250	0.250	0.255	0.250	0.255	90,000	22,675	0.2519	22.11	22.11	22.55	22.11	22.55	1,018	22.280	-1.96%
2012-10-17	0	0.255	0.255	0.265	0.250	0.250	10,000	2,500	0.2500	22.55	22.55	23.43	22.11	22.11	113	22.108	-8.93%
2012-10-16	0	0.280	0.250	0.280	0.275	0.290	50,000	14,100	0.2820	24.76	22.11	24.76	24.32	25.64	565	24.937	7.69%
2012-10-15	0	0.260	0.260	0.275	0.225	0.275	420,000	113,175	0.2695	22.99	22.99	24.32	19.90	24.32	4,749	23.829	8.33%
2012-10-12	0	0.240	0.240	0.255	0.240	0.240	20,000	4,800	0.2400	21.22	21.22	22.55	21.22	21.22	226	21.223	-12.73%
2012-10-11	0	0.275	0.250	0.275	0.222	0.280	680,000	175,045	0.2574	24.32	22.11	24.32	19.63	24.76	7,690	22.764	23.87%
2012-10-10	0	0.222	0.222	0.229	0.220	0.240	75,000	16,865	0.2249	19.63	19.63	20.25	19.45	21.22	848	19.885	-11.20%
2012-10-09	0	0.250	0.248	0.260	0.250	0.250	80,000	20,000	0.2500	22.11	21.93	22.99	22.11	22.11	905	22.108	-9.09%
2012-10-08	0	0.275	0.255	0.275	0.246	0.280	910,000	237,060	0.2605	24.32	22.55	24.32	21.75	24.76	10,291	23.037	0.00%
2012-10-05	0	0.275	0.255	0.275	0.180	0.280	2,525,000	560,995	0.2222	24.32	22.55	24.32	15.92	24.76	28,553	19.647	50.27%
2012-10-04	0	0.183	0.180	0.200	0.183	0.183	50,000	9,150	0.1830	16.18	15.92	17.69	16.18	16.18	565	16.183	-1.08%
2012-10-03	0	0.185	0.173	0.185	-	-	0	0	-	16.36	15.30	16.36	-	-	0	-	0.00%
2012-09-28	0	0.185	0.178	0.185	-	-	0	0	-	16.36	15.74	16.36	-	-	0	-	0.00%
2012-09-27	0	0.185	0.166	0.203	-	-	0	0	-	16.36	14.68	17.95	-	-	0	-	0.00%
2012-09-26	0	0.185	0.185	0.249	0.180	0.180	5,000	900	0.1800	16.36	16.36	22.02	15.92	15.92	57	15.918	2.78%
2012-09-25	0	0.180	0.180	0.208	0.180	0.180	20,000	3,600	0.1800	15.92	15.92	18.39	15.92	15.92	226	15.918	-5.26%
2012-09-24	0	0.190	0.170	0.208	-	-	0	0	-	16.80	15.03	18.39	-	-	0	-	0.00%
2012-09-21	0	0.190	0.190	0.202	0.190	0.190	175,000	33,250	0.1900	16.80	16.80	17.86	16.80	16.80	1,979	16.802	5.56%
2012-09-20	0	0.180	0.180	0.195	0.180	0.190	530,000	98,810	0.1864	15.92	15.92	17.24	15.92	16.80	5,993	16.486	-1.64%
2012-09-19	0	0.183	0.175	0.183	-	-	0	0	-	16.18	15.48	16.18	-	-	0	-	-1.08%
2012-09-18	0	0.185	0.171	0.185	-	-	0	0	-	16.36	15.12	16.36	-	-	0	-	0.00%
2012-09-17	0	0.185	0.179	0.200	0.185	0.185	20,000	3,700	0.1850	16.36	15.83	17.69	16.36	16.36	226	16.360	0.00%
2012-09-14	0	0.185	0.179	0.185	0.178	0.185	130,000	23,450	0.1804	16.36	15.83	16.36	15.74	16.36	1,470	15.952	2.78%
2012-09-13	0	0.180	0.178	0.200	0.180	0.180	10,863	1,933	0.1779	15.92	15.74	17.69	15.92	15.92	123	15.736	-10.00%
2012-09-12	0	0.200	0.200	0.260	0.185	0.185	5,000	925	0.1850	17.69	17.69	22.99	16.36	16.36	57	16.360	11.11%
2012-09-11	0	0.180	0.170	0.180	-	-	0	0	-	15.92	15.03	15.92	-	-	0	-	0.00%
2012-09-10	0	0.180	0.160	0.219	-	-	0	0	-	15.92	14.15	19.37	-	-	0	-	0.00%
2012-09-07	0	0.180	0.180	0.197	0.171	0.180	15,000	2,610	0.1740	15.92	15.92	17.42	15.12	15.92	170	15.387	-5.76%
2012-09-06	0	0.191	0.181	0.209	-	-	0	0	-	16.89	16.01	18.48	-	-	0	-	0.00%
2012-09-05	0	0.191	0.180	0.209	0.191	0.191	20,000	3,820	0.1910	16.89	15.92	18.48	16.89	16.89	226	16.890	0.00%
2012-09-04	0	0.191	0.178	0.209	-	-	0	0	-	16.89	15.74	18.48	-	-	0	-	0.00%
2012-09-03	0	0.191	0.180	0.209	-	-	0	0	-	16.89	15.92	18.48	-	-	0	-	0.00%
2012-08-31	0	0.191	0.182	0.231	-	-	0	0	-	16.89	16.09	20.43	-	-	0	-	0.00%
2012-08-30	0	0.191	0.182	0.219	-	-	0	0	-	16.89	16.09	19.37	-	-	0	-	0.00%
2012-08-29	0	0.191	0.190	0.229	-	-	0	0	-	16.89	16.80	20.25	-	-	0	-	0.00%
2012-08-28	0	0.191	0.191	0.219	0.190	0.191	310,000	59,200	0.1910	16.89	16.89	19.37	16.80	16.89	3,506	16.887	-8.17%
2012-08-27	0	0.208	0.195	0.220	-	-	0	0	-	18.39	17.24	19.45	-	-	0	-	0.00%
2012-08-24	0	0.208	0.208	0.248	0.188	0.200	65,000	12,880	0.1982	18.39	18.39	21.93	16.62	17.69	735	17.523	4.00%
2012-08-23	0	0.200	0.178	0.223	-	-	0	0	-	17.69	15.74	19.72	-	-	0	-	0.00%
2012-08-22	0	0.200	0.190	0.222	-	-	0	0	-	17.69	16.80	19.63	-	-	0	-	0.00%
2012-08-21	0	0.200	0.195	0.230	-	-	0	0	-	17.69	17.24	20.34	-	-	0	-	0.00%
2012-08-20	0	0.200	0.200	0.220	0.186	0.200	310,000	61,720	0.1991	17.69	17.69	19.45	16.45	17.69	3,506	17.606	0.00%
2012-08-17	0	0.200	0.200	0.240	0.200	0.200	170,000	34,000	0.2000	17.69	17.69	21.22	17.69	17.69	1,922	17.686	-2.44%
2012-08-16	0	0.205	0.201	0.210	-	-	15,000	3,075	0.2050	18.13	17.77	18.57	-	-	170	18.128	0.00%
2012-08-15	0	0.205	0.205	0.236	0.200	0.200	160,000	32,000	0.2000	18.13	18.13	20.87	17.69	17.69	1,809	17.686	2.50%
2012-08-14	0	0.200	0.200	0.234	-	-	0	0	-	17.69	17.69	20.69	-	-	0	-	0.00%
2012-08-13	0	0.200	0.171	0.236	-	-	0	0	-	17.69	15.12	20.87	-	-	0	-	0.00%
2012-08-10	0	0.200	0.188	0.219	-	-	0	0	-	17.69	16.62	19.37	-	-	0	-	0.00%
2012-08-09	0	0.200	0.200	0.210	0.200	0.202	220,000	44,040	0.2002	17.69	17.69	18.57	17.69	17.86	2,488	17.702	0.00%
2012-08-08	0	0.200	0.200	0.218	-	-	0	0	-	17.69	17.69	19.28	-	-	0	-	1.01%
2012-08-07	0	0.198	0.198	0.234	0.198	0.198	40,000	7,920	0.1980	17.51	17.51	20.69	17.51	17.51	452	17.509	0.00%
2012-08-06	0	0.198	0.175	0.232	-	-	0	0	-	17.51	15.48	20.52	-	-	0	-	0.00%
2012-08-03	0	0.198	0.198	0.233	-	-	0	0	-	17.51	17.51	20.60	-	-	0	-	0.00%
2012-08-02	0	0.198	0.198	0.215	-	-	0	0	-	17.51	17.51	19.01	-	-	0	-	0.51%
2012-08-01	0	0.197	0.185	0.232	0.197	0.200	30,000	5,970	0.1990	17.42	16.36	20.52	17.42	17.69	339	17.598	-0.51%
2012-07-31	0	0.198	0.195	0.198	-	-	0	0	-	17.51	17.24	17.51	-	-	0	-	0.00%
2012-07-30	0	0.198	0.198	0.231	0.198	0.198	30,000	5,940	0.1980	17.51	17.51	20.43	17.51	17.51	339	17.509	1.02%
2012-07-27	0	0.196	0.196	0.225	0.181	0.181	10,000	1,810	0.1810	17.33	17.33	19.90	16.01	16.01	113	16.006	-3.45%
2012-07-26	0	0.203	0.188	0.203	-	-	0	0	-	17.95	16.62	17.95	-	-	0	-	0.00%
2012-07-25	0	0.203	0.202	0.210	0.203	0.210	120,000	24,870	0.2073	17.95	17.86	18.57	17.95	18.57	1,357	18.327	-2.40%
2012-07-24	0	0.208	0.195	0.209	0.199	0.208	440,000	90,530	0.2058	18.39	17.24	18.48	17.60	18.39	4,976	18.195	4.00%
2012-07-23	0	0.200	0.184	0.200	0.185	0.200	25,000	4,700	0.1880	17.69	16.27	17.69	16.36	17.69	283	16.625	-0.99%
2012-07-20	0	0.202	0.192	0.202	-	-	0	0	-	17.86	16.98	17.86	-	-	0	-	0.00%
2012-07-19	0	0.202	0.193	0.206	0.193	0.202	125,000	24,170	0.1934	17.86	17.07	18.22	17.07	17.86	1,414	17.099	8.02%
2012-07-18	0	0.187	0.187	0.215	0.187	0.187	50,000	9,350	0.1870	16.54	16.54	19.01	16.54	16.54	565	16.537	-6.50%
2012-07-17	0	0.200	0.186	0.224	0.200	0.201	65,000	13,010	0.2002	17.69	16.45	19.81	17.69	17.77	735	17.700	0.00%
2012-07-16	0	0.200	0.200	0.225	-	-	0	0	-	17.69	17.69	19.90	-	-	0	-	0.00%
2012-07-13	0	0.200	0.200	0.218	0.200	0.200	35,000	7,000	0.2000	17.69	17.69	19.28	17.69	17.69	396	17.686	-3.38%
2012-07-12	0	0.207	0.207	0.211	0.200	0.201	75,000	15,010	0.2001	18.31	18.31	18.66	17.69	17.77	848	17.698	-2.36%
2012-07-11	0	0.212	0.211	0.223	0.210	0.214	390,000	82,420	0.2113	18.75	18.66	19.72	18.57	18.92	4,410	18.688	-5.36%
2012-07-10	0	0.224	0.224	0.225	0.217	0.225	130,000	28,900	0.2223	19.81	19.81	19.90	19.19	19.90	1,470	19.659	-5.08%
2012-07-09	0	0.236	0.223	0.248	-	-	0	0	-	20.87	19.72	21.93	-	-	0	-	0.00%
2012-07-06	0	0.236	0.227	0.248	-	-	0	0	-	20.87	20.07	21.93	-	-	0	-	0.00%
2012-07-05	0	0.236	0.231	0.245	0.235	0.236	20,000	4,715	0.2358	20.87	20.43	21.67	20.78	20.87	226	20.848	0.00%
2012-07-04	0	0.236	0.236	0.245	0.236	0.236	5,000	1,180	0.2360	20.87	20.87	21.67	20.87	20.87	57	20.870	-3.67%
2012-07-03	0	0.245	0.232	0.247	-	-	0	0	-	21.67	20.52	21.84	-	-	0	-	0.00%
2012-06-29	0	0.245	0.232	0.245	0.225	0.245	15,000	3,475	0.2317	21.67	20.52	21.67	19.90	21.67	170	20.486	4.26%
2012-06-28	0	0.235	0.230	0.245	-	-	0	0	-	20.78	20.34	21.67	-	-	0	-	0.00%
2012-06-27	0	0.235	0.232	0.235	0.232	0.236	585,000	136,465	0.2333	20.78	20.52	20.78	20.52	20.87	6,615	20.629	0.00%
2012-06-26	0	0.235	0.235	0.240	0.235	0.245	105,000	25,035	0.2384	20.78	20.78	21.22	20.78	21.67	1,187	21.084	-2.08%
2012-06-25	0	0.240	0.239	0.246	0.230	0.248	1,025,000	243,575	0.2376	21.22	21.13	21.75	20.34	21.93	11,591	21.014	0.42%
2012-06-22	0	0.239	0.239	0.244	0.236	0.239	70,000	16,550	0.2364	21.13	21.13	21.58	20.87	21.13	792	20.908	-0.83%
2012-06-21	0	0.241	0.240	0.249	0.241	0.260	100,000	24,670	0.2467	21.31	21.22	22.02	21.31	22.99	1,131	21.816	-7.31%
2012-06-20	0	0.260	0.250	0.260	0.235	0.260	990,000	237,390	0.2398	22.99	22.11	22.99	20.78	22.99	11,195	21.205	4.00%
2012-06-19	0	0.250	0.245	0.255	0.242	0.260	555,000	139,320	0.2510	22.11	21.67	22.55	21.40	22.99	6,276	22.199	2.04%
2012-06-18	0	0.245	0.242	0.255	0.245	0.265	40,000	9,965	0.2491	21.67	21.40	22.55	21.67	23.43	452	22.030	-10.91%
2012-06-15	0	0.275	0.255	0.275	0.280	0.280	300,000	84,000	0.2800	24.32	22.55	24.32	24.76	24.76	3,392	24.761	0.00%
2012-06-14	0	0.275	0.255	0.275	0.270	0.280	35,000	9,500	0.2714	24.32	22.55	24.32	23.88	24.76	396	24.003	1.85%
2012-06-13	0	0.270	0.260	0.280	-	-	0	0	-	23.88	22.99	24.76	-	-	0	-	0.00%
2012-06-12	0	0.270	0.250	0.290	-	-	0	0	-	23.88	22.11	25.64	-	-	0	-	0.00%
2012-06-11	0	0.270	0.265	0.290	0.260	0.295	195,000	54,725	0.2806	23.88	23.43	25.64	22.99	26.09	2,205	24.817	-1.82%
2012-06-08	0	0.275	0.275	0.280	0.250	0.270	385,000	100,950	0.2622	24.32	24.32	24.76	22.11	23.88	4,354	23.187	-3.51%
2012-06-07	0	0.285	0.260	0.285	-	-	0	0	-	25.20	22.99	25.20	-	-	0	-	0.00%
2012-06-06	0	0.285	0.260	0.285	-	-	0	0	-	25.20	22.99	25.20	-	-	0	-	0.00%
2012-06-05	0	0.285	0.260	0.285	-	-	0	0	-	25.20	22.99	25.20	-	-	0	-	0.00%
2012-06-04	0	0.285	0.260	0.290	-	-	0	0	-	25.20	22.99	25.64	-	-	0	-	0.00%
2012-06-01	0	0.285	0.270	0.285	-	-	0	0	-	25.20	23.88	25.20	-	-	0	-	0.00%
2012-05-31	0	0.285	0.265	0.295	-	-	0	0	-	25.20	23.43	26.09	-	-	0	-	0.00%
2012-05-30	0	0.285	0.265	0.295	0.285	0.285	5,000	1,425	0.2850	25.20	23.43	26.09	25.20	25.20	57	25.203	0.00%
2012-05-29	0	0.285	0.280	0.285	0.285	0.285	95,000	27,075	0.2850	25.20	24.76	25.20	25.20	25.20	1,074	25.203	-1.72%
2012-05-28	0	0.290	0.285	0.295	0.290	0.300	200,000	59,000	0.2950	25.64	25.20	26.09	25.64	26.53	2,262	26.087	0.00%
2012-05-25	0	0.290	0.275	0.290	0.290	0.290	120,000	34,800	0.2900	25.64	24.32	25.64	25.64	25.64	1,357	25.645	0.00%
2012-05-24	0	0.290	0.265	0.295	0.290	0.290	40,000	11,600	0.2900	25.64	23.43	26.09	25.64	25.64	452	25.645	-1.69%
2012-05-23	0	0.295	0.280	0.295	0.290	0.295	175,000	51,250	0.2929	26.09	24.76	26.09	25.64	26.09	1,979	25.898	1.72%
2012-05-22	0	0.290	0.260	0.300	-	-	0	0	-	25.64	22.99	26.53	-	-	0	-	0.00%
2012-05-21	0	0.290	0.265	0.300	0.285	0.290	450,000	130,250	0.2894	25.64	23.43	26.53	25.20	25.64	5,089	25.596	3.57%
2012-05-18	0	0.280	0.280	0.295	0.280	0.280	375,000	105,000	0.2800	24.76	24.76	26.09	24.76	24.76	4,241	24.761	-6.67%
2012-05-17	0	0.300	0.280	0.300	-	-	0	0	-	26.53	24.76	26.53	-	-	0	-	0.00%
2012-05-16	0	0.300	0.285	0.300	0.270	0.300	25,000	7,075	0.2830	26.53	25.20	26.53	23.88	26.53	283	25.026	0.00%
2012-05-15	0	0.300	0.290	0.300	-	-	0	0	-	26.53	25.64	26.53	-	-	0	-	0.00%
2012-05-14	0	0.300	0.290	0.300	-	-	0	0	-	26.53	25.64	26.53	-	-	0	-	0.00%
2012-05-11	0	0.300	0.295	0.310	0.300	0.300	340,000	102,000	0.3000	26.53	26.09	27.41	26.53	26.53	3,845	26.529	0.00%
2012-05-10	0	0.300	0.290	0.300	-	-	0	0	-	26.53	25.64	26.53	-	-	0	-	0.00%
2012-05-09	0	0.300	0.290	0.300	0.290	0.305	65,000	19,750	0.3038	26.53	25.64	26.53	25.64	26.97	735	26.869	3.45%
2012-05-08	0	0.290	0.290	0.300	0.290	0.290	20,000	5,800	0.2900	25.64	25.64	26.53	25.64	25.64	226	25.645	0.00%
2012-05-07	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	25.64	25.64	26.53	25.64	25.64	1,131	25.645	0.00%
2012-05-04	0	0.290	0.290	0.310	0.290	0.290	5,000	1,450	0.2900	25.64	25.64	27.41	25.64	25.64	57	25.645	5.45%
2012-05-03	0	0.275	0.275	0.305	-	-	0	0	-	24.32	24.32	26.97	-	-	0	-	0.00%
2012-05-02	0	0.275	0.275	0.305	0.275	0.300	95,000	28,250	0.2974	24.32	24.32	26.97	24.32	26.53	1,074	26.297	-8.33%
2012-04-30	0	0.300	0.290	0.300	0.260	0.300	65,000	18,600	0.2862	26.53	25.64	26.53	22.99	26.53	735	25.305	0.00%
2012-04-27	0	0.300	0.290	0.300	0.300	0.310	10,000	3,050	0.3050	26.53	25.64	26.53	26.53	27.41	113	26.971	3.45%
2012-04-26	0	0.290	0.290	0.300	0.290	0.290	10,000	2,900	0.2900	25.64	25.64	26.53	25.64	25.64	113	25.645	-1.69%
2012-04-25	0	0.295	0.295	0.300	0.295	0.295	20,000	5,900	0.2950	26.09	26.09	26.53	26.09	26.09	226	26.087	-1.67%
2012-04-24	0	0.300	0.300	0.310	0.300	0.300	95,000	28,500	0.3000	26.53	26.53	27.41	26.53	26.53	1,074	26.529	-3.23%
2012-04-23	0	0.310	0.290	0.310	0.310	0.310	115,000	35,650	0.3100	27.41	25.64	27.41	27.41	27.41	1,300	27.414	-1.59%
2012-04-20	0	0.315	0.310	0.315	0.310	0.315	710,000	222,100	0.3128	27.86	27.41	27.86	27.41	27.86	8,029	27.663	1.61%
2012-04-19	0	0.310	0.310	0.315	0.310	0.310	80,000	24,800	0.3100	27.41	27.41	27.86	27.41	27.41	905	27.414	0.00%
2012-04-18	0	0.310	0.310	0.320	-	-	0	0	-	27.41	27.41	28.30	-	-	0	-	0.00%
2012-04-17	0	0.310	0.310	0.320	0.310	0.310	20,000	6,200	0.3100	27.41	27.41	28.30	27.41	27.41	226	27.414	0.00%
2012-04-16	0	0.310	0.310	0.320	0.310	0.310	250,000	77,500	0.3100	27.41	27.41	28.30	27.41	27.41	2,827	27.414	-1.59%
2012-04-13	0	0.315	0.315	0.320	0.315	0.315	395,000	124,425	0.3150	27.86	27.86	28.30	27.86	27.86	4,467	27.856	1.61%
2012-04-12	0	0.310	0.310	0.320	0.300	0.330	910,000	283,450	0.3115	27.41	27.41	28.30	26.53	29.18	10,291	27.545	3.33%
2012-04-11	0	0.300	0.300	0.310	0.300	0.310	35,000	10,700	0.3057	26.53	26.53	27.41	26.53	27.41	396	27.035	-3.23%
2012-04-10	0	0.310	0.300	0.310	0.300	0.310	610,000	183,050	0.3001	27.41	26.53	27.41	26.53	27.41	6,898	26.536	3.33%
2012-04-05	0	0.300	0.300	0.320	0.300	0.300	305,000	91,500	0.3000	26.53	26.53	28.30	26.53	26.53	3,449	26.529	0.00%
2012-04-03	0	0.300	0.300	0.305	0.300	0.305	70,000	21,250	0.3036	26.53	26.53	26.97	26.53	26.97	792	26.845	-1.64%
2012-04-02	0	0.305	0.305	0.310	0.290	0.305	290,000	87,000	0.3000	26.97	26.97	27.41	25.64	26.97	3,279	26.529	1.67%
2012-03-30	0	0.300	0.300	0.305	0.300	0.300	745,000	223,500	0.3000	26.53	26.53	26.97	26.53	26.53	8,425	26.529	1.69%
2012-03-29	0	0.295	0.295	0.305	0.295	0.300	20,000	5,950	0.2975	26.09	26.09	26.97	26.09	26.53	226	26.308	-3.28%
2012-03-28	0	0.305	0.305	0.325	0.305	0.305	155,000	47,275	0.3050	26.97	26.97	28.74	26.97	26.97	1,753	26.971	0.00%
2012-03-27	0	0.305	0.300	0.335	0.305	0.310	920,000	282,175	0.3067	26.97	26.53	29.62	26.97	27.41	10,404	27.123	-3.17%
2012-03-26	0	0.315	0.315	0.330	0.315	0.325	750,000	240,750	0.3210	27.86	27.86	29.18	27.86	28.74	8,481	28.386	-3.08%
2012-03-23	0	0.325	0.325	0.335	0.325	0.325	510,000	165,750	0.3250	28.74	28.74	29.62	28.74	28.74	5,767	28.740	-4.41%
2012-03-22	0	0.340	0.325	0.340	0.325	0.340	115,000	37,600	0.3270	30.07	28.74	30.07	28.74	30.07	1,300	28.913	0.00%
2012-03-21	0	0.340	0.325	0.340	0.330	0.345	290,000	98,675	0.3403	30.07	28.74	30.07	29.18	30.51	3,279	30.089	3.03%
2012-03-20	0	0.330	0.325	0.330	0.325	0.330	440,000	143,200	0.3255	29.18	28.74	29.18	28.74	29.18	4,976	28.780	1.54%
2012-03-19	0	0.325	0.325	0.330	0.320	0.325	80,000	25,975	0.3247	28.74	28.74	29.18	28.30	28.74	905	28.712	-1.52%
2012-03-16	0	0.330	0.325	0.330	0.330	0.330	95,000	31,350	0.3300	29.18	28.74	29.18	29.18	29.18	1,074	29.182	3.13%
2012-03-15	0	0.320	0.320	0.330	0.320	0.320	750,000	240,000	0.3200	28.30	28.30	29.18	28.30	28.30	8,481	28.298	-3.03%
2012-03-14	0	0.330	0.320	0.330	0.330	0.330	50,000	16,500	0.3300	29.18	28.30	29.18	29.18	29.18	565	29.182	-1.49%
2012-03-13	0	0.335	0.335	0.340	-	-	0	0	-	29.62	29.62	30.07	-	-	0	-	1.52%
2012-03-12	0	0.330	0.330	0.340	0.330	0.330	70,000	23,100	0.3300	29.18	29.18	30.07	29.18	29.18	792	29.182	0.00%
2012-03-09	0	0.330	0.320	0.330	0.330	0.330	250,000	82,500	0.3300	29.18	28.30	29.18	29.18	29.18	2,827	29.182	0.00%
2012-03-08	0	0.330	0.320	0.330	0.320	0.330	170,000	55,475	0.3263	29.18	28.30	29.18	28.30	29.18	1,922	28.857	3.13%
2012-03-07	0	0.320	0.320	0.325	0.320	0.325	775,000	249,750	0.3223	28.30	28.30	28.74	28.30	28.74	8,764	28.498	-3.03%
2012-03-06	0	0.330	0.320	0.330	0.305	0.330	265,000	85,200	0.3215	29.18	28.30	29.18	26.97	29.18	2,997	28.431	3.13%
2012-03-05	0	0.320	0.320	0.330	0.320	0.320	330,000	105,600	0.3200	28.30	28.30	29.18	28.30	28.30	3,732	28.298	0.00%
2012-03-02	0	0.320	0.320	0.330	-	-	0	0	-	28.30	28.30	29.18	-	-	0	-	0.00%
2012-03-01	0	0.320	0.320	0.330	0.320	0.320	85,000	27,200	0.3200	28.30	28.30	29.18	28.30	28.30	961	28.298	-1.54%
2012-02-29	0	0.325	0.320	0.330	0.320	0.330	175,000	57,000	0.3257	28.74	28.30	29.18	28.30	29.18	1,979	28.803	1.56%
2012-02-28	0	0.320	0.320	0.330	0.320	0.330	740,000	237,300	0.3207	28.30	28.30	29.18	28.30	29.18	8,368	28.358	0.00%
2012-02-27	0	0.320	0.320	0.325	0.320	0.320	620,000	198,400	0.3200	28.30	28.30	28.74	28.30	28.30	7,011	28.298	0.00%
2012-02-24	0	0.320	0.320	0.325	0.320	0.325	695,000	224,000	0.3223	28.30	28.30	28.74	28.30	28.74	7,859	28.501	1.59%
2012-02-23	0	0.315	0.315	0.325	0.315	0.325	45,000	14,275	0.3172	27.86	27.86	28.74	27.86	28.74	509	28.052	-1.56%
2012-02-22	0	0.320	0.315	0.330	0.315	0.320	260,000	82,700	0.3181	28.30	27.86	29.18	27.86	28.30	2,940	28.128	1.59%
2012-02-21	0	0.315	0.315	0.320	0.310	0.320	1,970,000	620,500	0.3150	27.86	27.86	28.30	27.41	28.30	22,277	27.853	-1.56%
2012-02-20	0	0.320	0.315	0.325	0.300	0.320	3,370,000	1,045,675	0.3103	28.30	27.86	28.74	26.53	28.30	38,109	27.439	1.59%
2012-02-17	0	0.315	0.315	0.320	0.315	0.315	555,000	174,825	0.3150	27.86	27.86	28.30	27.86	27.86	6,276	27.856	0.00%
2012-02-16	0	0.315	0.315	0.325	0.315	0.315	815,000	256,725	0.3150	27.86	27.86	28.74	27.86	27.86	9,216	27.856	0.00%
2012-02-15	0	0.315	0.310	0.320	0.315	0.315	115,000	36,225	0.3150	27.86	27.41	28.30	27.86	27.86	1,300	27.856	1.61%
2012-02-14	0	0.310	0.310	0.320	0.305	0.315	25,000	7,750	0.3100	27.41	27.41	28.30	26.97	27.86	283	27.414	-1.59%
2012-02-13	0	0.315	0.310	0.325	0.290	0.315	70,000	20,800	0.2971	27.86	27.41	28.74	25.64	27.86	792	26.277	6.78%
2012-02-10	0	0.295	0.295	0.310	0.295	0.330	675,000	210,325	0.3116	26.09	26.09	27.41	26.09	29.18	7,633	27.554	-6.35%
2012-02-09	0	0.315	0.315	0.325	-	-	0	0	-	27.86	27.86	28.74	-	-	0	-	0.00%
2012-02-08	0	0.315	0.310	0.325	0.315	0.315	100,000	31,500	0.3150	27.86	27.41	28.74	27.86	27.86	1,131	27.856	1.61%
2012-02-07	0	0.310	0.310	0.320	0.310	0.320	275,000	85,750	0.3118	27.41	27.41	28.30	27.41	28.30	3,110	27.574	-1.59%
2012-02-06	0	0.315	0.300	0.315	0.320	0.320	100,000	32,000	0.3200	27.86	26.53	27.86	28.30	28.30	1,131	28.298	-1.56%
2012-02-03	0	0.320	0.305	0.320	-	-	100,000	31,000	0.3100	28.30	26.97	28.30	-	-	1,131	27.414	0.00%
2012-02-02	0	0.320	0.310	0.320	0.310	0.320	235,000	74,600	0.3174	28.30	27.41	28.30	27.41	28.30	2,657	28.072	-1.54%
2012-02-01	0	0.325	0.300	0.325	0.310	0.325	40,000	12,650	0.3163	28.74	26.53	28.74	27.41	28.74	452	27.966	4.84%
2012-01-31	0	0.310	0.300	0.310	0.310	0.310	10,000	3,100	0.3100	27.41	26.53	27.41	27.41	27.41	113	27.414	3.33%
2012-01-30	0	0.300	0.295	0.310	-	-	0	0	-	26.53	26.09	27.41	-	-	0	-	0.00%
2012-01-27	0	0.300	0.295	0.300	0.300	0.310	85,000	25,925	0.3050	26.53	26.09	26.53	26.53	27.41	961	26.971	-1.64%
2012-01-26	0	0.305	0.300	0.310	-	-	0	0	-	26.97	26.53	27.41	-	-	0	-	0.00%
2012-01-20	0	0.305	0.305	0.315	-	-	0	0	-	26.97	26.97	27.86	-	-	0	-	0.00%
2012-01-19	0	0.305	0.305	0.315	0.305	0.325	635,000	201,625	0.3175	26.97	26.97	27.86	26.97	28.74	7,181	28.079	-3.17%
2012-01-18	0	0.315	0.315	0.320	0.310	0.310	25,000	7,750	0.3100	27.86	27.86	28.30	27.41	27.41	283	27.414	6.78%
2012-01-17	0	0.295	0.295	0.300	0.295	0.310	300,000	90,900	0.3030	26.09	26.09	26.53	26.09	27.41	3,392	26.795	-1.67%
2012-01-16	0	0.300	0.280	0.310	-	-	0	0	-	26.53	24.76	27.41	-	-	0	-	0.00%
2012-01-13	0	0.300	0.295	0.310	0.300	0.315	170,000	52,925	0.3113	26.53	26.09	27.41	26.53	27.86	1,922	27.531	0.00%
2012-01-12	0	0.300	0.275	0.300	-	-	0	0	-	26.53	24.32	26.53	-	-	0	-	0.00%
2012-01-11	0	0.300	0.290	0.305	0.300	0.315	105,000	32,000	0.3048	26.53	25.64	26.97	26.53	27.86	1,187	26.950	1.69%
2012-01-10	0	0.295	0.295	0.300	0.290	0.300	160,000	47,050	0.2941	26.09	26.09	26.53	25.64	26.53	1,809	26.004	-1.67%
2012-01-09	0	0.300	0.300	0.305	0.285	0.300	75,000	21,525	0.2870	26.53	26.53	26.97	25.20	26.53	848	25.380	1.69%
2012-01-06	0	0.295	0.290	0.300	0.270	0.295	75,000	21,225	0.2830	26.09	25.64	26.53	23.88	26.09	848	25.026	-3.28%
2012-01-05	0	0.305	0.295	0.310	-	-	0	0	-	26.97	26.09	27.41	-	-	0	-	0.00%
2012-01-04	0	0.305	0.300	0.310	0.295	0.310	280,000	85,475	0.3053	26.97	26.53	27.41	26.09	27.41	3,166	26.995	3.39%
2012-01-03	0	0.295	0.290	0.295	0.290	0.315	125,000	37,900	0.3032	26.09	25.64	26.09	25.64	27.86	1,414	26.812	0.00%
2011-12-30	0	0.295	0.285	0.300	-	-	0	0	-	26.09	25.20	26.53	-	-	0	-	0.00%
2011-12-29	0	0.295	0.290	0.300	0.285	0.295	50,000	14,550	0.2910	26.09	25.64	26.53	25.20	26.09	565	25.733	-1.67%
2011-12-28	0	0.300	0.285	0.315	-	-	50,000	14,500	0.2900	26.53	25.20	27.86	-	-	565	25.645	0.00%
2011-12-23	0	0.300	0.295	0.310	0.300	0.305	125,000	37,850	0.3028	26.53	26.09	27.41	26.53	26.97	1,414	26.777	0.00%
2011-12-22	0	0.300	0.280	0.305	0.300	0.300	10,000	3,000	0.3000	26.53	24.76	26.97	26.53	26.53	113	26.529	3.45%
2011-12-21	0	0.290	0.285	0.295	0.285	0.295	440,000	126,275	0.2870	25.64	25.20	26.09	25.20	26.09	4,976	25.379	-6.45%
2011-12-20	0	0.310	0.295	0.310	-	-	0	0	-	27.41	26.09	27.41	-	-	0	-	-1.59%
2011-12-19	0	0.315	0.295	0.315	0.300	0.315	170,000	51,375	0.3022	27.86	26.09	27.86	26.53	27.86	1,922	26.724	0.00%
2011-12-16	0	0.315	0.305	0.315	0.315	0.315	50,000	15,750	0.3150	27.86	26.97	27.86	27.86	27.86	565	27.856	-5.97%
2011-12-15	0	0.335	0.295	0.335	-	-	0	0	-	29.62	26.09	29.62	-	-	0	-	0.00%
2011-12-14	0	0.335	0.300	0.335	-	-	0	0	-	29.62	26.53	29.62	-	-	0	-	0.00%
2011-12-13	0	0.335	0.300	0.335	-	-	0	0	-	29.62	26.53	29.62	-	-	0	-	0.00%
2011-12-12	0	0.335	0.315	0.335	0.300	0.340	135,000	41,000	0.3037	29.62	27.86	29.62	26.53	30.07	1,527	26.857	0.00%
2011-12-09	0	0.335	0.300	0.345	-	-	0	0	-	29.62	26.53	30.51	-	-	0	-	0.00%
2011-12-08	0	0.335	0.300	0.340	-	-	0	0	-	29.62	26.53	30.07	-	-	0	-	0.00%
2011-12-07	0	0.335	0.310	0.340	-	-	0	0	-	29.62	27.41	30.07	-	-	0	-	0.00%
2011-12-06	0	0.335	0.335	0.340	0.320	0.320	50,000	16,000	0.3200	29.62	29.62	30.07	28.30	28.30	565	28.298	-1.47%
2011-12-05	0	0.340	0.315	0.340	-	-	0	0	-	30.07	27.86	30.07	-	-	0	-	-1.45%
2011-12-02	0	0.345	0.320	0.345	-	-	0	0	-	30.51	28.30	30.51	-	-	0	-	0.00%
2011-12-01	0	0.345	0.335	0.345	0.320	0.345	225,000	76,100	0.3382	30.51	29.62	30.51	28.30	30.51	2,544	29.909	1.47%
2011-11-30	0	0.340	0.290	0.340	0.340	0.340	30,000	10,200	0.3400	30.07	25.64	30.07	30.07	30.07	339	30.066	0.00%
2011-11-29	0	0.340	0.315	0.340	-	-	0	0	-	30.07	27.86	30.07	-	-	0	-	0.00%
2011-11-28	0	0.340	0.295	0.340	-	-	0	0	-	30.07	26.09	30.07	-	-	0	-	0.00%
2011-11-25	0	0.340	0.295	0.340	-	-	0	0	-	30.07	26.09	30.07	-	-	0	-	-1.45%
2011-11-24	0	0.345	0.300	0.345	-	-	0	0	-	30.51	26.53	30.51	-	-	0	-	0.00%
2011-11-23	0	0.345	0.300	0.345	-	-	0	0	-	30.51	26.53	30.51	-	-	0	-	0.00%
2011-11-22	0	0.345	0.305	0.345	-	-	0	0	-	30.51	26.97	30.51	-	-	0	-	0.00%
2011-11-21	0	0.345	0.310	0.345	-	-	100,000	35,000	0.3500	30.51	27.41	30.51	-	-	1,131	30.951	-1.43%
2011-11-18	0	0.350	0.310	0.350	-	-	0	0	-	30.95	27.41	30.95	-	-	0	-	0.00%
2011-11-17	0	0.350	0.315	0.350	0.350	0.350	5,000	1,750	0.3500	30.95	27.86	30.95	30.95	30.95	57	30.951	0.00%
2011-11-16	0	0.350	0.310	0.350	0.340	0.350	10,000	3,450	0.3450	30.95	27.41	30.95	30.07	30.95	113	30.509	2.94%
2011-11-15	0	0.340	0.320	0.340	0.325	0.340	165,000	54,050	0.3276	30.07	28.30	30.07	28.74	30.07	1,866	28.968	0.00%
2011-11-14	0	0.340	0.320	0.340	0.335	0.350	115,000	38,600	0.3357	30.07	28.30	30.07	29.62	30.95	1,300	29.682	3.03%
2011-11-11	0	0.330	0.320	0.340	0.315	0.330	465,000	152,300	0.3275	29.18	28.30	30.07	27.86	29.18	5,258	28.963	-1.49%
2011-11-10	0	0.335	0.335	0.340	0.320	0.320	100,000	32,000	0.3200	29.62	29.62	30.07	28.30	28.30	1,131	28.298	1.52%
2011-11-09	0	0.330	0.330	0.340	0.330	0.340	290,000	97,700	0.3369	29.18	29.18	30.07	29.18	30.07	3,279	29.792	0.00%
2011-11-08	0	0.330	0.320	0.345	-	-	0	0	-	29.18	28.30	30.51	-	-	0	-	0.00%
2011-11-07	0	0.330	0.330	0.350	0.325	0.340	380,000	125,950	0.3314	29.18	29.18	30.95	28.74	30.07	4,297	29.310	-5.71%
2011-11-04	0	0.350	0.325	0.350	-	-	0	0	-	30.95	28.74	30.95	-	-	0	-	0.00%
2011-11-03	0	0.350	0.315	0.350	-	-	0	0	-	30.95	27.86	30.95	-	-	0	-	0.00%
2011-11-02	0	0.350	0.320	0.350	0.320	0.350	80,000	26,550	0.3319	30.95	28.30	30.95	28.30	30.95	905	29.348	0.00%
2011-11-01	0	0.350	0.325	0.350	0.350	0.350	55,000	19,100	0.3473	30.95	28.74	30.95	30.95	30.95	622	30.710	7.69%
2011-10-31	0	0.325	0.310	0.350	0.325	0.325	10,000	3,250	0.3250	28.74	27.41	30.95	28.74	28.74	113	28.740	0.00%
2011-10-28	0	0.325	0.325	0.330	0.325	0.370	895,000	319,125	0.3566	28.74	28.74	29.18	28.74	32.72	10,121	31.531	-1.52%
2011-10-27	0	0.330	0.330	0.340	0.315	0.330	385,000	125,325	0.3255	29.18	29.18	30.07	27.86	29.18	4,354	28.786	4.76%
2011-10-26	0	0.315	0.300	0.315	-	-	0	0	-	27.86	26.53	27.86	-	-	0	-	0.00%
2011-10-25	0	0.315	0.300	0.320	0.300	0.315	120,000	37,550	0.3129	27.86	26.53	28.30	26.53	27.86	1,357	27.671	5.00%
2011-10-24	0	0.300	0.300	0.310	0.295	0.300	50,000	14,800	0.2960	26.53	26.53	27.41	26.09	26.53	565	26.176	0.00%
2011-10-21	0	0.300	0.300	0.310	0.295	0.310	320,000	95,200	0.2975	26.53	26.53	27.41	26.09	27.41	3,619	26.308	-3.23%
2011-10-20	0	0.310	0.295	0.305	0.290	0.310	340,000	100,300	0.2950	27.41	26.09	26.97	25.64	27.41	3,845	26.087	0.00%
2011-10-19	0	0.310	0.305	0.325	-	-	0	0	-	27.41	26.97	28.74	-	-	0	-	0.00%
2011-10-18	0	0.310	0.310	0.320	0.290	0.330	390,000	117,725	0.3019	27.41	27.41	28.30	25.64	29.18	4,410	26.694	-10.14%
2011-10-17	0	0.345	0.320	0.345	0.310	0.350	110,000	36,150	0.3286	30.51	28.30	30.51	27.41	30.95	1,244	29.062	13.11%
2011-10-14	0	0.305	0.305	0.325	0.300	0.375	325,000	97,900	0.3012	26.97	26.97	28.74	26.53	33.16	3,675	26.638	1.67%
2011-10-13	0	0.300	0.295	0.360	0.280	0.310	175,000	51,300	0.2931	26.53	26.09	31.84	24.76	27.41	1,979	25.923	0.00%
2011-10-12	0	0.300	0.300	0.365	0.290	0.300	355,000	105,200	0.2963	26.53	26.53	32.28	25.64	26.53	4,014	26.205	5.26%
2011-10-11	0	0.285	0.270	0.285	0.285	0.285	5,000	1,425	0.2850	25.20	23.88	25.20	25.20	25.20	57	25.203	5.56%
2011-10-10	0	0.270	0.265	0.280	0.260	0.270	110,000	29,600	0.2691	23.88	23.43	24.76	22.99	23.88	1,244	23.796	0.00%
2011-10-07	0	0.270	0.260	0.275	0.260	0.270	370,000	98,400	0.2659	23.88	22.99	24.32	22.99	23.88	4,184	23.518	3.85%
2011-10-06	0	0.260	0.260	0.265	0.260	0.260	190,000	49,400	0.2600	22.99	22.99	23.43	22.99	22.99	2,149	22.992	0.00%
2011-10-04	0	0.260	0.255	0.265	0.250	0.260	200,000	51,900	0.2595	22.99	22.55	23.43	22.11	22.99	2,262	22.948	-3.70%
2011-10-03	0	0.270	0.255	0.270	0.250	0.270	780,000	200,525	0.2571	23.88	22.55	23.88	22.11	23.88	8,820	22.734	-1.82%
2011-09-30	0	0.275	0.270	0.285	0.275	0.285	505,000	139,925	0.2771	24.32	23.88	25.20	24.32	25.20	5,711	24.502	-3.51%
2011-09-28	0	0.285	0.290	0.385	0.270	0.285	910,000	248,050	0.2726	25.20	25.64	34.05	23.88	25.20	10,291	24.105	0.00%
2011-09-27	0	0.285	0.285	0.290	0.285	0.285	210,000	59,850	0.2850	25.20	25.20	25.64	25.20	25.20	2,375	25.203	0.00%
2011-09-26	0	0.285	0.280	0.290	0.280	0.290	510,000	143,900	0.2822	25.20	24.76	25.64	24.76	25.64	5,767	24.951	-6.56%
2011-09-23	0	0.305	0.305	0.310	0.300	0.305	385,000	116,000	0.3013	26.97	26.97	27.41	26.53	26.97	4,354	26.644	-4.69%
2011-09-22	0	0.320	0.320	0.325	0.300	0.320	1,090,000	334,950	0.3073	28.30	28.30	28.74	26.53	28.30	12,326	27.174	-3.03%
2011-09-21	0	0.330	0.330	0.335	0.320	0.330	360,000	117,025	0.3251	29.18	29.18	29.62	28.30	29.18	4,071	28.746	0.00%
2011-09-20	0	0.330	0.320	0.335	0.320	0.335	950,000	306,275	0.3224	29.18	28.30	29.62	28.30	29.62	10,743	28.510	0.00%
2011-09-19	0	0.330	0.310	0.340	0.325	0.330	340,000	111,200	0.3271	29.18	27.41	30.07	28.74	29.18	3,845	28.922	0.00%
2011-09-16	0	0.330	0.325	0.340	0.325	0.330	610,000	200,975	0.3295	29.18	28.74	30.07	28.74	29.18	6,898	29.135	0.00%
2011-09-15	0	0.330	0.325	0.335	0.325	0.330	105,000	34,350	0.3271	29.18	28.74	29.62	28.74	29.18	1,187	28.929	1.54%
2011-09-14	0	0.325	0.325	0.335	0.315	0.325	765,000	242,350	0.3168	28.74	28.74	29.62	27.86	28.74	8,651	28.015	3.17%
2011-09-12	0	0.315	0.305	0.315	0.315	0.320	150,000	47,350	0.3157	27.86	26.97	27.86	27.86	28.30	1,696	27.915	-8.70%
2011-09-09	0	0.345	0.330	0.345	0.345	0.345	55,000	18,975	0.3450	30.51	29.18	30.51	30.51	30.51	622	30.509	6.15%
2011-09-08	0	0.325	0.325	0.350	0.325	0.325	5,000	1,625	0.3250	28.74	28.74	30.95	28.74	28.74	57	28.740	0.00%
2011-09-07	0	0.325	0.325	0.335	0.320	0.330	210,000	67,800	0.3229	28.74	28.74	29.62	28.30	29.18	2,375	28.551	-7.14%
2011-09-06	0	0.350	0.350	0.355	0.320	0.330	255,000	82,800	0.3247	30.95	30.95	31.39	28.30	29.18	2,884	28.714	6.06%
2011-09-05	0	0.330	0.330	0.340	0.320	0.330	120,000	38,850	0.3238	29.18	29.18	30.07	28.30	29.18	1,357	28.629	-5.71%
2011-09-02	0	0.350	0.340	0.350	-	-	0	0	-	30.95	30.07	30.95	-	-	0	-	0.00%
2011-09-01	0	0.350	0.340	0.355	0.350	0.360	245,000	86,475	0.3530	30.95	30.07	31.39	30.95	31.84	2,771	31.212	1.45%
2011-08-31	0	0.345	0.330	0.350	0.345	0.345	40,000	13,800	0.3450	30.51	29.18	30.95	30.51	30.51	452	30.509	-1.43%
2011-08-30	0	0.350	0.330	0.350	0.325	0.350	325,000	107,350	0.3303	30.95	29.18	30.95	28.74	30.95	3,675	29.209	2.94%
2011-08-29	0	0.340	0.325	0.340	0.330	0.340	85,000	28,500	0.3353	30.07	28.74	30.07	29.18	30.07	961	29.650	-2.86%
2011-08-26	0	0.350	0.330	0.350	-	-	30,000	10,500	0.3500	30.95	29.18	30.95	-	-	339	30.951	-1.41%
2011-08-25	0	0.355	0.320	0.355	-	-	0	0	-	31.39	28.30	31.39	-	-	0	-	0.00%
2011-08-24	0	0.355	0.355	0.360	0.335	0.340	226,000	75,945	0.3360	31.39	31.39	31.84	29.62	30.07	2,556	29.716	4.41%
2011-08-23	0	0.340	0.330	0.350	-	-	0	0	-	30.07	29.18	30.95	-	-	0	-	0.00%
2011-08-22	0	0.340	0.325	0.360	0.320	0.350	160,000	54,400	0.3400	30.07	28.74	31.84	28.30	30.95	1,809	30.066	-2.86%
2011-08-19	0	0.350	0.345	0.370	0.350	0.360	135,000	47,925	0.3550	30.95	30.51	32.72	30.95	31.84	1,527	31.393	-1.41%
2011-08-18	0	0.355	0.355	0.360	0.355	0.360	240,000	86,300	0.3596	31.39	31.39	31.84	31.39	31.84	2,714	31.798	-2.74%
2011-08-17	0	0.365	0.365	0.370	0.365	0.375	255,000	94,175	0.3693	32.28	32.28	32.72	32.28	33.16	2,884	32.659	-1.35%
2011-08-16	0	0.370	0.360	0.370	0.365	0.380	620,000	231,850	0.3740	32.72	31.84	32.72	32.28	33.60	7,011	33.069	4.23%
2011-08-15	0	0.355	0.355	0.370	0.355	0.360	820,000	291,700	0.3557	31.39	31.39	32.72	31.39	31.84	9,273	31.458	-1.39%
2011-08-12	0	0.360	0.350	0.360	0.350	0.360	950,000	337,600	0.3554	31.84	30.95	31.84	30.95	31.84	10,743	31.426	1.41%
2011-08-11	0	0.355	0.350	0.360	0.340	0.360	595,000	208,350	0.3502	31.39	30.95	31.84	30.07	31.84	6,728	30.966	10.94%
2011-08-10	0	0.320	0.320	0.350	0.320	0.380	505,000	178,375	0.3532	28.30	28.30	30.95	28.30	33.60	5,711	31.235	-9.86%
2011-08-09	0	0.355	0.340	0.355	0.320	0.360	2,485,000	875,875	0.3525	31.39	30.07	31.39	28.30	31.84	28,101	31.169	0.00%
2011-08-08	0	0.355	0.350	0.360	0.350	0.400	4,580,000	1,671,750	0.3650	31.39	30.95	31.84	30.95	35.37	51,792	32.278	-15.48%
2011-08-05	0	0.420	0.415	0.420	0.405	0.425	2,210,000	919,725	0.4162	37.14	36.70	37.14	35.81	37.58	24,991	36.802	-4.55%
2011-08-04	0	0.440	0.430	0.440	0.430	0.440	560,000	245,850	0.4390	38.91	38.03	38.91	38.03	38.91	6,333	38.823	2.33%
2011-08-03	0	0.430	0.425	0.435	0.425	0.440	1,770,000	764,925	0.4322	38.03	37.58	38.47	37.58	38.91	20,016	38.216	-3.37%
2011-08-02	0	0.445	0.435	0.445	0.420	0.450	7,610,100	3,350,119	0.4402	39.35	38.47	39.35	37.14	39.79	86,057	38.929	4.71%
2011-08-01	0	0.425	0.415	0.425	0.415	0.430	1,610,000	675,725	0.4197	37.58	36.70	37.58	36.70	38.03	18,206	37.115	1.19%
2011-07-29	0	0.420	0.410	0.420	0.405	0.420	655,000	270,750	0.4134	37.14	36.26	37.14	35.81	37.14	7,407	36.554	-1.18%
2011-07-28	0	0.425	0.420	0.425	0.390	0.430	1,335,000	540,900	0.4052	37.58	37.14	37.58	34.49	38.03	15,097	35.829	8.97%
2011-07-27	0	0.390	0.385	0.390	0.385	0.390	120,000	46,750	0.3896	34.49	34.05	34.49	34.05	34.49	1,357	34.451	1.30%
2011-07-26	0	0.385	0.385	0.390	0.385	0.390	80,000	31,100	0.3888	34.05	34.05	34.49	34.05	34.49	905	34.377	-1.28%
2011-07-25	0	0.390	0.385	0.395	0.385	0.395	745,000	290,025	0.3893	34.49	34.05	34.93	34.05	34.93	8,425	34.426	-1.27%
2011-07-22	0	0.395	0.390	0.400	0.390	0.395	290,000	114,500	0.3948	34.93	34.49	35.37	34.49	34.93	3,279	34.915	1.28%
2011-07-21	0	0.390	0.385	0.395	0.385	0.390	140,000	54,500	0.3893	34.49	34.05	34.93	34.05	34.49	1,583	34.425	0.00%
2011-07-20	0	0.390	0.385	0.390	0.385	0.395	120,000	47,350	0.3946	34.49	34.05	34.49	34.05	34.93	1,357	34.893	1.30%
2011-07-19	0	0.385	0.385	0.390	0.380	0.385	100,000	38,475	0.3848	34.05	34.05	34.49	33.60	34.05	1,131	34.024	0.00%
2011-07-18	0	0.385	0.385	0.390	0.385	0.390	200,000	77,125	0.3856	34.05	34.05	34.49	34.05	34.49	2,262	34.101	0.00%
2011-07-15	0	0.385	0.385	0.395	0.385	0.385	10,000	3,850	0.3850	34.05	34.05	34.93	34.05	34.05	113	34.046	-1.28%
2011-07-14	0	0.390	0.390	0.395	0.385	0.390	250,000	97,100	0.3884	34.49	34.49	34.93	34.05	34.49	2,827	34.347	-1.27%
2011-07-13	0	0.395	0.385	0.390	0.385	0.400	305,000	118,975	0.3901	34.93	34.05	34.49	34.05	35.37	3,449	34.495	1.28%
2011-07-12	0	0.390	0.385	0.390	0.390	0.390	315,000	122,850	0.3900	34.49	34.05	34.49	34.49	34.49	3,562	34.488	-1.27%
2011-07-11	0	0.395	0.395	0.400	0.390	0.395	305,000	120,425	0.3948	34.93	34.93	35.37	34.49	34.93	3,449	34.916	0.00%
2011-07-08	0	0.395	0.390	0.400	0.395	0.395	60,000	23,700	0.3950	34.93	34.49	35.37	34.93	34.93	678	34.930	1.28%
2011-07-07	0	0.390	0.390	0.395	0.390	0.395	250,000	97,950	0.3918	34.49	34.49	34.93	34.49	34.93	2,827	34.647	-1.27%
2011-07-06	0	0.395	0.385	0.395	0.390	0.395	610,000	238,700	0.3913	34.93	34.05	34.93	34.49	34.93	6,898	34.604	1.28%
2011-07-05	0	0.390	0.390	0.400	0.390	0.395	80,000	31,400	0.3925	34.49	34.49	35.37	34.49	34.93	905	34.709	0.00%
2011-07-04	0	0.390	0.390	0.400	0.390	0.390	60,000	23,400	0.3900	34.49	34.49	35.37	34.49	34.49	678	34.488	-2.50%
2011-06-30	0	0.400	0.395	0.400	0.390	0.400	555,000	219,900	0.3962	35.37	34.93	35.37	34.49	35.37	6,276	35.038	0.00%
2011-06-29	0	0.400	0.395	0.405	0.395	0.400	345,000	137,925	0.3998	35.37	34.93	35.81	34.93	35.37	3,901	35.353	1.27%
2011-06-28	0	0.395	0.395	0.400	0.390	0.400	175,000	69,400	0.3966	34.93	34.93	35.37	34.49	35.37	1,979	35.069	1.28%
2011-06-27	0	0.390	0.390	0.395	0.390	0.400	225,000	88,400	0.3929	34.49	34.49	34.93	34.49	35.37	2,544	34.743	1.30%
2011-06-24	0	0.385	0.385	0.395	0.385	0.395	570,000	222,625	0.3906	34.05	34.05	34.93	34.05	34.93	6,446	34.538	-2.53%
2011-06-23	0	0.395	0.390	0.395	0.390	0.395	105,000	41,150	0.3919	34.93	34.49	34.93	34.49	34.93	1,187	34.656	0.00%
2011-06-22	0	0.395	0.390	0.395	0.395	0.395	145,000	57,275	0.3950	34.93	34.49	34.93	34.93	34.93	1,640	34.930	0.00%
2011-06-21	0	0.395	0.390	0.400	0.390	0.400	585,000	231,175	0.3952	34.93	34.49	35.37	34.49	35.37	6,615	34.945	-1.25%
2011-06-20	0	0.400	0.395	0.405	0.395	0.415	320,000	128,000	0.4000	35.37	34.93	35.81	34.93	36.70	3,619	35.372	1.27%
2011-06-17	0	0.395	0.390	0.395	0.390	0.420	675,000	271,900	0.4028	34.93	34.49	34.93	34.49	37.14	7,633	35.621	-1.25%
2011-06-16	0	0.400	0.390	0.400	0.395	0.400	485,000	191,950	0.3958	35.37	34.49	35.37	34.93	35.37	5,485	34.999	-1.23%
2011-06-15	0	0.405	0.405	0.410	0.405	0.410	490,000	199,125	0.4064	35.81	35.81	36.26	35.81	36.26	5,541	35.936	-1.22%
2011-06-14	0	0.410	0.410	0.415	0.405	0.410	890,000	364,400	0.4094	36.26	36.26	36.70	35.81	36.26	10,064	36.207	1.23%
2011-06-13	0	0.405	0.400	0.405	0.390	0.410	650,000	260,200	0.4003	35.81	35.37	35.81	34.49	36.26	7,350	35.400	1.25%
2011-06-10	0	0.400	0.395	0.400	0.395	0.410	760,000	305,200	0.4016	35.37	34.93	35.37	34.93	36.26	8,594	35.512	-1.23%
2011-06-09	0	0.405	0.395	0.400	0.395	0.415	2,160,000	876,250	0.4057	35.81	34.93	35.37	34.93	36.70	24,426	35.874	-3.57%
2011-06-08	0	0.420	0.415	0.420	0.420	0.425	960,000	403,475	0.4203	37.14	36.70	37.14	37.14	37.58	10,856	37.166	-1.18%
2011-06-07	0	0.425	0.425	0.430	0.420	0.435	1,585,000	674,900	0.4258	37.58	37.58	38.03	37.14	38.47	17,924	37.654	-2.30%
2011-06-03	0	0.435	0.430	0.435	0.425	0.455	4,895,000	2,154,675	0.4402	38.47	38.03	38.47	37.58	40.24	55,354	38.925	1.16%
2011-06-02	0	0.430	0.430	0.440	0.425	0.435	1,695,000	727,225	0.4290	38.03	38.03	38.91	37.58	38.47	19,168	37.940	1.18%
2011-06-01	0	0.425	0.420	0.425	0.420	0.425	565,000	238,150	0.4215	37.58	37.14	37.58	37.14	37.58	6,389	37.274	0.00%
2011-05-31	0	0.425	0.420	0.425	0.410	0.425	1,020,000	424,450	0.4161	37.58	37.14	37.58	36.26	37.58	11,534	36.798	2.41%
2011-05-30	0	0.415	0.415	0.425	0.415	0.425	1,065,000	445,825	0.4186	36.70	36.70	37.58	36.70	37.58	12,043	37.018	-2.35%
2011-05-27	0	0.425	0.425	0.430	0.425	0.440	2,635,000	1,133,150	0.4300	37.58	37.58	38.03	37.58	38.91	29,797	38.029	-2.30%
2011-05-26	0	0.435	0.430	0.435	0.400	0.440	3,030,000	1,298,725	0.4286	38.47	38.03	38.47	35.37	38.91	34,264	37.903	8.75%
2011-05-25	0	0.400	0.400	0.410	0.400	0.405	835,000	335,650	0.4020	35.37	35.37	36.26	35.37	35.81	9,442	35.547	0.00%
2011-05-24	0	0.400	0.395	0.400	0.400	0.405	525,000	211,800	0.4034	35.37	34.93	35.37	35.37	35.81	5,937	35.676	-1.23%
2011-05-23	0	0.405	0.405	0.415	0.405	0.420	1,880,000	780,600	0.4152	35.81	35.81	36.70	35.81	37.14	21,260	36.718	-1.22%
2011-05-20	0	0.410	0.405	0.410	0.405	0.420	550,000	224,700	0.4085	36.26	35.81	36.26	35.81	37.14	6,220	36.128	0.00%
2011-05-19	0	0.410	0.410	0.415	0.410	0.420	160,000	66,400	0.4150	36.26	36.26	36.70	36.26	37.14	1,809	36.699	-1.20%
2011-05-18	0	0.415	0.415	0.425	0.415	0.425	370,000	154,300	0.4170	36.70	36.70	37.58	36.70	37.58	4,184	36.878	0.00%
2011-05-17	0	0.415	0.410	0.420	0.415	0.415	160,000	66,400	0.4150	36.70	36.26	37.14	36.70	36.70	1,809	36.699	0.00%
2011-05-16	0	0.415	0.410	0.420	0.410	0.415	720,000	297,725	0.4135	36.70	36.26	37.14	36.26	36.70	8,142	36.567	0.00%
2011-05-13	0	0.415	0.415	0.420	0.415	0.420	335,000	139,825	0.4174	36.70	36.70	37.14	36.70	37.14	3,788	36.910	0.00%
2011-05-12	0	0.415	0.415	0.420	0.415	0.430	650,000	276,075	0.4247	36.70	36.70	37.14	36.70	38.03	7,350	37.559	-1.19%
2011-05-11	0	0.420	0.420	0.425	0.415	0.420	955,000	400,950	0.4198	37.14	37.14	37.58	36.70	37.14	10,799	37.127	0.00%
2011-05-09	0	0.420	0.420	0.425	0.415	0.430	1,270,000	536,200	0.4222	37.14	37.14	37.58	36.70	38.03	14,362	37.336	-3.45%
2011-05-06	0	0.435	0.435	0.445	0.430	0.440	490,000	213,250	0.4352	38.47	38.47	39.35	38.03	38.91	5,541	38.485	0.00%
2011-05-05	0	0.435	0.430	0.435	0.430	0.435	290,000	126,000	0.4345	38.47	38.03	38.47	38.03	38.47	3,279	38.422	-1.14%
2011-05-04	0	0.440	0.430	0.440	0.430	0.450	365,000	161,500	0.4425	38.91	38.03	38.91	38.03	39.79	4,128	39.128	0.00%
2011-05-03	0	0.440	0.435	0.440	0.435	0.440	220,000	96,550	0.4389	38.91	38.47	38.91	38.47	38.91	2,488	38.809	1.15%
2011-04-29	0	0.435	0.435	0.440	0.435	0.450	795,000	351,875	0.4426	38.47	38.47	38.91	38.47	39.79	8,990	39.140	1.16%
2011-04-28	0	0.435	0.435	0.440	0.435	0.450	895,000	395,900	0.4423	38.03	38.03	38.46	38.03	39.34	10,239	38.667	-1.14%
2011-04-27	0	0.440	0.435	0.440	0.435	0.470	8,635,000	3,914,575	0.4533	38.46	38.03	38.46	38.03	41.08	98,782	39.628	4.76%
2011-04-26	0	0.420	0.420	0.430	0.420	0.425	485,000	204,750	0.4222	36.71	36.71	37.59	36.71	37.15	5,548	36.903	0.00%
2011-04-21	0	0.420	0.420	0.425	0.420	0.425	620,000	261,925	0.4225	36.71	36.71	37.15	36.71	37.15	7,093	36.929	-2.33%
2011-04-20	0	0.430	0.420	0.430	0.420	0.430	320,000	134,850	0.4214	37.59	36.71	37.59	36.71	37.59	3,661	36.837	2.38%
2011-04-19	0	0.420	0.420	0.425	0.420	0.425	795,000	334,800	0.4211	36.71	36.71	37.15	36.71	37.15	9,095	36.813	-2.33%
2011-04-18	0	0.430	0.430	0.440	0.415	0.460	5,935,000	2,635,750	0.4441	37.59	37.59	38.46	36.28	40.21	67,895	38.821	2.38%
2011-04-15	0	0.420	0.420	0.425	0.420	0.420	435,000	182,700	0.4200	36.71	36.71	37.15	36.71	36.71	4,976	36.714	1.20%
2011-04-14	0	0.415	0.410	0.415	0.410	0.420	615,000	253,775	0.4126	36.28	35.84	36.28	35.84	36.71	7,035	36.071	1.22%
2011-04-13	0	0.410	0.405	0.410	0.400	0.420	535,000	217,500	0.4065	35.84	35.40	35.84	34.97	36.71	6,120	35.538	1.23%
2011-04-12	0	0.405	0.405	0.410	0.400	0.410	310,000	126,375	0.4077	35.40	35.40	35.84	34.97	35.84	3,546	35.635	-1.22%
2011-04-11	0	0.410	0.410	0.415	0.400	0.420	915,000	375,675	0.4106	35.84	35.84	36.28	34.97	36.71	10,467	35.890	1.23%
2011-04-08	0	0.405	0.405	0.410	0.400	0.410	200,000	80,550	0.4028	35.40	35.40	35.84	34.97	35.84	2,288	35.206	-1.22%
2011-04-07	0	0.410	0.405	0.410	0.410	0.410	35,000	14,350	0.4100	35.84	35.40	35.84	35.84	35.84	400	35.840	1.23%
2011-04-06	0	0.405	0.400	0.405	0.405	0.405	60,000	24,300	0.4050	35.40	34.97	35.40	35.40	35.40	686	35.403	1.25%
2011-04-04	0	0.400	0.400	0.410	0.400	0.410	530,000	214,275	0.4043	34.97	34.97	35.84	34.97	35.84	6,063	35.341	-2.44%
2011-04-01	0	0.410	0.400	0.410	0.400	0.410	165,000	67,450	0.4088	35.84	34.97	35.84	34.97	35.84	1,888	35.734	0.00%
2011-03-31	0	0.410	0.400	0.410	0.400	0.410	150,000	60,450	0.4030	35.84	34.97	35.84	34.97	35.84	1,716	35.228	2.50%
2011-03-30	0	0.400	0.400	0.410	0.395	0.410	420,000	167,825	0.3996	34.97	34.97	35.84	34.53	35.84	4,805	34.929	0.00%
2011-03-29	0	0.400	0.400	0.410	0.400	0.410	300,000	121,500	0.4050	34.97	34.97	35.84	34.97	35.84	3,432	35.403	-1.23%
2011-03-28	0	0.405	0.400	0.405	0.395	0.405	215,000	85,750	0.3988	35.40	34.97	35.40	34.53	35.40	2,460	34.864	0.00%
2011-03-25	0	0.405	0.405	0.410	0.400	0.405	200,000	80,200	0.4010	35.40	35.40	35.84	34.97	35.40	2,288	35.053	1.25%
2011-03-24	0	0.400	0.400	0.405	0.400	0.405	210,000	84,475	0.4023	34.97	34.97	35.40	34.97	35.40	2,402	35.163	0.00%
2011-03-23	0	0.400	0.400	0.405	0.400	0.410	295,000	118,700	0.4024	34.97	34.97	35.40	34.97	35.84	3,375	35.173	-1.23%
2011-03-22	0	0.405	0.400	0.405	0.405	0.410	260,000	105,700	0.4065	35.40	34.97	35.40	35.40	35.84	2,974	35.537	1.25%
2011-03-21	0	0.400	0.400	0.410	0.395	0.405	1,390,000	557,500	0.4011	34.97	34.97	35.84	34.53	35.40	15,901	35.060	1.27%
2011-03-18	0	0.395	0.395	0.400	0.395	0.420	2,365,000	959,525	0.4057	34.53	34.53	34.97	34.53	36.71	27,055	35.466	-7.06%
2011-03-17	0	0.425	0.415	0.425	0.405	0.430	1,520,000	633,575	0.4168	37.15	36.28	37.15	35.40	37.59	17,388	36.437	-1.16%
2011-03-16	0	0.430	0.425	0.430	0.425	0.430	610,000	260,700	0.4274	37.59	37.15	37.59	37.15	37.59	6,978	37.359	2.38%
2011-03-15	0	0.420	0.420	0.425	0.420	0.440	2,330,000	989,600	0.4247	36.71	36.71	37.15	36.71	38.46	26,655	37.127	-5.62%
2011-03-14	0	0.445	0.435	0.445	0.430	0.445	1,205,000	530,150	0.4400	38.90	38.03	38.90	37.59	38.90	13,785	38.459	0.00%
2011-03-11	0	0.445	0.435	0.440	0.430	0.445	900,000	392,050	0.4356	38.90	38.03	38.46	37.59	38.90	10,296	38.079	1.14%
2011-03-10	0	0.440	0.435	0.445	0.420	0.445	4,625,000	2,023,075	0.4374	38.46	38.03	38.90	36.71	38.90	52,909	38.237	2.33%
2011-03-09	0	0.430	0.425	0.430	0.420	0.430	775,000	331,000	0.4271	37.59	37.15	37.59	36.71	37.59	8,866	37.334	3.61%
2011-03-08	0	0.415	0.415	0.425	0.410	0.420	400,000	166,200	0.4155	36.28	36.28	37.15	35.84	36.71	4,576	36.321	0.00%
2011-03-07	0	0.415	0.415	0.425	0.415	0.415	30,000	12,450	0.4150	36.28	36.28	37.15	36.28	36.28	343	36.277	-2.35%
2011-03-04	0	0.425	0.415	0.430	0.415	0.425	760,000	321,150	0.4226	37.15	36.28	37.59	36.28	37.15	8,694	36.938	1.19%
2011-03-03	0	0.420	0.415	0.425	0.410	0.430	895,000	373,375	0.4172	36.71	36.28	37.15	35.84	37.59	10,239	36.467	3.70%
2011-03-02	0	0.405	0.405	0.410	0.395	0.400	60,000	23,925	0.3988	35.40	35.40	35.84	34.53	34.97	686	34.856	1.25%
2011-03-01	0	0.400	0.400	0.410	0.395	0.400	130,000	51,950	0.3996	34.97	34.97	35.84	34.53	34.97	1,487	34.932	0.00%
2011-02-28	0	0.400	0.400	0.410	0.400	0.405	230,000	92,500	0.4022	34.97	34.97	35.84	34.97	35.40	2,631	35.156	1.27%
2011-02-25	0	0.395	0.395	0.405	0.395	0.395	25,000	9,875	0.3950	34.53	34.53	35.40	34.53	34.53	286	34.529	1.28%
2011-02-24	0	0.390	0.390	0.400	0.390	0.410	1,265,000	506,650	0.4005	34.09	34.09	34.97	34.09	35.84	14,471	35.011	-2.50%
2011-02-23	0	0.400	0.400	0.410	0.400	0.410	385,000	156,600	0.4068	34.97	34.97	35.84	34.97	35.84	4,404	35.556	0.00%
2011-02-22	0	0.400	0.400	0.405	0.400	0.415	1,365,000	552,500	0.4048	34.97	34.97	35.40	34.97	36.28	15,615	35.382	-5.88%
2011-02-21	0	0.425	0.405	0.430	0.420	0.430	340,000	143,925	0.4233	37.15	35.40	37.59	36.71	37.59	3,890	37.003	2.41%
2011-02-18	0	0.415	0.410	0.415	0.405	0.415	660,000	267,475	0.4053	36.28	35.84	36.28	35.40	36.28	7,550	35.426	0.00%
2011-02-17	0	0.415	0.410	0.415	0.415	0.420	265,000	111,000	0.4189	36.28	35.84	36.28	36.28	36.71	3,032	36.615	-1.19%
2011-02-16	0	0.420	0.410	0.420	0.410	0.420	180,000	73,850	0.4103	36.71	35.84	36.71	35.84	36.71	2,059	35.864	0.00%
2011-02-15	0	0.420	0.405	0.420	0.405	0.420	469,000	191,015	0.4073	36.71	35.40	36.71	35.40	36.71	5,365	35.602	3.70%
2011-02-14	0	0.405	0.405	0.415	0.405	0.410	80,000	32,725	0.4091	35.40	35.40	36.28	35.40	35.84	915	35.758	-2.41%
2011-02-11	0	0.415	0.410	0.415	0.405	0.415	375,000	155,950	0.4159	36.28	35.84	36.28	35.40	36.28	4,290	36.353	1.22%
2011-02-10	0	0.410	0.410	0.415	0.410	0.415	510,000	210,600	0.4129	35.84	35.84	36.28	35.84	36.28	5,834	36.097	-3.53%
2011-02-09	0	0.425	0.405	0.425	0.410	0.425	110,000	45,250	0.4114	37.15	35.40	37.15	35.84	37.15	1,258	35.959	1.19%
2011-02-08	0	0.420	0.420	0.430	0.415	0.435	80,000	34,125	0.4266	36.71	36.71	37.59	36.28	38.03	915	37.288	1.20%
2011-02-07	0	0.415	0.415	0.425	0.410	0.425	425,000	176,250	0.4147	36.28	36.28	37.15	35.84	37.15	4,862	36.251	-3.49%
2011-02-02	0	0.430	0.425	0.430	0.425	0.435	355,000	152,525	0.4296	37.59	37.15	37.59	37.15	38.03	4,061	37.557	3.61%
2011-02-01	0	0.415	0.415	0.420	0.415	0.420	365,000	152,375	0.4175	36.28	36.28	36.71	36.28	36.71	4,176	36.492	-2.35%
2011-01-31	0	0.425	0.410	0.425	0.410	0.425	150,000	61,625	0.4108	37.15	35.84	37.15	35.84	37.15	1,716	35.913	3.66%
2011-01-28	0	0.410	0.415	0.420	0.410	0.415	430,000	177,725	0.4133	35.84	36.28	36.71	35.84	36.28	4,919	36.130	-2.38%
2011-01-27	0	0.420	0.420	0.425	0.420	0.430	195,000	82,975	0.4255	36.71	36.71	37.15	36.71	37.59	2,231	37.196	-1.18%
2011-01-26	0	0.425	0.425	0.430	0.420	0.425	180,000	76,675	0.4260	37.15	37.15	37.59	36.71	37.15	2,059	37.236	-1.16%
2011-01-25	0	0.430	0.425	0.435	0.425	0.445	375,000	161,550	0.4308	37.59	37.15	38.03	37.15	38.90	4,290	37.658	-1.15%
2011-01-24	0	0.435	0.430	0.435	0.430	0.440	1,440,000	626,825	0.4353	38.03	37.59	38.03	37.59	38.46	16,473	38.051	-1.14%
2011-01-21	0	0.440	0.435	0.445	0.435	0.445	2,655,000	1,167,175	0.4396	38.46	38.03	38.90	38.03	38.90	30,373	38.429	0.00%
2011-01-20	0	0.440	0.435	0.440	0.415	0.475	6,595,000	2,916,125	0.4422	38.46	38.03	38.46	36.28	41.52	75,445	38.652	7.32%
2011-01-19	0	0.410	0.400	0.405	0.405	0.415	760,000	313,450	0.4124	35.84	34.97	35.40	35.40	36.28	8,694	36.053	2.50%
2011-01-18	0	0.400	0.395	0.405	0.400	0.405	310,000	124,850	0.4027	34.97	34.53	35.40	34.97	35.40	3,546	35.205	0.00%
2011-01-17	0	0.400	0.400	0.415	0.400	0.405	195,000	78,200	0.4010	34.97	34.97	36.28	34.97	35.40	2,231	35.055	-1.23%
2011-01-14	0	0.405	0.400	0.405	0.400	0.410	205,000	83,500	0.4073	35.40	34.97	35.40	34.97	35.84	2,345	35.605	-1.22%
2011-01-13	0	0.410	0.400	0.410	0.405	0.410	240,000	97,600	0.4067	35.84	34.97	35.84	35.40	35.84	2,746	35.548	1.23%
2011-01-12	0	0.405	0.405	0.410	0.405	0.415	505,000	206,550	0.4090	35.40	35.40	35.84	35.40	36.28	5,777	35.753	-2.41%
2011-01-11	0	0.415	0.410	0.415	0.410	0.420	145,000	59,550	0.4107	36.28	35.84	36.28	35.84	36.71	1,659	35.900	0.00%
2011-01-10	0	0.415	0.410	0.415	0.410	0.420	450,000	186,375	0.4142	36.28	35.84	36.28	35.84	36.71	5,148	36.204	0.00%
2011-01-07	0	0.415	0.410	0.415	0.415	0.420	345,000	143,675	0.4164	36.28	35.84	36.28	36.28	36.71	3,947	36.404	1.22%
2011-01-06	0	0.410	0.410	0.415	0.410	0.415	270,000	111,550	0.4131	35.84	35.84	36.28	35.84	36.28	3,089	36.115	-2.38%
2011-01-05	0	0.420	0.415	0.420	0.415	0.420	360,000	150,225	0.4173	36.71	36.28	36.71	36.28	36.71	4,118	36.477	0.00%
2011-01-04	0	0.420	0.420	0.425	0.410	0.425	1,390,000	584,925	0.4208	36.71	36.71	37.15	35.84	37.15	15,901	36.785	-1.18%
2011-01-03	0	0.425	0.420	0.425	0.420	0.425	1,585,000	668,250	0.4216	37.15	36.71	37.15	36.71	37.15	18,132	36.855	1.19%
2010-12-31	0	0.420	0.420	0.425	0.405	0.425	2,840,000	1,188,075	0.4183	36.71	36.71	37.15	35.40	37.15	32,489	36.569	5.00%
2010-12-30	0	0.400	0.400	0.405	0.385	0.405	330,000	129,750	0.3932	34.97	34.97	35.40	33.65	35.40	3,775	34.370	0.00%
2010-12-29	0	0.400	0.400	0.405	0.390	0.405	810,000	323,875	0.3998	34.97	34.97	35.40	34.09	35.40	9,266	34.952	0.00%
2010-12-28	0	0.400	0.390	0.400	0.390	0.400	595,000	233,050	0.3917	34.97	34.09	34.97	34.09	34.97	6,807	34.239	0.00%
2010-12-24	0	0.400	0.390	0.410	-	-	40,000	15,600	0.3900	34.97	34.09	35.84	-	-	458	34.092	0.00%
2010-12-23	0	0.400	0.395	0.405	0.395	0.410	725,000	289,625	0.3995	34.97	34.53	35.40	34.53	35.84	8,294	34.921	-2.44%
2010-12-22	0	0.410	0.405	0.410	0.400	0.420	2,008,000	829,220	0.4130	35.84	35.40	35.84	34.97	36.71	22,971	36.098	3.80%
2010-12-21	0	0.395	0.390	0.395	0.390	0.405	1,040,000	416,150	0.4001	34.53	34.09	34.53	34.09	35.40	11,897	34.978	1.28%
2010-12-20	0	0.390	0.380	0.395	0.385	0.400	700,000	271,425	0.3878	34.09	33.22	34.53	33.65	34.97	8,008	33.895	-2.50%
2010-12-17	0	0.400	0.390	0.400	0.380	0.400	960,000	372,800	0.3883	34.97	34.09	34.97	33.22	34.97	10,982	33.946	5.26%
2010-12-16	0	0.380	0.375	0.385	0.375	0.380	975,000	369,675	0.3792	33.22	32.78	33.65	32.78	33.22	11,154	33.143	0.00%
2010-12-15	0	0.380	0.375	0.380	0.380	0.380	640,000	243,200	0.3800	33.22	32.78	33.22	33.22	33.22	7,321	33.217	0.00%
2010-12-14	0	0.380	0.375	0.385	0.375	0.385	740,000	279,225	0.3773	33.22	32.78	33.65	32.78	33.65	8,465	32.984	1.33%
2010-12-13	0	0.375	0.375	0.385	0.375	0.380	375,000	140,750	0.3753	32.78	32.78	33.65	32.78	33.22	4,290	32.810	-1.32%
2010-12-10	0	0.380	0.380	0.385	0.375	0.380	1,460,000	549,900	0.3766	33.22	33.22	33.65	32.78	33.22	16,702	32.924	0.00%
2010-12-09	0	0.380	0.375	0.380	0.380	0.380	200,000	76,000	0.3800	33.22	32.78	33.22	33.22	33.22	2,288	33.217	0.00%
2010-12-08	0	0.380	0.375	0.380	0.375	0.380	1,125,000	427,400	0.3799	33.22	32.78	33.22	32.78	33.22	12,870	33.210	0.00%
2010-12-07	0	0.380	0.375	0.380	0.380	0.385	1,330,000	505,450	0.3800	33.22	32.78	33.22	33.22	33.65	15,215	33.221	0.00%
2010-12-06	0	0.380	0.380	0.385	0.375	0.380	355,000	133,900	0.3772	33.22	33.22	33.65	32.78	33.22	4,061	32.971	-1.30%
2010-12-03	0	0.385	0.375	0.385	0.375	0.385	905,000	341,975	0.3779	33.65	32.78	33.65	32.78	33.65	10,353	33.032	2.67%
2010-12-02	0	0.375	0.375	0.380	0.370	0.375	1,520,000	569,950	0.3750	32.78	32.78	33.22	32.34	32.78	17,388	32.777	0.00%
2010-12-01	0	0.375	0.370	0.380	0.370	0.380	910,000	343,650	0.3776	32.78	32.34	33.22	32.34	33.22	10,410	33.011	0.00%
2010-11-30	0	0.375	0.370	0.375	0.370	0.375	635,000	237,700	0.3743	32.78	32.34	32.78	32.34	32.78	7,264	32.722	0.00%
2010-11-29	0	0.375	0.370	0.375	0.370	0.380	835,000	315,250	0.3775	32.78	32.34	32.78	32.34	33.22	9,552	33.003	0.00%
2010-11-26	0	0.375	0.375	0.380	0.370	0.380	495,000	186,150	0.3761	32.78	32.78	33.22	32.34	33.22	5,663	32.873	0.00%
2010-11-25	0	0.375	0.375	0.380	0.375	0.385	590,000	223,725	0.3792	32.78	32.78	33.22	32.78	33.65	6,749	33.147	-1.32%
2010-11-24	0	0.380	0.380	0.385	0.380	0.380	730,000	277,400	0.3800	33.22	33.22	33.65	33.22	33.22	8,351	33.217	1.33%
2010-11-23	0	0.375	0.375	0.380	0.375	0.390	750,000	284,925	0.3799	32.78	32.78	33.22	32.78	34.09	8,580	33.209	-5.06%
2010-11-22	0	0.395	0.385	0.395	0.385	0.395	35,000	13,575	0.3879	34.53	33.65	34.53	33.65	34.53	400	33.904	1.28%
2010-11-19	0	0.390	0.385	0.390	0.380	0.390	565,000	216,075	0.3824	34.09	33.65	34.09	33.22	34.09	6,463	33.430	2.63%
2010-11-18	0	0.380	0.375	0.385	0.375	0.385	2,345,000	884,475	0.3772	33.22	32.78	33.65	32.78	33.65	26,826	32.970	-1.30%
2010-11-17	0	0.385	0.380	0.385	0.380	0.390	1,030,000	397,525	0.3859	33.65	33.22	33.65	33.22	34.09	11,783	33.737	-2.53%
2010-11-16	0	0.395	0.390	0.400	0.395	0.400	280,000	110,675	0.3953	34.53	34.09	34.97	34.53	34.97	3,203	34.552	0.00%
2010-11-15	0	0.395	0.395	0.400	0.395	0.400	1,320,000	525,900	0.3984	34.53	34.53	34.97	34.53	34.97	15,100	34.827	0.00%
2010-11-12	0	0.395	0.395	0.400	0.390	0.410	4,510,000	1,816,375	0.4027	34.53	34.53	34.97	34.09	35.84	51,593	35.206	-3.66%
2010-11-11	0	0.410	0.405	0.415	0.410	0.420	6,485,000	2,694,350	0.4155	35.84	35.40	36.28	35.84	36.71	74,187	36.318	-1.20%
2010-11-10	0	0.415	0.415	0.420	0.415	0.440	4,245,000	1,805,900	0.4254	36.28	36.28	36.71	36.28	38.46	48,562	37.188	-5.68%
2010-11-09	0	0.440	0.435	0.440	0.420	0.440	850,000	368,200	0.4332	38.46	38.03	38.46	36.71	38.46	9,724	37.866	3.53%
2010-11-08	0	0.425	0.425	0.430	0.420	0.430	435,000	184,400	0.4239	37.15	37.15	37.59	36.71	37.59	4,976	37.056	-1.16%
2010-11-05	0	0.430	0.425	0.430	0.420	0.430	570,000	243,700	0.4275	37.59	37.15	37.59	36.71	37.59	6,521	37.373	2.38%
2010-11-04	0	0.420	0.420	0.425	0.410	0.420	1,450,000	603,600	0.4163	36.71	36.71	37.15	35.84	36.71	16,588	36.388	-2.33%
2010-11-03	0	0.430	0.420	0.435	0.420	0.430	750,000	320,600	0.4275	37.59	36.71	38.03	36.71	37.59	8,580	37.367	0.00%
2010-11-02	0	0.430	0.425	0.435	0.425	0.430	140,000	60,150	0.4296	37.59	37.15	38.03	37.15	37.59	1,602	37.557	-1.15%
2010-11-01	0	0.435	0.425	0.440	0.425	0.440	660,000	285,925	0.4332	38.03	37.15	38.46	37.15	38.46	7,550	37.870	2.35%
2010-10-29	0	0.425	0.425	0.435	0.425	0.435	1,455,000	626,500	0.4306	37.15	37.15	38.03	37.15	38.03	16,645	37.639	0.00%
2010-10-28	0	0.425	0.425	0.435	0.425	0.435	635,000	271,475	0.4275	37.15	37.15	38.03	37.15	38.03	7,264	37.371	-2.30%
2010-10-27	0	0.435	0.425	0.435	0.405	0.435	3,460,000	1,471,700	0.4253	38.03	37.15	38.03	35.40	38.03	39,582	37.181	7.41%
2010-10-26	0	0.405	0.400	0.405	0.400	0.405	320,000	129,000	0.4031	35.40	34.97	35.40	34.97	35.40	3,661	35.239	1.25%
2010-10-25	0	0.400	0.400	0.405	0.400	0.410	1,180,000	475,550	0.4030	34.97	34.97	35.40	34.97	35.84	13,499	35.229	-1.23%
2010-10-22	0	0.405	0.405	0.415	0.405	0.420	1,730,000	714,000	0.4127	35.40	35.40	36.28	35.40	36.71	19,791	36.077	-2.41%
2010-10-21	0	0.415	0.405	0.415	0.405	0.415	400,000	163,575	0.4089	36.28	35.40	36.28	35.40	36.28	4,576	35.747	0.00%
2010-10-20	0	0.415	0.405	0.415	0.400	0.415	645,000	263,800	0.4090	36.28	35.40	36.28	34.97	36.28	7,379	35.752	2.47%
2010-10-19	0	0.405	0.400	0.405	0.400	0.415	1,280,000	517,600	0.4044	35.40	34.97	35.40	34.97	36.28	14,643	35.348	-1.22%
2010-10-18	0	0.410	0.410	0.415	0.405	0.415	455,000	185,100	0.4068	35.84	35.84	36.28	35.40	36.28	5,205	35.561	1.23%
2010-10-15	0	0.405	0.405	0.410	0.400	0.420	1,250,000	506,300	0.4050	35.40	35.40	35.84	34.97	36.71	14,300	35.406	-3.57%
2010-10-14	0	0.420	0.410	0.420	0.405	0.425	1,005,000	415,125	0.4131	36.71	35.84	36.71	35.40	37.15	11,497	36.107	0.00%
2010-10-13	0	0.420	0.410	0.420	0.405	0.420	820,000	335,275	0.4089	36.71	35.84	36.71	35.40	36.71	9,381	35.741	1.20%
2010-10-12	0	0.415	0.415	0.425	0.415	0.420	635,000	266,025	0.4189	36.28	36.28	37.15	36.28	36.71	7,264	36.621	-1.19%
2010-10-11	0	0.420	0.420	0.425	0.415	0.430	1,355,000	573,375	0.4232	36.71	36.71	37.15	36.28	37.59	15,501	36.990	-4.55%
2010-10-08	0	0.440	0.425	0.440	0.425	0.440	485,000	210,350	0.4337	38.46	37.15	38.46	37.15	38.46	5,548	37.913	-1.12%
2010-10-07	0	0.445	0.435	0.445	0.430	0.445	1,095,000	479,850	0.4382	38.90	38.03	38.90	37.59	38.90	12,527	38.307	0.00%
2010-10-06	0	0.445	0.440	0.445	0.435	0.465	4,505,000	2,030,525	0.4507	38.90	38.46	38.90	38.03	40.65	51,536	39.400	5.95%
2010-10-05	0	0.420	0.415	0.420	0.405	0.420	140,877,433	65,486,581	0.4648	36.71	36.28	36.71	35.40	36.71	1,611,606	40.634	1.20%
2010-10-04	0	0.415	0.415	0.420	0.415	0.430	665,000	279,675	0.4206	36.28	36.28	36.71	36.28	37.59	7,607	36.763	0.00%
2010-09-30	0	0.415	0.415	0.420	0.410	0.420	600,000	246,850	0.4114	36.28	36.28	36.71	35.84	36.71	6,864	35.964	0.00%
2010-09-29	0	0.415	0.410	0.415	0.410	0.420	1,125,000	471,300	0.4189	36.28	35.84	36.28	35.84	36.71	12,870	36.621	1.22%
2010-09-28	0	0.410	0.410	0.415	0.410	0.425	815,000	339,450	0.4165	35.84	35.84	36.28	35.84	37.15	9,323	36.408	-4.65%
2010-09-27	0	0.430	0.425	0.430	0.400	0.455	4,060,000	1,761,150	0.4338	37.59	37.15	37.59	34.97	39.77	46,445	37.919	7.50%
2010-09-24	0	0.400	0.395	0.400	0.395	0.400	110,000	43,800	0.3982	34.97	34.53	34.97	34.53	34.97	1,258	34.807	0.00%
2010-09-22	0	0.400	0.395	0.405	0.400	0.410	505,000	203,100	0.4022	34.97	34.53	35.40	34.97	35.84	5,777	35.156	0.00%
2010-09-21	0	0.400	0.400	0.405	0.400	0.400	305,000	122,000	0.4000	34.97	34.97	35.40	34.97	34.97	3,489	34.966	-1.23%
2010-09-20	0	0.405	0.400	0.410	0.395	0.420	1,085,000	437,525	0.4032	35.40	34.97	35.84	34.53	36.71	12,412	35.250	-1.22%
2010-09-17	0	0.410	0.405	0.410	0.390	0.410	925,000	372,900	0.4031	35.84	35.40	35.84	34.09	35.84	10,582	35.240	1.23%
2010-09-16	0	0.405	0.395	0.405	0.390	0.405	450,000	179,425	0.3987	35.40	34.53	35.40	34.09	35.40	5,148	34.854	0.00%
2010-09-15	0	0.405	0.385	0.405	0.385	0.405	605,000	236,600	0.3911	35.40	33.65	35.40	33.65	35.40	6,921	34.186	1.25%
2010-09-14	0	0.400	0.390	0.400	0.390	0.400	645,000	254,050	0.3939	34.97	34.09	34.97	34.09	34.97	7,379	34.430	1.27%
2010-09-13	0	0.395	0.395	0.400	0.395	0.410	680,000	271,975	0.4000	34.53	34.53	34.97	34.53	35.84	7,779	34.963	-3.66%
2010-09-10	0	0.410	0.405	0.410	0.385	0.410	1,975,000	799,825	0.4050	35.84	35.40	35.84	33.65	35.84	22,594	35.401	5.13%
2010-09-09	0	0.390	0.390	0.395	0.385	0.390	595,000	231,500	0.3891	34.09	34.09	34.53	33.65	34.09	6,807	34.011	0.00%
2010-09-08	0	0.390	0.380	0.390	0.380	0.390	495,000	189,100	0.3820	34.09	33.22	34.09	33.22	34.09	5,663	33.394	0.00%
2010-09-07	0	0.390	0.385	0.390	0.385	0.390	355,000	137,700	0.3879	34.09	33.65	34.09	33.65	34.09	4,061	33.907	0.00%
2010-09-06	0	0.390	0.385	0.390	0.380	0.390	610,000	237,050	0.3886	34.09	33.65	34.09	33.22	34.09	6,978	33.970	0.00%
2010-09-03	0	0.390	0.385	0.390	0.380	0.390	485,000	187,200	0.3860	34.09	33.65	34.09	33.22	34.09	5,548	33.740	2.63%
2010-09-02	0	0.380	0.380	0.395	0.380	0.390	150,000	57,650	0.3843	33.22	33.22	34.53	33.22	34.09	1,716	33.596	-2.56%
2010-09-01	0	0.390	0.390	0.400	0.385	0.390	205,000	79,825	0.3894	34.09	34.09	34.97	33.65	34.09	2,345	34.038	0.00%
2010-08-31	0	0.390	0.390	0.400	0.380	0.390	800,000	307,000	0.3838	34.09	34.09	34.97	33.22	34.09	9,152	33.545	0.00%
2010-08-30	0	0.390	0.390	0.395	0.390	0.405	440,000	174,225	0.3960	34.09	34.09	34.53	34.09	35.40	5,033	34.613	1.30%
2010-08-27	0	0.385	0.385	0.390	0.385	0.400	1,785,000	694,175	0.3889	33.65	33.65	34.09	33.65	34.97	20,420	33.995	-3.75%
2010-08-26	0	0.400	0.400	0.410	0.400	0.415	290,000	118,875	0.4099	34.97	34.97	35.84	34.97	36.28	3,318	35.832	-3.61%
2010-08-25	0	0.415	0.415	0.420	0.415	0.420	575,000	239,250	0.4161	36.28	36.28	36.71	36.28	36.71	6,578	36.372	-1.19%
2010-08-24	0	0.420	0.420	0.430	0.420	0.420	135,000	56,700	0.4200	36.71	36.71	37.59	36.71	36.71	1,544	36.714	0.00%
2010-08-23	0	0.420	0.420	0.425	0.415	0.420	435,000	182,075	0.4186	36.71	36.71	37.15	36.28	36.71	4,976	36.588	-1.18%
2010-08-20	0	0.425	0.425	0.430	0.415	0.425	235,000	98,825	0.4205	37.15	37.15	37.59	36.28	37.15	2,688	36.761	0.00%
2010-08-19	0	0.425	0.425	0.430	0.415	0.430	1,070,000	452,075	0.4225	37.15	37.15	37.59	36.28	37.59	12,241	36.933	1.19%
2010-08-18	0	0.420	0.420	0.430	0.420	0.430	850,000	359,325	0.4227	36.71	36.71	37.59	36.71	37.59	9,724	36.953	-1.18%
2010-08-17	0	0.425	0.420	0.425	0.420	0.445	885,000	378,325	0.4275	37.15	36.71	37.15	36.71	38.90	10,124	37.368	-2.30%
2010-08-16	0	0.435	0.430	0.440	0.430	0.445	370,000	162,325	0.4387	38.03	37.59	38.46	37.59	38.90	4,233	38.350	0.00%
2010-08-13	0	0.435	0.435	0.440	0.430	0.455	630,000	276,525	0.4389	38.03	38.03	38.46	37.59	39.77	7,207	38.369	-2.25%
2010-08-12	0	0.445	0.435	0.445	0.430	0.445	650,000	282,100	0.4340	38.90	38.03	38.90	37.59	38.90	7,436	37.938	1.14%
2010-08-11	0	0.440	0.430	0.440	0.430	0.440	1,265,000	550,500	0.4352	38.46	37.59	38.46	37.59	38.46	14,471	38.041	1.15%
2010-08-10	0	0.435	0.435	0.440	0.430	0.450	1,485,000	646,475	0.4353	38.03	38.03	38.46	37.59	39.34	16,988	38.055	-1.14%
2010-08-09	0	0.440	0.435	0.440	0.430	0.480	7,490,000	3,314,475	0.4425	38.46	38.03	38.46	37.59	41.96	85,684	38.683	-13.73%
2010-08-06	0	0.510	0.490	0.510	0.485	0.510	499,440	250,295	0.5012	44.58	42.83	44.58	42.40	44.58	5,713	43.808	2.00%
2010-08-05	0	0.500	0.500	0.510	0.490	0.520	945,000	476,625	0.5044	43.71	43.71	44.58	42.83	45.46	10,811	44.089	-1.96%
2010-08-04	0	0.510	0.500	0.510	0.490	0.510	2,135,000	1,070,100	0.5012	44.58	43.71	44.58	42.83	44.58	24,424	43.814	5.15%
2010-08-03	0	0.485	0.480	0.485	0.475	0.490	1,105,000	535,375	0.4845	42.40	41.96	42.40	41.52	42.83	12,641	42.352	3.19%
2010-08-02	0	0.470	0.470	0.475	0.465	0.475	255,000	119,125	0.4672	41.08	41.08	41.52	40.65	41.52	2,917	40.836	-1.05%
2010-07-30	0	0.475	0.465	0.480	0.465	0.480	205,000	96,250	0.4695	41.52	40.65	41.96	40.65	41.96	2,345	41.042	1.06%
2010-07-29	0	0.470	0.465	0.480	0.460	0.475	380,000	177,700	0.4676	41.08	40.65	41.96	40.21	41.52	4,347	40.878	0.00%
2010-07-28	0	0.470	0.460	0.480	0.470	0.470	50,000	23,500	0.4700	41.08	40.21	41.96	41.08	41.08	572	41.085	-1.05%
2010-07-27	0	0.475	0.475	0.480	0.470	0.470	180,000	85,100	0.4728	41.52	41.52	41.96	41.08	41.08	2,059	41.328	1.06%
2010-07-26	0	0.470	0.470	0.475	0.460	0.495	405,000	192,750	0.4759	41.08	41.08	41.52	40.21	43.27	4,633	41.603	-2.08%
2010-07-23	0	0.480	0.470	0.480	0.470	0.485	1,220,000	584,850	0.4794	41.96	41.08	41.96	41.08	42.40	13,957	41.905	4.35%
2010-07-22	0	0.460	0.455	0.465	0.430	0.460	770,000	349,925	0.4544	40.21	39.77	40.65	37.59	40.21	8,809	39.725	4.55%
2010-07-21	0	0.440	0.435	0.450	0.435	0.445	45,000	19,800	0.4400	38.46	38.03	39.34	38.03	38.90	515	38.462	0.00%
2010-07-20	0	0.440	0.440	0.450	0.430	0.450	340,000	151,250	0.4449	38.46	38.46	39.34	37.59	39.34	3,890	38.887	2.33%
2010-07-19	0	0.430	0.425	0.435	0.425	0.430	115,000	49,250	0.4283	37.59	37.15	38.03	37.15	37.59	1,316	37.436	-1.15%
2010-07-16	0	0.435	0.430	0.440	0.435	0.445	120,000	52,300	0.4358	38.03	37.59	38.46	38.03	38.90	1,373	38.098	-2.25%
2010-07-15	0	0.445	0.440	0.445	0.440	0.455	535,000	237,450	0.4438	38.90	38.46	38.90	38.46	39.77	6,120	38.797	0.00%
2010-07-14	0	0.445	0.445	0.460	0.440	0.455	420,000	188,375	0.4485	38.90	38.90	40.21	38.46	39.77	4,805	39.206	0.00%
2010-07-13	0	0.445	0.425	0.445	0.425	0.450	310,000	134,350	0.4334	38.90	37.15	38.90	37.15	39.34	3,546	37.884	2.30%
2010-07-12	0	0.435	0.430	0.435	0.430	0.445	350,000	152,450	0.4356	38.03	37.59	38.03	37.59	38.90	4,004	38.075	-1.14%
2010-07-09	0	0.440	0.440	0.450	0.440	0.450	120,000	53,850	0.4488	38.46	38.46	39.34	38.46	39.34	1,373	39.227	-3.30%
2010-07-08	0	0.455	0.430	0.455	0.435	0.460	380,000	168,950	0.4446	39.77	37.59	39.77	38.03	40.21	4,347	38.865	5.81%
2010-07-07	0	0.430	0.425	0.435	0.430	0.465	143,000	62,820	0.4393	37.59	37.15	38.03	37.59	40.65	1,636	38.401	-3.37%
2010-07-06	0	0.445	0.435	0.445	0.425	0.450	135,000	58,825	0.4357	38.90	38.03	38.90	37.15	39.34	1,544	38.090	-1.11%
2010-07-05	0	0.450	0.430	0.455	0.415	0.450	260,000	116,250	0.4471	39.34	37.59	39.77	36.28	39.34	2,974	39.084	0.00%
2010-07-02	0	0.450	0.435	0.450	0.440	0.465	370,000	164,025	0.4433	39.34	38.03	39.34	38.46	40.65	4,233	38.752	0.00%
2010-06-30	0	0.450	0.445	0.455	0.445	0.465	480,000	215,400	0.4488	39.34	38.90	39.77	38.90	40.65	5,491	39.227	-3.23%
2010-06-29	0	0.465	0.450	0.465	0.450	0.470	1,555,000	704,150	0.4528	40.65	39.34	40.65	39.34	41.08	17,789	39.584	-3.12%
2010-06-28	0	0.480	0.470	0.490	0.475	0.490	255,000	123,250	0.4833	41.96	41.08	42.83	41.52	42.83	2,917	42.250	-2.04%
2010-06-25	0	0.490	0.480	0.490	0.480	0.490	345,000	168,250	0.4877	42.83	41.96	42.83	41.96	42.83	3,947	42.630	0.00%
2010-06-24	0	0.490	0.480	0.490	0.485	0.500	405,000	199,325	0.4922	42.83	41.96	42.83	42.40	43.71	4,633	43.022	1.03%
2010-06-23	0	0.485	0.480	0.490	0.480	0.490	455,000	220,400	0.4844	42.40	41.96	42.83	41.96	42.83	5,205	42.343	-1.02%
2010-06-22	0	0.490	0.485	0.495	0.480	0.510	1,000,000	491,725	0.4917	42.83	42.40	43.27	41.96	44.58	11,440	42.984	-3.92%
2010-06-21	0	0.510	0.500	0.520	0.455	0.510	4,395,000	2,125,075	0.4835	44.58	43.71	45.46	39.77	44.58	50,278	42.267	13.33%
2010-06-18	0	0.450	0.445	0.450	0.430	0.450	145,000	63,875	0.4405	39.34	38.90	39.34	37.59	39.34	1,659	38.508	2.27%
2010-06-17	0	0.440	0.440	0.450	0.435	0.440	280,000	122,425	0.4372	38.46	38.46	39.34	38.03	38.46	3,203	38.220	0.00%
2010-06-15	0	0.440	0.435	0.445	0.420	0.460	1,615,000	722,225	0.4472	38.46	38.03	38.90	36.71	40.21	18,475	39.092	4.76%
2010-06-14	0	0.420	0.420	0.430	0.420	0.435	230,000	97,725	0.4249	36.71	36.71	37.59	36.71	38.03	2,631	37.142	0.00%
2010-06-11	0	0.420	0.420	0.435	0.420	0.435	875,000	370,275	0.4232	36.71	36.71	38.03	36.71	38.03	10,010	36.991	1.20%
2010-06-10	0	0.415	0.415	0.445	0.410	0.450	2,015,000	874,950	0.4342	36.28	36.28	38.90	35.84	39.34	23,051	37.957	-9.78%
2010-06-09	0	0.460	0.455	0.460	0.440	0.460	770,000	344,025	0.4468	40.21	39.77	40.21	38.46	40.21	8,809	39.055	0.00%
2010-06-08	0	0.460	0.460	0.465	0.445	0.460	955,000	430,575	0.4509	40.21	40.21	40.65	38.90	40.21	10,925	39.412	3.37%
2010-06-07	0	0.445	0.445	0.450	0.440	0.440	35,000	15,400	0.4400	38.90	38.90	39.34	38.46	38.46	400	38.462	-4.30%
2010-06-04	0	0.465	0.465	0.475	0.445	0.465	480,000	220,950	0.4603	40.65	40.65	41.52	38.90	40.65	5,491	40.238	1.09%
2010-06-03	0	0.460	0.455	0.470	0.460	0.460	250,000	115,000	0.4600	40.21	39.77	41.08	40.21	40.21	2,860	40.211	1.10%
2010-06-02	0	0.455	0.450	0.455	0.450	0.460	335,000	152,775	0.4560	39.77	39.34	39.77	39.34	40.21	3,832	39.865	-1.09%
2010-06-01	0	0.460	0.460	0.475	0.460	0.480	295,000	138,175	0.4684	40.21	40.21	41.52	40.21	41.96	3,375	40.944	0.00%
2010-05-31	0	0.460	0.460	0.475	0.460	0.485	565,000	262,950	0.4654	40.21	40.21	41.52	40.21	42.40	6,463	40.682	-3.16%
2010-05-28	0	0.475	0.460	0.475	0.460	0.480	455,000	210,250	0.4621	41.52	40.21	41.52	40.21	41.96	5,205	40.393	3.26%
2010-05-27	0	0.460	0.460	0.465	0.440	0.460	585,000	264,100	0.4515	40.21	40.21	40.65	38.46	40.21	6,692	39.463	5.75%
2010-05-26	0	0.435	0.430	0.440	0.425	0.445	1,650,000	717,725	0.4350	38.03	37.59	38.46	37.15	38.90	18,876	38.024	3.57%
2010-05-25	0	0.420	0.420	0.430	0.410	0.470	755,000	327,550	0.4338	36.71	36.71	37.59	35.84	41.08	8,637	37.924	-11.58%
2010-05-24	0	0.475	0.470	0.475	0.470	0.475	685,000	322,450	0.4707	41.52	41.08	41.52	41.08	41.52	7,836	41.149	1.06%
2010-05-20	0	0.470	0.455	0.475	0.430	0.490	4,470,000	2,050,025	0.4586	41.08	39.77	41.52	37.59	42.83	51,136	40.090	-4.08%
2010-05-19	0	0.490	0.485	0.490	0.480	0.510	2,341,000	1,149,390	0.4910	42.83	42.40	42.83	41.96	44.58	26,781	42.919	-3.92%
2010-05-18	0	0.510	0.510	0.520	0.500	0.510	730,000	368,700	0.5051	44.58	44.58	45.46	43.71	44.58	8,351	44.150	-1.92%
2010-05-17	0	0.520	0.510	0.530	0.500	0.540	1,175,000	610,450	0.5195	45.46	44.58	46.33	43.71	47.20	13,442	45.415	-5.45%
2010-05-14	0	0.550	0.540	0.550	0.550	0.550	610,000	335,500	0.5500	48.08	47.20	48.08	48.08	48.08	6,978	48.078	-1.79%
2010-05-13	0	0.560	0.540	0.560	0.540	0.560	1,165,000	645,350	0.5539	48.95	47.20	48.95	47.20	48.95	13,327	48.423	1.82%
2010-05-12	0	0.550	0.540	0.550	0.540	0.560	675,000	366,050	0.5423	48.08	47.20	48.08	47.20	48.95	7,722	47.404	1.85%
2010-05-11	0	0.540	0.540	0.550	0.540	0.560	1,185,000	648,300	0.5471	47.20	47.20	48.08	47.20	48.95	13,556	47.823	-1.82%
2010-05-10	0	0.550	0.540	0.550	0.530	0.560	3,300,000	1,780,550	0.5396	48.08	47.20	48.08	46.33	48.95	37,751	47.165	-1.79%
2010-05-07	0	0.560	0.560	0.580	0.550	0.570	1,350,000	758,550	0.5619	48.95	48.95	50.70	48.08	49.83	15,444	49.117	-1.75%
2010-05-06	0	0.570	0.570	0.600	0.560	0.610	2,480,000	1,468,700	0.5922	49.83	49.83	52.45	48.95	53.32	28,371	51.768	-5.00%
2010-05-05	0	0.600	0.600	0.610	0.590	0.610	2,175,000	1,304,400	0.5997	52.45	52.45	53.32	51.57	53.32	24,882	52.424	-4.76%
2010-05-04	0	0.630	0.620	0.630	0.620	0.640	1,295,000	813,700	0.6283	55.07	54.20	55.07	54.20	55.95	14,815	54.926	0.00%
2010-05-03	0	0.630	0.630	0.640	0.630	0.670	1,585,000	1,019,900	0.6435	55.07	55.07	55.95	55.07	58.57	18,132	56.249	-3.08%
2010-04-30	0	0.650	0.650	0.660	0.640	0.660	1,675,000	1,087,350	0.6492	56.82	56.82	57.69	55.95	57.69	19,162	56.746	-0.76%
2010-04-29	0	0.660	0.650	0.660	0.650	0.660	750,000	487,900	0.6505	57.26	56.39	57.26	56.39	57.26	8,645	56.435	-1.49%
2010-04-28	0	0.670	0.660	0.670	0.650	0.670	1,445,000	945,150	0.6541	58.12	57.26	58.12	56.39	58.12	16,657	56.743	0.00%
2010-04-27	0	0.670	0.660	0.670	0.660	0.690	2,200,000	1,493,900	0.6790	58.12	57.26	58.12	57.26	59.86	25,360	58.909	0.00%
2010-04-26	0	0.670	0.670	0.680	0.670	0.690	1,995,000	1,365,200	0.6843	58.12	58.12	58.99	58.12	59.86	22,997	59.365	-1.47%
2010-04-23	0	0.680	0.670	0.680	0.660	0.690	1,595,000	1,071,500	0.6718	58.99	58.12	58.99	57.26	59.86	18,386	58.279	3.03%
2010-04-22	0	0.660	0.660	0.670	0.660	0.670	890,000	589,850	0.6628	57.26	57.26	58.12	57.26	58.12	10,259	57.495	-2.94%
2010-04-21	0	0.680	0.660	0.680	0.670	0.710	1,330,000	907,400	0.6823	58.99	57.26	58.99	58.12	61.59	15,331	59.187	0.00%
2010-04-20	0	0.680	0.680	0.690	0.650	0.690	5,050,000	3,435,150	0.6802	58.99	58.99	59.86	56.39	59.86	58,212	59.011	4.62%
2010-04-19	0	0.650	0.640	0.650	0.630	0.660	1,710,000	1,088,200	0.6364	56.39	55.52	56.39	54.65	57.26	19,711	55.207	-1.52%
2010-04-16	0	0.660	0.650	0.660	0.650	0.690	2,530,000	1,670,700	0.6604	57.26	56.39	57.26	56.39	59.86	29,164	57.287	-4.35%
2010-04-15	0	0.690	0.680	0.690	0.670	0.720	13,405,000	9,396,450	0.7010	59.86	58.99	59.86	58.12	62.46	154,521	60.810	2.99%
2010-04-14	0	0.670	0.660	0.680	0.620	0.670	14,565,000	9,547,350	0.6555	58.12	57.26	58.99	53.79	58.12	167,892	56.866	8.06%
2010-04-13	0	0.620	0.610	0.620	0.620	0.640	2,765,000	1,731,150	0.6261	53.79	52.92	53.79	53.79	55.52	31,872	54.315	0.00%
2010-04-12	0	0.620	0.620	0.630	0.620	0.630	2,420,000	1,506,350	0.6225	53.79	53.79	54.65	53.79	54.65	27,896	54.000	-1.59%
2010-04-09	0	0.630	0.620	0.640	0.610	0.640	3,070,000	1,921,050	0.6257	54.65	53.79	55.52	52.92	55.52	35,388	54.285	1.61%
2010-04-08	0	0.620	0.610	0.620	0.610	0.630	3,850,000	2,375,850	0.6171	53.79	52.92	53.79	52.92	54.65	44,379	53.535	-1.59%
2010-04-07	0	0.630	0.620	0.630	0.610	0.640	4,220,000	2,657,450	0.6297	54.65	53.79	54.65	52.92	55.52	48,644	54.630	3.28%
2010-04-01	0	0.610	0.600	0.610	0.600	0.620	4,235,000	2,566,950	0.6061	52.92	52.05	52.92	52.05	53.79	48,817	52.583	-1.61%
2010-03-31	0	0.620	0.610	0.620	0.600	0.620	4,820,000	2,947,850	0.6116	53.79	52.92	53.79	52.05	53.79	55,561	53.056	1.64%
2010-03-30	0	0.610	0.600	0.610	0.600	0.670	15,045,000	9,417,750	0.6260	52.92	52.05	52.92	52.05	58.12	173,425	54.304	-7.58%
2010-03-29	0	0.660	0.650	0.660	0.660	0.690	5,125,000	3,449,100	0.6730	57.26	56.39	57.26	57.26	59.86	59,076	58.384	-1.49%
2010-03-26	0	0.670	0.670	0.680	0.660	0.710	10,475,000	7,122,950	0.6800	58.12	58.12	58.99	57.26	61.59	120,746	58.991	-4.29%
2010-03-25	0	0.700	0.690	0.700	0.690	0.760	15,940,000	11,522,750	0.7229	60.73	59.86	60.73	59.86	65.93	183,742	62.712	-1.41%
2010-03-24	0	0.710	0.700	0.710	0.700	0.810	30,085,000	22,610,100	0.7515	61.59	60.73	61.59	60.73	70.27	346,793	65.198	-12.35%
2010-03-23	0	0.810	0.800	0.810	0.630	0.810	59,660,000	44,245,900	0.7416	70.27	69.40	70.27	54.65	70.27	687,707	64.338	35.00%
2010-03-22	0	0.600	0.590	0.610	0.590	0.610	1,580,000	953,850	0.6037	52.05	51.18	52.92	51.18	52.92	18,213	52.372	-1.64%
2010-03-19	0	0.610	0.600	0.610	0.580	0.610	1,500,000	906,750	0.6045	52.92	52.05	52.92	50.32	52.92	17,291	52.442	3.39%
2010-03-18	0	0.590	0.580	0.600	0.590	0.600	1,385,000	825,000	0.5957	51.18	50.32	52.05	51.18	52.05	15,965	51.675	-1.67%
2010-03-17	0	0.600	0.590	0.600	0.590	0.610	1,110,000	666,600	0.6005	52.05	51.18	52.05	51.18	52.92	12,795	52.098	0.00%
2010-03-16	0	0.600	0.600	0.610	0.590	0.610	785,000	472,950	0.6025	52.05	52.05	52.92	51.18	52.92	9,049	52.267	0.00%
2010-03-15	0	0.600	0.600	0.610	0.580	0.600	1,240,000	737,600	0.5948	52.05	52.05	52.92	50.32	52.05	14,294	51.604	-1.64%
2010-03-12	0	0.610	0.600	0.610	0.580	0.620	3,665,000	2,214,950	0.6044	52.92	52.05	52.92	50.32	53.79	42,247	52.429	5.17%
2010-03-11	0	0.580	0.580	0.590	0.570	0.590	1,301,000	754,240	0.5797	50.32	50.32	51.18	49.45	51.18	14,997	50.294	1.75%
2010-03-10	0	0.570	0.570	0.580	0.570	0.580	665,000	382,750	0.5756	49.45	49.45	50.32	49.45	50.32	7,666	49.931	0.00%
2010-03-09	0	0.570	0.570	0.590	0.570	0.600	590,000	342,750	0.5809	49.45	49.45	51.18	49.45	52.05	6,801	50.397	-3.39%
2010-03-08	0	0.590	0.580	0.590	0.580	0.610	2,010,000	1,199,700	0.5969	51.18	50.32	51.18	50.32	52.92	23,169	51.779	0.00%
2010-03-05	0	0.590	0.580	0.600	0.580	0.610	3,715,000	2,214,750	0.5962	51.18	50.32	52.05	50.32	52.92	42,823	51.718	0.00%
2010-03-04	0	0.590	0.590	0.600	0.540	0.630	10,615,000	6,284,700	0.5921	51.18	51.18	52.05	46.85	54.65	122,360	51.362	7.27%
2010-03-03	0	0.550	0.540	0.550	0.540	0.560	775,000	426,000	0.5497	47.71	46.85	47.71	46.85	48.58	8,934	47.686	-1.79%
2010-03-02	0	0.560	0.550	0.560	0.530	0.560	1,380,000	748,700	0.5425	48.58	47.71	48.58	45.98	48.58	15,907	47.066	3.70%
2010-03-01	0	0.540	0.530	0.540	0.530	0.560	1,330,000	718,700	0.5404	46.85	45.98	46.85	45.98	48.58	15,331	46.879	0.00%
2010-02-26	0	0.540	0.540	0.550	0.530	0.540	470,000	251,550	0.5352	46.85	46.85	47.71	45.98	46.85	5,418	46.431	-3.57%
2010-02-25	0	0.560	0.550	0.560	0.520	0.560	1,830,000	990,550	0.5413	48.58	47.71	48.58	45.11	48.58	21,095	46.958	-1.75%
2010-02-24	0	0.570	0.560	0.570	0.560	0.580	2,240,000	1,282,250	0.5724	49.45	48.58	49.45	48.58	50.32	25,821	49.660	-1.72%
2010-02-23	0	0.580	0.580	0.590	0.500	0.600	7,540,000	4,135,650	0.5485	50.32	50.32	51.18	43.38	52.05	86,914	47.583	17.17%
2010-02-22	0	0.495	0.495	0.500	0.495	0.500	815,000	404,725	0.4966	42.94	42.94	43.38	42.94	43.38	9,395	43.081	0.00%
2010-02-19	0	0.495	0.495	0.500	0.490	0.510	1,225,000	609,500	0.4976	42.94	42.94	43.38	42.51	44.24	14,121	43.164	-4.81%
2010-02-18	0	0.520	0.520	0.530	0.510	0.520	685,000	355,750	0.5193	45.11	45.11	45.98	44.24	45.11	7,896	45.054	-1.89%
2010-02-17	0	0.530	0.530	0.540	0.520	0.520	10,000	5,200	0.5200	45.98	45.98	46.85	45.11	45.11	115	45.111	-1.85%
2010-02-12	0	0.540	0.530	0.550	0.520	0.540	1,040,000	552,700	0.5314	46.85	45.98	47.71	45.11	46.85	11,988	46.104	3.85%
2010-02-11	0	0.520	0.520	0.530	0.500	0.530	615,000	318,450	0.5178	45.11	45.11	45.98	43.38	45.98	7,089	44.921	4.00%
2010-02-10	0	0.500	0.500	0.510	0.500	0.520	775,000	395,050	0.5097	43.38	43.38	44.24	43.38	45.11	8,934	44.221	-1.96%
2010-02-09	0	0.510	0.510	0.520	0.500	0.530	1,370,000	696,250	0.5082	44.24	44.24	45.11	43.38	45.98	15,792	44.088	-1.92%
2010-02-08	0	0.520	0.520	0.530	0.520	0.550	1,090,000	574,850	0.5274	45.11	45.11	45.98	45.11	47.71	12,565	45.752	-7.14%
2010-02-05	0	0.560	0.550	0.560	0.540	0.570	2,535,000	1,396,400	0.5508	48.58	47.71	48.58	46.85	49.45	29,221	47.787	-3.45%
2010-02-04	0	0.580	0.560	0.580	0.560	0.580	275,000	156,000	0.5673	50.32	48.58	50.32	48.58	50.32	3,170	49.212	0.00%
2010-02-03	0	0.580	0.570	0.580	0.570	0.580	1,180,000	675,700	0.5726	50.32	49.45	50.32	49.45	50.32	13,602	49.677	1.75%
2010-02-02	0	0.570	0.560	0.570	0.560	0.600	1,330,000	771,550	0.5801	49.45	48.58	49.45	48.58	52.05	15,331	50.326	-1.72%
2010-02-01	0	0.580	0.580	0.590	0.540	0.580	1,690,000	964,800	0.5709	50.32	50.32	51.18	46.85	50.32	19,481	49.526	7.41%
2010-01-29	0	0.540	0.530	0.540	0.520	0.550	3,230,000	1,732,350	0.5363	46.85	45.98	46.85	45.11	47.71	37,233	46.528	-3.57%
2010-01-28	0	0.560	0.550	0.570	0.540	0.580	2,425,000	1,372,400	0.5659	48.58	47.71	49.45	46.85	50.32	27,953	49.096	-3.45%
2010-01-27	0	0.580	0.570	0.580	0.570	0.640	4,535,000	2,724,500	0.6008	50.32	49.45	50.32	49.45	55.52	52,275	52.118	-9.38%
2010-01-26	0	0.640	0.630	0.640	0.630	0.660	2,500,000	1,617,800	0.6471	55.52	54.65	55.52	54.65	57.26	28,818	56.139	-1.54%
2010-01-25	0	0.650	0.650	0.660	0.650	0.670	1,250,000	825,700	0.6606	56.39	56.39	57.26	56.39	58.12	14,409	57.305	-4.41%
2010-01-22	0	0.680	0.680	0.690	0.650	0.700	5,260,000	3,533,450	0.6718	58.99	58.99	59.86	56.39	60.73	60,633	58.276	-2.86%
2010-01-21	0	0.700	0.700	0.710	0.700	0.740	5,345,000	3,835,150	0.7175	60.73	60.73	61.59	60.73	64.20	61,612	62.246	-4.11%
2010-01-20	0	0.730	0.730	0.740	0.730	0.750	2,765,000	2,043,450	0.7390	63.33	63.33	64.20	63.33	65.06	31,872	64.113	-2.67%
2010-01-19	0	0.750	0.740	0.750	0.740	0.760	2,205,000	1,652,750	0.7495	65.06	64.20	65.06	64.20	65.93	25,417	65.025	0.00%
2010-01-18	0	0.750	0.750	0.760	0.750	0.770	2,680,000	2,038,500	0.7606	65.06	65.06	65.93	65.06	66.80	30,893	65.987	-3.85%
2010-01-15	0	0.780	0.770	0.780	0.760	0.780	4,223,390	3,266,825	0.7735	67.67	66.80	67.67	65.93	67.67	48,683	67.103	1.30%
2010-01-14	0	0.770	0.760	0.770	0.760	0.790	4,930,000	3,823,500	0.7756	66.80	65.93	66.80	65.93	68.53	56,829	67.281	-1.28%
2010-01-13	0	0.780	0.770	0.780	0.760	0.810	15,910,000	12,603,100	0.7921	67.67	66.80	67.67	65.93	70.27	183,396	68.721	2.63%
2010-01-12	0	0.760	0.760	0.770	0.750	0.780	5,855,000	4,478,500	0.7649	65.93	65.93	66.80	65.06	67.67	67,491	66.357	-2.56%
2010-01-11	0	0.780	0.780	0.790	0.780	0.800	5,135,000	4,032,500	0.7853	67.67	67.67	68.53	67.67	69.40	59,192	68.126	-1.27%
2010-01-08	0	0.790	0.780	0.790	0.770	0.820	9,915,000	7,963,200	0.8031	68.53	67.67	68.53	66.80	71.14	114,291	69.675	1.28%
2010-01-07	0	0.780	0.770	0.780	0.770	0.800	6,365,000	4,990,150	0.7840	67.67	66.80	67.67	66.80	69.40	73,370	68.014	0.00%
2010-01-06	0	0.780	0.780	0.800	0.780	0.810	5,120,000	4,040,350	0.7891	67.67	67.67	69.40	67.67	70.27	59,019	68.459	-2.50%
2010-01-05	0	0.800	0.790	0.800	0.790	0.830	10,090,000	8,092,650	0.8020	69.40	68.53	69.40	68.53	72.00	116,308	69.579	2.56%
2010-01-04	0	0.780	0.780	0.790	0.770	0.810	6,255,000	4,918,850	0.7864	67.67	67.67	68.53	66.80	70.27	72,102	68.221	-3.70%
2009-12-31	0	0.810	0.800	0.810	0.790	0.850	18,515,000	15,075,150	0.8142	70.27	69.40	70.27	68.53	73.74	213,424	70.635	-5.81%
2009-12-30	0	0.860	0.850	0.860	0.740	0.870	54,715,000	45,111,350	0.8245	74.61	73.74	74.61	64.20	75.47	630,705	71.525	14.67%
2009-12-29	0	0.750	0.740	0.750	0.720	0.760	9,185,000	6,797,650	0.7401	65.06	64.20	65.06	62.46	65.93	105,876	64.204	-1.32%
2009-12-28	0	0.760	0.750	0.760	0.750	0.810	14,270,000	11,050,800	0.7744	65.93	65.06	65.93	65.06	70.27	164,492	67.182	-3.80%
2009-12-24	0	0.790	0.790	0.800	0.760	0.820	11,185,000	8,899,250	0.7956	68.53	68.53	69.40	65.93	71.14	128,931	69.024	1.28%
2009-12-23	0	0.780	0.780	0.790	0.760	0.800	9,800,000	7,627,050	0.7783	67.67	67.67	68.53	65.93	69.40	112,966	67.517	-2.50%
2009-12-22	0	0.800	0.790	0.800	0.760	0.850	19,550,000	15,444,400	0.7900	69.40	68.53	69.40	65.93	73.74	225,355	68.534	-2.44%
2009-12-21	0	0.820	0.820	0.830	0.800	0.880	24,605,000	20,946,850	0.8513	71.14	71.14	72.00	69.40	76.34	283,624	73.854	1.23%
2009-12-18	0	0.810	0.810	0.820	0.790	0.880	34,220,000	28,287,300	0.8266	70.27	70.27	71.14	68.53	76.34	394,457	71.712	-7.95%
2009-12-17	0	0.880	0.870	0.880	0.800	1.140	161,265,980	153,952,389	0.9546	76.34	75.47	76.34	69.40	98.90	1,858,929	82.818	-18.52%
2009-12-16	0	1.080	1.070	1.080	1.040	1.480	404,295,070	518,192,829	1.2817	93.69	92.82	93.69	90.22	128.4	4,660,349	111.19

---

Copyright & disclaimer, Privacy policy

Back to top

---