Prices and Webb-site Total Returns

Boer Power Holdings Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	01685	2010-10-20			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-11-13	0	0.560	0.560	0.580	0.560	0.585	47,000	26,370	0.5611	0.560	0.560	0.580	0.560	0.585	47,000	0.5611	0.00%
2026-11-12	0	0.560	0.565	0.585	0.560	0.585	220,000	124,895	0.5677	0.560	0.565	0.585	0.560	0.585	220,000	0.5677	-4.27%
2026-11-11	0	0.585	0.565	0.585	0.545	0.600	308,000	178,465	0.5794	0.585	0.565	0.585	0.545	0.600	308,000	0.5794	6.36%
2026-11-10	0	0.550	0.550	0.560	0.550	0.570	148,000	82,495	0.5574	0.550	0.550	0.560	0.550	0.570	148,000	0.5574	0.00%
2026-11-09	0	0.550	0.550	0.565	0.550	0.570	131,000	73,635	0.5621	0.550	0.550	0.565	0.550	0.570	131,000	0.5621	-5.17%
2026-11-06	0	0.580	0.565	0.585	0.565	0.580	6,000	3,405	0.5675	0.580	0.565	0.585	0.565	0.580	6,000	0.5675	-0.85%
2026-11-05	0	0.585	0.560	0.595	0.560	0.585	210,000	119,435	0.5687	0.585	0.560	0.595	0.560	0.585	210,000	0.5687	0.00%
2026-11-04	0	0.585	0.555	0.585	0.550	0.585	285,000	158,600	0.5565	0.585	0.555	0.585	0.550	0.585	285,000	0.5565	3.54%
2026-11-03	0	0.565	0.550	0.565	0.555	0.570	365,000	205,375	0.5627	0.565	0.550	0.565	0.555	0.570	365,000	0.5627	0.00%
2026-11-02	0	0.565	0.565	0.580	0.565	0.590	843,000	482,455	0.5723	0.565	0.565	0.580	0.565	0.590	843,000	0.5723	-1.74%
2026-10-30	0	0.575	0.560	0.580	0.555	0.580	567,000	324,315	0.5720	0.575	0.560	0.580	0.555	0.580	567,000	0.5720	-0.86%
2026-10-29	0	0.580	0.580	0.595	0.575	0.600	194,000	113,530	0.5852	0.580	0.580	0.595	0.575	0.600	194,000	0.5852	0.87%
2026-10-28	0	0.575	0.575	0.590	0.575	0.580	46,000	26,495	0.5760	0.575	0.575	0.590	0.575	0.580	46,000	0.5760	0.88%
2026-10-27	0	0.570	0.570	0.590	0.570	0.600	293,000	169,325	0.5779	0.570	0.570	0.590	0.570	0.600	293,000	0.5779	-0.87%
2026-10-26	0	0.575	0.575	0.600	0.565	0.600	732,000	427,560	0.5841	0.575	0.575	0.600	0.565	0.600	732,000	0.5841	-4.17%
2026-10-23	0	0.600	0.575	0.600	0.600	0.600	34,000	20,400	0.6000	0.600	0.575	0.600	0.600	0.600	34,000	0.6000	2.56%
2026-10-22	0	0.585	0.585	0.595	0.560	0.595	760,000	442,615	0.5824	0.585	0.585	0.595	0.560	0.595	760,000	0.5824	-3.31%
2026-10-21	0	0.605	0.600	0.605	0.595	0.615	106,000	64,150	0.6052	0.605	0.600	0.605	0.595	0.615	106,000	0.6052	-0.82%
2026-10-20	0	0.610	0.605	0.610	0.605	0.620	141,000	86,110	0.6107	0.610	0.605	0.610	0.605	0.620	141,000	0.6107	0.00%
2026-10-16	0	0.610	0.610	0.620	0.605	0.620	222,000	136,795	0.6162	0.610	0.610	0.620	0.605	0.620	222,000	0.6162	0.00%
2026-10-15	0	0.610	0.600	0.615	0.590	0.615	268,000	161,545	0.6028	0.610	0.600	0.615	0.590	0.615	268,000	0.6028	0.00%
2026-10-14	0	0.610	0.610	0.620	0.610	0.625	76,000	46,515	0.6120	0.610	0.610	0.620	0.610	0.625	76,000	0.6120	0.83%
2026-10-13	0	0.605	0.605	0.615	0.585	0.610	77,000	46,400	0.6026	0.605	0.605	0.615	0.585	0.610	77,000	0.6026	0.83%
2026-10-12	0	0.600	0.600	0.610	0.595	0.605	86,000	51,850	0.6029	0.600	0.600	0.610	0.595	0.605	86,000	0.6029	-0.83%
2026-10-09	0	0.605	0.600	0.620	0.600	0.605	35,000	21,050	0.6014	0.605	0.600	0.620	0.600	0.605	35,000	0.6014	-0.82%
2026-10-08	0	0.610	0.610	0.620	0.600	0.630	205,000	127,410	0.6215	0.610	0.610	0.620	0.600	0.630	205,000	0.6215	0.00%
2026-10-07	0	0.610	0.610	0.630	0.585	0.640	47,000	29,035	0.6178	0.610	0.610	0.630	0.585	0.640	47,000	0.6178	-0.81%
2026-10-06	0	0.615	0.600	0.620	0.600	0.630	10,000	6,095	0.6095	0.615	0.600	0.620	0.600	0.630	10,000	0.6095	0.00%
2026-10-05	0	0.615	0.615	0.620	0.600	0.635	74,000	45,495	0.6148	0.615	0.615	0.620	0.600	0.635	74,000	0.6148	2.50%
2026-10-02	0	0.600	0.600	0.625	0.600	0.645	227,000	139,465	0.6144	0.600	0.600	0.625	0.600	0.645	227,000	0.6144	0.00%
2026-09-30	0	0.600	0.600	0.615	0.600	0.640	14,000	8,515	0.6082	0.600	0.600	0.615	0.600	0.640	14,000	0.6082	-0.83%
2026-09-29	0	0.605	0.590	0.605	0.605	0.640	27,000	16,845	0.6239	0.605	0.590	0.605	0.605	0.640	27,000	0.6239	3.42%
2026-09-28	0	0.585	0.585	0.620	0.585	0.585	17,000	9,945	0.5850	0.585	0.585	0.620	0.585	0.585	17,000	0.5850	0.00%
2026-09-25	0	0.585	0.560	0.580	0.570	0.585	62,000	35,775	0.5770	0.585	0.560	0.580	0.570	0.585	62,000	0.5770	0.00%
2026-09-24	0	0.585	0.580	0.600	0.585	0.600	82,000	48,555	0.5921	0.585	0.580	0.600	0.585	0.600	82,000	0.5921	0.86%
2026-09-23	0	0.580	0.580	0.600	0.580	0.600	119,000	69,400	0.5832	0.580	0.580	0.600	0.580	0.600	119,000	0.5832	-1.69%
2026-09-22	0	0.590	0.590	0.610	0.590	0.610	191,000	113,255	0.5930	0.590	0.590	0.610	0.590	0.610	191,000	0.5930	-0.84%
2026-09-21	0	0.595	0.595	0.610	0.585	0.645	195,000	116,265	0.5962	0.595	0.595	0.610	0.585	0.645	195,000	0.5962	-3.25%
2026-09-18	0	0.615	0.590	0.620	0.590	0.615	4,000	2,435	0.6088	0.615	0.590	0.620	0.590	0.615	4,000	0.6088	4.24%
2026-09-17	0	0.590	0.590	0.620	0.590	0.590	52,000	30,680	0.5900	0.590	0.590	0.620	0.590	0.590	52,000	0.5900	0.00%
2026-09-16	0	0.590	0.585	0.590	0.580	0.600	201,000	119,135	0.5927	0.590	0.585	0.590	0.580	0.600	201,000	0.5927	-3.28%
2026-09-15	0	0.610	0.605	0.640	0.610	0.620	72,000	43,940	0.6103	0.610	0.605	0.640	0.610	0.620	72,000	0.6103	-1.61%
2026-09-14	0	0.620	0.605	0.620	0.600	0.620	163,000	99,185	0.6085	0.620	0.605	0.620	0.600	0.620	163,000	0.6085	2.48%
2026-09-11	0	0.605	0.600	0.610	0.590	0.605	60,000	36,040	0.6007	0.605	0.600	0.610	0.590	0.605	60,000	0.6007	0.00%
2026-09-10	0	0.605	0.600	0.605	0.600	0.615	121,000	72,720	0.6010	0.605	0.600	0.605	0.600	0.615	121,000	0.6010	-1.63%
2026-09-09	0	0.615	0.605	0.630	0.585	0.620	486,000	294,415	0.6058	0.615	0.605	0.630	0.585	0.620	486,000	0.6058	-0.81%
2026-09-08	0	0.620	0.615	0.630	0.615	0.625	116,000	71,830	0.6192	0.620	0.615	0.630	0.615	0.625	116,000	0.6192	0.00%
2026-09-07	0	0.620	0.620	0.625	0.620	0.670	262,000	165,805	0.6328	0.620	0.620	0.625	0.620	0.670	262,000	0.6328	1.64%
2026-09-04	0	0.610	0.610	0.620	0.610	0.645	167,000	103,220	0.6181	0.610	0.610	0.620	0.610	0.645	167,000	0.6181	-1.61%
2026-09-03	0	0.620	0.620	0.640	0.620	0.660	95,000	59,610	0.6275	0.620	0.620	0.640	0.620	0.660	95,000	0.6275	-0.80%
2026-09-02	0	0.625	0.620	0.625	0.625	0.660	357,000	230,620	0.6460	0.625	0.620	0.625	0.625	0.660	357,000	0.6460	-0.79%
2026-09-01	0	0.630	0.630	0.640	0.620	0.630	216,000	134,545	0.6229	0.630	0.630	0.640	0.620	0.630	216,000	0.6229	3.28%
2026-08-31	0	0.610	0.610	0.620	0.600	0.700	3,045,000	1,885,550	0.6192	0.610	0.610	0.620	0.600	0.700	3,045,000	0.6192	-8.27%
2026-08-28	0	0.665	0.660	0.665	0.640	0.700	1,240,000	830,340	0.6696	0.665	0.660	0.665	0.640	0.700	1,240,000	0.6696	-3.62%
2026-08-27	0	0.690	0.690	0.705	0.670	0.715	471,000	328,350	0.6971	0.690	0.690	0.705	0.670	0.715	471,000	0.6971	3.76%
2026-08-26	0	0.665	0.665	0.680	0.665	0.675	356,000	238,615	0.6703	0.665	0.665	0.680	0.665	0.675	356,000	0.6703	-0.75%
2026-08-25	0	0.670	0.670	0.675	0.665	0.675	207,000	139,270	0.6728	0.670	0.670	0.675	0.665	0.675	207,000	0.6728	0.00%
2026-08-24	0	0.670	0.670	0.685	0.670	0.675	140,000	94,085	0.6720	0.670	0.670	0.685	0.670	0.675	140,000	0.6720	-0.74%
2026-08-21	0	0.675	0.675	0.705	0.670	0.690	461,000	311,380	0.6754	0.675	0.675	0.705	0.670	0.690	461,000	0.6754	-2.17%
2026-08-20	0	0.690	0.685	0.700	0.680	0.700	129,000	89,020	0.6901	0.690	0.685	0.700	0.680	0.700	129,000	0.6901	0.00%
2026-08-19	0	0.690	0.690	0.700	0.675	0.700	105,000	72,050	0.6862	0.690	0.690	0.700	0.675	0.700	105,000	0.6862	-0.72%
2026-08-18	0	0.695	0.685	0.695	0.680	0.700	216,000	148,305	0.6866	0.695	0.685	0.695	0.680	0.700	216,000	0.6866	2.96%
2026-08-17	0	0.675	0.675	0.695	0.660	0.700	413,000	282,160	0.6832	0.675	0.675	0.695	0.660	0.700	413,000	0.6832	1.50%
2026-08-14	0	0.665	0.665	0.680	0.665	0.690	414,000	278,910	0.6737	0.665	0.665	0.680	0.665	0.690	414,000	0.6737	-2.92%
2026-08-13	0	0.685	0.685	0.695	0.680	0.700	223,000	153,230	0.6871	0.685	0.685	0.695	0.680	0.700	223,000	0.6871	-0.72%
2026-08-12	0	0.690	0.690	0.715	0.680	0.710	348,000	241,870	0.6950	0.690	0.690	0.715	0.680	0.710	348,000	0.6950	-1.43%
2026-08-11	0	0.700	0.700	0.720	0.700	0.720	311,000	220,115	0.7078	0.700	0.700	0.720	0.700	0.720	311,000	0.7078	-2.78%
2026-08-10	0	0.720	0.705	0.730	0.705	0.740	153,000	110,075	0.7194	0.720	0.705	0.730	0.705	0.740	153,000	0.7194	0.00%
2026-08-07	0	0.720	0.695	0.720	0.695	0.730	527,000	379,055	0.7193	0.720	0.695	0.720	0.695	0.730	527,000	0.7193	0.70%
2026-08-06	0	0.715	0.700	0.715	0.680	0.715	508,000	356,030	0.7008	0.715	0.700	0.715	0.680	0.715	508,000	0.7008	3.62%
2026-08-05	0	0.690	0.685	0.700	0.660	0.755	3,348,000	2,336,230	0.6978	0.690	0.685	0.700	0.660	0.755	3,348,000	0.6978	6.15%
2026-08-04	0	0.650	0.640	0.650	0.640	0.690	1,191,000	785,650	0.6597	0.650	0.640	0.650	0.640	0.690	1,191,000	0.6597	-5.11%
2026-08-03	0	0.685	0.670	0.695	0.660	0.690	331,000	224,490	0.6782	0.685	0.670	0.695	0.660	0.690	331,000	0.6782	0.74%
2026-07-31	0	0.680	0.680	0.690	0.680	0.720	588,000	407,940	0.6938	0.680	0.680	0.690	0.680	0.720	588,000	0.6938	1.49%
2026-07-30	0	0.670	0.660	0.670	0.650	0.720	1,944,000	1,294,610	0.6660	0.670	0.660	0.670	0.650	0.720	1,944,000	0.6660	-6.94%
2026-07-29	0	0.720	0.700	0.720	0.670	0.770	2,867,000	2,021,780	0.7052	0.720	0.700	0.720	0.670	0.770	2,867,000	0.7052	-6.49%
2026-07-28	0	0.770	0.750	0.770	0.740	0.900	3,863,000	3,104,950	0.8038	0.770	0.750	0.770	0.740	0.900	3,863,000	0.8038	-11.49%
2026-07-27	0	0.870	0.870	0.900	0.860	0.910	1,413,000	1,250,950	0.8853	0.870	0.870	0.900	0.860	0.910	1,413,000	0.8853	2.35%
2026-07-24	0	0.850	0.840	0.870	0.840	0.900	3,145,000	2,706,530	0.8606	0.850	0.840	0.870	0.840	0.900	3,145,000	0.8606	-2.30%
2026-07-23	0	0.870	0.860	0.890	0.800	0.890	3,419,000	2,910,230	0.8512	0.870	0.860	0.890	0.800	0.890	3,419,000	0.8512	-1.14%
2026-07-22	0	0.880	0.880	0.900	0.870	0.950	1,685,000	1,524,510	0.9048	0.880	0.880	0.900	0.870	0.950	1,685,000	0.9048	-5.38%
2026-07-21	0	0.930	0.930	0.960	0.910	0.960	721,000	674,430	0.9354	0.930	0.930	0.960	0.910	0.960	721,000	0.9354	4.49%
2026-07-20	0	0.890	0.880	0.900	0.880	0.930	450,000	408,610	0.9080	0.890	0.880	0.900	0.880	0.930	450,000	0.9080	0.00%
2026-07-17	0	0.890	0.890	0.910	0.850	0.910	1,906,000	1,681,630	0.8823	0.890	0.890	0.910	0.850	0.910	1,906,000	0.8823	1.14%
2026-07-16	0	0.880	0.880	0.900	0.880	0.930	1,232,000	1,111,230	0.9020	0.880	0.880	0.900	0.880	0.930	1,232,000	0.9020	-4.35%
2026-07-15	0	0.920	0.920	0.950	0.920	0.960	293,000	278,670	0.9511	0.920	0.920	0.950	0.920	0.960	293,000	0.9511	-2.13%
2026-07-14	0	0.940	0.930	0.960	0.920	0.970	480,000	456,420	0.9509	0.940	0.930	0.960	0.920	0.970	480,000	0.9509	-1.05%
2026-07-13	0	0.950	0.930	0.950	0.860	0.980	4,670,000	4,221,910	0.9040	0.950	0.930	0.950	0.860	0.980	4,670,000	0.9040	-2.06%
2026-07-10	0	0.970	0.950	0.970	0.950	1.100	3,769,000	3,892,280	1.0327	0.970	0.950	0.970	0.950	1.100	3,769,000	1.0327	-3.96%
2026-07-09	0	1.010	0.970	1.010	0.900	1.100	7,547,000	7,621,510	1.0099	1.010	0.970	1.010	0.900	1.100	7,547,000	1.0099	9.78%
2026-07-08	0	0.920	0.900	0.920	0.870	0.930	928,000	840,890	0.9061	0.920	0.900	0.920	0.870	0.930	928,000	0.9061	3.37%
2026-07-07	0	0.890	0.880	0.900	0.840	0.910	2,198,000	1,932,540	0.8792	0.890	0.880	0.900	0.840	0.910	2,198,000	0.8792	-1.11%
2026-07-06	0	0.900	0.900	0.910	0.900	0.930	346,000	317,950	0.9189	0.900	0.900	0.910	0.900	0.930	346,000	0.9189	-2.17%
2026-07-03	0	0.920	0.890	0.900	0.880	0.960	1,442,000	1,291,720	0.8958	0.920	0.890	0.900	0.880	0.960	1,442,000	0.8958	0.00%
2026-07-02	0	0.920	0.900	0.920	0.890	0.940	1,732,000	1,570,810	0.9069	0.920	0.900	0.920	0.890	0.940	1,732,000	0.9069	0.00%
2026-06-30	0	0.920	0.900	0.920	0.880	0.930	1,306,000	1,176,770	0.9010	0.920	0.900	0.920	0.880	0.930	1,306,000	0.9010	0.00%
2026-06-29	0	0.920	0.920	0.950	0.920	0.980	1,891,000	1,778,800	0.9407	0.920	0.920	0.950	0.920	0.980	1,891,000	0.9407	-2.13%
2026-06-26	0	0.940	0.930	0.960	0.930	1.020	3,996,000	3,920,935	0.9812	0.940	0.930	0.960	0.930	1.020	3,996,000	0.9812	-6.00%
2026-06-25	0	1.000	0.970	1.000	0.900	1.000	3,258,000	3,070,140	0.9423	1.000	0.970	1.000	0.900	1.000	3,258,000	0.9423	5.26%
2026-06-24	0	0.950	0.930	0.950	0.860	0.970	2,778,000	2,532,090	0.9115	0.950	0.930	0.950	0.860	0.970	2,778,000	0.9115	3.26%
2026-06-23	0	0.920	0.910	0.920	0.890	0.970	3,010,000	2,769,710	0.9202	0.920	0.910	0.920	0.890	0.970	3,010,000	0.9202	-4.17%
2026-06-22	0	0.960	0.950	0.960	0.910	1.010	4,632,000	4,518,100	0.9754	0.960	0.950	0.960	0.910	1.010	4,632,000	0.9754	0.00%
2026-06-18	0	0.960	0.920	0.960	0.860	0.960	4,970,000	4,485,730	0.9026	0.960	0.920	0.960	0.860	0.960	4,970,000	0.9026	4.35%
2026-06-17	0	0.920	0.920	0.940	0.870	1.010	9,322,000	8,679,790	0.9311	0.920	0.920	0.940	0.870	1.010	9,322,000	0.9311	-3.16%
2026-06-16	0	0.950	0.940	0.950	0.900	1.050	12,395,000	12,131,410	0.9787	0.950	0.940	0.950	0.900	1.050	12,395,000	0.9787	-2.06%
2026-06-15	0	0.970	0.970	0.980	0.830	0.990	12,994,000	11,920,400	0.9174	0.970	0.970	0.980	0.830	0.990	12,994,000	0.9174	18.29%
2026-06-12	0	0.820	0.790	0.820	0.790	0.900	4,501,000	3,750,350	0.8332	0.820	0.790	0.820	0.790	0.900	4,501,000	0.8332	-1.20%
2026-06-11	0	0.830	0.800	0.830	0.760	0.840	3,366,000	2,713,340	0.8061	0.830	0.800	0.830	0.760	0.840	3,366,000	0.8061	6.41%
2026-06-10	0	0.780	0.770	0.780	0.730	0.860	7,337,000	5,823,180	0.7937	0.780	0.770	0.780	0.730	0.860	7,337,000	0.7937	-3.70%
2026-06-09	0	0.810	0.780	0.810	0.670	0.880	19,917,000	15,996,150	0.8031	0.810	0.780	0.810	0.670	0.880	19,917,000	0.8031	20.90%
2026-06-08	0	0.670	0.650	0.670	0.620	0.690	2,972,000	1,942,230	0.6535	0.670	0.650	0.670	0.620	0.690	2,972,000	0.6535	0.00%
2026-06-05	0	0.670	0.660	0.670	0.660	0.750	4,267,000	2,983,710	0.6993	0.670	0.660	0.670	0.660	0.750	4,267,000	0.6993	-1.47%
2026-06-04	0	0.680	0.670	0.680	0.610	0.760	5,372,000	3,795,450	0.7065	0.680	0.670	0.680	0.610	0.760	5,372,000	0.7065	4.62%
2026-06-03	0	0.650	0.640	0.650	0.590	0.700	3,838,000	2,487,400	0.6481	0.650	0.640	0.650	0.590	0.700	3,838,000	0.6481	6.56%
2026-06-02	0	0.610	0.610	0.620	0.610	0.650	1,252,000	778,690	0.6220	0.610	0.610	0.620	0.610	0.650	1,252,000	0.6220	-4.69%
2026-06-01	0	0.640	0.640	0.650	0.610	0.670	2,697,000	1,691,940	0.6273	0.640	0.640	0.650	0.610	0.670	2,697,000	0.6273	-1.54%
2026-05-29	0	0.650	0.640	0.650	0.630	0.780	9,687,000	6,844,610	0.7066	0.650	0.640	0.650	0.630	0.780	9,687,000	0.7066	-5.80%
2026-05-28	0	0.690	0.690	0.700	0.550	0.750	15,470,000	10,189,440	0.6587	0.690	0.690	0.700	0.550	0.750	15,470,000	0.6587	25.45%
2026-05-27	0	0.550	0.540	0.550	0.530	0.550	134,000	72,890	0.5440	0.550	0.540	0.550	0.530	0.550	134,000	0.5440	3.87%
2026-05-26	0	0.540	0.540	0.550	0.520	0.560	780,000	419,720	0.5381	0.530	0.530	0.539	0.510	0.549	795,467	0.5276	-1.82%
2026-05-22	0	0.550	0.550	0.560	0.540	0.560	352,000	192,530	0.5470	0.539	0.539	0.549	0.530	0.549	358,980	0.5363	1.85%
2026-05-21	0	0.540	0.540	0.570	0.540	0.560	607,000	331,360	0.5459	0.530	0.530	0.559	0.530	0.549	619,037	0.5353	-5.26%
2026-05-20	0	0.570	0.560	0.580	0.560	0.580	625,000	354,490	0.5672	0.559	0.549	0.569	0.549	0.569	637,394	0.5562	1.79%
2026-05-19	0	0.560	0.560	0.570	0.550	0.560	296,000	164,560	0.5559	0.549	0.549	0.559	0.539	0.549	301,870	0.5451	0.00%
2026-05-18	0	0.560	0.560	0.570	0.540	0.570	295,000	163,280	0.5535	0.549	0.549	0.559	0.530	0.559	300,850	0.5427	3.70%
2026-05-15	0	0.540	0.540	0.550	0.530	0.570	350,000	189,940	0.5427	0.530	0.530	0.539	0.520	0.559	356,941	0.5321	-3.57%
2026-05-14	0	0.560	0.560	0.570	0.540	0.570	924,000	511,090	0.5531	0.549	0.549	0.559	0.530	0.559	942,323	0.5424	-5.08%
2026-05-13	0	0.590	0.570	0.590	0.550	0.590	894,000	510,730	0.5713	0.579	0.559	0.579	0.539	0.579	911,728	0.5602	5.36%
2026-05-12	0	0.560	0.560	0.580	0.560	0.580	503,000	285,840	0.5683	0.549	0.549	0.569	0.549	0.569	512,975	0.5572	-1.75%
2026-05-11	0	0.570	0.570	0.580	0.540	0.600	1,387,000	803,670	0.5794	0.559	0.559	0.569	0.530	0.588	1,414,504	0.5682	5.56%
2026-05-08	0	0.540	0.530	0.560	0.530	0.560	296,000	160,140	0.5410	0.530	0.520	0.549	0.520	0.549	301,870	0.5305	1.89%
2026-05-07	0	0.530	0.530	0.540	0.500	0.560	3,176,000	1,655,630	0.5213	0.520	0.520	0.530	0.490	0.549	3,238,980	0.5112	-3.64%
2026-05-06	0	0.550	0.550	0.560	0.550	0.570	773,000	431,550	0.5583	0.539	0.539	0.549	0.539	0.559	788,329	0.5474	-1.79%
2026-05-05	0	0.560	0.560	0.580	0.560	0.590	1,080,000	620,460	0.5745	0.549	0.549	0.569	0.549	0.579	1,101,416	0.5633	-5.08%
2026-05-04	0	0.590	0.580	0.590	0.550	0.610	575,000	337,530	0.5870	0.579	0.569	0.579	0.539	0.598	586,402	0.5756	1.72%
2026-04-30	0	0.580	0.580	0.600	0.570	0.600	545,000	316,850	0.5814	0.569	0.569	0.588	0.559	0.588	555,807	0.5701	-3.33%
2026-04-29	0	0.600	0.590	0.600	0.560	0.610	944,000	556,030	0.5890	0.588	0.579	0.588	0.549	0.598	962,720	0.5776	5.26%
2026-04-28	0	0.570	0.570	0.590	0.560	0.590	501,000	288,070	0.5750	0.559	0.559	0.579	0.549	0.579	510,935	0.5638	-3.39%
2026-04-27	0	0.590	0.560	0.590	0.550	0.620	1,048,000	612,900	0.5848	0.579	0.549	0.579	0.539	0.608	1,068,782	0.5735	1.72%
2026-04-24	0	0.580	0.580	0.620	0.580	0.700	8,953,000	5,756,800	0.6430	0.569	0.569	0.608	0.569	0.686	9,130,538	0.6305	-1.69%
2026-04-23	0	0.590	0.580	0.590	0.510	0.590	4,025,000	2,260,120	0.5615	0.579	0.569	0.579	0.500	0.579	4,104,816	0.5506	18.00%
2026-04-22	0	0.500	0.500	0.510	0.490	0.500	254,000	125,465	0.4940	0.490	0.490	0.500	0.480	0.490	259,037	0.4844	-1.96%
2026-04-21	0	0.510	0.500	0.510	0.495	0.510	313,000	157,150	0.5021	0.500	0.490	0.500	0.485	0.500	319,207	0.4923	0.00%
2026-04-20	0	0.510	0.510	0.520	0.500	0.520	811,000	414,800	0.5115	0.500	0.500	0.510	0.490	0.510	827,082	0.5015	0.00%
2026-04-17	0	0.510	0.510	0.530	0.500	0.510	343,000	172,640	0.5033	0.500	0.500	0.520	0.490	0.500	349,802	0.4935	0.00%
2026-04-16	0	0.510	0.510	0.540	0.500	0.530	841,000	433,450	0.5154	0.500	0.500	0.530	0.490	0.520	857,677	0.5054	-1.92%
2026-04-15	0	0.520	0.510	0.520	0.510	0.520	371,000	190,100	0.5124	0.510	0.500	0.510	0.500	0.510	378,357	0.5024	0.00%
2026-04-14	0	0.520	0.520	0.530	0.520	0.550	516,000	274,030	0.5311	0.510	0.510	0.520	0.510	0.539	526,232	0.5207	-5.45%
2026-04-13	0	0.550	0.530	0.540	0.530	0.590	691,000	384,080	0.5558	0.539	0.520	0.530	0.520	0.579	704,703	0.5450	0.00%
2026-04-10	0	0.550	0.540	0.550	0.540	0.580	761,000	427,380	0.5616	0.539	0.530	0.539	0.530	0.569	776,091	0.5507	1.85%
2026-04-09	0	0.540	0.530	0.540	0.510	0.610	3,127,000	1,791,990	0.5731	0.530	0.520	0.530	0.500	0.598	3,189,008	0.5619	5.88%
2026-04-08	0	0.510	0.510	0.520	0.490	0.530	2,463,000	1,271,520	0.5162	0.500	0.500	0.510	0.480	0.520	2,511,841	0.5062	6.25%
2026-04-02	0	0.480	0.475	0.480	0.475	0.510	617,000	299,435	0.4853	0.471	0.466	0.471	0.466	0.500	629,235	0.4759	-5.88%
2026-04-01	0	0.510	0.500	0.510	0.480	0.540	1,416,000	719,735	0.5083	0.500	0.490	0.500	0.471	0.530	1,444,079	0.4984	8.51%
2026-03-31	0	0.470	0.470	0.480	0.465	0.500	2,436,000	1,165,480	0.4784	0.461	0.461	0.471	0.456	0.490	2,484,306	0.4691	-7.84%
2026-03-30	0	0.510	0.500	0.510	0.475	0.510	1,033,000	511,580	0.4952	0.500	0.490	0.500	0.466	0.500	1,053,484	0.4856	0.00%
2026-03-27	0	0.510	0.495	0.510	0.480	0.520	1,620,000	797,680	0.4924	0.500	0.485	0.500	0.471	0.510	1,652,125	0.4828	6.25%
2026-03-26	0	0.480	0.475	0.480	0.470	0.540	2,665,000	1,323,600	0.4967	0.471	0.466	0.471	0.461	0.530	2,717,847	0.4870	-11.11%
2026-03-25	0	0.540	0.520	0.540	0.510	0.570	1,164,000	629,160	0.5405	0.530	0.510	0.530	0.500	0.559	1,187,082	0.5300	-3.57%
2026-03-24	0	0.560	0.540	0.560	0.500	0.580	3,469,000	1,819,330	0.5245	0.549	0.530	0.549	0.490	0.569	3,537,790	0.5143	-1.75%
2026-03-23	0	0.570	0.550	0.560	0.530	0.610	1,435,000	823,750	0.5740	0.559	0.539	0.549	0.520	0.598	1,463,456	0.5629	-9.52%
2026-03-20	0	0.630	0.620	0.630	0.590	0.640	1,011,000	627,180	0.6204	0.618	0.608	0.618	0.579	0.628	1,031,048	0.6083	6.78%
2026-03-19	0	0.590	0.590	0.600	0.590	0.660	3,669,000	2,285,250	0.6229	0.579	0.579	0.588	0.579	0.647	3,741,756	0.6107	-10.61%
2026-03-18	0	0.660	0.650	0.660	0.620	0.690	2,851,000	1,871,690	0.6565	0.647	0.637	0.647	0.608	0.677	2,907,535	0.6437	-1.49%
2026-03-17	0	0.670	0.650	0.670	0.640	0.700	764,000	507,200	0.6639	0.657	0.637	0.657	0.628	0.686	779,150	0.6510	0.00%
2026-03-16	0	0.670	0.640	0.670	0.630	0.690	1,006,000	663,060	0.6591	0.657	0.628	0.657	0.618	0.677	1,025,949	0.6463	1.52%
2026-03-13	0	0.660	0.660	0.680	0.650	0.720	1,305,000	887,570	0.6801	0.647	0.647	0.667	0.637	0.706	1,330,878	0.6669	-8.33%
2026-03-12	0	0.720	0.710	0.720	0.600	0.750	2,131,000	1,500,580	0.7042	0.706	0.696	0.706	0.588	0.735	2,173,258	0.6905	5.88%
2026-03-11	0	0.680	0.670	0.680	0.670	0.740	1,693,000	1,188,430	0.7020	0.667	0.657	0.667	0.657	0.726	1,726,572	0.6883	-8.11%
2026-03-10	0	0.740	0.730	0.740	0.720	0.770	865,000	632,750	0.7315	0.726	0.716	0.726	0.706	0.755	882,153	0.7173	0.00%
2026-03-09	0	0.740	0.730	0.740	0.690	0.750	1,512,000	1,096,170	0.7250	0.726	0.716	0.726	0.677	0.735	1,541,983	0.7109	-1.33%
2026-03-06	0	0.750	0.740	0.750	0.740	0.810	2,621,000	2,026,530	0.7732	0.735	0.726	0.735	0.726	0.794	2,672,975	0.7582	-1.32%
2026-03-05	0	0.760	0.760	0.770	0.700	0.840	8,631,000	6,687,520	0.7748	0.745	0.745	0.755	0.686	0.824	8,802,153	0.7598	4.11%
2026-03-04	0	0.730	0.730	0.740	0.550	0.830	18,879,000	13,853,530	0.7338	0.716	0.716	0.726	0.539	0.814	19,253,371	0.7195	23.73%
2026-03-03	0	0.590	0.580	0.590	0.550	0.810	15,161,000	9,933,260	0.6552	0.579	0.569	0.579	0.539	0.794	15,461,643	0.6424	-27.16%
2026-03-02	0	0.810	0.800	0.810	0.780	0.890	2,563,000	2,103,550	0.8207	0.794	0.784	0.794	0.765	0.873	2,613,824	0.8048	-6.90%
2026-02-27	0	0.870	0.870	0.880	0.820	0.900	2,655,000	2,297,710	0.8654	0.853	0.853	0.863	0.804	0.882	2,707,649	0.8486	4.82%
2026-02-26	0	0.830	0.830	0.840	0.790	0.920	8,325,000	6,991,530	0.8398	0.814	0.814	0.824	0.775	0.902	8,490,085	0.8235	-9.78%
2026-02-25	0	0.920	0.910	0.920	0.900	1.040	6,830,000	6,503,490	0.9522	0.902	0.892	0.902	0.882	1.020	6,965,439	0.9337	-2.13%
2026-02-24	0	0.940	0.930	0.940	0.910	1.090	16,137,000	16,068,390	0.9957	0.922	0.912	0.922	0.892	1.069	16,456,997	0.9764	3.30%
2026-02-23	0	0.910	0.910	0.920	0.860	1.060	13,867,000	12,915,430	0.9314	0.892	0.892	0.902	0.843	1.039	14,141,983	0.9133	-7.14%
2026-02-20	0	0.980	0.970	0.980	0.680	0.990	31,041,000	26,970,690	0.8689	0.961	0.951	0.961	0.667	0.971	31,656,544	0.8520	46.27%
2026-02-16	0	0.670	0.660	0.670	0.510	0.700	9,280,000	5,814,250	0.6265	0.657	0.647	0.657	0.500	0.686	9,464,023	0.6144	24.07%
2026-02-13	0	0.540	0.530	0.540	0.530	0.730	24,275,000	14,824,290	0.6107	0.530	0.520	0.530	0.520	0.716	24,756,374	0.5988	-21.74%
2026-02-12	0	0.690	0.690	0.700	0.330	0.760	55,962,001	33,273,415	0.5946	0.677	0.677	0.686	0.324	0.745	57,071,729	0.5830	119.05%
2026-02-11	0	0.315	0.300	0.325	0.315	0.325	156,000	49,620	0.3181	0.309	0.294	0.319	0.309	0.319	159,093	0.3119	0.00%
2026-02-10	0	0.315	0.315	0.320	0.310	0.325	93,000	28,875	0.3105	0.309	0.309	0.314	0.304	0.319	94,844	0.3044	0.00%
2026-02-09	0	0.315	0.315	0.320	0.310	0.320	427,000	134,955	0.3161	0.309	0.309	0.314	0.304	0.314	435,467	0.3099	0.00%
2026-02-06	0	0.315	0.315	0.320	-	-	0	0	-	0.309	0.309	0.314	-	-	0	-	0.00%
2026-02-05	0	0.315	0.315	0.320	0.310	0.315	107,000	33,365	0.3118	0.309	0.309	0.314	0.304	0.309	109,122	0.3058	0.00%
2026-02-04	0	0.315	0.315	0.320	0.315	0.320	71,000	22,400	0.3155	0.309	0.309	0.314	0.309	0.314	72,408	0.3094	-1.56%
2026-02-03	0	0.320	0.310	0.320	0.305	0.325	296,000	93,695	0.3165	0.314	0.304	0.314	0.299	0.319	301,870	0.3104	6.67%
2026-02-02	0	0.300	0.300	0.310	0.295	0.300	395,000	118,400	0.2997	0.294	0.294	0.304	0.289	0.294	402,833	0.2939	-1.64%
2026-01-30	0	0.305	0.295	0.315	0.300	0.305	225,000	68,160	0.3029	0.299	0.289	0.309	0.294	0.299	229,462	0.2970	0.00%
2026-01-29	0	0.305	0.300	0.310	0.305	0.320	430,000	132,600	0.3084	0.299	0.294	0.304	0.299	0.314	438,527	0.3024	-4.69%
2026-01-28	0	0.320	0.305	0.320	0.300	0.320	296,000	93,070	0.3144	0.314	0.299	0.314	0.294	0.314	301,870	0.3083	4.92%
2026-01-27	0	0.305	0.305	0.315	0.295	0.310	490,000	148,860	0.3038	0.299	0.299	0.309	0.289	0.304	499,717	0.2979	-1.61%
2026-01-26	0	0.310	0.310	0.315	0.310	0.315	155,000	48,765	0.3146	0.304	0.304	0.309	0.304	0.309	158,074	0.3085	1.64%
2026-01-23	0	0.305	0.305	0.315	0.305	0.305	153,000	46,665	0.3050	0.299	0.299	0.309	0.299	0.299	156,034	0.2991	0.00%
2026-01-22	0	0.305	0.305	0.320	0.305	0.310	106,000	32,830	0.3097	0.299	0.299	0.314	0.299	0.304	108,102	0.3037	-1.61%
2026-01-21	0	0.310	0.310	0.320	0.310	0.315	58,000	18,080	0.3117	0.304	0.304	0.314	0.304	0.309	59,150	0.3057	-1.59%
2026-01-20	0	0.315	0.315	0.330	-	-	0	0	-	0.309	0.309	0.324	-	-	0	-	0.00%
2026-01-19	0	0.315	0.315	0.320	0.310	0.325	361,000	116,305	0.3222	0.309	0.309	0.314	0.304	0.319	368,159	0.3159	1.61%
2026-01-16	0	0.310	0.310	0.325	-	-	0	0	-	0.304	0.304	0.319	-	-	0	-	0.00%
2026-01-15	0	0.310	0.310	0.320	0.305	0.315	168,000	52,780	0.3142	0.304	0.304	0.314	0.299	0.309	171,331	0.3081	-1.59%
2026-01-14	0	0.315	0.305	0.315	0.300	0.325	670,000	210,545	0.3142	0.309	0.299	0.309	0.294	0.319	683,286	0.3081	3.28%
2026-01-13	0	0.305	0.300	0.320	0.295	0.315	180,000	55,125	0.3063	0.299	0.294	0.314	0.289	0.309	183,569	0.3003	-3.17%
2026-01-12	0	0.315	0.295	0.320	0.280	0.315	258,000	76,305	0.2958	0.309	0.289	0.314	0.275	0.309	263,116	0.2900	10.53%
2026-01-09	0	0.285	0.285	0.295	0.285	0.285	209,000	59,565	0.2850	0.279	0.279	0.289	0.279	0.279	213,144	0.2795	0.00%
2026-01-08	0	0.285	0.285	0.300	-	-	0	0	-	0.279	0.279	0.294	-	-	0	-	0.00%
2026-01-07	0	0.285	0.285	0.300	-	-	0	0	-	0.279	0.279	0.294	-	-	0	-	0.00%
2026-01-06	0	0.285	0.285	0.300	0.285	0.295	51,000	15,025	0.2946	0.279	0.279	0.294	0.279	0.289	52,011	0.2889	-3.39%
2026-01-05	0	0.295	0.290	0.295	0.290	0.300	154,000	45,680	0.2966	0.289	0.284	0.289	0.284	0.294	157,054	0.2909	1.72%
2026-01-02	0	0.290	0.280	0.290	0.265	0.290	185,000	52,535	0.2840	0.284	0.275	0.284	0.260	0.284	188,669	0.2785	9.43%
2025-12-31	0	0.265	0.265	0.275	0.265	0.280	178,000	48,205	0.2708	0.260	0.260	0.270	0.260	0.275	181,530	0.2655	-3.64%
2025-12-30	0	0.275	0.275	0.295	0.275	0.275	4,000	1,100	0.2750	0.270	0.270	0.289	0.270	0.270	4,079	0.2697	0.00%
2025-12-29	0	0.275	0.275	0.280	0.275	0.280	113,000	31,110	0.2753	0.270	0.270	0.275	0.270	0.275	115,241	0.2700	0.00%
2025-12-24	0	0.275	0.275	0.280	0.270	0.270	5,000	1,350	0.2700	0.270	0.270	0.275	0.265	0.265	5,099	0.2648	-1.79%
2025-12-23	0	0.280	0.280	0.300	0.280	0.285	5,000	1,410	0.2820	0.275	0.275	0.294	0.275	0.279	5,099	0.2765	1.82%
2025-12-22	0	0.275	0.265	0.285	-	-	0	0	-	0.270	0.260	0.279	-	-	0	-	0.00%
2025-12-19	0	0.275	0.270	0.285	-	-	0	0	-	0.270	0.265	0.279	-	-	0	-	0.00%
2025-12-18	0	0.275	0.270	0.280	0.265	0.270	770,000	207,890	0.2700	0.270	0.265	0.275	0.260	0.265	785,269	0.2647	-3.51%
2025-12-17	0	0.285	0.275	0.285	0.275	0.295	18,000	5,140	0.2856	0.279	0.270	0.279	0.270	0.289	18,357	0.2800	1.79%
2025-12-16	0	0.280	0.275	0.285	0.280	0.285	66,000	18,630	0.2823	0.275	0.270	0.279	0.275	0.279	67,309	0.2768	-1.75%
2025-12-15	0	0.285	0.285	0.295	0.285	0.295	53,000	15,615	0.2946	0.279	0.279	0.289	0.279	0.289	54,051	0.2889	0.00%
2025-12-12	0	0.285	0.285	0.290	0.275	0.285	59,000	16,700	0.2831	0.279	0.279	0.284	0.270	0.279	60,170	0.2775	3.64%
2025-12-11	0	0.275	0.270	0.285	0.275	0.275	16,000	4,400	0.2750	0.270	0.265	0.279	0.270	0.270	16,317	0.2697	-1.79%
2025-12-10	0	0.280	0.275	0.295	-	-	0	0	-	0.275	0.270	0.289	-	-	0	-	0.00%
2025-12-09	0	0.280	0.275	0.290	0.280	0.285	44,000	12,525	0.2847	0.275	0.270	0.284	0.275	0.279	44,873	0.2791	-3.45%
2025-12-08	0	0.290	0.290	0.295	0.290	0.290	122,000	35,380	0.2900	0.284	0.284	0.289	0.284	0.284	124,419	0.2844	-1.69%
2025-12-05	0	0.295	0.290	0.300	0.290	0.300	262,000	77,115	0.2943	0.289	0.284	0.294	0.284	0.294	267,195	0.2886	3.51%
2025-12-04	0	0.285	0.285	0.295	0.285	0.295	157,000	45,515	0.2899	0.279	0.279	0.289	0.279	0.289	160,113	0.2843	1.79%
2025-12-03	0	0.280	0.275	0.310	0.280	0.290	188,000	53,830	0.2863	0.275	0.270	0.304	0.275	0.284	191,728	0.2808	0.00%
2025-12-02	0	0.280	0.275	0.295	0.280	0.285	34,000	9,685	0.2849	0.275	0.270	0.289	0.275	0.279	34,674	0.2793	-6.67%
2025-12-01	0	0.300	0.280	0.300	0.275	0.300	40,000	11,230	0.2808	0.294	0.275	0.294	0.270	0.294	40,793	0.2753	11.11%
2025-11-28	0	0.270	0.270	0.380	-	-	0	0	-	0.265	0.265	0.373	-	-	0	-	0.00%
2025-11-27	0	0.270	0.265	0.290	0.270	0.290	87,000	23,520	0.2703	0.265	0.260	0.284	0.265	0.284	88,725	0.2651	-1.82%
2025-11-26	0	0.275	0.275	0.310	-	-	0	0	-	0.270	0.270	0.304	-	-	0	-	0.00%
2025-11-25	0	0.275	0.275	0.280	0.275	0.275	52,000	14,300	0.2750	0.270	0.270	0.275	0.270	0.270	53,031	0.2697	1.85%
2025-11-24	0	0.270	0.270	0.290	0.270	0.270	17,000	4,590	0.2700	0.265	0.265	0.284	0.265	0.265	17,337	0.2648	-1.82%
2025-11-21	0	0.275	0.260	0.305	-	-	0	0	-	0.270	0.255	0.299	-	-	0	-	0.00%
2025-11-20	0	0.275	0.275	0.300	0.275	0.285	3,000	835	0.2783	0.270	0.270	0.294	0.270	0.279	3,059	0.2729	0.00%
2025-11-19	0	0.275	0.275	0.285	0.275	0.285	269,000	75,975	0.2824	0.270	0.270	0.279	0.270	0.279	274,334	0.2769	-3.51%
2025-11-18	0	0.285	0.275	0.285	-	-	0	0	-	0.279	0.270	0.279	-	-	0	-	0.00%
2025-11-17	0	0.285	0.270	0.285	-	-	0	0	-	0.279	0.265	0.279	-	-	0	-	0.00%
2025-11-14	0	0.285	0.280	0.300	0.280	0.290	357,000	101,150	0.2833	0.279	0.275	0.294	0.275	0.284	364,079	0.2778	-3.39%
2025-11-13	0	0.295	0.285	0.295	0.280	0.300	83,000	23,795	0.2867	0.289	0.279	0.289	0.275	0.294	84,646	0.2811	3.51%
2025-11-12	0	0.285	0.285	0.305	0.255	0.285	111,000	29,570	0.2664	0.279	0.279	0.299	0.250	0.279	113,201	0.2612	-1.72%
2025-11-11	0	0.290	0.290	0.295	-	-	0	0	-	0.284	0.284	0.289	-	-	0	-	0.00%
2025-11-10	0	0.290	0.290	0.305	0.285	0.295	334,000	95,645	0.2864	0.284	0.284	0.299	0.279	0.289	340,623	0.2808	-3.33%
2025-11-07	0	0.300	0.295	0.300	0.300	0.340	243,000	75,335	0.3100	0.294	0.289	0.294	0.294	0.333	247,819	0.3040	1.69%
2025-11-06	0	0.295	0.285	0.315	0.285	0.310	308,000	94,145	0.3057	0.289	0.279	0.309	0.279	0.304	314,108	0.2997	-3.28%
2025-11-05	0	0.305	0.305	0.310	0.300	0.300	46,000	13,800	0.3000	0.299	0.299	0.304	0.294	0.294	46,912	0.2942	0.00%
2025-11-04	0	0.305	0.300	0.315	0.300	0.305	272,000	81,960	0.3013	0.299	0.294	0.309	0.294	0.299	277,394	0.2955	-1.61%
2025-11-03	0	0.310	0.305	0.315	0.305	0.320	98,000	31,020	0.3165	0.304	0.299	0.309	0.299	0.314	99,943	0.3104	0.00%
2025-10-31	0	0.310	0.310	0.315	0.305	0.320	89,000	27,815	0.3125	0.304	0.304	0.309	0.299	0.314	90,765	0.3065	-4.62%
2025-10-30	0	0.325	0.310	0.325	0.310	0.325	208,000	65,495	0.3149	0.319	0.304	0.319	0.304	0.319	212,125	0.3088	4.84%
2025-10-28	0	0.310	0.310	0.320	0.310	0.320	43,000	13,645	0.3173	0.304	0.304	0.314	0.304	0.314	43,853	0.3112	0.00%
2025-10-27	0	0.310	0.310	0.325	0.275	0.365	841,000	255,755	0.3041	0.304	0.304	0.319	0.270	0.358	857,677	0.2982	8.77%
2025-10-24	0	0.285	0.285	0.290	-	-	0	0	-	0.279	0.279	0.284	-	-	0	-	0.00%
2025-10-23	0	0.285	0.280	0.290	0.275	0.285	382,000	106,910	0.2799	0.279	0.275	0.284	0.270	0.279	389,575	0.2744	-3.39%
2025-10-22	0	0.295	0.285	0.295	0.290	0.300	26,000	7,550	0.2904	0.289	0.279	0.289	0.284	0.294	26,516	0.2847	5.36%
2025-10-21	0	0.280	0.280	0.285	0.280	0.290	23,000	6,540	0.2843	0.275	0.275	0.279	0.275	0.284	23,456	0.2788	-1.75%
2025-10-20	0	0.285	0.270	0.285	0.270	0.290	205,000	59,370	0.2896	0.279	0.265	0.279	0.265	0.284	209,065	0.2840	5.56%
2025-10-17	0	0.270	0.270	0.280	0.265	0.275	145,000	39,555	0.2728	0.265	0.265	0.275	0.260	0.270	147,875	0.2675	-1.82%
2025-10-16	0	0.275	0.270	0.275	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	-1.79%
2025-10-15	0	0.280	0.275	0.285	0.270	0.285	231,000	63,710	0.2758	0.275	0.270	0.279	0.265	0.279	235,581	0.2704	1.82%
2025-10-14	0	0.275	0.275	0.285	0.270	0.290	87,000	23,545	0.2706	0.270	0.270	0.279	0.265	0.284	88,725	0.2654	-1.79%
2025-10-13	0	0.280	0.285	0.300	0.275	0.285	310,000	85,765	0.2767	0.275	0.279	0.294	0.270	0.279	316,147	0.2713	-5.08%
2025-10-10	0	0.295	0.290	0.300	0.290	0.300	380,000	113,020	0.2974	0.289	0.284	0.294	0.284	0.294	387,535	0.2916	-4.84%
2025-10-09	0	0.310	0.310	0.315	0.300	0.310	33,000	10,165	0.3080	0.304	0.304	0.309	0.294	0.304	33,654	0.3020	0.00%
2025-10-08	0	0.310	0.305	0.310	0.305	0.310	209,000	64,245	0.3074	0.304	0.299	0.304	0.299	0.304	213,144	0.3014	0.00%
2025-10-06	0	0.310	0.300	0.310	0.290	0.315	645,000	198,045	0.3070	0.304	0.294	0.304	0.284	0.309	657,790	0.3011	-1.59%
2025-10-03	0	0.315	0.315	0.320	0.315	0.325	336,000	107,040	0.3186	0.309	0.309	0.314	0.309	0.319	342,663	0.3124	-1.56%
2025-10-02	0	0.320	0.315	0.320	0.310	0.325	316,000	99,765	0.3157	0.314	0.309	0.314	0.304	0.319	322,266	0.3096	-3.03%
2025-09-30	0	0.330	0.310	0.330	0.310	0.330	84,000	26,445	0.3148	0.324	0.304	0.324	0.304	0.324	85,666	0.3087	-1.49%
2025-09-29	0	0.335	0.315	0.335	0.315	0.335	151,000	49,000	0.3245	0.328	0.309	0.328	0.309	0.328	153,994	0.3182	1.52%
2025-09-26	0	0.330	0.325	0.330	0.325	0.330	9,000	2,955	0.3283	0.324	0.319	0.324	0.319	0.324	9,178	0.3219	0.00%
2025-09-25	0	0.330	0.320	0.335	0.320	0.330	341,000	111,020	0.3256	0.324	0.314	0.328	0.314	0.324	347,762	0.3192	0.00%
2025-09-24	0	0.330	0.320	0.330	0.325	0.340	140,000	45,765	0.3269	0.324	0.314	0.324	0.319	0.333	142,776	0.3205	-2.94%
2025-09-23	0	0.340	0.325	0.340	0.325	0.345	333,000	111,290	0.3342	0.333	0.319	0.333	0.319	0.338	339,603	0.3277	1.49%
2025-09-22	0	0.335	0.330	0.335	0.330	0.335	79,000	26,075	0.3301	0.328	0.324	0.328	0.324	0.328	80,567	0.3236	-1.47%
2025-09-19	0	0.340	0.335	0.345	0.335	0.345	77,000	25,830	0.3355	0.333	0.328	0.338	0.328	0.338	78,527	0.3289	0.00%
2025-09-18	0	0.340	0.335	0.340	0.335	0.340	31,000	10,525	0.3395	0.333	0.328	0.333	0.328	0.333	31,615	0.3329	1.49%
2025-09-17	0	0.335	0.335	0.345	0.330	0.345	186,000	62,915	0.3383	0.328	0.328	0.338	0.324	0.338	189,688	0.3317	1.52%
2025-09-16	0	0.330	0.330	0.340	0.330	0.335	66,000	21,955	0.3327	0.324	0.324	0.333	0.324	0.328	67,309	0.3262	-1.49%
2025-09-15	0	0.335	0.335	0.360	0.335	0.355	121,000	41,205	0.3405	0.328	0.328	0.353	0.328	0.348	123,399	0.3339	-5.63%
2025-09-12	0	0.355	0.340	0.355	0.340	0.355	139,000	47,480	0.3416	0.348	0.333	0.348	0.333	0.348	141,756	0.3349	1.43%
2025-09-11	0	0.350	0.345	0.355	0.345	0.350	63,000	21,845	0.3467	0.343	0.338	0.348	0.338	0.343	64,249	0.3400	1.45%
2025-09-10	0	0.345	0.330	0.345	0.330	0.350	271,000	91,635	0.3381	0.338	0.324	0.338	0.324	0.343	276,374	0.3316	-1.43%
2025-09-09	0	0.350	0.340	0.360	0.335	0.365	104,000	35,050	0.3370	0.343	0.333	0.353	0.328	0.358	106,062	0.3305	-1.41%
2025-09-08	0	0.355	0.335	0.355	0.330	0.355	657,000	224,060	0.3410	0.348	0.328	0.348	0.324	0.348	670,028	0.3344	1.43%
2025-09-05	0	0.350	0.340	0.355	0.320	0.350	101,000	34,535	0.3419	0.343	0.333	0.348	0.314	0.343	103,003	0.3353	4.48%
2025-09-04	0	0.335	0.335	0.350	0.320	0.340	295,000	96,925	0.3286	0.328	0.328	0.343	0.314	0.333	300,850	0.3222	-1.47%
2025-09-03	0	0.340	0.340	0.365	0.340	0.345	49,000	16,670	0.3402	0.333	0.333	0.358	0.333	0.338	49,972	0.3336	-2.86%
2025-09-02	0	0.350	0.340	0.350	0.340	0.360	109,000	38,025	0.3489	0.343	0.333	0.343	0.333	0.353	111,161	0.3421	-2.78%
2025-09-01	0	0.360	0.345	0.360	0.335	0.365	285,000	100,695	0.3533	0.353	0.338	0.353	0.328	0.358	290,652	0.3464	4.35%
2025-08-29	0	0.345	0.335	0.350	0.335	0.350	404,000	137,085	0.3393	0.338	0.328	0.343	0.328	0.343	412,011	0.3327	1.47%
2025-08-28	0	0.340	0.335	0.340	0.340	0.375	1,173,000	406,575	0.3466	0.333	0.328	0.333	0.333	0.368	1,196,261	0.3399	-11.69%
2025-08-27	0	0.385	0.380	0.390	0.380	0.385	288,000	109,490	0.3802	0.378	0.373	0.382	0.373	0.378	293,711	0.3728	0.00%
2025-08-26	0	0.385	0.385	0.390	0.380	0.390	632,000	244,315	0.3866	0.378	0.378	0.382	0.373	0.382	644,533	0.3791	-1.28%
2025-08-25	0	0.390	0.380	0.390	0.360	0.390	238,000	90,535	0.3804	0.382	0.373	0.382	0.353	0.382	242,720	0.3730	0.00%
2025-08-22	0	0.390	0.380	0.390	0.375	0.390	762,000	289,295	0.3797	0.382	0.373	0.382	0.368	0.382	777,110	0.3723	0.00%
2025-08-21	0	0.390	0.390	0.395	0.380	0.395	426,000	165,635	0.3888	0.382	0.382	0.387	0.373	0.387	434,448	0.3813	1.30%
2025-08-20	0	0.385	0.380	0.385	0.385	0.400	160,000	62,215	0.3888	0.378	0.373	0.378	0.378	0.392	163,173	0.3813	-4.94%
2025-08-19	0	0.405	0.395	0.410	0.370	0.420	930,000	373,990	0.4021	0.397	0.387	0.402	0.363	0.412	948,442	0.3943	9.46%
2025-08-18	0	0.370	0.365	0.380	0.370	0.370	113,000	41,810	0.3700	0.363	0.358	0.373	0.363	0.363	115,241	0.3628	0.00%
2025-08-15	0	0.370	0.365	0.370	0.370	0.370	2,000	740	0.3700	0.363	0.358	0.363	0.363	0.363	2,040	0.3628	0.00%
2025-08-14	0	0.370	0.365	0.370	0.365	0.370	46,000	16,975	0.3690	0.363	0.358	0.363	0.358	0.363	46,912	0.3618	-1.33%
2025-08-13	0	0.375	0.375	0.385	0.375	0.380	55,000	20,750	0.3773	0.368	0.368	0.378	0.368	0.373	56,091	0.3699	0.00%
2025-08-12	0	0.375	0.375	0.395	0.375	0.380	241,000	90,765	0.3766	0.368	0.368	0.387	0.368	0.373	245,779	0.3693	0.00%
2025-08-11	0	0.375	0.375	0.390	0.370	0.390	134,000	51,760	0.3863	0.368	0.368	0.382	0.363	0.382	136,657	0.3788	-3.85%
2025-08-08	0	0.390	0.390	0.405	0.390	0.405	89,000	35,760	0.4018	0.382	0.382	0.397	0.382	0.397	90,765	0.3940	-3.70%
2025-08-07	0	0.405	0.395	0.405	0.390	0.410	452,000	181,475	0.4015	0.397	0.387	0.397	0.382	0.402	460,963	0.3937	6.58%
2025-08-06	0	0.380	0.350	0.385	0.345	0.380	39,000	13,970	0.3582	0.373	0.343	0.378	0.338	0.373	39,773	0.3512	5.56%
2025-08-05	0	0.360	0.355	0.360	0.355	0.370	81,000	28,980	0.3578	0.353	0.348	0.353	0.348	0.363	82,606	0.3508	-4.00%
2025-08-04	0	0.375	0.370	0.385	0.365	0.390	175,000	65,715	0.3755	0.368	0.363	0.378	0.358	0.382	178,470	0.3682	-2.60%
2025-08-01	0	0.385	0.375	0.385	0.380	0.395	156,000	59,490	0.3813	0.378	0.368	0.378	0.373	0.387	159,093	0.3739	-3.75%
2025-07-31	0	0.400	0.375	0.400	0.365	0.405	21,000	8,295	0.3950	0.392	0.368	0.392	0.358	0.397	21,416	0.3873	2.56%
2025-07-30	0	0.390	0.380	0.390	0.375	0.395	310,000	119,860	0.3866	0.382	0.373	0.382	0.368	0.387	316,147	0.3791	-1.27%
2025-07-29	0	0.395	0.385	0.395	0.370	0.420	356,000	142,795	0.4011	0.387	0.378	0.387	0.363	0.412	363,059	0.3933	-1.25%
2025-07-28	0	0.400	0.395	0.400	0.360	0.400	1,458,000	565,685	0.3880	0.392	0.387	0.392	0.353	0.392	1,486,912	0.3804	11.11%
2025-07-25	0	0.360	0.350	0.360	0.330	0.360	266,000	91,420	0.3437	0.353	0.343	0.353	0.324	0.353	271,275	0.3370	2.86%
2025-07-24	0	0.350	0.335	0.355	0.330	0.350	188,000	65,060	0.3461	0.343	0.328	0.348	0.324	0.343	191,728	0.3393	2.94%
2025-07-23	0	0.340	0.335	0.340	0.335	0.340	382,000	129,005	0.3377	0.333	0.328	0.333	0.328	0.333	389,575	0.3311	-2.86%
2025-07-22	0	0.350	0.345	0.350	0.320	0.350	628,000	214,000	0.3408	0.343	0.338	0.343	0.314	0.343	640,453	0.3341	2.94%
2025-07-21	0	0.340	0.325	0.340	0.315	0.340	138,000	45,185	0.3274	0.333	0.319	0.333	0.309	0.333	140,737	0.3211	4.62%
2025-07-18	0	0.325	0.310	0.325	0.310	0.325	38,000	12,335	0.3246	0.319	0.304	0.319	0.304	0.319	38,754	0.3183	0.00%
2025-07-17	0	0.325	0.310	0.330	0.305	0.345	210,000	66,465	0.3165	0.319	0.304	0.324	0.299	0.338	214,164	0.3103	-4.41%
2025-07-16	0	0.340	0.330	0.340	0.330	0.340	78,000	26,450	0.3391	0.333	0.324	0.333	0.324	0.333	79,547	0.3325	0.00%
2025-07-15	0	0.340	0.325	0.340	0.315	0.340	38,000	12,380	0.3258	0.333	0.319	0.333	0.309	0.333	38,754	0.3195	6.25%
2025-07-14	0	0.320	0.310	0.335	0.315	0.335	416,000	134,985	0.3245	0.314	0.304	0.328	0.309	0.328	424,249	0.3182	0.00%
2025-07-11	0	0.320	0.310	0.320	0.310	0.330	241,000	76,495	0.3174	0.314	0.304	0.314	0.304	0.324	245,779	0.3112	3.23%
2025-07-10	0	0.310	0.310	0.330	0.310	0.330	257,000	81,465	0.3170	0.304	0.304	0.324	0.304	0.324	262,096	0.3108	1.64%
2025-07-09	0	0.305	0.300	0.310	0.285	0.310	993,000	297,735	0.2998	0.299	0.294	0.304	0.279	0.304	1,012,691	0.2940	5.17%
2025-07-08	0	0.290	0.285	0.290	0.275	0.290	197,000	57,115	0.2899	0.284	0.279	0.284	0.270	0.284	200,907	0.2843	0.00%
2025-07-07	0	0.290	0.275	0.290	0.270	0.290	272,000	75,790	0.2786	0.284	0.270	0.284	0.265	0.284	277,394	0.2732	-1.69%
2025-07-04	0	0.295	0.290	0.295	0.295	0.295	32,000	9,440	0.2950	0.289	0.284	0.289	0.289	0.289	32,635	0.2893	0.00%
2025-07-03	0	0.295	0.295	0.320	0.295	0.300	113,000	33,585	0.2972	0.289	0.289	0.314	0.289	0.294	115,241	0.2914	0.00%
2025-07-02	0	0.295	0.295	0.300	0.285	0.300	150,000	44,150	0.2943	0.289	0.289	0.294	0.279	0.294	152,975	0.2886	1.72%
2025-06-30	0	0.290	0.280	0.295	0.280	0.300	546,000	157,190	0.2879	0.284	0.275	0.289	0.275	0.294	556,827	0.2823	-3.33%
2025-06-27	0	0.300	0.300	0.310	0.300	0.300	172,000	51,600	0.3000	0.294	0.294	0.304	0.294	0.294	175,411	0.2942	0.00%
2025-06-26	0	0.300	0.300	0.325	0.285	0.300	581,000	169,015	0.2909	0.294	0.294	0.319	0.279	0.294	592,521	0.2852	0.00%
2025-06-25	0	0.300	0.300	0.310	0.300	0.310	42,000	12,610	0.3002	0.294	0.294	0.304	0.294	0.304	42,833	0.2944	0.00%
2025-06-24	0	0.300	0.300	0.315	0.295	0.310	99,000	29,260	0.2956	0.294	0.294	0.309	0.289	0.304	100,963	0.2898	-3.23%
2025-06-23	0	0.310	0.305	0.310	0.300	0.325	31,000	9,490	0.3061	0.304	0.299	0.304	0.294	0.319	31,615	0.3002	0.00%
2025-06-20	0	0.310	0.300	0.310	0.300	0.310	3,000	920	0.3067	0.304	0.294	0.304	0.294	0.304	3,059	0.3007	0.00%
2025-06-19	0	0.310	0.310	0.320	0.300	0.310	107,000	32,770	0.3063	0.304	0.304	0.314	0.294	0.304	109,122	0.3003	1.64%
2025-06-18	0	0.305	0.305	0.310	0.300	0.300	301,000	90,450	0.3005	0.299	0.299	0.304	0.294	0.294	306,969	0.2947	0.00%
2025-06-17	0	0.305	0.300	0.310	0.290	0.310	369,000	111,795	0.3030	0.299	0.294	0.304	0.284	0.304	376,317	0.2971	-1.61%
2025-06-16	0	0.310	0.310	0.315	0.295	0.315	71,000	21,565	0.3037	0.304	0.304	0.309	0.289	0.309	72,408	0.2978	0.00%
2025-06-13	0	0.310	0.300	0.310	0.310	0.310	232,000	71,920	0.3100	0.304	0.294	0.304	0.304	0.304	236,601	0.3040	0.00%
2025-06-12	0	0.310	0.305	0.320	0.305	0.310	210,000	64,560	0.3074	0.304	0.299	0.314	0.299	0.304	214,164	0.3015	0.00%
2025-06-11	0	0.310	0.305	0.310	0.295	0.310	23,000	6,995	0.3041	0.304	0.299	0.304	0.289	0.304	23,456	0.2982	1.64%
2025-06-10	0	0.305	0.300	0.310	0.300	0.310	103,000	31,475	0.3056	0.299	0.294	0.304	0.294	0.304	105,042	0.2996	-1.61%
2025-06-09	0	0.310	0.295	0.310	0.295	0.315	212,000	65,755	0.3102	0.304	0.289	0.304	0.289	0.309	216,204	0.3041	3.33%
2025-06-06	0	0.300	0.300	0.310	0.295	0.330	52,000	16,050	0.3087	0.294	0.294	0.304	0.289	0.324	53,031	0.3027	1.69%
2025-06-05	0	0.295	0.295	0.310	0.295	0.300	295,000	88,010	0.2983	0.289	0.289	0.304	0.289	0.294	300,850	0.2925	-1.67%
2025-06-04	0	0.300	0.295	0.300	0.285	0.305	171,000	50,500	0.2953	0.294	0.289	0.294	0.279	0.299	174,391	0.2896	6.76%
2025-06-03	0	0.305	0.300	0.305	0.300	0.310	621,000	189,360	0.3049	0.276	0.271	0.276	0.271	0.280	687,405	0.2755	-3.17%
2025-06-02	0	0.315	0.300	0.315	-	-	0	0	-	0.285	0.271	0.285	-	-	0	-	0.00%
2025-05-30	0	0.315	0.305	0.315	0.305	0.315	13,000	4,025	0.3096	0.285	0.276	0.285	0.276	0.285	14,390	0.2797	0.00%
2025-05-29	0	0.315	0.305	0.320	0.300	0.315	181,000	55,850	0.3086	0.285	0.276	0.289	0.271	0.285	200,355	0.2788	-1.56%
2025-05-28	0	0.320	0.305	0.320	0.305	0.320	41,000	12,725	0.3104	0.289	0.276	0.289	0.276	0.289	45,384	0.2804	0.00%
2025-05-27	0	0.320	0.305	0.320	0.300	0.320	85,000	26,860	0.3160	0.289	0.276	0.289	0.271	0.289	94,089	0.2855	0.00%
2025-05-26	0	0.320	0.310	0.320	0.300	0.325	124,000	39,295	0.3169	0.289	0.280	0.289	0.271	0.294	137,260	0.2863	1.59%
2025-05-23	0	0.315	0.310	0.320	0.300	0.315	115,000	35,730	0.3107	0.285	0.280	0.289	0.271	0.285	127,297	0.2807	-1.56%
2025-05-22	0	0.320	0.300	0.320	0.295	0.320	158,000	48,945	0.3098	0.289	0.271	0.289	0.267	0.289	174,895	0.2799	1.59%
2025-05-21	0	0.315	0.300	0.320	0.300	0.315	47,000	14,160	0.3013	0.285	0.271	0.289	0.271	0.285	52,026	0.2722	0.00%
2025-05-20	0	0.315	0.300	0.320	0.300	0.330	273,000	83,495	0.3058	0.285	0.271	0.289	0.271	0.298	302,193	0.2763	0.00%
2025-05-19	0	0.315	0.310	0.315	0.300	0.320	252,000	79,045	0.3137	0.285	0.280	0.285	0.271	0.289	278,947	0.2834	0.00%
2025-05-16	0	0.315	0.315	0.325	0.310	0.325	2,000	635	0.3175	0.285	0.285	0.294	0.280	0.294	2,214	0.2868	-3.08%
2025-05-15	0	0.325	0.315	0.330	0.305	0.330	44,000	13,885	0.3156	0.294	0.285	0.298	0.276	0.298	48,705	0.2851	-1.52%
2025-05-14	0	0.330	0.325	0.330	0.310	0.335	31,000	10,030	0.3235	0.298	0.294	0.298	0.280	0.303	34,315	0.2923	0.00%
2025-05-13	0	0.330	0.320	0.330	0.315	0.330	136,000	43,435	0.3194	0.298	0.289	0.298	0.285	0.298	150,543	0.2885	3.13%
2025-05-12	0	0.320	0.320	0.330	0.320	0.340	71,000	23,245	0.3274	0.289	0.289	0.298	0.289	0.307	78,592	0.2958	-4.48%
2025-05-09	0	0.335	0.330	0.335	0.325	0.335	241,000	80,005	0.3320	0.303	0.298	0.303	0.294	0.303	266,771	0.2999	1.52%
2025-05-08	0	0.330	0.330	0.340	0.325	0.340	151,000	49,620	0.3286	0.298	0.298	0.307	0.294	0.307	167,147	0.2969	1.54%
2025-05-07	0	0.325	0.325	0.330	0.320	0.340	320,000	105,480	0.3296	0.294	0.294	0.298	0.289	0.307	354,219	0.2978	-5.80%
2025-05-06	0	0.345	0.340	0.350	0.335	0.380	890,000	323,360	0.3633	0.312	0.307	0.316	0.303	0.343	985,170	0.3282	-1.43%
2025-05-02	0	0.350	0.345	0.350	0.300	0.350	1,604,000	527,190	0.3287	0.316	0.312	0.316	0.271	0.316	1,775,520	0.2969	12.90%
2025-04-30	0	0.310	0.300	0.310	0.280	0.310	675,000	201,165	0.2980	0.280	0.271	0.280	0.253	0.280	747,180	0.2692	8.77%
2025-04-29	0	0.285	0.280	0.285	0.255	0.285	224,000	63,155	0.2819	0.257	0.253	0.257	0.230	0.257	247,953	0.2547	5.56%
2025-04-28	0	0.270	0.265	0.280	-	-	0	0	-	0.244	0.239	0.253	-	-	0	-	0.00%
2025-04-25	0	0.270	0.265	0.270	0.270	0.270	130,000	35,100	0.2700	0.244	0.239	0.244	0.244	0.244	143,901	0.2439	0.00%
2025-04-24	0	0.270	0.265	0.275	0.270	0.270	211,000	56,970	0.2700	0.244	0.239	0.248	0.244	0.244	233,563	0.2439	1.89%
2025-04-23	0	0.265	0.265	0.270	0.260	0.265	141,000	37,360	0.2650	0.239	0.239	0.244	0.235	0.239	156,078	0.2394	1.92%
2025-04-22	0	0.260	0.260	0.275	0.250	0.270	288,000	75,920	0.2636	0.235	0.235	0.248	0.226	0.244	318,797	0.2381	5.69%
2025-04-17	0	0.246	0.246	0.265	-	-	0	0	-	0.222	0.222	0.239	-	-	0	-	0.00%
2025-04-16	0	0.246	0.246	0.255	0.246	0.247	115,000	28,363	0.2466	0.222	0.222	0.230	0.222	0.223	127,297	0.2228	-5.38%
2025-04-15	0	0.260	0.255	0.270	0.255	0.260	50,000	12,950	0.2590	0.235	0.230	0.244	0.230	0.235	55,347	0.2340	-1.89%
2025-04-14	0	0.265	0.265	0.270	0.245	0.265	146,000	37,730	0.2584	0.239	0.239	0.244	0.221	0.239	161,612	0.2335	7.29%
2025-04-11	0	0.247	0.230	0.247	0.223	0.250	308,000	73,524	0.2387	0.223	0.208	0.223	0.201	0.226	340,935	0.2157	0.41%
2025-04-10	0	0.246	0.246	0.248	0.246	0.246	44,000	10,824	0.2460	0.222	0.222	0.224	0.222	0.222	48,705	0.2222	-0.81%
2025-04-09	0	0.248	0.235	0.248	0.234	0.249	34,000	8,062	0.2371	0.224	0.212	0.224	0.211	0.225	37,636	0.2142	6.44%
2025-04-08	0	0.233	0.230	0.233	0.234	0.235	477,000	111,682	0.2341	0.210	0.208	0.210	0.211	0.212	528,007	0.2115	1.30%
2025-04-07	0	0.230	0.230	0.239	0.230	0.260	1,333,000	321,577	0.2412	0.208	0.208	0.216	0.208	0.235	1,475,542	0.2179	-14.81%
2025-04-03	0	0.270	0.270	0.275	0.255	0.280	248,000	67,535	0.2723	0.244	0.244	0.248	0.230	0.253	274,519	0.2460	-3.57%
2025-04-02	0	0.280	0.270	0.280	0.265	0.280	62,000	17,135	0.2764	0.253	0.244	0.253	0.239	0.253	68,630	0.2497	0.00%
2025-04-01	0	0.280	0.270	0.280	0.255	0.280	256,000	69,940	0.2732	0.253	0.244	0.253	0.230	0.253	283,375	0.2468	1.82%
2025-03-31	0	0.275	0.275	0.285	0.260	0.290	621,000	171,690	0.2765	0.248	0.248	0.257	0.235	0.262	687,405	0.2498	0.00%
2025-03-28	0	0.275	0.260	0.275	0.255	0.275	883,000	235,065	0.2662	0.248	0.235	0.248	0.230	0.248	977,422	0.2405	1.85%
2025-03-27	0	0.270	0.260	0.270	0.260	0.280	623,000	165,180	0.2651	0.244	0.235	0.244	0.235	0.253	689,619	0.2395	-1.82%
2025-03-26	0	0.275	0.275	0.280	0.250	0.330	4,984,000	1,326,345	0.2661	0.248	0.248	0.253	0.226	0.298	5,516,954	0.2404	-11.29%
2025-03-25	0	0.310	0.305	0.310	0.250	0.380	11,731,000	3,778,445	0.3221	0.280	0.276	0.280	0.226	0.343	12,985,430	0.2910	40.91%
2025-03-24	0	0.220	0.212	0.221	0.210	0.222	138,000	30,334	0.2198	0.199	0.192	0.200	0.190	0.201	152,757	0.1986	5.26%
2025-03-21	0	0.209	0.200	0.209	0.209	0.211	20,000	4,200	0.2100	0.189	0.181	0.189	0.189	0.191	22,139	0.1897	-0.48%
2025-03-20	0	0.210	0.210	0.219	0.200	0.210	43,000	8,620	0.2005	0.190	0.190	0.198	0.181	0.190	47,598	0.1811	3.96%
2025-03-19	0	0.202	0.194	0.202	-	-	0	0	-	0.182	0.175	0.182	-	-	0	-	-0.49%
2025-03-18	0	0.203	0.203	0.227	0.192	0.203	377,000	73,845	0.1959	0.183	0.183	0.205	0.173	0.183	417,314	0.1770	-3.33%
2025-03-17	0	0.210	0.192	0.212	0.192	0.210	104,000	21,758	0.2092	0.190	0.173	0.192	0.173	0.190	115,121	0.1890	5.00%
2025-03-14	0	0.200	0.200	0.203	0.185	0.200	143,000	27,002	0.1888	0.181	0.181	0.183	0.167	0.181	158,291	0.1706	7.53%
2025-03-13	0	0.186	0.186	0.198	0.182	0.182	1,000	182	0.1820	0.168	0.168	0.179	0.164	0.164	1,107	0.1644	-2.11%
2025-03-12	0	0.190	0.190	0.199	0.186	0.186	10,000	1,860	0.1860	0.172	0.172	0.180	0.168	0.168	11,069	0.1680	1.06%
2025-03-11	0	0.188	0.188	0.196	0.188	0.188	50,000	9,400	0.1880	0.170	0.170	0.177	0.170	0.170	55,347	0.1698	-2.08%
2025-03-10	0	0.192	0.192	0.205	0.190	0.191	3,000	572	0.1907	0.173	0.173	0.185	0.172	0.173	3,321	0.1722	-0.52%
2025-03-07	0	0.193	0.193	0.199	0.192	0.196	29,000	5,680	0.1959	0.174	0.174	0.180	0.173	0.177	32,101	0.1769	-2.53%
2025-03-06	0	0.198	0.198	0.206	0.198	0.217	92,000	18,462	0.2007	0.179	0.179	0.186	0.179	0.196	101,838	0.1813	0.00%
2025-03-05	0	0.198	0.198	-	0.191	0.198	30,000	5,875	0.1958	0.179	0.179	-	0.173	0.179	33,208	0.1769	0.00%
2025-03-04	0	0.198	0.198	0.215	-	-	0	0	-	0.179	0.179	0.194	-	-	0	-	0.00%
2025-03-03	0	0.198	0.198	0.204	0.196	0.196	11,000	2,156	0.1960	0.179	0.179	0.184	0.177	0.177	12,176	0.1771	1.54%
2025-02-28	0	0.195	0.194	0.195	0.192	0.195	115,000	22,104	0.1922	0.176	0.175	0.176	0.173	0.176	127,297	0.1736	1.56%
2025-02-27	0	0.192	0.192	0.200	0.188	0.189	82,000	15,448	0.1884	0.173	0.173	0.181	0.170	0.171	90,769	0.1702	-2.04%
2025-02-26	0	0.196	0.196	0.214	0.192	0.192	37,000	7,104	0.1920	0.177	0.177	0.193	0.173	0.173	40,957	0.1735	-0.51%
2025-02-25	0	0.197	0.197	0.225	0.192	0.192	16,000	3,072	0.1920	0.178	0.178	0.203	0.173	0.173	17,711	0.1735	-3.90%
2025-02-24	0	0.205	0.205	0.214	0.205	0.225	287,000	60,003	0.2091	0.185	0.185	0.193	0.185	0.203	317,690	0.1889	0.00%
2025-02-21	0	0.205	0.202	0.205	0.191	0.206	291,000	59,604	0.2048	0.185	0.182	0.185	0.173	0.186	322,117	0.1850	7.33%
2025-02-20	0	0.191	0.191	0.200	0.190	0.192	53,000	10,119	0.1909	0.173	0.173	0.181	0.172	0.173	58,667	0.1725	0.53%
2025-02-19	0	0.190	0.190	-	0.190	0.192	441,000	84,576	0.1918	0.172	0.172	-	0.172	0.173	488,157	0.1733	-1.04%
2025-02-18	0	0.192	0.191	0.204	-	-	0	0	-	0.173	0.173	0.184	-	-	0	-	0.00%
2025-02-17	0	0.192	0.192	0.217	0.184	0.220	447,000	97,252	0.2176	0.173	0.173	0.196	0.166	0.199	494,799	0.1965	-5.42%
2025-02-14	0	0.203	0.203	0.205	0.195	0.205	96,000	19,047	0.1984	0.183	0.183	0.185	0.176	0.185	106,266	0.1792	4.10%
2025-02-13	0	0.195	0.195	0.203	0.195	0.204	402,000	79,916	0.1988	0.176	0.176	0.183	0.176	0.184	444,987	0.1796	-2.01%
2025-02-12	0	0.199	0.197	0.202	0.198	0.199	34,000	6,747	0.1984	0.180	0.178	0.182	0.179	0.180	37,636	0.1793	1.53%
2025-02-11	0	0.196	0.196	0.205	0.188	0.204	232,000	44,771	0.1930	0.177	0.177	0.185	0.170	0.184	256,808	0.1743	-3.92%
2025-02-10	0	0.204	0.198	0.213	0.198	0.204	580,000	115,530	0.1992	0.184	0.179	0.192	0.179	0.184	642,021	0.1799	4.08%
2025-02-07	0	0.196	0.196	0.197	0.195	0.197	258,000	50,567	0.1960	0.177	0.177	0.178	0.176	0.178	285,589	0.1771	1.55%
2025-02-06	0	0.193	0.193	0.198	0.186	0.193	148,000	28,313	0.1913	0.174	0.174	0.179	0.168	0.174	163,826	0.1728	5.46%
2025-02-05	0	0.183	0.183	-	0.182	0.183	11,000	2,012	0.1829	0.165	0.165	-	0.164	0.165	12,176	0.1652	0.55%
2025-02-04	0	0.182	0.181	0.200	0.176	0.199	360,000	64,886	0.1802	0.164	0.164	0.181	0.159	0.180	398,496	0.1628	-0.55%
2025-02-03	0	0.183	0.183	0.192	0.176	0.192	384,000	70,008	0.1823	0.165	0.165	0.173	0.159	0.173	425,062	0.1647	-9.41%
2025-01-28	0	0.202	0.185	0.226	-	-	0	0	-	0.182	0.167	0.204	-	-	0	-	0.00%
2025-01-27	0	0.202	0.196	0.202	0.194	0.202	494,000	97,379	0.1971	0.182	0.177	0.182	0.175	0.182	546,825	0.1781	-7.76%
2025-01-24	0	0.219	0.191	0.219	0.219	0.220	10,000	2,199	0.2199	0.198	0.173	0.198	0.198	0.199	11,069	0.1987	9.50%
2025-01-23	0	0.200	0.200	0.213	0.195	0.199	133,000	26,362	0.1982	0.181	0.181	0.192	0.176	0.180	147,222	0.1791	-4.76%
2025-01-22	0	0.210	0.210	0.215	0.203	0.236	986,000	223,080	0.2262	0.190	0.190	0.194	0.183	0.213	1,091,436	0.2044	-4.55%
2025-01-21	0	0.220	0.218	0.220	0.201	0.221	721,000	153,793	0.2133	0.199	0.197	0.199	0.182	0.200	798,099	0.1927	16.40%
2025-01-20	0	0.189	0.189	0.195	0.185	0.201	135,000	26,012	0.1927	0.171	0.171	0.176	0.167	0.182	149,436	0.1741	3.28%
2025-01-17	0	0.183	0.183	0.195	0.178	0.197	88,000	16,761	0.1905	0.165	0.165	0.176	0.161	0.178	97,410	0.1721	1.67%
2025-01-16	0	0.180	0.180	0.189	0.173	0.188	340,000	63,815	0.1877	0.163	0.163	0.171	0.156	0.170	376,357	0.1696	-3.23%
2025-01-15	0	0.186	0.175	0.186	0.165	0.200	648,000	123,066	0.1899	0.168	0.158	0.168	0.149	0.181	717,293	0.1716	0.54%
2025-01-14	0	0.185	0.185	0.188	0.160	0.187	247,000	44,937	0.1819	0.167	0.167	0.170	0.145	0.169	273,412	0.1644	15.63%
2025-01-13	0	0.160	0.153	0.161	0.160	0.160	40,000	6,400	0.1600	0.145	0.138	0.145	0.145	0.145	44,277	0.1445	2.56%
2025-01-10	0	0.156	0.156	0.163	0.152	0.152	5,000	760	0.1520	0.141	0.141	0.147	0.137	0.137	5,535	0.1373	-2.50%
2025-01-09	0	0.160	0.160	0.165	0.160	0.160	2,000	312	0.1560	0.145	0.145	0.149	0.145	0.145	2,214	0.1409	-3.03%
2025-01-08	0	0.165	0.152	0.166	-	-	0	0	-	0.149	0.137	0.150	-	-	0	-	0.00%
2025-01-07	0	0.165	0.151	0.166	-	-	0	0	-	0.149	0.136	0.150	-	-	0	-	0.00%
2025-01-06	0	0.165	0.152	0.166	0.165	0.165	78,000	12,870	0.1650	0.149	0.137	0.150	0.149	0.149	86,341	0.1491	0.00%
2025-01-03	0	0.165	0.151	0.165	0.164	0.165	105,000	17,250	0.1643	0.149	0.136	0.149	0.148	0.149	116,228	0.1484	9.27%
2025-01-02	0	0.151	0.150	0.163	-	-	0	0	-	0.136	0.136	0.147	-	-	0	-	0.67%
2024-12-31	0	0.150	0.150	0.160	0.150	0.150	2,000	300	0.1500	0.136	0.136	0.145	0.136	0.136	2,214	0.1355	0.00%
2024-12-30	0	0.150	0.150	0.166	0.150	0.150	41,000	6,150	0.1500	0.136	0.136	0.150	0.136	0.136	45,384	0.1355	-0.66%
2024-12-27	0	0.151	0.151	0.166	0.150	0.152	543,000	81,732	0.1505	0.136	0.136	0.150	0.136	0.137	601,065	0.1360	-10.65%
2024-12-24	0	0.169	0.152	0.169	-	-	0	0	-	0.153	0.137	0.153	-	-	0	-	-3.43%
2024-12-23	0	0.175	0.149	0.175	0.165	0.176	51,000	8,426	0.1652	0.158	0.135	0.158	0.149	0.159	56,454	0.1493	3.55%
2024-12-20	0	0.169	0.146	0.171	0.151	0.177	4,000	674	0.1685	0.153	0.132	0.154	0.136	0.160	4,428	0.1522	4.97%
2024-12-19	0	0.161	0.161	0.168	0.161	0.161	38,000	6,118	0.1610	0.145	0.145	0.152	0.145	0.145	42,063	0.1454	0.63%
2024-12-18	0	0.160	0.160	0.170	0.143	0.168	131,000	20,278	0.1548	0.145	0.145	0.154	0.129	0.152	145,008	0.1398	5.26%
2024-12-17	0	0.152	0.152	0.170	0.152	0.170	112,000	19,014	0.1698	0.137	0.137	0.154	0.137	0.154	123,976	0.1534	-12.14%
2024-12-16	0	0.173	0.173	0.178	0.173	0.173	11,000	1,903	0.1730	0.156	0.156	0.161	0.156	0.156	12,176	0.1563	0.00%
2024-12-13	0	0.173	0.170	0.175	-	-	0	0	-	0.156	0.154	0.158	-	-	0	-	0.00%
2024-12-12	0	0.173	0.170	0.178	-	-	0	0	-	0.156	0.154	0.161	-	-	0	-	0.00%
2024-12-11	0	0.173	0.165	0.178	-	-	0	0	-	0.156	0.149	0.161	-	-	0	-	0.00%
2024-12-10	0	0.173	0.172	0.176	0.172	0.173	281,000	48,382	0.1722	0.156	0.155	0.159	0.155	0.156	311,048	0.1555	4.85%
2024-12-09	0	0.165	0.165	0.170	0.165	0.170	102,000	17,335	0.1700	0.149	0.149	0.154	0.149	0.154	112,907	0.1535	0.00%
2024-12-06	0	0.165	0.165	0.170	0.165	0.165	16,000	2,640	0.1650	0.149	0.149	0.154	0.149	0.149	17,711	0.1491	-2.94%
2024-12-05	0	0.170	0.156	0.170	-	-	0	0	-	0.154	0.141	0.154	-	-	0	-	0.00%
2024-12-04	0	0.170	0.158	0.170	0.156	0.176	131,000	22,737	0.1736	0.154	0.143	0.154	0.141	0.159	145,008	0.1568	6.25%
2024-12-03	0	0.160	0.160	0.174	0.160	0.160	5,000	801	0.1602	0.145	0.145	0.157	0.145	0.145	5,535	0.1447	0.00%
2024-12-02	0	0.160	0.160	0.170	0.157	0.157	3,000	471	0.1570	0.145	0.145	0.154	0.142	0.142	3,321	0.1418	1.91%
2024-11-29	0	0.157	0.157	0.170	0.157	0.157	31,000	4,867	0.1570	0.142	0.142	0.154	0.142	0.142	34,315	0.1418	1.29%
2024-11-28	0	0.155	0.155	0.168	-	-	0	0	-	0.140	0.140	0.152	-	-	0	-	0.65%
2024-11-27	0	0.154	0.154	0.168	0.154	0.154	11,000	1,693	0.1539	0.139	0.139	0.152	0.139	0.139	12,176	0.1390	-7.78%
2024-11-26	0	0.167	0.157	0.172	-	-	0	0	-	0.151	0.142	0.155	-	-	0	-	0.00%
2024-11-25	0	0.167	0.152	0.168	0.152	0.170	97,000	16,320	0.1682	0.151	0.137	0.152	0.137	0.154	107,372	0.1520	10.60%
2024-11-22	0	0.151	0.151	0.169	0.151	0.151	8,000	1,208	0.1510	0.136	0.136	0.153	0.136	0.136	8,855	0.1364	0.00%
2024-11-21	0	0.151	0.151	0.175	0.146	0.160	1,014,000	156,817	0.1547	0.136	0.136	0.158	0.132	0.145	1,122,430	0.1397	-6.21%
2024-11-20	0	0.161	0.155	-	-	-	0	0	-	0.145	0.140	-	-	-	0	-	0.00%
2024-11-19	0	0.161	0.161	0.170	0.160	0.160	106,000	16,960	0.1600	0.145	0.145	0.154	0.145	0.145	117,335	0.1445	0.00%
2024-11-18	0	0.161	0.161	0.165	0.160	0.161	52,000	8,321	0.1600	0.145	0.145	0.149	0.145	0.145	57,561	0.1446	-0.62%
2024-11-15	0	0.162	0.162	0.169	0.162	0.170	162,000	27,453	0.1695	0.146	0.146	0.153	0.146	0.154	179,323	0.1531	-5.26%
2024-11-14	0	0.171	0.163	0.180	-	-	0	0	-	0.154	0.147	0.163	-	-	0	-	0.00%
2024-11-13	0	0.171	0.161	0.171	0.157	0.171	682,000	110,662	0.1623	0.154	0.145	0.154	0.142	0.154	754,928	0.1466	0.59%
2024-11-12	0	0.170	0.161	0.182	0.160	0.161	65,000	10,483	0.1613	0.154	0.145	0.164	0.145	0.145	71,951	0.1457	-2.30%
2024-11-11	0	0.174	0.162	0.174	0.155	0.174	97,000	16,230	0.1673	0.157	0.146	0.157	0.140	0.157	107,372	0.1512	5.45%
2024-11-08	0	0.165	0.165	0.173	0.165	0.185	387,000	68,346	0.1766	0.149	0.149	0.156	0.149	0.167	428,383	0.1595	-6.78%
2024-11-07	0	0.177	0.165	0.178	0.160	0.177	357,000	58,307	0.1633	0.160	0.149	0.161	0.145	0.160	395,175	0.1475	9.26%
2024-11-06	0	0.162	0.162	0.183	-	-	0	0	-	0.146	0.146	0.165	-	-	0	-	0.00%
2024-11-05	0	0.162	0.162	0.180	-	-	0	0	-	0.146	0.146	0.163	-	-	0	-	0.00%
2024-11-04	0	0.162	0.155	0.185	-	-	0	0	-	0.146	0.140	0.167	-	-	0	-	0.00%
2024-11-01	0	0.162	0.162	0.174	0.158	0.174	98,562	16,765	0.1701	0.146	0.146	0.157	0.143	0.157	109,102	0.1537	-4.71%
2024-10-31	0	0.170	0.170	0.185	0.170	0.174	36,000	6,159	0.1711	0.154	0.154	0.167	0.154	0.157	39,850	0.1546	-2.30%
2024-10-30	0	0.174	0.173	0.174	-	-	0	0	-	0.157	0.156	0.157	-	-	0	-	0.00%
2024-10-29	0	0.174	0.174	0.186	0.174	0.176	113,000	19,759	0.1749	0.157	0.157	0.168	0.157	0.159	125,083	0.1580	0.00%
2024-10-28	0	0.174	0.174	0.184	0.174	0.174	3,000	522	0.1740	0.157	0.157	0.166	0.157	0.157	3,321	0.1572	-2.25%
2024-10-25	0	0.178	0.173	0.178	-	-	0	0	-	0.161	0.156	0.161	-	-	0	-	-1.11%
2024-10-24	0	0.180	0.175	-	-	-	0	0	-	0.163	0.158	-	-	-	0	-	0.00%
2024-10-23	0	0.180	0.180	0.184	0.179	0.181	184,000	33,104	0.1799	0.163	0.163	0.166	0.162	0.164	203,676	0.1625	-2.70%
2024-10-22	0	0.185	0.173	0.185	-	-	0	0	-	0.167	0.156	0.167	-	-	0	-	0.00%
2024-10-21	0	0.185	0.173	0.185	-	-	0	0	-	0.167	0.156	0.167	-	-	0	-	0.00%
2024-10-18	0	0.185	0.175	-	-	-	0	0	-	0.167	0.158	-	-	-	0	-	0.00%
2024-10-17	0	0.185	0.173	-	-	-	0	0	-	0.167	0.156	-	-	-	0	-	0.00%
2024-10-16	0	0.185	0.185	0.204	0.185	0.185	56,000	10,360	0.1850	0.167	0.167	0.184	0.167	0.167	61,988	0.1671	0.00%
2024-10-15	0	0.185	0.185	-	0.185	0.185	43,000	7,955	0.1850	0.167	0.167	-	0.167	0.167	47,598	0.1671	-1.07%
2024-10-14	0	0.187	0.186	0.195	0.187	0.200	47,000	9,086	0.1933	0.169	0.168	0.176	0.169	0.181	52,026	0.1746	-6.50%
2024-10-10	0	0.200	0.195	-	-	-	0	0	-	0.181	0.176	-	-	-	0	-	0.00%
2024-10-09	0	0.200	0.200	0.209	0.195	0.225	212,000	45,225	0.2133	0.181	0.181	0.189	0.176	0.203	234,670	0.1927	-9.09%
2024-10-08	0	0.220	0.202	0.220	0.190	0.222	380,371	78,975	0.2076	0.199	0.182	0.199	0.172	0.201	421,045	0.1876	-0.90%
2024-10-07	0	0.222	0.218	0.222	0.179	0.224	1,294,000	257,569	0.1990	0.201	0.197	0.201	0.162	0.202	1,432,371	0.1798	20.00%
2024-10-04	0	0.185	0.185	0.191	0.180	0.200	504,000	93,861	0.1862	0.167	0.167	0.173	0.163	0.181	557,894	0.1682	-6.57%
2024-10-03	0	0.198	0.185	0.199	0.171	0.200	989,000	196,275	0.1985	0.179	0.167	0.180	0.154	0.181	1,094,757	0.1793	7.03%
2024-10-02	0	0.185	0.185	0.187	0.155	0.186	493,000	87,220	0.1769	0.167	0.167	0.169	0.140	0.168	545,718	0.1598	20.92%
2024-09-30	0	0.153	0.153	0.160	0.151	0.165	604,000	97,318	0.1611	0.138	0.138	0.145	0.136	0.149	668,588	0.1456	2.00%
2024-09-27	0	0.150	0.150	0.157	0.139	0.159	353,000	51,618	0.1462	0.136	0.136	0.142	0.126	0.144	390,747	0.1321	0.00%
2024-09-26	0	0.150	0.139	0.155	0.141	0.150	76,000	11,310	0.1488	0.136	0.126	0.140	0.127	0.136	84,127	0.1344	7.91%
2024-09-25	0	0.139	0.139	0.150	0.138	0.150	21,000	3,138	0.1494	0.126	0.126	0.136	0.125	0.136	23,246	0.1350	-7.33%
2024-09-24	0	0.150	0.135	0.150	-	-	0	0	-	0.136	0.122	0.136	-	-	0	-	0.00%
2024-09-23	0	0.150	0.135	0.166	-	-	0	0	-	0.136	0.122	0.150	-	-	0	-	0.00%
2024-09-20	0	0.150	0.140	0.164	0.150	0.150	10,000	1,500	0.1500	0.136	0.126	0.148	0.136	0.136	11,069	0.1355	7.14%
2024-09-19	0	0.140	0.140	0.164	0.140	0.140	15,000	2,100	0.1400	0.126	0.126	0.148	0.126	0.126	16,604	0.1265	0.00%
2024-09-17	0	0.140	0.135	0.140	-	-	0	0	-	0.126	0.122	0.126	-	-	0	-	0.00%
2024-09-16	0	0.140	0.126	0.142	-	-	0	0	-	0.126	0.114	0.128	-	-	0	-	0.00%
2024-09-13	0	0.140	0.140	0.141	0.140	0.141	312,000	43,759	0.1403	0.126	0.126	0.127	0.126	0.127	345,363	0.1267	0.00%
2024-09-12	0	0.140	0.140	0.142	-	-	0	0	-	0.126	0.126	0.128	-	-	0	-	0.00%
2024-09-11	0	0.140	0.140	0.142	0.140	0.142	63,000	8,944	0.1420	0.126	0.126	0.128	0.126	0.128	69,737	0.1283	0.00%
2024-09-10	0	0.140	0.140	0.150	0.140	0.140	11,000	1,540	0.1400	0.126	0.126	0.136	0.126	0.126	12,176	0.1265	-1.41%
2024-09-09	0	0.142	0.140	0.165	-	-	0	0	-	0.128	0.126	0.149	-	-	0	-	0.00%
2024-09-05	0	0.142	0.142	0.162	0.139	0.149	23,000	3,417	0.1486	0.128	0.128	0.146	0.126	0.135	25,459	0.1342	-4.70%
2024-09-04	0	0.149	0.140	0.149	0.136	0.149	277,000	38,646	0.1395	0.135	0.126	0.135	0.123	0.135	306,620	0.1260	11.19%
2024-09-03	0	0.134	0.134	0.149	0.134	0.140	99,000	13,854	0.1399	0.121	0.121	0.135	0.121	0.126	109,586	0.1264	-7.59%
2024-09-02	0	0.145	0.140	0.148	-	-	0	0	-	0.131	0.126	0.134	-	-	0	-	0.00%
2024-08-30	0	0.145	0.145	0.146	0.145	0.150	217,000	32,294	0.1488	0.131	0.131	0.132	0.131	0.136	240,204	0.1344	-2.03%
2024-08-29	0	0.148	0.148	0.151	0.145	0.146	203,000	29,635	0.1460	0.134	0.134	0.136	0.131	0.132	224,707	0.1319	-4.52%
2024-08-28	0	0.155	0.145	0.155	-	-	0	0	-	0.140	0.131	0.140	-	-	0	-	0.00%
2024-08-27	0	0.155	0.145	0.155	-	-	0	0	-	0.140	0.131	0.140	-	-	0	-	0.00%
2024-08-26	0	0.155	0.144	0.155	0.144	0.155	106,000	16,129	0.1522	0.140	0.130	0.140	0.130	0.140	117,335	0.1375	9.93%
2024-08-23	0	0.141	0.141	0.155	-	-	0	0	-	0.127	0.127	0.140	-	-	0	-	0.00%
2024-08-22	0	0.141	0.141	0.155	0.141	0.141	2,000	282	0.1410	0.127	0.127	0.140	0.127	0.127	2,214	0.1274	-2.76%
2024-08-21	0	0.145	0.140	0.154	-	-	0	0	-	0.131	0.126	0.139	-	-	0	-	0.00%
2024-08-20	0	0.145	0.140	0.153	-	-	0	0	-	0.131	0.126	0.138	-	-	0	-	0.00%
2024-08-19	0	0.145	0.145	0.153	0.132	0.141	31,000	4,124	0.1330	0.131	0.131	0.138	0.119	0.127	34,315	0.1202	-0.68%
2024-08-16	0	0.146	0.146	0.155	-	-	0	0	-	0.132	0.132	0.140	-	-	0	-	0.69%
2024-08-15	0	0.145	0.145	0.151	-	-	0	0	-	0.131	0.131	0.136	-	-	0	-	0.00%
2024-08-14	0	0.145	0.145	0.156	0.145	0.146	109,000	15,872	0.1456	0.131	0.131	0.141	0.131	0.132	120,656	0.1315	-2.03%
2024-08-13	0	0.148	0.148	0.151	0.148	0.148	2,000	296	0.1480	0.134	0.134	0.136	0.134	0.134	2,214	0.1337	-1.33%
2024-08-12	0	0.150	0.145	0.158	-	-	0	0	-	0.136	0.131	0.143	-	-	0	-	0.00%
2024-08-09	0	0.150	0.148	0.162	-	-	0	0	-	0.136	0.134	0.146	-	-	0	-	0.00%
2024-08-08	0	0.150	0.142	0.162	-	-	0	0	-	0.136	0.128	0.146	-	-	0	-	0.00%
2024-08-07	0	0.150	0.145	0.162	-	-	0	0	-	0.136	0.131	0.146	-	-	0	-	0.00%
2024-08-06	0	0.150	0.142	0.162	-	-	0	0	-	0.136	0.128	0.146	-	-	0	-	0.00%
2024-08-05	0	0.150	0.150	0.162	0.150	0.151	160,000	24,110	0.1507	0.136	0.136	0.146	0.136	0.136	177,109	0.1361	-7.41%
2024-08-02	0	0.162	0.151	0.162	-	-	0	0	-	0.146	0.136	0.146	-	-	0	-	-0.61%
2024-08-01	0	0.163	0.151	0.165	-	-	0	0	-	0.147	0.136	0.149	-	-	0	-	0.00%
2024-07-31	0	0.163	0.151	0.165	0.163	0.164	24,000	3,932	0.1638	0.147	0.136	0.149	0.147	0.148	26,566	0.1480	7.95%
2024-07-30	0	0.151	0.151	0.159	0.146	0.167	4,000	613	0.1533	0.136	0.136	0.144	0.132	0.151	4,428	0.1384	-1.95%
2024-07-29	0	0.154	0.145	0.168	-	-	0	0	-	0.139	0.131	0.152	-	-	0	-	0.00%
2024-07-26	0	0.154	0.152	0.168	-	-	0	0	-	0.139	0.137	0.152	-	-	0	-	0.00%
2024-07-25	0	0.154	0.149	0.160	-	-	0	0	-	0.139	0.135	0.145	-	-	0	-	0.00%
2024-07-24	0	0.154	0.148	0.168	-	-	0	0	-	0.139	0.134	0.152	-	-	0	-	0.00%
2024-07-23	0	0.154	0.154	0.166	0.154	0.162	170,000	26,879	0.1581	0.139	0.139	0.150	0.139	0.146	188,179	0.1428	0.65%
2024-07-22	0	0.153	0.153	0.157	0.149	0.159	945,000	143,257	0.1516	0.138	0.138	0.142	0.135	0.144	1,046,052	0.1370	-5.56%
2024-07-19	0	0.162	0.161	0.166	0.161	0.164	190,000	30,786	0.1620	0.146	0.145	0.150	0.145	0.148	210,317	0.1464	-4.71%
2024-07-18	0	0.170	0.164	0.192	-	-	0	0	-	0.154	0.148	0.173	-	-	0	-	0.00%
2024-07-17	0	0.170	0.170	0.180	0.164	0.170	129,000	21,467	0.1664	0.154	0.154	0.163	0.148	0.154	142,794	0.1503	1.80%
2024-07-16	0	0.167	0.167	0.170	0.164	0.173	115,000	19,510	0.1697	0.151	0.151	0.154	0.148	0.156	127,297	0.1533	-12.11%
2024-07-15	0	0.190	0.166	0.190	0.162	0.194	117,000	21,246	0.1816	0.172	0.150	0.172	0.146	0.175	129,511	0.1640	9.20%
2024-07-12	0	0.174	0.165	0.174	-	-	0	0	-	0.157	0.149	0.157	-	-	0	-	0.00%
2024-07-11	0	0.174	0.162	0.175	-	-	0	0	-	0.157	0.146	0.158	-	-	0	-	0.00%
2024-07-10	0	0.174	0.162	0.175	-	-	0	0	-	0.157	0.146	0.158	-	-	0	-	0.00%
2024-07-09	0	0.174	0.168	0.175	0.161	0.174	90,000	14,914	0.1657	0.157	0.152	0.158	0.145	0.157	99,624	0.1497	2.96%
2024-07-08	0	0.169	0.163	0.175	-	-	0	0	-	0.153	0.147	0.158	-	-	0	-	0.00%
2024-07-05	0	0.169	0.169	0.178	0.169	0.169	59,000	9,981	0.1692	0.153	0.153	0.161	0.153	0.153	65,309	0.1528	4.32%
2024-07-04	0	0.162	0.165	0.169	0.161	0.170	193,000	31,585	0.1637	0.146	0.149	0.153	0.145	0.154	213,638	0.1478	-5.26%
2024-07-03	0	0.171	0.171	0.173	0.171	0.172	11,000	1,891	0.1719	0.154	0.154	0.156	0.154	0.155	12,176	0.1553	0.59%
2024-07-02	0	0.170	0.170	0.179	-	-	0	0	-	0.154	0.154	0.162	-	-	0	-	0.00%
2024-06-28	0	0.170	0.170	0.173	0.170	0.182	82,000	14,199	0.1732	0.154	0.154	0.156	0.154	0.164	90,769	0.1564	-5.56%
2024-06-27	0	0.180	0.173	0.180	0.172	0.185	117,000	20,824	0.1780	0.163	0.156	0.163	0.155	0.167	129,511	0.1608	-4.26%
2024-06-26	0	0.188	0.172	0.188	0.171	0.192	75,000	13,728	0.1830	0.170	0.155	0.170	0.154	0.173	83,020	0.1654	9.94%
2024-06-25	0	0.171	0.168	0.171	-	-	10,000	1,700	0.1700	0.154	0.152	0.154	-	-	11,069	0.1536	0.00%
2024-06-24	0	0.171	0.172	0.186	0.170	0.198	408,000	76,297	0.1870	0.154	0.155	0.168	0.154	0.179	451,629	0.1689	0.00%
2024-06-21	0	0.171	0.170	0.189	0.169	0.171	247,000	42,232	0.1710	0.154	0.154	0.171	0.153	0.154	273,412	0.1545	-0.58%
2024-06-20	0	0.172	0.172	0.175	0.171	0.189	81,000	14,291	0.1764	0.155	0.155	0.158	0.154	0.171	89,662	0.1594	-9.47%
2024-06-19	0	0.190	0.170	0.204	0.190	0.190	1,000	190	0.1900	0.172	0.154	0.184	0.172	0.172	1,107	0.1716	5.56%
2024-06-18	0	0.180	0.184	0.185	0.180	0.181	45,000	8,116	0.1804	0.163	0.166	0.167	0.163	0.164	49,812	0.1629	-9.55%
2024-06-17	0	0.199	0.199	0.204	0.180	0.181	19,000	3,430	0.1805	0.180	0.180	0.184	0.163	0.164	21,032	0.1631	8.15%
2024-06-14	0	0.184	0.180	0.204	-	-	0	0	-	0.166	0.163	0.184	-	-	0	-	0.00%
2024-06-13	0	0.184	0.181	0.184	0.184	0.184	153,000	28,152	0.1840	0.166	0.164	0.166	0.166	0.166	169,361	0.1662	-1.60%
2024-06-12	0	0.187	0.182	0.187	0.181	0.188	56,000	10,480	0.1871	0.169	0.164	0.169	0.164	0.170	61,988	0.1691	-2.60%
2024-06-11	0	0.192	0.192	0.204	0.181	0.181	2,000	362	0.1810	0.173	0.173	0.184	0.164	0.164	2,214	0.1635	6.08%
2024-06-07	0	0.181	0.181	0.185	0.181	0.185	124,000	22,568	0.1820	0.164	0.164	0.167	0.164	0.167	137,260	0.1644	-7.18%
2024-06-06	0	0.195	0.195	0.203	0.186	0.204	553,000	108,079	0.1954	0.176	0.176	0.183	0.168	0.184	612,134	0.1766	6.56%
2024-06-05	0	0.183	0.183	0.198	0.181	0.182	49,000	8,886	0.1813	0.165	0.165	0.179	0.164	0.164	54,240	0.1638	-4.19%
2024-06-04	0	0.191	0.181	0.197	-	-	0	0	-	0.173	0.164	0.178	-	-	0	-	-3.05%
2024-06-03	0	0.197	0.185	0.198	-	-	0	0	-	0.178	0.167	0.179	-	-	0	-	0.00%
2024-05-31	0	0.197	0.181	0.197	-	-	0	0	-	0.178	0.164	0.178	-	-	0	-	0.00%
2024-05-30	0	0.197	0.197	0.198	0.181	0.197	47,000	8,639	0.1838	0.178	0.178	0.179	0.164	0.178	52,026	0.1661	9.44%
2024-05-29	0	0.180	0.180	0.198	-	-	0	0	-	0.163	0.163	0.179	-	-	0	-	0.00%
2024-05-28	0	0.180	0.180	0.196	0.180	0.181	40,000	7,223	0.1806	0.163	0.163	0.177	0.163	0.164	44,277	0.1631	-0.55%
2024-05-27	0	0.181	0.180	0.198	0.181	0.181	120,000	21,870	0.1823	0.164	0.163	0.179	0.164	0.164	132,832	0.1646	0.56%
2024-05-24	0	0.180	0.180	0.184	0.180	0.180	9,000	1,620	0.1800	0.163	0.163	0.166	0.163	0.163	9,962	0.1626	-1.10%
2024-05-23	0	0.182	0.180	0.182	0.181	0.182	64,000	11,634	0.1818	0.164	0.163	0.164	0.164	0.164	70,844	0.1642	-1.09%
2024-05-22	0	0.184	0.184	0.196	0.184	0.185	30,000	5,532	0.1844	0.166	0.166	0.177	0.166	0.167	33,208	0.1666	-6.60%
2024-05-21	0	0.197	0.184	0.197	-	-	0	0	-	0.178	0.166	0.178	-	-	0	-	0.00%
2024-05-20	0	0.197	0.179	0.197	0.198	0.198	20,000	3,960	0.1980	0.178	0.162	0.178	0.179	0.179	22,139	0.1789	-0.51%
2024-05-17	0	0.198	0.175	0.198	-	-	0	0	-	0.179	0.158	0.179	-	-	0	-	0.00%
2024-05-16	0	0.198	0.176	0.198	-	-	0	0	-	0.179	0.159	0.179	-	-	0	-	-0.50%
2024-05-14	0	0.199	0.184	0.199	0.195	0.201	236,000	47,261	0.2003	0.180	0.166	0.180	0.176	0.182	261,236	0.1809	14.37%
2024-05-13	0	0.174	0.174	0.194	0.173	0.173	56,000	9,688	0.1730	0.157	0.157	0.175	0.156	0.156	61,988	0.1563	0.00%
2024-05-10	0	0.174	0.173	0.181	0.174	0.188	164,000	29,543	0.1801	0.157	0.156	0.164	0.157	0.170	181,537	0.1627	-0.57%
2024-05-09	0	0.175	0.166	0.175	0.165	0.175	116,000	19,398	0.1672	0.158	0.150	0.158	0.149	0.158	128,404	0.1511	6.06%
2024-05-08	0	0.165	0.165	0.180	-	-	0	0	-	0.149	0.149	0.163	-	-	0	-	0.00%
2024-05-07	0	0.165	0.165	0.179	0.162	0.162	1,000	162	0.1620	0.149	0.149	0.162	0.146	0.146	1,107	0.1464	-5.17%
2024-05-06	0	0.174	0.174	0.175	0.165	0.175	105,000	17,959	0.1710	0.157	0.157	0.158	0.149	0.158	116,228	0.1545	2.96%
2024-05-03	0	0.169	0.155	0.169	0.155	0.172	87,000	14,267	0.1640	0.153	0.140	0.153	0.140	0.155	96,303	0.1481	6.96%
2024-05-02	0	0.158	0.158	0.169	0.158	0.158	50,000	8,230	0.1646	0.143	0.143	0.153	0.143	0.143	55,347	0.1487	0.00%
2024-04-30	0	0.158	0.156	0.169	-	-	0	0	-	0.143	0.141	0.153	-	-	0	-	0.00%
2024-04-29	0	0.158	0.158	0.169	0.155	0.156	56,000	8,715	0.1556	0.143	0.143	0.153	0.140	0.141	61,988	0.1406	-5.39%
2024-04-26	0	0.167	0.158	0.172	0.167	0.167	16,000	2,672	0.1670	0.151	0.143	0.155	0.151	0.151	17,711	0.1509	2.45%
2024-04-25	0	0.163	0.163	0.172	0.162	0.165	202,000	32,930	0.1630	0.147	0.147	0.155	0.146	0.149	223,600	0.1473	-1.21%
2024-04-24	0	0.165	0.165	0.170	0.163	0.173	517,000	85,289	0.1650	0.149	0.149	0.154	0.147	0.156	572,284	0.1490	-5.71%
2024-04-23	0	0.175	0.165	0.175	0.176	0.176	2,000	352	0.1760	0.158	0.149	0.158	0.159	0.159	2,214	0.1590	4.17%
2024-04-22	0	0.168	0.168	0.174	0.163	0.177	42,000	7,022	0.1672	0.152	0.152	0.157	0.147	0.160	46,491	0.1510	-5.08%
2024-04-19	0	0.177	0.168	0.177	0.176	0.178	85,000	15,111	0.1778	0.160	0.152	0.160	0.159	0.161	94,089	0.1606	0.57%
2024-04-18	0	0.176	0.165	0.178	0.165	0.176	9,000	1,507	0.1674	0.159	0.149	0.161	0.149	0.159	9,962	0.1513	0.57%
2024-04-17	0	0.175	0.160	0.175	-	-	0	0	-	0.158	0.145	0.158	-	-	0	-	-1.69%
2024-04-16	0	0.178	0.153	0.178	0.170	0.179	42,000	7,480	0.1781	0.161	0.138	0.161	0.154	0.162	46,491	0.1609	5.95%
2024-04-15	0	0.168	0.168	0.170	0.159	0.170	362,000	58,592	0.1619	0.152	0.152	0.154	0.144	0.154	400,710	0.1462	-5.62%
2024-04-12	0	0.178	0.172	0.178	0.162	0.191	62,000	10,582	0.1707	0.161	0.155	0.161	0.146	0.173	68,630	0.1542	-2.73%
2024-04-11	0	0.183	0.171	0.183	-	-	0	0	-	0.165	0.154	0.165	-	-	0	-	-3.17%
2024-04-10	0	0.189	0.167	0.190	0.189	0.192	21,000	3,975	0.1893	0.171	0.151	0.172	0.171	0.173	23,246	0.1710	1.61%
2024-04-09	0	0.186	0.161	0.186	-	-	0	0	-	0.168	0.145	0.168	-	-	0	-	0.00%
2024-04-08	0	0.186	0.162	0.186	0.187	0.187	10,000	1,870	0.1870	0.168	0.146	0.168	0.169	0.169	11,069	0.1689	4.49%
2024-04-05	0	0.178	0.178	0.188	0.177	0.180	60,000	10,755	0.1793	0.161	0.161	0.170	0.160	0.163	66,416	0.1619	-11.00%
2024-04-03	0	0.200	0.164	0.200	0.200	0.200	2,000	400	0.2000	0.181	0.148	0.181	0.181	0.181	2,214	0.1807	7.53%
2024-04-02	0	0.186	0.186	0.199	0.186	0.200	298,000	55,539	0.1864	0.168	0.168	0.180	0.168	0.181	329,866	0.1684	-4.62%
2024-03-28	0	0.195	0.185	0.196	0.185	0.195	449,000	83,075	0.1850	0.176	0.167	0.177	0.167	0.176	497,013	0.1671	5.41%
2024-03-27	0	0.185	0.185	0.193	0.185	0.185	52,000	9,620	0.1850	0.167	0.167	0.174	0.167	0.167	57,561	0.1671	0.00%
2024-03-26	0	0.185	0.184	0.185	0.185	0.197	209,000	38,795	0.1856	0.167	0.166	0.167	0.167	0.178	231,349	0.1677	-2.12%
2024-03-25	0	0.189	0.188	0.196	0.189	0.197	323,000	62,159	0.1924	0.171	0.170	0.177	0.171	0.178	357,539	0.1739	-0.53%
2024-03-22	0	0.190	0.180	0.190	-	-	0	0	-	0.172	0.163	0.172	-	-	0	-	-2.56%
2024-03-21	0	0.195	0.183	0.195	0.195	0.195	2,000	390	0.1950	0.176	0.165	0.176	0.176	0.176	2,214	0.1762	0.00%
2024-03-20	0	0.195	0.181	0.195	-	-	0	0	-	0.176	0.164	0.176	-	-	0	-	-0.51%
2024-03-19	0	0.196	0.181	0.196	0.180	0.196	85,000	15,818	0.1861	0.177	0.164	0.177	0.163	0.177	94,089	0.1681	8.29%
2024-03-18	0	0.181	0.181	0.189	0.180	0.196	195,000	35,577	0.1824	0.164	0.164	0.171	0.163	0.177	215,852	0.1648	-1.63%
2024-03-15	0	0.184	0.184	0.189	0.180	0.189	8,000	1,468	0.1835	0.166	0.166	0.171	0.163	0.171	8,855	0.1658	-6.12%
2024-03-14	0	0.196	0.180	0.196	-	-	0	0	-	0.177	0.163	0.177	-	-	0	-	0.00%
2024-03-13	0	0.196	0.178	0.197	0.176	0.197	17,000	3,176	0.1868	0.177	0.161	0.178	0.159	0.178	18,818	0.1688	5.95%
2024-03-12	0	0.185	0.185	0.195	0.185	0.196	60,000	11,144	0.1857	0.167	0.167	0.176	0.167	0.177	66,416	0.1678	-6.09%
2024-03-11	0	0.197	0.176	0.197	0.196	0.199	154,000	30,376	0.1972	0.178	0.159	0.178	0.177	0.180	170,468	0.1782	-0.51%
2024-03-08	0	0.198	0.189	0.198	0.199	0.199	4,000	796	0.1990	0.179	0.171	0.179	0.180	0.180	4,428	0.1798	4.21%
2024-03-07	0	0.190	0.184	0.190	0.184	0.196	321,000	59,476	0.1853	0.172	0.166	0.172	0.166	0.177	355,325	0.1674	0.00%
2024-03-06	0	0.190	0.181	0.190	0.176	0.197	251,000	47,457	0.1891	0.172	0.164	0.172	0.159	0.178	277,840	0.1708	5.56%
2024-03-05	0	0.180	0.180	0.193	0.180	0.199	204,000	37,693	0.1848	0.163	0.163	0.174	0.163	0.180	225,814	0.1669	-5.26%
2024-03-04	0	0.190	0.176	0.190	-	-	0	0	-	0.172	0.159	0.172	-	-	0	-	-2.06%
2024-03-01	0	0.194	0.180	0.194	-	-	0	0	-	0.175	0.163	0.175	-	-	0	-	-0.51%
2024-02-29	0	0.195	0.186	0.195	0.195	0.195	4,000	780	0.1950	0.176	0.168	0.176	0.176	0.176	4,428	0.1762	2.63%
2024-02-28	0	0.190	0.180	0.190	0.177	0.194	94,000	17,760	0.1889	0.172	0.163	0.172	0.160	0.175	104,052	0.1707	8.57%
2024-02-27	0	0.175	0.170	0.175	0.170	0.176	64,000	10,946	0.1710	0.158	0.154	0.158	0.154	0.159	70,844	0.1545	-1.13%
2024-02-26	0	0.177	0.167	0.177	-	-	0	0	-	0.160	0.151	0.160	-	-	0	-	0.00%
2024-02-23	0	0.177	0.175	0.177	0.164	0.179	154,000	27,008	0.1754	0.160	0.158	0.160	0.148	0.162	170,468	0.1584	0.00%
2024-02-22	0	0.177	0.167	0.177	0.160	0.180	123,000	20,860	0.1696	0.160	0.151	0.160	0.145	0.163	136,153	0.1532	0.57%
2024-02-21	0	0.176	0.167	0.176	0.159	0.176	459,000	78,859	0.1718	0.159	0.151	0.159	0.144	0.159	508,082	0.1552	0.57%
2024-02-20	0	0.175	0.159	0.175	0.175	0.178	124,000	21,807	0.1759	0.158	0.144	0.158	0.158	0.161	137,260	0.1589	0.57%
2024-02-19	0	0.174	0.160	0.174	0.167	0.180	193,000	32,577	0.1688	0.157	0.145	0.157	0.151	0.163	213,638	0.1525	9.43%
2024-02-16	0	0.159	0.154	0.159	0.155	0.167	200,000	31,647	0.1582	0.144	0.139	0.144	0.140	0.151	221,387	0.1429	-4.22%
2024-02-15	0	0.166	0.149	0.166	0.168	0.169	56,000	9,414	0.1681	0.150	0.135	0.150	0.152	0.153	61,988	0.1519	1.84%
2024-02-14	0	0.163	0.154	0.165	0.163	0.179	108,000	17,854	0.1653	0.147	0.139	0.149	0.147	0.162	119,549	0.1493	-1.21%
2024-02-09	0	0.165	0.154	0.165	0.163	0.169	73,000	11,955	0.1638	0.149	0.139	0.149	0.147	0.153	80,806	0.1479	0.61%
2024-02-08	0	0.164	0.153	0.164	0.153	0.167	150,000	24,043	0.1603	0.148	0.138	0.148	0.138	0.151	166,040	0.1448	4.46%
2024-02-07	0	0.157	0.157	0.164	0.141	0.220	7,834,000	1,257,415	0.1605	0.142	0.142	0.148	0.127	0.199	8,671,713	0.1450	-16.04%
2024-02-06	0	0.187	0.187	0.198	0.178	0.187	534,000	99,693	0.1867	0.169	0.169	0.179	0.161	0.169	591,102	0.1687	-5.56%
2024-02-05	0	0.198	0.184	0.198	0.198	0.198	6,000	1,188	0.1980	0.179	0.166	0.179	0.179	0.179	6,642	0.1789	-0.50%
2024-02-02	0	0.199	0.186	0.204	-	-	0	0	-	0.180	0.168	0.184	-	-	0	-	0.00%
2024-02-01	0	0.199	0.190	0.203	0.184	0.202	29,000	5,609	0.1934	0.180	0.172	0.183	0.166	0.182	32,101	0.1747	-1.49%
2024-01-31	0	0.202	0.184	0.202	0.203	0.203	6,000	1,218	0.2030	0.182	0.166	0.182	0.183	0.183	6,642	0.1834	-0.98%
2024-01-30	0	0.204	0.185	0.204	-	-	0	0	-	0.184	0.167	0.184	-	-	0	-	0.00%
2024-01-29	0	0.204	0.185	0.204	0.188	0.205	42,000	8,100	0.1929	0.184	0.167	0.184	0.170	0.185	46,491	0.1742	7.37%
2024-01-26	0	0.190	0.171	0.190	-	-	0	0	-	0.172	0.154	0.172	-	-	0	-	0.00%
2024-01-25	0	0.190	0.179	0.190	-	-	0	0	-	0.172	0.162	0.172	-	-	0	-	0.00%
2024-01-24	0	0.190	0.185	0.190	0.190	0.192	53,000	10,124	0.1910	0.172	0.167	0.172	0.172	0.173	58,667	0.1726	-1.04%
2024-01-23	0	0.192	0.192	0.200	0.191	0.191	20,000	3,820	0.1910	0.173	0.173	0.181	0.173	0.173	22,139	0.1725	0.52%
2024-01-22	0	0.191	0.181	0.191	0.190	0.196	72,000	13,856	0.1924	0.173	0.164	0.173	0.172	0.177	79,699	0.1739	-1.55%
2024-01-19	0	0.194	0.193	0.202	0.193	0.201	83,000	16,498	0.1988	0.175	0.174	0.182	0.174	0.182	91,875	0.1796	-3.96%
2024-01-18	0	0.202	0.192	0.218	-	-	0	0	-	0.182	0.173	0.197	-	-	0	-	0.00%
2024-01-17	0	0.202	0.194	0.202	-	-	0	0	-	0.182	0.175	0.182	-	-	0	-	0.00%
2024-01-16	0	0.202	0.197	0.212	0.195	0.217	30,000	6,153	0.2051	0.182	0.178	0.192	0.176	0.196	33,208	0.1853	1.00%
2024-01-15	0	0.200	0.194	0.210	-	-	0	0	-	0.181	0.175	0.190	-	-	0	-	0.00%
2024-01-12	0	0.200	0.200	0.205	0.200	0.200	20,000	4,000	0.2000	0.181	0.181	0.185	0.181	0.181	22,139	0.1807	1.01%
2024-01-11	0	0.198	0.197	0.209	0.195	0.201	219,000	43,283	0.1976	0.179	0.178	0.189	0.176	0.182	242,418	0.1785	-5.71%
2024-01-10	0	0.210	0.197	0.210	-	-	0	0	-	0.190	0.178	0.190	-	-	0	-	0.00%
2024-01-09	0	0.210	0.206	0.210	0.205	0.210	136,000	28,270	0.2079	0.190	0.186	0.190	0.185	0.190	150,543	0.1878	-4.55%
2024-01-08	0	0.220	0.202	0.240	-	-	0	0	-	0.199	0.182	0.217	-	-	0	-	0.00%
2024-01-05	0	0.220	0.220	0.225	0.220	0.220	40,000	8,800	0.2200	0.199	0.199	0.203	0.199	0.199	44,277	0.1987	-3.93%
2024-01-04	0	0.229	0.218	0.229	0.214	0.229	55,000	12,520	0.2276	0.207	0.197	0.207	0.193	0.207	60,881	0.2056	0.00%
2024-01-03	0	0.229	0.220	0.231	0.219	0.229	219,000	49,665	0.2268	0.207	0.199	0.209	0.198	0.207	242,418	0.2049	9.57%
2024-01-02	0	0.209	0.209	0.220	-	-	0	0	-	0.189	0.189	0.199	-	-	0	-	0.48%
2023-12-29	0	0.208	0.208	0.215	0.191	0.209	351,000	71,341	0.2033	0.188	0.188	0.194	0.173	0.189	388,533	0.1836	-5.88%
2023-12-28	0	0.221	0.221	0.229	0.201	0.221	20,000	4,211	0.2106	0.200	0.200	0.207	0.182	0.200	22,139	0.1902	-3.49%
2023-12-27	0	0.229	0.202	0.229	-	-	0	0	-	0.207	0.182	0.207	-	-	0	-	0.00%
2023-12-22	0	0.229	0.223	0.230	0.229	0.280	102,000	23,850	0.2338	0.207	0.201	0.208	0.207	0.253	112,907	0.2112	-21.03%
2023-12-21	0	0.290	0.280	0.290	0.195	0.290	386,000	81,449	0.2110	0.262	0.253	0.262	0.176	0.262	427,276	0.1906	40.78%
2023-12-20	0	0.206	0.206	0.210	0.205	0.206	58,000	11,947	0.2060	0.186	0.186	0.190	0.185	0.186	64,202	0.1861	-5.94%
2023-12-19	0	0.219	0.219	0.220	0.209	0.220	39,000	8,539	0.2189	0.198	0.198	0.199	0.189	0.199	43,170	0.1978	-4.37%
2023-12-18	0	0.229	0.209	0.229	-	-	0	0	-	0.207	0.189	0.207	-	-	0	-	-0.43%
2023-12-15	0	0.230	0.208	0.230	-	-	0	0	-	0.208	0.188	0.208	-	-	0	-	0.00%
2023-12-14	0	0.230	0.230	0.238	0.230	0.230	34,000	7,820	0.2300	0.208	0.208	0.215	0.208	0.208	37,636	0.2078	-4.17%
2023-12-13	0	0.240	0.212	0.240	0.248	0.248	1,000	248	0.2480	0.217	0.192	0.217	0.224	0.224	1,107	0.2240	0.00%
2023-12-12	0	0.240	0.210	0.240	-	-	0	0	-	0.217	0.190	0.217	-	-	0	-	0.00%
2023-12-11	0	0.240	0.205	0.240	-	-	0	0	-	0.217	0.185	0.217	-	-	0	-	0.00%
2023-12-08	0	0.240	0.220	0.240	0.204	0.249	97,000	20,740	0.2138	0.217	0.199	0.217	0.184	0.225	107,372	0.1932	4.35%
2023-12-07	0	0.230	0.211	0.230	-	-	0	0	-	0.208	0.191	0.208	-	-	0	-	-1.29%
2023-12-06	0	0.233	0.220	0.233	0.197	0.250	447,000	100,568	0.2250	0.210	0.199	0.210	0.178	0.226	494,799	0.2033	8.37%
2023-12-05	0	0.215	0.200	0.215	-	-	0	0	-	0.194	0.181	0.194	-	-	0	-	-0.92%
2023-12-04	0	0.217	0.201	0.217	-	-	0	0	-	0.196	0.182	0.196	-	-	0	-	0.00%
2023-12-01	0	0.217	0.197	0.217	-	-	0	0	-	0.196	0.178	0.196	-	-	0	-	0.00%
2023-11-30	0	0.217	0.196	0.217	0.191	0.217	160,000	33,363	0.2085	0.196	0.177	0.196	0.173	0.196	177,109	0.1884	3.83%
2023-11-29	0	0.209	0.208	0.218	0.205	0.209	43,000	8,897	0.2069	0.189	0.188	0.197	0.185	0.189	47,598	0.1869	0.00%
2023-11-28	0	0.209	0.209	0.217	0.208	0.219	52,000	10,828	0.2082	0.189	0.189	0.196	0.188	0.198	57,561	0.1881	0.97%
2023-11-27	0	0.207	0.207	0.220	0.207	0.207	31,000	6,417	0.2070	0.187	0.187	0.199	0.187	0.187	34,315	0.1870	0.00%
2023-11-24	0	0.207	0.207	0.230	0.206	0.206	4,000	824	0.2060	0.187	0.187	0.208	0.186	0.186	4,428	0.1861	-5.05%
2023-11-23	0	0.218	0.206	0.240	-	-	0	0	-	0.197	0.186	0.217	-	-	0	-	0.00%
2023-11-22	0	0.218	0.218	0.240	0.218	0.218	19,000	4,142	0.2180	0.197	0.197	0.217	0.197	0.197	21,032	0.1969	0.00%
2023-11-21	0	0.218	0.210	0.218	0.200	0.220	68,000	14,220	0.2091	0.197	0.190	0.197	0.181	0.199	75,271	0.1889	3.81%
2023-11-20	0	0.210	0.210	0.219	0.206	0.220	6,000	1,306	0.2177	0.190	0.190	0.198	0.186	0.199	6,642	0.1966	-4.55%
2023-11-17	0	0.220	0.220	0.227	0.220	0.220	3,000	660	0.2200	0.199	0.199	0.205	0.199	0.199	3,321	0.1987	0.46%
2023-11-16	0	0.219	0.219	0.220	-	-	0	0	-	0.198	0.198	0.199	-	-	0	-	0.92%
2023-11-15	0	0.217	0.217	0.220	0.212	0.216	26,000	5,642	0.2170	0.196	0.196	0.199	0.192	0.195	28,780	0.1960	2.36%
2023-11-14	0	0.212	0.212	0.223	0.206	0.216	73,000	15,512	0.2125	0.192	0.192	0.201	0.186	0.195	80,806	0.1920	-2.75%
2023-11-13	0	0.218	0.218	0.225	0.218	0.220	22,000	4,814	0.2188	0.197	0.197	0.203	0.197	0.199	24,353	0.1977	-1.36%
2023-11-10	0	0.221	0.221	0.225	0.220	0.221	11,000	2,421	0.2201	0.200	0.200	0.203	0.199	0.200	12,176	0.1988	0.45%
2023-11-09	0	0.220	0.220	0.228	-	-	0	0	-	0.199	0.199	0.206	-	-	0	-	0.00%
2023-11-08	0	0.220	0.220	0.229	0.220	0.222	86,000	19,090	0.2220	0.199	0.199	0.207	0.199	0.201	95,196	0.2005	0.00%
2023-11-07	0	0.220	0.220	0.224	-	-	0	0	-	0.199	0.199	0.202	-	-	0	-	0.00%
2023-11-06	0	0.220	0.220	0.230	0.216	0.220	28,000	6,129	0.2189	0.199	0.199	0.208	0.195	0.199	30,994	0.1977	-4.35%
2023-11-03	0	0.230	0.222	0.240	0.215	0.230	166,000	36,714	0.2212	0.208	0.201	0.217	0.194	0.208	183,751	0.1998	6.48%
2023-11-02	0	0.216	0.216	0.217	-	-	0	0	-	0.195	0.195	0.196	-	-	0	-	0.47%
2023-11-01	0	0.215	0.215	0.233	0.215	0.215	2,000	430	0.2150	0.194	0.194	0.210	0.194	0.194	2,214	0.1942	-8.51%
2023-10-31	0	0.235	0.213	0.235	-	-	0	0	-	0.212	0.192	0.212	-	-	0	-	-1.26%
2023-10-30	0	0.238	0.214	0.240	-	-	0	0	-	0.215	0.193	0.217	-	-	0	-	0.00%
2023-10-27	0	0.238	0.215	0.243	0.213	0.238	15,000	3,224	0.2149	0.215	0.194	0.220	0.192	0.215	16,604	0.1942	-0.83%
2023-10-26	0	0.240	0.225	0.240	0.218	0.240	22,000	5,243	0.2383	0.217	0.203	0.217	0.197	0.217	24,353	0.2153	10.09%
2023-10-25	0	0.218	0.218	0.239	0.218	0.218	121,000	26,378	0.2180	0.197	0.197	0.216	0.197	0.197	133,939	0.1969	-0.91%
2023-10-24	0	0.220	0.220	0.236	0.220	0.231	11,000	2,530	0.2300	0.199	0.199	0.213	0.199	0.209	12,176	0.2078	-4.76%
2023-10-20	0	0.231	0.222	0.231	0.219	0.231	48,000	11,072	0.2307	0.209	0.201	0.209	0.198	0.209	53,133	0.2084	-3.35%
2023-10-19	0	0.239	0.233	0.239	0.217	0.240	167,000	38,113	0.2282	0.216	0.210	0.216	0.196	0.217	184,858	0.2062	-18.98%
2023-10-18	0	0.295	0.218	0.295	0.213	0.600	42,000	9,566	0.2278	0.267	0.197	0.267	0.192	0.542	46,491	0.2058	29.39%
2023-10-17	0	0.228	0.216	0.228	0.213	0.229	82,000	18,700	0.2280	0.206	0.195	0.206	0.192	0.207	90,769	0.2060	-0.44%
2023-10-16	0	0.229	0.217	0.229	-	-	0	0	-	0.207	0.196	0.207	-	-	0	-	0.00%
2023-10-13	0	0.229	0.220	0.231	-	-	0	0	-	0.207	0.199	0.209	-	-	0	-	0.00%
2023-10-12	0	0.229	0.224	0.231	0.229	0.230	61,000	13,989	0.2293	0.207	0.202	0.209	0.207	0.208	67,523	0.2072	-0.43%
2023-10-11	0	0.230	0.226	0.236	0.223	0.239	45,000	10,353	0.2301	0.208	0.204	0.213	0.201	0.216	49,812	0.2078	3.14%
2023-10-10	0	0.223	0.223	0.238	0.223	0.223	48,000	10,704	0.2230	0.201	0.201	0.215	0.201	0.201	53,133	0.2015	0.00%
2023-10-09	0	0.223	0.222	0.235	-	-	0	0	-	0.201	0.201	0.212	-	-	0	-	0.00%
2023-10-06	0	0.223	0.223	0.235	0.211	0.220	21,000	4,530	0.2157	0.201	0.201	0.212	0.191	0.199	23,246	0.1949	-0.45%
2023-10-05	0	0.224	0.224	0.237	0.223	0.225	53,300	11,917	0.2236	0.202	0.202	0.214	0.201	0.203	59,000	0.2020	-0.44%
2023-10-04	0	0.225	0.223	0.237	0.225	0.238	259,000	60,887	0.2351	0.203	0.201	0.214	0.203	0.215	286,696	0.2124	0.90%
2023-10-03	0	0.223	0.223	0.230	0.222	0.230	88,000	19,873	0.2258	0.201	0.201	0.208	0.201	0.208	97,410	0.2040	-7.47%
2023-09-29	0	0.241	0.221	0.241	-	-	0	0	-	0.218	0.200	0.218	-	-	0	-	0.00%
2023-09-28	0	0.241	0.216	0.241	0.216	0.243	154,000	37,245	0.2419	0.218	0.195	0.218	0.195	0.220	170,468	0.2185	2.55%
2023-09-27	0	0.235	0.235	0.243	0.231	0.260	67,000	15,730	0.2348	0.212	0.212	0.220	0.209	0.235	74,165	0.2121	0.00%
2023-09-26	0	0.235	0.235	0.250	0.231	0.235	42,000	9,958	0.2371	0.212	0.212	0.226	0.209	0.212	46,491	0.2142	-1.26%
2023-09-25	0	0.238	0.231	0.250	-	-	0	0	-	0.215	0.209	0.226	-	-	0	-	0.00%
2023-09-22	0	0.238	0.231	0.240	0.231	0.238	67,000	15,616	0.2331	0.215	0.209	0.217	0.209	0.215	74,165	0.2106	3.03%
2023-09-21	0	0.231	0.231	0.250	0.231	0.238	71,000	16,793	0.2365	0.209	0.209	0.226	0.209	0.215	78,592	0.2137	-2.94%
2023-09-20	0	0.238	0.232	0.241	0.238	0.244	295,000	70,360	0.2385	0.215	0.210	0.218	0.215	0.220	326,545	0.2155	-1.24%
2023-09-19	0	0.241	0.241	0.242	0.241	0.242	77,000	18,633	0.2420	0.218	0.218	0.219	0.218	0.219	85,234	0.2186	0.84%
2023-09-18	0	0.239	0.239	0.245	0.239	0.239	164,000	39,196	0.2390	0.216	0.216	0.221	0.216	0.216	181,537	0.2159	-2.45%
2023-09-15	0	0.245	0.238	0.290	0.231	0.245	111,000	27,042	0.2436	0.221	0.215	0.262	0.209	0.221	122,870	0.2201	0.82%
2023-09-14	0	0.243	0.231	0.243	-	-	0	0	-	0.220	0.209	0.220	-	-	0	-	0.00%
2023-09-13	0	0.243	0.225	0.285	-	-	0	0	-	0.220	0.203	0.257	-	-	0	-	0.00%
2023-09-12	0	0.243	0.243	0.280	0.231	0.240	21,000	5,031	0.2396	0.220	0.220	0.253	0.209	0.217	23,246	0.2164	0.00%
2023-09-11	0	0.243	0.243	0.250	0.243	0.243	1,000	243	0.2430	0.220	0.220	0.226	0.220	0.220	1,107	0.2195	-0.41%
2023-09-07	0	0.244	0.240	0.250	0.243	0.250	81,000	19,940	0.2462	0.220	0.217	0.226	0.220	0.226	89,662	0.2224	0.41%
2023-09-06	0	0.243	0.240	0.250	-	-	0	0	-	0.220	0.217	0.226	-	-	0	-	0.00%
2023-09-05	0	0.243	0.240	0.290	-	-	0	0	-	0.220	0.217	0.262	-	-	0	-	0.00%
2023-09-04	0	0.243	0.243	0.260	-	-	0	0	-	0.220	0.220	0.235	-	-	0	-	0.83%
2023-08-31	0	0.241	0.240	0.280	0.241	0.241	31,500	7,581	0.2407	0.218	0.217	0.253	0.218	0.218	34,868	0.2174	-3.60%
2023-08-30	0	0.250	0.245	0.255	0.245	0.250	101,000	25,245	0.2500	0.226	0.221	0.230	0.221	0.226	111,800	0.2258	-1.96%
2023-08-29	0	0.255	0.241	0.260	0.255	0.255	30,000	7,650	0.2550	0.230	0.218	0.235	0.230	0.230	33,208	0.2304	2.00%
2023-08-28	0	0.250	0.240	0.255	0.240	0.260	73,000	18,390	0.2519	0.226	0.217	0.230	0.217	0.235	80,806	0.2276	0.00%
2023-08-25	0	0.250	0.240	0.250	0.250	0.250	58,000	14,500	0.2500	0.226	0.217	0.226	0.226	0.226	64,202	0.2258	-1.96%
2023-08-24	0	0.255	0.250	0.270	0.255	0.255	35,000	8,925	0.2550	0.230	0.226	0.244	0.230	0.230	38,743	0.2304	0.00%
2023-08-23	0	0.255	0.240	0.280	-	-	0	0	-	0.230	0.217	0.253	-	-	0	-	0.00%
2023-08-22	0	0.255	0.255	0.275	-	-	0	0	-	0.230	0.230	0.248	-	-	0	-	2.00%
2023-08-21	0	0.250	0.240	0.275	0.250	0.250	1,000	250	0.2500	0.226	0.217	0.248	0.226	0.226	1,107	0.2258	-1.96%
2023-08-18	0	0.255	0.255	0.275	0.241	0.255	103,000	25,705	0.2496	0.230	0.230	0.248	0.218	0.230	114,014	0.2255	-1.92%
2023-08-17	0	0.260	0.260	0.270	0.227	0.285	302,000	74,480	0.2466	0.235	0.235	0.244	0.205	0.257	334,294	0.2228	-3.70%
2023-08-16	0	0.270	0.233	0.270	-	-	0	0	-	0.244	0.210	0.244	-	-	0	-	0.00%
2023-08-15	0	0.270	0.270	0.280	0.270	0.270	52,000	14,040	0.2700	0.244	0.244	0.253	0.244	0.244	57,561	0.2439	0.00%
2023-08-14	0	0.270	0.265	0.280	0.260	0.280	89,000	23,450	0.2635	0.244	0.239	0.253	0.235	0.253	98,517	0.2380	1.89%
2023-08-11	0	0.265	0.255	0.270	-	-	0	0	-	0.239	0.230	0.244	-	-	0	-	0.00%
2023-08-10	0	0.265	0.265	0.280	0.260	0.280	368,000	98,565	0.2678	0.239	0.239	0.253	0.235	0.253	407,351	0.2420	-3.64%
2023-08-09	0	0.275	0.270	0.275	0.260	0.280	71,000	18,795	0.2647	0.248	0.244	0.248	0.235	0.253	78,592	0.2391	-1.79%
2023-08-08	0	0.280	0.270	0.280	0.270	0.285	370,000	102,965	0.2783	0.253	0.244	0.253	0.244	0.257	409,565	0.2514	0.00%
2023-08-07	0	0.280	0.260	0.280	0.260	0.290	7,000	1,940	0.2771	0.253	0.235	0.253	0.235	0.262	7,749	0.2504	1.82%
2023-08-04	0	0.275	0.238	0.275	0.275	0.295	12,000	3,340	0.2783	0.248	0.215	0.248	0.248	0.267	13,283	0.2514	0.00%
2023-08-03	0	0.275	0.243	0.275	0.275	0.275	154,000	42,350	0.2750	0.248	0.220	0.248	0.248	0.248	170,468	0.2484	5.77%
2023-08-02	0	0.260	0.243	0.260	0.275	0.275	28,000	7,700	0.2750	0.235	0.220	0.235	0.248	0.248	30,994	0.2484	-5.45%
2023-08-01	0	0.275	0.243	0.275	0.290	0.290	2,000	580	0.2900	0.248	0.220	0.248	0.262	0.262	2,214	0.2620	3.77%
2023-07-31	0	0.265	0.250	0.265	0.250	0.265	13,000	3,310	0.2546	0.239	0.226	0.239	0.226	0.239	14,390	0.2300	0.00%
2023-07-28	0	0.265	0.245	0.265	0.241	0.285	6,000	1,666	0.2777	0.239	0.221	0.239	0.218	0.257	6,642	0.2508	1.92%
2023-07-27	0	0.260	0.242	0.260	0.232	0.265	23,000	5,782	0.2514	0.235	0.219	0.235	0.210	0.239	25,459	0.2271	6.12%
2023-07-26	0	0.245	0.241	0.248	0.228	0.248	46,000	11,247	0.2445	0.221	0.218	0.224	0.206	0.224	50,919	0.2209	2.08%
2023-07-25	0	0.240	0.240	0.248	0.223	0.240	108,000	25,772	0.2386	0.217	0.217	0.224	0.201	0.217	119,549	0.2156	2.56%
2023-07-24	0	0.234	0.234	0.241	0.231	0.241	132,000	30,946	0.2344	0.211	0.211	0.218	0.209	0.218	146,115	0.2118	-3.70%
2023-07-21	0	0.243	0.243	0.255	0.243	0.243	7,000	1,701	0.2430	0.220	0.220	0.230	0.220	0.220	7,749	0.2195	0.00%
2023-07-20	0	0.243	0.243	0.247	0.243	0.243	35,000	8,506	0.2430	0.220	0.220	0.223	0.220	0.220	38,743	0.2196	0.00%
2023-07-19	0	0.243	0.243	0.250	0.243	0.250	36,000	8,888	0.2469	0.220	0.220	0.226	0.220	0.226	39,850	0.2230	-6.54%
2023-07-18	0	0.260	0.243	0.260	0.243	0.270	5,000	1,303	0.2606	0.235	0.220	0.235	0.220	0.244	5,535	0.2354	1.96%
2023-07-14	0	0.255	0.243	0.255	0.243	0.260	5,000	1,283	0.2566	0.230	0.220	0.230	0.220	0.235	5,535	0.2318	4.94%
2023-07-13	0	0.243	0.243	0.255	0.243	0.260	64,000	15,943	0.2491	0.220	0.220	0.230	0.220	0.235	70,844	0.2250	-2.41%
2023-07-12	0	0.249	0.240	0.249	-	-	0	0	-	0.225	0.217	0.225	-	-	0	-	-0.40%
2023-07-11	0	0.250	0.243	0.250	-	-	0	0	-	0.226	0.220	0.226	-	-	0	-	0.00%
2023-07-10	0	0.250	0.250	0.260	0.248	0.250	230,000	57,476	0.2499	0.226	0.226	0.235	0.224	0.226	254,595	0.2258	3.31%
2023-07-07	0	0.242	0.242	0.248	0.240	0.241	77,000	18,581	0.2413	0.219	0.219	0.224	0.217	0.218	85,234	0.2180	-5.10%
2023-07-06	0	0.255	0.243	0.255	-	-	0	0	-	0.230	0.220	0.230	-	-	0	-	-1.92%
2023-07-05	0	0.260	0.242	0.260	-	-	0	0	-	0.235	0.219	0.235	-	-	0	-	0.00%
2023-07-04	0	0.260	0.242	0.260	-	-	0	0	-	0.235	0.219	0.235	-	-	0	-	0.00%
2023-07-03	0	0.260	0.244	0.260	0.243	0.260	5,000	1,266	0.2532	0.235	0.220	0.235	0.220	0.235	5,535	0.2287	-1.89%
2023-06-30	0	0.265	0.243	0.265	0.265	0.265	2,000	530	0.2650	0.239	0.220	0.239	0.239	0.239	2,214	0.2394	0.00%
2023-06-29	0	0.265	0.243	0.265	0.265	0.265	3,000	795	0.2650	0.239	0.220	0.239	0.239	0.239	3,321	0.2394	9.50%
2023-06-28	0	0.242	0.242	0.270	0.242	0.270	4,000	1,047	0.2618	0.219	0.219	0.244	0.219	0.244	4,428	0.2365	-3.20%
2023-06-27	0	0.250	0.250	0.270	0.250	0.250	93,000	23,250	0.2500	0.226	0.226	0.244	0.226	0.226	102,945	0.2258	4.17%
2023-06-26	0	0.240	0.240	0.250	0.240	0.241	163,000	39,218	0.2406	0.217	0.217	0.226	0.217	0.218	180,430	0.2174	-0.41%
2023-06-23	0	0.241	0.241	0.244	0.241	0.248	73,000	17,780	0.2436	0.218	0.218	0.220	0.218	0.224	80,806	0.2200	-3.60%
2023-06-21	0	0.250	0.243	0.250	-	-	0	0	-	0.226	0.220	0.226	-	-	0	-	0.00%
2023-06-20	0	0.250	0.245	0.250	0.242	0.250	16,000	3,942	0.2464	0.226	0.221	0.226	0.219	0.226	17,711	0.2226	0.81%
2023-06-19	0	0.248	0.242	0.250	-	-	0	0	-	0.224	0.219	0.226	-	-	0	-	0.00%
2023-06-16	0	0.248	0.242	0.248	-	-	0	0	-	0.224	0.219	0.224	-	-	0	-	0.00%
2023-06-15	0	0.248	0.242	0.248	0.242	0.248	45,000	11,154	0.2479	0.224	0.219	0.224	0.219	0.224	49,812	0.2239	0.00%
2023-06-14	0	0.248	0.243	0.248	0.230	0.280	493,000	119,415	0.2422	0.224	0.220	0.224	0.208	0.253	545,718	0.2188	-6.42%
2023-06-13	0	0.265	0.246	0.270	0.250	0.280	106,000	27,295	0.2575	0.239	0.222	0.244	0.226	0.253	117,335	0.2326	6.00%
2023-06-12	0	0.250	0.232	0.250	0.250	0.250	2,000	500	0.2500	0.226	0.210	0.226	0.226	0.226	2,214	0.2258	0.40%
2023-06-09	0	0.249	0.232	0.249	0.241	0.249	10,000	2,450	0.2450	0.225	0.210	0.225	0.218	0.225	11,069	0.2213	0.00%
2023-06-08	0	0.249	0.240	0.249	-	-	0	0	-	0.225	0.217	0.225	-	-	0	-	-0.40%
2023-06-07	0	0.250	0.240	0.255	-	-	0	0	-	0.226	0.217	0.230	-	-	0	-	0.00%
2023-06-06	0	0.250	0.241	0.250	0.245	0.250	28,000	6,875	0.2455	0.226	0.218	0.226	0.221	0.226	30,994	0.2218	0.00%
2023-06-05	0	0.250	0.248	0.250	0.241	0.250	36,000	8,940	0.2483	0.226	0.224	0.226	0.218	0.226	39,850	0.2243	0.00%
2023-06-02	0	0.250	0.243	0.250	0.243	0.250	41,000	10,215	0.2491	0.226	0.220	0.226	0.220	0.226	45,384	0.2251	0.00%
2023-06-01	0	0.250	0.239	0.250	0.239	0.255	50,000	12,534	0.2507	0.226	0.216	0.226	0.216	0.230	55,347	0.2265	4.60%
2023-05-31	0	0.239	0.246	0.255	0.239	0.255	75,000	18,449	0.2460	0.216	0.222	0.230	0.216	0.230	83,020	0.2222	-6.27%
2023-05-30	0	0.255	0.232	0.255	0.250	0.255	303,000	75,765	0.2500	0.230	0.210	0.230	0.226	0.230	335,401	0.2259	2.82%
2023-05-29	0	0.248	0.240	0.248	0.243	0.255	390,000	96,939	0.2486	0.224	0.217	0.224	0.220	0.230	431,704	0.2245	-0.80%
2023-05-25	0	0.250	0.250	0.260	0.250	0.255	18,000	4,560	0.2533	0.226	0.226	0.235	0.226	0.230	19,925	0.2289	-1.96%
2023-05-24	0	0.255	0.250	0.260	-	-	0	0	-	0.230	0.226	0.235	-	-	0	-	0.00%
2023-05-23	0	0.255	0.255	0.260	0.250	0.290	454,000	114,780	0.2528	0.230	0.230	0.235	0.226	0.262	502,548	0.2284	0.00%
2023-05-22	0	0.255	0.255	0.260	0.250	0.255	22,000	5,555	0.2525	0.230	0.230	0.235	0.226	0.230	24,353	0.2281	0.00%
2023-05-19	0	0.255	0.255	0.260	0.255	0.255	116,000	29,580	0.2550	0.230	0.230	0.235	0.230	0.230	128,404	0.2304	0.00%
2023-05-18	0	0.255	0.255	0.260	0.250	0.255	257,000	64,855	0.2524	0.230	0.230	0.235	0.226	0.230	284,482	0.2280	-3.77%
2023-05-17	0	0.265	0.255	0.265	-	-	0	0	-	0.239	0.230	0.239	-	-	0	-	-1.85%
2023-05-16	0	0.270	0.250	0.270	0.250	0.280	6,000	1,610	0.2683	0.244	0.226	0.244	0.226	0.253	6,642	0.2424	5.88%
2023-05-15	0	0.255	0.250	0.255	0.255	0.255	80,000	20,400	0.2550	0.230	0.226	0.230	0.230	0.230	88,555	0.2304	-3.77%
2023-05-12	0	0.265	0.255	0.270	-	-	0	0	-	0.239	0.230	0.244	-	-	0	-	0.00%
2023-05-11	0	0.265	0.265	0.280	0.265	0.265	39,000	10,335	0.2650	0.239	0.239	0.253	0.239	0.239	43,170	0.2394	-3.64%
2023-05-10	0	0.275	0.250	0.275	0.250	0.290	14,000	3,710	0.2650	0.248	0.226	0.248	0.226	0.262	15,497	0.2394	7.84%
2023-05-09	0	0.255	0.255	0.260	0.255	0.255	12,000	3,060	0.2550	0.230	0.230	0.235	0.230	0.230	13,283	0.2304	-3.77%
2023-05-08	0	0.265	0.250	0.265	0.250	0.265	56,000	14,315	0.2556	0.239	0.226	0.239	0.226	0.239	61,988	0.2309	6.00%
2023-05-05	0	0.250	0.255	0.260	0.250	0.265	82,000	21,215	0.2587	0.226	0.230	0.235	0.226	0.239	90,769	0.2337	-3.85%
2023-05-04	0	0.260	0.255	0.265	0.250	0.260	231,000	59,095	0.2558	0.235	0.230	0.239	0.226	0.235	255,702	0.2311	0.00%
2023-05-03	0	0.260	0.250	0.260	0.250	0.260	162,000	41,170	0.2541	0.235	0.226	0.235	0.226	0.235	179,323	0.2296	1.96%
2023-05-02	0	0.255	0.255	0.260	0.255	0.260	42,000	10,915	0.2599	0.230	0.230	0.235	0.230	0.235	46,491	0.2348	-3.77%
2023-04-28	0	0.265	0.260	0.265	-	-	0	0	-	0.239	0.235	0.239	-	-	0	-	0.00%
2023-04-27	0	0.265	0.255	0.265	0.255	0.265	37,700	9,839	0.2610	0.239	0.230	0.239	0.230	0.239	41,731	0.2358	-1.85%
2023-04-26	0	0.270	0.260	0.270	0.260	0.275	27,000	7,105	0.2631	0.244	0.235	0.244	0.235	0.248	29,887	0.2377	1.89%
2023-04-25	0	0.265	0.260	0.265	-	-	0	0	-	0.239	0.235	0.239	-	-	0	-	0.00%
2023-04-24	0	0.265	0.260	0.265	0.265	0.265	25,000	6,625	0.2650	0.239	0.235	0.239	0.239	0.239	27,673	0.2394	1.92%
2023-04-21	0	0.260	0.260	0.270	0.260	0.260	60,000	15,600	0.2600	0.235	0.235	0.244	0.235	0.235	66,416	0.2349	0.00%
2023-04-20	0	0.260	0.260	0.270	0.255	0.275	66,000	17,185	0.2604	0.235	0.235	0.244	0.230	0.248	73,058	0.2352	0.00%
2023-04-19	0	0.260	0.260	0.275	0.260	0.275	2,000	535	0.2675	0.235	0.235	0.248	0.235	0.248	2,214	0.2417	0.00%
2023-04-18	0	0.260	0.260	0.275	0.260	0.260	11,000	2,860	0.2600	0.235	0.235	0.248	0.235	0.235	12,176	0.2349	-5.45%
2023-04-17	0	0.275	0.260	0.275	0.260	0.275	14,000	3,835	0.2739	0.248	0.235	0.248	0.235	0.248	15,497	0.2475	0.00%
2023-04-14	0	0.275	0.260	0.275	0.260	0.275	45,000	12,120	0.2693	0.248	0.235	0.248	0.235	0.248	49,812	0.2433	5.77%
2023-04-13	0	0.260	0.260	0.270	0.260	0.275	85,000	22,160	0.2607	0.235	0.235	0.244	0.235	0.248	94,089	0.2355	-1.89%
2023-04-12	0	0.265	0.260	0.275	0.260	0.275	204,000	54,265	0.2660	0.239	0.235	0.248	0.235	0.248	225,814	0.2403	-5.36%
2023-04-11	0	0.280	0.260	0.280	-	-	0	0	-	0.253	0.235	0.253	-	-	0	-	0.00%
2023-04-06	0	0.280	0.265	0.285	-	-	0	0	-	0.253	0.239	0.257	-	-	0	-	0.00%
2023-04-04	0	0.280	0.260	0.280	0.265	0.280	124,000	32,990	0.2660	0.253	0.235	0.253	0.239	0.253	137,260	0.2403	0.00%
2023-04-03	0	0.280	0.270	0.320	0.265	0.300	31,000	8,545	0.2756	0.253	0.244	0.289	0.239	0.271	34,315	0.2490	1.82%
2023-03-31	0	0.275	0.265	0.275	0.265	0.295	573,000	154,200	0.2691	0.248	0.239	0.248	0.239	0.267	634,273	0.2431	0.00%
2023-03-30	0	0.275	0.270	0.290	0.270	0.295	71,000	19,725	0.2778	0.248	0.244	0.262	0.244	0.267	78,592	0.2510	-1.79%
2023-03-29	0	0.280	0.280	0.295	0.280	0.325	62,000	17,425	0.2810	0.253	0.253	0.267	0.253	0.294	68,630	0.2539	0.00%
2023-03-28	0	0.280	0.285	0.295	0.280	0.305	363,000	103,140	0.2841	0.253	0.257	0.267	0.253	0.276	401,817	0.2567	-3.45%
2023-03-27	0	0.290	0.280	0.290	0.310	0.330	246,000	76,425	0.3107	0.262	0.253	0.262	0.280	0.298	272,306	0.2807	-3.33%
2023-03-24	0	0.300	0.295	0.300	0.280	0.305	15,000	4,465	0.2977	0.271	0.267	0.271	0.253	0.276	16,604	0.2689	-3.23%
2023-03-23	0	0.310	0.285	0.310	0.280	0.320	226,000	67,120	0.2970	0.280	0.257	0.280	0.253	0.289	250,167	0.2683	8.77%
2023-03-22	0	0.285	0.285	0.290	0.285	0.290	23,000	6,560	0.2852	0.257	0.257	0.262	0.257	0.262	25,459	0.2577	-1.72%
2023-03-21	0	0.290	0.285	0.290	0.290	0.290	8,000	2,320	0.2900	0.262	0.257	0.262	0.262	0.262	8,855	0.2620	0.00%
2023-03-20	0	0.290	0.285	0.290	0.290	0.290	79,000	22,910	0.2900	0.262	0.257	0.262	0.262	0.262	87,448	0.2620	1.75%
2023-03-17	0	0.285	0.280	0.285	0.275	0.290	303,000	85,480	0.2821	0.257	0.253	0.257	0.248	0.262	335,401	0.2549	0.00%
2023-03-16	0	0.285	0.280	0.295	0.280	0.295	126,000	35,860	0.2846	0.257	0.253	0.267	0.253	0.267	139,474	0.2571	-3.39%
2023-03-15	0	0.295	0.295	0.300	0.290	0.330	127,000	39,055	0.3075	0.267	0.267	0.271	0.262	0.298	140,580	0.2778	5.36%
2023-03-14	0	0.280	0.280	0.300	0.280	0.300	288,000	81,920	0.2844	0.253	0.253	0.271	0.253	0.271	318,797	0.2570	-8.20%
2023-03-13	0	0.305	0.300	0.305	0.300	0.360	1,039,000	325,470	0.3133	0.276	0.271	0.276	0.271	0.325	1,150,103	0.2830	1.67%
2023-03-10	0	0.300	0.300	0.320	0.285	0.300	850,000	250,350	0.2945	0.271	0.271	0.289	0.257	0.271	940,893	0.2661	-1.64%
2023-03-09	0	0.305	0.305	0.310	0.295	0.320	1,077,000	327,515	0.3041	0.276	0.276	0.280	0.267	0.289	1,192,167	0.2747	-3.17%
2023-03-08	0	0.315	0.315	0.330	0.305	0.355	1,226,000	400,010	0.3263	0.285	0.285	0.298	0.276	0.321	1,357,100	0.2948	-7.35%
2023-03-07	0	0.340	0.330	0.345	0.325	0.375	2,313,000	788,980	0.3411	0.307	0.298	0.312	0.294	0.339	2,560,336	0.3082	-5.56%
2023-03-06	0	0.360	0.360	0.365	0.275	0.495	19,414,000	7,802,860	0.4019	0.325	0.325	0.330	0.248	0.447	21,489,996	0.3631	41.18%
2023-03-03	0	0.255	0.255	0.270	0.255	0.255	375,000	95,625	0.2550	0.230	0.230	0.244	0.230	0.230	415,100	0.2304	-3.77%
2023-03-02	0	0.265	0.265	0.270	0.255	0.255	44,000	11,220	0.2550	0.239	0.239	0.244	0.230	0.230	48,705	0.2304	1.92%
2023-03-01	0	0.260	0.255	0.270	0.260	0.260	9,000	2,340	0.2600	0.235	0.230	0.244	0.235	0.235	9,962	0.2349	0.00%
2023-02-28	0	0.260	0.250	0.260	0.260	0.260	10,000	2,600	0.2600	0.235	0.226	0.235	0.235	0.235	11,069	0.2349	0.00%
2023-02-27	0	0.260	0.250	0.260	-	-	0	0	-	0.235	0.226	0.235	-	-	0	-	0.00%
2023-02-24	0	0.260	0.250	0.260	0.260	0.260	1,000	260	0.2600	0.235	0.226	0.235	0.235	0.235	1,107	0.2349	0.00%
2023-02-23	0	0.260	0.255	0.260	0.260	0.260	164,000	42,640	0.2600	0.235	0.230	0.235	0.235	0.235	181,537	0.2349	1.96%
2023-02-22	0	0.255	0.255	0.265	-	-	0	0	-	0.230	0.230	0.239	-	-	0	-	0.00%
2023-02-21	0	0.255	0.255	0.260	0.250	0.255	15,000	3,820	0.2547	0.230	0.230	0.235	0.226	0.230	16,604	0.2301	0.00%
2023-02-20	0	0.255	0.255	0.260	0.255	0.255	64,000	16,445	0.2570	0.230	0.230	0.235	0.230	0.230	70,844	0.2321	2.00%
2023-02-17	0	0.250	0.250	0.255	0.250	0.250	21,000	5,250	0.2500	0.226	0.226	0.230	0.226	0.226	23,246	0.2258	-1.96%
2023-02-16	0	0.255	0.255	0.265	0.250	0.255	62,000	15,755	0.2541	0.230	0.230	0.239	0.226	0.230	68,630	0.2296	-1.92%
2023-02-15	0	0.260	0.255	0.260	0.250	0.260	414,000	105,510	0.2549	0.235	0.230	0.235	0.226	0.235	458,270	0.2302	-3.70%
2023-02-14	0	0.270	0.255	0.270	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	0.00%
2023-02-13	0	0.270	0.255	0.270	0.255	0.270	22,000	5,850	0.2659	0.244	0.230	0.244	0.230	0.244	24,353	0.2402	5.88%
2023-02-10	0	0.255	0.255	0.270	0.255	0.260	104,000	26,745	0.2572	0.230	0.230	0.244	0.230	0.235	115,121	0.2323	-1.92%
2023-02-09	0	0.260	0.260	0.270	0.260	0.265	41,000	10,815	0.2638	0.235	0.235	0.244	0.235	0.239	45,384	0.2383	-1.89%
2023-02-08	0	0.265	0.265	0.270	0.265	0.270	364,000	96,660	0.2655	0.239	0.239	0.244	0.239	0.244	402,924	0.2399	0.00%
2023-02-07	0	0.265	0.265	0.280	0.265	0.275	31,000	8,515	0.2747	0.239	0.239	0.253	0.239	0.248	34,315	0.2481	-3.64%
2023-02-06	0	0.275	0.260	0.275	-	-	0	0	-	0.248	0.235	0.248	-	-	0	-	0.00%
2023-02-03	0	0.275	0.260	0.280	-	-	0	0	-	0.248	0.235	0.253	-	-	0	-	-1.79%
2023-02-02	0	0.280	0.280	0.295	0.265	0.290	12,000	3,455	0.2879	0.253	0.253	0.267	0.239	0.262	13,283	0.2601	5.66%
2023-02-01	0	0.265	0.265	0.280	0.260	0.275	114,000	30,205	0.2650	0.239	0.239	0.253	0.235	0.248	126,190	0.2394	-3.64%
2023-01-31	0	0.275	0.260	0.275	0.260	0.275	27,000	7,035	0.2606	0.248	0.235	0.248	0.235	0.248	29,887	0.2354	3.77%
2023-01-30	0	0.265	0.265	0.275	0.260	0.275	6,000	1,575	0.2625	0.239	0.239	0.248	0.235	0.248	6,642	0.2371	1.92%
2023-01-27	0	0.260	0.260	0.275	-	-	0	0	-	0.235	0.235	0.248	-	-	0	-	0.00%
2023-01-26	0	0.260	0.260	0.265	0.255	0.265	36,000	9,505	0.2640	0.235	0.235	0.239	0.230	0.239	39,850	0.2385	0.00%
2023-01-20	0	0.260	0.260	0.265	0.250	0.260	56,000	14,315	0.2556	0.235	0.235	0.239	0.226	0.235	61,988	0.2309	0.00%
2023-01-19	0	0.260	0.255	0.265	-	-	0	0	-	0.235	0.230	0.239	-	-	0	-	0.00%
2023-01-18	0	0.260	0.260	0.270	0.250	0.265	576,000	148,230	0.2573	0.235	0.235	0.244	0.226	0.239	637,593	0.2325	-1.89%
2023-01-17	0	0.265	0.255	0.265	0.255	0.260	85,000	21,740	0.2558	0.239	0.230	0.239	0.230	0.235	94,089	0.2311	-1.85%
2023-01-16	0	0.270	0.270	0.275	0.270	0.270	82,000	22,140	0.2700	0.244	0.244	0.248	0.244	0.244	90,769	0.2439	-1.82%
2023-01-13	0	0.275	0.270	0.275	0.255	0.275	114,000	30,320	0.2660	0.248	0.244	0.248	0.230	0.248	126,190	0.2403	1.85%
2023-01-12	0	0.270	0.260	0.275	0.255	0.270	2,000	525	0.2625	0.244	0.235	0.248	0.230	0.244	2,214	0.2371	0.00%
2023-01-11	0	0.270	0.260	0.270	0.260	0.270	58,000	15,650	0.2698	0.244	0.235	0.244	0.235	0.244	64,202	0.2438	0.00%
2023-01-10	0	0.270	0.260	0.270	0.255	0.270	112,000	29,725	0.2654	0.244	0.235	0.244	0.230	0.244	123,976	0.2398	-1.82%
2023-01-09	0	0.275	0.260	0.275	0.260	0.275	20,000	5,485	0.2743	0.248	0.235	0.248	0.235	0.248	22,139	0.2478	1.85%
2023-01-06	0	0.270	0.260	0.270	0.255	0.270	82,000	21,725	0.2649	0.244	0.235	0.244	0.230	0.244	90,769	0.2393	0.00%
2023-01-05	0	0.270	0.255	0.270	0.265	0.270	160,000	42,800	0.2675	0.244	0.230	0.244	0.239	0.244	177,109	0.2417	0.00%
2023-01-04	0	0.270	0.255	0.270	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	0.00%
2023-01-03	0	0.270	0.255	0.270	0.250	0.270	11,000	2,950	0.2682	0.244	0.230	0.244	0.226	0.244	12,176	0.2423	0.00%
2022-12-30	0	0.270	0.255	0.270	0.250	0.275	10,000	2,690	0.2690	0.244	0.230	0.244	0.226	0.248	11,069	0.2430	0.00%
2022-12-29	0	0.270	0.250	0.270	0.250	0.270	8,729	2,187	0.2505	0.244	0.226	0.244	0.226	0.244	9,662	0.2263	0.00%
2022-12-28	0	0.270	0.260	0.270	0.260	0.270	33,000	8,750	0.2652	0.244	0.235	0.244	0.235	0.244	36,529	0.2395	1.89%
2022-12-23	0	0.265	0.250	0.265	-	-	0	0	-	0.239	0.226	0.239	-	-	0	-	0.00%
2022-12-22	0	0.265	0.255	0.265	0.255	0.265	3,000	775	0.2583	0.239	0.230	0.239	0.230	0.239	3,321	0.2334	1.92%
2022-12-21	0	0.260	0.255	0.260	0.250	0.260	59,000	15,240	0.2583	0.235	0.230	0.235	0.226	0.235	65,309	0.2334	-1.89%
2022-12-20	0	0.265	0.260	0.265	0.260	0.265	8,000	2,090	0.2613	0.239	0.235	0.239	0.235	0.239	8,855	0.2360	1.92%
2022-12-19	0	0.260	0.255	0.265	-	-	0	0	-	0.235	0.230	0.239	-	-	0	-	0.00%
2022-12-16	0	0.260	0.260	0.265	0.260	0.265	104,000	27,335	0.2628	0.235	0.235	0.239	0.235	0.239	115,121	0.2374	-1.89%
2022-12-15	0	0.265	0.260	0.265	0.250	0.265	511,000	129,845	0.2541	0.239	0.235	0.239	0.226	0.239	565,643	0.2296	-3.64%
2022-12-14	0	0.275	0.260	0.275	-	-	0	0	-	0.248	0.235	0.248	-	-	0	-	0.00%
2022-12-13	0	0.275	0.260	0.275	0.255	0.275	11,000	2,825	0.2568	0.248	0.235	0.248	0.230	0.248	12,176	0.2320	0.00%
2022-12-12	0	0.275	0.265	0.275	0.265	0.275	581,000	155,975	0.2685	0.248	0.239	0.248	0.239	0.248	643,128	0.2425	3.77%
2022-12-09	0	0.265	0.255	0.270	0.265	0.275	70,000	18,885	0.2698	0.239	0.230	0.244	0.239	0.248	77,485	0.2437	1.92%
2022-12-08	0	0.260	0.255	0.265	0.255	0.265	3,000	780	0.2600	0.235	0.230	0.239	0.230	0.239	3,321	0.2349	1.96%
2022-12-07	0	0.255	0.255	0.265	0.255	0.255	20,000	5,100	0.2550	0.230	0.230	0.239	0.230	0.230	22,139	0.2304	-5.56%
2022-12-06	0	0.270	0.255	0.270	-	-	0	0	-	0.244	0.230	0.244	-	-	0	-	0.00%
2022-12-05	0	0.270	0.260	0.270	0.250	0.270	617,000	161,810	0.2623	0.244	0.235	0.244	0.226	0.244	682,978	0.2369	1.89%
2022-12-02	0	0.265	0.260	0.265	0.260	0.265	38,000	9,885	0.2601	0.239	0.235	0.239	0.235	0.239	42,063	0.2350	1.92%
2022-12-01	0	0.260	0.255	0.265	0.260	0.265	2,000	525	0.2625	0.235	0.230	0.239	0.235	0.239	2,214	0.2371	0.00%
2022-11-30	0	0.260	0.255	0.260	0.250	0.265	119,000	31,285	0.2629	0.235	0.230	0.235	0.226	0.239	131,725	0.2375	0.00%
2022-11-29	0	0.260	0.250	0.265	-	-	0	0	-	0.235	0.226	0.239	-	-	0	-	0.00%
2022-11-28	0	0.260	0.260	0.265	0.260	0.260	5,000	1,300	0.2600	0.235	0.235	0.239	0.235	0.235	5,535	0.2349	0.00%
2022-11-25	0	0.260	0.260	0.265	0.260	0.260	14,000	3,640	0.2600	0.235	0.235	0.239	0.235	0.235	15,497	0.2349	0.00%
2022-11-24	0	0.260	0.255	0.260	-	-	0	0	-	0.235	0.230	0.235	-	-	0	-	0.00%
2022-11-23	0	0.260	0.260	0.265	0.250	0.260	84,000	21,410	0.2549	0.235	0.235	0.239	0.226	0.235	92,982	0.2303	0.00%
2022-11-22	0	0.260	0.260	0.265	0.260	0.265	26,000	6,840	0.2631	0.235	0.235	0.239	0.235	0.239	28,780	0.2377	-1.89%
2022-11-21	0	0.265	0.250	0.265	-	-	0	0	-	0.239	0.226	0.239	-	-	0	-	0.00%
2022-11-18	0	0.265	0.260	0.265	0.250	0.265	601,000	152,570	0.2539	0.239	0.235	0.239	0.226	0.239	665,267	0.2293	0.00%
2022-11-17	0	0.265	0.260	0.270	-	-	0	0	-	0.239	0.235	0.244	-	-	0	-	0.00%
2022-11-16	0	0.265	0.255	0.265	0.250	0.265	222,000	57,455	0.2588	0.239	0.230	0.239	0.226	0.239	245,739	0.2338	-1.85%
2022-11-15	0	0.270	0.260	0.270	0.260	0.270	90,000	24,140	0.2682	0.244	0.235	0.244	0.235	0.244	99,624	0.2423	3.85%
2022-11-14	0	0.260	0.255	0.270	-	-	200,000	52,000	0.2600	0.235	0.230	0.244	-	-	221,387	0.2349	0.00%
2022-11-11	0	0.260	0.260	0.270	0.255	0.260	154,000	39,275	0.2550	0.235	0.235	0.244	0.230	0.235	170,468	0.2304	1.96%
2022-11-10	0	0.255	0.255	0.265	0.250	0.265	109,000	27,685	0.2540	0.230	0.230	0.239	0.226	0.239	120,656	0.2295	-3.77%
2022-11-09	0	0.265	0.260	0.265	-	-	0	0	-	0.239	0.235	0.239	-	-	0	-	-1.85%
2022-11-08	0	0.270	0.260	0.270	-	-	0	0	-	0.244	0.235	0.244	-	-	0	-	0.00%
2022-11-07	0	0.270	0.260	0.300	-	-	0	0	-	0.244	0.235	0.271	-	-	0	-	0.00%
2022-11-04	0	0.270	0.255	0.270	0.250	0.275	71,000	19,375	0.2729	0.244	0.230	0.244	0.226	0.248	78,592	0.2465	8.00%
2022-11-03	0	0.250	0.250	0.260	0.250	0.250	66,000	16,500	0.2500	0.226	0.226	0.235	0.226	0.226	73,058	0.2258	0.00%
2022-11-02	0	0.250	0.250	0.265	0.250	0.250	10,000	2,500	0.2500	0.226	0.226	0.239	0.226	0.226	11,069	0.2258	0.00%
2022-11-01	0	0.250	0.250	0.270	0.250	0.270	62,000	16,715	0.2696	0.226	0.226	0.244	0.226	0.244	68,630	0.2436	-3.85%
2022-10-31	0	0.260	0.260	0.265	0.260	0.260	191,000	49,660	0.2600	0.235	0.235	0.239	0.235	0.235	211,424	0.2349	0.00%
2022-10-28	0	0.260	0.241	0.260	0.265	0.265	30,000	7,950	0.2650	0.235	0.218	0.235	0.239	0.239	33,208	0.2394	1.96%
2022-10-27	0	0.255	0.236	0.265	0.235	0.255	6,000	1,510	0.2517	0.230	0.213	0.239	0.212	0.230	6,642	0.2274	0.00%
2022-10-26	0	0.255	0.255	0.260	0.250	0.255	14,000	3,550	0.2536	0.230	0.230	0.235	0.226	0.230	15,497	0.2291	-3.77%
2022-10-25	0	0.265	0.245	0.265	0.240	0.265	45,000	11,225	0.2494	0.239	0.221	0.239	0.217	0.239	49,812	0.2253	3.92%
2022-10-24	0	0.255	0.250	0.260	0.255	0.270	761,000	203,670	0.2676	0.230	0.226	0.235	0.230	0.244	842,376	0.2418	-7.27%
2022-10-21	0	0.275	0.270	0.275	0.270	0.275	127,000	34,295	0.2700	0.248	0.244	0.248	0.244	0.248	140,580	0.2440	3.77%
2022-10-20	0	0.265	0.265	0.270	0.265	0.270	251,000	67,515	0.2690	0.239	0.239	0.244	0.239	0.244	277,840	0.2430	0.00%
2022-10-19	0	0.265	0.265	0.290	0.260	0.260	3,000	780	0.2600	0.239	0.239	0.262	0.235	0.235	3,321	0.2349	-5.36%
2022-10-18	0	0.280	0.270	0.295	-	-	0	0	-	0.253	0.244	0.267	-	-	0	-	0.00%
2022-10-17	0	0.280	0.280	0.290	0.280	0.280	40,000	11,200	0.2800	0.253	0.253	0.262	0.253	0.253	44,277	0.2530	3.70%
2022-10-14	0	0.270	0.270	0.285	0.270	0.270	32,000	8,640	0.2700	0.244	0.244	0.257	0.244	0.244	35,422	0.2439	0.00%
2022-10-13	0	0.270	0.270	0.290	0.270	0.290	378,000	102,080	0.2701	0.244	0.244	0.262	0.244	0.262	418,421	0.2440	0.00%
2022-10-12	0	0.270	0.270	0.290	0.260	0.290	572,000	163,080	0.2851	0.244	0.244	0.262	0.235	0.262	633,166	0.2576	0.00%
2022-10-11	0	0.270	0.270	0.285	0.270	0.270	121,000	32,670	0.2700	0.244	0.244	0.257	0.244	0.244	133,939	0.2439	3.85%
2022-10-10	0	0.260	0.260	0.280	0.260	0.260	10,000	2,600	0.2600	0.235	0.235	0.253	0.235	0.235	11,069	0.2349	-7.14%
2022-10-07	0	0.280	0.270	0.280	-	-	0	0	-	0.253	0.244	0.253	-	-	0	-	-3.45%
2022-10-06	0	0.290	0.265	0.290	0.265	0.290	29,000	8,145	0.2809	0.262	0.239	0.262	0.239	0.262	32,101	0.2537	3.57%
2022-10-05	0	0.280	0.280	0.290	0.255	0.315	791,000	221,620	0.2802	0.253	0.253	0.262	0.230	0.285	875,584	0.2531	9.80%
2022-10-03	0	0.255	0.230	0.255	-	-	0	0	-	0.230	0.208	0.230	-	-	0	-	0.00%
2022-09-30	0	0.255	0.235	0.260	0.255	0.255	5,000	1,275	0.2550	0.230	0.212	0.235	0.230	0.230	5,535	0.2304	2.00%
2022-09-29	0	0.250	0.235	0.260	0.250	0.265	47,000	11,825	0.2516	0.226	0.212	0.235	0.226	0.239	52,026	0.2273	0.00%
2022-09-28	0	0.250	0.250	0.260	0.250	0.260	349,000	88,455	0.2535	0.226	0.226	0.235	0.226	0.235	386,320	0.2290	-3.85%
2022-09-27	0	0.260	0.255	0.260	0.260	0.295	137,000	35,675	0.2604	0.235	0.230	0.235	0.235	0.267	151,650	0.2352	-3.70%
2022-09-26	0	0.270	0.255	0.270	0.255	0.280	44,000	11,810	0.2684	0.244	0.230	0.244	0.230	0.253	48,705	0.2425	3.85%
2022-09-23	0	0.260	0.260	0.280	0.255	0.300	12,000	3,200	0.2667	0.235	0.235	0.253	0.230	0.271	13,283	0.2409	-3.70%
2022-09-22	0	0.270	0.255	0.270	0.250	0.270	252,000	65,305	0.2591	0.244	0.230	0.244	0.226	0.244	278,947	0.2341	1.89%
2022-09-21	0	0.265	0.255	0.265	0.250	0.280	116,000	30,340	0.2616	0.239	0.230	0.239	0.226	0.253	128,404	0.2363	1.92%
2022-09-20	0	0.260	0.250	0.285	0.250	0.290	105,000	26,760	0.2549	0.235	0.226	0.257	0.226	0.262	116,228	0.2302	0.00%
2022-09-19	0	0.260	0.260	0.270	0.250	0.300	164,000	42,180	0.2572	0.235	0.235	0.244	0.226	0.271	181,537	0.2323	0.00%
2022-09-16	0	0.260	0.260	0.270	0.255	0.260	40,000	10,485	0.2621	0.235	0.235	0.244	0.230	0.235	44,277	0.2368	-7.14%
2022-09-15	0	0.280	0.265	0.280	0.265	0.280	184,000	49,320	0.2680	0.253	0.239	0.253	0.239	0.253	203,676	0.2421	0.00%
2022-09-14	0	0.280	0.270	0.280	0.270	0.280	25,000	6,885	0.2754	0.253	0.244	0.253	0.244	0.253	27,673	0.2488	-5.08%
2022-09-13	0	0.295	0.275	0.295	0.275	0.300	3,000	870	0.2900	0.267	0.248	0.267	0.248	0.271	3,321	0.2620	1.72%
2022-09-09	0	0.290	0.280	0.290	0.290	0.300	61,000	17,700	0.2902	0.262	0.253	0.262	0.262	0.271	67,523	0.2621	0.00%
2022-09-08	0	0.290	0.280	0.290	0.280	0.300	150,000	43,800	0.2920	0.262	0.253	0.262	0.253	0.271	166,040	0.2638	3.57%
2022-09-07	0	0.280	0.275	0.280	0.280	0.290	201,000	56,290	0.2800	0.253	0.248	0.253	0.253	0.262	222,494	0.2530	-3.45%
2022-09-06	0	0.290	0.275	0.290	0.270	0.300	24,000	6,760	0.2817	0.262	0.248	0.262	0.244	0.271	26,566	0.2545	0.00%
2022-09-05	0	0.290	0.280	0.290	0.280	0.290	181,000	51,480	0.2844	0.262	0.253	0.262	0.253	0.262	200,355	0.2569	-3.33%
2022-09-02	0	0.300	0.285	0.300	0.270	0.315	169,000	49,830	0.2949	0.271	0.257	0.271	0.244	0.285	187,072	0.2664	1.69%
2022-09-01	0	0.295	0.270	0.295	0.295	0.330	112,000	33,625	0.3002	0.267	0.244	0.267	0.267	0.298	123,976	0.2712	-1.67%
2022-08-31	0	0.300	0.270	0.310	0.265	0.310	150,000	41,745	0.2783	0.271	0.244	0.280	0.239	0.280	166,040	0.2514	0.00%
2022-08-30	0	0.300	0.270	0.300	0.290	0.300	3,000	880	0.2933	0.271	0.244	0.271	0.262	0.271	3,321	0.2650	0.00%
2022-08-29	0	0.300	0.270	0.300	0.315	0.315	1,000	315	0.3150	0.271	0.244	0.271	0.285	0.285	1,107	0.2846	0.00%
2022-08-26	0	0.300	0.270	0.300	0.300	0.320	70,000	21,165	0.3024	0.271	0.244	0.271	0.271	0.289	77,485	0.2731	-3.23%
2022-08-25	0	0.310	0.275	0.310	0.300	0.330	4,000	1,240	0.3100	0.280	0.248	0.280	0.271	0.298	4,428	0.2801	0.00%
2022-08-24	0	0.310	0.280	0.310	0.270	0.320	23,000	6,575	0.2859	0.280	0.253	0.280	0.244	0.289	25,459	0.2583	5.08%
2022-08-23	0	0.295	0.270	0.300	-	-	0	0	-	0.267	0.244	0.271	-	-	0	-	0.00%
2022-08-22	0	0.295	0.275	0.305	-	-	0	0	-	0.267	0.248	0.276	-	-	0	-	0.00%
2022-08-19	0	0.295	0.270	0.305	-	-	0	0	-	0.267	0.244	0.276	-	-	0	-	0.00%
2022-08-18	0	0.295	0.270	0.295	-	-	0	0	-	0.267	0.244	0.267	-	-	0	-	-1.67%
2022-08-17	0	0.300	0.270	0.310	-	-	0	0	-	0.271	0.244	0.280	-	-	0	-	0.00%
2022-08-16	0	0.300	0.280	0.300	0.290	0.310	12,000	3,500	0.2917	0.271	0.253	0.271	0.262	0.280	13,283	0.2635	0.00%
2022-08-15	0	0.300	0.270	0.300	-	-	0	0	-	0.271	0.244	0.271	-	-	0	-	-1.64%
2022-08-12	0	0.305	0.270	0.305	0.305	0.325	11,000	3,375	0.3068	0.276	0.244	0.276	0.276	0.294	12,176	0.2772	0.00%
2022-08-11	0	0.305	0.270	0.305	0.320	0.320	1,000	320	0.3200	0.276	0.244	0.276	0.289	0.289	1,107	0.2891	1.67%
2022-08-10	0	0.300	0.270	0.300	0.300	0.300	47,000	13,890	0.2955	0.271	0.244	0.271	0.271	0.271	52,026	0.2670	0.00%
2022-08-09	0	0.300	0.270	0.300	0.295	0.340	7,000	2,120	0.3029	0.271	0.244	0.271	0.267	0.307	7,749	0.2736	1.69%
2022-08-08	0	0.295	0.265	0.295	0.265	0.295	7,000	1,885	0.2693	0.267	0.239	0.267	0.239	0.267	7,749	0.2433	-1.67%
2022-08-05	0	0.300	0.265	0.300	0.290	0.315	15,000	4,465	0.2977	0.271	0.239	0.271	0.262	0.285	16,604	0.2689	11.11%
2022-08-04	0	0.270	0.265	0.305	0.260	0.325	58,000	16,750	0.2888	0.244	0.239	0.276	0.235	0.294	64,202	0.2609	-10.00%
2022-08-03	0	0.300	0.270	0.300	0.290	0.360	253,000	76,260	0.3014	0.271	0.244	0.271	0.262	0.325	280,054	0.2723	3.45%
2022-08-02	0	0.290	0.265	0.290	0.260	0.290	25,000	6,605	0.2642	0.262	0.239	0.262	0.235	0.262	27,673	0.2387	-3.33%
2022-08-01	0	0.300	0.270	0.300	0.300	0.315	7,000	2,115	0.3021	0.271	0.244	0.271	0.271	0.285	7,749	0.2730	0.00%
2022-07-29	0	0.300	0.280	0.300	0.230	0.380	3,133,000	997,600	0.3184	0.271	0.253	0.271	0.208	0.343	3,468,021	0.2877	9.09%
2022-07-28	0	0.275	0.250	0.275	0.255	0.285	202,000	51,595	0.2554	0.248	0.226	0.248	0.230	0.257	223,600	0.2307	10.00%
2022-07-27	0	0.250	0.246	0.255	0.250	0.255	223,000	56,155	0.2518	0.226	0.222	0.230	0.226	0.230	246,846	0.2275	-1.96%
2022-07-26	0	0.255	0.250	0.260	0.250	0.255	279,000	70,150	0.2514	0.230	0.226	0.235	0.226	0.230	308,834	0.2271	-3.77%
2022-07-25	0	0.265	0.255	0.265	0.260	0.280	180,000	46,970	0.2609	0.239	0.230	0.239	0.235	0.253	199,248	0.2357	0.00%
2022-07-22	0	0.265	0.247	0.265	0.248	0.265	210,000	53,370	0.2541	0.239	0.223	0.239	0.224	0.239	232,456	0.2296	1.92%
2022-07-21	0	0.260	0.250	0.260	0.255	0.270	32,000	8,295	0.2592	0.235	0.226	0.235	0.230	0.244	35,422	0.2342	4.00%
2022-07-20	0	0.250	0.250	0.260	0.250	0.255	312,000	78,250	0.2508	0.226	0.226	0.235	0.226	0.230	345,363	0.2266	-3.85%
2022-07-19	0	0.260	0.250	0.260	-	-	0	0	-	0.235	0.226	0.235	-	-	0	-	-1.89%
2022-07-18	0	0.265	0.250	0.270	0.241	0.275	134,000	33,721	0.2516	0.239	0.226	0.244	0.218	0.248	148,329	0.2273	3.92%
2022-07-15	0	0.255	0.246	0.255	0.236	0.290	2,619,000	671,628	0.2564	0.230	0.222	0.230	0.213	0.262	2,899,057	0.2317	-13.56%
2022-07-14	0	0.295	0.295	0.300	0.290	0.305	112,000	32,590	0.2910	0.267	0.267	0.271	0.262	0.276	123,976	0.2629	0.00%
2022-07-13	0	0.295	0.290	0.300	0.280	0.310	618,000	183,510	0.2969	0.267	0.262	0.271	0.253	0.280	684,085	0.2683	5.36%
2022-07-12	0	0.280	0.280	0.295	0.275	0.275	18,000	4,950	0.2750	0.253	0.253	0.267	0.248	0.248	19,925	0.2484	-6.67%
2022-07-11	0	0.300	0.280	0.300	0.280	0.320	56,000	16,205	0.2894	0.271	0.253	0.271	0.253	0.289	61,988	0.2614	-1.64%
2022-07-08	0	0.305	0.285	0.305	0.285	0.305	68,000	20,395	0.2999	0.276	0.257	0.276	0.257	0.276	75,271	0.2710	0.00%
2022-07-07	0	0.305	0.275	0.305	0.305	0.305	2,000	610	0.3050	0.276	0.248	0.276	0.276	0.276	2,214	0.2755	3.39%
2022-07-06	0	0.295	0.280	0.295	0.280	0.300	33,000	9,510	0.2882	0.267	0.253	0.267	0.253	0.271	36,529	0.2603	-1.67%
2022-07-05	0	0.300	0.285	0.300	0.275	0.305	165,000	46,605	0.2825	0.271	0.257	0.271	0.248	0.276	182,644	0.2552	1.69%
2022-07-04	0	0.295	0.275	0.295	0.295	0.295	24,000	7,215	0.3006	0.267	0.248	0.267	0.267	0.267	26,566	0.2716	-1.67%
2022-06-30	0	0.300	0.290	0.300	0.290	0.300	62,000	18,080	0.2916	0.271	0.262	0.271	0.262	0.271	68,630	0.2634	3.45%
2022-06-29	0	0.290	0.285	0.290	0.280	0.315	181,000	52,530	0.2902	0.262	0.257	0.262	0.253	0.285	200,355	0.2622	7.41%
2022-06-28	0	0.270	0.270	0.290	0.265	0.290	320,000	92,095	0.2878	0.244	0.244	0.262	0.239	0.262	354,219	0.2600	-6.90%
2022-06-27	0	0.290	0.285	0.290	0.285	0.315	624,000	184,160	0.2951	0.262	0.257	0.262	0.257	0.285	690,726	0.2666	5.45%
2022-06-24	0	0.275	0.275	0.295	0.270	0.300	449,000	126,970	0.2828	0.248	0.248	0.267	0.244	0.271	497,013	0.2555	-3.51%
2022-06-23	0	0.285	0.280	0.285	0.285	0.315	354,000	101,485	0.2867	0.257	0.253	0.257	0.257	0.285	391,854	0.2590	0.00%
2022-06-22	0	0.285	0.275	0.285	0.260	0.320	1,073,000	308,715	0.2877	0.257	0.248	0.257	0.235	0.289	1,187,739	0.2599	9.62%
2022-06-21	0	0.260	0.255	0.260	0.255	0.260	41,000	10,510	0.2563	0.235	0.230	0.235	0.230	0.235	45,384	0.2316	0.00%
2022-06-20	0	0.260	0.255	0.260	0.260	0.260	135,000	35,100	0.2600	0.235	0.230	0.235	0.235	0.235	149,436	0.2349	-1.89%
2022-06-17	0	0.265	0.260	0.265	0.255	0.265	149,000	39,425	0.2646	0.239	0.235	0.239	0.230	0.239	164,933	0.2390	0.00%
2022-06-16	0	0.265	0.250	0.270	0.250	0.275	231,000	59,985	0.2597	0.239	0.226	0.244	0.226	0.248	255,702	0.2346	-1.85%
2022-06-15	0	0.270	0.255	0.275	0.250	0.275	257,000	67,345	0.2620	0.244	0.230	0.248	0.226	0.248	284,482	0.2367	-1.82%
2022-06-14	0	0.275	0.260	0.275	0.265	0.280	105,000	28,915	0.2754	0.248	0.235	0.248	0.239	0.253	116,228	0.2488	3.77%
2022-06-13	0	0.265	0.260	0.265	0.265	0.270	122,000	32,775	0.2686	0.239	0.235	0.239	0.239	0.244	135,046	0.2427	-5.36%
2022-06-10	0	0.280	0.275	0.280	0.275	0.280	215,000	60,025	0.2792	0.253	0.248	0.253	0.248	0.253	237,991	0.2522	-1.75%
2022-06-09	0	0.285	0.275	0.285	0.275	0.290	113,000	31,110	0.2753	0.257	0.248	0.257	0.248	0.262	125,083	0.2487	-5.00%
2022-06-08	0	0.300	0.270	0.300	0.310	0.310	2,000	620	0.3100	0.271	0.244	0.271	0.280	0.280	2,214	0.2801	1.69%
2022-06-07	0	0.295	0.275	0.295	0.285	0.305	62,000	18,440	0.2974	0.267	0.248	0.267	0.257	0.276	68,630	0.2687	3.51%
2022-06-06	0	0.285	0.270	0.285	0.270	0.285	55,000	14,865	0.2703	0.257	0.244	0.257	0.244	0.257	60,881	0.2442	0.00%
2022-06-02	0	0.285	0.270	0.285	0.275	0.300	35,000	10,010	0.2860	0.257	0.244	0.257	0.248	0.271	38,743	0.2584	-3.39%
2022-06-01	0	0.295	0.275	0.295	0.300	0.310	5,000	1,510	0.3020	0.267	0.248	0.267	0.271	0.280	5,535	0.2728	1.72%
2022-05-31	0	0.290	0.270	0.295	0.270	0.300	137,000	37,590	0.2744	0.262	0.244	0.267	0.244	0.271	151,650	0.2479	1.75%
2022-05-30	0	0.285	0.270	0.285	-	-	0	0	-	0.257	0.244	0.257	-	-	0	-	-1.72%
2022-05-27	0	0.290	0.265	0.290	0.285	0.290	32,000	9,205	0.2877	0.262	0.239	0.262	0.257	0.262	35,422	0.2599	7.41%
2022-05-26	0	0.270	0.270	0.280	0.270	0.270	33,000	8,910	0.2700	0.244	0.244	0.253	0.244	0.244	36,529	0.2439	-6.90%
2022-05-25	0	0.290	0.265	0.290	-	-	0	0	-	0.262	0.239	0.262	-	-	0	-	0.00%
2022-05-24	0	0.290	0.270	0.290	-	-	0	0	-	0.262	0.244	0.262	-	-	0	-	-1.69%
2022-05-23	0	0.295	0.265	0.295	0.270	0.295	202,000	54,580	0.2702	0.267	0.239	0.267	0.244	0.267	223,600	0.2441	3.51%
2022-05-20	0	0.285	0.270	0.285	0.285	0.285	11,000	3,135	0.2850	0.257	0.244	0.257	0.257	0.257	12,176	0.2575	0.00%
2022-05-19	0	0.285	0.260	0.290	0.260	0.285	23,000	6,045	0.2628	0.257	0.235	0.262	0.235	0.257	25,459	0.2374	-1.72%
2022-05-18	0	0.290	0.275	0.295	0.290	0.295	185,000	54,150	0.2927	0.262	0.248	0.267	0.262	0.267	204,783	0.2644	-1.69%
2022-05-17	0	0.295	0.280	0.295	0.275	0.295	19,000	5,335	0.2808	0.267	0.253	0.267	0.248	0.267	21,032	0.2537	7.27%
2022-05-16	0	0.275	0.260	0.280	0.260	0.280	22,000	5,760	0.2618	0.248	0.235	0.253	0.235	0.253	24,353	0.2365	1.85%
2022-05-13	0	0.270	0.265	0.275	0.270	0.280	11,000	3,005	0.2732	0.244	0.239	0.248	0.244	0.253	12,176	0.2468	1.89%
2022-05-12	0	0.265	0.260	0.270	0.265	0.270	155,000	41,325	0.2666	0.239	0.235	0.244	0.239	0.244	171,575	0.2409	0.00%
2022-05-11	0	0.265	0.265	0.280	0.265	0.285	192,000	51,200	0.2667	0.239	0.239	0.253	0.239	0.257	212,531	0.2409	-8.62%
2022-05-10	0	0.290	0.265	0.290	0.290	0.290	102,000	29,580	0.2900	0.262	0.239	0.262	0.262	0.262	112,907	0.2620	0.00%
2022-05-06	0	0.290	0.265	0.290	0.265	0.290	101,000	27,175	0.2691	0.262	0.239	0.262	0.239	0.262	111,800	0.2431	-7.94%
2022-05-05	0	0.315	0.275	0.315	0.315	0.320	3,000	950	0.3167	0.285	0.248	0.285	0.285	0.289	3,321	0.2861	1.61%
2022-05-04	0	0.310	0.275	0.310	-	-	0	0	-	0.280	0.248	0.280	-	-	0	-	0.00%
2022-05-03	0	0.310	0.285	0.310	0.290	0.320	67,000	19,460	0.2904	0.280	0.257	0.280	0.262	0.289	74,165	0.2624	5.08%
2022-04-29	0	0.295	0.255	0.295	0.295	0.295	1,000	295	0.2950	0.267	0.230	0.267	0.267	0.267	1,107	0.2665	-1.67%
2022-04-28	0	0.300	0.275	0.300	-	-	0	0	-	0.271	0.248	0.271	-	-	0	-	0.00%
2022-04-27	0	0.300	0.275	0.300	-	-	0	0	-	0.271	0.248	0.271	-	-	0	-	0.00%
2022-04-26	0	0.300	0.275	0.300	0.300	0.305	4,000	1,215	0.3038	0.271	0.248	0.271	0.271	0.276	4,428	0.2744	1.69%
2022-04-25	0	0.295	0.275	0.300	0.275	0.305	63,000	17,420	0.2765	0.267	0.248	0.271	0.248	0.276	69,737	0.2498	5.36%
2022-04-22	0	0.280	0.280	0.295	0.280	0.305	62,000	17,435	0.2812	0.253	0.253	0.267	0.253	0.276	68,630	0.2540	-1.75%
2022-04-21	0	0.285	0.280	0.285	0.285	0.285	34,000	9,690	0.2850	0.257	0.253	0.257	0.257	0.257	37,636	0.2575	-6.56%
2022-04-20	0	0.305	0.285	0.305	-	-	0	0	-	0.276	0.257	0.276	-	-	0	-	-3.17%
2022-04-19	0	0.315	0.285	0.315	0.285	0.315	258,000	73,680	0.2856	0.285	0.257	0.285	0.257	0.285	285,589	0.2580	6.78%
2022-04-14	0	0.295	0.275	0.295	0.295	0.315	76,000	22,650	0.2980	0.267	0.248	0.267	0.267	0.285	84,127	0.2692	1.72%
2022-04-13	0	0.290	0.280	0.290	-	-	0	0	-	0.262	0.253	0.262	-	-	0	-	-4.92%
2022-04-12	0	0.305	0.280	0.305	-	-	0	0	-	0.276	0.253	0.276	-	-	0	-	0.00%
2022-04-11	0	0.305	0.285	0.305	-	-	2,000	610	0.3050	0.276	0.257	0.276	-	-	2,214	0.2755	-3.17%
2022-04-08	0	0.315	0.295	0.315	0.315	0.315	10,000	3,150	0.3150	0.285	0.267	0.285	0.285	0.285	11,069	0.2846	1.61%
2022-04-07	0	0.310	0.295	0.310	-	-	0	0	-	0.280	0.267	0.280	-	-	0	-	-3.12%
2022-04-06	0	0.320	0.300	0.320	0.295	0.320	203,000	59,950	0.2953	0.289	0.271	0.289	0.267	0.289	224,707	0.2668	3.23%
2022-04-04	0	0.310	0.280	0.310	0.310	0.325	10,000	3,180	0.3180	0.280	0.253	0.280	0.280	0.294	11,069	0.2873	1.64%
2022-04-01	0	0.305	0.295	0.310	0.280	0.330	392,000	122,360	0.3121	0.276	0.267	0.280	0.253	0.298	433,918	0.2820	-3.17%
2022-03-31	0	0.315	0.290	0.315	0.280	0.330	574,000	166,280	0.2897	0.285	0.262	0.285	0.253	0.298	635,380	0.2617	10.53%
2022-03-30	0	0.285	0.285	0.300	0.270	0.300	540,000	155,090	0.2872	0.257	0.257	0.271	0.244	0.271	597,744	0.2595	-6.56%
2022-03-29	0	0.305	0.290	0.310	0.290	0.310	214,000	62,515	0.2921	0.276	0.262	0.280	0.262	0.280	236,884	0.2639	-4.69%
2022-03-28	0	0.320	0.285	0.320	0.300	0.355	170,000	51,915	0.3054	0.289	0.257	0.289	0.271	0.321	188,179	0.2759	-3.03%
2022-03-25	0	0.330	0.310	0.330	0.340	0.355	34,000	11,575	0.3404	0.298	0.280	0.298	0.307	0.321	37,636	0.3076	-1.49%
2022-03-24	0	0.335	0.320	0.335	0.330	0.345	168,000	55,515	0.3304	0.303	0.289	0.303	0.298	0.312	185,965	0.2985	1.52%
2022-03-23	0	0.330	0.310	0.330	0.310	0.335	324,000	104,130	0.3214	0.298	0.280	0.298	0.280	0.303	358,646	0.2903	6.45%
2022-03-22	0	0.310	0.310	0.315	0.305	0.325	63,000	19,775	0.3139	0.280	0.280	0.285	0.276	0.294	69,737	0.2836	-3.12%
2022-03-21	0	0.320	0.300	0.320	0.335	0.335	10,000	3,350	0.3350	0.289	0.271	0.289	0.303	0.303	11,069	0.3026	6.67%
2022-03-18	0	0.300	0.295	0.300	0.295	0.330	325,000	97,795	0.3009	0.271	0.267	0.271	0.267	0.298	359,753	0.2718	-7.69%
2022-03-17	0	0.325	0.300	0.325	0.300	0.330	70,000	21,535	0.3076	0.294	0.271	0.294	0.271	0.298	77,485	0.2779	10.17%
2022-03-16	0	0.295	0.290	0.295	0.290	0.295	139,000	40,485	0.2913	0.267	0.262	0.267	0.262	0.267	153,864	0.2631	0.00%
2022-03-15	0	0.295	0.290	0.300	0.280	0.315	283,000	81,585	0.2883	0.267	0.262	0.271	0.253	0.285	313,262	0.2604	1.72%
2022-03-14	0	0.290	0.290	0.300	0.290	0.355	426,000	135,300	0.3176	0.262	0.262	0.271	0.262	0.321	471,553	0.2869	-18.31%
2022-03-11	0	0.355	0.345	0.360	0.350	0.360	2,000	710	0.3550	0.321	0.312	0.325	0.316	0.325	2,214	0.3207	0.00%
2022-03-10	0	0.355	0.340	0.355	-	-	0	0	-	0.321	0.307	0.321	-	-	0	-	0.00%
2022-03-09	0	0.355	0.345	0.360	0.345	0.370	150,000	53,820	0.3588	0.321	0.312	0.325	0.312	0.334	166,040	0.3241	-2.74%
2022-03-08	0	0.365	0.360	0.370	0.355	0.370	17,000	6,130	0.3606	0.330	0.325	0.334	0.321	0.334	18,818	0.3258	2.82%
2022-03-07	0	0.355	0.355	0.360	0.355	0.370	91,000	32,770	0.3601	0.321	0.321	0.325	0.321	0.334	100,731	0.3253	-4.05%
2022-03-04	0	0.370	0.360	0.375	0.360	0.375	276,000	102,830	0.3726	0.334	0.325	0.339	0.325	0.339	305,513	0.3366	-2.63%
2022-03-03	0	0.380	0.370	0.380	0.365	0.390	131,000	48,900	0.3733	0.343	0.334	0.343	0.330	0.352	145,008	0.3372	2.70%
2022-03-02	0	0.370	0.360	0.375	0.360	0.380	65,000	23,740	0.3652	0.334	0.325	0.339	0.325	0.343	71,951	0.3299	0.00%
2022-03-01	0	0.370	0.370	0.380	0.365	0.370	68,000	25,135	0.3696	0.334	0.334	0.343	0.330	0.334	75,271	0.3339	-2.63%
2022-02-28	0	0.380	0.370	0.385	0.360	0.385	89,000	32,475	0.3649	0.343	0.334	0.348	0.325	0.348	98,517	0.3296	0.00%
2022-02-25	0	0.380	0.370	0.380	0.360	0.400	99,000	37,590	0.3797	0.343	0.334	0.343	0.325	0.361	109,586	0.3430	4.11%
2022-02-24	0	0.365	0.355	0.365	0.355	0.365	4,000	1,440	0.3600	0.330	0.321	0.330	0.321	0.330	4,428	0.3252	-1.35%
2022-02-23	0	0.370	0.360	0.370	-	-	0	0	-	0.334	0.325	0.334	-	-	0	-	0.00%
2022-02-22	0	0.370	0.365	0.370	0.370	0.370	46,000	17,020	0.3700	0.334	0.330	0.334	0.334	0.334	50,919	0.3343	-2.63%
2022-02-21	0	0.380	0.370	0.380	-	-	0	0	-	0.343	0.334	0.343	-	-	0	-	0.00%
2022-02-18	0	0.380	0.370	0.380	0.370	0.385	60,000	22,515	0.3753	0.343	0.334	0.343	0.334	0.348	66,416	0.3390	0.00%
2022-02-17	0	0.380	0.375	0.380	0.380	0.380	104,000	39,520	0.3800	0.343	0.339	0.343	0.343	0.343	115,121	0.3433	-1.30%
2022-02-16	0	0.385	0.385	0.390	-	-	0	0	-	0.348	0.348	0.352	-	-	0	-	0.00%
2022-02-15	0	0.385	0.370	0.385	0.370	0.400	225,000	85,520	0.3801	0.348	0.334	0.348	0.334	0.361	249,060	0.3434	-1.28%
2022-02-14	0	0.390	0.375	0.400	0.400	0.400	42,000	16,800	0.4000	0.352	0.339	0.361	0.361	0.361	46,491	0.3614	-2.50%
2022-02-11	0	0.400	0.375	0.400	0.385	0.405	21,000	8,105	0.3860	0.361	0.339	0.361	0.348	0.366	23,246	0.3487	2.56%
2022-02-10	0	0.390	0.380	0.400	0.400	0.400	6,000	2,400	0.4000	0.352	0.343	0.361	0.361	0.361	6,642	0.3614	-1.27%
2022-02-09	0	0.395	0.375	0.395	0.375	0.395	123,000	47,585	0.3869	0.357	0.339	0.357	0.339	0.357	136,153	0.3495	3.95%
2022-02-08	0	0.380	0.370	0.400	0.370	0.380	182,000	68,350	0.3755	0.343	0.334	0.361	0.334	0.343	201,462	0.3393	0.00%
2022-02-07	0	0.380	0.380	0.400	0.370	0.395	293,000	109,130	0.3725	0.343	0.343	0.361	0.334	0.357	324,331	0.3365	-1.30%
2022-02-04	0	0.385	0.385	0.400	0.375	0.385	153,000	58,075	0.3796	0.348	0.348	0.361	0.339	0.348	169,361	0.3429	4.05%
2022-01-31	0	0.370	0.360	0.380	0.355	0.380	51,000	19,055	0.3736	0.334	0.325	0.343	0.321	0.343	56,454	0.3375	0.00%
2022-01-28	0	0.370	0.370	0.380	0.370	0.380	403,000	149,495	0.3710	0.334	0.334	0.343	0.334	0.343	446,094	0.3351	-2.63%
2022-01-27	0	0.380	0.370	0.380	0.370	0.380	186,000	68,830	0.3701	0.343	0.334	0.343	0.334	0.343	205,890	0.3343	0.00%
2022-01-26	0	0.380	0.375	0.385	0.380	0.380	134,000	50,920	0.3800	0.343	0.339	0.348	0.343	0.343	148,329	0.3433	0.00%
2022-01-25	0	0.380	0.375	0.380	0.380	0.390	232,000	88,595	0.3819	0.343	0.339	0.343	0.343	0.352	256,808	0.3450	-2.56%
2022-01-24	0	0.390	0.390	0.395	0.390	0.390	31,000	12,090	0.3900	0.352	0.352	0.357	0.352	0.352	34,315	0.3523	0.00%
2022-01-21	0	0.390	0.385	0.390	0.380	0.390	185,000	71,495	0.3865	0.352	0.348	0.352	0.343	0.352	204,783	0.3491	0.00%
2022-01-20	0	0.390	0.380	0.390	0.380	0.410	138,000	53,335	0.3865	0.352	0.343	0.352	0.343	0.370	152,757	0.3491	-2.50%
2022-01-19	0	0.400	0.385	0.400	0.380	0.415	292,000	113,610	0.3891	0.361	0.348	0.361	0.343	0.375	323,224	0.3515	3.90%
2022-01-18	0	0.385	0.380	0.385	0.380	0.385	5,000	1,910	0.3820	0.348	0.343	0.348	0.343	0.348	5,535	0.3451	-2.53%
2022-01-17	0	0.395	0.380	0.405	-	-	0	0	-	0.357	0.343	0.366	-	-	0	-	0.00%
2022-01-14	0	0.395	0.385	0.395	0.385	0.395	103,000	40,070	0.3890	0.357	0.348	0.357	0.348	0.357	114,014	0.3514	1.28%
2022-01-13	0	0.390	0.385	0.405	0.390	0.405	132,000	51,505	0.3902	0.352	0.348	0.366	0.352	0.366	146,115	0.3525	-4.88%
2022-01-12	0	0.410	0.390	0.410	0.390	0.410	5,000	2,030	0.4060	0.370	0.352	0.370	0.352	0.370	5,535	0.3668	0.00%
2022-01-11	0	0.410	0.390	0.410	0.390	0.415	46,000	18,260	0.3970	0.370	0.352	0.370	0.352	0.375	50,919	0.3586	-2.38%
2022-01-10	0	0.420	0.400	0.420	0.405	0.420	30,000	12,250	0.4083	0.379	0.361	0.379	0.366	0.379	33,208	0.3689	5.00%
2022-01-07	0	0.400	0.390	0.400	0.390	0.400	126,000	49,765	0.3950	0.361	0.352	0.361	0.352	0.361	139,474	0.3568	1.27%
2022-01-06	0	0.395	0.390	0.400	0.395	0.420	262,000	104,790	0.4000	0.357	0.352	0.361	0.357	0.379	290,016	0.3613	-5.95%
2022-01-05	0	0.420	0.405	0.420	0.395	0.425	43,000	17,510	0.4072	0.379	0.366	0.379	0.357	0.384	47,598	0.3679	2.44%
2022-01-04	0	0.410	0.400	0.410	0.400	0.415	13,000	5,245	0.4035	0.370	0.361	0.370	0.361	0.375	14,390	0.3645	-1.20%
2022-01-03	0	0.415	0.400	0.415	0.400	0.420	191,000	78,340	0.4102	0.375	0.361	0.375	0.361	0.379	211,424	0.3705	-1.19%
2021-12-31	0	0.420	0.400	0.420	0.420	0.425	60,000	25,245	0.4208	0.379	0.361	0.379	0.379	0.384	66,416	0.3801	0.00%
2021-12-30	0	0.420	0.400	0.420	0.395	0.420	108,000	45,330	0.4197	0.379	0.361	0.379	0.357	0.379	119,549	0.3792	2.44%
2021-12-29	0	0.410	0.400	0.410	0.400	0.420	355,000	142,410	0.4012	0.370	0.361	0.370	0.361	0.379	392,961	0.3624	3.80%
2021-12-28	0	0.395	0.380	0.390	0.385	0.410	80,000	31,430	0.3929	0.357	0.343	0.352	0.348	0.370	88,555	0.3549	-5.95%
2021-12-24	0	0.420	0.385	0.420	0.420	0.420	1,000	420	0.4200	0.379	0.348	0.379	0.379	0.379	1,107	0.3794	3.70%
2021-12-23	0	0.405	0.390	0.405	0.385	0.420	105,000	44,060	0.4196	0.366	0.352	0.366	0.348	0.379	116,228	0.3791	-1.22%
2021-12-22	0	0.410	0.395	0.410	0.410	0.415	56,000	23,190	0.4141	0.370	0.357	0.370	0.370	0.375	61,988	0.3741	0.00%
2021-12-21	0	0.410	0.395	0.410	0.380	0.415	177,000	69,600	0.3932	0.370	0.357	0.370	0.343	0.375	195,927	0.3552	2.50%
2021-12-20	0	0.400	0.380	0.400	0.380	0.400	89,000	33,890	0.3808	0.361	0.343	0.361	0.343	0.361	98,517	0.3440	0.00%
2021-12-17	0	0.400	0.400	0.415	0.400	0.405	188,000	75,210	0.4001	0.361	0.361	0.375	0.361	0.366	208,103	0.3614	0.00%
2021-12-16	0	0.400	0.400	0.410	0.380	0.425	1,144,000	457,670	0.4001	0.361	0.361	0.370	0.343	0.384	1,266,331	0.3614	-5.88%
2021-12-15	0	0.425	0.415	0.425	0.400	0.440	566,000	239,430	0.4230	0.384	0.375	0.384	0.361	0.397	626,524	0.3822	6.25%
2021-12-14	0	0.400	0.400	0.410	0.400	0.410	168,000	67,210	0.4001	0.361	0.361	0.370	0.361	0.370	185,965	0.3614	-2.44%
2021-12-13	0	0.410	0.405	0.410	0.410	0.430	128,000	52,865	0.4130	0.370	0.366	0.370	0.370	0.388	141,687	0.3731	-3.53%
2021-12-10	0	0.425	0.415	0.425	0.415	0.435	164,000	68,610	0.4184	0.384	0.375	0.384	0.375	0.393	181,537	0.3779	0.00%
2021-12-09	0	0.425	0.405	0.425	0.400	0.430	212,000	88,615	0.4180	0.384	0.366	0.384	0.361	0.388	234,670	0.3776	1.19%
2021-12-08	0	0.420	0.410	0.430	0.410	0.440	84,000	35,440	0.4219	0.379	0.370	0.388	0.370	0.397	92,982	0.3811	-2.33%
2021-12-07	0	0.430	0.410	0.430	0.435	0.435	10,000	4,350	0.4350	0.388	0.370	0.388	0.393	0.393	11,069	0.3930	0.00%
2021-12-06	0	0.430	0.410	0.430	0.415	0.440	335,000	142,170	0.4244	0.388	0.370	0.388	0.375	0.397	370,823	0.3834	0.00%
2021-12-03	0	0.430	0.415	0.430	0.415	0.435	866,000	362,905	0.4191	0.388	0.375	0.388	0.375	0.393	958,604	0.3786	-1.15%
2021-12-02	0	0.435	0.415	0.435	0.395	0.460	623,000	265,800	0.4266	0.393	0.375	0.393	0.357	0.416	689,619	0.3854	8.75%
2021-12-01	0	0.400	0.385	0.400	-	-	0	0	-	0.361	0.348	0.361	-	-	0	-	0.00%
2021-11-30	0	0.400	0.385	0.400	0.400	0.425	94,000	37,650	0.4005	0.361	0.348	0.361	0.361	0.384	104,052	0.3618	0.00%
2021-11-29	0	0.400	0.385	0.400	0.425	0.425	10,000	4,250	0.4250	0.361	0.348	0.361	0.384	0.384	11,069	0.3839	0.00%
2021-11-26	0	0.400	0.400	0.410	0.400	0.425	261,000	107,665	0.4125	0.361	0.361	0.370	0.361	0.384	288,909	0.3727	-3.61%
2021-11-25	0	0.415	0.400	0.420	-	-	0	0	-	0.375	0.361	0.379	-	-	0	-	-1.19%
2021-11-24	0	0.420	0.400	0.420	0.385	0.430	126,000	49,925	0.3962	0.379	0.361	0.379	0.348	0.388	139,474	0.3580	5.00%
2021-11-23	0	0.400	0.385	0.405	0.380	0.400	30,000	11,620	0.3873	0.361	0.348	0.366	0.343	0.361	33,208	0.3499	-2.44%
2021-11-22	0	0.410	0.385	0.415	0.415	0.415	21,000	8,715	0.4150	0.370	0.348	0.375	0.375	0.375	23,246	0.3749	0.00%
2021-11-19	0	0.410	0.395	0.420	0.420	0.420	21,000	8,820	0.4200	0.370	0.357	0.379	0.379	0.379	23,246	0.3794	0.00%
2021-11-18	0	0.410	0.400	0.420	0.395	0.420	147,000	59,005	0.4014	0.370	0.361	0.379	0.357	0.379	162,719	0.3626	5.13%
2021-11-17	0	0.390	0.385	0.400	0.390	0.400	147,000	57,710	0.3926	0.352	0.348	0.361	0.352	0.361	162,719	0.3547	0.00%
2021-11-16	0	0.390	0.375	0.390	-	-	0	0	-	0.352	0.339	0.352	-	-	0	-	0.00%
2021-11-15	0	0.390	0.375	0.395	-	-	0	0	-	0.352	0.339	0.357	-	-	0	-	-1.27%
2021-11-12	0	0.395	0.385	0.395	0.390	0.395	33,000	12,875	0.3902	0.357	0.348	0.357	0.352	0.357	36,529	0.3525	1.28%
2021-11-11	0	0.390	0.375	0.395	-	-	0	0	-	0.352	0.339	0.357	-	-	0	-	-1.27%
2021-11-10	0	0.395	0.375	0.400	0.380	0.400	33,000	12,560	0.3806	0.357	0.339	0.361	0.343	0.361	36,529	0.3438	3.95%
2021-11-09	0	0.380	0.380	0.400	0.380	0.400	54,000	20,540	0.3804	0.343	0.343	0.361	0.343	0.361	59,774	0.3436	0.00%
2021-11-08	0	0.380	0.375	0.400	0.370	0.400	46,000	17,400	0.3783	0.343	0.339	0.361	0.334	0.361	50,919	0.3417	0.00%
2021-11-05	0	0.380	0.380	0.400	0.380	0.400	173,000	65,780	0.3802	0.343	0.343	0.361	0.343	0.361	191,499	0.3435	-3.80%
2021-11-04	0	0.395	0.385	0.395	0.375	0.400	409,000	157,440	0.3849	0.357	0.348	0.357	0.339	0.361	452,736	0.3478	-2.47%
2021-11-03	0	0.405	0.390	0.405	0.390	0.405	26,000	10,155	0.3906	0.366	0.352	0.366	0.352	0.366	28,780	0.3528	5.19%
2021-11-02	0	0.385	0.385	0.405	0.385	0.415	494,000	199,075	0.4030	0.348	0.348	0.366	0.348	0.375	546,825	0.3641	-3.75%
2021-11-01	0	0.400	0.400	0.410	0.400	0.400	15,000	6,000	0.4000	0.361	0.361	0.370	0.361	0.361	16,604	0.3614	-2.44%
2021-10-29	0	0.410	0.410	0.425	0.410	0.415	138,000	56,730	0.4111	0.370	0.370	0.384	0.370	0.375	152,757	0.3714	-1.20%
2021-10-28	0	0.415	0.415	0.430	0.415	0.440	361,000	153,310	0.4247	0.375	0.375	0.388	0.375	0.397	399,603	0.3837	-5.68%
2021-10-27	0	0.440	0.420	0.440	0.410	0.445	394,000	165,615	0.4203	0.397	0.379	0.397	0.370	0.402	436,132	0.3797	7.32%
2021-10-26	0	0.410	0.410	0.415	0.410	0.430	79,000	32,730	0.4143	0.370	0.370	0.375	0.370	0.388	87,448	0.3743	-4.65%
2021-10-25	0	0.430	0.420	0.430	0.425	0.430	93,000	39,880	0.4288	0.388	0.379	0.388	0.384	0.388	102,945	0.3874	0.00%
2021-10-22	0	0.430	0.420	0.450	-	-	0	0	-	0.388	0.379	0.407	-	-	0	-	0.00%
2021-10-21	0	0.430	0.430	0.460	0.430	0.450	149,000	64,170	0.4307	0.388	0.388	0.416	0.388	0.407	164,933	0.3891	-3.37%
2021-10-20	0	0.445	0.425	0.450	0.425	0.455	347,000	154,795	0.4461	0.402	0.384	0.407	0.384	0.411	384,106	0.4030	2.30%
2021-10-19	0	0.435	0.430	0.435	0.420	0.450	165,000	71,270	0.4319	0.393	0.388	0.393	0.379	0.407	182,644	0.3902	4.82%
2021-10-18	0	0.415	0.415	0.450	0.410	0.415	2,000	825	0.4125	0.375	0.375	0.407	0.370	0.375	2,214	0.3727	-8.79%
2021-10-15	0	0.455	0.420	0.455	0.455	0.460	24,000	10,970	0.4571	0.411	0.379	0.411	0.411	0.416	26,566	0.4129	3.41%
2021-10-12	0	0.440	0.410	0.440	0.430	0.440	11,000	4,740	0.4309	0.397	0.370	0.397	0.388	0.397	12,176	0.3893	0.00%
2021-10-11	0	0.440	0.425	0.440	0.425	0.440	100,000	43,155	0.4316	0.397	0.384	0.397	0.384	0.397	110,693	0.3899	0.00%
2021-10-08	0	0.440	0.420	0.445	0.420	0.445	100,000	42,225	0.4223	0.397	0.379	0.402	0.379	0.402	110,693	0.3815	-1.12%
2021-10-07	0	0.445	0.425	0.445	0.405	0.450	548,000	238,860	0.4359	0.402	0.384	0.402	0.366	0.407	606,599	0.3938	7.23%
2021-10-06	0	0.415	0.415	0.430	0.405	0.430	39,000	16,245	0.4165	0.375	0.375	0.388	0.366	0.388	43,170	0.3763	-4.60%
2021-10-05	0	0.435	0.410	0.440	0.400	0.440	479,000	196,345	0.4099	0.393	0.370	0.397	0.361	0.397	530,221	0.3703	6.10%
2021-10-04	0	0.410	0.405	0.410	0.410	0.440	555,000	231,495	0.4171	0.370	0.366	0.370	0.370	0.397	614,348	0.3768	-6.82%
2021-09-30	0	0.440	0.425	0.445	0.425	0.445	79,000	33,675	0.4263	0.397	0.384	0.402	0.384	0.402	87,448	0.3851	-1.12%
2021-09-29	0	0.445	0.425	0.450	0.420	0.450	194,000	83,645	0.4312	0.402	0.384	0.407	0.379	0.407	214,745	0.3895	-3.26%
2021-09-28	0	0.460	0.440	0.460	0.435	0.470	47,000	21,685	0.4614	0.416	0.397	0.416	0.393	0.425	52,026	0.4168	2.22%
2021-09-27	0	0.450	0.450	0.465	0.450	0.485	239,000	111,800	0.4678	0.407	0.407	0.420	0.407	0.438	264,557	0.4226	-3.23%
2021-09-24	0	0.465	0.445	0.465	-	-	0	0	-	0.420	0.402	0.420	-	-	0	-	-2.11%
2021-09-23	0	0.475	0.475	0.480	0.435	0.490	1,102,000	503,720	0.4571	0.429	0.429	0.434	0.393	0.443	1,219,840	0.4129	13.10%
2021-09-21	0	0.420	0.420	0.435	0.415	0.440	224,000	93,430	0.4171	0.379	0.379	0.393	0.375	0.397	247,953	0.3768	0.00%
2021-09-20	0	0.420	0.415	0.440	0.410	0.460	1,393,000	599,890	0.4306	0.379	0.375	0.397	0.370	0.416	1,541,958	0.3890	-11.58%
2021-09-17	0	0.475	0.455	0.480	0.460	0.485	274,000	130,115	0.4749	0.429	0.411	0.434	0.416	0.438	303,300	0.4290	3.26%
2021-09-16	0	0.460	0.455	0.460	0.460	0.480	544,000	252,940	0.4650	0.416	0.411	0.416	0.416	0.434	602,172	0.4200	-4.17%
2021-09-15	0	0.480	0.475	0.490	0.475	0.490	502,000	240,895	0.4799	0.434	0.429	0.443	0.429	0.443	555,680	0.4335	-1.03%
2021-09-14	0	0.485	0.480	0.485	0.485	0.520	572,000	285,725	0.4995	0.438	0.434	0.438	0.438	0.470	633,166	0.4513	-2.02%
2021-09-13	0	0.495	0.485	0.495	0.475	0.495	354,000	171,540	0.4846	0.447	0.438	0.447	0.429	0.447	391,854	0.4378	2.06%
2021-09-10	0	0.485	0.475	0.485	0.480	0.490	662,000	319,725	0.4830	0.438	0.429	0.438	0.434	0.443	732,790	0.4363	-2.02%
2021-09-09	0	0.495	0.475	0.500	0.470	0.495	462,000	221,520	0.4795	0.447	0.429	0.452	0.425	0.447	511,403	0.4332	-1.00%
2021-09-08	0	0.500	0.490	0.500	0.490	0.500	252,000	123,885	0.4916	0.452	0.443	0.452	0.443	0.452	278,947	0.4441	0.00%
2021-09-07	0	0.500	0.495	0.510	0.480	0.510	834,000	414,460	0.4970	0.452	0.447	0.461	0.434	0.461	923,182	0.4489	0.00%
2021-09-06	0	0.500	0.500	0.510	0.480	0.510	465,000	227,850	0.4900	0.452	0.452	0.461	0.434	0.461	514,724	0.4427	2.04%
2021-09-03	0	0.490	0.490	0.495	0.490	0.510	1,462,000	730,580	0.4997	0.443	0.443	0.447	0.443	0.461	1,618,336	0.4514	-2.00%
2021-09-02	0	0.500	0.495	0.500	0.450	0.520	8,233,000	3,986,750	0.4842	0.452	0.447	0.452	0.407	0.470	9,113,379	0.4375	-5.66%
2021-09-01	0	0.530	0.520	0.530	0.510	0.550	604,000	319,070	0.5283	0.479	0.470	0.479	0.461	0.497	668,588	0.4772	1.92%
2021-08-31	0	0.520	0.510	0.520	0.510	0.570	1,630,000	855,660	0.5249	0.470	0.461	0.470	0.461	0.515	1,804,301	0.4742	-3.70%
2021-08-30	0	0.540	0.540	0.550	0.510	0.570	1,541,000	837,080	0.5432	0.488	0.488	0.497	0.461	0.515	1,705,784	0.4907	5.88%
2021-08-27	0	0.510	0.500	0.510	0.500	0.530	1,732,000	893,090	0.5156	0.461	0.452	0.461	0.452	0.479	1,917,208	0.4658	-1.92%
2021-08-26	0	0.520	0.520	0.540	0.510	0.590	4,500,000	2,473,440	0.5497	0.470	0.470	0.488	0.461	0.533	4,981,198	0.4966	-7.14%
2021-08-25	0	0.560	0.540	0.560	0.540	0.630	7,982,000	4,597,730	0.5760	0.506	0.488	0.506	0.488	0.569	8,835,539	0.5204	-6.67%
2021-08-24	0	0.600	0.590	0.600	0.580	0.650	4,122,000	2,465,650	0.5982	0.542	0.533	0.542	0.524	0.587	4,562,778	0.5404	-7.69%
2021-08-23	0	0.650	0.640	0.650	0.500	0.680	10,021,000	6,133,420	0.6121	0.587	0.578	0.587	0.452	0.614	11,092,575	0.5529	25.00%
2021-08-20	0	0.520	0.520	0.530	0.480	0.560	3,007,000	1,541,965	0.5128	0.470	0.470	0.479	0.434	0.506	3,328,547	0.4633	-7.14%
2021-08-19	0	0.560	0.550	0.560	0.530	0.640	5,557,000	3,176,210	0.5716	0.506	0.497	0.506	0.479	0.578	6,151,226	0.5164	-5.08%
2021-08-18	0	0.590	0.580	0.590	0.470	0.610	9,903,000	5,545,110	0.5599	0.533	0.524	0.533	0.425	0.551	10,961,957	0.5059	24.21%
2021-08-17	0	0.475	0.460	0.480	0.465	0.480	12,000	5,745	0.4788	0.429	0.416	0.434	0.420	0.434	13,283	0.4325	1.06%
2021-08-16	0	0.470	0.465	0.480	0.460	0.470	167,300	78,291	0.4680	0.425	0.420	0.434	0.416	0.425	185,190	0.4228	-1.05%
2021-08-13	0	0.475	0.465	0.480	0.475	0.495	497,000	240,455	0.4838	0.429	0.420	0.434	0.429	0.447	550,146	0.4371	-2.06%
2021-08-12	0	0.485	0.480	0.485	0.465	0.495	687,000	329,925	0.4802	0.438	0.434	0.438	0.420	0.447	760,463	0.4338	2.11%
2021-08-11	0	0.475	0.465	0.480	0.445	0.485	208,000	97,880	0.4706	0.429	0.420	0.434	0.402	0.438	230,242	0.4251	0.00%
2021-08-10	0	0.475	0.445	0.490	0.450	0.480	47,000	21,180	0.4506	0.429	0.402	0.443	0.407	0.434	52,026	0.4071	-2.06%
2021-08-09	0	0.485	0.445	0.485	0.485	0.485	91,000	44,135	0.4850	0.438	0.402	0.438	0.438	0.438	100,731	0.4381	0.00%
2021-08-06	0	0.485	0.465	0.485	0.445	0.485	174,000	81,640	0.4692	0.438	0.420	0.438	0.402	0.438	192,606	0.4239	3.19%
2021-08-05	0	0.470	0.470	0.485	0.440	0.480	117,000	52,930	0.4524	0.425	0.425	0.438	0.397	0.434	129,511	0.4087	-2.08%
2021-08-04	0	0.480	0.475	0.480	0.475	0.495	316,000	153,300	0.4851	0.434	0.429	0.434	0.429	0.447	349,791	0.4383	-2.04%
2021-08-03	0	0.490	0.480	0.490	0.485	0.520	1,418,000	700,830	0.4942	0.443	0.434	0.443	0.438	0.470	1,569,631	0.4465	0.00%
2021-08-02	0	0.490	0.470	0.480	0.410	0.510	996,000	470,400	0.4723	0.443	0.425	0.434	0.370	0.461	1,102,505	0.4267	15.29%
2021-07-30	0	0.425	0.390	0.430	0.395	0.430	124,000	51,745	0.4173	0.384	0.352	0.388	0.357	0.388	137,260	0.3770	3.66%
2021-07-29	0	0.410	0.395	0.410	0.390	0.430	48,000	19,540	0.4071	0.370	0.357	0.370	0.352	0.388	53,133	0.3678	6.49%
2021-07-28	0	0.385	0.365	0.390	0.360	0.410	194,000	73,555	0.3791	0.348	0.330	0.352	0.325	0.370	214,745	0.3425	0.00%
2021-07-27	0	0.385	0.385	0.390	0.380	0.410	152,000	59,760	0.3932	0.348	0.348	0.352	0.343	0.370	168,254	0.3552	-4.94%
2021-07-26	0	0.405	0.395	0.405	0.390	0.415	266,000	106,350	0.3998	0.366	0.357	0.366	0.352	0.375	294,444	0.3612	-2.41%
2021-07-23	0	0.415	0.410	0.415	0.400	0.415	690,000	280,315	0.4063	0.375	0.370	0.375	0.361	0.375	763,784	0.3670	-3.49%
2021-07-22	0	0.430	0.425	0.430	0.425	0.445	256,000	110,120	0.4302	0.388	0.384	0.388	0.384	0.402	283,375	0.3886	-3.37%
2021-07-21	0	0.445	0.430	0.445	0.430	0.450	174,000	76,570	0.4401	0.402	0.388	0.402	0.388	0.407	192,606	0.3975	2.30%
2021-07-20	0	0.435	0.435	0.440	0.425	0.430	137,000	58,275	0.4254	0.393	0.393	0.397	0.384	0.388	151,650	0.3843	-2.25%
2021-07-19	0	0.445	0.445	0.450	0.440	0.445	50,000	22,055	0.4411	0.402	0.402	0.407	0.397	0.402	55,347	0.3985	-3.26%
2021-07-16	0	0.460	0.445	0.460	-	-	0	0	-	0.416	0.402	0.416	-	-	0	-	0.00%
2021-07-15	0	0.460	0.445	0.460	-	-	0	0	-	0.416	0.402	0.416	-	-	0	-	0.00%
2021-07-14	0	0.460	0.455	0.460	-	-	0	0	-	0.416	0.411	0.416	-	-	0	-	0.00%
2021-07-13	0	0.460	0.450	0.460	0.445	0.460	60,000	26,880	0.4480	0.416	0.407	0.416	0.402	0.416	66,416	0.4047	2.22%
2021-07-12	0	0.450	0.445	0.450	0.445	0.450	24,000	10,710	0.4463	0.407	0.402	0.407	0.402	0.407	26,566	0.4031	-1.10%
2021-07-09	0	0.455	0.440	0.455	0.440	0.455	21,000	9,255	0.4407	0.411	0.397	0.411	0.397	0.411	23,246	0.3981	0.00%
2021-07-08	0	0.455	0.440	0.455	0.440	0.455	126,000	55,855	0.4433	0.411	0.397	0.411	0.397	0.411	139,474	0.4005	-1.09%
2021-07-07	0	0.460	0.440	0.460	0.460	0.460	6,000	2,660	0.4433	0.416	0.397	0.416	0.416	0.416	6,642	0.4005	0.00%
2021-07-06	0	0.460	0.445	0.460	0.445	0.460	14,000	6,245	0.4461	0.416	0.402	0.416	0.402	0.416	15,497	0.4030	3.37%
2021-07-05	0	0.445	0.435	0.450	0.445	0.455	109,000	49,585	0.4549	0.402	0.393	0.407	0.402	0.411	120,656	0.4110	-1.11%
2021-07-02	0	0.450	0.435	0.450	0.435	0.460	334,000	149,845	0.4486	0.407	0.393	0.407	0.393	0.416	369,716	0.4053	1.12%
2021-06-30	0	0.445	0.425	0.445	0.430	0.445	708,000	307,535	0.4344	0.402	0.384	0.402	0.388	0.402	783,709	0.3924	-1.11%
2021-06-29	0	0.450	0.435	0.450	0.435	0.450	130,000	57,455	0.4420	0.407	0.393	0.407	0.393	0.407	143,901	0.3993	-2.17%
2021-06-28	0	0.460	0.460	0.475	0.440	0.460	136,000	61,080	0.4491	0.416	0.416	0.429	0.397	0.416	150,543	0.4057	2.22%
2021-06-25	0	0.450	0.445	0.455	0.440	0.460	75,000	33,515	0.4469	0.407	0.402	0.411	0.397	0.416	83,020	0.4037	-1.10%
2021-06-24	0	0.455	0.450	0.470	0.450	0.465	63,000	28,665	0.4550	0.411	0.407	0.425	0.407	0.420	69,737	0.4110	-2.15%
2021-06-23	0	0.465	0.450	0.470	-	-	0	0	-	0.420	0.407	0.425	-	-	0	-	-1.06%
2021-06-22	0	0.470	0.455	0.470	0.455	0.470	117,000	53,710	0.4591	0.425	0.411	0.425	0.411	0.425	129,511	0.4147	0.00%
2021-06-21	0	0.470	0.460	0.480	0.460	0.480	64,000	29,700	0.4641	0.425	0.416	0.434	0.416	0.434	70,844	0.4192	-1.05%
2021-06-18	0	0.475	0.455	0.475	0.450	0.480	328,000	152,310	0.4644	0.429	0.411	0.429	0.407	0.434	363,074	0.4195	2.15%
2021-06-17	0	0.465	0.455	0.465	0.455	0.470	118,000	53,735	0.4554	0.420	0.411	0.420	0.411	0.425	130,618	0.4114	-1.06%
2021-06-16	0	0.470	0.450	0.475	0.455	0.475	10,000	4,600	0.4600	0.425	0.407	0.429	0.411	0.429	11,069	0.4156	-1.05%
2021-06-15	0	0.475	0.460	0.475	0.455	0.475	31,000	14,150	0.4565	0.429	0.416	0.429	0.411	0.429	34,315	0.4124	-1.04%
2021-06-11	0	0.480	0.465	0.480	0.460	0.480	352,000	162,015	0.4603	0.434	0.420	0.434	0.416	0.434	389,640	0.4158	0.00%
2021-06-10	0	0.480	0.460	0.480	0.480	0.480	45,000	21,600	0.4800	0.434	0.416	0.434	0.434	0.434	49,812	0.4336	0.00%
2021-06-09	0	0.480	0.470	0.495	0.440	0.560	4,581,000	2,267,650	0.4950	0.434	0.425	0.447	0.397	0.506	5,070,860	0.4472	1.05%
2021-06-08	0	0.475	0.470	0.485	0.470	0.470	33,000	15,510	0.4700	0.429	0.425	0.438	0.425	0.425	36,529	0.4246	-2.06%
2021-06-07	0	0.485	0.475	0.485	0.480	0.485	9,000	4,325	0.4806	0.438	0.429	0.438	0.434	0.438	9,962	0.4341	-1.02%
2021-06-04	0	0.490	0.465	0.490	0.480	0.490	315,000	154,100	0.4892	0.443	0.420	0.443	0.434	0.443	348,684	0.4419	1.03%
2021-06-03	0	0.485	0.465	0.495	0.485	0.490	12,000	5,875	0.4896	0.438	0.420	0.447	0.438	0.443	13,283	0.4423	2.11%
2021-06-02	0	0.475	0.470	0.475	0.460	0.475	264,000	124,980	0.4734	0.429	0.425	0.429	0.416	0.429	292,230	0.4277	-4.04%
2021-06-01	0	0.495	0.480	0.495	0.510	0.510	10,000	5,100	0.5100	0.447	0.434	0.447	0.461	0.461	11,069	0.4607	-1.00%
2021-05-31	0	0.500	0.470	0.500	-	-	0	0	-	0.452	0.425	0.452	-	-	0	-	0.00%
2021-05-28	0	0.500	0.460	0.500	0.470	0.500	49,000	23,150	0.4724	0.452	0.416	0.452	0.425	0.452	54,240	0.4268	6.38%
2021-05-27	0	0.470	0.470	0.490	0.470	0.495	50,000	24,630	0.4926	0.425	0.425	0.443	0.425	0.447	55,347	0.4450	-6.00%
2021-05-26	0	0.500	0.485	0.500	0.460	0.500	26,000	12,725	0.4894	0.452	0.438	0.452	0.416	0.452	28,780	0.4421	4.17%
2021-05-25	0	0.480	0.480	0.490	0.455	0.490	233,000	110,835	0.4757	0.434	0.434	0.443	0.411	0.443	257,915	0.4297	-2.04%
2021-05-24	0	0.490	0.470	0.490	0.490	0.490	51,000	24,990	0.4900	0.443	0.425	0.443	0.443	0.443	56,454	0.4427	0.00%
2021-05-21	0	0.490	0.470	0.490	0.490	0.490	10,000	4,900	0.4900	0.443	0.425	0.443	0.443	0.443	11,069	0.4427	4.26%
2021-05-20	0	0.470	0.470	0.475	0.455	0.470	41,000	18,865	0.4601	0.425	0.425	0.429	0.411	0.425	45,384	0.4157	3.30%
2021-05-18	0	0.455	0.455	0.475	0.430	0.475	338,000	153,255	0.4534	0.411	0.411	0.429	0.388	0.429	374,143	0.4096	0.00%
2021-05-17	0	0.455	0.445	0.460	0.450	0.470	117,000	53,475	0.4571	0.411	0.402	0.416	0.407	0.425	129,511	0.4129	-1.09%
2021-05-14	0	0.460	0.460	0.480	0.460	0.485	278,000	130,275	0.4686	0.416	0.416	0.434	0.416	0.438	307,727	0.4233	0.00%
2021-05-13	0	0.460	0.460	0.490	0.460	0.490	738,000	344,125	0.4663	0.416	0.416	0.443	0.416	0.443	816,917	0.4212	-7.07%
2021-05-12	0	0.495	0.480	0.495	0.495	0.495	2,000	990	0.4950	0.447	0.434	0.447	0.447	0.447	2,214	0.4472	0.00%
2021-05-11	0	0.495	0.490	0.510	0.495	0.500	116,000	57,650	0.4970	0.447	0.443	0.461	0.447	0.452	128,404	0.4490	-4.81%
2021-05-10	0	0.520	0.500	0.520	0.490	0.520	22,000	11,330	0.5150	0.470	0.452	0.470	0.443	0.470	24,353	0.4652	4.00%
2021-05-07	0	0.500	0.490	0.510	-	-	0	0	-	0.452	0.443	0.461	-	-	0	-	0.00%
2021-05-06	0	0.500	0.500	0.510	0.500	0.500	10,000	5,000	0.5000	0.452	0.452	0.461	0.452	0.452	11,069	0.4517	0.00%
2021-05-05	0	0.500	0.485	0.510	0.500	0.500	90,000	45,000	0.5000	0.452	0.438	0.461	0.452	0.452	99,624	0.4517	0.00%
2021-05-04	0	0.500	0.500	0.510	0.500	0.510	17,000	8,610	0.5065	0.452	0.452	0.461	0.452	0.461	18,818	0.4575	-1.96%
2021-05-03	0	0.510	0.510	0.520	0.495	0.510	56,000	28,080	0.5014	0.461	0.461	0.470	0.447	0.461	61,988	0.4530	3.03%
2021-04-30	0	0.495	0.495	0.510	0.490	0.530	406,000	203,175	0.5004	0.447	0.447	0.461	0.443	0.479	449,415	0.4521	-4.81%
2021-04-29	0	0.520	0.500	0.530	0.520	0.520	5,000	2,600	0.5200	0.470	0.452	0.479	0.470	0.470	5,535	0.4698	0.00%
2021-04-28	0	0.520	0.500	0.520	-	-	0	0	-	0.470	0.452	0.470	-	-	0	-	0.00%
2021-04-27	0	0.520	0.495	0.520	0.495	0.520	32,000	16,040	0.5013	0.470	0.447	0.470	0.447	0.470	35,422	0.4528	4.00%
2021-04-26	0	0.500	0.500	0.520	0.500	0.520	57,000	28,800	0.5053	0.452	0.452	0.470	0.452	0.470	63,095	0.4565	-3.85%
2021-04-23	0	0.520	0.520	0.540	0.520	0.530	121,000	63,120	0.5217	0.470	0.470	0.488	0.470	0.479	133,939	0.4713	0.00%
2021-04-22	0	0.520	0.500	0.520	0.510	0.510	4,000	2,040	0.5100	0.470	0.452	0.470	0.461	0.461	4,428	0.4607	0.00%
2021-04-21	0	0.520	0.510	0.520	0.510	0.530	223,000	115,290	0.5170	0.470	0.461	0.470	0.461	0.479	246,846	0.4671	0.00%
2021-04-20	0	0.520	0.510	0.520	0.510	0.510	1,000	510	0.5100	0.470	0.461	0.470	0.461	0.461	1,107	0.4607	0.00%
2021-04-19	0	0.520	0.495	0.520	0.495	0.520	59,000	29,385	0.4981	0.470	0.447	0.470	0.447	0.470	65,309	0.4499	1.96%
2021-04-16	0	0.510	0.510	0.520	0.495	0.520	812,000	409,005	0.5037	0.461	0.461	0.470	0.447	0.470	898,830	0.4550	0.00%
2021-04-15	0	0.510	0.500	0.510	0.500	0.520	598,000	304,250	0.5088	0.461	0.452	0.461	0.452	0.470	661,946	0.4596	-3.77%
2021-04-14	0	0.530	0.510	0.530	0.510	0.580	238,000	127,100	0.5340	0.479	0.461	0.479	0.461	0.524	263,450	0.4824	1.92%
2021-04-13	0	0.520	0.520	0.540	0.510	0.550	88,000	45,790	0.5203	0.470	0.470	0.488	0.461	0.497	97,410	0.4701	-3.70%
2021-04-12	0	0.540	0.510	0.540	0.510	0.540	182,000	93,410	0.5132	0.488	0.461	0.488	0.461	0.488	201,462	0.4637	0.00%
2021-04-09	0	0.540	0.530	0.540	0.520	0.540	94,000	49,380	0.5253	0.488	0.479	0.488	0.470	0.488	104,052	0.4746	-1.82%
2021-04-08	0	0.550	0.540	0.550	0.540	0.600	428,000	235,260	0.5497	0.497	0.488	0.497	0.488	0.542	473,767	0.4966	0.00%
2021-04-07	0	0.550	0.530	0.550	0.530	0.560	254,000	136,580	0.5377	0.497	0.479	0.497	0.479	0.506	281,161	0.4858	0.00%
2021-04-01	0	0.550	0.530	0.560	0.530	0.570	164,000	91,200	0.5561	0.497	0.479	0.506	0.479	0.515	181,537	0.5024	0.00%
2021-03-31	0	0.550	0.540	0.550	0.530	0.560	430,000	234,650	0.5457	0.497	0.488	0.497	0.479	0.506	475,981	0.4930	-3.51%
2021-03-30	0	0.570	0.550	0.570	0.550	0.580	156,000	88,020	0.5642	0.515	0.497	0.515	0.497	0.524	172,682	0.5097	-3.39%
2021-03-29	0	0.590	0.560	0.590	0.560	0.600	99,000	56,820	0.5739	0.533	0.506	0.533	0.506	0.542	109,586	0.5185	3.51%
2021-03-26	0	0.570	0.560	0.580	0.550	0.600	423,000	235,200	0.5560	0.515	0.506	0.524	0.497	0.542	468,233	0.5023	-6.56%
2021-03-25	0	0.610	0.570	0.610	0.530	0.620	1,204,000	672,790	0.5588	0.551	0.515	0.551	0.479	0.560	1,332,747	0.5048	-1.61%
2021-03-24	0	0.620	0.590	0.620	0.570	0.650	793,000	470,920	0.5938	0.560	0.533	0.560	0.515	0.587	877,798	0.5365	-3.12%
2021-03-23	0	0.640	0.620	0.640	0.620	0.650	158,000	98,630	0.6242	0.578	0.560	0.578	0.560	0.587	174,895	0.5639	-1.54%
2021-03-22	0	0.650	0.640	0.650	0.630	0.650	133,000	84,600	0.6361	0.587	0.578	0.587	0.569	0.587	147,222	0.5746	1.56%
2021-03-19	0	0.640	0.600	0.630	0.610	0.650	280,000	173,570	0.6199	0.578	0.542	0.569	0.551	0.587	309,941	0.5600	3.23%
2021-03-18	0	0.620	0.610	0.630	0.600	0.650	34,000	20,860	0.6135	0.560	0.551	0.569	0.542	0.587	37,636	0.5543	-1.59%
2021-03-17	0	0.630	0.610	0.630	0.600	0.640	326,000	199,200	0.6110	0.569	0.551	0.569	0.542	0.578	360,860	0.5520	-1.56%
2021-03-16	0	0.640	0.620	0.640	0.590	0.640	163,000	100,740	0.6180	0.578	0.560	0.578	0.533	0.578	180,430	0.5583	1.59%
2021-03-15	0	0.630	0.610	0.630	0.600	0.630	418,000	255,120	0.6103	0.569	0.551	0.569	0.542	0.569	462,698	0.5514	5.00%
2021-03-12	0	0.600	0.580	0.600	0.570	0.620	287,000	171,720	0.5983	0.542	0.524	0.542	0.515	0.560	317,690	0.5405	7.14%
2021-03-11	0	0.560	0.560	0.580	0.560	0.580	97,000	54,570	0.5626	0.506	0.506	0.524	0.506	0.524	107,372	0.5082	-1.75%
2021-03-10	0	0.570	0.570	0.580	0.570	0.580	17,000	9,720	0.5718	0.515	0.515	0.524	0.515	0.524	18,818	0.5165	-1.72%
2021-03-09	0	0.580	0.560	0.590	0.560	0.580	323,000	186,230	0.5766	0.524	0.506	0.533	0.506	0.524	357,539	0.5209	1.75%
2021-03-08	0	0.570	0.550	0.570	0.550	0.590	227,000	128,170	0.5646	0.515	0.497	0.515	0.497	0.533	251,274	0.5101	-5.00%
2021-03-05	0	0.600	0.580	0.600	0.570	0.600	349,000	201,840	0.5783	0.542	0.524	0.542	0.515	0.542	386,320	0.5225	3.45%
2021-03-04	0	0.580	0.570	0.580	0.580	0.640	992,000	592,150	0.5969	0.524	0.515	0.524	0.524	0.578	1,098,077	0.5393	-9.38%
2021-03-03	0	0.640	0.640	0.650	0.630	0.650	128,000	81,090	0.6335	0.578	0.578	0.587	0.569	0.587	141,687	0.5723	-1.54%
2021-03-02	0	0.650	0.630	0.650	0.620	0.670	351,000	224,380	0.6393	0.587	0.569	0.587	0.560	0.605	388,533	0.5775	1.56%
2021-03-01	0	0.640	0.640	0.660	0.640	0.670	256,000	167,410	0.6539	0.578	0.578	0.596	0.578	0.605	283,375	0.5908	-4.48%
2021-02-26	0	0.670	0.650	0.670	0.650	0.680	575,000	378,840	0.6589	0.605	0.587	0.605	0.587	0.614	636,486	0.5952	-4.29%
2021-02-25	0	0.700	0.670	0.700	0.670	0.710	429,000	292,770	0.6824	0.632	0.605	0.632	0.605	0.641	474,874	0.6165	1.45%
2021-02-24	0	0.690	0.660	0.700	0.650	0.720	1,026,000	704,190	0.6863	0.623	0.596	0.632	0.587	0.650	1,135,713	0.6200	-1.43%
2021-02-23	0	0.700	0.690	0.700	0.640	0.700	570,000	386,140	0.6774	0.632	0.623	0.632	0.578	0.632	630,952	0.6120	6.06%
2021-02-22	0	0.660	0.640	0.660	0.640	0.690	636,000	422,820	0.6648	0.596	0.578	0.596	0.578	0.623	704,009	0.6006	-1.49%
2021-02-19	0	0.670	0.660	0.680	0.640	0.690	599,234	401,853	0.6706	0.605	0.596	0.614	0.578	0.623	663,312	0.6058	3.08%
2021-02-18	0	0.650	0.650	0.700	0.650	0.710	1,124,000	754,200	0.6710	0.587	0.587	0.632	0.587	0.641	1,244,193	0.6062	-8.45%
2021-02-17	0	0.710	0.700	0.710	0.680	0.800	4,039,000	2,924,860	0.7242	0.641	0.632	0.641	0.614	0.723	4,470,902	0.6542	-4.05%
2021-02-16	0	0.740	0.740	0.750	0.590	0.780	8,045,000	5,592,100	0.6951	0.669	0.669	0.678	0.533	0.705	8,905,276	0.6280	29.82%
2021-02-11	0	0.570	0.540	0.570	0.540	0.600	1,476,000	816,650	0.5533	0.515	0.488	0.515	0.488	0.542	1,633,833	0.4998	0.00%
2021-02-10	0	0.570	0.550	0.570	0.520	0.650	2,690,000	1,510,880	0.5617	0.515	0.497	0.515	0.470	0.587	2,977,650	0.5074	7.55%
2021-02-09	0	0.530	0.530	0.540	0.510	0.540	478,000	249,760	0.5225	0.479	0.479	0.488	0.461	0.488	529,114	0.4720	0.00%
2021-02-08	0	0.530	0.520	0.530	0.520	0.560	134,975	71,702	0.5312	0.479	0.470	0.479	0.470	0.506	149,408	0.4799	0.00%
2021-02-05	0	0.530	0.520	0.530	0.520	0.550	361,000	189,740	0.5256	0.479	0.470	0.479	0.470	0.497	399,603	0.4748	0.00%
2021-02-04	0	0.530	0.530	0.540	0.520	0.530	295,000	153,900	0.5217	0.479	0.479	0.488	0.470	0.479	326,545	0.4713	-1.85%
2021-02-03	0	0.540	0.520	0.550	0.510	0.540	252,000	133,100	0.5282	0.488	0.470	0.497	0.461	0.488	278,947	0.4772	0.00%
2021-02-02	0	0.540	0.530	0.540	0.510	0.540	171,000	89,020	0.5206	0.488	0.479	0.488	0.461	0.488	189,286	0.4703	3.85%
2021-02-01	0	0.520	0.500	0.530	0.490	0.520	178,000	88,490	0.4971	0.470	0.452	0.479	0.443	0.470	197,034	0.4491	4.00%
2021-01-29	0	0.500	0.500	0.510	0.500	0.560	1,196,000	618,090	0.5168	0.452	0.452	0.461	0.452	0.506	1,323,892	0.4669	-10.71%
2021-01-28	0	0.560	0.550	0.560	0.550	0.570	244,000	134,510	0.5513	0.506	0.497	0.506	0.497	0.515	270,092	0.4980	-3.45%
2021-01-27	0	0.580	0.560	0.580	0.560	0.610	326,000	189,690	0.5819	0.524	0.506	0.524	0.506	0.551	360,860	0.5257	-1.69%
2021-01-26	0	0.590	0.590	0.620	0.560	0.670	3,823,000	2,390,410	0.6253	0.533	0.533	0.560	0.506	0.605	4,231,805	0.5649	3.51%
2021-01-25	0	0.570	0.540	0.570	0.500	0.600	3,190,000	1,759,110	0.5514	0.515	0.488	0.515	0.452	0.542	3,531,116	0.4982	14.00%
2021-01-22	0	0.500	0.500	0.510	0.500	0.520	327,000	165,780	0.5070	0.452	0.452	0.461	0.452	0.470	361,967	0.4580	-3.85%
2021-01-21	0	0.520	0.510	0.520	0.495	0.520	524,000	264,180	0.5042	0.470	0.461	0.470	0.447	0.470	580,033	0.4555	5.05%
2021-01-20	0	0.495	0.490	0.495	0.490	0.510	366,000	182,055	0.4974	0.447	0.443	0.447	0.443	0.461	405,137	0.4494	-2.94%
2021-01-19	0	0.510	0.500	0.510	0.480	0.510	98,000	48,600	0.4959	0.461	0.452	0.461	0.434	0.461	108,479	0.4480	0.00%
2021-01-18	0	0.510	0.490	0.510	0.495	0.510	82,000	41,220	0.5027	0.461	0.443	0.461	0.447	0.461	90,769	0.4541	4.08%
2021-01-15	0	0.490	0.490	0.510	0.490	0.500	273,000	135,250	0.4954	0.443	0.443	0.461	0.443	0.452	302,193	0.4476	-2.00%
2021-01-14	0	0.500	0.500	0.520	0.495	0.520	504,000	251,820	0.4996	0.452	0.452	0.470	0.447	0.470	557,894	0.4514	0.00%
2021-01-13	0	0.500	0.500	0.520	0.500	0.520	731,000	372,360	0.5094	0.452	0.452	0.470	0.452	0.470	809,168	0.4602	0.00%
2021-01-12	0	0.500	0.500	0.520	0.500	0.530	322,000	163,270	0.5070	0.452	0.452	0.470	0.452	0.479	356,432	0.4581	0.00%
2021-01-11	0	0.500	0.500	0.510	0.490	0.540	2,062,000	1,040,470	0.5046	0.452	0.452	0.461	0.443	0.488	2,282,496	0.4558	-7.41%
2021-01-08	0	0.540	0.510	0.540	0.500	0.570	337,000	174,820	0.5188	0.488	0.461	0.488	0.452	0.515	373,036	0.4686	0.00%
2021-01-07	0	0.540	0.510	0.550	0.510	0.540	634,000	334,470	0.5276	0.488	0.461	0.497	0.461	0.488	701,795	0.4766	1.89%
2021-01-06	0	0.530	0.520	0.530	0.520	0.570	987,000	532,270	0.5393	0.479	0.470	0.479	0.470	0.515	1,092,543	0.4872	0.00%
2021-01-05	0	0.530	0.530	0.550	0.475	0.600	2,502,000	1,363,665	0.5450	0.479	0.479	0.497	0.429	0.542	2,769,546	0.4924	7.07%
2021-01-04	0	0.495	0.495	0.500	0.480	0.500	438,000	213,670	0.4878	0.447	0.447	0.452	0.434	0.452	484,837	0.4407	0.00%
2020-12-31	0	0.495	0.500	0.510	0.480	0.490	453,000	219,190	0.4839	0.447	0.452	0.461	0.434	0.443	501,441	0.4371	-4.81%
2020-12-30	0	0.520	0.500	0.520	0.495	0.520	296,000	149,740	0.5059	0.470	0.452	0.470	0.447	0.470	327,652	0.4570	0.00%
2020-12-29	0	0.520	0.510	0.520	0.500	0.530	449,000	228,800	0.5096	0.470	0.461	0.470	0.452	0.479	497,013	0.4604	4.00%
2020-12-28	0	0.500	0.500	0.510	0.470	0.510	1,022,000	502,170	0.4914	0.452	0.452	0.461	0.425	0.461	1,131,285	0.4439	6.38%
2020-12-24	0	0.470	0.470	0.490	0.470	0.485	242,000	113,915	0.4707	0.425	0.425	0.443	0.425	0.438	267,878	0.4252	-4.08%
2020-12-23	0	0.490	0.485	0.490	0.460	0.490	1,075,000	520,145	0.4839	0.443	0.438	0.443	0.416	0.443	1,189,953	0.4371	6.52%
2020-12-22	0	0.460	0.480	0.490	0.460	0.495	1,948,000	924,480	0.4746	0.416	0.434	0.443	0.416	0.447	2,156,305	0.4287	-8.00%
2020-12-21	0	0.500	0.495	0.500	0.490	0.570	6,148,000	3,188,895	0.5187	0.452	0.447	0.452	0.443	0.515	6,805,424	0.4686	-3.85%
2020-12-18	0	0.520	0.510	0.520	0.480	0.560	3,969,000	2,029,580	0.5114	0.470	0.461	0.470	0.434	0.506	4,393,417	0.4620	-1.89%
2020-12-17	0	0.530	0.500	0.530	0.495	0.630	9,499,000	5,206,395	0.5481	0.479	0.452	0.479	0.447	0.569	10,514,756	0.4952	-11.67%
2020-12-16	0	0.600	0.600	0.630	0.420	0.700	26,132,000	15,642,320	0.5986	0.542	0.542	0.569	0.379	0.632	28,926,372	0.5408	46.34%
2020-12-15	0	0.410	0.410	0.415	0.375	0.420	1,571,000	637,840	0.4060	0.370	0.370	0.375	0.339	0.379	1,738,992	0.3668	3.80%
2020-12-14	0	0.395	0.390	0.395	0.365	0.395	2,841,000	1,104,260	0.3887	0.357	0.352	0.357	0.330	0.357	3,144,797	0.3511	8.22%
2020-12-11	0	0.365	0.355	0.360	0.325	0.365	1,876,000	664,295	0.3541	0.330	0.321	0.325	0.294	0.330	2,076,606	0.3199	4.29%
2020-12-10	0	0.350	0.320	0.355	0.350	0.350	149,000	52,150	0.3500	0.316	0.289	0.321	0.316	0.316	164,933	0.3162	0.00%
2020-12-09	0	0.350	0.325	0.350	0.350	0.350	110,000	38,500	0.3500	0.316	0.294	0.316	0.316	0.316	121,763	0.3162	7.69%
2020-12-08	0	0.325	0.325	0.350	0.325	0.325	18,000	5,850	0.3250	0.294	0.294	0.316	0.294	0.294	19,925	0.2936	-1.52%
2020-12-07	0	0.330	0.330	0.350	0.325	0.350	340,000	117,380	0.3452	0.298	0.298	0.316	0.294	0.316	376,357	0.3119	-2.94%
2020-12-04	0	0.340	0.320	0.350	-	-	0	0	-	0.307	0.289	0.316	-	-	0	-	0.00%
2020-12-03	0	0.340	0.320	0.345	0.320	0.345	24,000	8,090	0.3371	0.307	0.289	0.312	0.289	0.312	26,566	0.3045	4.62%
2020-12-02	0	0.325	0.315	0.355	0.310	0.325	98,000	31,105	0.3174	0.294	0.285	0.321	0.280	0.294	108,479	0.2867	-5.80%
2020-12-01	0	0.345	0.345	0.350	0.335	0.350	607,000	209,580	0.3453	0.312	0.312	0.316	0.303	0.316	671,908	0.3119	2.99%
2020-11-30	0	0.335	0.325	0.335	0.330	0.340	52,000	17,370	0.3340	0.303	0.294	0.303	0.298	0.307	57,561	0.3018	4.69%
2020-11-27	0	0.320	0.320	0.335	0.320	0.335	287,000	95,325	0.3321	0.289	0.289	0.303	0.289	0.303	317,690	0.3001	-3.03%
2020-11-26	0	0.330	0.320	0.330	0.330	0.330	109,000	35,970	0.3300	0.298	0.289	0.298	0.298	0.298	120,656	0.2981	3.13%
2020-11-25	0	0.320	0.310	0.325	0.300	0.320	102,000	31,770	0.3115	0.289	0.280	0.294	0.271	0.289	112,907	0.2814	6.67%
2020-11-24	0	0.300	0.300	0.315	0.300	0.335	498,000	154,325	0.3099	0.271	0.271	0.285	0.271	0.303	551,253	0.2800	-7.69%
2020-11-23	0	0.325	0.320	0.325	0.320	0.325	60,000	19,430	0.3238	0.294	0.289	0.294	0.289	0.294	66,416	0.2926	3.17%
2020-11-20	0	0.315	0.330	0.340	0.310	0.320	42,000	13,195	0.3142	0.285	0.298	0.307	0.280	0.289	46,491	0.2838	1.61%
2020-11-19	0	0.310	0.310	0.330	0.310	0.350	378,000	128,445	0.3398	0.280	0.280	0.298	0.280	0.316	418,421	0.3070	-3.12%
2020-11-18	0	0.320	0.320	0.330	0.305	0.335	649,000	205,570	0.3167	0.289	0.289	0.298	0.276	0.303	718,399	0.2861	3.23%
2020-11-17	0	0.310	0.305	0.310	0.295	0.310	208,000	62,935	0.3026	0.280	0.276	0.280	0.267	0.280	230,242	0.2733	3.33%
2020-11-16	0	0.300	0.295	0.305	0.300	0.315	59,000	17,755	0.3009	0.271	0.267	0.276	0.271	0.285	65,309	0.2719	-1.64%
2020-11-13	0	0.305	0.305	0.325	0.305	0.310	31,000	9,475	0.3056	0.276	0.276	0.294	0.276	0.280	34,315	0.2761	-1.61%
2020-11-12	0	0.310	0.305	0.310	0.310	0.310	20,000	6,200	0.3100	0.280	0.276	0.280	0.280	0.280	22,139	0.2801	0.00%
2020-11-11	0	0.310	0.305	0.320	-	-	0	0	-	0.280	0.276	0.289	-	-	0	-	0.00%
2020-11-10	0	0.310	0.310	0.325	0.310	0.315	303,000	94,010	0.3103	0.280	0.280	0.294	0.280	0.285	335,401	0.2803	3.33%
2020-11-09	0	0.300	0.295	0.310	0.290	0.310	69,000	20,470	0.2967	0.271	0.267	0.280	0.262	0.280	76,378	0.2680	0.00%
2020-11-06	0	0.300	0.300	0.315	0.300	0.325	13,000	4,075	0.3135	0.271	0.271	0.285	0.271	0.294	14,390	0.2832	-3.23%
2020-11-05	0	0.310	0.305	0.310	0.310	0.310	10,000	3,100	0.3100	0.280	0.276	0.280	0.280	0.280	11,069	0.2801	0.00%
2020-11-04	0	0.310	0.295	0.310	0.295	0.310	6,000	1,800	0.3000	0.280	0.267	0.280	0.267	0.280	6,642	0.2710	3.33%
2020-11-03	0	0.300	0.300	0.305	0.290	0.305	340,000	99,625	0.2930	0.271	0.271	0.276	0.262	0.276	376,357	0.2647	-1.64%
2020-11-02	0	0.305	0.305	0.310	0.305	0.310	18,000	5,555	0.3086	0.276	0.276	0.280	0.276	0.280	19,925	0.2788	-6.15%
2020-10-30	0	0.325	0.310	0.325	0.310	0.325	19,000	6,100	0.3211	0.294	0.280	0.294	0.280	0.294	21,032	0.2900	0.00%
2020-10-29	0	0.325	0.325	0.330	0.300	0.315	205,000	63,850	0.3115	0.294	0.294	0.298	0.271	0.285	226,921	0.2814	3.17%
2020-10-28	0	0.315	0.315	0.320	0.300	0.310	67,000	20,570	0.3070	0.285	0.285	0.289	0.271	0.280	74,165	0.2774	-1.56%
2020-10-27	0	0.320	0.305	0.320	0.295	0.320	26,000	8,005	0.3079	0.289	0.276	0.289	0.267	0.289	28,780	0.2781	1.59%
2020-10-23	0	0.315	0.315	0.320	0.300	0.310	18,000	5,490	0.3050	0.285	0.285	0.289	0.271	0.280	19,925	0.2755	1.61%
2020-10-22	0	0.310	0.310	0.315	0.310	0.325	46,000	14,275	0.3103	0.280	0.280	0.285	0.280	0.294	50,919	0.2803	-3.12%
2020-10-21	0	0.320	0.315	0.335	0.320	0.325	5,000	1,605	0.3210	0.289	0.285	0.303	0.289	0.294	5,535	0.2900	0.00%
2020-10-20	0	0.320	0.320	0.330	0.320	0.325	138,000	44,315	0.3211	0.289	0.289	0.298	0.289	0.294	152,757	0.2901	0.00%
2020-10-19	0	0.320	0.315	0.320	0.310	0.320	87,000	27,015	0.3105	0.289	0.285	0.289	0.280	0.289	96,303	0.2805	0.00%
2020-10-16	0	0.320	0.320	0.335	0.320	0.335	36,000	11,705	0.3251	0.289	0.289	0.303	0.289	0.303	39,850	0.2937	-3.03%
2020-10-15	0	0.330	0.315	0.340	-	-	0	0	-	0.298	0.285	0.307	-	-	0	-	0.00%
2020-10-14	0	0.330	0.330	0.335	0.305	0.330	74,000	23,620	0.3192	0.298	0.298	0.303	0.276	0.298	81,913	0.2884	6.45%
2020-10-12	0	0.310	0.310	0.315	0.300	0.315	204,000	62,160	0.3047	0.280	0.280	0.285	0.271	0.285	225,814	0.2753	-1.59%
2020-10-09	0	0.315	0.305	0.310	0.305	0.335	148,000	47,490	0.3209	0.285	0.276	0.280	0.276	0.303	163,826	0.2899	1.61%
2020-10-08	0	0.310	0.310	0.330	-	-	0	0	-	0.280	0.280	0.298	-	-	0	-	0.00%
2020-10-07	0	0.310	0.305	0.335	0.310	0.310	85,000	26,350	0.3100	0.280	0.276	0.303	0.280	0.280	94,089	0.2801	-1.59%
2020-10-06	0	0.315	0.315	0.340	0.305	0.320	54,000	16,740	0.3100	0.285	0.285	0.307	0.276	0.289	59,774	0.2801	-5.97%
2020-10-05	0	0.335	0.315	0.335	0.315	0.335	83,000	27,330	0.3293	0.303	0.285	0.303	0.285	0.303	91,875	0.2975	3.08%
2020-09-30	0	0.325	0.305	0.330	0.310	0.325	48,000	15,145	0.3155	0.294	0.276	0.298	0.280	0.294	53,133	0.2850	1.56%
2020-09-29	0	0.320	0.285	0.320	0.320	0.325	3,000	965	0.3217	0.289	0.257	0.289	0.289	0.294	3,321	0.2906	10.34%
2020-09-28	0	0.290	0.290	0.340	0.290	0.295	13,000	3,795	0.2919	0.262	0.262	0.307	0.262	0.267	14,390	0.2637	0.00%
2020-09-25	0	0.290	0.285	0.290	0.290	0.315	117,000	34,445	0.2944	0.262	0.257	0.262	0.262	0.285	129,511	0.2660	-3.33%
2020-09-24	0	0.300	0.300	0.310	0.295	0.300	160,000	47,840	0.2990	0.271	0.271	0.280	0.267	0.271	177,109	0.2701	0.00%
2020-09-23	0	0.300	0.300	0.310	0.290	0.310	276,000	84,195	0.3051	0.271	0.271	0.280	0.262	0.280	305,513	0.2756	-6.25%
2020-09-22	0	0.320	0.310	0.325	0.310	0.320	247,000	77,160	0.3124	0.289	0.280	0.294	0.280	0.289	273,412	0.2822	1.59%
2020-09-21	0	0.315	0.310	0.315	0.305	0.325	218,000	69,715	0.3198	0.285	0.280	0.285	0.276	0.294	241,311	0.2889	1.61%
2020-09-18	0	0.310	0.310	0.320	0.310	0.320	171,000	53,130	0.3107	0.280	0.280	0.289	0.280	0.289	189,286	0.2807	-3.12%
2020-09-17	0	0.320	0.320	0.330	0.315	0.325	200,000	64,200	0.3210	0.289	0.289	0.298	0.285	0.294	221,387	0.2900	-1.54%
2020-09-16	0	0.325	0.320	0.330	0.320	0.330	76,000	24,850	0.3270	0.294	0.289	0.298	0.289	0.298	84,127	0.2954	-1.52%
2020-09-15	0	0.330	0.330	0.340	0.320	0.330	27,000	8,700	0.3222	0.298	0.298	0.307	0.289	0.298	29,887	0.2911	0.00%
2020-09-14	0	0.330	0.330	0.335	0.320	0.330	20,000	6,430	0.3215	0.298	0.298	0.303	0.289	0.298	22,139	0.2904	1.54%
2020-09-11	0	0.325	0.325	0.340	0.325	0.325	1,000	325	0.3250	0.294	0.294	0.307	0.294	0.294	1,107	0.2936	0.00%
2020-09-10	0	0.325	0.320	0.340	0.320	0.350	151,000	49,555	0.3282	0.294	0.289	0.307	0.289	0.316	167,147	0.2965	-1.52%
2020-09-09	0	0.330	0.320	0.330	-	-	0	0	-	0.298	0.289	0.298	-	-	0	-	0.00%
2020-09-08	0	0.330	0.320	0.330	0.330	0.330	31,000	10,230	0.3300	0.298	0.289	0.298	0.298	0.298	34,315	0.2981	0.00%
2020-09-07	0	0.330	0.325	0.345	0.330	0.360	600,000	202,215	0.3370	0.298	0.294	0.312	0.298	0.325	664,160	0.3045	-2.94%
2020-09-04	0	0.340	0.340	0.360	0.330	0.350	202,000	67,975	0.3365	0.307	0.307	0.325	0.298	0.316	223,600	0.3040	-8.11%
2020-09-03	0	0.370	0.350	0.370	-	-	0	0	-	0.334	0.316	0.334	-	-	0	-	0.00%
2020-09-02	0	0.370	0.350	0.370	0.345	0.370	142,000	50,465	0.3554	0.334	0.316	0.334	0.312	0.334	157,184	0.3211	0.00%
2020-09-01	0	0.370	0.340	0.370	0.350	0.370	92,000	32,770	0.3562	0.334	0.307	0.334	0.316	0.334	101,838	0.3218	1.37%
2020-08-31	0	0.365	0.355	0.365	0.350	0.375	595,000	219,215	0.3684	0.330	0.321	0.330	0.316	0.339	658,625	0.3328	1.39%
2020-08-28	0	0.360	0.355	0.360	0.340	0.360	284,000	101,130	0.3561	0.325	0.321	0.325	0.307	0.325	314,369	0.3217	5.88%
2020-08-27	0	0.340	0.335	0.355	0.340	0.355	151,000	52,820	0.3498	0.307	0.303	0.321	0.307	0.321	167,147	0.3160	-4.23%
2020-08-26	0	0.355	0.350	0.360	0.330	0.370	284,000	100,185	0.3528	0.321	0.316	0.325	0.298	0.334	314,369	0.3187	2.90%
2020-08-25	0	0.345	0.345	0.350	0.340	0.350	261,000	90,645	0.3473	0.312	0.312	0.316	0.307	0.316	288,909	0.3137	1.47%
2020-08-24	0	0.340	0.330	0.340	0.340	0.340	68,000	23,040	0.3388	0.307	0.298	0.307	0.307	0.307	75,271	0.3061	0.00%
2020-08-21	0	0.340	0.340	0.345	0.325	0.340	278,000	93,210	0.3353	0.307	0.307	0.312	0.294	0.307	307,727	0.3029	6.25%
2020-08-20	0	0.320	0.320	0.335	0.320	0.335	184,000	60,415	0.3283	0.289	0.289	0.303	0.289	0.303	203,676	0.2966	-5.88%
2020-08-19	0	0.340	0.330	0.340	0.335	0.345	28,000	9,535	0.3405	0.307	0.298	0.307	0.303	0.312	30,994	0.3076	1.49%
2020-08-18	0	0.335	0.330	0.340	-	-	0	0	-	0.303	0.298	0.307	-	-	0	-	0.00%
2020-08-17	0	0.335	0.330	0.335	0.330	0.350	87,000	29,590	0.3401	0.303	0.298	0.303	0.298	0.316	96,303	0.3073	-2.90%
2020-08-14	0	0.345	0.330	0.345	0.330	0.345	203,000	68,195	0.3359	0.312	0.298	0.312	0.298	0.312	224,707	0.3035	4.55%
2020-08-13	0	0.330	0.330	0.340	0.330	0.335	320,000	106,600	0.3331	0.298	0.298	0.307	0.298	0.303	354,219	0.3009	0.00%
2020-08-12	0	0.330	0.330	0.335	0.325	0.330	87,000	28,675	0.3296	0.298	0.298	0.303	0.294	0.298	96,303	0.2978	0.00%
2020-08-11	0	0.330	0.320	0.335	0.320	0.330	150,000	48,445	0.3230	0.298	0.289	0.303	0.289	0.298	166,040	0.2918	1.54%
2020-08-10	0	0.325	0.325	0.335	0.315	0.350	158,000	51,400	0.3253	0.294	0.294	0.303	0.285	0.316	174,895	0.2939	-4.41%
2020-08-07	0	0.340	0.335	0.340	0.330	0.375	357,000	125,090	0.3504	0.307	0.303	0.307	0.298	0.339	395,175	0.3165	3.03%
2020-08-06	0	0.330	0.325	0.330	0.325	0.335	14,000	4,620	0.3300	0.298	0.294	0.298	0.294	0.303	15,497	0.2981	1.54%
2020-08-05	0	0.325	0.325	0.335	0.325	0.325	28,000	9,100	0.3250	0.294	0.294	0.303	0.294	0.294	30,994	0.2936	-4.41%
2020-08-04	0	0.340	0.325	0.340	0.325	0.340	64,000	21,160	0.3306	0.307	0.294	0.307	0.294	0.307	70,844	0.2987	0.00%
2020-08-03	0	0.340	0.330	0.340	0.330	0.360	71,000	23,470	0.3306	0.307	0.298	0.307	0.298	0.325	78,592	0.2986	3.03%
2020-07-31	0	0.330	0.330	0.340	0.330	0.340	32,000	10,710	0.3347	0.298	0.298	0.307	0.298	0.307	35,422	0.3024	-1.49%
2020-07-30	0	0.335	0.335	0.345	0.335	0.345	290,000	99,700	0.3438	0.303	0.303	0.312	0.303	0.312	321,011	0.3106	-2.90%
2020-07-29	0	0.345	0.325	0.345	0.330	0.345	32,000	10,620	0.3319	0.312	0.294	0.312	0.298	0.312	35,422	0.2998	2.99%
2020-07-28	0	0.335	0.335	0.340	0.320	0.335	135,000	44,465	0.3294	0.303	0.303	0.307	0.289	0.303	149,436	0.2976	1.52%
2020-07-27	0	0.330	0.325	0.350	0.330	0.350	49,000	16,370	0.3341	0.298	0.294	0.316	0.298	0.316	54,240	0.3018	-1.49%
2020-07-24	0	0.335	0.330	0.340	0.335	0.340	74,000	24,555	0.3318	0.303	0.298	0.307	0.303	0.307	81,913	0.2998	0.00%
2020-07-23	0	0.335	0.330	0.340	0.325	0.340	104,000	34,465	0.3314	0.303	0.298	0.307	0.294	0.307	115,121	0.2994	1.52%
2020-07-22	0	0.330	0.315	0.330	0.310	0.330	55,000	17,305	0.3146	0.298	0.285	0.298	0.280	0.298	60,881	0.2842	0.00%
2020-07-21	0	0.330	0.325	0.335	0.320	0.350	721,000	237,565	0.3295	0.298	0.294	0.303	0.289	0.316	798,099	0.2977	1.54%
2020-07-20	0	0.325	0.320	0.335	0.325	0.365	145,000	47,720	0.3291	0.294	0.289	0.303	0.294	0.330	160,505	0.2973	-2.99%
2020-07-17	0	0.335	0.320	0.340	0.320	0.335	81,000	26,710	0.3298	0.303	0.289	0.307	0.289	0.303	89,662	0.2979	4.69%
2020-07-16	0	0.320	0.315	0.320	0.320	0.350	111,000	37,370	0.3367	0.289	0.285	0.289	0.289	0.316	122,870	0.3041	-8.57%
2020-07-15	0	0.350	0.345	0.350	0.340	0.355	245,000	85,020	0.3470	0.316	0.312	0.316	0.307	0.321	271,199	0.3135	2.94%
2020-07-14	0	0.340	0.340	0.360	0.320	0.365	809,000	278,615	0.3444	0.307	0.307	0.325	0.289	0.330	895,509	0.3111	0.00%
2020-07-13	0	0.340	0.305	0.340	0.320	0.345	226,000	75,615	0.3346	0.307	0.276	0.307	0.289	0.312	250,167	0.3023	4.62%
2020-07-10	0	0.325	0.310	0.330	0.320	0.350	43,000	14,030	0.3263	0.294	0.280	0.298	0.289	0.316	47,598	0.2948	3.17%
2020-07-09	0	0.315	0.315	0.320	0.300	0.325	309,000	96,835	0.3134	0.285	0.285	0.289	0.271	0.294	342,042	0.2831	3.28%
2020-07-08	0	0.305	0.300	0.320	0.300	0.320	126,000	38,680	0.3070	0.276	0.271	0.289	0.271	0.289	139,474	0.2773	-4.69%
2020-07-07	0	0.320	0.320	0.335	0.320	0.335	247,000	81,305	0.3292	0.289	0.289	0.303	0.289	0.303	273,412	0.2974	-1.54%
2020-07-06	0	0.325	0.320	0.325	0.320	0.325	337,000	108,320	0.3214	0.294	0.289	0.294	0.289	0.294	373,036	0.2904	1.56%
2020-07-03	0	0.320	0.315	0.325	0.320	0.335	143,000	46,140	0.3227	0.289	0.285	0.294	0.289	0.303	158,291	0.2915	-4.48%
2020-07-02	0	0.335	0.325	0.340	0.320	0.365	130,000	42,070	0.3236	0.303	0.294	0.307	0.289	0.330	143,901	0.2924	3.08%
2020-06-30	0	0.325	0.320	0.330	0.320	0.340	290,000	95,435	0.3291	0.294	0.289	0.298	0.289	0.307	321,011	0.2973	-2.99%
2020-06-29	0	0.335	0.335	0.340	0.335	0.345	13,000	4,405	0.3388	0.303	0.303	0.307	0.303	0.312	14,390	0.3061	-1.47%
2020-06-26	0	0.340	0.325	0.335	0.340	0.340	13,000	4,420	0.3400	0.307	0.294	0.303	0.307	0.307	14,390	0.3072	1.49%
2020-06-24	0	0.335	0.330	0.345	0.325	0.340	53,000	17,695	0.3339	0.303	0.298	0.312	0.294	0.307	58,667	0.3016	-1.47%
2020-06-23	0	0.340	0.330	0.345	0.310	0.355	158,000	53,095	0.3360	0.307	0.298	0.312	0.280	0.321	174,895	0.3036	3.03%
2020-06-22	0	0.330	0.330	0.345	0.320	0.345	39,000	12,970	0.3326	0.298	0.298	0.312	0.289	0.312	43,170	0.3004	-7.04%
2020-06-19	0	0.355	0.315	0.360	0.330	0.355	3,000	1,015	0.3383	0.321	0.285	0.325	0.298	0.321	3,321	0.3056	5.97%
2020-06-18	0	0.335	0.310	0.335	0.330	0.335	8,850	2,939	0.3321	0.303	0.280	0.303	0.298	0.303	9,796	0.3000	3.08%
2020-06-17	0	0.325	0.325	0.340	0.320	0.360	125,000	43,250	0.3460	0.294	0.294	0.307	0.289	0.325	138,367	0.3126	-4.41%
2020-06-16	0	0.340	0.330	0.345	0.335	0.350	62,000	21,010	0.3389	0.307	0.298	0.312	0.303	0.316	68,630	0.3061	0.00%
2020-06-15	0	0.340	0.310	0.350	0.315	0.345	105,000	35,380	0.3370	0.307	0.280	0.316	0.285	0.312	116,228	0.3044	3.03%
2020-06-12	0	0.330	0.310	0.330	0.305	0.335	93,000	30,440	0.3273	0.298	0.280	0.298	0.276	0.303	102,945	0.2957	0.00%
2020-06-11	0	0.330	0.310	0.330	0.310	0.330	132,000	43,445	0.3291	0.298	0.280	0.298	0.280	0.298	146,115	0.2973	3.13%
2020-06-10	0	0.320	0.305	0.320	-	-	0	0	-	0.289	0.276	0.289	-	-	0	-	0.00%
2020-06-09	0	0.320	0.310	0.325	0.305	0.320	55,000	16,980	0.3087	0.289	0.280	0.294	0.276	0.289	60,881	0.2789	-1.54%
2020-06-08	0	0.325	0.305	0.325	0.320	0.325	80,000	25,985	0.3248	0.294	0.276	0.294	0.289	0.294	88,555	0.2934	1.56%
2020-06-05	0	0.320	0.310	0.325	0.305	0.320	148,000	46,295	0.3128	0.289	0.280	0.294	0.276	0.289	163,826	0.2826	3.23%
2020-06-04	0	0.310	0.310	0.320	0.305	0.330	198,000	63,165	0.3190	0.280	0.280	0.289	0.276	0.298	219,173	0.2882	-6.06%
2020-06-03	0	0.330	0.320	0.330	0.315	0.340	145,000	46,720	0.3222	0.298	0.289	0.298	0.285	0.307	160,505	0.2911	1.54%
2020-06-02	0	0.325	0.315	0.325	0.325	0.325	22,000	7,150	0.3250	0.294	0.285	0.294	0.294	0.294	24,353	0.2936	4.84%
2020-06-01	0	0.310	0.305	0.320	0.305	0.340	393,000	126,375	0.3216	0.280	0.276	0.289	0.276	0.307	435,025	0.2905	0.00%
2020-05-29	0	0.310	0.310	0.325	0.310	0.325	278,000	88,090	0.3169	0.280	0.280	0.294	0.280	0.294	307,727	0.2863	-7.46%
2020-05-28	0	0.335	0.325	0.335	0.325	0.345	166,000	56,080	0.3378	0.303	0.294	0.303	0.294	0.312	183,751	0.3052	-4.29%
2020-05-27	0	0.350	0.340	0.350	0.350	0.370	51,000	18,340	0.3596	0.316	0.307	0.316	0.316	0.334	56,454	0.3249	1.45%
2020-05-26	0	0.345	0.345	0.350	0.345	0.350	245,000	85,720	0.3499	0.312	0.312	0.316	0.312	0.316	271,199	0.3161	-1.43%
2020-05-25	0	0.350	0.330	0.350	0.350	0.370	615,000	219,725	0.3573	0.316	0.298	0.316	0.316	0.334	680,764	0.3228	-1.41%
2020-05-22	0	0.355	0.340	0.355	0.340	0.370	171,000	59,120	0.3457	0.321	0.307	0.321	0.307	0.334	189,286	0.3123	1.43%
2020-05-21	0	0.350	0.350	0.355	0.345	0.370	386,000	136,790	0.3544	0.316	0.316	0.321	0.312	0.334	427,276	0.3201	1.45%
2020-05-20	0	0.345	0.345	0.355	0.330	0.360	1,412,000	477,570	0.3382	0.312	0.312	0.321	0.298	0.325	1,562,989	0.3055	-1.43%
2020-05-19	0	0.350	0.335	0.350	0.340	0.355	363,000	125,915	0.3469	0.316	0.303	0.316	0.307	0.321	401,817	0.3134	1.45%
2020-05-18	0	0.345	0.325	0.345	0.320	0.360	251,000	86,525	0.3447	0.312	0.294	0.312	0.289	0.325	277,840	0.3114	7.81%
2020-05-15	0	0.320	0.315	0.335	0.320	0.330	135,000	43,935	0.3254	0.289	0.285	0.303	0.289	0.298	149,436	0.2940	-1.54%
2020-05-14	0	0.325	0.310	0.330	0.310	0.330	332,000	107,760	0.3246	0.294	0.280	0.298	0.280	0.298	367,502	0.2932	-1.52%
2020-05-13	0	0.330	0.315	0.330	0.315	0.370	371,000	120,660	0.3252	0.298	0.285	0.298	0.285	0.334	410,672	0.2938	3.13%
2020-05-12	0	0.320	0.310	0.320	0.295	0.320	125,000	39,800	0.3184	0.289	0.280	0.289	0.267	0.289	138,367	0.2876	0.00%
2020-05-11	0	0.320	0.310	0.320	0.320	0.340	426,000	140,085	0.3288	0.289	0.280	0.289	0.289	0.307	471,553	0.2971	0.00%
2020-05-08	0	0.320	0.310	0.325	0.305	0.325	330,000	105,465	0.3196	0.289	0.280	0.294	0.276	0.294	365,288	0.2887	6.67%
2020-05-07	0	0.300	0.295	0.305	0.290	0.300	310,000	92,675	0.2990	0.271	0.267	0.276	0.262	0.271	343,149	0.2701	3.45%
2020-05-06	0	0.290	0.290	0.295	0.290	0.300	185,000	54,800	0.2962	0.262	0.262	0.267	0.262	0.271	204,783	0.2676	0.00%
2020-05-05	0	0.290	0.280	0.290	0.280	0.290	88,000	25,380	0.2884	0.262	0.253	0.262	0.253	0.262	97,410	0.2605	0.00%
2020-05-04	0	0.290	0.280	0.290	0.280	0.290	52,000	14,580	0.2804	0.262	0.253	0.262	0.253	0.262	57,561	0.2533	0.00%
2020-04-29	0	0.290	0.275	0.290	0.285	0.295	40,000	11,575	0.2894	0.262	0.248	0.262	0.257	0.267	44,277	0.2614	0.00%
2020-04-28	0	0.290	0.270	0.290	0.280	0.290	31,000	8,725	0.2815	0.262	0.244	0.262	0.253	0.262	34,315	0.2543	3.57%
2020-04-27	0	0.280	0.270	0.285	0.280	0.285	61,000	17,190	0.2818	0.253	0.244	0.257	0.253	0.257	67,523	0.2546	0.00%
2020-04-24	0	0.280	0.275	0.280	0.270	0.285	131,000	36,515	0.2787	0.253	0.248	0.253	0.244	0.257	145,008	0.2518	0.00%
2020-04-23	0	0.280	0.275	0.290	0.275	0.285	348,000	97,370	0.2798	0.253	0.248	0.262	0.248	0.257	385,213	0.2528	-1.75%
2020-04-22	0	0.285	0.270	0.285	0.285	0.285	104,000	29,640	0.2850	0.257	0.244	0.257	0.257	0.257	115,121	0.2575	0.00%
2020-04-21	0	0.285	0.270	0.290	0.265	0.285	505,000	139,050	0.2753	0.257	0.244	0.262	0.239	0.257	559,001	0.2487	3.64%
2020-04-20	0	0.275	0.275	0.280	0.265	0.275	96,000	26,350	0.2745	0.248	0.248	0.253	0.239	0.248	106,266	0.2480	5.77%
2020-04-17	0	0.260	0.260	0.270	0.260	0.270	118,000	31,785	0.2694	0.235	0.235	0.244	0.235	0.244	130,618	0.2433	-3.70%
2020-04-16	0	0.270	0.270	0.275	0.255	0.275	302,000	79,830	0.2643	0.244	0.244	0.248	0.230	0.248	334,294	0.2388	3.85%
2020-04-15	0	0.260	0.255	0.270	0.255	0.265	150,000	38,860	0.2591	0.235	0.230	0.244	0.230	0.239	166,040	0.2340	-3.70%
2020-04-14	0	0.270	0.260	0.270	0.260	0.270	46,000	12,320	0.2678	0.244	0.235	0.244	0.235	0.244	50,919	0.2420	0.00%
2020-04-09	0	0.270	0.260	0.270	0.250	0.270	1,233,000	318,030	0.2579	0.244	0.235	0.244	0.226	0.244	1,364,848	0.2330	8.00%
2020-04-08	0	0.250	0.250	0.260	0.240	0.260	37,000	9,197	0.2486	0.226	0.226	0.235	0.217	0.235	40,957	0.2246	-3.85%
2020-04-07	0	0.260	0.250	0.260	0.240	0.265	969,000	242,960	0.2507	0.235	0.226	0.235	0.217	0.239	1,072,618	0.2265	1.96%
2020-04-06	0	0.255	0.255	0.265	0.255	0.265	112,000	28,790	0.2571	0.230	0.230	0.239	0.230	0.239	123,976	0.2322	-1.92%
2020-04-03	0	0.260	0.250	0.260	0.250	0.260	60,000	15,035	0.2506	0.235	0.226	0.235	0.226	0.235	66,416	0.2264	1.96%
2020-04-02	0	0.255	0.255	0.260	0.250	0.265	130,000	33,020	0.2540	0.230	0.230	0.235	0.226	0.239	143,901	0.2295	2.00%
2020-04-01	0	0.250	0.250	0.260	0.250	0.255	388,000	97,105	0.2503	0.226	0.226	0.235	0.226	0.230	429,490	0.2261	-1.96%
2020-03-31	0	0.255	0.250	0.255	0.250	0.260	271,000	69,030	0.2547	0.230	0.226	0.230	0.226	0.235	299,979	0.2301	2.00%
2020-03-30	0	0.250	0.250	0.255	0.234	0.255	57,000	14,029	0.2461	0.226	0.226	0.230	0.211	0.230	63,095	0.2223	0.00%
2020-03-27	0	0.250	0.245	0.250	0.250	0.265	1,306,000	328,800	0.2518	0.226	0.221	0.226	0.226	0.239	1,445,654	0.2274	0.00%
2020-03-26	0	0.250	0.245	0.255	0.245	0.255	855,000	213,730	0.2500	0.226	0.221	0.230	0.221	0.230	946,428	0.2258	-1.96%
2020-03-25	0	0.255	0.250	0.255	0.245	0.255	1,189,000	293,210	0.2466	0.230	0.226	0.230	0.221	0.230	1,316,143	0.2228	4.08%
2020-03-24	0	0.245	0.240	0.245	0.233	0.250	214,000	51,727	0.2417	0.221	0.217	0.221	0.210	0.226	236,884	0.2184	-2.00%
2020-03-23	0	0.250	0.232	0.250	0.215	0.250	139,000	33,732	0.2427	0.226	0.210	0.226	0.194	0.226	153,864	0.2192	9.65%
2020-03-20	0	0.228	0.228	0.230	0.210	0.239	345,000	79,620	0.2308	0.206	0.206	0.208	0.190	0.216	381,892	0.2085	-5.00%
2020-03-19	0	0.240	0.230	0.240	0.229	0.245	79,000	18,305	0.2317	0.217	0.208	0.217	0.207	0.221	87,448	0.2093	-2.83%
2020-03-18	0	0.247	0.236	0.247	0.230	0.260	2,216,000	535,503	0.2417	0.223	0.213	0.223	0.208	0.235	2,452,963	0.2183	-3.14%
2020-03-17	0	0.255	0.255	0.265	0.223	0.330	10,658,000	2,933,485	0.2752	0.230	0.230	0.239	0.201	0.298	11,797,691	0.2486	14.35%
2020-03-16	0	0.223	0.222	0.223	0.223	0.233	77,000	17,476	0.2270	0.201	0.201	0.201	0.201	0.210	85,234	0.2050	-3.04%
2020-03-13	0	0.230	0.230	0.244	0.200	0.232	121,000	25,268	0.2088	0.208	0.208	0.220	0.181	0.210	133,939	0.1887	-0.86%
2020-03-12	0	0.232	0.232	0.245	0.230	0.245	402,000	93,037	0.2314	0.210	0.210	0.221	0.208	0.221	444,987	0.2091	-6.07%
2020-03-11	0	0.247	0.240	0.247	0.247	0.247	11,000	2,700	0.2455	0.223	0.217	0.223	0.223	0.223	12,176	0.2217	6.01%
2020-03-10	0	0.233	0.233	0.248	0.230	0.248	235,000	54,614	0.2324	0.210	0.210	0.224	0.208	0.224	260,129	0.2099	-2.92%
2020-03-09	0	0.240	0.240	0.250	0.232	0.250	290,000	70,086	0.2417	0.217	0.217	0.226	0.210	0.226	321,011	0.2183	2.13%
2020-03-06	0	0.235	0.235	0.248	0.230	0.249	69,000	16,328	0.2366	0.212	0.212	0.224	0.208	0.225	76,378	0.2138	-2.89%
2020-03-05	0	0.242	0.241	0.242	0.242	0.242	83,000	20,086	0.2420	0.219	0.218	0.219	0.219	0.219	91,875	0.2186	-3.20%
2020-03-04	0	0.250	0.240	0.250	0.240	0.250	19,000	4,579	0.2410	0.226	0.217	0.226	0.217	0.226	21,032	0.2177	4.17%
2020-03-03	0	0.240	0.239	0.249	0.240	0.240	40,000	9,600	0.2400	0.217	0.216	0.225	0.217	0.217	44,277	0.2168	-4.00%
2020-03-02	0	0.250	0.241	0.255	0.230	0.250	75,000	18,496	0.2466	0.226	0.218	0.230	0.208	0.226	83,020	0.2228	3.31%
2020-02-28	0	0.242	0.235	0.242	0.234	0.270	300,000	75,047	0.2502	0.219	0.212	0.219	0.211	0.244	332,080	0.2260	-2.02%
2020-02-27	0	0.247	0.247	0.275	0.247	0.280	158,000	41,133	0.2603	0.223	0.223	0.248	0.223	0.253	174,895	0.2352	-3.14%
2020-02-26	0	0.255	0.246	0.255	0.246	0.255	34,000	8,571	0.2521	0.230	0.222	0.230	0.222	0.230	37,636	0.2277	0.00%
2020-02-25	0	0.255	0.245	0.260	0.245	0.255	313,000	78,503	0.2508	0.230	0.221	0.235	0.221	0.230	346,470	0.2266	0.00%
2020-02-24	0	0.255	0.248	0.255	0.255	0.260	64,000	16,630	0.2598	0.230	0.224	0.230	0.230	0.235	70,844	0.2347	-1.92%
2020-02-21	0	0.260	0.248	0.260	-	-	0	0	-	0.235	0.224	0.235	-	-	0	-	0.00%
2020-02-20	0	0.260	0.248	0.260	0.246	0.260	36,000	9,220	0.2561	0.235	0.224	0.235	0.222	0.235	39,850	0.2314	0.00%
2020-02-19	0	0.260	0.250	0.260	0.250	0.260	42,000	10,520	0.2505	0.235	0.226	0.235	0.226	0.235	46,491	0.2263	0.00%
2020-02-18	0	0.260	0.255	0.260	0.255	0.260	10,000	2,560	0.2560	0.235	0.230	0.235	0.230	0.235	11,069	0.2313	1.96%
2020-02-17	0	0.255	0.249	0.260	0.241	0.255	118,000	29,259	0.2480	0.230	0.225	0.235	0.218	0.230	130,618	0.2240	0.00%
2020-02-14	0	0.255	0.248	0.255	0.255	0.260	37,000	9,540	0.2578	0.230	0.224	0.230	0.230	0.235	40,957	0.2329	-1.92%
2020-02-13	0	0.260	0.248	0.260	-	-	20,000	5,200	0.2600	0.235	0.224	0.235	-	-	22,139	0.2349	0.00%
2020-02-12	0	0.260	0.248	0.260	-	-	0	0	-	0.235	0.224	0.235	-	-	0	-	0.00%
2020-02-11	0	0.260	0.250	0.260	0.260	0.265	57,000	14,950	0.2623	0.235	0.226	0.235	0.235	0.239	63,095	0.2369	0.00%
2020-02-10	0	0.260	0.246	0.260	0.245	0.265	120,000	31,029	0.2586	0.235	0.222	0.235	0.221	0.239	132,832	0.2336	4.00%
2020-02-07	0	0.250	0.246	0.250	0.245	0.260	91,000	23,121	0.2541	0.226	0.222	0.226	0.221	0.235	100,731	0.2295	-1.96%
2020-02-06	0	0.255	0.249	0.255	0.255	0.260	129,000	32,905	0.2551	0.230	0.225	0.230	0.230	0.235	142,794	0.2304	0.00%
2020-02-05	0	0.255	0.243	0.255	0.235	0.255	190,000	44,999	0.2368	0.230	0.220	0.230	0.212	0.230	210,317	0.2140	0.00%
2020-02-04	0	0.255	0.250	0.260	0.239	0.260	151,003	38,244	0.2533	0.230	0.226	0.235	0.216	0.235	167,150	0.2288	2.41%
2020-02-03	0	0.249	0.237	0.249	0.249	0.250	73,000	18,213	0.2495	0.225	0.214	0.225	0.225	0.226	80,806	0.2254	-2.35%
2020-01-31	0	0.255	0.236	0.255	0.243	0.255	7,000	1,725	0.2464	0.230	0.213	0.230	0.220	0.230	7,749	0.2226	4.51%
2020-01-30	0	0.244	0.238	0.249	0.235	0.250	142,000	34,874	0.2456	0.220	0.215	0.225	0.212	0.226	157,184	0.2219	-6.15%
2020-01-29	0	0.260	0.250	0.270	0.260	0.270	179,000	46,630	0.2605	0.235	0.226	0.244	0.235	0.244	198,141	0.2353	-1.89%
2020-01-24	0	0.265	0.255	0.270	-	-	0	0	-	0.239	0.230	0.244	-	-	0	-	0.00%
2020-01-23	0	0.265	0.260	0.265	0.260	0.275	278,000	72,465	0.2607	0.239	0.235	0.239	0.235	0.248	307,727	0.2355	1.92%
2020-01-22	0	0.260	0.255	0.260	0.255	0.265	255,000	66,335	0.2601	0.235	0.230	0.235	0.230	0.239	282,268	0.2350	0.00%
2020-01-21	0	0.260	0.260	0.270	0.250	0.270	338,000	87,040	0.2575	0.235	0.235	0.244	0.226	0.244	374,143	0.2326	-3.70%
2020-01-20	0	0.270	0.265	0.270	0.250	0.290	223,000	60,605	0.2718	0.244	0.239	0.244	0.226	0.262	246,846	0.2455	8.00%
2020-01-17	0	0.250	0.250	0.260	0.250	0.260	61,000	15,450	0.2533	0.226	0.226	0.235	0.226	0.235	67,523	0.2288	-3.85%
2020-01-16	0	0.260	0.260	0.265	0.248	0.270	295,000	76,775	0.2603	0.235	0.235	0.239	0.224	0.244	326,545	0.2351	1.96%
2020-01-15	0	0.255	0.250	0.255	0.247	0.255	227,000	56,737	0.2499	0.230	0.226	0.230	0.223	0.230	251,274	0.2258	2.00%
2020-01-14	0	0.250	0.250	0.260	0.250	0.260	216,000	55,055	0.2549	0.226	0.226	0.235	0.226	0.235	239,098	0.2303	0.00%
2020-01-13	0	0.250	0.250	0.255	0.247	0.260	253,000	63,017	0.2491	0.226	0.226	0.230	0.223	0.235	280,054	0.2250	0.81%
2020-01-10	0	0.248	0.248	0.249	0.248	0.260	347,000	87,110	0.2510	0.224	0.224	0.225	0.224	0.235	384,106	0.2268	-0.80%
2020-01-09	0	0.250	0.250	0.265	0.250	0.260	155,000	39,345	0.2538	0.226	0.226	0.239	0.226	0.235	171,575	0.2293	-1.96%
2020-01-08	0	0.255	0.255	0.265	0.250	0.265	324,000	83,520	0.2578	0.230	0.230	0.239	0.226	0.239	358,646	0.2329	0.00%
2020-01-07	0	0.255	0.255	0.270	0.250	0.265	178,000	45,030	0.2530	0.230	0.230	0.244	0.226	0.239	197,034	0.2285	2.00%
2020-01-06	0	0.250	0.250	0.260	0.250	0.260	515,000	130,855	0.2541	0.226	0.226	0.235	0.226	0.235	570,070	0.2295	-1.96%
2020-01-03	0	0.255	0.255	0.270	0.250	0.270	427,000	110,205	0.2581	0.230	0.230	0.244	0.226	0.244	472,660	0.2332	0.00%
2020-01-02	0	0.255	0.255	0.275	0.255	0.290	543,000	143,650	0.2645	0.230	0.230	0.248	0.230	0.262	601,065	0.2390	2.00%
2019-12-31	0	0.250	0.250	0.270	0.250	0.265	345,000	88,965	0.2579	0.226	0.226	0.244	0.226	0.239	381,892	0.2330	-1.96%
2019-12-30	0	0.255	0.255	0.285	0.250	0.270	273,000	69,785	0.2556	0.230	0.230	0.257	0.226	0.244	302,193	0.2309	0.00%
2019-12-27	0	0.255	0.255	0.265	0.250	0.260	473,000	121,490	0.2568	0.230	0.230	0.239	0.226	0.235	523,579	0.2320	-3.77%
2019-12-24	0	0.265	0.265	0.275	0.248	0.280	505,000	129,118	0.2557	0.239	0.239	0.248	0.224	0.253	559,001	0.2310	6.00%
2019-12-23	0	0.250	0.250	0.255	0.250	0.260	225,000	57,305	0.2547	0.226	0.226	0.230	0.226	0.235	249,060	0.2301	0.00%
2019-12-20	0	0.250	0.250	0.260	0.250	0.265	165,000	41,745	0.2530	0.226	0.226	0.235	0.226	0.239	182,644	0.2286	-1.96%
2019-12-19	0	0.255	0.255	0.275	0.255	0.260	1,544,000	401,055	0.2598	0.230	0.230	0.248	0.230	0.235	1,709,104	0.2347	-1.92%
2019-12-18	0	0.260	0.260	0.265	0.260	0.280	222,000	59,180	0.2666	0.235	0.235	0.239	0.235	0.253	245,739	0.2408	-1.89%
2019-12-17	0	0.265	0.265	0.270	0.255	0.270	297,000	76,935	0.2590	0.239	0.239	0.244	0.230	0.244	328,759	0.2340	1.92%
2019-12-16	0	0.260	0.260	0.270	0.260	0.275	201,000	53,030	0.2638	0.235	0.235	0.244	0.235	0.248	222,494	0.2383	0.00%
2019-12-13	0	0.260	0.260	0.265	0.260	0.290	557,000	152,750	0.2742	0.235	0.235	0.239	0.235	0.262	616,562	0.2477	-5.45%
2019-12-12	0	0.275	0.275	0.280	0.260	0.295	227,000	61,815	0.2723	0.248	0.248	0.253	0.235	0.267	251,274	0.2460	5.77%
2019-12-11	0	0.260	0.260	0.265	0.247	0.280	483,000	123,983	0.2567	0.235	0.235	0.239	0.223	0.253	534,649	0.2319	0.00%
2019-12-10	0	0.260	0.260	0.270	0.260	0.275	239,000	63,115	0.2641	0.235	0.235	0.244	0.235	0.248	264,557	0.2386	-5.45%
2019-12-09	0	0.275	0.270	0.295	0.270	0.280	404,000	109,375	0.2707	0.248	0.244	0.267	0.244	0.253	447,201	0.2446	0.00%
2019-12-06	0	0.275	0.270	0.280	0.270	0.275	1,361,000	368,465	0.2707	0.248	0.244	0.253	0.244	0.248	1,506,536	0.2446	0.00%
2019-12-05	0	0.275	0.275	0.280	0.275	0.310	422,000	119,125	0.2823	0.248	0.248	0.253	0.248	0.280	467,126	0.2550	-1.79%
2019-12-04	0	0.280	0.275	0.295	0.280	0.350	1,080,000	307,105	0.2844	0.253	0.248	0.267	0.253	0.316	1,195,488	0.2569	1.82%
2019-12-03	0	0.275	0.275	0.280	0.270	0.275	426,000	115,780	0.2718	0.248	0.248	0.253	0.244	0.248	471,553	0.2455	0.00%
2019-12-02	0	0.275	0.275	0.285	0.275	0.285	452,000	126,650	0.2802	0.248	0.248	0.257	0.248	0.257	500,334	0.2531	-5.17%
2019-11-29	0	0.290	0.290	0.295	0.285	0.295	206,000	59,300	0.2879	0.262	0.262	0.267	0.257	0.267	228,028	0.2601	-1.69%
2019-11-28	0	0.295	0.290	0.300	0.285	0.305	194,000	57,225	0.2950	0.267	0.262	0.271	0.257	0.276	214,745	0.2665	0.00%
2019-11-27	0	0.295	0.290	0.295	0.290	0.300	588,000	172,135	0.2927	0.267	0.262	0.267	0.262	0.271	650,877	0.2645	0.00%
2019-11-26	0	0.295	0.290	0.305	0.295	0.315	1,033,000	312,215	0.3022	0.267	0.262	0.276	0.267	0.285	1,143,462	0.2730	-4.84%
2019-11-25	0	0.310	0.305	0.310	0.310	0.325	732,000	232,465	0.3176	0.280	0.276	0.280	0.280	0.294	810,275	0.2869	-1.59%
2019-11-22	0	0.315	0.310	0.330	-	-	0	0	-	0.285	0.280	0.298	-	-	0	-	0.00%
2019-11-21	0	0.315	0.310	0.320	0.310	0.320	193,000	60,755	0.3148	0.285	0.280	0.289	0.280	0.289	213,638	0.2844	-1.56%
2019-11-20	0	0.320	0.315	0.330	0.315	0.330	35,000	11,250	0.3214	0.289	0.285	0.298	0.285	0.298	38,743	0.2904	1.59%
2019-11-19	0	0.315	0.310	0.320	0.310	0.315	23,000	7,230	0.3143	0.285	0.280	0.289	0.280	0.285	25,459	0.2840	-1.56%
2019-11-18	0	0.320	0.310	0.320	-	-	0	0	-	0.289	0.280	0.289	-	-	0	-	0.00%
2019-11-15	0	0.320	0.320	0.340	0.315	0.320	232,000	73,355	0.3162	0.289	0.289	0.307	0.285	0.289	256,808	0.2856	0.00%
2019-11-14	0	0.320	0.315	0.320	0.320	0.330	105,000	33,990	0.3237	0.289	0.285	0.289	0.289	0.298	116,228	0.2924	-3.03%
2019-11-13	0	0.330	0.325	0.360	0.330	0.330	260,000	85,800	0.3300	0.298	0.294	0.325	0.298	0.298	287,803	0.2981	-1.49%
2019-11-12	0	0.335	0.330	0.340	0.335	0.335	110,000	36,850	0.3350	0.303	0.298	0.307	0.303	0.303	121,763	0.3026	0.00%
2019-11-11	0	0.335	0.330	0.375	0.330	0.340	228,000	76,415	0.3352	0.303	0.298	0.339	0.298	0.307	252,381	0.3028	-1.47%
2019-11-08	0	0.340	0.335	0.350	0.335	0.340	130,000	44,150	0.3396	0.307	0.303	0.316	0.303	0.307	143,901	0.3068	-2.86%
2019-11-07	0	0.350	0.340	0.360	0.350	0.350	142,000	49,700	0.3500	0.316	0.307	0.325	0.316	0.316	157,184	0.3162	-1.41%
2019-11-06	0	0.355	0.335	0.360	-	-	0	0	-	0.321	0.303	0.325	-	-	0	-	0.00%
2019-11-05	0	0.355	0.335	0.360	0.335	0.355	200,000	68,065	0.3403	0.321	0.303	0.325	0.303	0.321	221,387	0.3074	1.43%
2019-11-04	0	0.350	0.335	0.365	0.335	0.350	301,000	103,025	0.3423	0.316	0.303	0.330	0.303	0.316	333,187	0.3092	-4.11%
2019-11-01	0	0.365	0.350	0.365	0.350	0.365	34,000	11,915	0.3504	0.330	0.316	0.330	0.316	0.330	37,636	0.3166	4.29%
2019-10-31	0	0.350	0.350	0.365	0.350	0.360	78,000	27,860	0.3572	0.316	0.316	0.330	0.316	0.325	86,341	0.3227	-1.41%
2019-10-30	0	0.355	0.350	0.360	0.355	0.375	332,000	118,695	0.3575	0.321	0.316	0.325	0.321	0.339	367,502	0.3230	-5.33%
2019-10-29	0	0.375	0.370	0.375	-	-	0	0	-	0.339	0.334	0.339	-	-	0	-	0.00%
2019-10-28	0	0.375	0.350	0.375	0.355	0.375	80,000	29,760	0.3720	0.339	0.316	0.339	0.321	0.339	88,555	0.3361	0.00%
2019-10-25	0	0.375	0.355	0.380	0.355	0.375	22,000	7,850	0.3568	0.339	0.321	0.343	0.321	0.339	24,353	0.3223	-5.06%
2019-10-24	0	0.395	0.355	0.395	-	-	0	0	-	0.357	0.321	0.357	-	-	0	-	0.00%
2019-10-23	0	0.395	0.365	0.395	0.380	0.400	137,000	53,660	0.3917	0.357	0.330	0.357	0.343	0.361	151,650	0.3538	9.72%
2019-10-22	0	0.360	0.345	0.400	-	-	0	0	-	0.325	0.312	0.361	-	-	0	-	0.00%
2019-10-21	0	0.360	0.360	0.380	0.350	0.380	348,000	123,795	0.3557	0.325	0.325	0.343	0.316	0.343	385,213	0.3214	-7.69%
2019-10-18	0	0.390	0.375	0.400	0.360	0.390	120,000	43,800	0.3650	0.352	0.339	0.361	0.325	0.352	132,832	0.3297	-2.50%
2019-10-17	0	0.400	0.360	0.400	0.365	0.400	26,000	9,950	0.3827	0.361	0.325	0.361	0.330	0.361	28,780	0.3457	0.00%
2019-10-16	0	0.400	0.365	0.400	0.355	0.415	195,000	73,785	0.3784	0.361	0.330	0.361	0.321	0.375	215,852	0.3418	1.27%
2019-10-15	0	0.395	0.360	0.410	0.360	0.395	122,000	44,275	0.3629	0.357	0.325	0.370	0.325	0.357	135,046	0.3279	9.72%
2019-10-14	0	0.360	0.355	0.360	-	-	0	0	-	0.325	0.321	0.325	-	-	0	-	-2.70%
2019-10-11	0	0.370	0.350	0.370	0.340	0.375	21,000	7,550	0.3595	0.334	0.316	0.334	0.307	0.339	23,246	0.3248	4.23%
2019-10-10	0	0.355	0.345	0.360	0.340	0.370	767,000	270,405	0.3525	0.321	0.312	0.325	0.307	0.334	849,018	0.3185	-6.58%
2019-10-09	0	0.380	0.375	0.380	0.380	0.415	37,000	14,715	0.3977	0.343	0.339	0.343	0.343	0.375	40,957	0.3593	2.70%
2019-10-08	0	0.370	0.365	0.380	0.370	0.385	62,000	23,740	0.3829	0.334	0.330	0.343	0.334	0.348	68,630	0.3459	-3.90%
2019-10-04	0	0.385	0.385	0.390	0.380	0.410	20,000	7,900	0.3950	0.348	0.348	0.352	0.343	0.370	22,139	0.3568	1.32%
2019-10-03	0	0.380	0.380	0.420	-	-	0	0	-	0.343	0.343	0.379	-	-	0	-	1.33%
2019-10-02	0	0.375	0.370	0.420	0.370	0.375	44,000	16,395	0.3726	0.339	0.334	0.379	0.334	0.339	48,705	0.3366	-7.41%
2019-09-30	0	0.405	0.375	0.420	0.370	0.405	3,000	1,180	0.3933	0.366	0.339	0.379	0.334	0.366	3,321	0.3553	-2.41%
2019-09-27	0	0.415	0.365	0.425	0.360	0.425	182,000	68,505	0.3764	0.375	0.330	0.384	0.325	0.384	201,462	0.3400	9.21%
2019-09-26	0	0.380	0.375	0.380	0.380	0.410	239,000	92,340	0.3864	0.343	0.339	0.343	0.343	0.370	264,557	0.3490	-5.00%
2019-09-25	0	0.400	0.395	0.440	0.395	0.430	165,000	65,975	0.3998	0.361	0.357	0.397	0.357	0.388	182,644	0.3612	-2.44%
2019-09-24	0	0.410	0.405	0.410	0.400	0.450	224,000	92,985	0.4151	0.370	0.366	0.370	0.361	0.407	247,953	0.3750	3.80%
2019-09-23	0	0.395	0.390	0.400	0.395	0.435	365,000	145,655	0.3991	0.357	0.352	0.361	0.357	0.393	404,031	0.3605	-9.20%
2019-09-20	0	0.435	0.420	0.440	0.420	0.440	357,000	153,405	0.4297	0.393	0.379	0.397	0.379	0.397	395,175	0.3882	11.54%
2019-09-19	0	0.390	0.390	0.415	0.385	0.420	186,000	74,120	0.3985	0.352	0.352	0.375	0.348	0.379	205,890	0.3600	-2.50%
2019-09-18	0	0.400	0.380	0.400	-	-	0	0	-	0.361	0.343	0.361	-	-	0	-	0.00%
2019-09-17	0	0.400	0.400	0.405	0.370	0.395	34,000	13,220	0.3888	0.361	0.361	0.366	0.334	0.357	37,636	0.3513	0.00%
2019-09-16	0	0.400	0.390	0.410	0.390	0.420	642,000	260,565	0.4059	0.361	0.352	0.370	0.352	0.379	710,651	0.3667	2.56%
2019-09-13	0	0.390	0.380	0.390	0.375	0.395	61,000	23,580	0.3866	0.352	0.343	0.352	0.339	0.357	67,523	0.3492	5.41%
2019-09-12	0	0.370	0.370	0.385	0.350	0.385	521,000	198,525	0.3810	0.334	0.334	0.348	0.316	0.348	576,712	0.3442	5.71%
2019-09-11	0	0.350	0.350	0.355	0.330	0.350	156,000	53,940	0.3458	0.316	0.316	0.321	0.298	0.316	172,682	0.3124	1.45%
2019-09-10	0	0.345	0.340	0.345	0.340	0.345	319,000	109,295	0.3426	0.312	0.307	0.312	0.307	0.312	353,112	0.3095	1.47%
2019-09-09	0	0.340	0.330	0.340	-	-	0	0	-	0.307	0.298	0.307	-	-	0	-	-1.45%
2019-09-06	0	0.345	0.330	0.345	-	-	0	0	-	0.312	0.298	0.312	-	-	0	-	0.00%
2019-09-05	0	0.345	0.330	0.345	0.325	0.345	138,000	45,660	0.3309	0.312	0.298	0.312	0.294	0.312	152,757	0.2989	7.81%
2019-09-04	0	0.320	0.315	0.320	0.320	0.320	4,000	1,280	0.3200	0.289	0.285	0.289	0.289	0.289	4,428	0.2891	0.00%
2019-09-03	0	0.320	0.320	0.330	0.320	0.325	110,000	35,575	0.3234	0.289	0.289	0.298	0.289	0.294	121,763	0.2922	-1.54%
2019-09-02	0	0.325	0.315	0.330	0.325	0.325	10,000	3,250	0.3250	0.294	0.285	0.298	0.294	0.294	11,069	0.2936	0.00%
2019-08-30	0	0.325	0.325	0.340	0.320	0.340	101,376	34,258	0.3379	0.294	0.294	0.307	0.289	0.307	112,216	0.3053	-2.99%
2019-08-29	0	0.335	0.335	0.350	0.335	0.335	80,000	26,800	0.3350	0.303	0.303	0.316	0.303	0.303	88,555	0.3026	0.00%
2019-08-28	0	0.335	0.315	0.335	0.320	0.345	203,000	69,775	0.3437	0.303	0.285	0.303	0.289	0.312	224,707	0.3105	1.52%
2019-08-27	0	0.330	0.315	0.340	0.315	0.345	63,000	21,435	0.3402	0.298	0.285	0.307	0.285	0.312	69,737	0.3074	4.76%
2019-08-26	0	0.315	0.315	0.330	0.315	0.330	100,000	31,525	0.3153	0.285	0.285	0.298	0.285	0.298	110,693	0.2848	-5.97%
2019-08-23	0	0.335	0.320	0.340	-	-	0	0	-	0.303	0.289	0.307	-	-	0	-	0.00%
2019-08-22	0	0.335	0.335	0.350	0.320	0.325	61,000	19,570	0.3208	0.303	0.303	0.316	0.289	0.294	67,523	0.2898	0.00%
2019-08-21	0	0.335	0.315	0.335	-	-	0	0	-	0.303	0.285	0.303	-	-	0	-	0.00%
2019-08-20	0	0.335	0.325	0.340	-	-	0	0	-	0.303	0.294	0.307	-	-	0	-	0.00%
2019-08-19	0	0.335	0.330	0.340	0.315	0.350	223,000	74,690	0.3349	0.303	0.298	0.307	0.285	0.316	246,846	0.3026	6.35%
2019-08-16	0	0.315	0.315	0.350	0.315	0.350	155,000	49,535	0.3196	0.285	0.285	0.316	0.285	0.316	171,575	0.2887	0.00%
2019-08-15	0	0.315	0.310	0.325	0.310	0.320	325,000	101,575	0.3125	0.285	0.280	0.294	0.280	0.289	359,753	0.2823	-1.56%
2019-08-14	0	0.320	0.320	0.340	0.320	0.320	2,000	640	0.3200	0.289	0.289	0.307	0.289	0.289	2,214	0.2891	0.00%
2019-08-13	0	0.320	0.320	0.335	0.320	0.325	97,000	31,090	0.3205	0.289	0.289	0.303	0.289	0.294	107,372	0.2896	-1.54%
2019-08-12	0	0.325	0.325	0.340	0.320	0.330	300,000	97,675	0.3256	0.294	0.294	0.307	0.289	0.298	332,080	0.2941	1.56%
2019-08-09	0	0.320	0.320	0.340	0.320	0.325	64,000	20,500	0.3203	0.289	0.289	0.307	0.289	0.294	70,844	0.2894	-1.54%
2019-08-08	0	0.325	0.320	0.340	0.320	0.330	95,000	31,230	0.3287	0.294	0.289	0.307	0.289	0.298	105,159	0.2970	-1.52%
2019-08-07	0	0.330	0.320	0.330	0.310	0.330	413,000	132,475	0.3208	0.298	0.289	0.298	0.280	0.298	457,163	0.2898	-1.49%
2019-08-06	0	0.335	0.330	0.340	0.335	0.335	30,000	10,000	0.3333	0.303	0.298	0.307	0.303	0.303	33,208	0.3011	0.00%
2019-08-05	0	0.335	0.335	0.340	0.335	0.355	68,000	23,630	0.3475	0.303	0.303	0.307	0.303	0.321	75,271	0.3139	-4.29%
2019-08-02	0	0.350	0.345	0.365	0.350	0.350	64,000	22,400	0.3500	0.316	0.312	0.330	0.316	0.316	70,844	0.3162	-4.11%
2019-08-01	0	0.365	0.360	0.385	0.365	0.365	10,000	3,650	0.3650	0.330	0.325	0.348	0.330	0.330	11,069	0.3297	0.00%
2019-07-31	0	0.365	0.355	0.390	0.350	0.365	484,000	172,135	0.3557	0.330	0.321	0.352	0.316	0.330	535,756	0.3213	-6.41%
2019-07-30	0	0.390	0.365	0.390	0.370	0.390	21,000	7,790	0.3710	0.352	0.330	0.352	0.334	0.352	23,246	0.3351	2.63%
2019-07-29	0	0.380	0.355	0.380	-	-	0	0	-	0.343	0.321	0.343	-	-	0	-	0.00%
2019-07-26	0	0.380	0.380	0.395	0.380	0.380	89,000	33,820	0.3800	0.343	0.343	0.357	0.343	0.343	98,517	0.3433	0.00%
2019-07-25	0	0.380	0.370	0.380	0.375	0.380	395,000	149,420	0.3783	0.343	0.334	0.343	0.339	0.343	437,239	0.3417	2.70%
2019-07-24	0	0.370	0.370	0.390	0.370	0.375	310,000	114,970	0.3709	0.334	0.334	0.352	0.334	0.339	343,149	0.3350	1.37%
2019-07-23	0	0.365	0.365	0.375	0.365	0.365	76,000	27,740	0.3650	0.330	0.330	0.339	0.330	0.330	84,127	0.3297	1.39%
2019-07-22	0	0.360	0.360	0.365	0.360	0.370	546,000	198,970	0.3644	0.325	0.325	0.330	0.325	0.334	604,385	0.3292	-1.37%
2019-07-19	0	0.365	0.360	0.370	0.360	0.390	507,000	187,005	0.3688	0.330	0.325	0.334	0.325	0.352	561,215	0.3332	1.39%
2019-07-18	0	0.360	0.360	0.380	0.355	0.370	252,000	90,785	0.3603	0.325	0.325	0.343	0.321	0.334	278,947	0.3255	-5.26%
2019-07-17	0	0.380	0.370	0.380	0.370	0.380	72,000	27,160	0.3772	0.343	0.334	0.343	0.334	0.343	79,699	0.3408	0.00%
2019-07-16	0	0.380	0.375	0.380	0.380	0.380	97,000	36,860	0.3800	0.343	0.339	0.343	0.343	0.343	107,372	0.3433	0.00%
2019-07-15	0	0.380	0.370	0.380	0.360	0.380	287,000	105,295	0.3669	0.343	0.334	0.343	0.325	0.343	317,690	0.3314	5.56%
2019-07-12	0	0.360	0.360	0.370	0.345	0.370	678,000	240,780	0.3551	0.325	0.325	0.334	0.312	0.334	750,501	0.3208	-1.37%
2019-07-11	0	0.365	0.360	0.365	0.355	0.365	899,000	323,525	0.3599	0.330	0.325	0.330	0.321	0.330	995,133	0.3251	4.29%
2019-07-10	0	0.350	0.350	0.360	0.350	0.370	1,140,000	406,025	0.3562	0.316	0.316	0.325	0.316	0.334	1,261,904	0.3218	-5.41%
2019-07-09	0	0.370	0.370	0.385	0.370	0.390	679,000	258,100	0.3801	0.334	0.334	0.348	0.334	0.352	751,607	0.3434	-3.90%
2019-07-08	0	0.385	0.380	0.390	0.380	0.390	584,000	226,140	0.3872	0.348	0.343	0.352	0.343	0.352	646,449	0.3498	-1.28%
2019-07-05	0	0.390	0.390	0.400	0.385	0.410	817,000	324,480	0.3972	0.352	0.352	0.361	0.348	0.370	904,364	0.3588	-4.88%
2019-07-04	0	0.410	0.400	0.420	0.390	0.420	958,000	385,715	0.4026	0.370	0.361	0.379	0.352	0.379	1,060,442	0.3637	1.23%
2019-07-03	0	0.405	0.400	0.410	0.390	0.410	92,000	37,000	0.4022	0.366	0.361	0.370	0.352	0.370	101,838	0.3633	-3.57%
2019-07-02	0	0.420	0.410	0.420	0.410	0.420	261,000	109,610	0.4200	0.379	0.370	0.379	0.370	0.379	288,909	0.3794	-3.45%
2019-06-28	0	0.435	0.405	0.435	0.425	0.440	154,000	66,810	0.4338	0.393	0.366	0.393	0.384	0.397	170,468	0.3919	3.57%
2019-06-27	0	0.420	0.420	0.440	0.410	0.420	103,000	42,870	0.4162	0.379	0.379	0.397	0.370	0.379	114,014	0.3760	3.70%
2019-06-26	0	0.405	0.405	0.440	0.385	0.405	5,000	1,965	0.3930	0.366	0.366	0.397	0.348	0.366	5,535	0.3550	-3.57%
2019-06-25	0	0.420	0.400	0.420	-	-	0	0	-	0.379	0.361	0.379	-	-	0	-	0.00%
2019-06-24	0	0.420	0.420	0.425	0.400	0.430	342,000	143,815	0.4205	0.379	0.379	0.384	0.361	0.388	378,571	0.3799	5.00%
2019-06-21	0	0.400	0.400	0.405	0.400	0.405	51,000	20,555	0.4030	0.361	0.361	0.366	0.361	0.366	56,454	0.3641	-4.76%
2019-06-20	0	0.420	0.420	0.425	0.395	0.420	186,000	75,695	0.4070	0.379	0.379	0.384	0.357	0.379	205,890	0.3676	-1.18%
2019-06-19	0	0.425	0.400	0.430	0.400	0.425	21,000	8,425	0.4012	0.384	0.361	0.388	0.361	0.384	23,246	0.3624	6.25%
2019-06-18	0	0.400	0.400	0.440	0.400	0.405	218,000	88,255	0.4048	0.361	0.361	0.397	0.361	0.366	241,311	0.3657	-1.23%
2019-06-17	0	0.405	0.400	0.410	0.400	0.410	255,000	102,725	0.4028	0.366	0.361	0.370	0.361	0.370	282,268	0.3639	-1.22%
2019-06-14	0	0.410	0.405	0.425	0.405	0.410	36,000	14,730	0.4092	0.370	0.366	0.384	0.366	0.370	39,850	0.3696	2.50%
2019-06-13	0	0.400	0.400	0.440	0.400	0.400	116,000	46,400	0.4000	0.361	0.361	0.397	0.361	0.361	128,404	0.3614	-4.76%
2019-06-12	0	0.420	0.405	0.425	0.420	0.440	123,000	51,900	0.4220	0.379	0.366	0.384	0.379	0.397	136,153	0.3812	3.70%
2019-06-11	0	0.405	0.400	0.410	0.400	0.415	261,000	106,615	0.4085	0.366	0.361	0.370	0.361	0.375	288,909	0.3690	-3.57%
2019-06-10	0	0.420	0.415	0.420	0.380	0.420	988,000	406,020	0.4110	0.379	0.375	0.379	0.343	0.379	1,093,650	0.3713	0.00%
2019-06-06	0	0.420	0.420	0.440	0.420	0.425	87,000	36,590	0.4206	0.379	0.379	0.397	0.379	0.384	96,303	0.3799	2.44%
2019-06-05	0	0.410	0.410	0.430	0.410	0.415	50,000	20,600	0.4120	0.370	0.370	0.388	0.370	0.375	55,347	0.3722	-1.20%
2019-06-04	0	0.415	0.415	0.425	0.400	0.420	2,957,000	1,214,520	0.4107	0.375	0.375	0.384	0.361	0.379	3,273,201	0.3710	-1.19%
2019-06-03	0	0.420	0.410	0.430	-	-	0	0	-	0.379	0.370	0.388	-	-	0	-	0.00%
2019-05-31	0	0.420	0.415	0.420	0.420	0.440	651,000	283,725	0.4358	0.379	0.375	0.379	0.379	0.397	720,613	0.3937	-3.45%
2019-05-30	0	0.435	0.435	0.455	0.430	0.435	127,000	56,750	0.4469	0.393	0.393	0.411	0.388	0.393	140,580	0.4037	-4.40%
2019-05-29	0	0.455	0.435	0.455	0.440	0.470	1,223,000	551,875	0.4512	0.411	0.393	0.411	0.397	0.425	1,353,779	0.4077	-4.21%
2019-05-28	0	0.475	0.470	0.475	0.475	0.485	742,000	352,615	0.4752	0.429	0.425	0.429	0.429	0.438	821,344	0.4293	0.00%
2019-05-27	0	0.475	0.475	0.485	0.475	0.495	1,423,000	689,350	0.4844	0.429	0.429	0.438	0.429	0.447	1,575,166	0.4376	-5.00%
2019-05-24	0	0.500	0.495	0.500	-	-	0	0	-	0.452	0.447	0.452	-	-	0	-	0.00%
2019-05-23	0	0.500	0.500	0.510	0.500	0.510	283,000	142,640	0.5040	0.452	0.452	0.461	0.452	0.461	313,262	0.4553	-1.96%
2019-05-22	0	0.510	0.500	0.520	0.510	0.530	267,000	137,550	0.5152	0.461	0.452	0.470	0.461	0.479	295,551	0.4654	0.00%
2019-05-21	0	0.510	0.510	0.520	0.510	0.510	3,000	1,530	0.5100	0.461	0.461	0.470	0.461	0.461	3,321	0.4607	-1.92%
2019-05-20	0	0.520	0.480	0.520	0.480	0.520	301,000	151,635	0.5038	0.470	0.434	0.470	0.434	0.470	333,187	0.4551	5.05%
2019-05-17	0	0.495	0.490	0.500	0.495	0.500	200,000	99,125	0.4956	0.447	0.443	0.452	0.447	0.452	221,387	0.4477	-1.00%
2019-05-16	0	0.500	0.500	0.520	0.500	0.500	25,000	12,500	0.5000	0.452	0.452	0.470	0.452	0.452	27,673	0.4517	-1.96%
2019-05-15	0	0.510	0.510	0.520	0.510	0.520	50,000	25,990	0.5198	0.461	0.461	0.470	0.461	0.470	55,347	0.4696	0.00%
2019-05-14	0	0.510	0.510	0.550	0.500	0.520	216,000	110,320	0.5107	0.461	0.461	0.497	0.452	0.470	239,098	0.4614	-1.92%
2019-05-10	0	0.520	0.520	0.560	0.500	0.520	87,000	43,930	0.5049	0.470	0.470	0.506	0.452	0.470	96,303	0.4562	1.96%
2019-05-09	0	0.510	0.510	0.530	-	-	0	0	-	0.461	0.461	0.479	-	-	0	-	0.00%
2019-05-08	0	0.510	0.510	0.530	0.500	0.510	17,000	8,660	0.5094	0.461	0.461	0.479	0.452	0.461	18,818	0.4602	0.00%
2019-05-07	0	0.510	0.500	0.520	0.500	0.520	155,000	80,000	0.5161	0.461	0.452	0.470	0.452	0.470	171,575	0.4663	0.00%
2019-05-06	0	0.510	0.510	0.530	0.510	0.540	263,000	138,570	0.5269	0.461	0.461	0.479	0.461	0.488	291,123	0.4760	-8.93%
2019-05-03	0	0.560	0.550	0.560	0.550	0.560	131,000	72,960	0.5569	0.506	0.497	0.506	0.497	0.506	145,008	0.5031	0.00%
2019-05-02	0	0.560	0.550	0.570	0.550	0.560	137,000	76,710	0.5599	0.506	0.497	0.515	0.497	0.506	151,650	0.5058	-5.08%
2019-04-30	0	0.590	0.550	0.590	0.540	0.590	262,000	152,340	0.5815	0.533	0.497	0.533	0.488	0.533	290,016	0.5253	3.51%
2019-04-29	0	0.570	0.530	0.580	0.530	0.570	365,000	198,380	0.5435	0.515	0.479	0.524	0.479	0.515	404,031	0.4910	0.00%
2019-04-26	0	0.570	0.540	0.570	0.530	0.570	590,000	325,200	0.5512	0.515	0.488	0.515	0.479	0.515	653,090	0.4979	0.00%
2019-04-25	0	0.570	0.520	0.570	0.510	0.570	438,000	233,010	0.5320	0.515	0.470	0.515	0.461	0.515	484,837	0.4806	5.56%
2019-04-24	0	0.540	0.530	0.550	0.530	0.550	132,000	70,560	0.5345	0.488	0.479	0.497	0.479	0.497	146,115	0.4829	1.89%
2019-04-23	0	0.530	0.530	0.540	0.530	0.540	390,000	207,820	0.5329	0.479	0.479	0.488	0.479	0.488	431,704	0.4814	-5.36%
2019-04-18	0	0.560	0.550	0.560	0.540	0.570	555,000	301,050	0.5424	0.506	0.497	0.506	0.488	0.515	614,348	0.4900	1.82%
2019-04-17	0	0.550	0.550	0.560	0.540	0.550	165,000	90,000	0.5455	0.497	0.497	0.506	0.488	0.497	182,644	0.4928	0.00%
2019-04-16	0	0.550	0.540	0.550	0.540	0.560	247,000	135,870	0.5501	0.497	0.488	0.497	0.488	0.506	273,412	0.4969	-1.79%
2019-04-15	0	0.560	0.550	0.560	0.550	0.580	231,000	129,100	0.5589	0.506	0.497	0.506	0.497	0.524	255,702	0.5049	1.82%
2019-04-12	0	0.550	0.550	0.560	0.530	0.550	1,528,000	835,390	0.5467	0.497	0.497	0.506	0.479	0.497	1,691,394	0.4939	1.85%
2019-04-11	0	0.540	0.530	0.550	0.540	0.570	1,421,000	779,270	0.5484	0.488	0.479	0.497	0.488	0.515	1,572,952	0.4954	-3.57%
2019-04-10	0	0.560	0.560	0.570	0.560	0.590	1,064,000	604,590	0.5682	0.506	0.506	0.515	0.506	0.533	1,177,777	0.5133	-3.45%
2019-04-09	0	0.580	0.560	0.590	0.570	0.590	1,026,000	592,870	0.5778	0.524	0.506	0.533	0.515	0.533	1,135,713	0.5220	1.75%
2019-04-08	0	0.570	0.570	0.580	0.570	0.590	1,195,000	688,370	0.5760	0.515	0.515	0.524	0.515	0.533	1,322,785	0.5204	-5.00%
2019-04-04	0	0.600	0.590	0.600	0.590	0.610	440,000	264,250	0.6006	0.542	0.533	0.542	0.533	0.551	487,050	0.5426	1.69%
2019-04-03	0	0.590	0.590	0.610	0.590	0.600	73,000	43,390	0.5944	0.533	0.533	0.551	0.533	0.542	80,806	0.5370	-1.67%
2019-04-02	0	0.600	0.590	0.600	0.600	0.620	278,000	166,840	0.6001	0.542	0.533	0.542	0.542	0.560	307,727	0.5422	0.00%
2019-04-01	0	0.600	0.580	0.600	0.580	0.630	720,000	434,260	0.6031	0.542	0.524	0.542	0.524	0.569	796,992	0.5449	0.00%
2019-03-29	0	0.600	0.580	0.600	0.570	0.600	992,000	583,090	0.5878	0.542	0.524	0.542	0.515	0.542	1,098,077	0.5310	0.00%
2019-03-28	0	0.600	0.580	0.600	0.590	0.610	126,000	74,830	0.5939	0.542	0.524	0.542	0.533	0.551	139,474	0.5365	1.69%
2019-03-27	0	0.590	0.580	0.600	0.570	0.620	1,232,000	725,300	0.5887	0.533	0.524	0.542	0.515	0.560	1,363,741	0.5318	-3.28%
2019-03-26	0	0.610	0.610	0.620	0.610	0.660	260,000	158,720	0.6105	0.551	0.551	0.560	0.551	0.596	287,803	0.5515	1.67%
2019-03-25	0	0.600	0.600	0.620	0.600	0.650	526,000	321,600	0.6114	0.542	0.542	0.560	0.542	0.587	582,247	0.5523	-1.64%
2019-03-22	0	0.610	0.600	0.610	0.600	0.620	170,000	103,640	0.6096	0.551	0.542	0.551	0.542	0.560	188,179	0.5508	-4.69%
2019-03-21	0	0.640	0.630	0.640	0.620	0.650	240,000	150,430	0.6268	0.578	0.569	0.578	0.560	0.587	265,664	0.5662	-1.54%
2019-03-20	0	0.650	0.620	0.650	0.620	0.660	235,000	147,920	0.6294	0.587	0.560	0.587	0.560	0.596	260,129	0.5686	1.56%
2019-03-19	0	0.640	0.640	0.650	0.640	0.660	208,000	133,730	0.6429	0.578	0.578	0.587	0.578	0.596	230,242	0.5808	0.00%
2019-03-18	0	0.640	0.640	0.660	0.640	0.660	556,000	362,320	0.6517	0.578	0.578	0.596	0.578	0.596	615,455	0.5887	0.00%
2019-03-15	0	0.640	0.640	0.660	0.640	0.680	1,642,000	1,081,330	0.6585	0.578	0.578	0.596	0.578	0.614	1,817,584	0.5949	0.00%
2019-03-14	0	0.640	0.640	0.650	0.630	0.700	3,256,000	2,130,260	0.6543	0.578	0.578	0.587	0.569	0.632	3,604,174	0.5911	-13.51%
2019-03-13	0	0.740	0.730	0.750	0.730	0.760	204,000	152,620	0.7481	0.669	0.659	0.678	0.659	0.687	225,814	0.6759	0.00%
2019-03-12	0	0.740	0.720	0.740	0.730	0.760	755,000	561,680	0.7439	0.669	0.650	0.669	0.659	0.687	835,734	0.6721	1.37%
2019-03-11	0	0.730	0.730	0.740	0.720	0.750	243,000	177,950	0.7323	0.659	0.659	0.669	0.650	0.678	268,985	0.6616	0.00%
2019-03-08	0	0.730	0.730	0.740	0.730	0.790	1,664,000	1,247,570	0.7497	0.659	0.659	0.669	0.659	0.714	1,841,936	0.6773	-6.41%
2019-03-07	0	0.780	0.780	0.790	0.760	0.860	6,654,000	5,391,260	0.8102	0.705	0.705	0.714	0.687	0.777	7,365,532	0.7320	0.00%
2019-03-06	0	0.780	0.770	0.790	0.670	0.790	6,548,000	4,853,690	0.7412	0.705	0.696	0.714	0.605	0.714	7,248,197	0.6696	20.00%
2019-03-05	0	0.650	0.640	0.650	0.620	0.650	333,000	215,530	0.6472	0.587	0.578	0.587	0.560	0.587	368,609	0.5847	0.00%
2019-03-04	0	0.650	0.630	0.650	0.620	0.690	726,000	461,600	0.6358	0.587	0.569	0.587	0.560	0.623	803,633	0.5744	4.84%
2019-03-01	0	0.620	0.620	0.640	0.610	0.630	198,000	123,330	0.6229	0.560	0.560	0.578	0.551	0.569	219,173	0.5627	-1.59%
2019-02-28	0	0.630	0.610	0.630	0.610	0.650	316,000	195,340	0.6182	0.569	0.551	0.569	0.551	0.587	349,791	0.5584	-3.08%
2019-02-27	0	0.650	0.640	0.650	0.640	0.650	276,000	176,990	0.6413	0.587	0.578	0.587	0.578	0.587	305,513	0.5793	1.56%
2019-02-26	0	0.640	0.640	0.650	0.630	0.660	122,000	78,010	0.6394	0.578	0.578	0.587	0.569	0.596	135,046	0.5777	0.00%
2019-02-25	0	0.640	0.640	0.650	0.620	0.650	592,000	376,490	0.6360	0.578	0.578	0.587	0.560	0.587	655,304	0.5745	0.00%
2019-02-22	0	0.640	0.640	0.650	0.620	0.650	494,000	315,380	0.6384	0.578	0.578	0.587	0.560	0.587	546,825	0.5767	1.59%
2019-02-21	0	0.630	0.630	0.640	0.600	0.670	822,000	512,370	0.6233	0.569	0.569	0.578	0.542	0.605	909,899	0.5631	5.00%
2019-02-20	0	0.600	0.600	0.610	0.590	0.600	122,000	73,070	0.5989	0.542	0.542	0.551	0.533	0.542	135,046	0.5411	0.00%
2019-02-19	0	0.600	0.600	0.610	0.600	0.610	168,000	101,090	0.6017	0.542	0.542	0.551	0.542	0.551	185,965	0.5436	0.00%
2019-02-18	0	0.600	0.600	0.610	0.600	0.610	351,000	211,400	0.6023	0.542	0.542	0.551	0.542	0.551	388,533	0.5441	1.69%
2019-02-15	0	0.590	0.580	0.600	0.580	0.620	404,000	240,960	0.5964	0.533	0.524	0.542	0.524	0.560	447,201	0.5388	-4.84%
2019-02-14	0	0.620	0.620	0.630	0.590	0.620	227,000	139,400	0.6141	0.560	0.560	0.569	0.533	0.560	251,274	0.5548	5.08%
2019-02-13	0	0.590	0.590	0.600	0.560	0.630	491,000	285,370	0.5812	0.533	0.533	0.542	0.506	0.569	543,504	0.5251	1.72%
2019-02-12	0	0.580	0.580	0.610	0.570	0.600	209,000	124,170	0.5941	0.524	0.524	0.551	0.515	0.542	231,349	0.5367	-1.69%
2019-02-11	0	0.590	0.590	0.600	0.560	0.630	517,000	302,890	0.5859	0.533	0.533	0.542	0.506	0.569	572,284	0.5293	3.51%
2019-02-08	0	0.570	0.570	0.590	0.570	0.590	154,000	89,440	0.5808	0.515	0.515	0.533	0.515	0.533	170,468	0.5247	-1.72%
2019-02-04	0	0.580	0.580	0.600	0.570	0.600	216,000	125,770	0.5823	0.524	0.524	0.542	0.515	0.542	239,098	0.5260	0.00%
2019-02-01	0	0.580	0.580	0.590	0.580	0.590	424,000	248,170	0.5853	0.524	0.524	0.533	0.524	0.533	469,340	0.5288	3.57%
2019-01-31	0	0.560	0.560	0.580	0.560	0.590	243,000	138,530	0.5701	0.506	0.506	0.524	0.506	0.533	268,985	0.5150	-3.45%
2019-01-30	0	0.580	0.580	0.590	0.560	0.590	412,000	237,720	0.5770	0.524	0.524	0.533	0.506	0.533	456,056	0.5213	5.45%
2019-01-29	0	0.550	0.550	0.620	0.550	0.590	134,000	77,600	0.5791	0.497	0.497	0.560	0.497	0.533	148,329	0.5232	-5.17%
2019-01-28	0	0.580	0.570	0.580	0.570	0.600	257,000	149,130	0.5803	0.524	0.515	0.524	0.515	0.542	284,482	0.5242	0.00%
2019-01-25	0	0.580	0.580	0.600	0.550	0.600	222,000	127,550	0.5745	0.524	0.524	0.542	0.497	0.542	245,739	0.5190	0.00%
2019-01-24	0	0.580	0.580	0.600	0.570	0.600	118,000	70,000	0.5932	0.524	0.524	0.542	0.515	0.542	130,618	0.5359	0.00%
2019-01-23	0	0.580	0.570	0.580	0.570	0.580	22,000	12,740	0.5791	0.524	0.515	0.524	0.515	0.524	24,353	0.5231	1.75%
2019-01-22	0	0.570	0.570	0.610	0.560	0.600	305,000	178,000	0.5836	0.515	0.515	0.551	0.506	0.542	337,615	0.5272	-5.00%
2019-01-21	0	0.600	0.590	0.610	0.600	0.620	458,000	276,100	0.6028	0.542	0.533	0.551	0.542	0.560	506,975	0.5446	-3.23%
2019-01-18	0	0.620	0.590	0.620	0.570	0.620	102,000	59,910	0.5874	0.560	0.533	0.560	0.515	0.560	112,907	0.5306	6.90%
2019-01-17	0	0.580	0.580	0.600	0.580	0.650	60,000	37,590	0.6265	0.524	0.524	0.542	0.524	0.587	66,416	0.5660	-1.69%
2019-01-16	0	0.590	0.590	0.610	0.570	0.620	238,000	144,400	0.6067	0.533	0.533	0.551	0.515	0.560	263,450	0.5481	-1.67%
2019-01-15	0	0.600	0.590	0.620	0.600	0.620	542,000	327,600	0.6044	0.542	0.533	0.560	0.542	0.560	599,958	0.5460	-1.64%
2019-01-14	0	0.610	0.610	0.620	0.610	0.610	3,000	1,830	0.6100	0.551	0.551	0.560	0.551	0.551	3,321	0.5511	-1.61%
2019-01-11	0	0.620	0.610	0.640	0.620	0.620	20,000	12,400	0.6200	0.560	0.551	0.578	0.560	0.560	22,139	0.5601	-3.12%
2019-01-10	0	0.640	0.630	0.650	0.600	0.650	178,000	112,480	0.6319	0.578	0.569	0.587	0.542	0.587	197,034	0.5709	3.23%
2019-01-09	0	0.620	0.610	0.660	0.610	0.620	208,000	128,350	0.6171	0.560	0.551	0.596	0.551	0.560	230,242	0.5575	0.00%
2019-01-08	0	0.620	0.620	0.650	0.620	0.620	22,000	13,640	0.6200	0.560	0.560	0.587	0.560	0.560	24,353	0.5601	-3.12%
2019-01-07	0	0.640	0.620	0.640	0.610	0.650	60,000	37,600	0.6267	0.578	0.560	0.578	0.551	0.587	66,416	0.5661	4.92%
2019-01-04	0	0.610	0.610	0.640	0.600	0.620	200,000	121,810	0.6091	0.551	0.551	0.578	0.542	0.560	221,387	0.5502	-1.61%
2019-01-03	0	0.620	0.610	0.620	0.620	0.620	7,000	4,340	0.6200	0.560	0.551	0.560	0.560	0.560	7,749	0.5601	-4.62%
2019-01-02	0	0.650	0.610	0.650	0.610	0.660	263,000	168,430	0.6404	0.587	0.551	0.587	0.551	0.596	291,123	0.5786	3.17%
2018-12-31	0	0.630	0.620	0.660	0.600	0.630	263,000	161,390	0.6137	0.569	0.560	0.596	0.542	0.569	291,123	0.5544	-4.55%
2018-12-28	0	0.660	0.660	0.670	0.620	0.670	98,000	64,400	0.6571	0.596	0.596	0.605	0.560	0.605	108,479	0.5937	0.00%
2018-12-27	0	0.660	0.660	0.690	0.600	0.660	369,000	230,940	0.6259	0.596	0.596	0.623	0.542	0.596	408,458	0.5654	0.00%
2018-12-24	0	0.660	0.620	0.660	0.650	0.660	22,000	14,510	0.6595	0.596	0.560	0.596	0.587	0.596	24,353	0.5958	3.13%
2018-12-21	0	0.640	0.630	0.660	0.600	0.710	756,000	472,770	0.6254	0.578	0.569	0.596	0.542	0.641	836,841	0.5649	1.59%
2018-12-20	0	0.630	0.630	0.650	0.630	0.640	168,000	106,390	0.6333	0.569	0.569	0.587	0.569	0.578	185,965	0.5721	-1.56%
2018-12-19	0	0.640	0.640	0.660	0.640	0.640	69,000	44,160	0.6400	0.578	0.578	0.596	0.578	0.578	76,378	0.5782	-3.03%
2018-12-18	0	0.660	0.640	0.680	0.640	0.660	164,000	107,000	0.6524	0.596	0.578	0.614	0.578	0.596	181,537	0.5894	3.13%
2018-12-17	0	0.640	0.630	0.640	0.640	0.640	5,000	3,200	0.6400	0.578	0.569	0.578	0.578	0.578	5,535	0.5782	-4.48%
2018-12-14	0	0.670	0.650	0.680	0.640	0.670	150,000	98,280	0.6552	0.605	0.587	0.614	0.578	0.605	166,040	0.5919	-1.47%
2018-12-13	0	0.680	0.680	0.690	0.680	0.690	63,000	43,000	0.6825	0.614	0.614	0.623	0.614	0.623	69,737	0.6166	-1.45%
2018-12-12	0	0.690	0.670	0.690	0.650	0.690	52,000	34,520	0.6638	0.623	0.605	0.623	0.587	0.623	57,561	0.5997	0.00%
2018-12-11	0	0.690	0.680	0.710	0.650	0.700	99,000	65,570	0.6623	0.623	0.614	0.641	0.587	0.632	109,586	0.5983	4.55%
2018-12-10	0	0.660	0.660	0.690	0.650	0.690	107,000	70,970	0.6633	0.596	0.596	0.623	0.587	0.623	118,442	0.5992	-4.35%
2018-12-07	0	0.690	0.680	0.690	0.680	0.700	186,000	127,620	0.6861	0.623	0.614	0.623	0.614	0.632	205,890	0.6198	1.47%
2018-12-06	0	0.680	0.680	0.690	0.680	0.710	1,278,000	889,310	0.6959	0.614	0.614	0.623	0.614	0.641	1,414,660	0.6286	-6.85%
2018-12-05	0	0.730	0.700	0.730	0.720	0.730	54,000	38,910	0.7206	0.659	0.632	0.659	0.650	0.659	59,774	0.6509	0.00%
2018-12-04	0	0.730	0.730	0.740	0.710	0.750	841,000	609,110	0.7243	0.659	0.659	0.669	0.641	0.678	930,931	0.6543	2.82%
2018-12-03	0	0.710	0.700	0.710	0.710	0.740	162,000	115,160	0.7109	0.641	0.632	0.641	0.641	0.669	179,323	0.6422	0.00%
2018-11-30	0	0.710	0.700	0.710	0.690	0.730	230,000	164,390	0.7147	0.641	0.632	0.641	0.623	0.659	254,595	0.6457	1.43%
2018-11-29	0	0.700	0.700	0.720	0.690	0.710	40,000	27,820	0.6955	0.632	0.632	0.650	0.623	0.641	44,277	0.6283	-1.41%
2018-11-28	0	0.710	0.710	0.720	0.690	0.710	131,000	92,850	0.7088	0.641	0.641	0.650	0.623	0.641	145,008	0.6403	0.00%
2018-11-27	0	0.710	0.700	0.710	0.700	0.710	83,000	58,920	0.7099	0.641	0.632	0.641	0.632	0.641	91,875	0.6413	1.43%
2018-11-26	0	0.700	0.690	0.710	0.690	0.700	494,000	344,690	0.6978	0.632	0.623	0.641	0.623	0.632	546,825	0.6303	-1.41%
2018-11-23	0	0.710	0.700	0.720	0.700	0.730	280,000	200,380	0.7156	0.641	0.632	0.650	0.632	0.659	309,941	0.6465	-1.39%
2018-11-22	0	0.720	0.720	0.730	0.710	0.720	200,000	143,660	0.7183	0.650	0.650	0.659	0.641	0.650	221,387	0.6489	-1.37%
2018-11-21	0	0.730	0.730	0.750	0.720	0.730	288,000	207,640	0.7210	0.659	0.659	0.678	0.650	0.659	318,797	0.6513	1.39%
2018-11-20	0	0.720	0.720	0.740	0.720	0.750	485,000	351,200	0.7241	0.650	0.650	0.669	0.650	0.678	536,862	0.6542	-4.00%
2018-11-19	0	0.750	0.750	0.770	0.720	0.820	3,869,000	2,886,000	0.7459	0.678	0.678	0.696	0.650	0.741	4,282,724	0.6739	4.17%
2018-11-16	0	0.720	0.720	0.740	0.720	0.730	71,000	51,430	0.7244	0.650	0.650	0.669	0.650	0.659	78,592	0.6544	0.00%
2018-11-15	0	0.720	0.720	0.730	0.700	0.740	560,000	395,310	0.7059	0.650	0.650	0.659	0.632	0.669	619,882	0.6377	0.00%
2018-11-14	0	0.720	0.720	0.740	0.720	0.720	5,000	3,600	0.7200	0.650	0.650	0.669	0.650	0.650	5,535	0.6504	-2.70%
2018-11-13	0	0.740	0.720	0.740	0.690	0.740	265,000	192,240	0.7254	0.669	0.650	0.669	0.623	0.669	293,337	0.6554	2.78%
2018-11-12	0	0.720	0.720	0.740	0.710	0.750	97,000	70,170	0.7234	0.650	0.650	0.669	0.641	0.678	107,372	0.6535	-1.37%
2018-11-09	0	0.730	0.710	0.730	0.710	0.730	359,000	258,830	0.7210	0.659	0.641	0.659	0.641	0.659	397,389	0.6513	4.29%
2018-11-08	0	0.700	0.700	0.720	0.690	0.720	259,000	182,550	0.7048	0.632	0.632	0.650	0.623	0.650	286,696	0.6367	0.00%
2018-11-07	0	0.700	0.700	0.730	0.700	0.770	522,000	377,840	0.7238	0.632	0.632	0.659	0.632	0.696	577,819	0.6539	-2.78%
2018-11-06	0	0.720	0.720	0.740	0.710	0.740	194,000	140,170	0.7225	0.650	0.650	0.669	0.641	0.669	214,745	0.6527	-2.70%
2018-11-05	0	0.740	0.740	0.750	0.720	0.750	418,000	306,260	0.7327	0.669	0.669	0.678	0.650	0.678	462,698	0.6619	-2.63%
2018-11-02	0	0.760	0.740	0.750	0.720	0.780	1,565,000	1,163,760	0.7436	0.687	0.669	0.678	0.650	0.705	1,732,350	0.6718	5.56%
2018-11-01	0	0.720	0.710	0.720	0.720	0.740	115,000	83,050	0.7222	0.650	0.641	0.650	0.650	0.669	127,297	0.6524	-1.37%
2018-10-31	0	0.730	0.720	0.740	0.710	0.730	228,000	165,640	0.7265	0.659	0.650	0.669	0.641	0.659	252,381	0.6563	1.39%
2018-10-30	0	0.720	0.710	0.720	0.710	0.720	283,000	202,830	0.7167	0.650	0.641	0.650	0.641	0.650	313,262	0.6475	1.41%
2018-10-29	0	0.710	0.710	0.730	0.700	0.720	152,000	108,430	0.7134	0.641	0.641	0.659	0.632	0.650	168,254	0.6444	-1.39%
2018-10-26	0	0.720	0.710	0.720	0.700	0.750	398,000	284,650	0.7152	0.650	0.641	0.650	0.632	0.678	440,559	0.6461	0.00%
2018-10-25	0	0.720	0.710	0.720	0.710	0.740	236,000	172,380	0.7304	0.650	0.641	0.650	0.641	0.669	261,236	0.6599	2.86%
2018-10-24	0	0.700	0.690	0.700	0.670	0.780	694,000	487,730	0.7028	0.632	0.623	0.632	0.605	0.705	768,211	0.6349	4.48%
2018-10-23	0	0.670	0.670	0.690	0.670	0.730	860,000	597,610	0.6949	0.605	0.605	0.623	0.605	0.659	951,962	0.6278	-8.22%
2018-10-22	0	0.730	0.730	0.740	0.680	0.740	235,000	170,750	0.7266	0.659	0.659	0.669	0.614	0.669	260,129	0.6564	0.00%
2018-10-19	0	0.730	0.710	0.720	0.700	0.740	510,000	365,310	0.7163	0.659	0.641	0.650	0.632	0.669	564,536	0.6471	0.00%
2018-10-18	0	0.730	0.720	0.750	0.720	0.780	512,000	380,200	0.7426	0.659	0.650	0.678	0.650	0.705	566,750	0.6708	-3.95%
2018-10-16	0	0.760	0.750	0.770	0.730	0.840	6,389,000	4,986,640	0.7805	0.687	0.678	0.696	0.659	0.759	7,072,195	0.7051	-2.56%
2018-10-15	0	0.780	0.780	0.790	0.690	0.840	5,378,000	4,209,210	0.7827	0.705	0.705	0.714	0.623	0.759	5,953,085	0.7071	11.43%
2018-10-12	0	0.700	0.690	0.710	0.620	0.740	2,518,000	1,756,160	0.6974	0.632	0.623	0.641	0.560	0.669	2,787,257	0.6301	14.75%
2018-10-11	0	0.610	0.600	0.630	0.580	0.640	1,270,000	780,780	0.6148	0.551	0.542	0.569	0.524	0.578	1,405,805	0.5554	-8.96%
2018-10-10	0	0.670	0.670	0.680	0.640	0.670	260,000	172,210	0.6623	0.605	0.605	0.614	0.578	0.605	287,803	0.5984	3.08%
2018-10-09	0	0.650	0.650	0.670	0.640	0.670	153,000	100,640	0.6578	0.587	0.587	0.605	0.578	0.605	169,361	0.5942	0.00%
2018-10-08	0	0.650	0.650	0.660	0.640	0.670	465,000	303,690	0.6531	0.587	0.587	0.596	0.578	0.605	514,724	0.5900	-4.41%
2018-10-05	0	0.680	0.680	0.690	0.660	0.690	640,000	433,990	0.6781	0.614	0.614	0.623	0.596	0.623	708,437	0.6126	-4.23%
2018-10-04	0	0.710	0.710	0.720	0.680	0.730	1,470,000	1,042,720	0.7093	0.641	0.641	0.650	0.614	0.659	1,627,191	0.6408	2.90%
2018-10-03	0	0.690	0.680	0.690	0.680	0.760	2,427,000	1,758,740	0.7247	0.623	0.614	0.623	0.614	0.687	2,686,526	0.6547	-4.17%
2018-10-02	0	0.720	0.700	0.730	0.610	0.850	18,079,000	13,375,270	0.7398	0.650	0.632	0.659	0.551	0.768	20,012,241	0.6684	14.29%
2018-09-28	0	0.630	0.630	0.650	0.630	0.670	3,874,000	2,504,090	0.6464	0.569	0.569	0.587	0.569	0.605	4,288,258	0.5839	-5.97%
2018-09-27	0	0.670	0.650	0.670	0.640	0.680	2,834,000	1,876,970	0.6623	0.605	0.587	0.605	0.578	0.614	3,137,048	0.5983	0.00%
2018-09-26	0	0.670	0.670	0.680	0.670	0.750	5,739,000	3,988,650	0.6950	0.605	0.605	0.614	0.605	0.678	6,352,688	0.6279	-6.94%
2018-09-24	0	0.720	0.710	0.720	0.640	0.780	10,485,000	7,508,040	0.7161	0.650	0.641	0.650	0.578	0.705	11,606,192	0.6469	2.86%
2018-09-21	0	0.700	0.700	0.710	0.690	0.870	20,315,000	15,341,280	0.7552	0.632	0.632	0.641	0.623	0.786	22,487,343	0.6822	-14.63%
2018-09-20	0	0.820	0.820	0.830	0.495	0.890	63,693,333	44,383,904	0.6968	0.741	0.741	0.750	0.447	0.804	70,504,249	0.6295	60.78%
2018-09-19	0	0.510	0.500	0.510	0.420	0.570	10,394,000	5,200,135	0.5003	0.461	0.452	0.461	0.379	0.515	11,505,461	0.4520	21.43%
2018-09-18	0	0.420	0.420	0.425	0.410	0.425	734,000	308,770	0.4207	0.379	0.379	0.384	0.370	0.384	812,489	0.3800	2.44%
2018-09-17	0	0.410	0.410	0.415	0.410	0.420	942,000	389,855	0.4139	0.370	0.370	0.375	0.370	0.379	1,042,731	0.3739	-1.20%
2018-09-14	0	0.415	0.415	0.420	0.410	0.430	1,569,000	655,610	0.4179	0.375	0.375	0.379	0.370	0.388	1,736,778	0.3775	-2.35%
2018-09-13	0	0.425	0.420	0.425	0.415	0.430	350,000	148,535	0.4244	0.384	0.379	0.384	0.375	0.388	387,427	0.3834	1.19%
2018-09-12	0	0.420	0.415	0.420	0.410	0.425	2,202,000	919,340	0.4175	0.379	0.375	0.379	0.370	0.384	2,437,466	0.3772	0.00%
2018-09-11	0	0.420	0.420	0.425	0.420	0.430	845,000	359,305	0.4252	0.379	0.379	0.384	0.379	0.388	935,358	0.3841	-2.33%
2018-09-10	0	0.430	0.425	0.430	0.415	0.445	2,616,000	1,133,215	0.4332	0.388	0.384	0.388	0.375	0.402	2,895,737	0.3913	1.18%
2018-09-07	0	0.425	0.415	0.425	0.410	0.425	1,194,000	504,180	0.4223	0.384	0.375	0.384	0.370	0.384	1,321,678	0.3815	1.19%
2018-09-06	0	0.420	0.415	0.420	0.410	0.420	460,467	191,313	0.4155	0.379	0.375	0.379	0.370	0.379	509,706	0.3753	0.00%
2018-09-05	0	0.420	0.415	0.420	0.415	0.425	523,000	219,795	0.4203	0.379	0.375	0.379	0.375	0.384	578,926	0.3797	0.00%
2018-09-04	0	0.420	0.420	0.425	0.410	0.425	551,000	230,965	0.4192	0.379	0.379	0.384	0.370	0.384	609,920	0.3787	2.44%
2018-09-03	0	0.410	0.410	0.415	0.405	0.420	453,000	187,575	0.4141	0.370	0.370	0.375	0.366	0.379	501,441	0.3741	-2.38%
2018-08-31	0	0.420	0.425	0.430	0.410	0.425	603,000	250,740	0.4158	0.379	0.384	0.388	0.370	0.384	667,481	0.3757	0.00%
2018-08-30	0	0.420	0.420	0.430	0.420	0.435	335,000	142,835	0.4264	0.379	0.379	0.388	0.379	0.393	370,823	0.3852	0.00%
2018-08-29	0	0.420	0.420	0.425	0.420	0.450	1,062,000	456,185	0.4296	0.379	0.379	0.384	0.379	0.407	1,175,563	0.3881	-5.62%
2018-08-28	0	0.445	0.440	0.445	0.430	0.455	3,331,000	1,480,275	0.4444	0.402	0.397	0.402	0.388	0.411	3,687,194	0.4015	1.14%
2018-08-27	0	0.440	0.435	0.440	0.415	0.440	1,212,000	521,415	0.4302	0.397	0.393	0.397	0.375	0.397	1,341,603	0.3887	6.02%
2018-08-24	0	0.415	0.410	0.415	0.405	0.415	916,000	377,540	0.4122	0.375	0.370	0.375	0.366	0.375	1,013,951	0.3723	0.00%
2018-08-23	0	0.415	0.410	0.415	0.405	0.415	313,000	128,585	0.4108	0.375	0.370	0.375	0.366	0.375	346,470	0.3711	0.00%
2018-08-22	0	0.415	0.410	0.420	0.410	0.440	1,371,000	567,735	0.4141	0.375	0.370	0.379	0.370	0.397	1,517,605	0.3741	-3.49%
2018-08-21	0	0.430	0.420	0.430	0.420	0.430	642,000	273,680	0.4263	0.388	0.379	0.388	0.379	0.388	710,651	0.3851	0.00%
2018-08-20	0	0.430	0.425	0.430	0.405	0.430	941,000	395,970	0.4208	0.388	0.384	0.388	0.366	0.388	1,041,624	0.3801	0.00%
2018-08-17	0	0.430	0.420	0.430	0.420	0.435	1,720,000	728,150	0.4233	0.388	0.379	0.388	0.379	0.393	1,903,925	0.3824	2.38%
2018-08-16	0	0.420	0.420	0.425	0.410	0.460	2,878,000	1,229,580	0.4272	0.379	0.379	0.384	0.370	0.416	3,185,753	0.3860	-4.55%
2018-08-15	0	0.440	0.435	0.440	0.430	0.470	3,860,000	1,712,775	0.4437	0.397	0.393	0.397	0.388	0.425	4,272,761	0.4009	-7.37%
2018-08-14	0	0.475	0.470	0.475	0.470	0.510	4,307,000	2,084,840	0.4841	0.429	0.425	0.429	0.425	0.461	4,767,560	0.4373	-6.86%
2018-08-13	0	0.510	0.510	0.520	0.510	0.550	1,955,000	1,029,970	0.5268	0.461	0.461	0.470	0.461	0.497	2,164,054	0.4759	-7.27%
2018-08-10	0	0.550	0.540	0.550	0.540	0.580	4,028,000	2,257,310	0.5604	0.497	0.488	0.497	0.488	0.524	4,458,726	0.5063	-1.79%
2018-08-09	0	0.560	0.550	0.560	0.550	0.680	12,918,000	7,580,230	0.5868	0.506	0.497	0.506	0.497	0.614	14,299,360	0.5301	-20.00%
2018-08-08	0	0.700	0.700	0.710	0.700	0.730	476,000	337,710	0.7095	0.632	0.632	0.641	0.632	0.659	526,900	0.6409	-4.11%
2018-08-07	0	0.730	0.710	0.730	0.700	0.750	451,000	324,640	0.7198	0.659	0.641	0.659	0.632	0.678	499,227	0.6503	0.00%
2018-08-06	0	0.730	0.730	0.740	0.730	0.780	421,000	321,640	0.7640	0.659	0.659	0.669	0.659	0.705	466,019	0.6902	-2.67%
2018-08-03	0	0.750	0.750	0.760	0.730	0.780	483,000	366,590	0.7590	0.678	0.678	0.687	0.659	0.705	534,649	0.6857	2.74%
2018-08-02	0	0.730	0.730	0.740	0.720	0.770	685,000	509,770	0.7442	0.659	0.659	0.669	0.650	0.696	758,249	0.6723	-5.19%
2018-08-01	0	0.770	0.770	0.780	0.770	0.800	339,000	266,170	0.7852	0.696	0.696	0.705	0.696	0.723	375,250	0.7093	-1.28%
2018-07-31	0	0.780	0.780	0.790	0.780	0.790	636,000	497,880	0.7828	0.705	0.705	0.714	0.705	0.714	704,009	0.7072	0.00%
2018-07-30	0	0.780	0.780	0.810	0.780	0.830	1,177,000	941,000	0.7995	0.705	0.705	0.732	0.705	0.750	1,302,860	0.7223	-4.88%
2018-07-27	0	0.820	0.820	0.830	0.820	0.840	910,000	755,090	0.8298	0.741	0.741	0.750	0.741	0.759	1,007,309	0.7496	-2.38%
2018-07-26	0	0.840	0.830	0.840	0.830	0.860	907,000	766,910	0.8455	0.759	0.750	0.759	0.750	0.777	1,003,988	0.7639	-3.45%
2018-07-25	0	0.870	0.870	0.880	0.860	0.890	479,000	420,610	0.8781	0.786	0.786	0.795	0.777	0.804	530,221	0.7933	-1.14%
2018-07-24	0	0.880	0.880	0.900	0.880	0.930	817,000	739,060	0.9046	0.795	0.795	0.813	0.795	0.840	904,364	0.8172	0.00%
2018-07-23	0	0.880	0.880	0.890	0.870	0.900	358,000	318,870	0.8907	0.795	0.795	0.804	0.786	0.813	396,282	0.8047	-1.12%
2018-07-20	0	0.890	0.890	0.900	0.890	0.920	210,000	189,930	0.9044	0.804	0.804	0.813	0.804	0.831	232,456	0.8171	-2.20%
2018-07-19	0	0.910	0.890	0.910	0.890	0.940	137,000	124,600	0.9095	0.822	0.804	0.822	0.804	0.849	151,650	0.8216	0.00%
2018-07-18	0	0.910	0.900	0.940	0.900	0.950	11,930,000	9,948,275	0.8339	0.822	0.813	0.849	0.813	0.858	13,205,710	0.7533	1.11%
2018-07-17	0	0.900	0.900	0.920	0.870	0.900	428,000	378,780	0.8850	0.813	0.813	0.831	0.786	0.813	473,767	0.7995	0.00%
2018-07-16	0	0.900	0.900	0.910	0.860	0.930	122,000	111,740	0.9159	0.813	0.813	0.822	0.777	0.840	135,046	0.8274	0.00%
2018-07-13	0	0.900	0.900	0.910	0.880	0.930	896,000	810,880	0.9050	0.813	0.813	0.822	0.795	0.840	991,812	0.8176	0.00%
2018-07-12	0	0.900	0.900	0.910	0.900	0.950	778,000	716,970	0.9216	0.813	0.813	0.822	0.813	0.858	861,194	0.8325	-5.26%
2018-07-11	0	0.950	0.940	1.000	0.930	1.000	75,000	72,160	0.9621	0.858	0.849	0.903	0.840	0.903	83,020	0.8692	-1.04%
2018-07-10	0	0.960	0.960	0.970	0.960	0.990	209,000	204,950	0.9806	0.867	0.867	0.876	0.867	0.894	231,349	0.8859	0.00%
2018-07-09	0	0.960	0.960	0.980	0.950	1.000	390,000	382,420	0.9806	0.867	0.867	0.885	0.858	0.903	431,704	0.8858	3.23%
2018-07-06	0	0.930	0.930	0.990	0.930	1.010	825,000	786,330	0.9531	0.840	0.840	0.894	0.840	0.912	913,220	0.8611	-7.92%
2018-07-05	0	1.010	0.980	1.090	0.950	1.060	1,796,000	1,783,920	0.9933	0.912	0.885	0.985	0.858	0.958	1,988,052	0.8973	-3.81%
2018-07-04	0	1.050	1.040	1.050	1.050	1.100	211,000	224,240	1.0627	0.949	0.940	0.949	0.949	0.994	233,563	0.9601	-4.55%
2018-07-03	0	1.100	1.080	1.100	1.080	1.140	198,000	217,830	1.1002	0.994	0.976	0.994	0.976	1.030	219,173	0.9939	-3.51%
2018-06-29	0	1.140	1.140	1.150	1.140	1.180	192,000	222,680	1.1598	1.030	1.030	1.039	1.030	1.066	212,531	1.0478	0.00%
2018-06-28	0	1.140	1.140	1.150	1.130	1.160	96,000	110,200	1.1479	1.030	1.030	1.039	1.021	1.048	106,266	1.0370	-0.87%
2018-06-27	0	1.150	1.160	1.170	1.140	1.200	85,000	99,500	1.1706	1.039	1.048	1.057	1.030	1.084	94,089	1.0575	-3.36%
2018-06-26	0	1.190	1.190	1.200	1.110	1.200	240,000	284,460	1.1853	1.075	1.075	1.084	1.003	1.084	265,664	1.0708	-0.83%
2018-06-25	0	1.200	1.200	1.210	1.180	1.260	390,000	468,350	1.2009	1.084	1.084	1.093	1.066	1.138	431,704	1.0849	-4.00%
2018-06-22	0	1.250	1.240	1.250	1.210	1.260	102,000	125,880	1.2341	1.129	1.120	1.129	1.093	1.138	112,907	1.1149	2.46%
2018-06-21	0	1.220	1.220	1.230	1.210	1.250	76,000	92,940	1.2229	1.102	1.102	1.111	1.093	1.129	84,127	1.1048	-1.61%
2018-06-20	0	1.240	1.180	1.240	1.200	1.250	464,000	561,890	1.2110	1.120	1.066	1.120	1.084	1.129	513,617	1.0940	4.20%
2018-06-19	0	1.190	1.170	1.200	1.150	1.280	1,310,000	1,584,750	1.2097	1.075	1.057	1.084	1.039	1.156	1,450,082	1.0929	-7.03%
2018-06-15	0	1.280	1.280	1.310	1.280	1.340	405,000	524,660	1.2955	1.156	1.156	1.183	1.156	1.211	448,308	1.1703	-2.29%
2018-06-14	0	1.310	1.320	1.330	1.290	1.400	789,000	1,036,600	1.3138	1.183	1.192	1.202	1.165	1.265	873,370	1.1869	-2.96%
2018-06-13	0	1.350	1.350	1.370	1.340	1.380	79,000	107,600	1.3620	1.220	1.220	1.238	1.211	1.247	87,448	1.2304	-1.46%
2018-06-12	0	1.370	1.370	1.400	1.350	1.400	421,000	577,280	1.3712	1.238	1.238	1.265	1.220	1.265	466,019	1.2387	-1.44%
2018-06-11	0	1.390	1.390	1.420	1.370	1.410	548,000	759,390	1.3857	1.256	1.256	1.283	1.238	1.274	606,599	1.2519	0.00%
2018-06-08	0	1.390	1.390	1.450	1.390	1.400	126,000	176,080	1.3975	1.256	1.256	1.310	1.256	1.265	139,474	1.2625	-0.71%
2018-06-07	0	1.400	1.400	1.450	1.390	1.440	1,098,000	1,551,930	1.4134	1.265	1.265	1.310	1.256	1.301	1,215,412	1.2769	-2.10%
2018-06-06	0	1.430	1.430	1.460	1.420	1.490	315,000	458,250	1.4548	1.292	1.292	1.319	1.283	1.346	348,684	1.3142	-1.38%
2018-06-05	0	1.450	1.450	1.470	1.430	1.470	290,300	421,133	1.4507	1.310	1.310	1.328	1.292	1.328	321,343	1.3105	-4.61%
2018-06-04	0	1.520	1.450	1.520	1.440	1.520	466,000	683,920	1.4676	1.373	1.310	1.373	1.301	1.373	515,831	1.3259	3.40%
2018-06-01	0	1.470	1.470	1.500	1.450	1.480	134,000	196,530	1.4666	1.328	1.328	1.355	1.310	1.337	148,329	1.3250	-0.68%
2018-05-31	0	1.480	1.460	1.480	1.430	1.480	82,000	119,560	1.4580	1.337	1.319	1.337	1.292	1.337	90,769	1.3172	2.07%
2018-05-30	0	1.450	1.450	1.470	1.380	1.520	791,000	1,146,830	1.4498	1.310	1.310	1.328	1.247	1.373	875,584	1.3098	0.69%
2018-05-29	0	1.440	1.440	1.470	1.400	1.480	190,000	271,460	1.4287	1.301	1.301	1.328	1.265	1.337	210,317	1.2907	-1.37%
2018-05-28	0	1.460	1.460	1.480	1.440	1.500	771,000	1,125,610	1.4599	1.319	1.319	1.337	1.301	1.355	853,445	1.3189	-1.35%
2018-05-25	0	1.480	1.480	1.500	1.460	1.500	45,000	66,120	1.4693	1.337	1.337	1.355	1.319	1.355	49,812	1.3274	1.37%
2018-05-24	0	1.460	1.460	1.480	1.450	1.500	220,000	324,800	1.4764	1.319	1.319	1.337	1.310	1.355	243,525	1.3337	-2.01%
2018-05-23	0	1.490	1.480	1.490	1.470	1.520	460,500	685,085	1.4877	1.346	1.337	1.346	1.328	1.373	509,743	1.3440	-1.97%
2018-05-21	0	1.520	1.510	1.520	1.500	1.530	282,000	425,140	1.5076	1.373	1.364	1.373	1.355	1.382	312,155	1.3620	-0.65%
2018-05-18	0	1.530	1.530	1.550	1.510	1.530	368,000	558,720	1.5183	1.382	1.382	1.400	1.364	1.382	407,351	1.3716	-1.29%
2018-05-17	0	1.550	1.550	1.560	1.510	1.630	564,000	888,500	1.5754	1.400	1.400	1.409	1.364	1.473	624,310	1.4232	1.97%
2018-05-16	0	1.520	1.520	1.530	1.490	1.520	34,000	51,030	1.5009	1.373	1.373	1.382	1.346	1.373	37,636	1.3559	1.33%
2018-05-15	0	1.500	1.500	1.530	1.490	1.530	155,000	233,710	1.5078	1.355	1.355	1.382	1.346	1.382	171,575	1.3621	-1.32%
2018-05-14	0	1.520	1.510	1.520	1.510	1.550	224,000	341,850	1.5261	1.373	1.364	1.373	1.364	1.400	247,953	1.3787	-0.65%
2018-05-11	0	1.530	1.510	1.540	1.500	1.530	183,500	277,060	1.5099	1.382	1.364	1.391	1.355	1.382	203,122	1.3640	1.32%
2018-05-10	0	1.510	1.510	1.530	1.490	1.520	140,000	211,170	1.5084	1.364	1.364	1.382	1.346	1.373	154,971	1.3626	0.00%
2018-05-09	0	1.510	1.490	1.510	1.490	1.510	40,000	60,240	1.5060	1.364	1.346	1.364	1.346	1.364	44,277	1.3605	0.67%
2018-05-08	0	1.500	1.500	1.520	1.490	1.520	174,000	262,050	1.5060	1.355	1.355	1.373	1.346	1.373	192,606	1.3605	0.00%
2018-05-07	0	1.500	1.490	1.520	1.500	1.510	138,000	207,590	1.5043	1.355	1.346	1.373	1.355	1.364	152,757	1.3590	-2.60%
2018-05-04	0	1.540	1.510	1.540	1.490	1.540	294,000	443,840	1.5097	1.391	1.364	1.391	1.346	1.391	325,438	1.3638	0.65%
2018-05-03	0	1.530	1.530	1.540	1.510	1.530	289,000	440,900	1.5256	1.382	1.382	1.391	1.364	1.382	319,904	1.3782	-1.29%
2018-05-02	0	1.550	1.550	1.560	1.510	1.560	545,000	839,210	1.5398	1.400	1.400	1.409	1.364	1.409	603,278	1.3911	2.65%
2018-04-30	0	1.510	1.510	1.520	1.480	1.540	248,000	376,070	1.5164	1.364	1.364	1.373	1.337	1.391	274,519	1.3699	1.34%
2018-04-27	0	1.490	1.490	1.510	1.480	1.520	58,000	87,150	1.5026	1.346	1.346	1.364	1.337	1.373	64,202	1.3574	1.36%
2018-04-26	0	1.470	1.470	1.490	1.450	1.500	226,000	335,510	1.4846	1.328	1.328	1.346	1.310	1.355	250,167	1.3411	-1.34%
2018-04-25	0	1.490	1.490	1.500	1.480	1.520	169,000	252,520	1.4942	1.346	1.346	1.355	1.337	1.373	187,072	1.3499	-1.32%
2018-04-24	0	1.510	1.510	1.530	1.500	1.540	178,000	269,780	1.5156	1.364	1.364	1.382	1.355	1.391	197,034	1.3692	0.67%
2018-04-23	0	1.500	1.500	1.520	1.500	1.520	182,000	275,450	1.5135	1.355	1.355	1.373	1.355	1.373	201,462	1.3673	0.00%
2018-04-20	0	1.500	1.500	1.510	1.480	1.510	361,000	539,260	1.4938	1.355	1.355	1.364	1.337	1.364	399,603	1.3495	-2.60%
2018-04-19	0	1.540	1.510	1.540	1.480	1.540	297,000	452,060	1.5221	1.391	1.364	1.391	1.337	1.391	328,759	1.3750	4.05%
2018-04-18	0	1.480	1.470	1.500	1.450	1.550	427,000	642,460	1.5046	1.337	1.328	1.355	1.310	1.400	472,660	1.3592	-1.99%
2018-04-17	0	1.510	1.510	1.530	1.430	1.550	444,000	668,530	1.5057	1.364	1.364	1.382	1.292	1.400	491,478	1.3602	0.67%
2018-04-16	0	1.500	1.500	1.540	1.500	1.530	148,000	223,360	1.5092	1.355	1.355	1.391	1.355	1.382	163,826	1.3634	-3.23%
2018-04-13	0	1.550	1.530	1.550	1.490	1.570	460,000	700,480	1.5228	1.400	1.382	1.400	1.346	1.418	509,189	1.3757	2.65%
2018-04-12	0	1.510	1.500	1.520	1.480	1.510	297,000	444,060	1.4952	1.364	1.355	1.373	1.337	1.364	328,759	1.3507	0.00%
2018-04-11	0	1.510	1.510	1.520	1.510	1.550	341,000	519,070	1.5222	1.364	1.364	1.373	1.364	1.400	377,464	1.3752	0.00%
2018-04-10	0	1.510	1.510	1.550	1.480	1.540	397,000	600,010	1.5114	1.364	1.364	1.400	1.337	1.391	439,452	1.3654	0.00%
2018-04-09	0	1.510	1.510	1.520	1.500	1.540	296,000	450,780	1.5229	1.364	1.364	1.373	1.355	1.391	327,652	1.3758	-0.66%
2018-04-06	0	1.520	1.520	1.540	1.500	1.550	524,000	796,050	1.5192	1.373	1.373	1.391	1.355	1.400	580,033	1.3724	-1.30%
2018-04-04	0	1.540	1.540	1.550	1.500	1.550	125,000	189,650	1.5172	1.391	1.391	1.400	1.355	1.400	138,367	1.3706	0.00%
2018-04-03	0	1.540	1.530	1.550	1.510	1.600	742,000	1,157,640	1.5602	1.391	1.382	1.400	1.364	1.445	821,344	1.4094	-1.28%
2018-03-29	0	1.560	1.560	1.570	1.540	1.590	514,000	805,600	1.5673	1.409	1.409	1.418	1.391	1.436	568,964	1.4159	-1.27%
2018-03-28	0	1.580	1.580	1.600	1.570	1.750	3,451,000	5,630,890	1.6317	1.427	1.427	1.445	1.418	1.581	3,820,026	1.4740	-13.19%
2018-03-27	0	1.820	1.800	1.840	1.700	1.840	818,000	1,431,470	1.7500	1.644	1.626	1.662	1.536	1.662	905,471	1.5809	6.43%
2018-03-26	0	1.710	1.710	1.720	1.660	1.750	356,000	605,000	1.6994	1.545	1.545	1.554	1.500	1.581	394,068	1.5353	3.01%
2018-03-23	0	1.660	1.660	1.680	1.650	1.720	580,000	975,670	1.6822	1.500	1.500	1.518	1.491	1.554	642,021	1.5197	-6.21%
2018-03-22	0	1.770	1.770	1.780	1.770	1.810	488,000	867,480	1.7776	1.599	1.599	1.608	1.599	1.635	540,183	1.6059	-1.12%
2018-03-21	0	1.790	1.790	1.800	1.780	1.810	397,000	713,490	1.7972	1.617	1.617	1.626	1.608	1.635	439,452	1.6236	-0.56%
2018-03-20	0	1.800	1.800	1.830	1.770	1.810	215,000	385,310	1.7921	1.626	1.626	1.653	1.599	1.635	237,991	1.6190	0.00%
2018-03-19	0	1.800	1.800	1.810	1.790	1.840	1,498,000	2,701,825	1.8036	1.626	1.626	1.635	1.617	1.662	1,658,186	1.6294	-2.70%
2018-03-16	0	1.850	1.830	1.850	1.830	1.910	4,146,000	7,680,810	1.8526	1.671	1.653	1.671	1.653	1.725	4,589,344	1.6736	-0.54%
2018-03-15	0	1.860	1.860	1.870	1.840	1.870	392,000	726,400	1.8531	1.680	1.680	1.689	1.662	1.689	433,918	1.6741	0.54%
2018-03-14	0	1.850	1.850	1.860	1.840	1.900	514,000	958,570	1.8649	1.671	1.671	1.680	1.662	1.716	568,964	1.6848	-1.07%
2018-03-13	0	1.870	1.870	1.890	1.850	1.940	979,000	1,852,260	1.8920	1.689	1.689	1.707	1.671	1.753	1,083,687	1.7092	1.08%
2018-03-12	0	1.850	1.830	1.850	1.810	1.860	289,000	529,980	1.8338	1.671	1.653	1.671	1.635	1.680	319,904	1.6567	2.21%
2018-03-09	0	1.810	1.810	1.830	1.810	1.860	681,000	1,246,120	1.8298	1.635	1.635	1.653	1.635	1.680	753,821	1.6531	-2.16%
2018-03-08	0	1.850	1.850	1.860	1.830	1.890	514,000	952,520	1.8532	1.671	1.671	1.680	1.653	1.707	568,964	1.6741	1.09%
2018-03-07	0	1.830	1.830	1.840	1.820	1.890	293,000	540,530	1.8448	1.653	1.653	1.662	1.644	1.707	324,331	1.6666	-2.66%
2018-03-06	0	1.880	1.870	1.880	1.850	1.920	340,000	638,860	1.8790	1.698	1.689	1.698	1.671	1.735	376,357	1.6975	0.53%
2018-03-05	0	1.870	1.880	1.890	1.850	1.900	323,000	603,910	1.8697	1.689	1.698	1.707	1.671	1.716	357,539	1.6891	-2.09%
2018-03-02	0	1.910	1.890	1.920	1.850	1.920	602,000	1,132,350	1.8810	1.725	1.707	1.735	1.671	1.735	666,374	1.6993	0.53%
2018-03-01	0	1.900	1.900	1.930	1.900	2.000	974,000	1,898,750	1.9494	1.716	1.716	1.744	1.716	1.807	1,078,153	1.7611	-3.06%
2018-02-28	0	1.960	1.970	1.980	1.860	2.020	2,441,000	4,746,860	1.9446	1.771	1.780	1.789	1.680	1.825	2,702,023	1.7568	1.55%
2018-02-27	0	1.930	1.920	1.930	1.810	2.280	10,874,000	21,685,720	1.9943	1.744	1.735	1.744	1.635	2.060	12,036,789	1.8016	-12.67%
2018-02-26	0	2.210	2.230	2.240	1.660	2.250	25,123,000	51,371,070	2.0448	1.997	2.015	2.024	1.500	2.033	27,809,476	1.8473	34.76%
2018-02-23	0	1.640	1.640	1.660	1.570	1.620	103,000	165,040	1.6023	1.482	1.482	1.500	1.418	1.464	114,014	1.4475	2.50%
2018-02-22	0	1.600	1.600	1.620	1.580	1.650	14,000	22,970	1.6407	1.445	1.445	1.464	1.427	1.491	15,497	1.4822	-3.03%
2018-02-21	0	1.650	1.650	1.660	1.620	1.660	126,000	207,830	1.6494	1.491	1.491	1.500	1.464	1.500	139,474	1.4901	2.48%
2018-02-20	0	1.610	1.610	1.670	1.610	1.660	95,000	155,750	1.6395	1.454	1.454	1.509	1.454	1.500	105,159	1.4811	-1.83%
2018-02-15	0	1.640	1.610	1.640	1.570	1.650	116,000	188,940	1.6288	1.482	1.454	1.482	1.418	1.491	128,404	1.4714	5.13%
2018-02-14	0	1.560	1.550	1.600	1.560	1.600	84,000	133,370	1.5877	1.409	1.400	1.445	1.409	1.445	92,982	1.4344	-1.89%
2018-02-13	0	1.590	1.570	1.600	1.520	1.600	140,000	218,990	1.5642	1.436	1.418	1.445	1.373	1.445	154,971	1.4131	0.63%
2018-02-12	0	1.580	1.580	1.650	1.570	1.580	77,000	121,250	1.5747	1.427	1.427	1.491	1.418	1.427	85,234	1.4226	0.00%
2018-02-09	0	1.580	1.570	1.580	1.500	1.600	479,000	745,840	1.5571	1.427	1.418	1.427	1.355	1.445	530,221	1.4067	-3.07%
2018-02-08	0	1.630	1.580	1.640	1.570	1.660	216,000	350,020	1.6205	1.473	1.427	1.482	1.418	1.500	239,098	1.4639	3.82%
2018-02-07	0	1.570	1.560	1.570	1.570	1.650	479,000	772,820	1.6134	1.418	1.409	1.418	1.418	1.491	530,221	1.4575	-1.87%
2018-02-06	0	1.600	1.580	1.620	1.580	1.720	1,187,000	1,901,570	1.6020	1.445	1.427	1.464	1.427	1.554	1,313,929	1.4472	-6.98%
2018-02-05	0	1.720	1.710	1.720	1.680	1.720	333,000	565,740	1.6989	1.554	1.545	1.554	1.518	1.554	368,609	1.5348	-1.71%
2018-02-02	0	1.750	1.750	1.780	1.740	1.790	252,000	442,650	1.7565	1.581	1.581	1.608	1.572	1.617	278,947	1.5869	-0.57%
2018-02-01	0	1.760	1.760	1.770	1.760	1.810	465,000	825,250	1.7747	1.590	1.590	1.599	1.590	1.635	514,724	1.6033	-2.76%
2018-01-31	0	1.810	1.810	1.830	1.790	1.870	698,000	1,278,400	1.8315	1.635	1.635	1.653	1.617	1.689	772,639	1.6546	-1.09%
2018-01-30	0	1.830	1.830	1.860	1.830	1.900	627,000	1,160,550	1.8510	1.653	1.653	1.680	1.653	1.716	694,047	1.6721	-2.14%
2018-01-29	0	1.870	1.880	1.900	1.870	1.940	325,000	614,590	1.8910	1.689	1.698	1.716	1.689	1.753	359,753	1.7084	-2.09%
2018-01-26	0	1.910	1.900	1.920	1.850	1.930	754,000	1,430,640	1.8974	1.725	1.716	1.735	1.671	1.744	834,627	1.7141	-0.52%
2018-01-25	0	1.920	1.900	1.920	1.790	1.920	1,929,000	3,571,280	1.8514	1.735	1.716	1.735	1.617	1.735	2,135,274	1.6725	3.23%
2018-01-24	0	1.860	1.860	1.870	1.850	1.900	959,000	1,785,440	1.8618	1.680	1.680	1.689	1.671	1.716	1,061,549	1.6819	-2.62%
2018-01-23	0	1.910	1.910	1.930	1.850	1.930	653,000	1,233,960	1.8897	1.725	1.725	1.744	1.671	1.744	722,827	1.7071	1.60%
2018-01-22	0	1.880	1.860	1.890	1.850	1.950	828,000	1,554,300	1.8772	1.698	1.680	1.707	1.671	1.762	916,540	1.6958	-1.05%
2018-01-19	0	1.900	1.890	1.910	1.870	1.970	958,000	1,823,600	1.9035	1.716	1.707	1.725	1.689	1.780	1,060,442	1.7197	-3.55%
2018-01-18	0	1.970	1.950	1.970	1.880	1.970	586,000	1,128,490	1.9258	1.780	1.762	1.780	1.698	1.780	648,663	1.7397	3.14%
2018-01-17	0	1.910	1.900	1.940	1.850	1.950	1,330,000	2,518,870	1.8939	1.725	1.716	1.753	1.671	1.762	1,472,221	1.7109	-3.05%
2018-01-16	0	1.970	1.970	1.980	1.950	1.980	264,000	519,180	1.9666	1.780	1.780	1.789	1.762	1.789	292,230	1.7766	0.51%
2018-01-15	0	1.960	1.960	1.970	1.960	2.050	1,025,000	2,038,360	1.9886	1.771	1.771	1.780	1.771	1.852	1,134,606	1.7965	-2.97%
2018-01-12	0	2.020	2.020	2.040	2.000	2.060	972,000	1,972,110	2.0289	1.825	1.825	1.843	1.807	1.861	1,075,939	1.8329	1.51%
2018-01-11	0	1.990	1.990	2.010	1.970	2.020	823,000	1,635,300	1.9870	1.798	1.798	1.816	1.780	1.825	911,006	1.7950	-0.50%
2018-01-10	0	2.000	2.000	2.010	2.000	2.100	1,968,000	4,030,480	2.0480	1.807	1.807	1.816	1.807	1.897	2,178,444	1.8502	-2.91%
2018-01-09	0	2.060	2.060	2.070	1.830	2.070	4,055,000	8,056,060	1.9867	1.861	1.861	1.870	1.653	1.870	4,488,613	1.7948	12.57%
2018-01-08	0	1.830	1.820	1.830	1.790	1.900	1,231,000	2,260,900	1.8366	1.653	1.644	1.653	1.617	1.716	1,362,634	1.6592	-2.14%
2018-01-05	0	1.870	1.870	1.890	1.850	2.060	4,456,000	8,646,010	1.9403	1.689	1.689	1.707	1.671	1.861	4,932,493	1.7529	-5.08%
2018-01-04	0	1.970	1.940	1.970	1.520	2.030	12,347,000	23,160,730	1.8758	1.780	1.753	1.780	1.373	1.834	13,667,301	1.6946	29.61%
2018-01-03	0	1.520	1.510	1.520	1.500	1.520	638,000	962,810	1.5091	1.373	1.364	1.373	1.355	1.373	706,223	1.3633	1.33%
2018-01-02	0	1.500	1.490	1.500	1.490	1.510	611,000	917,240	1.5012	1.355	1.346	1.355	1.346	1.364	676,336	1.3562	0.67%
2017-12-29	0	1.490	1.480	1.510	1.460	1.510	1,237,000	1,854,010	1.4988	1.346	1.337	1.364	1.319	1.364	1,369,276	1.3540	2.05%
2017-12-28	0	1.460	1.460	1.470	1.450	1.470	330,000	482,970	1.4635	1.319	1.319	1.328	1.310	1.328	365,288	1.3222	0.69%
2017-12-27	0	1.450	1.450	1.480	1.440	1.480	348,000	509,180	1.4632	1.310	1.310	1.337	1.301	1.337	385,213	1.3218	-0.68%
2017-12-22	0	1.460	1.450	1.460	1.400	1.480	1,011,000	1,449,010	1.4332	1.319	1.310	1.319	1.265	1.337	1,119,109	1.2948	0.00%
2017-12-21	0	1.460	1.460	1.470	1.460	1.500	1,247,000	1,844,450	1.4791	1.319	1.319	1.328	1.319	1.355	1,380,345	1.3362	-2.01%
2017-12-20	0	1.490	1.490	1.500	1.460	1.540	703,000	1,055,660	1.5017	1.346	1.346	1.355	1.319	1.391	778,174	1.3566	-0.67%
2017-12-19	0	1.500	1.490	1.550	1.490	1.550	406,000	613,730	1.5117	1.355	1.346	1.400	1.346	1.400	449,415	1.3656	-1.32%
2017-12-18	0	1.520	1.500	1.520	1.500	1.540	253,000	383,250	1.5148	1.373	1.355	1.373	1.355	1.391	280,054	1.3685	1.33%
2017-12-15	0	1.500	1.500	1.520	1.500	1.540	102,000	154,820	1.5178	1.355	1.355	1.373	1.355	1.391	112,907	1.3712	-0.66%
2017-12-14	0	1.510	1.500	1.530	1.510	1.550	291,000	446,220	1.5334	1.364	1.355	1.382	1.364	1.400	322,117	1.3853	-0.66%
2017-12-13	0	1.520	1.520	1.530	1.490	1.550	770,000	1,164,810	1.5127	1.373	1.373	1.382	1.346	1.400	852,338	1.3666	2.01%
2017-12-12	0	1.490	1.490	1.520	1.480	1.550	1,516,000	2,273,900	1.4999	1.346	1.346	1.373	1.337	1.400	1,678,110	1.3550	-4.49%
2017-12-11	0	1.560	1.560	1.570	1.550	1.600	300,000	475,350	1.5845	1.409	1.409	1.418	1.400	1.445	332,080	1.4314	-3.11%
2017-12-08	0	1.610	1.590	1.690	1.560	1.690	368,000	594,640	1.6159	1.454	1.436	1.527	1.409	1.527	407,351	1.4598	0.62%
2017-12-07	0	1.600	1.590	1.600	1.590	1.640	323,000	520,260	1.6107	1.445	1.436	1.445	1.436	1.482	357,539	1.4551	-2.44%
2017-12-06	0	1.640	1.640	1.650	1.640	1.660	406,000	669,610	1.6493	1.482	1.482	1.491	1.482	1.500	449,415	1.4900	-0.61%
2017-12-05	0	1.650	1.650	1.680	1.640	1.690	294,601	487,761	1.6557	1.491	1.491	1.518	1.482	1.527	326,104	1.4957	0.61%
2017-12-04	0	1.640	1.640	1.660	1.630	1.680	242,000	399,470	1.6507	1.482	1.482	1.500	1.473	1.518	267,878	1.4912	-0.61%
2017-12-01	0	1.650	1.650	1.690	1.640	1.690	569,996	953,033	1.6720	1.491	1.491	1.527	1.482	1.527	630,947	1.5105	-1.79%
2017-11-30	0	1.680	1.710	1.720	1.620	1.750	2,829,997	4,774,029	1.6869	1.518	1.545	1.554	1.464	1.581	3,132,617	1.5240	-4.55%
2017-11-29	0	1.760	1.720	1.760	1.740	1.780	173,000	305,390	1.7653	1.590	1.554	1.590	1.572	1.608	191,499	1.5947	-1.12%
2017-11-28	0	1.780	1.770	1.810	1.720	1.800	396,000	696,460	1.7587	1.608	1.599	1.635	1.554	1.626	438,345	1.5888	2.89%
2017-11-27	0	1.730	1.730	1.760	1.730	1.770	286,000	499,340	1.7459	1.563	1.563	1.590	1.563	1.599	316,583	1.5773	0.00%
2017-11-24	0	1.730	1.730	1.740	1.700	1.740	344,000	593,460	1.7252	1.563	1.563	1.572	1.536	1.572	380,785	1.5585	-0.57%
2017-11-23	0	1.740	1.740	1.750	1.700	1.750	310,000	537,080	1.7325	1.572	1.572	1.581	1.536	1.581	343,149	1.5652	-0.57%
2017-11-22	0	1.750	1.720	1.750	1.690	1.750	569,000	976,000	1.7153	1.581	1.554	1.581	1.527	1.581	629,845	1.5496	0.57%
2017-11-21	0	1.740	1.740	1.750	1.690	1.820	1,842,000	3,198,480	1.7364	1.572	1.572	1.581	1.527	1.644	2,038,970	1.5687	-3.87%
2017-11-20	0	1.810	1.810	1.860	1.810	1.900	1,092,000	2,009,950	1.8406	1.635	1.635	1.680	1.635	1.716	1,208,771	1.6628	-5.73%
2017-11-17	0	1.920	1.900	1.940	1.900	1.990	773,000	1,490,150	1.9277	1.735	1.716	1.753	1.716	1.798	855,659	1.7415	-1.54%
2017-11-16	0	1.950	1.940	1.970	1.930	2.000	906,000	1,786,690	1.9721	1.762	1.753	1.780	1.744	1.807	1,002,881	1.7816	-2.01%
2017-11-15	0	1.990	1.990	2.010	1.990	2.020	508,000	1,019,400	2.0067	1.798	1.798	1.816	1.798	1.825	562,322	1.8128	-1.00%
2017-11-14	0	2.010	2.000	2.040	2.010	2.020	229,000	461,740	2.0163	1.816	1.807	1.843	1.816	1.825	253,488	1.8215	-2.43%
2017-11-13	0	2.060	2.030	2.060	2.030	2.060	221,000	450,030	2.0363	1.861	1.834	1.861	1.834	1.861	244,632	1.8396	-0.48%
2017-11-10	0	2.070	2.060	2.070	2.030	2.080	119,000	244,980	2.0587	1.870	1.861	1.870	1.834	1.879	131,725	1.8598	-0.48%
2017-11-09	0	2.080	2.060	2.080	2.050	2.100	1,294,000	2,686,120	2.0758	1.879	1.861	1.879	1.852	1.897	1,432,371	1.8753	0.97%
2017-11-08	0	2.060	2.050	2.060	2.000	2.080	1,498,000	3,067,290	2.0476	1.861	1.852	1.861	1.807	1.879	1,658,186	1.8498	3.00%
2017-11-07	0	2.000	1.990	2.000	1.990	2.010	254,000	506,420	1.9938	1.807	1.798	1.807	1.798	1.816	281,161	1.8012	-0.99%
2017-11-06	0	2.020	2.000	2.020	1.990	2.040	258,000	517,510	2.0059	1.825	1.807	1.825	1.798	1.843	285,589	1.8121	0.00%
2017-11-03	0	2.020	2.000	2.020	2.010	2.030	316,000	636,820	2.0153	1.825	1.807	1.825	1.816	1.834	349,791	1.8206	0.50%
2017-11-02	0	2.010	2.010	2.020	2.000	2.020	317,000	636,770	2.0087	1.816	1.816	1.825	1.807	1.825	350,898	1.8147	-0.99%
2017-11-01	0	2.030	2.010	2.030	2.010	2.030	138,000	277,920	2.0139	1.834	1.816	1.834	1.816	1.834	152,757	1.8194	1.00%
2017-10-31	0	2.010	2.010	2.030	2.010	2.030	230,000	462,990	2.0130	1.816	1.816	1.834	1.816	1.834	254,595	1.8185	-1.47%
2017-10-30	0	2.040	2.020	2.050	2.000	2.040	291,000	585,470	2.0119	1.843	1.825	1.852	1.807	1.843	322,117	1.8176	1.49%
2017-10-27	0	2.010	2.010	2.040	2.010	2.070	332,104	672,176	2.0240	1.816	1.816	1.843	1.816	1.870	367,617	1.8285	-1.47%
2017-10-26	0	2.040	2.040	2.060	2.030	2.060	409,000	836,880	2.0462	1.843	1.843	1.861	1.834	1.861	452,736	1.8485	0.00%
2017-10-25	0	2.040	2.030	2.050	2.020	2.060	319,000	649,050	2.0346	1.843	1.834	1.852	1.825	1.861	353,112	1.8381	0.99%
2017-10-24	0	2.020	2.020	2.030	2.010	2.050	450,000	911,660	2.0259	1.825	1.825	1.834	1.816	1.852	498,120	1.8302	-1.46%
2017-10-23	0	2.050	2.040	2.050	2.030	2.070	402,000	819,120	2.0376	1.852	1.843	1.852	1.834	1.870	444,987	1.8408	-0.49%
2017-10-20	0	2.060	2.060	2.090	2.050	2.100	290,000	601,310	2.0735	1.861	1.861	1.888	1.852	1.897	321,011	1.8732	0.00%
2017-10-19	0	2.060	2.050	2.060	2.050	2.130	1,236,000	2,591,190	2.0964	1.861	1.852	1.861	1.852	1.924	1,368,169	1.8939	0.00%
2017-10-18	0	2.060	2.060	2.070	2.010	2.100	638,000	1,318,450	2.0665	1.861	1.861	1.870	1.816	1.897	706,223	1.8669	2.49%
2017-10-17	0	2.010	2.010	2.020	2.010	2.030	350,000	706,740	2.0193	1.816	1.816	1.825	1.816	1.834	387,427	1.8242	-0.99%
2017-10-16	0	2.030	2.030	2.050	2.000	2.050	287,000	585,170	2.0389	1.834	1.834	1.852	1.807	1.852	317,690	1.8420	0.50%
2017-10-13	0	2.020	2.020	2.030	2.000	2.020	220,000	442,320	2.0105	1.825	1.825	1.834	1.807	1.825	243,525	1.8163	-0.49%
2017-10-12	0	2.030	2.000	2.040	2.000	2.040	354,000	711,190	2.0090	1.834	1.807	1.843	1.807	1.843	391,854	1.8149	1.00%
2017-10-11	0	2.010	2.000	2.020	2.010	2.040	313,000	632,020	2.0192	1.816	1.807	1.825	1.816	1.843	346,470	1.8242	-0.50%
2017-10-10	0	2.020	2.010	2.020	1.990	2.040	311,000	627,780	2.0186	1.825	1.816	1.825	1.798	1.843	344,256	1.8236	0.00%
2017-10-09	0	2.020	2.000	2.030	1.970	2.040	1,351,000	2,713,010	2.0081	1.825	1.807	1.834	1.780	1.843	1,495,466	1.8142	-1.46%
2017-10-06	0	2.050	2.040	2.050	2.030	2.070	289,000	590,230	2.0423	1.852	1.843	1.852	1.834	1.870	319,904	1.8450	0.99%
2017-10-04	0	2.030	2.030	2.040	2.020	2.060	112,000	227,210	2.0287	1.834	1.834	1.843	1.825	1.861	123,976	1.8327	-1.46%
2017-10-03	0	2.060	2.030	2.060	2.010	2.060	394,000	805,780	2.0451	1.861	1.834	1.861	1.816	1.861	436,132	1.8476	0.49%
2017-09-29	0	2.050	2.040	2.050	2.000	2.050	225,000	457,350	2.0327	1.852	1.843	1.852	1.807	1.852	249,060	1.8363	1.49%
2017-09-28	0	2.020	2.010	2.020	2.000	2.050	755,000	1,520,670	2.0141	1.825	1.816	1.825	1.807	1.852	835,734	1.8196	-0.98%
2017-09-27	0	2.040	2.030	2.050	2.020	2.050	264,000	537,680	2.0367	1.843	1.834	1.852	1.825	1.852	292,230	1.8399	0.99%
2017-09-26	0	2.020	2.020	2.050	2.020	2.050	532,000	1,084,120	2.0378	1.825	1.825	1.852	1.825	1.852	588,888	1.8410	-1.46%
2017-09-25	0	2.050	2.030	2.040	2.040	2.100	1,134,000	2,330,620	2.0552	1.852	1.834	1.843	1.843	1.897	1,255,262	1.8567	-2.84%
2017-09-22	0	2.110	2.110	2.140	2.110	2.160	733,000	1,561,100	2.1297	1.906	1.906	1.933	1.906	1.951	811,382	1.9240	-4.95%
2017-09-21	0	2.220	2.200	2.220	2.180	2.300	1,108,000	2,479,600	2.2379	2.006	1.987	2.006	1.969	2.078	1,226,482	2.0217	-0.45%
2017-09-20	0	2.230	2.200	2.230	2.060	2.230	2,528,000	5,375,520	2.1264	2.015	1.987	2.015	1.861	2.015	2,798,326	1.9210	7.73%
2017-09-19	0	2.070	2.060	2.070	2.050	2.080	552,000	1,141,310	2.0676	1.870	1.861	1.870	1.852	1.879	611,027	1.8679	0.00%
2017-09-18	0	2.070	2.060	2.080	2.050	2.100	426,000	883,040	2.0729	1.870	1.861	1.879	1.852	1.897	471,553	1.8726	0.98%
2017-09-15	0	2.050	2.050	2.080	2.050	2.090	846,000	1,744,650	2.0622	1.852	1.852	1.879	1.852	1.888	936,465	1.8630	-1.91%
2017-09-14	0	2.090	2.070	2.090	2.060	2.130	917,000	1,912,350	2.0854	1.888	1.870	1.888	1.861	1.924	1,015,058	1.8840	0.48%
2017-09-13	0	2.080	2.070	2.090	2.060	2.090	1,076,000	2,233,230	2.0755	1.879	1.870	1.888	1.861	1.888	1,191,060	1.8750	-0.48%
2017-09-12	0	2.090	2.070	2.090	2.070	2.100	795,000	1,653,370	2.0797	1.888	1.870	1.888	1.870	1.897	880,012	1.8788	0.00%
2017-09-11	0	2.090	2.060	2.090	2.060	2.100	492,000	1,025,660	2.0847	1.888	1.861	1.888	1.861	1.897	544,611	1.8833	0.97%
2017-09-08	0	2.070	2.060	2.070	2.040	2.080	536,000	1,100,520	2.0532	1.870	1.861	1.870	1.843	1.879	593,316	1.8549	-0.48%
2017-09-07	0	2.080	2.060	2.080	2.050	2.100	840,000	1,747,540	2.0804	1.879	1.861	1.879	1.852	1.897	929,824	1.8794	-0.48%
2017-09-06	0	2.090	2.080	2.090	2.060	2.130	602,000	1,254,240	2.0835	1.888	1.879	1.888	1.861	1.924	666,374	1.8822	-2.34%
2017-09-05	0	2.140	2.130	2.140	2.120	2.150	298,000	636,930	2.1373	1.933	1.924	1.933	1.915	1.942	329,866	1.9309	0.94%
2017-09-04	0	2.120	2.100	2.120	2.090	2.160	861,000	1,833,930	2.1300	1.915	1.897	1.915	1.888	1.951	953,069	1.9242	-0.93%
2017-09-01	0	2.140	2.100	2.140	2.100	2.230	1,417,000	3,052,860	2.1545	1.933	1.897	1.933	1.897	2.015	1,568,524	1.9463	-3.17%
2017-08-31	0	2.210	2.200	2.210	2.190	2.230	281,000	619,390	2.2042	1.997	1.987	1.997	1.978	2.015	311,048	1.9913	-0.90%
2017-08-30	0	2.230	2.210	2.230	2.200	2.280	442,800	988,806	2.2331	2.015	1.997	2.015	1.987	2.060	490,150	2.0174	0.45%
2017-08-29	0	2.220	2.200	2.220	2.150	2.270	1,318,000	2,927,360	2.2211	2.006	1.987	2.006	1.942	2.051	1,458,938	2.0065	-3.48%
2017-08-28	0	2.300	2.280	2.300	2.180	2.300	660,000	1,489,270	2.2565	2.078	2.060	2.078	1.969	2.078	730,576	2.0385	4.07%
2017-08-25	0	2.210	2.200	2.210	2.180	2.230	637,000	1,412,850	2.2180	1.997	1.987	1.997	1.969	2.015	705,116	2.0037	-0.45%
2017-08-24	0	2.220	2.200	2.220	2.200	2.220	105,000	231,770	2.2073	2.006	1.987	2.006	1.987	2.006	116,228	1.9941	-0.45%
2017-08-22	0	2.230	2.190	2.240	2.150	2.280	259,000	574,700	2.2189	2.015	1.978	2.024	1.942	2.060	286,696	2.0046	1.36%
2017-08-21	0	2.200	2.190	2.200	2.180	2.240	622,000	1,368,040	2.1994	1.987	1.978	1.987	1.969	2.024	688,512	1.9870	-1.79%
2017-08-18	0	2.240	2.230	2.240	2.230	2.250	339,000	758,880	2.2386	2.024	2.015	2.024	2.015	2.033	375,250	2.0223	0.00%
2017-08-17	0	2.240	2.220	2.250	2.230	2.250	300,000	669,940	2.2331	2.024	2.006	2.033	2.015	2.033	332,080	2.0174	0.00%
2017-08-16	0	2.240	2.220	2.240	2.220	2.250	264,000	588,030	2.2274	2.024	2.006	2.024	2.006	2.033	292,230	2.0122	0.00%
2017-08-15	0	2.240	2.210	2.240	2.210	2.250	300,000	667,060	2.2235	2.024	1.997	2.024	1.997	2.033	332,080	2.0087	0.00%
2017-08-14	0	2.240	2.220	2.240	2.200	2.260	566,000	1,262,130	2.2299	2.024	2.006	2.024	1.987	2.042	626,524	2.0145	-0.44%
2017-08-11	0	2.250	2.220	2.250	2.220	2.280	873,000	1,956,210	2.2408	2.033	2.006	2.033	2.006	2.060	966,352	2.0243	-1.75%
2017-08-10	0	2.290	2.280	2.290	2.280	2.330	422,000	971,040	2.3010	2.069	2.060	2.069	2.060	2.105	467,126	2.0788	-0.87%
2017-08-09	0	2.310	2.280	2.310	2.280	2.320	403,000	923,880	2.2925	2.087	2.060	2.087	2.060	2.096	446,094	2.0710	0.00%
2017-08-08	0	2.310	2.300	2.320	2.280	2.330	332,000	766,400	2.3084	2.087	2.078	2.096	2.060	2.105	367,502	2.0854	1.32%
2017-08-07	0	2.280	2.280	2.300	2.270	2.340	144,000	330,110	2.2924	2.060	2.060	2.078	2.051	2.114	159,398	2.0710	0.44%
2017-08-04	0	2.270	2.270	2.280	2.260	2.290	197,000	446,720	2.2676	2.051	2.051	2.060	2.042	2.069	218,066	2.0486	-0.44%
2017-08-03	0	2.280	2.270	2.280	2.270	2.320	457,000	1,051,230	2.3003	2.060	2.051	2.060	2.051	2.096	505,868	2.0781	-1.72%
2017-08-02	0	2.320	2.300	2.320	2.260	2.380	1,752,000	4,041,790	2.3070	2.096	2.078	2.096	2.042	2.150	1,939,347	2.0841	3.11%
2017-08-01	0	2.250	2.240	2.250	2.220	2.300	1,692,000	3,810,370	2.2520	2.033	2.024	2.033	2.006	2.078	1,872,931	2.0344	-1.75%
2017-07-31	0	2.290	2.260	2.280	2.250	2.320	1,175,000	2,689,840	2.2892	2.069	2.042	2.060	2.033	2.096	1,300,646	2.0681	-1.72%
2017-07-28	0	2.330	2.320	2.330	2.320	2.380	791,000	1,856,110	2.3465	2.105	2.096	2.105	2.096	2.150	875,584	2.1199	-2.10%
2017-07-27	0	2.380	2.380	2.400	2.380	2.410	465,000	1,112,510	2.3925	2.150	2.150	2.168	2.150	2.177	514,724	2.1614	-1.24%
2017-07-26	0	2.410	2.400	2.410	2.400	2.430	514,000	1,238,110	2.4088	2.177	2.168	2.177	2.168	2.195	568,964	2.1761	-1.63%
2017-07-25	0	2.450	2.430	2.450	2.430	2.460	395,000	966,050	2.4457	2.213	2.195	2.213	2.195	2.222	437,239	2.2094	-1.21%
2017-07-24	0	2.480	2.460	2.480	2.450	2.490	409,000	1,006,840	2.4617	2.240	2.222	2.240	2.213	2.249	452,736	2.2239	0.00%
2017-07-21	0	2.480	2.460	2.480	2.450	2.490	517,000	1,274,130	2.4645	2.240	2.222	2.240	2.213	2.249	572,284	2.2264	-1.20%
2017-07-20	0	2.510	2.480	2.510	2.450	2.540	936,000	2,326,180	2.4852	2.268	2.240	2.268	2.213	2.295	1,036,089	2.2452	-0.40%
2017-07-19	0	2.520	2.500	2.520	2.450	2.560	1,278,000	3,185,670	2.4927	2.277	2.258	2.277	2.213	2.313	1,414,660	2.2519	0.40%
2017-07-18	0	2.510	2.510	2.530	2.500	2.530	305,000	765,230	2.5090	2.268	2.268	2.286	2.258	2.286	337,615	2.2666	-0.79%
2017-07-17	0	2.530	2.520	2.530	2.500	2.560	324,000	815,940	2.5183	2.286	2.277	2.286	2.258	2.313	358,646	2.2751	-0.78%
2017-07-14	0	2.550	2.540	2.550	2.510	2.550	253,000	640,840	2.5330	2.304	2.295	2.304	2.268	2.304	280,054	2.2883	0.00%
2017-07-13	0	2.550	2.540	2.550	2.500	2.550	156,000	394,280	2.5274	2.304	2.295	2.304	2.258	2.304	172,682	2.2833	0.00%
2017-07-12	0	2.550	2.520	2.550	2.500	2.560	281,000	714,030	2.5410	2.304	2.277	2.304	2.258	2.313	311,048	2.2956	-0.39%
2017-07-11	0	2.560	2.540	2.560	2.480	2.580	639,621	1,611,943	2.5202	2.313	2.295	2.313	2.240	2.331	708,018	2.2767	1.59%
2017-07-10	0	2.520	2.490	2.520	2.470	2.540	470,000	1,176,560	2.5033	2.277	2.249	2.277	2.231	2.295	520,258	2.2615	1.20%
2017-07-07	0	2.490	2.490	2.520	2.490	2.530	296,621	747,098	2.5187	2.249	2.249	2.277	2.249	2.286	328,340	2.2754	-1.58%
2017-07-06	0	2.530	2.510	2.530	2.500	2.550	260,000	656,060	2.5233	2.286	2.268	2.286	2.258	2.304	287,803	2.2795	0.40%
2017-07-05	0	2.520	2.510	2.520	2.480	2.540	410,000	1,026,880	2.5046	2.277	2.268	2.277	2.240	2.295	453,843	2.2626	0.80%
2017-07-04	0	2.500	2.490	2.500	2.480	2.570	681,000	1,706,150	2.5054	2.258	2.249	2.258	2.240	2.322	753,821	2.2633	-0.79%
2017-07-03	0	2.520	2.510	2.520	2.480	2.550	269,000	675,700	2.5119	2.277	2.268	2.277	2.240	2.304	297,765	2.2692	0.00%
2017-06-30	0	2.520	2.510	2.520	2.500	2.560	466,000	1,173,030	2.5172	2.277	2.268	2.277	2.258	2.313	515,831	2.2741	-1.95%
2017-06-29	0	2.570	2.520	2.600	2.500	2.600	369,000	931,450	2.5243	2.322	2.277	2.349	2.258	2.349	408,458	2.2804	1.98%
2017-06-28	0	2.520	2.500	2.520	2.500	2.540	324,000	813,780	2.5117	2.277	2.258	2.277	2.258	2.295	358,646	2.2690	-1.18%
2017-06-27	0	2.550	2.530	2.550	2.520	2.580	227,000	576,330	2.5389	2.304	2.286	2.304	2.277	2.331	251,274	2.2936	-1.54%
2017-06-26	0	2.590	2.530	2.590	2.500	2.590	287,000	729,400	2.5415	2.340	2.286	2.340	2.258	2.340	317,690	2.2960	1.57%
2017-06-23	0	2.550	2.550	2.560	2.550	2.580	265,000	677,400	2.5562	2.304	2.304	2.313	2.304	2.331	293,337	2.3093	-0.78%
2017-06-22	0	2.570	2.560	2.570	2.540	2.630	242,000	619,360	2.5593	2.322	2.313	2.322	2.295	2.376	267,878	2.3121	0.00%
2017-06-21	0	2.570	2.560	2.590	2.540	2.600	136,000	349,460	2.5696	2.322	2.313	2.340	2.295	2.349	150,543	2.3213	-1.15%
2017-06-20	0	2.600	2.590	2.600	2.580	2.680	606,000	1,581,950	2.6105	2.349	2.340	2.349	2.331	2.421	670,801	2.3583	0.00%
2017-06-19	0	2.600	2.580	2.600	2.560	2.630	1,237,000	3,215,190	2.5992	2.349	2.331	2.349	2.313	2.376	1,369,276	2.3481	0.00%
2017-06-16	0	2.600	2.560	2.670	2.490	2.630	1,957,000	4,920,170	2.5141	2.349	2.313	2.412	2.249	2.376	2,166,268	2.2713	1.56%
2017-06-15	0	2.560	2.550	2.560	2.450	2.580	463,000	1,169,400	2.5257	2.313	2.304	2.313	2.213	2.331	512,510	2.2817	-0.78%
2017-06-14	0	2.580	2.570	2.580	2.570	2.630	210,000	544,390	2.5923	2.331	2.322	2.331	2.322	2.376	232,456	2.3419	-0.77%
2017-06-13	0	2.600	2.580	2.600	2.580	2.680	981,000	2,571,120	2.6209	2.349	2.331	2.349	2.331	2.421	1,085,901	2.3677	0.78%
2017-06-12	0	2.580	2.560	2.580	2.550	2.600	456,000	1,173,240	2.5729	2.331	2.313	2.331	2.304	2.349	504,761	2.3243	0.39%
2017-06-09	0	2.570	2.560	2.570	2.550	2.580	206,000	528,570	2.5659	2.322	2.313	2.322	2.304	2.331	228,028	2.3180	0.00%
2017-06-08	0	2.570	2.560	2.570	2.540	2.570	598,000	1,523,810	2.5482	2.322	2.313	2.322	2.295	2.322	661,946	2.3020	-0.39%
2017-06-07	0	2.580	2.560	2.580	2.550	2.600	607,000	1,561,320	2.5722	2.331	2.313	2.331	2.304	2.349	671,908	2.3237	0.39%
2017-06-06	0	2.570	2.550	2.570	2.540	2.590	606,000	1,551,090	2.5596	2.322	2.304	2.322	2.295	2.340	670,801	2.3123	-0.77%
2017-06-05	0	2.590	2.580	2.590	2.530	2.620	541,000	1,396,610	2.5815	2.340	2.331	2.340	2.286	2.367	598,851	2.3322	1.57%
2017-06-02	0	2.550	2.540	2.570	2.500	2.600	1,778,876	4,544,063	2.5545	2.304	2.295	2.322	2.258	2.349	1,969,096	2.3077	2.00%
2017-06-01	0	2.500	2.500	2.510	2.500	2.520	413,000	1,033,170	2.5016	2.258	2.258	2.268	2.258	2.277	457,163	2.2600	-0.40%
2017-05-31	0	2.510	2.510	2.520	2.510	2.540	393,000	989,740	2.5184	2.268	2.268	2.277	2.268	2.295	435,025	2.2751	-0.79%
2017-05-29	0	2.530	2.520	2.530	2.500	2.540	335,000	843,870	2.5190	2.286	2.277	2.286	2.258	2.295	370,823	2.2757	-0.39%
2017-05-26	0	2.540	2.530	2.540	2.500	2.540	128,000	321,670	2.5130	2.295	2.286	2.295	2.258	2.295	141,687	2.2703	1.60%
2017-05-25	0	2.500	2.500	2.520	2.500	2.530	308,000	771,930	2.5063	2.258	2.258	2.277	2.258	2.286	340,935	2.2642	-0.40%
2017-05-24	0	2.510	2.510	2.520	2.500	2.520	83,000	207,640	2.5017	2.268	2.268	2.277	2.258	2.277	91,875	2.2600	-0.40%
2017-05-23	0	2.520	2.500	2.520	2.500	2.530	318,000	799,180	2.5131	2.277	2.258	2.277	2.258	2.286	352,005	2.2704	0.00%
2017-05-22	0	2.520	2.510	2.530	2.500	2.580	739,000	1,858,880	2.5154	2.277	2.268	2.286	2.258	2.331	818,023	2.2724	-1.56%
2017-05-19	0	2.560	2.520	2.560	2.520	2.560	265,000	671,410	2.5336	2.313	2.277	2.313	2.277	2.313	293,337	2.2889	0.79%
2017-05-18	0	2.540	2.540	2.550	2.510	2.620	945,000	2,417,450	2.5581	2.295	2.295	2.304	2.268	2.367	1,046,052	2.3110	-2.68%
2017-05-17	0	2.610	2.600	2.620	2.590	2.630	48,000	124,700	2.5979	2.358	2.349	2.367	2.340	2.376	53,133	2.3470	-0.38%
2017-05-16	0	2.620	2.610	2.620	2.580	2.650	368,000	963,960	2.6195	2.367	2.358	2.367	2.331	2.394	407,351	2.3664	1.16%
2017-05-15	0	2.590	2.570	2.590	2.540	2.590	241,000	616,180	2.5568	2.340	2.322	2.340	2.295	2.340	266,771	2.3098	1.57%
2017-05-12	0	2.550	2.550	2.590	2.540	2.620	454,000	1,159,380	2.5537	2.304	2.304	2.340	2.295	2.367	502,548	2.3070	-0.39%
2017-05-11	0	2.560	2.560	2.570	2.550	2.640	776,000	2,001,340	2.5790	2.313	2.313	2.322	2.304	2.385	858,980	2.3299	-1.92%
2017-05-10	0	2.610	2.610	2.640	2.600	2.700	460,000	1,210,760	2.6321	2.358	2.358	2.385	2.349	2.439	509,189	2.3778	-2.61%
2017-05-09	0	2.680	2.680	2.700	2.660	2.730	322,297	869,406	2.6975	2.421	2.421	2.439	2.403	2.466	356,761	2.4369	0.75%
2017-05-08	0	2.660	2.650	2.660	2.650	2.720	248,000	661,180	2.6660	2.403	2.394	2.403	2.394	2.457	274,519	2.4085	-1.48%
2017-05-05	0	2.700	2.690	2.700	2.700	2.760	422,000	1,149,410	2.7237	2.439	2.430	2.439	2.439	2.493	467,126	2.4606	-1.46%
2017-05-04	0	2.740	2.730	2.740	2.710	2.810	974,000	2,677,060	2.7485	2.475	2.466	2.475	2.448	2.539	1,078,153	2.4830	-3.18%
2017-05-02	0	2.830	2.810	2.830	2.640	2.850	2,391,000	6,644,940	2.7791	2.557	2.539	2.557	2.385	2.575	2,646,677	2.5107	6.39%
2017-04-28	0	2.660	2.650	2.660	2.650	2.670	271,000	719,780	2.6560	2.403	2.394	2.403	2.394	2.412	299,979	2.3994	0.38%
2017-04-27	0	2.650	2.640	2.650	2.600	2.660	590,000	1,553,650	2.6333	2.394	2.385	2.394	2.349	2.403	653,090	2.3789	0.38%
2017-04-26	0	2.640	2.620	2.640	2.610	2.660	535,000	1,405,690	2.6275	2.385	2.367	2.385	2.358	2.403	592,209	2.3736	0.76%
2017-04-25	0	2.620	2.600	2.620	2.580	2.630	1,168,000	3,035,500	2.5989	2.367	2.349	2.367	2.331	2.376	1,292,898	2.3478	0.77%
2017-04-24	0	2.600	2.590	2.610	2.550	2.610	636,000	1,641,860	2.5815	2.349	2.340	2.358	2.304	2.358	704,009	2.3322	0.78%
2017-04-21	0	2.580	2.580	2.590	2.560	2.600	572,000	1,477,970	2.5839	2.331	2.331	2.340	2.313	2.349	633,166	2.3343	0.78%
2017-04-20	0	2.560	2.560	2.570	2.500	2.570	452,000	1,151,430	2.5474	2.313	2.313	2.322	2.258	2.322	500,334	2.3013	0.39%
2017-04-19	0	2.550	2.540	2.550	2.500	2.550	403,000	1,021,770	2.5354	2.304	2.295	2.304	2.258	2.304	446,094	2.2905	-0.78%
2017-04-18	0	2.570	2.550	2.570	2.520	2.580	684,000	1,744,945	2.5511	2.322	2.304	2.322	2.277	2.331	757,142	2.3046	1.18%
2017-04-13	0	2.540	2.540	2.550	2.530	2.560	752,000	1,909,930	2.5398	2.295	2.295	2.304	2.286	2.313	832,414	2.2944	0.40%
2017-04-12	0	2.530	2.530	2.540	2.500	2.540	868,000	2,179,520	2.5110	2.286	2.286	2.295	2.258	2.295	960,818	2.2684	-0.39%
2017-04-11	0	2.540	2.530	2.540	2.510	2.580	1,089,000	2,762,420	2.5367	2.295	2.286	2.295	2.268	2.331	1,205,450	2.2916	0.40%
2017-04-10	0	2.530	2.520	2.530	2.510	2.550	708,000	1,788,370	2.5259	2.286	2.277	2.286	2.268	2.304	783,709	2.2819	0.40%
2017-04-07	0	2.520	2.510	2.520	2.500	2.610	3,109,000	7,934,880	2.5522	2.277	2.268	2.277	2.258	2.358	3,441,455	2.3057	-3.45%
2017-04-06	0	2.610	2.610	2.620	2.600	2.630	619,000	1,619,360	2.6161	2.358	2.358	2.367	2.349	2.376	685,191	2.3634	0.38%
2017-04-05	0	2.600	2.590	2.600	2.590	2.660	2,274,000	5,950,790	2.6169	2.349	2.340	2.349	2.340	2.403	2,517,166	2.3641	-0.76%
2017-04-03	0	2.620	2.610	2.620	2.580	2.680	1,231,000	3,234,840	2.6278	2.367	2.358	2.367	2.331	2.421	1,362,634	2.3740	0.38%
2017-03-31	0	2.610	2.600	2.610	2.600	2.670	934,000	2,448,800	2.6218	2.358	2.349	2.358	2.349	2.412	1,033,875	2.3686	0.00%
2017-03-30	0	2.610	2.620	2.630	2.550	2.630	1,447,000	3,753,290	2.5938	2.358	2.367	2.376	2.304	2.376	1,601,732	2.3433	0.77%
2017-03-29	0	2.590	2.590	2.600	2.490	2.650	4,317,000	11,028,740	2.5547	2.340	2.340	2.349	2.249	2.394	4,778,630	2.3079	-1.52%
2017-03-28	0	2.630	2.630	2.670	2.620	2.710	2,029,000	5,378,780	2.6510	2.376	2.376	2.412	2.367	2.448	2,245,967	2.3949	0.38%
2017-03-27	0	2.620	2.620	2.630	2.610	2.930	7,480,000	20,437,980	2.7324	2.367	2.367	2.376	2.358	2.647	8,279,858	2.4684	-10.27%
2017-03-24	0	2.920	2.910	2.920	2.910	2.980	1,249,000	3,676,590	2.9436	2.638	2.629	2.638	2.629	2.692	1,382,559	2.6593	-1.02%
2017-03-23	0	2.950	2.950	2.960	2.950	3.010	2,064,000	6,142,510	2.9760	2.665	2.665	2.674	2.665	2.719	2,284,710	2.6885	-1.67%
2017-03-22	0	3.000	2.990	3.000	2.980	3.020	858,000	2,568,170	2.9932	2.710	2.701	2.710	2.692	2.728	949,748	2.7041	-0.66%
2017-03-21	0	3.020	3.010	3.040	3.010	3.090	1,814,000	5,502,035	3.0331	2.728	2.719	2.746	2.719	2.791	2,007,976	2.7401	-1.95%
2017-03-20	0	3.080	3.070	3.080	3.070	3.090	741,000	2,278,325	3.0747	2.782	2.773	2.782	2.773	2.791	820,237	2.7776	0.33%
2017-03-17	0	3.070	3.060	3.080	3.040	3.100	2,032,480	6,245,974	3.0731	2.773	2.764	2.782	2.746	2.801	2,249,819	2.7762	-0.97%
2017-03-16	0	3.100	3.090	3.100	3.020	3.110	1,816,000	5,586,740	3.0764	2.801	2.791	2.801	2.728	2.810	2,010,190	2.7792	0.32%
2017-03-15	0	3.090	3.080	3.090	3.070	3.140	818,000	2,527,390	3.0897	2.791	2.782	2.791	2.773	2.837	905,471	2.7912	-2.22%
2017-03-14	0	3.160	3.150	3.160	3.150	3.200	1,857,000	5,899,430	3.1769	2.855	2.846	2.855	2.846	2.891	2,055,574	2.8700	0.00%
2017-03-13	0	3.160	3.160	3.170	3.100	3.170	1,088,000	3,413,030	3.1370	2.855	2.855	2.864	2.801	2.864	1,204,343	2.8339	0.00%
2017-03-10	0	3.160	3.140	3.160	3.110	3.160	1,109,000	3,485,815	3.1432	2.855	2.837	2.855	2.810	2.855	1,227,589	2.8396	0.96%
2017-03-09	0	3.130	3.130	3.150	3.100	3.180	2,631,000	8,233,640	3.1295	2.828	2.828	2.846	2.801	2.873	2,912,341	2.8272	-1.57%
2017-03-08	0	3.180	3.170	3.190	3.130	3.210	2,306,000	7,289,940	3.1613	2.873	2.864	2.882	2.828	2.900	2,552,587	2.8559	-0.93%
2017-03-07	0	3.210	3.200	3.210	3.140	3.220	4,174,000	13,297,800	3.1859	2.900	2.891	2.900	2.837	2.909	4,620,338	2.8781	2.56%
2017-03-06	0	3.130	3.130	3.150	3.020	3.150	3,396,000	10,602,180	3.1220	2.828	2.828	2.846	2.728	2.846	3,759,144	2.8204	3.64%
2017-03-03	0	3.020	3.020	3.050	2.970	3.060	1,185,800	3,583,504	3.0220	2.728	2.728	2.755	2.683	2.764	1,312,601	2.7301	-0.66%
2017-03-02	0	3.040	3.030	3.040	3.010	3.080	1,950,000	5,928,020	3.0400	2.746	2.737	2.746	2.719	2.782	2,158,519	2.7463	1.33%
2017-03-01	0	3.000	3.000	3.020	2.950	3.020	1,368,000	4,078,600	2.9814	2.710	2.710	2.728	2.665	2.728	1,514,284	2.6934	1.35%
2017-02-28	0	2.960	2.950	2.960	2.920	3.030	1,239,000	3,675,910	2.9668	2.674	2.665	2.674	2.638	2.737	1,371,490	2.6802	1.37%
2017-02-27	0	2.920	2.910	2.920	2.850	2.980	6,415,000	18,555,310	2.8925	2.638	2.629	2.638	2.575	2.692	7,100,975	2.6131	-3.63%
2017-02-24	0	3.030	3.030	3.050	3.030	3.060	1,422,928	4,328,884	3.0422	2.737	2.737	2.755	2.737	2.764	1,575,086	2.7483	-0.98%
2017-02-23	0	3.060	3.040	3.060	3.040	3.080	2,965,000	9,061,950	3.0563	2.764	2.746	2.764	2.746	2.782	3,282,056	2.7611	-0.65%
2017-02-22	0	3.080	3.070	3.090	3.050	3.110	2,393,000	7,364,060	3.0773	2.782	2.773	2.791	2.755	2.810	2,648,891	2.7801	0.00%
2017-02-21	0	3.080	3.080	3.090	3.070	3.130	1,468,000	4,549,850	3.0994	2.782	2.782	2.791	2.773	2.828	1,624,978	2.7999	-0.32%
2017-02-20	0	3.090	3.090	3.110	3.080	3.120	2,137,000	6,612,910	3.0945	2.791	2.791	2.810	2.782	2.819	2,365,516	2.7955	-0.96%
2017-02-17	0	3.120	3.100	3.120	3.080	3.190	3,802,000	11,843,560	3.1151	2.819	2.801	2.819	2.782	2.882	4,208,559	2.8142	-2.50%
2017-02-16	0	3.200	3.190	3.200	3.180	3.270	3,190,000	10,220,160	3.2038	2.891	2.882	2.891	2.873	2.954	3,531,116	2.8943	-0.31%
2017-02-15	0	3.210	3.210	3.230	3.140	3.300	8,607,000	27,807,540	3.2308	2.900	2.900	2.918	2.837	2.981	9,527,372	2.9187	3.22%
2017-02-14	0	3.110	3.110	3.120	3.080	3.150	3,288,000	10,219,270	3.1081	2.810	2.810	2.819	2.782	2.846	3,639,596	2.8078	0.32%
2017-02-13	0	3.100	3.090	3.100	3.010	3.140	5,770,000	17,831,570	3.0904	2.801	2.791	2.801	2.719	2.837	6,387,003	2.7919	3.33%
2017-02-10	0	3.000	3.000	3.010	2.990	3.050	3,794,000	11,447,825	3.0173	2.710	2.710	2.719	2.701	2.755	4,199,704	2.7259	0.33%
2017-02-09	0	2.990	2.990	3.010	2.900	3.060	7,890,000	23,519,250	2.9809	2.701	2.701	2.719	2.620	2.764	8,733,701	2.6929	2.40%
2017-02-08	0	2.920	2.920	2.930	2.900	2.930	2,886,400	8,394,711	2.9084	2.638	2.638	2.647	2.620	2.647	3,195,051	2.6274	0.34%
2017-02-07	0	2.910	2.900	2.910	2.870	2.940	3,394,000	9,832,960	2.8972	2.629	2.620	2.629	2.593	2.656	3,756,930	2.6173	1.39%
2017-02-06	0	2.870	2.870	2.880	2.850	2.960	2,384,341	6,877,091	2.8843	2.593	2.593	2.602	2.575	2.674	2,639,306	2.6056	-0.69%
2017-02-03	0	2.890	2.890	2.920	2.880	2.910	1,087,125	3,148,976	2.8966	2.611	2.611	2.638	2.602	2.629	1,203,374	2.6168	0.00%
2017-02-02	0	2.890	2.880	2.890	2.870	2.930	1,836,000	5,312,170	2.8933	2.611	2.602	2.611	2.593	2.647	2,032,329	2.6138	-1.03%
2017-02-01	0	2.920	2.910	2.920	2.900	2.960	881,000	2,576,800	2.9249	2.638	2.629	2.638	2.620	2.674	975,208	2.6423	-1.35%
2017-01-27	0	2.960	2.950	2.980	2.950	2.980	262,000	778,570	2.9716	2.674	2.665	2.692	2.665	2.692	290,016	2.6846	0.00%
2017-01-26	0	2.960	2.950	2.960	2.920	2.980	694,000	2,050,510	2.9546	2.674	2.665	2.674	2.638	2.692	768,211	2.6692	-0.34%
2017-01-25	0	2.970	2.960	2.970	2.880	3.040	2,909,000	8,523,830	2.9302	2.683	2.674	2.683	2.602	2.746	3,220,068	2.6471	-1.98%
2017-01-24	0	3.030	3.010	3.030	3.010	3.030	519,000	1,567,670	3.0206	2.737	2.719	2.737	2.719	2.737	574,498	2.7288	0.33%
2017-01-23	0	3.020	3.010	3.020	3.000	3.030	630,000	1,895,370	3.0085	2.728	2.719	2.728	2.710	2.737	697,368	2.7179	0.33%
2017-01-20	0	3.010	3.010	3.030	3.000	3.050	910,000	2,760,480	3.0335	2.719	2.719	2.737	2.710	2.755	1,007,309	2.7405	-0.33%
2017-01-19	0	3.020	3.010	3.020	2.980	3.040	1,200,000	3,616,940	3.0141	2.728	2.719	2.728	2.692	2.746	1,328,320	2.7229	1.34%
2017-01-18	0	2.980	2.960	2.990	2.970	3.010	1,726,000	5,152,410	2.9852	2.692	2.674	2.701	2.683	2.719	1,910,566	2.6968	0.34%
2017-01-17	0	2.970	2.960	2.970	2.950	3.000	1,350,000	4,010,950	2.9711	2.683	2.674	2.683	2.665	2.710	1,494,359	2.6841	-1.00%
2017-01-16	0	3.000	3.000	3.010	2.990	3.020	718,000	2,152,270	2.9976	2.710	2.710	2.719	2.701	2.728	794,778	2.7080	-0.66%
2017-01-13	0	3.020	3.020	3.030	3.010	3.040	299,000	902,070	3.0170	2.728	2.728	2.737	2.719	2.746	330,973	2.7255	-0.33%
2017-01-12	0	3.030	3.030	3.040	3.010	3.050	572,000	1,734,860	3.0330	2.737	2.737	2.746	2.719	2.755	633,166	2.7400	0.66%
2017-01-11	0	3.010	3.020	3.030	3.010	3.050	1,429,000	4,328,520	3.0291	2.719	2.728	2.737	2.719	2.755	1,581,807	2.7364	-0.66%
2017-01-10	0	3.030	3.030	3.040	3.020	3.060	871,000	2,641,420	3.0326	2.737	2.737	2.746	2.728	2.764	964,139	2.7397	-0.33%
2017-01-09	0	3.040	3.040	3.050	3.030	3.080	919,000	2,798,850	3.0455	2.746	2.746	2.755	2.737	2.782	1,017,271	2.7513	-0.65%
2017-01-06	0	3.060	3.060	3.070	3.050	3.090	790,000	2,423,620	3.0679	2.764	2.764	2.773	2.755	2.791	874,477	2.7715	-0.65%
2017-01-05	0	3.080	3.080	3.100	3.060	3.140	726,200	2,246,410	3.0934	2.782	2.782	2.801	2.764	2.837	803,855	2.7945	-0.65%
2017-01-04	0	3.100	3.090	3.100	3.090	3.160	550,000	1,721,380	3.1298	2.801	2.791	2.801	2.791	2.855	608,813	2.8274	0.32%
2017-01-03	0	3.090	3.090	3.100	3.070	3.100	522,400	1,611,370	3.0846	2.791	2.791	2.801	2.773	2.801	578,262	2.7866	0.00%
2016-12-30	0	3.090	3.080	3.090	3.040	3.110	375,000	1,155,650	3.0817	2.791	2.782	2.791	2.746	2.810	415,100	2.7840	1.98%
2016-12-29	0	3.030	3.020	3.030	3.020	3.060	311,150	944,384	3.0351	2.737	2.728	2.737	2.728	2.764	344,422	2.7419	-1.62%
2016-12-28	0	3.080	3.050	3.090	3.060	3.100	459,000	1,415,860	3.0847	2.782	2.755	2.791	2.764	2.801	508,082	2.7867	-0.32%
2016-12-23	0	3.090	3.070	3.090	2.980	3.180	1,217,000	3,729,520	3.0645	2.791	2.773	2.791	2.692	2.873	1,347,137	2.7685	2.66%
2016-12-22	0	3.010	3.000	3.010	2.990	3.040	336,000	1,010,150	3.0064	2.719	2.710	2.719	2.701	2.746	371,929	2.7160	-0.66%
2016-12-21	0	3.030	3.020	3.030	2.970	3.040	933,900	2,797,274	2.9953	2.737	2.728	2.737	2.683	2.746	1,033,765	2.7059	1.34%
2016-12-20	0	2.990	2.980	3.000	2.970	3.090	1,132,000	3,418,210	3.0196	2.701	2.692	2.710	2.683	2.791	1,253,048	2.7279	-0.33%
2016-12-19	0	3.000	3.000	3.010	3.000	3.080	1,881,000	5,683,760	3.0217	2.710	2.710	2.719	2.710	2.782	2,082,141	2.7298	-2.28%
2016-12-16	0	3.070	3.060	3.110	3.060	3.150	636,496	1,974,067	3.1015	2.773	2.764	2.810	2.764	2.846	704,558	2.8019	-1.29%
2016-12-15	0	3.110	3.100	3.110	3.090	3.180	801,000	2,491,880	3.1110	2.810	2.801	2.810	2.791	2.873	886,653	2.8104	-0.96%
2016-12-14	0	3.140	3.120	3.150	3.120	3.210	1,056,000	3,357,710	3.1796	2.837	2.819	2.846	2.819	2.900	1,168,921	2.8725	-0.32%
2016-12-13	0	3.150	3.130	3.150	3.080	3.150	717,000	2,234,740	3.1168	2.846	2.828	2.846	2.782	2.846	793,671	2.8157	0.00%
2016-12-12	0	3.150	3.140	3.150	3.100	3.280	1,108,000	3,503,390	3.1619	2.846	2.837	2.846	2.801	2.963	1,226,482	2.8565	-3.08%
2016-12-09	0	3.250	3.240	3.260	3.220	3.340	1,019,000	3,325,950	3.2639	2.936	2.927	2.945	2.909	3.017	1,127,965	2.9486	-2.40%
2016-12-08	0	3.330	3.320	3.330	3.310	3.400	1,637,000	5,482,620	3.3492	3.008	2.999	3.008	2.990	3.072	1,812,049	3.0256	-0.60%
2016-12-07	0	3.350	3.340	3.380	3.300	3.380	1,315,160	4,400,573	3.3460	3.026	3.017	3.053	2.981	3.053	1,455,794	3.0228	0.00%
2016-12-06	0	3.350	3.340	3.370	3.330	3.400	1,166,000	3,926,840	3.3678	3.026	3.017	3.044	3.008	3.072	1,290,684	3.0424	0.60%
2016-12-05	0	3.330	3.310	3.340	3.290	3.410	1,088,000	3,646,520	3.3516	3.008	2.990	3.017	2.972	3.081	1,204,343	3.0278	-0.30%
2016-12-02	0	3.340	3.330	3.340	3.300	3.370	1,101,000	3,667,500	3.3311	3.017	3.008	3.017	2.981	3.044	1,218,733	3.0093	0.60%
2016-12-01	0	3.320	3.320	3.330	3.310	3.390	1,011,000	3,376,510	3.3398	2.999	2.999	3.008	2.990	3.063	1,119,109	3.0171	-2.35%
2016-11-30	0	3.400	3.390	3.400	3.350	3.460	1,992,000	6,734,895	3.3810	3.072	3.063	3.072	3.026	3.126	2,205,010	3.0544	-0.29%
2016-11-29	0	3.410	3.400	3.410	3.350	3.530	7,040,000	24,241,630	3.4434	3.081	3.072	3.081	3.026	3.189	7,792,808	3.1108	1.79%
2016-11-28	0	3.350	3.330	3.350	3.060	3.390	6,187,000	20,104,780	3.2495	3.026	3.008	3.026	2.764	3.063	6,848,594	2.9356	10.20%
2016-11-25	0	3.040	3.030	3.050	3.020	3.070	835,000	2,532,385	3.0328	2.746	2.737	2.755	2.728	2.773	924,289	2.7398	-0.33%
2016-11-24	0	3.050	3.030	3.050	3.030	3.060	885,000	2,687,030	3.0362	2.755	2.737	2.755	2.737	2.764	979,636	2.7429	-0.65%
2016-11-23	0	3.070	3.050	3.070	3.050	3.090	417,000	1,277,000	3.0624	2.773	2.755	2.773	2.755	2.791	461,591	2.7665	1.32%
2016-11-22	0	3.030	3.040	3.060	3.030	3.080	659,000	2,004,530	3.0418	2.737	2.746	2.764	2.737	2.782	729,469	2.7479	-0.98%
2016-11-21	0	3.060	3.050	3.060	3.050	3.090	454,000	1,391,660	3.0653	2.764	2.755	2.764	2.755	2.791	502,548	2.7692	-0.65%
2016-11-18	0	3.080	3.060	3.080	3.050	3.100	656,000	2,013,790	3.0698	2.782	2.764	2.782	2.755	2.801	726,148	2.7733	0.98%
2016-11-17	0	3.050	3.040	3.050	3.030	3.070	671,000	2,049,920	3.0550	2.755	2.746	2.755	2.737	2.773	742,752	2.7599	0.33%
2016-11-16	0	3.040	3.030	3.040	3.030	3.080	557,000	1,703,000	3.0575	2.746	2.737	2.746	2.737	2.782	616,562	2.7621	-0.33%
2016-11-15	0	3.050	3.050	3.060	3.040	3.080	901,000	2,754,705	3.0574	2.755	2.755	2.764	2.746	2.782	997,347	2.7620	0.33%
2016-11-14	0	3.040	3.040	3.050	3.020	3.080	540,000	1,645,370	3.0470	2.746	2.746	2.755	2.728	2.782	597,744	2.7526	-1.62%
2016-11-11	0	3.090	3.080	3.090	3.070	3.140	937,000	2,905,310	3.1007	2.791	2.782	2.791	2.773	2.837	1,037,196	2.8011	0.00%
2016-11-10	0	3.090	3.080	3.090	3.070	3.120	973,000	3,006,020	3.0894	2.791	2.782	2.791	2.773	2.819	1,077,046	2.7910	1.31%
2016-11-09	0	3.050	3.040	3.060	2.980	3.140	1,491,000	4,528,670	3.0373	2.755	2.746	2.764	2.692	2.837	1,650,437	2.7439	-1.29%
2016-11-08	0	3.090	3.090	3.100	3.050	3.100	1,076,000	3,312,100	3.0782	2.791	2.791	2.801	2.755	2.801	1,191,060	2.7808	1.31%
2016-11-07	0	3.050	3.040	3.060	3.030	3.130	896,000	2,742,700	3.0610	2.755	2.746	2.764	2.737	2.828	991,812	2.7653	-1.29%
2016-11-04	0	3.090	3.080	3.090	3.040	3.110	894,000	2,760,535	3.0878	2.791	2.782	2.791	2.746	2.810	989,598	2.7896	1.31%
2016-11-03	0	3.050	3.040	3.050	3.010	3.090	1,001,000	3,053,260	3.0502	2.755	2.746	2.755	2.719	2.791	1,108,040	2.7556	1.33%
2016-11-02	0	3.010	3.000	3.010	3.000	3.120	2,497,000	7,533,100	3.0169	2.719	2.710	2.719	2.710	2.819	2,764,012	2.7254	-2.90%
2016-11-01	0	3.100	3.080	3.100	3.070	3.140	1,260,000	3,903,250	3.0978	2.801	2.782	2.801	2.773	2.837	1,394,736	2.7986	-0.32%
2016-10-31	0	3.110	3.100	3.120	3.080	3.160	1,148,000	3,571,460	3.1110	2.810	2.801	2.819	2.782	2.855	1,270,759	2.8105	-1.58%
2016-10-28	0	3.160	3.150	3.170	3.120	3.210	1,324,000	4,193,350	3.1672	2.855	2.846	2.864	2.819	2.900	1,465,579	2.8612	-0.63%
2016-10-27	0	3.180	3.180	3.190	3.160	3.250	1,552,000	4,938,820	3.1822	2.873	2.873	2.882	2.855	2.936	1,717,960	2.8748	-1.24%
2016-10-26	0	3.220	3.220	3.240	3.220	3.300	1,439,000	4,680,000	3.2523	2.909	2.909	2.927	2.909	2.981	1,592,877	2.9381	-1.23%
2016-10-25	0	3.260	3.260	3.280	3.240	3.350	1,999,000	6,566,650	3.2850	2.945	2.945	2.963	2.927	3.026	2,212,759	2.9676	0.31%
2016-10-24	0	3.250	3.250	3.260	3.240	3.360	3,634,000	11,891,430	3.2723	2.936	2.936	2.945	2.927	3.035	4,022,594	2.9562	-2.40%
2016-10-20	0	3.330	3.330	3.340	3.330	3.440	3,506,000	11,788,205	3.3623	3.008	3.008	3.017	3.008	3.108	3,880,907	3.0375	-2.35%
2016-10-19	0	3.410	3.410	3.420	3.400	3.470	1,282,000	4,375,135	3.4127	3.081	3.081	3.090	3.072	3.135	1,419,088	3.0831	0.00%
2016-10-18	0	3.410	3.400	3.420	3.390	3.450	1,198,000	4,081,915	3.4073	3.081	3.072	3.090	3.063	3.117	1,326,106	3.0781	-0.29%
2016-10-17	0	3.420	3.400	3.410	3.390	3.480	809,000	2,770,000	3.4240	3.090	3.072	3.081	3.063	3.144	895,509	3.0932	0.00%
2016-10-14	0	3.420	3.410	3.420	3.410	3.460	885,700	3,033,759	3.4253	3.090	3.081	3.090	3.081	3.126	980,411	3.0944	0.29%
2016-10-13	0	3.410	3.410	3.420	3.390	3.540	1,708,000	5,889,710	3.4483	3.081	3.081	3.090	3.063	3.198	1,890,641	3.1152	-3.12%
2016-10-12	0	3.520	3.520	3.530	3.520	3.570	1,106,000	3,911,710	3.5368	3.180	3.180	3.189	3.180	3.225	1,224,268	3.1951	-0.85%
2016-10-11	0	3.550	3.540	3.560	3.500	3.650	1,711,000	6,076,770	3.5516	3.207	3.198	3.216	3.162	3.297	1,893,962	3.2085	-1.11%
2016-10-07	0	3.590	3.580	3.590	3.560	3.620	2,392,000	8,582,015	3.5878	3.243	3.234	3.243	3.216	3.270	2,647,784	3.2412	0.84%
2016-10-06	0	3.560	3.550	3.570	3.490	3.630	4,160,000	14,779,210	3.5527	3.216	3.207	3.225	3.153	3.279	4,604,841	3.2095	2.01%
2016-10-05	0	3.490	3.490	3.500	3.430	3.510	1,306,000	4,545,940	3.4808	3.153	3.153	3.162	3.099	3.171	1,445,654	3.1446	0.58%
2016-10-04	0	3.470	3.460	3.470	3.430	3.500	893,000	3,091,640	3.4621	3.135	3.126	3.135	3.099	3.162	988,491	3.1276	0.00%
2016-10-03	0	3.470	3.470	3.480	3.440	3.600	1,111,000	3,862,330	3.4764	3.135	3.135	3.144	3.108	3.252	1,229,803	3.1406	-1.42%
2016-09-30	0	3.520	3.520	3.530	3.380	3.680	4,349,000	15,355,520	3.5308	3.180	3.180	3.189	3.053	3.325	4,814,051	3.1897	3.23%
2016-09-29	0	3.410	3.410	3.420	3.400	3.480	1,099,000	3,759,010	3.4204	3.081	3.081	3.090	3.072	3.144	1,216,519	3.0900	-0.58%
2016-09-28	0	3.430	3.410	3.430	3.400	3.460	654,000	2,237,290	3.4209	3.099	3.081	3.099	3.072	3.126	723,934	3.0905	0.00%
2016-09-27	0	3.430	3.430	3.450	3.390	3.480	759,000	2,595,150	3.4192	3.099	3.099	3.117	3.063	3.144	840,162	3.0889	0.59%
2016-09-26	0	3.410	3.400	3.410	3.400	3.490	2,210,825	7,562,190	3.4205	3.081	3.072	3.081	3.072	3.153	2,447,235	3.0901	-2.29%
2016-09-23	0	3.490	3.490	3.500	3.480	3.620	2,416,000	8,562,200	3.5440	3.153	3.153	3.162	3.144	3.270	2,674,350	3.2016	-2.24%
2016-09-22	0	3.570	3.560	3.570	3.430	3.580	5,495,000	19,256,255	3.5043	3.225	3.216	3.225	3.099	3.234	6,082,597	3.1658	4.69%
2016-09-21	0	3.410	3.410	3.420	3.390	3.430	1,029,000	3,506,240	3.4074	3.081	3.081	3.090	3.063	3.099	1,139,034	3.0783	0.00%
2016-09-20	0	3.410	3.410	3.420	3.360	3.470	906,000	3,088,740	3.4092	3.081	3.081	3.090	3.035	3.135	1,002,881	3.0799	-0.87%
2016-09-19	0	3.440	3.430	3.440	3.410	3.490	1,195,000	4,106,695	3.4366	3.108	3.099	3.108	3.081	3.153	1,322,785	3.1046	0.88%
2016-09-15	0	3.410	3.400	3.420	3.400	3.540	1,910,000	6,570,640	3.4401	3.081	3.072	3.090	3.072	3.198	2,114,242	3.1078	-0.87%
2016-09-14	0	3.440	3.430	3.440	3.340	3.610	3,937,000	13,757,725	3.4945	3.108	3.099	3.108	3.017	3.261	4,357,995	3.1569	3.61%
2016-09-13	0	3.320	3.300	3.320	3.300	3.480	1,893,000	6,403,655	3.3828	2.999	2.981	2.999	2.981	3.144	2,095,424	3.0560	-2.06%
2016-09-12	0	3.390	3.360	3.400	3.370	3.470	2,275,000	7,773,260	3.4168	3.063	3.035	3.072	3.044	3.135	2,518,272	3.0867	-3.14%
2016-09-09	0	3.500	3.480	3.500	3.420	3.600	3,549,000	12,517,070	3.5269	3.162	3.144	3.162	3.090	3.252	3,928,505	3.1862	2.64%
2016-09-08	0	3.410	3.410	3.420	3.410	3.520	2,378,000	8,222,170	3.4576	3.081	3.081	3.090	3.081	3.180	2,632,287	3.1236	-1.73%
2016-09-07	0	3.470	3.460	3.480	3.440	3.720	6,267,000	22,418,940	3.5773	3.135	3.126	3.144	3.108	3.361	6,937,149	3.2317	-1.42%
2016-09-06	0	3.520	3.520	3.530	3.280	3.530	8,292,000	28,449,400	3.4309	3.180	3.180	3.189	2.963	3.189	9,178,688	3.0995	8.64%
2016-09-05	0	3.240	3.230	3.240	3.200	3.250	2,137,000	6,904,980	3.2312	2.927	2.918	2.927	2.891	2.936	2,365,516	2.9190	1.89%
2016-09-02	0	3.180	3.180	3.210	3.160	3.280	5,801,000	18,636,370	3.2126	2.873	2.873	2.900	2.855	2.963	6,421,318	2.9023	-1.55%
2016-09-01	0	3.230	3.220	3.240	3.200	3.420	4,729,000	15,463,110	3.2698	2.918	2.909	2.927	2.891	3.090	5,234,686	2.9540	-3.87%
2016-08-31	0	3.360	3.350	3.400	3.350	3.480	5,417,000	18,437,280	3.4036	3.035	3.026	3.072	3.026	3.144	5,996,256	3.0748	-1.18%
2016-08-30	0	3.400	3.390	3.400	3.360	3.780	18,260,000	63,875,550	3.4981	3.072	3.063	3.072	3.035	3.415	20,212,596	3.1602	-15.84%
2016-08-29	0	4.040	4.030	4.050	3.950	4.120	2,516,000	10,194,670	4.0519	3.650	3.641	3.659	3.568	3.722	2,785,043	3.6605	1.51%
2016-08-26	0	3.980	3.980	3.990	3.870	4.090	3,528,000	14,098,010	3.9960	3.596	3.596	3.605	3.496	3.695	3,905,259	3.6100	3.92%
2016-08-25	0	3.830	3.820	3.830	3.780	3.980	2,390,000	9,164,800	3.8346	3.460	3.451	3.460	3.415	3.596	2,645,570	3.4642	-2.54%
2016-08-24	0	3.930	3.920	3.940	3.750	3.950	2,887,000	11,080,980	3.8382	3.550	3.541	3.559	3.388	3.568	3,195,715	3.4674	2.08%
2016-08-23	0	3.850	3.850	3.860	3.820	4.080	3,846,000	15,062,115	3.9163	3.478	3.478	3.487	3.451	3.686	4,257,264	3.5380	-4.47%
2016-08-22	0	4.030	4.020	4.040	3.950	4.260	5,296,000	21,306,150	4.0231	3.641	3.632	3.650	3.568	3.848	5,862,317	3.6344	-3.12%
2016-08-19	0	4.160	4.160	4.170	4.010	4.420	7,963,000	33,502,600	4.2073	3.758	3.758	3.767	3.623	3.993	8,814,507	3.8008	-0.72%
2016-08-18	0	4.190	4.190	4.200	3.620	4.290	19,170,667	77,279,501	4.0311	3.785	3.785	3.794	3.270	3.876	21,220,643	3.6417	17.70%
2016-08-17	0	3.560	3.560	3.570	3.310	3.650	8,085,000	28,694,870	3.5491	3.216	3.216	3.225	2.990	3.297	8,949,553	3.2063	6.59%
2016-08-16	0	3.340	3.340	3.350	3.300	3.380	1,202,000	4,025,370	3.3489	3.017	3.017	3.026	2.981	3.053	1,330,533	3.0254	0.00%
2016-08-15	0	3.340	3.340	3.350	3.340	3.380	1,740,000	5,842,080	3.3575	3.017	3.017	3.026	3.017	3.053	1,926,063	3.0332	0.60%
2016-08-12	0	3.320	3.310	3.320	3.300	3.370	1,284,000	4,273,320	3.3281	2.999	2.990	2.999	2.981	3.044	1,421,302	3.0066	0.30%
2016-08-11	0	3.310	3.310	3.340	3.260	3.350	1,354,000	4,472,930	3.3035	2.990	2.990	3.017	2.945	3.026	1,498,787	2.9844	-0.90%
2016-08-10	0	3.340	3.310	3.340	3.300	3.390	2,341,000	7,811,690	3.3369	3.017	2.990	3.017	2.981	3.063	2,591,330	3.0145	0.00%
2016-08-09	0	3.340	3.340	3.350	3.240	3.440	4,425,000	14,831,070	3.3517	3.017	3.017	3.026	2.927	3.108	4,898,178	3.0279	3.09%
2016-08-08	0	3.240	3.240	3.260	3.150	3.310	2,813,000	9,138,760	3.2488	2.927	2.927	2.945	2.846	2.990	3,113,802	2.9349	0.93%
2016-08-05	0	3.210	3.210	3.220	3.100	3.220	3,541,000	11,306,540	3.1930	2.900	2.900	2.909	2.801	2.909	3,919,650	2.8846	3.22%
2016-08-04	0	3.110	3.090	3.100	3.050	3.140	2,357,000	7,293,570	3.0944	2.810	2.791	2.801	2.755	2.837	2,609,041	2.7955	1.30%
2016-08-03	0	3.070	3.060	3.080	3.050	3.120	1,821,000	5,597,150	3.0737	2.773	2.764	2.782	2.755	2.819	2,015,725	2.7767	0.00%
2016-08-01	0	3.070	3.060	3.070	3.050	3.120	1,092,000	3,356,478	3.0737	2.773	2.764	2.773	2.755	2.819	1,208,771	2.7768	-0.32%
2016-07-29	0	3.080	3.070	3.080	3.050	3.180	2,975,200	9,205,434	3.0941	2.782	2.773	2.782	2.755	2.873	3,293,347	2.7952	-1.60%
2016-07-28	0	3.130	3.120	3.130	3.050	3.160	3,210,000	9,988,700	3.1117	2.828	2.819	2.828	2.755	2.855	3,553,255	2.8111	2.29%
2016-07-27	0	3.060	3.060	3.070	3.030	3.140	2,403,000	7,360,700	3.0631	2.764	2.764	2.773	2.737	2.837	2,659,960	2.7672	0.00%
2016-07-26	0	3.060	3.060	3.070	3.040	3.090	1,417,500	4,345,925	3.0659	2.764	2.764	2.773	2.746	2.791	1,569,077	2.7697	0.33%
2016-07-25	0	3.050	3.050	3.060	3.030	3.110	1,914,858	5,864,921	3.0628	2.755	2.755	2.764	2.737	2.810	2,119,619	2.7670	-0.65%
2016-07-22	0	3.070	3.070	3.090	3.070	3.170	1,980,000	6,140,520	3.1013	2.773	2.773	2.791	2.773	2.864	2,191,727	2.8017	-2.85%
2016-07-21	0	3.160	3.150	3.160	3.130	3.240	1,145,000	3,624,430	3.1654	2.855	2.846	2.855	2.828	2.927	1,267,438	2.8597	-1.25%
2016-07-20	0	3.200	3.190	3.200	3.160	3.230	1,514,000	4,837,720	3.1953	2.891	2.882	2.891	2.855	2.918	1,675,896	2.8866	1.59%
2016-07-19	0	3.150	3.150	3.160	3.130	3.280	2,801,000	8,952,350	3.1961	2.846	2.846	2.855	2.828	2.963	3,100,519	2.8874	-4.26%
2016-07-18	0	3.290	3.280	3.300	3.270	3.400	3,498,000	11,645,650	3.3292	2.972	2.963	2.981	2.954	3.072	3,872,051	3.0076	0.30%
2016-07-15	0	3.280	3.270	3.290	3.030	3.330	9,782,000	31,145,130	3.1839	2.963	2.954	2.972	2.737	3.008	10,828,018	2.8763	7.89%
2016-07-14	0	3.040	3.040	3.050	3.000	3.060	2,179,000	6,634,240	3.0446	2.746	2.746	2.755	2.710	2.764	2,412,007	2.7505	0.33%
2016-07-13	0	3.030	3.020	3.030	2.980	3.100	5,505,788	16,643,815	3.0230	2.737	2.728	2.737	2.692	2.801	6,094,538	2.7309	1.34%
2016-07-12	0	2.990	2.980	2.990	2.960	3.050	2,627,000	7,867,660	2.9949	2.701	2.692	2.701	2.674	2.755	2,907,913	2.7056	-1.64%
2016-07-11	0	3.040	3.030	3.040	2.900	3.050	2,983,000	8,892,140	2.9809	2.746	2.737	2.746	2.620	2.755	3,301,981	2.6930	4.47%
2016-07-08	0	2.910	2.900	2.920	2.900	3.030	1,864,000	5,481,070	2.9405	2.629	2.620	2.638	2.620	2.737	2,063,323	2.6564	-2.35%
2016-07-07	0	2.980	2.980	3.000	2.960	3.060	1,963,000	5,883,320	2.9971	2.692	2.692	2.710	2.674	2.764	2,172,909	2.7076	-0.33%
2016-07-06	0	2.990	2.980	2.990	2.970	3.150	8,943,000	27,048,700	3.0246	2.701	2.692	2.701	2.683	2.846	9,899,301	2.7324	-8.56%
2016-07-05	0	3.270	3.260	3.270	3.250	3.340	1,461,000	4,800,135	3.2855	2.954	2.945	2.954	2.936	3.017	1,617,229	2.9681	-2.39%
2016-07-04	0	3.350	3.320	3.350	3.300	3.380	3,387,000	11,289,030	3.3330	3.026	2.999	3.026	2.981	3.053	3,749,182	3.0111	-0.89%
2016-06-30	0	3.380	3.360	3.380	3.340	3.420	3,061,000	10,308,810	3.3678	3.053	3.035	3.053	3.017	3.090	3,388,322	3.0425	-0.29%
2016-06-29	0	3.390	3.380	3.390	3.340	3.480	4,779,000	16,255,054	3.4014	3.063	3.053	3.063	3.017	3.144	5,290,033	3.0728	-1.17%
2016-06-28	0	3.430	3.430	3.440	3.280	3.510	5,806,000	19,981,140	3.4415	3.099	3.099	3.108	2.963	3.171	6,426,853	3.1090	0.88%
2016-06-27	0	3.400	3.390	3.400	3.060	3.450	8,141,000	26,695,255	3.2791	3.072	3.063	3.072	2.764	3.117	9,011,541	2.9623	10.03%
2016-06-24	0	3.090	3.080	3.120	3.000	3.240	5,394,000	16,751,458	3.1056	2.791	2.782	2.819	2.710	2.927	5,970,796	2.8056	-4.04%
2016-06-23	0	3.220	3.220	3.240	3.050	3.240	4,052,000	12,780,065	3.1540	2.909	2.909	2.927	2.755	2.927	4,485,292	2.8493	4.89%
2016-06-22	0	3.070	3.070	3.090	3.000	3.100	1,374,000	4,212,100	3.0656	2.773	2.773	2.791	2.710	2.801	1,520,926	2.7694	2.33%
2016-06-21	0	3.000	2.990	3.030	2.980	3.100	1,815,000	5,531,360	3.0476	2.710	2.701	2.737	2.692	2.801	2,009,083	2.7532	-1.64%
2016-06-20	0	3.050	3.060	3.080	3.050	3.130	1,340,928	4,118,044	3.0710	2.755	2.764	2.782	2.755	2.828	1,484,317	2.7744	-0.97%
2016-06-17	0	3.080	3.080	3.090	3.050	3.120	1,458,000	4,488,010	3.0782	2.782	2.782	2.791	2.755	2.819	1,613,908	2.7808	1.32%
2016-06-16	0	3.040	3.040	3.050	3.020	3.140	2,132,826	6,498,010	3.0467	2.746	2.746	2.755	2.728	2.837	2,360,895	2.7523	-1.62%
2016-06-15	0	3.090	3.090	3.130	3.040	3.170	1,834,000	5,713,760	3.1155	2.791	2.791	2.828	2.746	2.864	2,030,115	2.8145	0.00%
2016-06-14	0	3.090	3.090	3.100	3.070	3.180	2,923,000	9,085,420	3.1083	2.791	2.791	2.801	2.773	2.873	3,235,565	2.8080	-2.22%
2016-06-13	0	3.160	3.150	3.160	3.150	3.350	3,147,245	10,038,116	3.1895	2.855	2.846	2.855	2.846	3.026	3,483,789	2.8814	-5.67%
2016-06-10	0	3.350	3.350	3.370	3.340	3.480	2,255,000	7,619,590	3.3790	3.026	3.026	3.044	3.017	3.144	2,496,134	3.0526	-2.62%
2016-06-08	0	3.440	3.420	3.440	3.390	3.480	2,472,900	8,453,844	3.4186	3.108	3.090	3.108	3.063	3.144	2,737,334	3.0883	0.00%
2016-06-07	0	3.440	3.440	3.450	3.330	3.460	4,917,000	16,730,740	3.4026	3.108	3.108	3.117	3.008	3.126	5,442,789	3.0739	2.69%
2016-06-06	0	3.350	3.350	3.360	3.320	3.400	1,811,000	6,065,930	3.3495	3.026	3.026	3.035	2.999	3.072	2,004,656	3.0259	-0.89%
2016-06-03	0	3.380	3.370	3.380	3.340	3.460	4,355,550	14,720,716	3.3798	3.053	3.044	3.053	3.017	3.126	4,821,302	3.0533	-1.46%
2016-06-02	0	3.430	3.430	3.440	3.380	3.470	3,170,000	10,861,670	3.4264	3.099	3.099	3.108	3.053	3.135	3,508,977	3.0954	1.18%
2016-06-01	0	3.390	3.380	3.390	3.380	3.520	3,919,000	13,541,690	3.4554	3.063	3.053	3.063	3.053	3.180	4,338,070	3.1216	0.59%
2016-05-31	0	3.370	3.340	3.390	3.330	3.470	5,502,000	18,731,285	3.4045	3.044	3.017	3.063	3.008	3.135	6,090,345	3.0756	-1.17%
2016-05-30	0	3.410	3.410	3.420	3.370	3.560	3,791,000	13,042,410	3.4404	3.081	3.081	3.090	3.044	3.216	4,196,383	3.1080	-2.29%
2016-05-27	0	3.490	3.490	3.500	3.480	3.760	12,539,000	45,015,190	3.5900	3.153	3.153	3.162	3.144	3.397	13,879,832	3.2432	-1.41%
2016-05-26	0	3.540	3.540	3.560	3.510	3.600	1,431,000	5,061,170	3.5368	3.198	3.198	3.216	3.171	3.252	1,584,021	3.1951	0.85%
2016-05-25	0	3.510	3.510	3.520	3.460	3.620	2,547,000	9,032,635	3.5464	3.171	3.171	3.180	3.126	3.270	2,819,358	3.2038	0.29%
2016-05-24	0	3.500	3.490	3.510	3.480	3.600	2,428,000	8,541,650	3.5180	3.162	3.153	3.171	3.144	3.252	2,687,633	3.1781	-0.57%
2016-05-23	0	3.520	3.520	3.530	3.510	3.680	2,017,000	7,213,360	3.5763	3.180	3.180	3.189	3.171	3.325	2,232,684	3.2308	-3.30%
2016-05-20	0	3.640	3.630	3.640	3.610	3.750	1,945,800	7,118,268	3.6583	3.288	3.279	3.288	3.261	3.388	2,153,870	3.3049	-1.62%
2016-05-19	0	3.700	3.690	3.700	3.670	3.870	3,370,982	12,677,872	3.7609	3.343	3.334	3.343	3.315	3.496	3,731,451	3.3976	-2.63%
2016-05-18	0	3.800	3.800	3.820	3.760	3.950	2,597,700	9,929,060	3.8223	3.433	3.433	3.451	3.397	3.568	2,875,480	3.4530	-3.31%
2016-05-17	0	3.930	3.910	3.930	3.860	3.950	1,209,000	4,728,880	3.9114	3.550	3.532	3.550	3.487	3.568	1,338,282	3.5335	0.77%
2016-05-16	0	3.900	3.880	3.910	3.800	3.980	1,152,000	4,493,470	3.9006	3.523	3.505	3.532	3.433	3.596	1,275,187	3.5238	1.04%
2016-05-13	0	3.860	3.860	3.880	3.840	4.130	2,258,000	8,903,501	3.9431	3.487	3.487	3.505	3.469	3.731	2,499,455	3.5622	-5.62%
2016-05-12	0	4.090	4.090	4.130	4.030	4.240	1,878,000	7,716,030	4.1086	3.695	3.695	3.731	3.641	3.830	2,078,820	3.7117	-2.62%
2016-05-11	0	4.200	4.190	4.200	4.010	4.300	7,527,000	31,485,400	4.1830	3.794	3.785	3.794	3.623	3.885	8,331,884	3.7789	4.22%
2016-05-10	0	4.030	4.020	4.030	3.580	4.070	7,145,000	27,212,260	3.8086	3.641	3.632	3.641	3.234	3.677	7,909,036	3.4407	7.47%
2016-05-09	0	3.750	3.750	3.760	3.740	4.040	4,301,000	16,514,470	3.8397	3.388	3.388	3.397	3.379	3.650	4,760,919	3.4688	-6.48%
2016-05-06	0	4.010	4.010	4.020	3.980	4.080	2,033,000	8,138,260	4.0031	3.623	3.623	3.632	3.596	3.686	2,250,395	3.6164	-0.99%
2016-05-05	0	4.050	4.040	4.050	3.960	4.180	6,653,000	26,850,190	4.0358	3.659	3.650	3.659	3.577	3.776	7,364,425	3.6459	-3.80%
2016-05-04	0	4.210	4.200	4.210	4.160	4.400	3,678,000	15,550,940	4.2281	3.803	3.794	3.803	3.758	3.975	4,071,299	3.8197	-4.75%
2016-05-03	0	4.420	4.410	4.420	4.350	4.480	2,122,000	9,316,820	4.3906	3.993	3.984	3.993	3.930	4.047	2,348,912	3.9664	1.38%
2016-04-29	0	4.360	4.360	4.380	4.340	4.440	1,817,000	7,963,305	4.3827	3.939	3.939	3.957	3.921	4.011	2,011,297	3.9593	-1.58%
2016-04-28	0	4.430	4.430	4.440	4.400	4.600	4,656,000	20,782,895	4.4637	4.002	4.002	4.011	3.975	4.156	5,153,880	4.0325	-2.21%
2016-04-27	0	4.530	4.520	4.560	4.510	4.660	3,705,000	16,883,805	4.5570	4.092	4.083	4.119	4.074	4.210	4,101,187	4.1168	-2.16%
2016-04-26	0	4.630	4.620	4.640	4.530	4.870	8,281,000	38,221,340	4.6155	4.183	4.174	4.192	4.092	4.400	9,166,512	4.1697	-3.54%
2016-04-25	0	4.800	4.800	4.810	4.760	5.040	4,864,000	23,430,194	4.8171	4.336	4.336	4.345	4.300	4.553	5,384,122	4.3517	-3.42%
2016-04-22	0	4.970	4.970	4.990	4.960	5.220	4,916,000	24,752,370	5.0351	4.490	4.490	4.508	4.481	4.716	5,441,682	4.5487	-3.87%
2016-04-21	0	5.170	5.170	5.180	5.160	5.290	1,843,000	9,586,510	5.2016	4.671	4.671	4.680	4.662	4.779	2,040,077	4.6991	-0.58%
2016-04-20	0	5.200	5.200	5.210	5.200	5.400	4,311,000	22,687,070	5.2626	4.698	4.698	4.707	4.698	4.878	4,771,988	4.7542	-3.17%
2016-04-19	0	5.370	5.370	5.390	5.280	5.530	5,526,000	29,706,490	5.3758	4.851	4.851	4.869	4.770	4.996	6,116,911	4.8565	-1.10%
2016-04-18	0	5.430	5.430	5.440	5.230	5.440	6,600,000	35,391,400	5.3623	4.905	4.905	4.914	4.725	4.914	7,305,757	4.8443	3.63%
2016-04-15	0	5.240	5.220	5.230	5.100	5.390	5,736,000	30,059,980	5.2406	4.734	4.716	4.725	4.607	4.869	6,349,367	4.7343	2.75%
2016-04-14	0	5.100	5.100	5.110	5.050	5.330	7,091,000	36,367,885	5.1287	4.607	4.607	4.616	4.562	4.815	7,849,262	4.6333	-2.49%
2016-04-13	0	5.230	5.240	5.250	5.190	5.360	7,088,000	37,288,120	5.2607	4.725	4.734	4.743	4.689	4.842	7,845,941	4.7525	-0.19%
2016-04-12	0	5.370	5.370	5.380	5.010	5.430	15,502,000	82,195,920	5.3023	4.734	4.734	4.743	4.416	4.787	17,585,392	4.6741	6.97%
2016-04-11	0	5.020	5.010	5.020	4.870	5.110	7,476,000	37,399,560	5.0026	4.425	4.416	4.425	4.293	4.505	8,480,737	4.4099	1.41%
2016-04-08	0	4.950	4.940	4.960	4.910	5.190	7,926,000	39,779,350	5.0188	4.364	4.355	4.372	4.328	4.575	8,991,215	4.4242	-5.35%
2016-04-07	0	5.230	5.230	5.240	4.670	5.260	32,442,000	162,399,553	5.0058	4.610	4.610	4.619	4.117	4.637	36,802,043	4.4128	12.23%
2016-04-06	0	4.660	4.650	4.660	4.620	5.440	35,175,173	173,498,285	4.9324	4.108	4.099	4.108	4.073	4.796	39,902,541	4.3481	-11.07%
2016-04-05	0	5.240	5.230	5.240	5.220	6.060	25,213,700	137,737,261	5.4628	4.619	4.610	4.619	4.602	5.342	28,602,296	4.8156	-12.81%
2016-04-01	0	6.010	6.010	6.020	6.000	6.260	15,433,000	94,030,785	6.0928	5.298	5.298	5.307	5.289	5.518	17,507,118	5.3710	-1.80%
2016-03-31	0	6.120	6.120	6.130	6.030	7.900	61,676,600	398,714,573	6.4646	5.395	5.395	5.404	5.316	6.964	69,965,628	5.6987	-30.14%
2016-03-30	0	8.760	8.770	8.790	8.480	8.790	3,912,000	33,911,840	8.6687	7.722	7.731	7.749	7.475	7.749	4,437,753	7.6417	4.16%
2016-03-29	0	8.410	8.400	8.420	8.050	8.480	7,509,000	62,533,246	8.3278	7.414	7.405	7.422	7.096	7.475	8,518,172	7.3412	4.21%
2016-03-24	0	8.070	8.070	8.190	8.020	8.930	8,146,000	70,319,628	8.6324	7.114	7.114	7.220	7.070	7.872	9,240,782	7.6097	-10.13%
2016-03-23	0	8.980	8.960	9.030	8.850	9.350	4,026,000	36,424,560	9.0473	7.916	7.898	7.960	7.802	8.242	4,567,074	7.9755	-2.92%
2016-03-22	0	9.250	9.250	9.260	8.770	10.78	11,423,000	106,138,275	9.2916	8.154	8.154	8.163	7.731	9.503	12,958,194	8.1908	-14.35%
2016-03-21	0	10.80	10.80	10.86	10.66	11.02	2,217,700	23,726,342	10.699	9.520	9.520	9.573	9.397	9.714	2,515,748	9.4311	2.27%
2016-03-18	0	10.56	10.54	10.58	9.910	10.74	3,379,700	34,811,492	10.300	9.309	9.291	9.327	8.736	9.468	3,833,915	9.0799	7.54%
2016-03-17	0	9.820	9.750	9.830	9.520	10.18	4,371,000	42,453,617	9.7126	8.657	8.595	8.665	8.392	8.974	4,958,441	8.5619	2.40%
2016-03-16	0	9.590	9.570	9.600	9.350	9.990	4,643,700	44,612,557	9.6071	8.454	8.436	8.463	8.242	8.806	5,267,790	8.4689	-3.03%
2016-03-15	0	9.890	9.860	9.900	9.750	10.42	1,393,000	13,758,858	9.8771	8.718	8.692	8.727	8.595	9.186	1,580,212	8.7070	-2.85%
2016-03-14	0	10.18	10.06	10.20	10.00	10.70	1,673,800	17,143,444	10.242	8.974	8.868	8.992	8.815	9.432	1,898,750	9.0288	-1.55%
2016-03-11	0	10.34	10.32	10.34	10.12	10.46	1,902,000	19,532,820	10.270	9.115	9.097	9.115	8.921	9.221	2,157,619	9.0530	1.57%
2016-03-10	0	10.18	10.12	10.18	9.910	10.24	2,701,000	27,115,548	10.039	8.974	8.921	8.974	8.736	9.027	3,064,001	8.8497	3.14%
2016-03-09	0	9.870	9.810	9.870	9.560	10.18	1,737,000	17,143,360	9.8695	8.701	8.648	8.701	8.427	8.974	1,970,444	8.7003	-0.70%
2016-03-08	0	9.940	9.920	9.990	9.750	10.80	4,443,800	44,756,234	10.072	8.762	8.745	8.806	8.595	9.520	5,041,025	8.8784	-8.81%
2016-03-07	0	10.90	10.88	10.90	10.88	12.02	1,492,000	16,861,420	11.301	9.609	9.591	9.609	9.591	10.60	1,692,517	9.9623	-9.32%
2016-03-04	0	12.02	12.00	12.02	11.70	12.06	610,000	7,226,350	11.846	10.60	10.58	10.60	10.31	10.63	691,981	10.443	1.86%
2016-03-03	0	11.80	11.78	11.80	11.78	11.98	660,300	7,833,806	11.864	10.40	10.38	10.40	10.38	10.56	749,041	10.458	-1.01%
2016-03-02	0	11.92	11.86	11.88	11.60	12.76	1,808,000	21,686,346	11.995	10.51	10.45	10.47	10.23	11.25	2,050,986	10.574	-4.33%
2016-03-01	0	12.46	12.44	12.64	12.44	13.16	2,318,000	29,497,552	12.725	10.98	10.97	11.14	10.97	11.60	2,629,528	11.218	0.16%
2016-02-29	0	12.44	12.40	12.44	11.60	12.50	1,335,000	16,319,750	12.225	10.97	10.93	10.97	10.23	11.02	1,514,417	10.776	5.42%
2016-02-26	0	11.80	11.80	11.90	11.32	11.90	871,000	10,149,370	11.653	10.40	10.40	10.49	9.979	10.49	988,058	10.272	3.87%
2016-02-25	0	11.36	11.36	11.40	11.00	12.08	1,295,000	14,912,570	11.515	10.01	10.01	10.05	9.697	10.65	1,469,042	10.151	3.27%
2016-02-24	0	11.00	10.94	11.00	10.70	11.02	389,000	4,246,357	10.916	9.697	9.644	9.697	9.432	9.714	441,280	9.6228	0.55%
2016-02-23	0	10.94	10.94	10.98	10.56	11.08	393,000	4,271,760	10.870	9.644	9.644	9.679	9.309	9.767	445,817	9.5819	3.60%
2016-02-22	0	10.56	10.48	10.56	10.36	10.70	303,000	3,167,530	10.454	9.309	9.238	9.309	9.133	9.432	343,722	9.2154	-0.56%
2016-02-19	0	10.62	10.60	10.70	10.48	11.34	962,650	10,266,241	10.665	9.362	9.344	9.432	9.238	9.997	1,092,025	9.4011	-5.68%
2016-02-18	0	11.26	11.20	11.30	10.66	11.44	844,400	9,317,204	11.034	9.926	9.873	9.961	9.397	10.08	957,883	9.7269	5.63%
2016-02-17	0	10.66	10.60	10.70	10.56	11.12	471,000	5,057,470	10.738	9.397	9.344	9.432	9.309	9.803	534,300	9.4656	-3.09%
2016-02-16	0	11.00	10.96	11.08	10.70	11.14	966,000	10,610,660	10.984	9.697	9.662	9.767	9.432	9.820	1,095,826	9.6828	2.80%
2016-02-15	0	10.70	10.58	10.68	10.54	11.26	645,000	6,906,830	10.708	9.432	9.327	9.415	9.291	9.926	731,685	9.4396	6.79%
2016-02-12	0	10.02	10.00	10.08	9.840	10.30	1,327,690	13,285,241	10.006	8.833	8.815	8.886	8.674	9.080	1,506,125	8.8208	-2.72%
2016-02-11	0	10.30	10.26	10.38	10.22	10.90	438,000	4,570,360	10.435	9.080	9.044	9.150	9.009	9.609	496,865	9.1984	-7.71%
2016-02-05	0	11.16	11.06	11.18	11.00	11.64	604,211	6,768,659	11.202	9.838	9.750	9.855	9.697	10.26	685,414	9.8753	-0.36%
2016-02-04	0	11.20	11.16	11.20	11.14	11.44	1,309,000	14,706,200	11.235	9.873	9.838	9.873	9.820	10.08	1,484,923	9.9037	1.08%
2016-02-03	0	11.08	11.08	11.20	11.06	11.88	1,741,173	19,721,498	11.327	9.767	9.767	9.873	9.750	10.47	1,975,178	9.9847	-9.77%
2016-02-02	0	12.28	12.24	12.30	12.14	12.74	1,644,000	20,278,468	12.335	10.83	10.79	10.84	10.70	11.23	1,864,945	10.873	-4.81%
2016-02-01	0	12.90	12.90	13.00	12.90	14.14	1,089,000	14,411,941	13.234	11.37	11.37	11.46	11.37	12.46	1,235,356	11.666	-4.16%
2016-01-29	0	13.46	13.42	13.58	12.80	13.72	2,550,000	34,087,900	13.368	11.87	11.83	11.97	11.28	12.09	2,892,707	11.784	3.86%
2016-01-28	0	12.96	12.90	12.98	12.70	13.10	814,825	10,472,674	12.853	11.42	11.37	11.44	11.20	11.55	924,333	11.330	-0.15%
2016-01-27	0	12.98	12.96	13.02	12.72	13.14	779,000	10,030,170	12.876	11.44	11.42	11.48	11.21	11.58	883,694	11.350	1.41%
2016-01-26	0	12.80	12.80	12.84	12.54	13.30	494,000	6,330,520	12.815	11.28	11.28	11.32	11.05	11.72	560,391	11.297	0.16%
2016-01-25	0	12.78	12.68	12.80	12.54	13.00	213,000	2,715,730	12.750	11.27	11.18	11.28	11.05	11.46	241,626	11.239	1.43%
2016-01-22	0	12.60	12.52	12.74	11.20	12.74	538,275	6,705,150	12.457	11.11	11.04	11.23	9.873	11.23	610,616	10.981	2.44%
2016-01-21	0	12.30	12.20	12.32	11.68	13.60	713,000	8,888,234	12.466	10.84	10.75	10.86	10.30	11.99	808,824	10.989	-1.76%
2016-01-20	0	12.52	12.50	12.60	12.36	12.98	765,900	9,631,948	12.576	11.04	11.02	11.11	10.90	11.44	868,833	11.086	-3.69%
2016-01-19	0	13.00	13.00	13.02	11.78	13.02	627,473	7,718,358	12.301	11.46	11.46	11.48	10.38	11.48	711,802	10.843	7.97%
2016-01-18	0	12.04	12.04	12.12	11.86	12.42	1,161,000	14,160,449	12.197	10.61	10.61	10.68	10.45	10.95	1,317,033	10.752	-1.79%
2016-01-15	0	12.26	12.24	12.32	12.24	13.04	1,022,000	12,936,090	12.658	10.81	10.79	10.86	10.79	11.50	1,159,352	11.158	-5.40%
2016-01-14	0	12.96	12.96	13.00	12.74	13.24	308,000	3,976,930	12.912	11.42	11.42	11.46	11.23	11.67	349,394	11.382	-3.71%
2016-01-13	0	13.46	13.38	13.46	12.92	13.56	280,000	3,747,020	13.382	11.87	11.79	11.87	11.39	11.95	317,631	11.797	2.75%
2016-01-12	0	13.10	13.06	13.18	13.00	13.58	262,000	3,466,110	13.229	11.55	11.51	11.62	11.46	11.97	297,211	11.662	-0.30%
2016-01-11	0	13.14	13.00	13.04	12.36	13.18	1,029,000	13,364,945	12.988	11.58	11.46	11.50	10.90	11.62	1,167,292	11.450	-2.38%
2016-01-08	0	13.46	13.40	13.56	13.24	13.98	453,000	6,098,310	13.462	11.87	11.81	11.95	11.67	12.32	513,881	11.867	-1.17%
2016-01-07	0	13.62	13.52	13.62	13.50	13.90	1,024,000	13,961,446	13.634	12.01	11.92	12.01	11.90	12.25	1,161,621	12.019	-2.71%
2016-01-06	0	14.00	13.94	14.00	13.96	14.22	472,000	6,618,250	14.022	12.34	12.29	12.34	12.31	12.54	535,434	12.361	-1.55%
2016-01-05	0	14.22	14.20	14.22	14.00	14.38	474,000	6,725,543	14.189	12.54	12.52	12.54	12.34	12.68	537,703	12.508	1.43%
2016-01-04	0	14.02	14.00	14.02	14.00	14.20	596,000	8,356,221	14.021	12.36	12.34	12.36	12.34	12.52	676,099	12.359	0.43%
2015-12-31	0	13.96	13.90	13.98	13.80	14.48	1,307,000	18,308,244	14.008	12.31	12.25	12.32	12.17	12.76	1,482,654	12.348	-3.06%
2015-12-30	0	14.40	14.34	14.40	14.28	14.52	962,000	13,813,476	14.359	12.69	12.64	12.69	12.59	12.80	1,091,288	12.658	0.14%
2015-12-29	0	14.38	14.34	14.40	14.34	14.72	287,000	4,153,210	14.471	12.68	12.64	12.69	12.64	12.98	325,571	12.757	-1.78%
2015-12-28	0	14.64	14.60	14.70	14.42	15.32	503,000	7,366,808	14.646	12.91	12.87	12.96	12.71	13.50	570,601	12.911	-3.56%
2015-12-24	0	15.18	15.04	15.22	14.98	15.46	434,000	6,584,370	15.171	13.38	13.26	13.42	13.21	13.63	492,327	13.374	0.00%
2015-12-23	0	15.18	15.12	15.20	15.04	15.36	214,000	3,257,690	15.223	13.38	13.33	13.40	13.26	13.54	242,761	13.419	2.29%
2015-12-22	0	14.84	14.84	14.98	14.78	15.24	370,000	5,522,994	14.927	13.08	13.08	13.21	13.03	13.43	419,726	13.159	-0.67%
2015-12-21	0	14.94	14.96	15.12	14.90	15.20	119,000	1,779,820	14.956	13.17	13.19	13.33	13.13	13.40	134,993	13.185	-1.45%
2015-12-18	0	15.16	15.20	15.30	15.00	15.30	584,486	8,829,234	15.106	13.36	13.40	13.49	13.22	13.49	663,038	13.316	-1.56%
2015-12-17	0	15.40	15.32	15.40	15.00	15.50	1,532,000	23,558,120	15.377	13.58	13.50	13.58	13.22	13.66	1,737,893	13.556	2.26%
2015-12-16	0	15.06	14.98	15.08	14.80	15.54	436,000	6,543,140	15.007	13.28	13.21	13.29	13.05	13.70	494,596	13.229	3.15%
2015-12-15	0	14.60	14.66	14.68	14.24	14.66	1,070,000	15,535,620	14.519	12.87	12.92	12.94	12.55	12.92	1,213,803	12.799	-0.41%
2015-12-14	0	14.66	14.66	14.72	13.70	14.72	1,159,000	16,432,700	14.178	12.92	12.92	12.98	12.08	12.98	1,314,764	12.499	5.16%
2015-12-11	0	13.94	13.94	14.00	13.60	14.64	770,000	10,699,800	13.896	12.29	12.29	12.34	11.99	12.91	873,484	12.250	-5.17%
2015-12-10	0	14.70	14.76	14.84	14.68	15.00	465,000	6,891,130	14.820	12.96	13.01	13.08	12.94	13.22	527,494	13.064	-2.00%
2015-12-09	0	15.00	14.98	15.00	14.94	15.06	1,613,000	24,201,230	15.004	13.22	13.21	13.22	13.17	13.28	1,829,779	13.226	-0.66%
2015-12-08	0	15.10	15.08	15.10	15.02	15.50	810,000	12,236,340	15.107	13.31	13.29	13.31	13.24	13.66	918,860	13.317	-2.58%
2015-12-07	0	15.50	15.38	15.50	15.40	16.10	806,856	12,606,761	15.625	13.66	13.56	13.66	13.58	14.19	915,293	13.773	-0.26%
2015-12-04	0	15.74	15.72	15.74	14.90	16.04	1,859,090	29,069,601	15.636	13.70	13.68	13.70	12.97	13.96	2,136,085	13.609	4.52%
2015-12-03	0	15.06	15.02	15.06	14.82	15.20	746,000	11,201,536	15.015	13.11	13.07	13.11	12.90	13.23	857,150	13.068	0.40%
2015-12-02	0	15.00	15.04	15.06	14.90	15.10	1,148,000	17,226,764	15.006	13.05	13.09	13.11	12.97	13.14	1,319,046	13.060	-0.27%
2015-12-01	0	15.04	15.02	15.14	15.00	15.14	609,000	9,174,890	15.066	13.09	13.07	13.18	13.05	13.18	699,738	13.112	-0.27%
2015-11-30	0	15.08	14.98	15.18	14.90	15.30	2,283,000	34,246,260	15.001	13.12	13.04	13.21	12.97	13.32	2,623,155	13.055	-0.79%
2015-11-27	0	15.20	15.04	15.26	14.88	15.24	877,000	13,171,390	15.019	13.23	13.09	13.28	12.95	13.26	1,007,668	13.071	0.93%
2015-11-26	0	15.06	15.04	15.06	14.90	15.16	1,047,000	15,719,920	15.014	13.11	13.09	13.11	12.97	13.19	1,202,997	13.067	2.03%
2015-11-25	0	14.76	14.70	14.80	14.72	15.10	540,000	8,002,740	14.820	12.85	12.79	12.88	12.81	13.14	620,457	12.898	-2.25%
2015-11-24	0	15.10	15.08	15.10	14.80	15.40	969,000	14,637,600	15.106	13.14	13.12	13.14	12.88	13.40	1,113,376	13.147	-0.26%
2015-11-23	0	15.14	15.06	15.18	15.00	15.56	617,000	9,330,330	15.122	13.18	13.11	13.21	13.05	13.54	708,930	13.161	-0.26%
2015-11-20	0	15.18	15.16	15.20	15.14	15.52	1,122,650	17,259,505	15.374	13.21	13.19	13.23	13.18	13.51	1,289,919	13.380	-2.19%
2015-11-19	0	15.52	15.50	15.54	13.50	16.00	3,412,000	51,460,749	15.082	13.51	13.49	13.52	11.75	13.93	3,920,370	13.127	11.02%
2015-11-18	0	13.98	13.98	14.00	13.84	14.08	1,607,000	22,445,830	13.968	12.17	12.17	12.18	12.05	12.25	1,846,434	12.156	0.43%
2015-11-17	0	13.92	13.88	13.92	13.72	14.02	1,461,000	20,192,936	13.821	12.11	12.08	12.11	11.94	12.20	1,678,681	12.029	4.04%
2015-11-16	0	13.38	13.32	13.44	13.10	13.82	880,000	12,028,927	13.669	11.64	11.59	11.70	11.40	12.03	1,011,115	11.897	-2.34%
2015-11-13	0	13.96	13.88	14.00	13.64	14.14	794,000	11,001,410	13.856	11.92	11.86	11.96	11.65	12.08	929,616	11.834	1.01%
2015-11-12	0	13.82	13.80	13.82	13.48	14.00	1,103,000	15,196,670	13.778	11.80	11.79	11.80	11.51	11.96	1,291,393	11.768	1.62%
2015-11-11	0	13.60	13.58	13.62	13.26	13.74	387,000	5,261,450	13.595	11.62	11.60	11.63	11.33	11.74	453,100	11.612	1.80%
2015-11-10	0	13.36	13.38	13.44	13.30	13.76	293,000	3,941,500	13.452	11.41	11.43	11.48	11.36	11.75	343,045	11.490	-2.91%
2015-11-09	0	13.76	13.68	13.76	13.42	13.82	702,000	9,600,510	13.676	11.75	11.68	11.75	11.46	11.80	821,902	11.681	1.78%
2015-11-06	0	13.52	13.54	13.56	13.40	13.88	1,943,000	26,302,730	13.537	11.55	11.56	11.58	11.45	11.86	2,274,865	11.562	1.65%
2015-11-05	0	13.30	13.28	13.30	12.96	13.32	5,468,000	72,333,026	13.228	11.36	11.34	11.36	11.07	11.38	6,401,937	11.299	1.84%
2015-11-04	0	13.06	13.04	13.10	12.76	13.16	3,225,000	41,901,704	12.993	11.15	11.14	11.19	10.90	11.24	3,775,831	11.097	3.00%
2015-11-03	0	12.68	12.62	12.70	12.62	12.96	1,833,000	23,294,300	12.708	10.83	10.78	10.85	10.78	11.07	2,146,077	10.854	0.00%
2015-11-02	0	12.68	12.66	12.70	12.32	12.80	677,000	8,535,890	12.608	10.83	10.81	10.85	10.52	10.93	792,632	10.769	0.00%
2015-10-30	0	12.68	12.68	12.70	12.62	12.92	1,286,000	16,358,060	12.720	10.83	10.83	10.85	10.78	11.04	1,505,649	10.864	-1.86%
2015-10-29	0	12.92	12.88	12.92	12.76	13.00	1,090,000	14,056,150	12.896	11.04	11.00	11.04	10.90	11.10	1,276,172	11.014	0.78%
2015-10-28	0	12.82	12.78	12.82	12.62	12.90	4,094,640	52,356,884	12.787	10.95	10.92	10.95	10.78	11.02	4,794,006	10.921	1.75%
2015-10-27	0	12.60	12.52	12.60	12.26	12.72	1,455,000	18,296,362	12.575	10.76	10.69	10.76	10.47	10.86	1,703,515	10.740	1.94%
2015-10-26	0	12.36	12.36	12.38	12.16	12.60	1,834,000	22,677,420	12.365	10.56	10.56	10.57	10.39	10.76	2,147,248	10.561	3.00%
2015-10-23	0	12.00	11.98	12.00	11.72	12.24	1,281,600	15,290,258	11.931	10.25	10.23	10.25	10.01	10.45	1,500,498	10.190	-0.66%
2015-10-22	0	12.08	12.02	12.10	10.52	12.16	3,591,400	41,985,616	11.691	10.32	10.27	10.33	8.985	10.39	4,204,813	9.9851	15.05%
2015-10-20	0	10.50	10.50	10.52	10.44	11.28	2,663,200	28,503,668	10.703	8.968	8.968	8.985	8.917	9.634	3,118,076	9.1414	-6.91%
2015-10-19	0	11.28	11.26	11.28	11.04	11.94	1,228,000	13,978,760	11.383	9.634	9.617	9.634	9.429	10.20	1,437,743	9.7227	-6.31%
2015-10-16	0	12.04	11.90	12.12	11.88	12.54	3,204,000	39,008,846	12.175	10.28	10.16	10.35	10.15	10.71	3,751,245	10.399	-2.11%
2015-10-15	0	12.30	12.28	12.34	12.08	12.36	1,151,000	14,152,321	12.296	10.51	10.49	10.54	10.32	10.56	1,347,591	10.502	-0.49%
2015-10-14	0	12.36	12.36	12.44	12.28	12.52	1,475,000	18,293,980	12.403	10.56	10.56	10.63	10.49	10.69	1,726,931	10.593	-2.37%
2015-10-13	0	12.66	12.62	12.72	12.56	12.76	208,000	2,630,040	12.644	10.81	10.78	10.86	10.73	10.90	243,526	10.800	-1.09%
2015-10-12	0	12.80	12.70	12.80	12.64	13.16	531,000	6,795,840	12.798	10.93	10.85	10.93	10.80	11.24	621,695	10.931	0.79%
2015-10-09	0	12.70	12.66	12.70	12.56	12.92	666,000	8,467,074	12.713	10.85	10.81	10.85	10.73	11.04	779,753	10.859	0.32%
2015-10-08	0	12.66	12.56	12.66	12.44	12.80	2,105,000	26,658,226	12.664	10.81	10.73	10.81	10.63	10.93	2,464,535	10.817	-0.16%
2015-10-07	0	12.68	12.64	12.70	12.54	12.86	586,000	7,443,000	12.701	10.83	10.80	10.85	10.71	10.98	686,089	10.848	0.63%
2015-10-06	0	12.60	12.60	12.70	12.48	12.86	517,000	6,514,540	12.601	10.76	10.76	10.85	10.66	10.98	605,304	10.762	0.48%
2015-10-05	0	12.54	12.52	12.56	12.48	12.96	864,000	10,954,931	12.679	10.71	10.69	10.73	10.66	11.07	1,011,572	10.830	-1.57%
2015-10-02	0	12.74	12.68	12.78	12.66	13.14	1,852,000	23,991,680	12.954	10.88	10.83	10.92	10.81	11.22	2,168,322	11.065	-2.60%
2015-09-30	0	13.08	12.98	13.10	12.78	13.46	1,324,000	17,535,960	13.245	11.17	11.09	11.19	10.92	11.50	1,550,140	11.313	0.15%
2015-09-29	0	13.06	12.98	13.10	12.62	13.10	324,000	4,195,970	12.951	11.15	11.09	11.19	10.78	11.19	379,339	11.061	0.77%
2015-09-25	0	12.96	12.94	13.02	12.86	13.10	360,000	4,660,730	12.946	11.07	11.05	11.12	10.98	11.19	421,488	11.058	-0.61%
2015-09-24	0	13.04	13.04	13.14	12.80	13.18	276,000	3,594,600	13.024	11.14	11.14	11.22	10.93	11.26	323,141	11.124	0.77%
2015-09-23	0	12.94	12.94	12.98	12.64	13.18	364,000	4,714,680	12.952	11.05	11.05	11.09	10.80	11.26	426,171	11.063	-0.77%
2015-09-22	0	13.04	13.04	13.10	12.94	13.20	239,000	3,118,420	13.048	11.14	11.14	11.19	11.05	11.27	279,821	11.144	-1.66%
2015-09-21	0	13.26	13.22	13.30	12.96	13.30	198,700	2,611,596	13.143	11.33	11.29	11.36	11.07	11.36	232,638	11.226	0.30%
2015-09-18	0	13.22	13.22	13.30	12.88	13.30	626,000	8,251,408	13.181	11.29	11.29	11.36	11.00	11.36	732,921	11.258	0.92%
2015-09-17	0	13.10	13.08	13.10	12.58	13.10	624,000	8,056,943	12.912	11.19	11.17	11.19	10.74	11.19	730,579	11.028	3.31%
2015-09-16	0	12.68	12.68	12.78	12.52	12.84	615,000	7,776,640	12.645	10.83	10.83	10.92	10.69	10.97	720,042	10.800	1.12%
2015-09-15	0	12.54	12.54	12.72	12.54	12.98	496,000	6,257,340	12.616	10.71	10.71	10.86	10.71	11.09	580,717	10.775	-3.98%
2015-09-14	0	13.06	12.98	13.10	12.94	13.44	419,000	5,485,292	13.091	11.15	11.09	11.19	11.05	11.48	490,565	11.182	-1.66%
2015-09-11	0	13.28	13.18	13.30	13.02	13.66	401,000	5,348,600	13.338	11.34	11.26	11.36	11.12	11.67	469,491	11.392	-1.48%
2015-09-10	0	13.48	13.46	13.48	13.32	13.96	494,423	6,721,723	13.595	11.51	11.50	11.51	11.38	11.92	578,871	11.612	-5.07%
2015-09-09	0	14.20	14.12	14.30	13.44	14.30	1,023,000	14,270,000	13.949	12.13	12.06	12.21	11.48	12.21	1,197,729	11.914	2.75%
2015-09-08	0	13.82	13.78	13.88	12.98	13.90	859,000	11,565,520	13.464	11.80	11.77	11.86	11.09	11.87	1,005,718	11.500	5.02%
2015-09-07	0	13.16	13.14	13.20	13.12	13.84	504,000	6,776,215	13.445	11.24	11.22	11.27	11.21	11.82	590,083	11.483	-0.90%
2015-09-04	0	13.28	13.18	13.30	12.72	13.30	1,314,000	17,219,796	13.105	11.34	11.26	11.36	10.86	11.36	1,538,432	11.193	4.40%
2015-09-02	0	12.72	12.68	12.74	12.42	13.18	865,000	11,000,024	12.717	10.86	10.83	10.88	10.61	11.26	1,012,742	10.862	0.16%
2015-09-01	0	12.70	12.66	12.70	12.40	12.94	695,000	8,792,790	12.651	10.85	10.81	10.85	10.59	11.05	813,706	10.806	0.16%
2015-08-31	0	12.68	13.14	13.20	12.22	13.20	718,000	8,959,320	12.478	10.83	11.22	11.27	10.44	11.27	840,635	10.658	-0.63%
2015-08-28	0	12.76	12.78	12.88	12.56	13.30	739,000	9,496,480	12.850	10.90	10.92	11.00	10.73	11.36	865,222	10.976	-2.60%
2015-08-27	0	13.10	13.10	13.14	12.62	13.12	613,000	7,930,440	12.937	11.19	11.19	11.22	10.78	11.21	717,701	11.050	2.18%
2015-08-26	0	12.82	12.76	12.78	12.04	13.12	898,000	11,434,330	12.733	10.95	10.90	10.92	10.28	11.21	1,051,379	10.876	3.22%
2015-08-25	0	12.42	12.40	12.46	11.88	13.36	2,423,000	30,407,520	12.550	10.61	10.59	10.64	10.15	11.41	2,836,849	10.719	-0.48%
2015-08-24	0	12.48	12.42	12.56	12.22	13.20	992,000	12,452,740	12.553	10.66	10.61	10.73	10.44	11.27	1,161,434	10.722	-6.87%
2015-08-21	0	13.40	13.30	13.42	12.92	13.50	1,755,700	23,507,397	13.389	11.45	11.36	11.46	11.04	11.53	2,055,574	11.436	-1.47%
2015-08-20	0	13.60	13.60	13.72	13.60	14.58	890,103	12,487,748	14.030	11.62	11.62	11.72	11.62	12.45	1,042,133	11.983	-4.36%
2015-08-19	0	14.22	14.18	14.30	13.94	14.86	1,792,000	25,728,440	14.357	12.15	12.11	12.21	11.91	12.69	2,098,074	12.263	0.28%
2015-08-18	0	14.18	14.18	14.36	14.16	15.36	1,039,000	15,219,180	14.648	12.11	12.11	12.27	12.09	13.12	1,216,462	12.511	-5.47%
2015-08-17	0	15.00	14.92	15.00	14.74	15.50	881,000	13,248,070	15.038	12.81	12.74	12.81	12.59	13.24	1,031,475	12.844	-3.23%
2015-08-14	0	15.50	15.46	15.52	14.72	15.92	3,258,000	50,097,833	15.377	13.24	13.20	13.26	12.57	13.60	3,814,468	13.134	5.30%
2015-08-13	0	14.72	14.70	14.74	14.22	14.74	4,180,200	60,728,092	14.528	12.57	12.56	12.59	12.15	12.59	4,894,180	12.408	5.14%
2015-08-12	0	14.00	13.90	14.00	13.34	14.30	4,618,000	63,384,222	13.725	11.96	11.87	11.96	11.39	12.21	5,406,756	11.723	2.34%
2015-08-11	0	13.68	13.60	13.72	13.44	14.10	7,487,000	101,919,190	13.613	11.68	11.62	11.72	11.48	12.04	8,765,783	11.627	-0.87%
2015-08-10	0	13.80	13.58	13.76	12.52	13.84	4,654,000	61,950,500	13.311	11.79	11.60	11.75	10.69	11.82	5,448,905	11.369	3.92%
2015-08-07	1	-	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2015-08-06	1	-	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2015-08-05	1	-	-	-	-	-	0	0	-	11.34	-	-	-	-	0	-	0.00%
2015-08-04	0	13.28	13.16	13.34	10.80	13.60	16,076,000	198,804,710	12.367	11.34	11.24	11.39	9.224	11.62	18,821,788	10.562	-7.13%
2015-08-03	0	14.30	14.28	14.30	13.90	14.84	3,025,000	43,011,606	14.219	12.21	12.20	12.21	11.87	12.68	3,541,671	12.144	-3.25%
2015-07-31	0	14.78	14.66	14.80	14.40	15.30	3,638,000	54,213,445	14.902	12.62	12.52	12.64	12.30	13.07	4,259,372	12.728	-2.76%
2015-07-30	0	15.20	15.10	15.20	14.62	15.40	3,534,000	52,893,762	14.967	12.98	12.90	12.98	12.49	13.15	4,137,609	12.784	3.97%
2015-07-29	0	14.62	14.58	14.60	14.18	14.80	3,619,000	52,667,330	14.553	12.49	12.45	12.47	12.11	12.64	4,237,127	12.430	3.25%
2015-07-28	0	14.16	14.16	14.30	14.10	15.28	2,473,000	35,857,560	14.500	12.09	12.09	12.21	12.04	13.05	2,895,389	12.384	-4.97%
2015-07-27	0	14.90	14.90	15.04	14.48	15.78	1,823,900	27,445,352	15.048	12.73	12.73	12.85	12.37	13.48	2,135,423	12.852	-6.52%
2015-07-24	0	15.94	15.94	15.98	15.92	16.30	141,000	2,261,620	16.040	13.61	13.61	13.65	13.60	13.92	165,083	13.700	-0.99%
2015-07-23	0	16.10	16.10	16.18	16.04	16.36	654,000	10,599,520	16.207	13.75	13.75	13.82	13.70	13.97	765,703	13.843	-0.49%
2015-07-22	0	16.18	16.14	16.28	15.82	16.28	791,850	12,691,265	16.027	13.82	13.79	13.91	13.51	13.91	927,098	13.689	-2.29%
2015-07-21	0	16.56	16.54	16.56	16.22	16.90	467,000	7,708,492	16.506	14.14	14.13	14.14	13.85	14.43	546,764	14.098	0.61%
2015-07-20	0	16.46	16.26	16.46	15.76	16.72	460,000	7,512,580	16.332	14.06	13.89	14.06	13.46	14.28	538,568	13.949	-0.48%
2015-07-17	0	16.54	16.52	16.54	16.16	16.76	266,000	4,418,030	16.609	14.13	14.11	14.13	13.80	14.31	311,433	14.186	1.97%
2015-07-16	0	16.22	16.22	16.28	15.60	16.52	280,000	4,502,540	16.081	13.85	13.85	13.91	13.32	14.11	327,824	13.735	1.63%
2015-07-15	0	15.96	15.66	16.00	15.22	16.24	855,000	13,489,010	15.777	13.63	13.38	13.67	13.00	13.87	1,001,034	13.475	-6.12%
2015-07-14	0	17.00	16.86	17.00	15.52	17.00	1,456,000	24,155,970	16.591	14.52	14.40	14.52	13.26	14.52	1,704,685	14.170	6.38%
2015-07-13	0	15.98	15.98	16.02	15.88	16.80	1,323,000	21,292,730	16.094	13.65	13.65	13.68	13.56	14.35	1,548,969	13.746	-5.44%
2015-07-10	0	16.90	16.62	16.90	16.04	16.98	1,491,000	24,452,350	16.400	14.43	14.20	14.43	13.70	14.50	1,745,663	14.007	7.10%
2015-07-09	0	15.78	15.78	15.80	13.18	16.26	2,615,900	40,444,000	15.461	13.48	13.48	13.50	11.26	13.89	3,062,697	13.205	19.73%
2015-07-08	0	13.18	13.18	13.20	12.60	13.40	4,164,000	54,396,650	13.064	11.26	11.26	11.27	10.76	11.45	4,875,213	11.158	1.38%
2015-07-07	0	13.00	12.92	13.00	12.92	13.98	5,746,000	75,822,390	13.196	11.10	11.04	11.10	11.04	11.94	6,727,419	11.271	-3.56%
2015-07-06	0	13.48	13.50	13.60	12.14	14.30	6,615,000	85,270,100	12.890	11.51	11.53	11.62	10.37	12.21	7,744,845	11.010	-4.94%
2015-07-03	0	14.18	14.18	14.30	13.64	16.14	3,643,500	52,721,690	14.470	12.11	12.11	12.21	11.65	13.79	4,265,811	12.359	-11.60%
2015-07-02	0	16.04	15.92	16.04	15.90	16.90	1,746,397	28,519,654	16.331	13.70	13.60	13.70	13.58	14.43	2,044,682	13.948	-2.55%
2015-06-30	0	16.46	16.40	16.56	16.22	16.80	1,188,000	19,560,350	16.465	14.06	14.01	14.14	13.85	14.35	1,390,911	14.063	1.23%
2015-06-29	0	16.26	16.14	16.28	16.10	16.90	1,261,000	20,794,437	16.490	13.89	13.79	13.91	13.75	14.43	1,476,379	14.085	-3.33%
2015-06-26	0	16.82	16.70	16.86	16.62	17.60	905,000	15,341,750	16.952	14.37	14.26	14.40	14.20	15.03	1,059,574	14.479	-2.77%
2015-06-25	0	17.30	17.28	17.30	17.08	17.56	911,000	15,799,910	17.343	14.78	14.76	14.78	14.59	15.00	1,066,599	14.813	1.41%
2015-06-24	0	17.06	16.98	17.14	16.98	17.58	1,129,932	19,632,331	17.375	14.57	14.50	14.64	14.50	15.02	1,322,925	14.840	-2.07%
2015-06-23	0	17.42	17.30	17.40	16.64	18.12	1,326,000	22,830,600	17.218	14.88	14.78	14.86	14.21	15.48	1,552,481	14.706	4.06%
2015-06-22	0	16.74	16.68	16.86	16.64	17.12	339,500	5,733,660	16.889	14.30	14.25	14.40	14.21	14.62	397,487	14.425	-1.41%
2015-06-19	0	16.98	16.78	17.00	16.72	17.34	1,536,018	26,146,667	17.022	14.50	14.33	14.52	14.28	14.81	1,798,371	14.539	-0.82%
2015-06-18	0	17.12	17.00	17.20	16.90	17.22	1,270,000	21,615,970	17.020	14.62	14.52	14.69	14.43	14.71	1,486,917	14.537	3.76%
2015-06-17	0	16.50	16.38	16.50	15.62	16.78	739,000	12,087,040	16.356	14.09	13.99	14.09	13.34	14.33	865,222	13.970	0.61%
2015-06-16	0	16.40	16.28	16.40	15.80	17.00	319,000	5,249,280	16.455	14.01	13.91	14.01	13.50	14.52	373,485	14.055	-3.42%
2015-06-15	0	16.98	16.84	17.00	16.90	17.60	194,000	3,315,270	17.089	14.50	14.38	14.52	14.43	15.03	227,135	14.596	-3.74%
2015-06-12	0	17.64	17.50	17.68	17.00	17.66	932,000	16,168,660	17.348	15.07	14.95	15.10	14.52	15.08	1,091,186	14.818	4.88%
2015-06-11	0	16.82	16.74	16.84	16.60	17.78	479,000	8,060,750	16.828	14.37	14.30	14.38	14.18	15.19	560,813	14.373	-1.06%
2015-06-10	0	17.00	16.94	17.00	16.44	17.26	904,000	15,317,030	16.944	14.52	14.47	14.52	14.04	14.74	1,058,404	14.472	4.94%
2015-06-09	0	16.20	16.12	16.20	15.64	16.40	812,000	13,013,110	16.026	13.84	13.77	13.84	13.36	14.01	950,690	13.688	-1.82%
2015-06-08	0	16.50	16.40	16.50	16.40	17.52	548,000	9,162,100	16.719	14.09	14.01	14.09	14.01	14.96	641,599	14.280	-6.67%
2015-06-05	0	17.68	17.56	17.70	17.54	18.50	391,900	6,993,830	17.846	15.10	15.00	15.12	14.98	15.80	458,837	15.243	-3.28%
2015-06-04	0	18.28	18.20	18.32	17.84	18.40	606,431	11,069,028	18.253	15.61	15.54	15.65	15.24	15.72	710,010	15.590	3.28%
2015-06-03	0	17.70	17.70	17.80	17.68	17.82	589,000	10,460,140	17.759	15.12	15.12	15.20	15.10	15.22	689,601	15.168	0.68%
2015-06-02	0	17.58	17.52	17.58	17.00	17.84	1,084,000	18,966,620	17.497	15.02	14.96	15.02	14.52	15.24	1,269,148	14.944	3.53%
2015-06-01	0	16.98	16.86	16.92	16.32	17.22	652,000	10,918,850	16.747	14.50	14.40	14.45	13.94	14.71	763,362	14.304	-2.64%
2015-05-29	0	17.44	17.44	17.46	15.58	17.44	997,000	16,212,150	16.261	14.90	14.90	14.91	13.31	14.90	1,167,288	13.889	8.86%
2015-05-28	0	16.02	15.92	16.06	15.88	16.20	583,000	9,308,275	15.966	13.68	13.60	13.72	13.56	13.84	682,577	13.637	0.88%
2015-05-27	0	15.88	15.86	15.88	15.34	15.90	1,214,900	19,019,916	15.656	13.56	13.55	13.56	13.10	13.58	1,422,405	13.372	0.25%
2015-05-26	0	15.84	15.78	15.84	15.60	16.28	427,500	6,798,670	15.903	13.53	13.48	13.53	13.32	13.91	500,517	13.583	1.54%
2015-05-22	0	15.60	15.52	15.60	15.52	15.72	3,074,000	47,979,710	15.608	13.32	13.26	13.32	13.26	13.43	3,599,041	13.331	-0.64%
2015-05-21	0	15.70	15.66	15.70	15.60	15.98	1,254,000	19,802,950	15.792	13.41	13.38	13.41	13.32	13.65	1,468,184	13.488	-1.13%
2015-05-20	0	15.88	15.88	15.90	15.70	16.20	1,698,000	27,006,000	15.905	13.56	13.56	13.58	13.41	13.84	1,988,019	13.584	-0.63%
2015-05-19	0	15.98	15.94	16.00	15.68	16.50	1,417,000	22,635,340	15.974	13.65	13.61	13.67	13.39	14.09	1,659,024	13.644	4.58%
2015-05-18	0	15.28	15.16	15.28	14.62	15.32	3,737,000	55,619,860	14.884	13.05	12.95	13.05	12.49	13.09	4,375,281	12.712	3.38%
2015-05-15	0	14.78	14.66	14.76	14.54	14.86	228,000	3,352,100	14.702	12.62	12.52	12.61	12.42	12.69	266,943	12.557	-0.14%
2015-05-14	0	14.80	14.80	14.84	14.30	14.94	579,000	8,528,630	14.730	12.64	12.64	12.68	12.21	12.76	677,893	12.581	2.78%
2015-05-13	0	14.40	14.36	14.40	14.08	14.42	615,000	8,789,840	14.292	12.30	12.27	12.30	12.03	12.32	720,042	12.207	0.98%
2015-05-12	0	14.26	14.18	14.26	13.96	14.30	318,000	4,492,960	14.129	12.18	12.11	12.18	11.92	12.21	372,315	12.068	1.71%
2015-05-11	0	14.02	13.96	14.02	13.70	14.08	486,000	6,764,760	13.919	11.97	11.92	11.97	11.70	12.03	569,009	11.889	-0.71%
2015-05-08	0	14.12	14.02	14.12	13.88	14.64	793,000	11,189,480	14.110	12.06	11.97	12.06	11.86	12.50	928,445	12.052	-2.35%
2015-05-07	0	14.46	14.36	14.46	13.00	14.68	856,000	12,306,100	14.376	12.35	12.27	12.35	11.10	12.54	1,002,205	12.279	-1.97%
2015-05-06	0	14.94	14.94	14.96	14.92	15.04	596,000	8,913,270	14.955	12.60	12.60	12.62	12.58	12.68	706,786	12.611	-0.40%
2015-05-05	0	15.00	14.98	15.00	14.90	15.10	434,000	6,510,620	15.001	12.65	12.63	12.65	12.56	12.73	514,673	12.650	-0.13%
2015-05-04	0	15.02	15.00	15.02	14.86	15.10	299,000	4,487,170	15.007	12.67	12.65	12.67	12.53	12.73	354,579	12.655	0.27%
2015-04-30	0	14.98	14.98	15.06	14.96	15.06	304,800	4,564,220	14.974	12.63	12.63	12.70	12.62	12.70	361,457	12.627	-0.53%
2015-04-29	0	15.06	14.96	15.08	14.82	15.14	296,000	4,434,060	14.980	12.70	12.62	12.72	12.50	12.77	351,021	12.632	0.00%
2015-04-28	0	15.06	15.02	15.10	14.82	15.18	751,000	11,284,880	15.026	12.70	12.67	12.73	12.50	12.80	890,597	12.671	0.27%
2015-04-27	0	15.02	15.02	15.12	14.88	15.30	345,000	5,201,360	15.076	12.67	12.67	12.75	12.55	12.90	409,129	12.713	1.35%
2015-04-24	0	14.82	14.78	14.82	14.40	14.98	1,917,000	28,187,279	14.704	12.50	12.46	12.50	12.14	12.63	2,273,336	12.399	2.92%
2015-04-23	0	14.40	14.40	14.42	14.32	14.60	1,326,000	19,111,870	14.413	12.14	12.14	12.16	12.08	12.31	1,572,479	12.154	0.70%
2015-04-22	0	14.30	14.30	14.36	14.16	14.40	476,000	6,822,270	14.333	12.06	12.06	12.11	11.94	12.14	564,480	12.086	-0.14%
2015-04-21	0	14.32	14.32	14.34	14.28	14.42	858,000	12,293,110	14.328	12.08	12.08	12.09	12.04	12.16	1,017,487	12.082	0.42%
2015-04-20	0	14.26	14.22	14.32	14.20	14.44	1,097,000	15,672,970	14.287	12.02	11.99	12.08	11.97	12.18	1,300,912	12.048	-1.52%
2015-04-17	0	14.48	14.40	14.50	14.20	14.80	1,219,000	17,567,480	14.411	12.21	12.14	12.23	11.97	12.48	1,445,590	12.152	1.26%
2015-04-16	0	14.30	14.30	14.32	13.92	15.00	1,297,000	18,431,284	14.211	12.06	12.06	12.08	11.74	12.65	1,538,089	11.983	2.14%
2015-04-15	0	14.00	13.86	14.00	13.46	14.18	964,000	13,261,680	13.757	11.81	11.69	11.81	11.35	11.96	1,143,190	11.601	0.43%
2015-04-14	0	13.94	13.90	13.92	13.80	14.32	1,652,000	23,080,469	13.971	11.75	11.72	11.74	11.64	12.08	1,959,077	11.781	0.29%
2015-04-13	0	13.90	13.80	13.94	13.58	14.12	904,500	12,533,110	13.856	11.72	11.64	11.75	11.45	11.91	1,072,630	11.684	-0.14%
2015-04-10	0	13.92	13.82	13.96	13.54	14.50	935,000	12,987,300	13.890	11.74	11.65	11.77	11.42	12.23	1,108,800	11.713	-3.20%
2015-04-09	0	14.38	14.20	14.38	13.72	15.60	1,110,000	16,101,360	14.506	12.13	11.97	12.13	11.57	13.15	1,316,329	12.232	4.66%
2015-04-08	0	13.74	13.74	13.78	13.22	14.32	1,695,200	23,375,864	13.789	11.59	11.59	11.62	11.15	12.08	2,010,307	11.628	9.05%
2015-04-02	0	12.60	12.50	12.62	12.26	12.78	1,337,000	16,487,341	12.332	10.63	10.54	10.64	10.34	10.78	1,585,524	10.399	5.18%
2015-04-01	0	11.98	11.96	12.00	11.50	12.00	1,348,553	15,798,407	11.715	10.10	10.09	10.12	9.697	10.12	1,599,225	9.8788	3.63%
2015-03-31	0	11.56	11.50	11.60	11.28	11.72	666,000	7,687,760	11.543	9.748	9.697	9.782	9.512	9.883	789,797	9.7338	3.40%
2015-03-30	0	11.18	11.10	11.18	10.90	11.30	758,000	8,445,900	11.142	9.428	9.360	9.428	9.191	9.529	898,899	9.3958	2.57%
2015-03-27	0	10.90	10.86	10.90	10.66	10.96	406,000	4,458,705	10.982	9.191	9.158	9.191	8.989	9.242	481,468	9.2606	-0.73%
2015-03-26	0	10.98	10.86	11.00	10.78	11.36	574,000	6,315,550	11.003	9.259	9.158	9.276	9.090	9.579	680,696	9.2781	0.92%
2015-03-25	0	10.88	10.80	10.92	10.68	10.98	164,000	1,773,560	10.814	9.175	9.107	9.208	9.006	9.259	194,485	9.1193	0.00%
2015-03-24	0	10.88	10.84	10.90	10.68	11.00	640,061	6,973,710	10.895	9.175	9.141	9.191	9.006	9.276	759,037	9.1876	0.74%
2015-03-23	0	10.80	10.74	10.80	10.74	11.00	177,669	1,923,624	10.827	9.107	9.057	9.107	9.057	9.276	210,694	9.1299	-0.92%
2015-03-20	0	10.90	10.82	10.90	10.54	11.16	1,390,000	15,140,275	10.892	9.191	9.124	9.191	8.888	9.411	1,648,376	9.1850	4.01%
2015-03-19	0	10.48	10.44	10.52	10.44	11.38	952,000	10,231,880	10.748	8.837	8.804	8.871	8.804	9.596	1,128,960	9.0631	-6.76%
2015-03-18	0	11.24	11.14	11.22	11.08	11.26	961,328	10,760,648	11.194	9.478	9.394	9.461	9.343	9.495	1,140,022	9.4390	1.44%
2015-03-17	0	11.08	10.96	11.08	10.80	11.20	1,368,000	15,079,560	11.023	9.343	9.242	9.343	9.107	9.444	1,622,286	9.2953	2.59%
2015-03-16	0	10.80	10.78	10.80	10.20	10.88	1,512,000	16,082,280	10.636	9.107	9.090	9.107	8.601	9.175	1,793,053	8.9692	5.47%
2015-03-13	0	10.24	10.20	10.24	10.10	10.46	1,815,886	18,570,748	10.227	8.635	8.601	8.635	8.517	8.820	2,153,426	8.6238	-2.66%
2015-03-12	0	10.52	10.52	10.58	9.900	10.68	1,906,000	19,850,080	10.415	8.871	8.871	8.922	8.348	9.006	2,260,291	8.7821	6.80%
2015-03-11	0	9.850	9.850	9.880	9.300	10.08	1,214,000	11,946,990	9.8410	8.306	8.306	8.331	7.842	8.500	1,439,661	8.2985	5.24%
2015-03-10	0	9.360	9.350	9.500	9.180	9.730	749,645	7,090,507	9.4585	7.893	7.884	8.011	7.741	8.205	888,990	7.9759	2.63%
2015-03-09	0	9.120	9.080	9.140	9.000	9.160	1,263,000	11,514,070	9.1164	7.690	7.657	7.707	7.589	7.724	1,497,769	7.6875	4.11%
2015-03-06	0	8.760	8.690	8.790	8.440	8.880	225,802	1,949,929	8.6356	7.387	7.328	7.412	7.117	7.488	267,775	7.2820	0.57%
2015-03-05	0	8.710	8.710	8.800	8.610	9.000	212,000	1,856,130	8.7553	7.345	7.345	7.421	7.260	7.589	251,407	7.3830	-2.68%
2015-03-04	0	8.950	8.950	8.980	8.910	9.000	152,648	1,367,597	8.9592	7.547	7.547	7.572	7.513	7.589	181,023	7.5548	-0.78%
2015-03-03	0	9.020	9.010	9.080	8.920	9.090	120,000	1,081,700	9.0142	7.606	7.598	7.657	7.522	7.665	142,306	7.6012	0.11%
2015-03-02	0	9.010	9.010	9.090	8.970	9.090	405,000	3,663,770	9.0463	7.598	7.598	7.665	7.564	7.665	480,282	7.6284	-0.44%
2015-02-27	0	9.050	9.020	9.080	8.920	9.080	179,320	1,617,147	9.0182	7.631	7.606	7.657	7.522	7.657	212,652	7.6047	1.12%
2015-02-26	0	8.950	8.950	9.000	8.710	9.060	195,000	1,741,080	8.9286	7.547	7.547	7.589	7.345	7.640	231,247	7.5291	2.17%
2015-02-25	0	8.760	8.760	8.830	8.660	8.860	102,000	892,740	8.7524	7.387	7.387	7.446	7.303	7.471	120,960	7.3805	0.46%
2015-02-24	0	8.720	8.670	8.750	8.590	8.720	52,409	453,865	8.6601	7.353	7.311	7.378	7.244	7.353	62,151	7.3026	0.00%
2015-02-23	0	8.720	8.710	8.720	8.380	8.820	260,000	2,266,420	8.7170	7.353	7.345	7.353	7.066	7.438	308,329	7.3506	-0.34%
2015-02-18	0	8.750	8.740	8.800	8.680	8.830	441,000	3,852,020	8.7347	7.378	7.370	7.421	7.319	7.446	522,974	7.3656	0.00%
2015-02-17	0	8.750	8.690	8.750	8.660	8.930	203,000	1,773,270	8.7353	7.378	7.328	7.378	7.303	7.530	240,734	7.3661	0.34%
2015-02-16	0	8.900	8.890	8.980	8.900	9.180	492,641	4,434,400	9.0013	7.353	7.345	7.419	7.353	7.585	596,274	7.4369	0.45%
2015-02-13	0	8.860	8.800	8.860	8.720	8.900	478,000	4,222,140	8.8329	7.320	7.271	7.320	7.204	7.353	578,553	7.2978	0.80%
2015-02-12	0	8.790	8.770	8.800	8.690	8.850	107,000	940,680	8.7914	7.262	7.246	7.271	7.180	7.312	129,509	7.2635	0.11%
2015-02-11	0	8.780	8.730	8.800	8.660	8.810	118,321	1,033,406	8.7339	7.254	7.213	7.271	7.155	7.279	143,211	7.2160	1.62%
2015-02-10	0	8.640	8.620	8.640	8.600	8.670	345,000	2,977,280	8.6298	7.138	7.122	7.138	7.105	7.163	417,575	7.1299	0.47%
2015-02-09	0	8.600	8.600	8.640	8.420	8.740	268,008	2,314,018	8.6341	7.105	7.105	7.138	6.957	7.221	324,386	7.1335	2.02%
2015-02-06	0	8.430	8.430	8.500	8.310	8.540	400,000	3,365,400	8.4135	6.965	6.965	7.023	6.866	7.056	484,144	6.9512	-1.98%
2015-02-05	0	8.600	8.540	8.640	8.530	8.760	492,000	4,245,450	8.6290	7.105	7.056	7.138	7.047	7.238	595,498	7.1292	-0.92%
2015-02-04	0	8.680	8.660	8.720	8.600	8.880	512,000	4,445,900	8.6834	7.171	7.155	7.204	7.105	7.337	619,705	7.1742	-0.46%
2015-02-03	0	8.720	8.710	8.800	8.360	8.780	301,000	2,598,135	8.6317	7.204	7.196	7.271	6.907	7.254	364,319	7.1315	3.69%
2015-02-02	0	8.410	8.400	8.460	8.360	8.470	1,559,000	13,143,406	8.4307	6.948	6.940	6.990	6.907	6.998	1,886,953	6.9654	-0.83%
2015-01-30	0	8.480	8.420	8.500	8.310	8.580	486,500	4,104,790	8.4374	7.006	6.957	7.023	6.866	7.089	588,841	6.9710	1.19%
2015-01-29	0	8.380	8.320	8.390	8.210	8.500	520,000	4,351,192	8.3677	6.924	6.874	6.932	6.783	7.023	629,388	6.9134	-0.12%
2015-01-28	0	8.390	8.390	8.400	7.890	8.470	313,000	2,607,250	8.3299	6.932	6.932	6.940	6.519	6.998	378,843	6.8821	4.22%
2015-01-27	0	8.050	8.050	8.130	8.020	8.120	292,985	2,362,459	8.0634	6.651	6.651	6.717	6.626	6.709	354,618	6.6620	-0.62%
2015-01-26	0	8.100	8.100	8.110	8.030	8.210	382,000	3,096,460	8.1059	6.692	6.692	6.700	6.634	6.783	462,358	6.6971	-0.25%
2015-01-23	0	8.120	8.130	8.150	8.010	8.320	371,641	3,019,800	8.1256	6.709	6.717	6.734	6.618	6.874	449,820	6.7134	-0.61%
2015-01-22	0	8.170	8.160	8.220	7.760	8.260	868,000	7,071,180	8.1465	6.750	6.742	6.791	6.411	6.824	1,050,593	6.7307	4.34%
2015-01-21	0	7.830	7.830	7.890	7.070	7.960	1,509,000	11,557,860	7.6593	6.469	6.469	6.519	5.841	6.577	1,826,435	6.3281	9.97%
2015-01-20	0	7.120	7.120	7.150	7.000	7.150	267,500	1,903,530	7.1160	5.883	5.883	5.907	5.783	5.907	323,772	5.8792	1.28%
2015-01-19	0	7.030	7.030	7.070	6.960	7.080	723,000	5,075,745	7.0204	5.808	5.808	5.841	5.750	5.849	875,091	5.8002	0.57%
2015-01-16	0	6.990	6.970	7.000	6.870	7.100	274,431	1,913,083	6.9711	5.775	5.759	5.783	5.676	5.866	332,161	5.7595	1.90%
2015-01-15	0	6.860	6.860	6.920	6.850	6.990	106,000	734,400	6.9283	5.668	5.668	5.717	5.659	5.775	128,298	5.7242	-0.87%
2015-01-14	0	6.920	6.870	6.960	6.830	7.030	457,000	3,128,390	6.8455	5.717	5.676	5.750	5.643	5.808	553,135	5.6557	-0.57%
2015-01-13	0	6.960	6.940	6.980	6.770	7.090	280,650	1,941,225	6.9169	5.750	5.734	5.767	5.593	5.858	339,688	5.7147	1.46%
2015-01-12	0	6.860	6.860	6.910	6.860	7.100	536,000	3,709,010	6.9198	5.668	5.668	5.709	5.668	5.866	648,754	5.7171	-2.14%
2015-01-09	0	7.010	6.990	7.020	6.980	7.150	484,000	3,394,250	7.0129	5.792	5.775	5.800	5.767	5.907	585,815	5.7941	-0.14%
2015-01-08	0	7.020	7.000	7.050	6.990	7.180	712,644	5,015,015	7.0372	5.800	5.783	5.825	5.775	5.932	862,557	5.8141	-2.23%
2015-01-07	0	7.180	7.180	7.220	7.040	7.430	1,346,000	9,659,620	7.1765	5.932	5.932	5.965	5.816	6.139	1,629,146	5.9293	-2.84%
2015-01-06	0	7.390	7.380	7.450	7.000	7.450	743,000	5,393,810	7.2595	6.106	6.097	6.155	5.783	6.155	899,298	5.9978	4.67%
2015-01-05	0	7.060	7.050	7.070	7.000	7.100	979,095	6,912,847	7.0604	5.833	5.825	5.841	5.783	5.866	1,185,059	5.8333	1.00%
2015-01-02	0	6.990	6.970	6.990	6.890	7.100	640,000	4,484,300	7.0067	5.775	5.759	5.775	5.693	5.866	774,631	5.7889	1.01%
2014-12-31	0	6.920	6.900	6.950	6.860	6.960	91,000	628,620	6.9079	5.717	5.701	5.742	5.668	5.750	110,143	5.7073	0.44%
2014-12-30	0	6.890	6.890	6.940	6.890	6.990	81,000	561,470	6.9317	5.693	5.693	5.734	5.693	5.775	98,039	5.7270	-1.57%
2014-12-29	0	7.000	6.960	7.000	6.960	7.060	123,660	865,164	6.9963	5.783	5.750	5.783	5.750	5.833	149,673	5.7804	-0.57%
2014-12-24	0	7.040	7.010	7.110	6.880	7.310	249,000	1,755,600	7.0506	5.816	5.792	5.874	5.684	6.040	301,380	5.8252	-1.54%
2014-12-23	0	7.150	7.150	7.180	7.000	7.690	690,657	4,916,084	7.1180	5.907	5.907	5.932	5.783	6.353	835,944	5.8809	1.27%
2014-12-22	0	7.060	7.050	7.060	6.800	7.610	660,000	4,637,125	7.0259	5.833	5.825	5.833	5.618	6.287	798,838	5.8048	0.28%
2014-12-19	0	7.040	6.980	7.040	6.880	7.300	1,115,000	7,830,225	7.0226	5.816	5.767	5.816	5.684	6.031	1,349,553	5.8021	-1.26%
2014-12-18	0	7.130	7.090	7.170	6.890	7.160	1,773,630	12,584,067	7.0951	5.891	5.858	5.924	5.693	5.916	2,146,733	5.8620	3.18%
2014-12-17	0	6.910	6.860	6.910	6.710	7.200	2,144,770	14,662,386	6.8363	5.709	5.668	5.709	5.544	5.949	2,595,946	5.6482	-3.76%
2014-12-16	0	7.180	7.180	7.200	7.160	7.510	882,634	6,385,854	7.2350	5.932	5.932	5.949	5.916	6.205	1,068,306	5.9776	-3.88%
2014-12-15	0	7.470	7.470	7.500	7.450	7.660	1,093,000	8,214,175	7.5153	6.172	6.172	6.196	6.155	6.329	1,322,925	6.2091	-2.35%
2014-12-12	0	7.650	7.590	7.650	7.380	7.980	973,000	7,359,635	7.5639	6.320	6.271	6.320	6.097	6.593	1,177,681	6.2493	2.82%
2014-12-11	0	7.440	7.390	7.450	7.300	7.530	1,643,898	12,288,705	7.4753	6.147	6.106	6.155	6.031	6.221	1,989,710	6.1761	-1.20%
2014-12-10	0	7.530	7.510	7.590	7.480	7.750	1,152,000	8,793,630	7.6334	6.221	6.205	6.271	6.180	6.403	1,394,336	6.3067	-2.33%
2014-12-09	0	7.710	7.700	7.730	7.570	7.900	1,183,000	9,173,670	7.7546	6.370	6.362	6.387	6.254	6.527	1,431,857	6.4068	-1.66%
2014-12-08	0	7.840	7.840	7.850	7.600	8.160	1,662,285	12,970,900	7.8031	6.477	6.477	6.486	6.279	6.742	2,011,965	6.4469	-2.61%
2014-12-05	0	8.050	8.050	8.080	8.030	8.220	873,782	7,109,668	8.1367	6.651	6.651	6.676	6.634	6.791	1,057,592	6.7225	-1.59%
2014-12-04	0	8.180	8.120	8.200	7.280	8.200	2,518,000	19,128,487	7.5967	6.758	6.709	6.775	6.015	6.775	3,047,689	6.2764	4.87%
2014-12-03	0	7.800	7.680	7.820	7.700	8.500	2,236,000	18,021,260	8.0596	6.444	6.345	6.461	6.362	7.023	2,706,368	6.6588	-6.36%
2014-12-02	0	8.330	8.330	8.390	8.310	8.810	1,283,294	10,823,526	8.4342	6.882	6.882	6.932	6.866	7.279	1,553,249	6.9683	-4.91%
2014-12-01	0	8.760	8.700	8.770	8.700	9.000	256,573	2,255,296	8.7901	7.238	7.188	7.246	7.188	7.436	310,546	7.2624	-2.01%
2014-11-28	0	8.940	8.920	8.950	8.910	9.020	387,000	3,461,200	8.9437	7.386	7.370	7.394	7.361	7.452	468,410	7.3893	-0.56%
2014-11-27	0	8.990	8.950	8.990	8.900	9.050	127,000	1,137,630	8.9577	7.428	7.394	7.428	7.353	7.477	153,716	7.4009	-0.11%
2014-11-26	0	9.000	8.950	9.000	8.870	9.120	614,782	5,502,048	8.9496	7.436	7.394	7.436	7.328	7.535	744,108	7.3941	-0.33%
2014-11-25	0	9.030	9.030	9.080	9.020	9.100	479,262	4,350,700	9.0779	7.461	7.461	7.502	7.452	7.518	580,080	7.5002	-0.44%
2014-11-24	0	9.070	9.030	9.090	8.980	9.120	546,317	4,960,791	9.0804	7.494	7.461	7.510	7.419	7.535	661,241	7.5022	-0.22%
2014-11-21	0	9.090	9.080	9.090	8.940	9.100	305,000	2,760,840	9.0519	7.510	7.502	7.510	7.386	7.518	369,160	7.4787	0.78%
2014-11-20	0	9.020	9.020	9.080	9.020	9.160	242,000	2,199,960	9.0907	7.452	7.452	7.502	7.452	7.568	292,907	7.5108	-0.66%
2014-11-19	0	9.080	9.080	9.110	9.070	9.190	198,648	1,807,172	9.0974	7.502	7.502	7.527	7.494	7.593	240,436	7.5162	-0.87%
2014-11-18	0	9.160	9.070	9.160	8.880	9.180	686,000	6,220,884	9.0683	7.568	7.494	7.568	7.337	7.585	830,308	7.4923	1.10%
2014-11-17	0	9.060	9.060	9.080	9.040	9.220	1,047,085	9,523,795	9.0955	7.485	7.485	7.502	7.469	7.618	1,267,351	7.5147	0.22%
2014-11-14	0	9.040	8.950	9.040	8.550	9.040	707,000	6,165,960	8.7213	7.469	7.394	7.469	7.064	7.469	855,725	7.2055	5.12%
2014-11-13	0	8.600	8.600	8.660	8.430	8.680	709,000	6,060,002	8.5473	7.105	7.105	7.155	6.965	7.171	858,146	7.0617	-0.58%
2014-11-12	0	8.650	8.600	8.650	8.420	8.680	770,000	6,588,120	8.5560	7.147	7.105	7.147	6.957	7.171	931,978	7.0690	1.53%
2014-11-11	0	8.520	8.520	8.550	8.520	9.030	887,000	7,695,295	8.6756	7.039	7.039	7.064	7.039	7.461	1,073,590	7.1678	-4.91%
2014-11-10	0	8.960	8.930	8.960	8.450	8.970	913,000	7,872,011	8.6221	7.403	7.378	7.403	6.981	7.411	1,105,060	7.1236	5.16%
2014-11-07	0	8.520	8.450	8.460	8.340	8.600	1,750,000	14,757,310	8.4327	7.039	6.981	6.990	6.891	7.105	2,118,132	6.9671	1.07%
2014-11-06	0	8.430	8.340	8.350	8.340	9.330	1,421,938	12,420,470	8.7349	6.965	6.891	6.899	6.891	7.708	1,721,059	7.2168	-9.16%
2014-11-05	0	9.280	9.280	9.320	9.230	9.540	555,000	5,194,822	9.3600	7.667	7.667	7.700	7.626	7.882	671,750	7.7333	-2.11%
2014-11-04	0	9.480	9.430	9.490	9.440	9.800	237,000	2,279,900	9.6198	7.832	7.791	7.841	7.799	8.097	286,856	7.9479	-2.67%
2014-11-03	0	9.740	9.730	9.780	9.730	9.840	365,988	3,571,069	9.7573	8.047	8.039	8.080	8.039	8.130	442,978	8.0615	0.41%
2014-10-31	0	9.700	9.690	9.720	9.520	9.750	449,000	4,337,585	9.6605	8.014	8.006	8.031	7.865	8.055	543,452	7.9815	0.52%
2014-10-30	0	9.650	9.560	9.670	9.560	9.780	276,779	2,669,997	9.6467	7.973	7.898	7.989	7.898	8.080	335,003	7.9701	-0.72%
2014-10-29	0	9.720	9.690	9.720	9.690	9.860	334,000	3,244,800	9.7150	8.031	8.006	8.031	8.006	8.146	404,261	8.0265	-0.21%
2014-10-28	0	9.740	9.740	9.750	9.650	9.990	394,381	3,844,682	9.7486	8.047	8.047	8.055	7.973	8.254	477,343	8.0543	-1.22%
2014-10-27	0	9.860	9.860	9.900	9.830	9.910	419,806	4,150,130	9.8858	8.146	8.146	8.179	8.122	8.188	508,117	8.1677	-0.50%
2014-10-24	0	9.910	9.850	9.910	9.830	10.00	204,000	2,021,180	9.9077	8.188	8.138	8.188	8.122	8.262	246,914	8.1858	-1.10%
2014-10-23	0	10.02	9.960	10.02	9.950	10.04	340,000	3,402,840	10.008	8.279	8.229	8.279	8.221	8.295	411,523	8.2689	0.30%
2014-10-22	0	9.990	9.990	10.04	9.980	10.12	296,000	2,969,880	10.033	8.254	8.254	8.295	8.245	8.361	358,267	8.2896	0.71%
2014-10-21	0	9.920	9.910	9.990	9.900	10.24	883,000	8,886,165	10.064	8.196	8.188	8.254	8.179	8.460	1,068,749	8.3145	-1.78%
2014-10-20	0	10.10	10.04	10.14	10.04	10.42	305,713	3,098,930	10.137	8.345	8.295	8.378	8.295	8.609	370,023	8.3750	-2.88%
2014-10-17	0	10.40	10.30	10.40	9.930	10.42	716,000	7,392,984	10.325	8.592	8.510	8.592	8.204	8.609	866,619	8.5308	5.05%
2014-10-16	0	9.900	9.900	9.950	9.900	10.02	196,895	1,956,764	9.9381	8.179	8.179	8.221	8.179	8.279	238,314	8.2109	-0.10%
2014-10-15	0	9.910	9.910	9.960	9.900	10.00	145,000	1,440,660	9.9356	8.188	8.188	8.229	8.179	8.262	175,502	8.2088	-0.50%
2014-10-14	0	9.960	9.960	10.02	9.910	10.14	174,000	1,733,590	9.9632	8.229	8.229	8.279	8.188	8.378	210,603	8.2316	-1.19%
2014-10-13	0	10.08	10.02	10.12	9.850	10.12	164,000	1,636,150	9.9765	8.328	8.279	8.361	8.138	8.361	198,499	8.2426	1.41%
2014-10-10	0	9.940	9.940	9.970	9.830	10.18	765,000	7,609,605	9.9472	8.212	8.212	8.237	8.122	8.411	925,926	8.2184	-2.93%
2014-10-09	0	10.24	10.14	10.24	10.14	10.50	284,000	2,915,520	10.266	8.460	8.378	8.460	8.378	8.675	343,743	8.4817	-1.92%
2014-10-08	0	10.44	10.42	10.44	10.40	10.54	246,000	2,566,970	10.435	8.626	8.609	8.626	8.592	8.708	297,749	8.6213	0.19%
2014-10-07	0	10.42	10.40	10.50	10.24	10.70	580,000	6,062,640	10.453	8.609	8.592	8.675	8.460	8.840	702,009	8.6361	0.77%
2014-10-06	0	10.34	10.34	10.46	10.24	10.98	921,736	9,789,392	10.621	8.543	8.543	8.642	8.460	9.072	1,115,633	8.7747	-3.54%
2014-10-03	0	10.72	10.72	10.78	10.60	10.78	1,788,000	19,060,480	10.660	8.857	8.857	8.906	8.758	8.906	2,164,126	8.8075	1.32%
2014-09-30	0	10.58	10.54	10.58	10.36	10.60	688,000	7,199,986	10.465	8.741	8.708	8.741	8.559	8.758	832,728	8.6463	0.95%
2014-09-29	0	10.48	10.48	10.52	10.12	10.62	677,000	7,036,780	10.394	8.659	8.659	8.692	8.361	8.774	819,415	8.5876	0.96%
2014-09-26	0	10.38	10.38	10.40	10.24	10.50	238,000	2,469,010	10.374	8.576	8.576	8.592	8.460	8.675	288,066	8.5710	-0.95%
2014-09-25	0	10.48	10.46	10.54	10.36	10.54	319,163	3,341,004	10.468	8.659	8.642	8.708	8.559	8.708	386,302	8.6487	1.55%
2014-09-24	0	10.32	10.28	10.32	10.18	10.36	160,000	1,646,440	10.290	8.526	8.493	8.526	8.411	8.559	193,658	8.5018	0.58%
2014-09-23	0	10.26	10.24	10.26	10.12	10.28	150,000	1,535,520	10.237	8.477	8.460	8.477	8.361	8.493	181,554	8.4576	0.20%
2014-09-22	0	10.24	10.14	10.26	10.12	10.80	468,000	4,885,090	10.438	8.460	8.378	8.477	8.361	8.923	566,449	8.6241	0.00%
2014-09-19	0	10.24	10.20	10.34	9.900	10.48	2,287,000	23,493,690	10.273	8.460	8.427	8.543	8.179	8.659	2,768,096	8.4873	0.79%
2014-09-18	0	10.16	10.14	10.24	10.12	10.28	169,488	1,725,889	10.183	8.394	8.378	8.460	8.361	8.493	205,142	8.4132	-0.59%
2014-09-17	0	10.22	10.16	10.26	10.10	10.26	177,600	1,810,021	10.192	8.444	8.394	8.477	8.345	8.477	214,960	8.4203	1.19%
2014-09-16	0	10.10	10.04	10.16	10.04	10.38	107,836	1,097,208	10.175	8.345	8.295	8.394	8.295	8.576	130,521	8.4064	-1.75%
2014-09-15	0	10.28	10.18	10.28	9.890	10.40	242,000	2,450,195	10.125	8.493	8.411	8.493	8.171	8.592	292,907	8.3651	1.78%
2014-09-12	0	10.10	10.06	10.20	10.06	10.36	130,000	1,324,420	10.188	8.345	8.312	8.427	8.312	8.559	157,347	8.4172	-0.98%
2014-09-11	0	10.20	10.18	10.30	10.14	10.46	123,000	1,267,540	10.305	8.427	8.411	8.510	8.378	8.642	148,874	8.5142	-2.11%
2014-09-10	0	10.42	10.38	10.44	10.16	10.44	243,588	2,511,435	10.310	8.609	8.576	8.626	8.394	8.626	294,829	8.5183	0.97%
2014-09-08	0	10.32	10.22	10.34	10.02	10.44	173,000	1,784,610	10.316	8.526	8.444	8.543	8.279	8.626	209,392	8.5228	0.39%
2014-09-05	0	10.28	10.22	10.32	10.02	10.76	747,751	7,791,725	10.420	8.493	8.444	8.526	8.279	8.890	905,049	8.6092	-2.28%
2014-09-04	0	10.52	10.52	10.54	10.26	10.54	555,000	5,804,980	10.459	8.692	8.692	8.708	8.477	8.708	671,750	8.6416	1.35%
2014-09-03	0	10.38	10.38	10.40	9.900	10.42	710,000	7,235,160	10.190	8.576	8.576	8.592	8.179	8.609	859,356	8.4193	4.74%
2014-09-02	0	9.910	9.900	9.920	9.860	10.10	473,000	4,694,870	9.9257	8.188	8.179	8.196	8.146	8.345	572,501	8.2006	-0.20%
2014-09-01	0	9.930	9.920	9.940	9.890	9.990	232,000	2,304,640	9.9338	8.204	8.196	8.212	8.171	8.254	280,804	8.2073	1.33%
2014-08-29	0	9.800	9.800	9.810	9.650	9.950	389,696	3,816,111	9.7925	8.097	8.097	8.105	7.973	8.221	471,673	8.0906	-0.61%
2014-08-28	0	9.860	9.820	9.860	9.800	10.14	303,304	2,998,829	9.8872	8.146	8.113	8.146	8.097	8.378	367,107	8.1688	-1.20%
2014-08-27	0	9.980	9.980	10.06	9.980	10.28	749,632	7,528,764	10.043	8.245	8.245	8.312	8.245	8.493	907,325	8.2978	-0.60%
2014-08-26	0	10.04	10.00	10.16	10.02	10.20	321,000	3,258,180	10.150	8.295	8.262	8.394	8.279	8.427	388,526	8.3860	0.90%
2014-08-25	0	9.950	9.900	9.950	9.850	10.00	311,000	3,084,325	9.9174	8.221	8.179	8.221	8.138	8.262	376,422	8.1938	1.53%
2014-08-22	0	9.800	9.800	9.810	9.700	10.20	826,037	8,140,364	9.8547	8.097	8.097	8.105	8.014	8.427	999,803	8.1420	-2.39%
2014-08-21	0	10.04	10.02	10.14	9.930	10.46	795,000	8,128,200	10.224	8.295	8.279	8.378	8.204	8.642	962,237	8.4472	-3.09%
2014-08-20	0	10.36	10.34	10.36	10.06	10.70	1,144,000	11,873,500	10.379	8.559	8.543	8.559	8.312	8.840	1,384,653	8.5751	-2.45%
2014-08-19	0	10.62	10.60	10.62	10.60	10.84	622,000	6,643,260	10.680	8.774	8.758	8.774	8.758	8.956	752,845	8.8242	-1.85%
2014-08-18	0	10.82	10.82	10.84	10.72	10.90	444,000	4,823,680	10.864	8.939	8.939	8.956	8.857	9.006	537,400	8.9760	0.56%
2014-08-15	0	10.76	10.76	10.80	10.70	10.88	188,000	2,030,620	10.801	8.890	8.890	8.923	8.840	8.989	227,548	8.9239	0.94%
2014-08-14	0	10.66	10.66	10.70	10.64	10.88	369,579	3,979,887	10.769	8.807	8.807	8.840	8.791	8.989	447,324	8.8971	0.38%
2014-08-13	0	10.62	10.54	10.64	10.28	10.66	367,000	3,860,600	10.519	8.774	8.708	8.791	8.493	8.807	444,203	8.6911	3.71%
2014-08-12	0	10.24	10.22	10.24	10.22	10.34	758,000	7,769,600	10.250	8.460	8.444	8.460	8.444	8.543	917,454	8.4687	0.20%
2014-08-11	0	10.22	10.18	10.24	10.20	10.48	655,000	6,696,120	10.223	8.444	8.411	8.460	8.427	8.659	792,787	8.4463	-0.58%
2014-08-08	0	10.28	10.18	10.30	10.12	10.30	606,000	6,175,960	10.191	8.493	8.411	8.510	8.361	8.510	733,479	8.4201	-0.77%
2014-08-07	0	10.36	10.28	10.40	10.12	10.58	138,000	1,438,620	10.425	8.559	8.493	8.592	8.361	8.741	167,030	8.6130	-1.33%
2014-08-06	0	10.50	10.42	10.50	9.920	10.50	539,000	5,516,370	10.234	8.675	8.609	8.675	8.196	8.675	652,385	8.4557	5.74%
2014-08-05	0	9.930	9.890	9.930	9.650	9.960	272,000	2,683,520	9.8659	8.204	8.171	8.204	7.973	8.229	329,218	8.1512	2.90%
2014-08-04	0	9.650	9.650	9.700	9.560	9.710	58,431	564,460	9.6603	7.973	7.973	8.014	7.898	8.022	70,723	7.9813	1.05%
2014-08-01	0	9.550	9.530	9.570	9.350	9.680	174,000	1,660,690	9.5442	7.890	7.874	7.907	7.725	7.998	210,603	7.8854	1.06%
2014-07-31	0	9.450	9.450	9.530	9.360	9.610	214,000	2,024,610	9.4608	7.808	7.808	7.874	7.733	7.940	259,017	7.8165	0.75%
2014-07-30	0	9.380	9.370	9.440	9.370	9.720	463,000	4,407,670	9.5198	7.750	7.741	7.799	7.741	8.031	560,397	7.8653	-3.10%
2014-07-29	0	9.680	9.670	9.820	9.670	10.10	308,000	3,039,450	9.8683	7.998	7.989	8.113	7.989	8.345	372,791	8.1532	-2.02%
2014-07-28	0	9.880	9.850	9.880	9.830	10.02	331,308	3,271,445	9.8743	8.163	8.138	8.163	8.122	8.279	401,002	8.1582	-0.60%
2014-07-25	0	9.940	9.850	9.980	9.850	9.970	55,000	544,480	9.8996	8.212	8.138	8.245	8.138	8.237	66,570	8.1791	0.51%
2014-07-24	0	9.890	9.890	9.970	9.870	10.08	282,000	2,801,466	9.9343	8.171	8.171	8.237	8.155	8.328	341,322	8.2077	-1.00%
2014-07-23	0	9.990	9.900	10.00	9.840	10.08	398,000	3,953,040	9.9323	8.254	8.179	8.262	8.130	8.328	481,724	8.2060	0.40%
2014-07-22	0	9.950	9.870	10.00	9.810	10.14	208,209	2,060,448	9.8961	8.221	8.155	8.262	8.105	8.378	252,008	8.1761	0.61%
2014-07-21	0	9.890	9.890	9.930	9.850	10.00	45,968	453,866	9.8735	8.171	8.171	8.204	8.138	8.262	55,638	8.1575	0.10%
2014-07-18	0	9.880	9.870	9.990	9.860	10.02	205,000	2,043,620	9.9689	8.163	8.155	8.254	8.146	8.279	248,124	8.2363	-1.20%
2014-07-17	0	10.00	9.980	10.10	9.960	10.20	77,000	769,230	9.9900	8.262	8.245	8.345	8.229	8.427	93,198	8.2537	-0.79%
2014-07-16	0	10.08	10.08	10.16	9.960	10.12	302,155	3,047,666	10.086	8.328	8.328	8.394	8.229	8.361	365,717	8.3334	0.80%
2014-07-15	0	10.00	9.950	9.960	9.720	10.14	377,431	3,766,048	9.9781	8.262	8.221	8.229	8.031	8.378	456,828	8.2439	0.70%
2014-07-14	0	9.930	9.930	9.980	9.910	10.04	86,000	856,980	9.9649	8.204	8.204	8.245	8.188	8.295	104,091	8.2330	-2.46%
2014-07-11	0	10.18	10.18	10.28	10.06	10.34	87,000	884,780	10.170	8.411	8.411	8.493	8.312	8.543	105,301	8.4024	0.99%
2014-07-10	0	10.08	10.08	10.14	10.08	10.28	51,000	517,100	10.139	8.328	8.328	8.378	8.328	8.493	61,728	8.3770	-0.98%
2014-07-09	0	10.18	10.06	10.20	10.00	10.30	284,643	2,874,290	10.098	8.411	8.312	8.427	8.262	8.510	344,521	8.3429	-0.59%
2014-07-08	0	10.24	10.16	10.30	10.16	10.30	123,724	1,267,432	10.244	8.460	8.394	8.510	8.394	8.510	149,751	8.4636	-0.39%
2014-07-07	0	10.28	10.28	10.30	10.18	10.58	121,000	1,251,016	10.339	8.493	8.493	8.510	8.411	8.741	146,454	8.5421	0.00%
2014-07-04	0	10.28	10.18	10.30	10.02	10.44	365,000	3,735,360	10.234	8.493	8.411	8.510	8.279	8.626	441,782	8.4552	0.19%
2014-07-03	0	10.26	10.24	10.26	9.900	10.32	379,000	3,857,392	10.178	8.477	8.460	8.477	8.179	8.526	458,727	8.4089	-1.16%
2014-07-02	0	10.38	10.20	10.40	9.570	10.60	503,000	4,990,900	9.9223	8.576	8.427	8.592	7.907	8.758	608,812	8.1978	8.46%
2014-06-30	0	9.570	9.550	9.580	9.440	9.640	229,862	2,192,079	9.5365	7.907	7.890	7.915	7.799	7.965	278,216	7.8791	0.42%
2014-06-27	0	9.530	9.510	9.530	9.380	9.630	295,000	2,789,125	9.4547	7.874	7.857	7.874	7.750	7.956	357,057	7.8114	0.21%
2014-06-26	0	9.510	9.490	9.510	9.440	9.620	269,000	2,559,724	9.5157	7.857	7.841	7.857	7.799	7.948	325,587	7.8619	-0.11%
2014-06-25	0	9.520	9.490	9.530	9.380	9.700	476,000	4,519,080	9.4939	7.865	7.841	7.874	7.750	8.014	576,132	7.8438	-1.55%
2014-06-24	0	9.670	9.660	9.740	9.520	9.850	245,000	2,370,460	9.6753	7.989	7.981	8.047	7.865	8.138	296,538	7.9938	0.21%
2014-06-23	0	9.650	9.650	9.680	9.610	10.02	169,649	1,660,215	9.7862	7.973	7.973	7.998	7.940	8.279	205,337	8.0853	-4.08%
2014-06-20	0	10.06	9.890	10.08	9.750	10.10	228,633	2,262,726	9.8968	8.312	8.171	8.328	8.055	8.345	276,729	8.1767	0.40%
2014-06-19	0	10.02	9.900	10.02	9.760	10.12	586,400	5,834,005	9.9488	8.279	8.179	8.279	8.064	8.361	709,756	8.2197	0.50%
2014-06-18	0	9.970	9.950	9.970	9.930	10.10	464,400	4,633,670	9.9778	8.237	8.221	8.237	8.204	8.345	562,092	8.2436	-1.48%
2014-06-17	0	10.12	10.02	10.18	9.770	10.12	258,000	2,562,730	9.9331	8.361	8.279	8.411	8.072	8.361	312,273	8.2067	1.61%
2014-06-16	0	9.960	9.960	9.970	9.960	10.20	496,000	4,982,590	10.046	8.229	8.229	8.237	8.229	8.427	600,339	8.2996	-0.80%
2014-06-13	0	10.04	10.04	10.08	9.980	10.10	402,554	4,054,016	10.071	8.295	8.295	8.328	8.245	8.345	487,236	8.3204	-0.59%
2014-06-12	0	10.10	10.08	10.10	10.08	10.50	491,413	5,011,231	10.198	8.345	8.328	8.345	8.328	8.675	594,787	8.4253	-2.51%
2014-06-11	0	10.36	10.30	10.36	10.20	10.56	250,400	2,593,295	10.357	8.559	8.510	8.559	8.427	8.725	303,074	8.5566	-2.63%
2014-06-10	0	10.64	10.54	10.64	10.56	10.84	157,400	1,682,800	10.691	8.791	8.708	8.791	8.725	8.956	190,511	8.8331	-0.93%
2014-06-09	0	10.74	10.74	10.86	10.72	10.88	278,000	3,000,210	10.792	8.873	8.873	8.973	8.857	8.989	336,480	8.9164	-0.56%
2014-06-06	0	10.80	10.72	10.82	10.54	10.96	401,000	4,328,920	10.795	8.923	8.857	8.939	8.708	9.055	485,355	8.9191	2.27%
2014-06-05	0	10.56	10.54	10.58	10.16	10.76	1,545,000	16,392,570	10.610	8.725	8.708	8.741	8.394	8.890	1,870,008	8.7660	3.53%
2014-06-04	0	10.20	10.20	10.30	10.14	10.34	286,000	2,937,120	10.270	8.427	8.427	8.510	8.378	8.543	346,163	8.4848	-0.00%
2014-06-03	0	10.34	10.32	10.34	10.22	10.58	583,000	6,033,230	10.349	8.427	8.411	8.427	8.329	8.623	715,326	8.4342	-0.39%
2014-05-30	0	10.38	10.34	10.44	10.12	10.50	543,909	5,628,509	10.348	8.460	8.427	8.509	8.248	8.558	667,362	8.4340	-0.19%
2014-05-29	0	10.40	10.36	10.40	10.10	10.60	1,261,884	13,118,544	10.396	8.476	8.444	8.476	8.232	8.639	1,548,299	8.4729	1.96%
2014-05-28	0	10.20	10.18	10.24	10.12	10.58	706,000	7,228,540	10.239	8.313	8.297	8.346	8.248	8.623	866,244	8.3447	-0.20%
2014-05-27	0	10.22	10.16	10.22	10.12	10.38	400,794	4,096,649	10.221	8.329	8.281	8.329	8.248	8.460	491,764	8.3305	0.20%
2014-05-26	0	10.20	10.14	10.28	9.910	10.52	574,755	5,886,642	10.242	8.313	8.264	8.378	8.077	8.574	705,209	8.3474	2.51%
2014-05-23	0	9.950	9.910	10.00	9.850	10.30	1,147,709	11,495,090	10.016	8.109	8.077	8.150	8.028	8.395	1,408,209	8.1629	-3.59%
2014-05-22	0	10.32	10.30	10.32	9.770	10.38	637,000	6,515,210	10.228	8.411	8.395	8.411	7.963	8.460	781,582	8.3359	4.14%
2014-05-21	0	9.910	9.900	9.970	9.390	9.980	1,441,000	14,062,550	9.7589	8.077	8.069	8.126	7.653	8.134	1,768,069	7.9536	4.32%
2014-05-20	0	9.500	9.470	9.520	9.380	9.650	308,000	2,939,280	9.5431	7.743	7.718	7.759	7.645	7.865	377,908	7.7778	1.28%
2014-05-19	0	9.380	9.370	9.400	9.320	9.700	665,942	6,262,707	9.4043	7.645	7.637	7.661	7.596	7.906	817,093	7.6646	0.86%
2014-05-16	0	9.300	9.260	9.330	9.240	9.640	736,000	6,873,442	9.3389	7.580	7.547	7.604	7.531	7.857	903,053	7.6113	-2.72%
2014-05-15	0	9.560	9.560	9.590	9.520	9.850	515,000	4,955,026	9.6214	7.792	7.792	7.816	7.759	8.028	631,892	7.8416	-2.15%
2014-05-14	0	9.770	9.700	9.760	9.690	10.00	397,664	3,889,913	9.7819	7.963	7.906	7.955	7.897	8.150	487,923	7.9724	-1.51%
2014-05-13	0	9.920	9.880	9.940	9.660	10.00	452,413	4,462,598	9.8640	8.085	8.052	8.101	7.873	8.150	555,099	8.0393	2.16%
2014-05-12	0	9.710	9.610	9.710	9.340	9.780	423,438	4,053,096	9.5719	7.914	7.832	7.914	7.612	7.971	519,547	7.8012	3.85%
2014-05-09	0	9.350	9.350	9.360	9.210	9.420	742,000	6,912,330	9.3158	7.620	7.620	7.629	7.506	7.677	910,415	7.5925	0.00%
2014-05-08	0	9.350	9.350	9.410	9.050	9.690	963,900	9,059,708	9.3990	7.620	7.620	7.669	7.376	7.897	1,182,680	7.6603	-3.51%
2014-05-07	0	9.690	9.630	9.690	9.540	10.10	1,104,471	10,771,669	9.7528	7.897	7.849	7.897	7.775	8.232	1,355,157	7.9486	-2.61%
2014-05-05	0	9.950	9.880	9.950	9.760	10.34	767,000	7,620,935	9.9360	8.109	8.052	8.109	7.955	8.427	941,089	8.0980	0.00%
2014-05-02	0	9.950	9.930	10.00	9.800	10.26	805,000	8,099,670	10.062	8.109	8.093	8.150	7.987	8.362	987,714	8.2004	-2.26%
2014-04-30	0	10.18	10.16	10.18	9.870	10.30	1,122,673	11,441,968	10.192	8.297	8.281	8.297	8.044	8.395	1,377,491	8.3064	0.59%
2014-04-29	0	10.12	10.10	10.16	9.900	10.80	960,571	9,787,016	10.189	8.248	8.232	8.281	8.069	8.802	1,178,596	8.3040	1.00%
2014-04-28	0	10.02	10.00	10.02	9.920	10.90	485,000	4,962,270	10.231	8.166	8.150	8.166	8.085	8.884	595,082	8.3388	-3.47%
2014-04-25	0	10.38	10.32	10.40	10.26	10.76	631,942	6,563,104	10.386	8.460	8.411	8.476	8.362	8.770	775,376	8.4644	0.58%
2014-04-24	0	10.32	10.32	10.34	10.24	10.58	487,721	5,049,119	10.352	8.411	8.411	8.427	8.346	8.623	598,421	8.4374	-1.90%
2014-04-23	0	10.52	10.52	10.56	10.12	10.94	1,846,000	19,436,020	10.529	8.574	8.574	8.607	8.248	8.916	2,264,994	8.5810	4.57%
2014-04-22	0	10.06	10.02	10.10	9.700	10.24	1,219,166	12,112,358	9.9350	8.199	8.166	8.232	7.906	8.346	1,495,885	8.0971	0.90%
2014-04-17	0	9.970	9.960	10.04	9.500	9.990	799,000	7,841,150	9.8137	8.126	8.118	8.183	7.743	8.142	980,352	7.9983	4.62%
2014-04-16	0	9.530	9.530	9.560	9.500	9.830	501,000	4,850,470	9.6816	7.767	7.767	7.792	7.743	8.012	614,714	7.8906	-2.16%
2014-04-15	0	9.740	9.710	9.730	9.540	9.940	1,052,000	10,191,960	9.6882	7.938	7.914	7.930	7.775	8.101	1,290,777	7.8960	1.99%
2014-04-14	0	9.550	9.500	9.560	9.490	10.66	1,476,000	14,429,340	9.7760	7.783	7.743	7.792	7.734	8.688	1,811,014	7.9675	-10.58%
2014-04-11	0	10.68	10.68	10.74	10.64	11.38	1,075,000	11,605,000	10.795	8.704	8.704	8.753	8.672	9.275	1,318,997	8.7984	-5.82%
2014-04-10	0	11.34	11.28	11.34	11.06	11.36	846,000	9,517,770	11.250	9.242	9.193	9.242	9.014	9.259	1,038,020	9.1692	2.35%
2014-04-09	0	11.08	11.02	11.14	10.54	11.30	1,590,000	17,531,580	11.026	9.030	8.981	9.079	8.590	9.210	1,950,889	8.9865	2.40%
2014-04-08	0	10.82	10.74	10.82	10.60	10.98	1,178,000	12,713,601	10.793	8.818	8.753	8.818	8.639	8.949	1,445,375	8.7961	-1.46%
2014-04-07	0	10.98	10.86	11.00	10.64	11.40	1,452,391	15,901,376	10.948	8.949	8.851	8.965	8.672	9.291	1,782,046	8.9231	2.62%
2014-04-04	0	10.70	10.70	10.72	10.46	10.80	697,000	7,433,680	10.665	8.721	8.721	8.737	8.525	8.802	855,201	8.6923	0.75%
2014-04-03	0	10.62	10.60	10.70	10.32	10.76	1,350,855	14,330,012	10.608	8.655	8.639	8.721	8.411	8.770	1,657,464	8.6457	0.38%
2014-04-02	0	10.58	10.50	10.54	10.20	10.68	1,361,000	14,273,050	10.487	8.623	8.558	8.590	8.313	8.704	1,669,912	8.5472	1.73%
2014-04-01	0	10.40	10.40	10.48	10.38	10.74	800,000	8,387,400	10.484	8.476	8.476	8.541	8.460	8.753	981,579	8.5448	-0.38%
2014-03-31	0	10.44	10.38	10.48	9.880	10.50	2,935,992	30,081,212	10.246	8.509	8.460	8.541	8.052	8.558	3,602,386	8.3504	7.85%
2014-03-28	0	9.680	9.610	9.680	8.990	9.700	2,513,000	23,236,018	9.2463	7.889	7.832	7.889	7.327	7.906	3,083,386	7.5359	6.49%
2014-03-27	0	9.090	9.100	9.130	8.680	9.170	2,225,000	19,839,380	8.9166	7.408	7.417	7.441	7.074	7.474	2,730,017	7.2671	-0.11%
2014-03-26	0	9.100	9.100	9.110	7.730	9.800	5,218,000	44,722,226	8.5708	7.417	7.417	7.425	6.300	7.987	6,402,350	6.9853	0.00%
2014-03-25	0	9.100	9.060	9.150	9.000	9.790	902,000	8,339,568	9.2456	7.417	7.384	7.457	7.335	7.979	1,106,731	7.5353	-7.05%
2014-03-24	0	9.790	9.710	9.790	9.370	9.900	566,044	5,475,349	9.6730	7.979	7.914	7.979	7.637	8.069	694,521	7.8836	-1.01%
2014-03-21	0	9.890	9.830	9.890	9.640	10.40	1,553,000	15,350,170	9.8842	8.060	8.012	8.060	7.857	8.476	1,905,491	8.0558	-4.90%
2014-03-20	0	10.40	10.36	10.40	10.32	10.92	856,633	9,118,923	10.645	8.476	8.444	8.476	8.411	8.900	1,051,066	8.6759	-2.80%
2014-03-19	0	10.70	10.70	10.72	10.58	10.98	1,145,000	12,268,430	10.715	8.721	8.721	8.737	8.623	8.949	1,404,885	8.7327	0.19%
2014-03-18	0	10.68	10.68	10.70	10.26	10.80	949,000	10,056,350	10.597	8.704	8.704	8.721	8.362	8.802	1,164,398	8.6365	4.50%
2014-03-17	0	10.22	10.18	10.30	9.800	10.42	1,366,000	13,919,212	10.190	8.329	8.297	8.395	7.987	8.492	1,676,046	8.3048	3.97%
2014-03-14	0	9.830	9.800	9.830	9.610	10.38	2,349,000	23,081,176	9.8260	8.012	7.987	8.012	7.832	8.460	2,882,162	8.0083	-5.30%
2014-03-13	0	10.38	10.28	10.44	10.22	10.94	627,696	6,562,254	10.455	8.460	8.378	8.509	8.329	8.916	770,167	8.5206	-2.63%
2014-03-12	0	10.66	10.60	10.64	10.60	10.96	881,000	9,454,076	10.731	8.688	8.639	8.672	8.639	8.933	1,080,964	8.7460	-3.79%
2014-03-11	0	11.08	11.08	11.14	10.64	11.64	1,131,000	12,592,336	11.134	9.030	9.030	9.079	8.672	9.487	1,387,708	9.0742	2.03%
2014-03-10	0	10.86	10.82	10.88	10.50	10.88	1,243,000	13,371,220	10.757	8.851	8.818	8.867	8.558	8.867	1,525,129	8.7673	3.43%
2014-03-07	0	10.50	10.42	10.52	10.40	11.10	1,128,603	11,950,855	10.589	8.558	8.492	8.574	8.476	9.047	1,384,766	8.6302	-3.85%
2014-03-06	0	10.92	10.90	10.92	10.44	10.94	3,026,279	32,285,311	10.668	8.900	8.884	8.900	8.509	8.916	3,713,166	8.6948	5.20%
2014-03-05	0	10.38	10.32	10.38	10.06	10.58	1,511,479	15,682,676	10.376	8.460	8.411	8.460	8.199	8.623	1,854,545	8.4563	-0.76%
2014-03-04	0	10.46	10.44	10.54	9.750	10.98	3,429,000	34,634,725	10.101	8.525	8.509	8.590	7.946	8.949	4,207,294	8.2321	7.28%
2014-03-03	0	9.750	9.680	9.790	9.140	9.880	4,756,000	45,688,485	9.6065	7.946	7.889	7.979	7.449	8.052	5,835,488	7.8294	6.91%
2014-02-28	0	9.120	9.040	9.120	8.470	9.380	3,850,000	34,560,392	8.9767	7.433	7.368	7.433	6.903	7.645	4,723,850	7.3161	7.42%
2014-02-27	0	8.490	8.470	8.500	8.350	8.640	1,232,000	10,462,520	8.4923	6.919	6.903	6.928	6.805	7.042	1,511,632	6.9213	0.71%
2014-02-26	0	8.430	8.390	8.440	8.320	8.520	421,000	3,538,375	8.4047	6.871	6.838	6.879	6.781	6.944	516,556	6.8499	-0.94%
2014-02-25	0	8.510	8.490	8.510	8.330	8.570	983,000	8,334,250	8.4784	6.936	6.919	6.936	6.789	6.985	1,206,115	6.9100	1.92%
2014-02-24	0	8.350	8.340	8.350	8.030	8.460	2,424,500	20,109,903	8.2945	6.805	6.797	6.805	6.545	6.895	2,974,798	6.7601	3.09%
2014-02-21	0	8.100	8.080	8.100	8.050	8.400	391,000	3,192,950	8.1661	6.602	6.585	6.602	6.561	6.846	479,747	6.6555	-1.10%
2014-02-20	0	8.190	8.180	8.200	8.160	8.500	611,500	5,068,127	8.2880	6.675	6.667	6.683	6.651	6.928	750,295	6.7548	-2.50%
2014-02-19	0	8.400	8.390	8.400	8.390	8.680	1,129,000	9,651,155	8.5484	6.846	6.838	6.846	6.838	7.074	1,385,254	6.9671	-1.98%
2014-02-18	0	8.570	8.550	8.570	8.520	8.630	1,503,000	12,896,260	8.5803	6.985	6.968	6.985	6.944	7.034	1,844,142	6.9931	1.30%
2014-02-17	0	8.460	8.460	8.500	8.350	8.600	1,282,000	10,865,924	8.4758	6.895	6.895	6.928	6.805	7.009	1,572,981	6.9079	1.32%
2014-02-14	0	8.350	8.330	8.360	8.190	8.380	1,207,000	10,037,160	8.3158	6.805	6.789	6.814	6.675	6.830	1,480,958	6.7775	2.71%
2014-02-13	0	8.130	8.110	8.140	7.970	8.230	867,000	7,074,664	8.1599	6.626	6.610	6.634	6.496	6.708	1,063,786	6.6505	1.25%
2014-02-12	0	8.030	7.930	8.040	7.920	8.430	1,644,032	13,425,367	8.1661	6.545	6.463	6.553	6.455	6.871	2,017,184	6.6555	-0.74%
2014-02-11	0	8.090	8.080	8.160	7.660	8.280	2,367,000	19,087,833	8.0641	6.593	6.585	6.651	6.243	6.748	2,904,247	6.5724	6.31%
2014-02-10	0	7.610	7.580	7.600	7.480	7.700	754,000	5,715,576	7.5803	6.202	6.178	6.194	6.096	6.276	925,138	6.1781	0.66%
2014-02-07	0	7.560	7.530	7.560	7.460	7.690	983,000	7,454,054	7.5830	6.161	6.137	6.161	6.080	6.267	1,206,115	6.1802	0.27%
2014-02-06	0	7.540	7.510	7.570	7.510	7.730	636,000	4,872,258	7.6608	6.145	6.121	6.170	6.121	6.300	780,355	6.2436	-2.46%
2014-02-05	0	7.730	7.690	7.740	7.540	7.950	480,000	3,720,490	7.7510	6.300	6.267	6.308	6.145	6.479	588,947	6.3172	0.65%
2014-02-04	0	7.680	7.680	7.730	7.630	7.970	631,000	4,880,480	7.7345	6.259	6.259	6.300	6.219	6.496	774,221	6.3037	-4.00%
2014-01-30	0	8.000	7.920	8.060	7.510	8.080	407,000	3,244,200	7.9710	6.520	6.455	6.569	6.121	6.585	499,378	6.4965	5.26%
2014-01-29	0	7.600	7.590	7.710	7.310	7.750	1,526,000	11,594,548	7.5980	6.194	6.186	6.284	5.958	6.316	1,872,362	6.1925	4.40%
2014-01-28	0	7.450	7.450	7.580	7.100	7.650	1,687,000	12,389,200	7.3439	5.933	5.933	6.037	5.655	6.093	2,118,241	5.8488	4.05%
2014-01-27	0	7.160	7.130	7.200	7.090	7.250	545,000	3,918,051	7.1891	5.702	5.678	5.734	5.647	5.774	684,316	5.7255	-2.05%
2014-01-24	0	7.310	7.300	7.310	7.220	7.490	542,000	3,994,380	7.3697	5.822	5.814	5.822	5.750	5.965	680,549	5.8693	-2.27%
2014-01-23	0	7.480	7.480	7.540	7.410	7.550	200,000	1,498,160	7.4908	5.957	5.957	6.005	5.901	6.013	251,125	5.9658	1.22%
2014-01-22	0	7.390	7.380	7.470	7.300	7.570	398,000	2,971,530	7.4662	5.886	5.878	5.949	5.814	6.029	499,739	5.9462	0.54%
2014-01-21	0	7.350	7.350	7.420	7.310	7.500	716,000	5,312,540	7.4197	5.854	5.854	5.909	5.822	5.973	899,028	5.9092	-1.08%
2014-01-20	0	7.430	7.390	7.430	7.170	7.780	1,434,000	10,599,310	7.3914	5.917	5.886	5.917	5.710	6.196	1,800,567	5.8866	-4.50%
2014-01-17	0	7.780	7.760	7.780	7.420	7.890	2,859,000	22,076,920	7.7219	6.196	6.180	6.196	5.909	6.284	3,589,834	6.1498	5.14%
2014-01-16	0	7.400	7.370	7.450	7.150	7.500	2,907,000	21,294,020	7.3251	5.893	5.870	5.933	5.694	5.973	3,650,104	5.8338	5.56%
2014-01-15	0	7.010	7.000	7.070	6.840	7.120	1,236,000	8,629,400	6.9817	5.583	5.575	5.631	5.447	5.670	1,551,954	5.5603	-1.54%
2014-01-14	0	7.120	7.100	7.130	6.920	7.300	478,000	3,384,820	7.0812	5.670	5.655	5.678	5.511	5.814	600,189	5.6396	-2.20%
2014-01-13	0	7.280	7.280	7.300	7.230	7.400	822,000	6,009,130	7.3104	5.798	5.798	5.814	5.758	5.893	1,032,124	5.8221	1.39%
2014-01-10	0	7.180	7.150	7.180	7.140	7.290	434,000	3,122,990	7.1958	5.718	5.694	5.718	5.686	5.806	544,942	5.7309	0.28%
2014-01-09	0	7.160	7.190	7.210	7.140	7.250	931,000	6,687,090	7.1827	5.702	5.726	5.742	5.686	5.774	1,168,988	5.7204	0.28%
2014-01-08	0	7.140	7.090	7.110	6.700	7.210	1,585,500	11,291,035	7.1214	5.686	5.647	5.663	5.336	5.742	1,990,795	5.6716	7.05%
2014-01-07	0	6.670	6.630	6.730	6.640	6.950	603,000	4,042,410	6.7038	5.312	5.280	5.360	5.288	5.535	757,142	5.3390	-2.91%
2014-01-06	0	6.870	6.810	6.920	6.800	6.930	396,000	2,726,360	6.8847	5.471	5.424	5.511	5.416	5.519	497,228	5.4831	-2.00%
2014-01-03	0	7.010	6.940	7.010	6.800	7.010	34,000	234,400	6.8941	5.583	5.527	5.583	5.416	5.583	42,691	5.4906	-0.14%
2014-01-02	0	7.020	6.990	7.040	6.980	7.180	116,000	820,190	7.0706	5.591	5.567	5.607	5.559	5.718	145,653	5.6311	-1.40%
2013-12-31	0	7.120	7.100	7.120	7.090	7.150	154,000	1,095,000	7.1104	5.670	5.655	5.670	5.647	5.694	193,366	5.6628	0.99%
2013-12-30	0	7.050	7.030	7.070	7.020	7.110	258,000	1,819,170	7.0510	5.615	5.599	5.631	5.591	5.663	323,951	5.6156	0.57%
2013-12-27	0	7.010	7.010	7.090	6.950	7.120	611,000	4,328,700	7.0846	5.583	5.583	5.647	5.535	5.670	767,187	5.6423	-1.13%
2013-12-24	0	7.090	7.010	7.120	6.710	7.150	279,500	1,935,280	6.9241	5.647	5.583	5.670	5.344	5.694	350,947	5.5144	5.04%
2013-12-23	0	6.750	6.750	6.790	6.710	6.840	86,435	583,949	6.7559	5.376	5.376	5.408	5.344	5.447	108,530	5.3805	0.45%
2013-12-20	0	6.720	6.710	6.820	6.570	6.850	250,000	1,672,330	6.6893	5.352	5.344	5.432	5.232	5.455	313,906	5.3275	-1.18%
2013-12-19	0	6.800	6.700	6.800	6.700	6.840	205,000	1,382,320	6.7430	5.416	5.336	5.416	5.336	5.447	257,403	5.3702	0.44%
2013-12-18	0	6.770	6.720	6.860	6.760	6.950	80,000	548,340	6.8543	5.392	5.352	5.463	5.384	5.535	100,450	5.4588	0.15%
2013-12-17	0	6.760	6.760	6.790	6.750	7.030	194,000	1,326,360	6.8369	5.384	5.384	5.408	5.376	5.599	243,591	5.4450	-3.84%
2013-12-16	0	7.030	7.020	7.050	6.930	7.080	524,000	3,677,830	7.0188	5.599	5.591	5.615	5.519	5.639	657,948	5.5898	0.72%
2013-12-13	0	6.980	6.980	7.000	6.780	7.120	1,123,000	7,892,550	7.0281	5.559	5.559	5.575	5.400	5.670	1,410,068	5.5973	4.80%
2013-12-12	0	6.660	6.630	6.690	6.360	6.690	667,000	4,389,380	6.5808	5.304	5.280	5.328	5.065	5.328	837,502	5.2410	0.91%
2013-12-11	0	6.600	6.580	6.650	6.550	6.750	465,000	3,077,700	6.6187	5.256	5.240	5.296	5.217	5.376	583,866	5.2712	-2.94%
2013-12-10	0	6.800	6.740	6.800	6.700	7.000	417,000	2,843,590	6.8192	5.416	5.368	5.416	5.336	5.575	523,596	5.4309	-2.16%
2013-12-09	0	6.950	6.950	7.000	6.930	7.030	300,000	2,096,750	6.9892	5.535	5.535	5.575	5.519	5.599	376,688	5.5663	-1.14%
2013-12-06	0	7.030	7.010	7.030	6.690	7.300	565,000	3,945,700	6.9835	5.599	5.583	5.599	5.328	5.814	709,429	5.5618	4.15%
2013-12-05	0	6.750	6.750	6.770	6.720	7.000	429,000	2,911,725	6.7872	5.376	5.376	5.392	5.352	5.575	538,663	5.4055	-3.16%
2013-12-04	0	6.970	6.960	6.990	6.940	7.080	144,000	1,004,745	6.9774	5.551	5.543	5.567	5.527	5.639	180,810	5.5569	-0.71%
2013-12-03	0	7.020	7.020	7.070	6.850	7.100	723,000	5,059,690	6.9982	5.591	5.591	5.631	5.455	5.655	907,817	5.5735	-1.13%
2013-12-02	0	7.100	7.060	7.100	7.000	7.200	506,000	3,601,950	7.1185	5.655	5.623	5.655	5.575	5.734	635,347	5.6693	-1.11%
2013-11-29	0	7.180	7.140	7.180	7.080	7.180	719,000	5,136,390	7.1438	5.718	5.686	5.718	5.639	5.718	902,795	5.6894	-0.14%
2013-11-28	0	7.190	7.130	7.190	7.000	7.290	989,000	7,069,630	7.1483	5.726	5.678	5.726	5.575	5.806	1,241,814	5.6930	4.20%
2013-11-27	0	6.900	6.900	6.920	6.630	6.950	861,000	5,920,800	6.8767	5.495	5.495	5.511	5.280	5.535	1,081,094	5.4767	-0.29%
2013-11-26	0	6.920	6.890	6.920	6.780	6.950	1,005,000	6,908,080	6.8737	5.511	5.487	5.511	5.400	5.535	1,261,904	5.4743	0.87%
2013-11-25	0	6.860	6.850	6.910	6.650	6.910	2,169,000	14,812,350	6.8291	5.463	5.455	5.503	5.296	5.503	2,723,452	5.4388	3.94%
2013-11-22	0	6.600	6.600	6.650	6.550	6.810	1,404,261	9,279,837	6.6083	5.256	5.256	5.296	5.217	5.424	1,763,226	5.2630	-0.75%
2013-11-21	0	6.650	6.590	6.660	6.450	6.680	910,000	6,021,950	6.6175	5.296	5.248	5.304	5.137	5.320	1,142,619	5.2703	0.76%
2013-11-20	0	6.600	6.600	6.610	6.430	6.620	1,262,000	8,295,740	6.5735	5.256	5.256	5.264	5.121	5.272	1,584,600	5.2352	2.33%
2013-11-19	0	6.450	6.450	6.460	6.350	6.480	320,000	2,046,980	6.3968	5.137	5.137	5.145	5.057	5.161	401,800	5.0945	1.42%
2013-11-18	0	6.360	6.390	6.410	6.250	6.480	746,000	4,751,400	6.3692	5.065	5.089	5.105	4.978	5.161	936,697	5.0725	0.47%
2013-11-15	0	6.330	6.330	6.360	6.220	6.400	434,000	2,750,420	6.3374	5.041	5.041	5.065	4.954	5.097	544,942	5.0472	0.96%
2013-11-14	0	6.270	6.270	6.330	6.240	6.400	298,000	1,891,685	6.3479	4.994	4.994	5.041	4.970	5.097	374,176	5.0556	0.97%
2013-11-13	0	6.210	6.180	6.210	6.150	6.270	171,000	1,062,260	6.2120	4.946	4.922	4.946	4.898	4.994	214,712	4.9474	0.00%
2013-11-12	0	6.210	6.170	6.210	5.990	6.210	234,000	1,437,745	6.1442	4.946	4.914	4.946	4.771	4.946	293,816	4.8933	3.67%
2013-11-11	0	5.990	5.960	6.060	5.970	6.130	663,238	3,997,006	6.0265	4.771	4.747	4.826	4.755	4.882	832,779	4.7996	-2.60%
2013-11-08	0	6.150	6.100	6.150	6.060	6.420	938,539	5,788,140	6.1672	4.898	4.858	4.898	4.826	5.113	1,178,454	4.9116	-3.76%
2013-11-07	0	6.390	6.390	6.410	6.260	6.450	424,000	2,713,230	6.3991	5.089	5.089	5.105	4.986	5.137	532,385	5.0964	-0.16%
2013-11-06	0	6.400	6.310	6.400	6.270	6.410	815,825	5,213,317	6.3902	5.097	5.025	5.097	4.994	5.105	1,024,371	5.0893	0.95%
2013-11-05	0	6.340	6.340	6.370	6.200	6.380	1,192,000	7,558,385	6.3409	5.049	5.049	5.073	4.938	5.081	1,496,706	5.0500	2.42%
2013-11-04	0	6.190	6.160	6.200	5.990	6.250	1,199,000	7,370,950	6.1476	4.930	4.906	4.938	4.771	4.978	1,505,495	4.8960	4.21%
2013-11-01	0	5.940	5.940	5.980	5.900	6.000	3,808,000	22,511,940	5.9117	4.731	4.731	4.763	4.699	4.778	4,781,423	4.7082	0.68%
2013-10-31	0	5.900	5.880	5.890	5.740	5.980	518,655	3,035,592	5.8528	4.699	4.683	4.691	4.571	4.763	651,237	4.6613	2.61%
2013-10-30	0	5.750	5.720	5.740	5.710	5.820	181,000	1,042,520	5.7598	4.579	4.555	4.571	4.548	4.635	227,268	4.5872	-0.69%
2013-10-29	0	5.790	5.790	5.820	5.720	5.870	717,000	4,153,090	5.7923	4.611	4.611	4.635	4.555	4.675	900,284	4.6131	1.05%
2013-10-28	0	5.730	5.730	5.760	5.640	5.800	199,897	1,144,197	5.7239	4.563	4.563	4.587	4.492	4.619	250,996	4.5586	0.17%
2013-10-25	0	5.720	5.710	5.750	5.550	5.720	677,000	3,811,610	5.6301	4.555	4.548	4.579	4.420	4.555	850,059	4.4839	-0.69%
2013-10-24	0	5.760	5.720	5.780	5.720	5.940	308,000	1,778,550	5.7745	4.587	4.555	4.603	4.555	4.731	386,733	4.5989	-2.70%
2013-10-23	0	5.920	5.860	5.920	5.830	6.030	486,000	2,880,875	5.9277	4.715	4.667	4.715	4.643	4.802	610,234	4.7209	-1.17%
2013-10-22	0	5.990	5.990	6.030	5.970	6.100	104,575	629,231	6.0170	4.771	4.771	4.802	4.755	4.858	131,307	4.7921	-1.16%
2013-10-21	0	6.060	6.050	6.070	5.950	6.080	347,000	2,098,230	6.0468	4.826	4.818	4.834	4.739	4.842	435,702	4.8157	0.83%
2013-10-18	0	6.010	6.000	6.010	5.970	6.090	177,000	1,063,480	6.0084	4.786	4.778	4.786	4.755	4.850	222,246	4.7852	-0.17%
2013-10-17	0	6.020	6.020	6.050	5.970	6.100	928,000	5,613,345	6.0489	4.794	4.794	4.818	4.755	4.858	1,165,221	4.8174	2.56%
2013-10-16	0	5.870	5.840	5.910	5.810	6.000	148,000	873,765	5.9038	4.675	4.651	4.707	4.627	4.778	185,833	4.7019	-2.49%
2013-10-15	0	6.020	5.970	6.030	5.910	6.200	232,915	1,402,911	6.0233	4.794	4.755	4.802	4.707	4.938	292,454	4.7970	1.01%
2013-10-11	0	5.960	5.960	6.000	5.960	6.100	90,000	539,880	5.9987	4.747	4.747	4.778	4.747	4.858	113,006	4.7774	-1.16%
2013-10-10	0	6.030	5.990	6.050	6.000	6.050	315,000	1,904,600	6.0463	4.802	4.771	4.818	4.778	4.818	395,522	4.8154	-0.33%
2013-10-09	0	6.050	6.030	6.050	5.910	6.080	371,000	2,242,402	6.0442	4.818	4.802	4.818	4.707	4.842	465,837	4.8137	0.00%
2013-10-08	0	6.050	6.010	6.050	5.960	6.100	640,395	3,877,496	6.0549	4.818	4.786	4.818	4.747	4.858	804,096	4.8222	-0.49%
2013-10-07	0	6.080	6.050	6.080	6.020	6.160	1,327,129	8,053,364	6.0683	4.842	4.818	4.842	4.794	4.906	1,666,377	4.8329	1.33%
2013-10-04	0	6.000	5.990	6.000	5.860	6.090	1,089,000	6,532,040	5.9982	4.778	4.771	4.778	4.667	4.850	1,367,377	4.7771	1.52%
2013-10-03	0	5.910	5.900	5.910	5.890	5.980	512,000	3,028,540	5.9151	4.707	4.699	4.707	4.691	4.763	642,880	4.7109	0.34%
2013-10-02	0	5.890	5.860	5.890	5.750	5.950	1,531,071	9,018,481	5.8903	4.691	4.667	4.691	4.579	4.739	1,922,452	4.6911	2.43%
2013-09-30	0	5.750	5.750	5.790	5.690	5.900	328,000	1,900,460	5.7941	4.579	4.579	4.611	4.532	4.699	411,845	4.6145	0.88%
2013-09-27	0	5.700	5.660	5.750	5.700	5.720	4,000	22,860	5.7150	4.540	4.508	4.579	4.540	4.555	5,023	4.5515	-1.38%
2013-09-26	0	5.780	5.750	5.790	5.700	5.850	617,000	3,578,040	5.7991	4.603	4.579	4.611	4.540	4.659	774,721	4.6185	1.40%
2013-09-25	0	5.700	5.680	5.690	5.680	5.850	220,126	1,257,463	5.7125	4.540	4.524	4.532	4.524	4.659	276,396	4.5495	-1.04%
2013-09-24	0	5.760	5.750	5.820	5.750	5.930	443,000	2,568,130	5.7971	4.587	4.579	4.635	4.579	4.723	556,242	4.6169	-1.37%
2013-09-23	0	5.840	5.810	5.840	5.790	6.000	581,000	3,395,200	5.8437	4.651	4.627	4.651	4.611	4.778	729,519	4.6540	1.04%
2013-09-19	0	5.780	5.730	5.800	5.700	5.840	1,452,000	8,341,170	5.7446	4.603	4.563	4.619	4.540	4.651	1,823,169	4.5751	1.40%
2013-09-18	0	5.700	5.660	5.700	5.660	5.780	139,000	790,695	5.6885	4.540	4.508	4.540	4.508	4.603	174,532	4.5304	0.00%
2013-09-17	0	5.700	5.620	5.630	5.560	6.200	320,000	1,809,320	5.6541	4.540	4.476	4.484	4.428	4.938	401,800	4.5030	0.88%
2013-09-16	0	5.650	5.650	5.700	5.640	5.740	170,000	962,240	5.6602	4.500	4.500	4.540	4.492	4.571	213,456	4.5079	-1.57%
2013-09-13	0	5.740	5.730	5.750	5.680	5.840	517,000	2,986,990	5.7775	4.571	4.563	4.579	4.524	4.651	649,159	4.6013	0.35%
2013-09-12	0	5.720	5.720	5.750	5.650	5.760	739,000	4,243,280	5.7419	4.555	4.555	4.579	4.500	4.587	927,907	4.5730	1.24%
2013-09-11	0	5.650	5.600	5.700	5.590	5.700	283,114	1,595,941	5.6371	4.500	4.460	4.540	4.452	4.540	355,485	4.4895	-0.88%
2013-09-10	0	5.700	5.680	5.700	5.660	5.760	232,000	1,321,260	5.6951	4.540	4.524	4.540	4.508	4.587	291,305	4.5357	0.00%
2013-09-09	0	5.700	5.690	5.710	5.650	5.750	839,000	4,782,822	5.7006	4.540	4.532	4.548	4.500	4.579	1,053,470	4.5401	0.88%
2013-09-06	0	5.650	5.550	5.660	5.550	5.720	431,095	2,437,120	5.6533	4.500	4.420	4.508	4.420	4.555	541,294	4.5024	-0.53%
2013-09-05	0	5.680	5.600	5.750	5.560	5.870	766,000	4,333,940	5.6579	4.524	4.460	4.579	4.428	4.675	961,809	4.5060	-2.91%
2013-09-04	0	5.850	5.760	5.850	5.720	6.000	1,666,032	9,795,477	5.8795	4.659	4.587	4.659	4.555	4.778	2,091,913	4.6825	-1.68%
2013-09-03	0	5.950	5.940	5.950	5.800	6.000	804,000	4,755,425	5.9147	4.739	4.731	4.739	4.619	4.778	1,009,523	4.7106	0.68%
2013-09-02	0	5.910	5.810	5.940	5.680	5.970	1,059,908	6,220,007	5.8684	4.707	4.627	4.731	4.524	4.755	1,330,848	4.6737	1.37%
2013-08-30	0	5.830	5.840	5.850	5.720	5.850	561,000	3,236,540	5.7692	4.643	4.651	4.659	4.555	4.659	704,406	4.5947	1.75%
2013-08-29	0	5.730	5.720	5.780	5.700	5.830	231,273	1,334,646	5.7709	4.563	4.555	4.603	4.540	4.643	290,392	4.5960	-0.87%
2013-08-28	0	5.780	5.720	5.800	5.550	5.800	2,384,040	13,651,910	5.7264	4.603	4.555	4.619	4.420	4.619	2,993,462	4.5606	0.00%
2013-08-27	0	5.780	5.750	5.780	5.670	5.860	528,000	3,038,490	5.7547	4.603	4.579	4.603	4.516	4.667	662,970	4.5831	0.70%
2013-08-26	0	5.740	5.740	5.750	5.670	5.850	667,000	3,824,520	5.7339	4.571	4.571	4.579	4.516	4.659	837,502	4.5666	1.59%
2013-08-23	0	5.650	5.650	5.700	5.650	5.880	840,000	4,790,120	5.7025	4.500	4.500	4.540	4.500	4.683	1,054,726	4.5416	-1.57%
2013-08-22	0	5.740	5.700	5.740	5.650	5.800	3,546,000	20,289,490	5.7218	4.571	4.540	4.571	4.500	4.619	4,452,449	4.5569	1.06%
2013-08-21	0	5.680	5.650	5.690	5.440	5.700	240,000	1,326,330	5.5264	4.524	4.500	4.532	4.333	4.540	301,350	4.4013	1.97%
2013-08-20	0	5.570	5.570	5.600	5.550	5.690	692,000	3,880,020	5.6070	4.436	4.436	4.460	4.420	4.532	868,893	4.4655	-1.94%
2013-08-19	0	5.680	5.650	5.680	5.600	5.680	158,000	889,630	5.6306	4.524	4.500	4.524	4.460	4.524	198,389	4.4843	-0.18%
2013-08-16	0	5.690	5.690	5.720	5.670	5.800	1,305,000	7,445,120	5.7051	4.532	4.532	4.555	4.516	4.619	1,638,592	4.5436	-1.39%
2013-08-15	0	5.770	5.800	5.810	5.690	5.810	664,000	3,822,930	5.7574	4.595	4.619	4.627	4.532	4.627	833,736	4.5853	0.00%
2013-08-13	0	5.770	5.760	5.780	5.690	5.830	451,900	2,608,989	5.7734	4.595	4.587	4.603	4.532	4.643	567,417	4.5980	0.17%
2013-08-12	0	5.760	5.690	5.810	5.490	5.840	729,000	4,214,095	5.7807	4.587	4.532	4.627	4.372	4.651	915,351	4.6038	0.88%
2013-08-09	0	5.710	5.690	5.720	5.530	5.720	716,000	4,074,790	5.6910	4.548	4.532	4.555	4.404	4.555	899,028	4.5324	1.24%
2013-08-08	0	5.640	5.630	5.650	5.590	5.690	253,271	1,426,663	5.6330	4.492	4.484	4.500	4.452	4.532	318,014	4.4862	2.17%
2013-08-07	0	5.520	5.530	5.550	5.470	5.630	454,000	2,516,220	5.5423	4.396	4.404	4.420	4.356	4.484	570,054	4.4140	0.36%
2013-08-06	0	5.500	5.480	5.500	5.210	5.530	409,000	2,224,365	5.4385	4.380	4.364	4.380	4.149	4.404	513,551	4.3313	2.23%
2013-08-05	0	5.380	5.380	5.400	5.330	5.400	89,363	479,883	5.3700	4.285	4.285	4.301	4.245	4.301	112,206	4.2768	1.70%
2013-08-02	0	5.290	5.290	5.360	5.270	5.400	72,040	384,849	5.3422	4.213	4.213	4.269	4.197	4.301	90,455	4.2546	-2.04%
2013-08-01	0	5.400	5.340	5.420	5.300	5.400	151,000	807,080	5.3449	4.301	4.253	4.317	4.221	4.301	189,599	4.2568	4.45%
2013-07-31	0	5.170	5.150	5.200	5.100	5.180	155,000	797,770	5.1469	4.117	4.102	4.141	4.062	4.125	194,622	4.0991	-0.96%
2013-07-30	0	5.220	5.180	5.220	5.150	5.240	519,000	2,697,050	5.1966	4.157	4.125	4.157	4.102	4.173	651,670	4.1387	0.38%
2013-07-29	0	5.200	5.200	5.210	5.200	5.460	714,416	3,736,226	5.2298	4.141	4.141	4.149	4.141	4.348	897,039	4.1651	-4.24%
2013-07-26	0	5.430	5.420	5.530	5.420	5.620	118,817	651,846	5.4861	4.325	4.317	4.404	4.317	4.476	149,190	4.3692	-1.09%
2013-07-25	0	5.490	5.450	5.500	5.450	5.650	462,933	2,565,885	5.5427	4.372	4.340	4.380	4.340	4.500	581,271	4.4143	-1.61%
2013-07-24	0	5.580	5.570	5.600	5.400	5.600	525,000	2,904,010	5.5314	4.444	4.436	4.460	4.301	4.460	659,204	4.4053	4.10%
2013-07-23	0	5.360	5.340	5.470	5.230	5.470	265,000	1,427,850	5.3881	4.269	4.253	4.356	4.165	4.356	332,741	4.2912	1.13%
2013-07-22	0	5.300	5.300	5.350	5.260	5.510	237,166	1,264,301	5.3309	4.221	4.221	4.261	4.189	4.388	297,792	4.2456	-2.75%
2013-07-19	0	5.450	5.450	5.470	5.370	5.620	241,395	1,316,124	5.4522	4.340	4.340	4.356	4.277	4.476	303,102	4.3422	-0.55%
2013-07-18	0	5.480	5.470	5.500	5.440	5.550	140,000	767,730	5.4838	4.364	4.356	4.380	4.333	4.420	175,788	4.3674	-1.62%
2013-07-17	0	5.570	5.570	5.600	5.500	5.650	174,000	969,840	5.5738	4.436	4.436	4.460	4.380	4.500	218,479	4.4391	0.54%
2013-07-16	0	5.540	5.480	5.540	5.450	5.800	297,000	1,653,670	5.5679	4.412	4.364	4.412	4.340	4.619	372,921	4.4344	0.36%
2013-07-15	0	5.520	5.520	5.580	5.520	5.790	527,000	2,991,900	5.6772	4.396	4.396	4.444	4.396	4.611	661,715	4.5214	-1.43%
2013-07-12	0	5.600	5.600	5.620	5.580	5.690	341,000	1,918,540	5.6262	4.460	4.460	4.476	4.444	4.532	428,168	4.4808	1.45%
2013-07-11	0	5.520	5.500	5.540	5.210	5.630	1,027,000	5,605,985	5.4586	4.396	4.380	4.412	4.149	4.484	1,289,528	4.3473	6.15%
2013-07-10	0	5.200	5.190	5.200	5.050	5.200	244,474	1,258,723	5.1487	4.141	4.133	4.141	4.022	4.141	306,968	4.1005	0.78%
2013-07-09	0	5.160	5.160	5.180	5.110	5.200	199,000	1,026,000	5.1558	4.110	4.110	4.125	4.070	4.141	249,870	4.1061	1.18%
2013-07-08	0	5.100	5.040	5.170	5.040	5.170	148,230	752,155	5.0742	4.062	4.014	4.117	4.014	4.117	186,121	4.0412	-0.58%
2013-07-05	0	5.130	5.120	5.150	5.100	5.200	187,000	961,150	5.1398	4.086	4.078	4.102	4.062	4.141	234,802	4.0934	2.40%
2013-07-04	0	5.010	5.010	5.100	5.000	5.150	265,000	1,336,430	5.0431	3.990	3.990	4.062	3.982	4.102	332,741	4.0164	-0.20%
2013-07-03	0	5.020	5.000	5.050	5.000	5.060	783,000	3,919,160	5.0053	3.998	3.982	4.022	3.982	4.030	983,155	3.9863	-0.20%
2013-07-02	0	5.030	5.030	5.060	5.000	5.140	180,000	907,430	5.0413	4.006	4.006	4.030	3.982	4.094	226,013	4.0150	0.60%
2013-06-28	0	5.000	5.000	5.040	4.900	5.100	10,267,000	51,327,245	4.9992	3.982	3.982	4.014	3.902	4.062	12,891,510	3.9815	2.04%
2013-06-27	0	4.900	4.890	4.920	4.880	5.060	349,000	1,743,700	4.9963	3.902	3.894	3.918	3.887	4.030	438,213	3.9791	-1.01%
2013-06-26	0	4.950	4.900	4.950	4.850	5.040	475,563	2,361,185	4.9650	3.942	3.902	3.942	3.863	4.014	597,129	3.9542	2.70%
2013-06-25	0	4.820	4.800	4.820	4.660	4.860	1,923,698	9,196,409	4.7806	3.839	3.823	3.839	3.711	3.871	2,415,445	3.8073	-0.82%
2013-06-24	0	4.860	4.850	4.900	4.800	5.200	1,344,000	6,705,150	4.9890	3.871	3.863	3.902	3.823	4.141	1,687,561	3.9733	-7.43%
2013-06-21	0	5.250	5.250	5.320	5.170	5.350	659,000	3,443,880	5.2259	4.181	4.181	4.237	4.117	4.261	827,457	4.1620	-3.14%
2013-06-20	0	5.420	5.410	5.450	5.350	5.560	1,525,000	8,312,230	5.4506	4.317	4.309	4.340	4.261	4.428	1,914,829	4.3410	-0.91%
2013-06-19	0	5.470	5.430	5.490	5.250	5.490	727,356	3,922,823	5.3933	4.356	4.325	4.372	4.181	4.372	913,287	4.2953	5.19%
2013-06-18	0	5.200	5.200	5.230	5.080	5.260	4,178,000	21,566,670	5.1620	4.141	4.141	4.165	4.046	4.189	5,246,005	4.1111	0.78%
2013-06-17	0	5.160	5.160	5.180	5.070	5.310	1,096,000	5,575,850	5.0875	4.110	4.110	4.125	4.038	4.229	1,376,166	4.0517	1.78%
2013-06-14	0	5.070	5.080	5.090	4.960	5.150	1,027,000	5,194,373	5.0578	4.038	4.046	4.054	3.950	4.102	1,289,528	4.0281	-0.20%
2013-06-13	0	5.080	5.030	5.100	4.810	5.100	1,852,084	9,094,104	4.9102	4.046	4.006	4.062	3.831	4.062	2,325,524	3.9106	1.60%
2013-06-11	0	5.000	5.000	5.030	4.920	5.330	1,165,000	5,932,410	5.0922	3.982	3.982	4.006	3.918	4.245	1,462,804	4.0555	-4.58%
2013-06-10	0	5.240	5.240	5.280	5.220	5.330	735,000	3,861,910	5.2543	4.173	4.173	4.205	4.157	4.245	922,885	4.1846	-1.69%
2013-06-07	0	5.330	5.360	5.380	5.190	5.370	973,000	5,104,790	5.2464	4.245	4.269	4.285	4.133	4.277	1,221,724	4.1783	-1.11%
2013-06-06	0	5.390	5.380	5.390	5.300	5.630	1,782,000	9,704,520	5.4459	4.293	4.285	4.293	4.221	4.484	2,237,525	4.3372	-2.00%
2013-06-05	0	5.500	5.490	5.500	5.390	5.580	1,195,960	6,586,316	5.5071	4.380	4.372	4.380	4.293	4.444	1,501,678	4.3860	2.04%
2013-06-04	0	5.390	5.390	5.450	5.270	5.500	619,000	3,345,376	5.4045	4.293	4.293	4.340	4.197	4.380	777,232	4.3042	-1.82%
2013-06-03	0	5.490	5.450	5.490	5.400	5.540	445,660	2,437,094	5.4685	4.372	4.340	4.372	4.301	4.412	559,582	4.3552	2.04%
2013-05-31	0	5.500	5.490	5.510	5.480	5.680	2,091,000	11,679,335	5.5855	4.285	4.277	4.293	4.269	4.425	2,684,075	4.3513	-0.90%
2013-05-30	0	5.550	5.530	5.550	5.420	5.860	1,654,000	9,121,110	5.5146	4.324	4.308	4.324	4.222	4.565	2,123,128	4.2961	-2.46%
2013-05-29	0	5.690	5.660	5.700	5.570	5.810	603,000	3,467,280	5.7500	4.433	4.409	4.441	4.339	4.526	774,030	4.4795	1.07%
2013-05-28	0	5.630	5.630	5.640	5.530	5.720	651,000	3,670,510	5.6383	4.386	4.386	4.394	4.308	4.456	835,645	4.3924	1.26%
2013-05-27	0	5.560	5.520	5.590	5.350	5.580	873,425	4,753,403	5.4423	4.331	4.300	4.355	4.168	4.347	1,121,157	4.2397	4.51%
2013-05-24	0	5.320	5.300	5.320	5.200	5.420	610,000	3,211,850	5.2653	4.144	4.129	4.144	4.051	4.222	783,016	4.1019	-0.19%
2013-05-23	0	5.330	5.300	5.370	5.250	5.530	673,000	3,599,023	5.3477	4.152	4.129	4.183	4.090	4.308	863,885	4.1661	-1.48%
2013-05-22	0	5.410	5.400	5.420	5.300	5.500	509,000	2,730,020	5.3635	4.215	4.207	4.222	4.129	4.285	653,369	4.1784	-2.17%
2013-05-21	0	5.530	5.490	5.530	5.470	5.850	1,622,000	9,196,890	5.6701	4.308	4.277	4.308	4.261	4.557	2,082,052	4.4172	-4.49%
2013-05-20	0	5.790	5.760	5.800	5.700	5.880	530,000	3,068,700	5.7900	4.511	4.487	4.518	4.441	4.581	680,325	4.5106	1.40%
2013-05-16	0	5.710	5.720	5.800	5.680	5.950	1,288,000	7,443,105	5.7788	4.448	4.456	4.518	4.425	4.635	1,653,318	4.5019	-3.22%
2013-05-15	0	5.900	5.890	5.900	5.810	6.000	1,379,044	8,129,398	5.8950	4.596	4.589	4.596	4.526	4.674	1,770,185	4.5924	-1.01%
2013-05-14	0	5.960	5.940	5.970	5.660	5.980	4,662,000	27,122,660	5.8178	4.643	4.627	4.651	4.409	4.659	5,984,294	4.5323	2.94%
2013-05-13	0	5.790	5.770	5.790	5.690	5.880	1,220,000	7,045,790	5.7752	4.511	4.495	4.511	4.433	4.581	1,566,031	4.4991	1.94%
2013-05-10	0	5.680	5.650	5.660	5.510	5.750	694,000	3,923,525	5.6535	4.425	4.402	4.409	4.293	4.479	890,841	4.4043	0.35%
2013-05-09	0	5.660	5.660	5.680	5.590	5.680	3,984,000	22,440,235	5.6326	4.409	4.409	4.425	4.355	4.425	5,113,991	4.3880	0.53%
2013-05-08	0	5.630	5.590	5.630	5.550	5.680	557,000	3,121,530	5.6042	4.386	4.355	4.386	4.324	4.425	714,983	4.3659	0.36%
2013-05-07	0	5.610	5.610	5.630	5.360	5.700	4,271,000	23,786,695	5.5694	4.370	4.370	4.386	4.176	4.441	5,482,394	4.3387	4.47%
2013-05-06	0	5.370	5.360	5.380	5.360	5.470	453,000	2,444,481	5.3962	4.183	4.176	4.191	4.176	4.261	581,485	4.2039	0.56%
2013-05-03	0	5.340	5.300	5.380	5.170	5.380	3,439,000	18,149,135	5.2774	4.160	4.129	4.191	4.028	4.191	4,414,412	4.1113	0.19%
2013-05-02	0	5.330	5.320	5.350	5.210	5.400	334,000	1,770,160	5.2999	4.152	4.144	4.168	4.059	4.207	428,733	4.1288	0.95%
2013-04-30	0	5.280	5.290	5.370	5.200	5.400	557,000	2,949,525	5.2954	4.113	4.121	4.183	4.051	4.207	714,983	4.1253	2.52%
2013-04-29	0	5.150	5.150	5.200	5.080	5.440	258,000	1,333,870	5.1700	4.012	4.012	4.051	3.958	4.238	331,177	4.0277	-3.56%
2013-04-26	0	5.340	5.300	5.340	5.230	5.440	572,000	3,056,430	5.3434	4.160	4.129	4.160	4.074	4.238	734,238	4.1627	0.95%
2013-04-25	0	5.290	5.280	5.300	5.120	5.300	574,000	3,006,255	5.2374	4.121	4.113	4.129	3.989	4.129	736,805	4.0801	1.15%
2013-04-24	0	5.230	5.160	5.240	5.100	5.330	602,000	3,109,760	5.1657	4.074	4.020	4.082	3.973	4.152	772,747	4.0243	-0.76%
2013-04-23	0	5.270	5.210	5.270	5.040	5.300	624,000	3,236,680	5.1870	4.106	4.059	4.106	3.926	4.129	800,987	4.0409	-0.57%
2013-04-22	0	5.300	5.300	5.330	5.120	5.400	1,588,000	8,318,870	5.2386	4.129	4.129	4.152	3.989	4.207	2,038,408	4.0811	4.54%
2013-04-19	0	5.070	5.040	5.070	4.990	5.150	701,000	3,551,830	5.0668	3.950	3.926	3.950	3.887	4.012	899,826	3.9472	-0.20%
2013-04-18	0	5.080	5.070	5.090	4.870	5.080	3,247,000	16,219,440	4.9952	3.958	3.950	3.965	3.794	3.958	4,167,954	3.8915	2.21%
2013-04-17	0	4.970	4.960	4.970	4.760	4.990	3,641,000	17,892,500	4.9142	3.872	3.864	3.872	3.708	3.887	4,673,705	3.8283	5.74%
2013-04-16	0	4.700	4.730	4.750	4.580	4.750	917,000	4,276,710	4.6638	3.661	3.685	3.700	3.568	3.700	1,177,091	3.6333	1.73%
2013-04-15	0	4.620	4.620	4.650	4.580	4.750	412,000	1,908,330	4.6319	3.599	3.599	3.623	3.568	3.700	528,857	3.6084	-2.74%
2013-04-12	0	4.750	4.730	4.750	4.700	4.850	464,000	2,208,290	4.7592	3.700	3.685	3.700	3.661	3.778	595,605	3.7076	-1.25%
2013-04-11	0	4.810	4.790	4.820	4.800	4.930	223,000	1,081,200	4.8484	3.747	3.732	3.755	3.739	3.841	286,250	3.7771	0.21%
2013-04-10	0	4.800	4.790	4.800	4.640	4.800	1,111,904	5,230,924	4.7045	3.739	3.732	3.739	3.615	3.739	1,427,276	3.6650	3.23%
2013-04-09	0	4.650	4.640	4.660	4.360	4.660	915,000	4,105,110	4.4865	3.623	3.615	3.630	3.397	3.630	1,174,524	3.4951	4.03%
2013-04-08	0	4.470	4.450	4.480	4.310	4.480	418,000	1,845,670	4.4155	3.482	3.467	3.490	3.358	3.490	536,558	3.4398	-1.32%
2013-04-05	0	4.530	4.490	4.530	4.490	4.570	1,105,000	4,996,650	4.5219	3.529	3.498	3.529	3.498	3.560	1,418,414	3.5227	-1.52%
2013-04-03	0	4.600	4.570	4.600	4.540	4.600	361,000	1,652,510	4.5776	3.584	3.560	3.584	3.537	3.584	463,391	3.5661	0.00%
2013-04-02	0	4.600	4.560	4.600	4.460	4.600	440,000	1,988,680	4.5197	3.584	3.552	3.584	3.475	3.584	564,798	3.5210	2.22%
2013-03-28	0	4.500	4.490	4.510	4.460	4.530	460,000	2,070,400	4.5009	3.506	3.498	3.513	3.475	3.529	590,471	3.5064	-2.17%
2013-03-27	0	4.600	4.600	4.610	4.510	4.610	1,557,000	7,154,740	4.5952	3.584	3.584	3.591	3.513	3.591	1,998,616	3.5798	0.00%
2013-03-26	0	4.600	4.610	4.620	4.540	4.810	1,982,000	9,200,510	4.6420	3.584	3.591	3.599	3.537	3.747	2,544,159	3.6163	0.00%
2013-03-25	0	4.600	4.630	4.660	4.570	4.750	597,000	2,786,560	4.6676	3.584	3.607	3.630	3.560	3.700	766,329	3.6362	-2.13%
2013-03-22	0	4.700	4.690	4.700	4.530	4.720	871,000	4,080,540	4.6849	3.661	3.654	3.661	3.529	3.677	1,118,044	3.6497	1.29%
2013-03-21	0	4.640	4.620	4.640	4.520	4.700	433,000	2,002,540	4.6248	3.615	3.599	3.615	3.521	3.661	555,813	3.6029	2.65%
2013-03-20	0	4.520	4.510	4.520	4.430	4.550	391,000	1,750,730	4.4776	3.521	3.513	3.521	3.451	3.545	501,900	3.4882	1.57%
2013-03-19	0	4.450	4.410	4.460	4.410	4.650	1,067,000	4,766,780	4.4675	3.467	3.436	3.475	3.436	3.623	1,369,636	3.4803	-1.33%
2013-03-18	0	4.510	4.510	4.540	4.460	4.700	1,335,000	6,050,065	4.5319	3.513	3.513	3.537	3.475	3.661	1,713,649	3.5305	-5.05%
2013-03-15	0	4.750	4.740	4.750	4.550	4.950	1,889,000	9,023,040	4.7766	3.700	3.693	3.700	3.545	3.856	2,424,781	3.7212	2.15%
2013-03-14	0	4.650	4.650	4.660	4.370	4.670	852,000	3,833,045	4.4989	3.623	3.623	3.630	3.404	3.638	1,093,655	3.5048	2.65%
2013-03-13	0	4.530	4.500	4.550	4.460	4.780	2,212,000	10,157,970	4.5922	3.529	3.506	3.545	3.475	3.724	2,839,395	3.5775	-4.03%
2013-03-12	0	4.720	4.710	4.720	4.600	4.950	3,916,000	18,818,170	4.8055	3.677	3.669	3.677	3.584	3.856	5,026,704	3.7436	1.29%
2013-03-11	0	4.660	4.660	4.670	4.480	4.660	3,088,000	14,212,565	4.6025	3.630	3.630	3.638	3.490	3.630	3,963,857	3.5855	3.56%
2013-03-08	0	4.500	4.520	4.570	4.440	4.650	2,927,000	13,331,775	4.5548	3.506	3.521	3.560	3.459	3.623	3,757,192	3.5483	0.45%
2013-03-07	0	4.480	4.450	4.480	4.430	4.630	632,000	2,837,990	4.4905	3.490	3.467	3.490	3.451	3.607	811,256	3.4983	-3.66%
2013-03-06	0	4.650	4.640	4.650	4.500	4.680	2,391,000	11,036,930	4.6160	3.623	3.615	3.623	3.506	3.646	3,069,165	3.5961	3.56%
2013-03-05	0	4.490	4.480	4.490	4.120	4.560	2,316,000	10,249,820	4.4257	3.498	3.490	3.498	3.210	3.552	2,972,893	3.4478	9.78%
2013-03-04	0	4.090	4.090	4.110	4.010	4.200	419,000	1,711,050	4.0837	3.186	3.186	3.202	3.124	3.272	537,842	3.1813	-2.15%
2013-03-01	0	4.180	4.160	4.190	4.040	4.260	319,000	1,340,060	4.2008	3.256	3.241	3.264	3.147	3.319	409,479	3.2726	2.20%
2013-02-28	0	4.090	4.090	4.110	4.030	4.300	1,721,000	7,206,320	4.1873	3.186	3.186	3.202	3.140	3.350	2,209,131	3.2621	0.99%
2013-02-27	0	4.050	3.990	4.050	3.820	4.070	795,000	3,139,080	3.9485	3.155	3.108	3.155	2.976	3.171	1,020,488	3.0761	2.79%
2013-02-26	0	3.940	3.930	3.950	3.910	4.180	1,004,000	4,073,020	4.0568	3.069	3.062	3.077	3.046	3.256	1,288,767	3.1604	-3.43%
2013-02-25	0	4.080	4.050	4.090	4.020	4.110	839,000	3,413,280	4.0683	3.178	3.155	3.186	3.132	3.202	1,076,968	3.1693	0.25%
2013-02-22	0	4.070	4.010	4.070	3.930	4.090	681,000	2,732,155	4.0120	3.171	3.124	3.171	3.062	3.186	874,154	3.1255	2.01%
2013-02-21	0	3.990	3.990	4.040	3.920	4.040	1,671,000	6,689,925	4.0035	3.108	3.108	3.147	3.054	3.147	2,144,950	3.1189	-0.25%
2013-02-20	0	4.000	3.970	4.010	3.970	4.130	1,587,000	6,459,190	4.0701	3.116	3.093	3.124	3.093	3.217	2,037,125	3.1707	-1.48%
2013-02-19	0	4.060	4.030	4.060	3.940	4.090	2,283,000	9,216,750	4.0371	3.163	3.140	3.163	3.069	3.186	2,930,533	3.1451	0.25%
2013-02-18	0	4.050	4.020	4.070	4.030	4.230	653,000	2,691,680	4.1220	3.155	3.132	3.171	3.140	3.295	838,212	3.2112	-4.26%
2013-02-15	0	4.230	4.190	4.230	4.050	4.250	1,812,000	7,558,850	4.1716	3.295	3.264	3.295	3.155	3.311	2,325,942	3.2498	3.42%
2013-02-14	0	4.090	4.050	4.090	3.940	4.100	921,600	3,726,638	4.0437	3.186	3.155	3.186	3.069	3.194	1,182,996	3.1502	4.07%
2013-02-08	0	3.930	3.890	3.930	3.820	3.960	844,000	3,296,610	3.9059	3.062	3.030	3.062	2.976	3.085	1,083,386	3.0429	2.88%
2013-02-07	0	3.820	3.800	3.840	3.780	3.840	745,000	2,836,770	3.8077	2.976	2.960	2.992	2.945	2.992	956,306	2.9664	1.06%
2013-02-06	0	3.780	3.780	3.800	3.720	3.790	129,000	484,740	3.7577	2.945	2.945	2.960	2.898	2.953	165,589	2.9274	2.16%
2013-02-05	0	3.700	3.680	3.700	3.650	3.730	331,000	1,222,770	3.6942	2.882	2.867	2.882	2.843	2.906	424,882	2.8779	-0.80%
2013-02-04	0	3.730	3.730	3.760	3.710	3.810	1,337,000	5,056,450	3.7819	2.906	2.906	2.929	2.890	2.968	1,716,216	2.9463	0.27%
2013-02-01	0	3.720	3.720	3.730	3.630	3.760	1,060,000	3,906,690	3.6856	2.898	2.898	2.906	2.828	2.929	1,360,650	2.8712	-0.80%
2013-01-31	0	3.750	3.740	3.780	3.700	3.780	817,000	3,048,960	3.7319	2.921	2.914	2.945	2.882	2.945	1,048,728	2.9073	-1.57%
2013-01-30	0	3.810	3.820	3.830	3.800	3.890	560,000	2,143,990	3.8286	2.968	2.976	2.984	2.960	3.030	718,834	2.9826	0.00%
2013-01-29	0	3.810	3.770	3.810	3.760	3.880	1,267,000	4,827,610	3.8103	2.968	2.937	2.968	2.929	3.023	1,626,362	2.9683	-2.06%
2013-01-28	0	3.890	3.890	3.910	3.850	3.970	1,580,000	6,193,030	3.9196	3.030	3.030	3.046	2.999	3.093	2,028,139	3.0536	-2.02%
2013-01-25	0	3.970	3.970	4.010	3.910	4.160	506,000	2,028,880	4.0096	3.093	3.093	3.124	3.046	3.241	649,518	3.1237	-4.11%
2013-01-24	0	4.140	4.140	4.150	4.100	4.270	486,000	2,035,820	4.1889	3.225	3.225	3.233	3.194	3.326	623,845	3.2633	-2.82%
2013-01-23	0	4.260	4.230	4.260	4.150	4.300	2,039,000	8,646,560	4.2406	3.319	3.295	3.319	3.233	3.350	2,617,326	3.3036	3.15%
2013-01-22	0	4.130	4.120	4.150	4.120	4.250	1,776,000	7,385,520	4.1585	3.217	3.210	3.233	3.210	3.311	2,279,731	3.2396	-0.48%
2013-01-21	0	4.150	4.160	4.170	3.870	4.210	3,336,000	13,551,910	4.0623	3.233	3.241	3.249	3.015	3.280	4,282,197	3.1647	7.24%
2013-01-18	0	3.870	3.820	3.870	3.700	3.880	1,137,000	4,319,145	3.7987	3.015	2.976	3.015	2.882	3.023	1,459,490	2.9594	4.88%
2013-01-17	0	3.690	3.680	3.700	3.680	3.840	631,000	2,376,500	3.7662	2.875	2.867	2.882	2.867	2.992	809,972	2.9341	-2.89%
2013-01-16	0	3.800	3.780	3.810	3.740	3.850	1,033,000	3,925,930	3.8005	2.960	2.945	2.968	2.914	2.999	1,325,992	2.9607	0.26%
2013-01-15	0	3.790	3.760	3.800	3.640	3.850	528,000	1,983,352	3.7563	2.953	2.929	2.960	2.836	2.999	677,758	2.9263	1.88%
2013-01-14	0	3.720	3.680	3.720	3.560	3.750	552,000	2,030,260	3.6780	2.898	2.867	2.898	2.773	2.921	708,565	2.8653	4.79%
2013-01-11	0	3.550	3.540	3.610	3.540	3.700	1,065,000	3,821,670	3.5884	2.766	2.758	2.812	2.758	2.882	1,367,068	2.7955	-3.01%
2013-01-10	0	3.660	3.660	3.670	3.620	3.830	1,216,000	4,507,830	3.7071	2.851	2.851	2.859	2.820	2.984	1,560,897	2.8880	-3.68%
2013-01-09	0	3.800	3.800	3.820	3.700	3.850	611,000	2,304,100	3.7710	2.960	2.960	2.976	2.882	2.999	784,299	2.9378	0.53%
2013-01-08	0	3.780	3.780	3.820	3.750	3.930	854,000	3,269,021	3.8279	2.945	2.945	2.976	2.921	3.062	1,096,222	2.9821	-3.82%
2013-01-07	0	3.930	3.910	3.930	3.860	4.000	1,975,000	7,772,357	3.9354	3.062	3.046	3.062	3.007	3.116	2,535,174	3.0658	-0.25%
2013-01-04	0	3.940	3.900	3.940	3.840	3.970	713,000	2,773,930	3.8905	3.069	3.038	3.069	2.992	3.093	915,230	3.0309	-1.25%
2013-01-03	0	3.990	3.980	3.990	3.850	4.000	979,000	3,885,040	3.9684	3.108	3.101	3.108	2.999	3.116	1,256,676	3.0915	3.91%
2013-01-02	0	3.840	3.850	3.890	3.700	3.890	950,000	3,638,110	3.8296	2.992	2.999	3.030	2.882	3.030	1,219,451	2.9834	3.78%
2012-12-31	0	3.700	3.690	3.720	3.680	3.770	133,000	492,210	3.7008	2.882	2.875	2.898	2.867	2.937	170,723	2.8831	-1.33%
2012-12-28	0	3.750	3.750	3.760	3.640	3.760	1,089,000	4,043,110	3.7127	2.921	2.921	2.929	2.836	2.929	1,397,876	2.8923	3.88%
2012-12-27	0	3.610	3.600	3.610	3.580	3.630	347,000	1,250,320	3.6032	2.812	2.805	2.812	2.789	2.828	445,420	2.8071	1.12%
2012-12-24	0	3.570	3.570	3.600	3.570	3.580	81,000	289,730	3.5769	2.781	2.781	2.805	2.781	2.789	103,974	2.7866	-1.65%
2012-12-21	0	3.630	3.570	3.630	3.570	3.640	584,000	2,104,970	3.6044	2.828	2.781	2.828	2.781	2.836	749,641	2.8080	0.00%
2012-12-20	0	3.630	3.610	3.630	3.530	3.630	1,312,000	4,700,300	3.5825	2.828	2.812	2.828	2.750	2.828	1,684,126	2.7909	0.83%
2012-12-19	0	3.600	3.600	3.610	3.560	3.650	1,507,000	5,444,100	3.6125	2.805	2.805	2.812	2.773	2.843	1,934,434	2.8143	1.12%
2012-12-18	0	3.560	3.560	3.590	3.520	3.590	815,000	2,912,960	3.5742	2.773	2.773	2.797	2.742	2.797	1,046,160	2.7844	-0.84%
2012-12-17	0	3.590	3.580	3.590	3.450	3.620	1,041,000	3,704,460	3.5586	2.797	2.789	2.797	2.688	2.820	1,336,261	2.7723	-0.55%
2012-12-14	0	3.610	3.590	3.600	3.550	3.630	1,205,000	4,334,540	3.5971	2.812	2.797	2.805	2.766	2.828	1,546,777	2.8023	-0.28%
2012-12-13	0	3.620	3.610	3.630	3.410	3.620	3,907,000	13,924,940	3.5641	2.820	2.812	2.828	2.657	2.820	5,015,152	2.7766	6.16%
2012-12-12	0	3.410	3.400	3.410	3.250	3.420	2,333,000	7,814,695	3.3496	2.657	2.649	2.657	2.532	2.664	2,994,714	2.6095	5.57%
2012-12-11	0	3.230	3.230	3.240	3.170	3.250	706,000	2,260,400	3.2017	2.516	2.516	2.524	2.470	2.532	906,244	2.4942	0.94%
2012-12-10	0	3.200	3.200	3.210	3.190	3.300	786,000	2,539,430	3.2308	2.493	2.493	2.501	2.485	2.571	1,008,935	2.5169	-2.74%
2012-12-07	0	3.290	3.270	3.300	3.170	3.320	1,051,000	3,436,490	3.2697	2.563	2.547	2.571	2.470	2.586	1,349,098	2.5473	2.17%
2012-12-06	0	3.220	3.200	3.220	3.170	3.270	579,000	1,861,240	3.2146	2.509	2.493	2.509	2.470	2.547	743,223	2.5043	0.62%
2012-12-05	0	3.200	3.200	3.210	3.200	3.270	690,000	2,225,020	3.2247	2.493	2.493	2.501	2.493	2.547	885,706	2.5121	-0.31%
2012-12-04	0	3.210	3.150	3.210	3.150	3.250	511,000	1,626,860	3.1837	2.501	2.454	2.501	2.454	2.532	655,936	2.4802	0.00%
2012-12-03	0	3.210	3.210	3.230	3.180	3.320	1,316,000	4,267,570	3.2428	2.501	2.501	2.516	2.477	2.586	1,689,260	2.5263	-3.60%
2012-11-30	0	3.330	3.330	3.350	3.270	3.370	2,073,000	6,889,930	3.3237	2.594	2.594	2.610	2.547	2.625	2,660,970	2.5893	2.15%
2012-11-29	0	3.260	3.260	3.270	3.190	3.300	2,771,000	9,022,330	3.2560	2.540	2.540	2.547	2.485	2.571	3,556,945	2.5365	3.49%
2012-11-28	0	3.150	3.150	3.160	3.080	3.170	1,650,000	5,144,550	3.1179	2.454	2.454	2.462	2.399	2.470	2,117,993	2.4290	0.00%
2012-11-27	0	3.150	3.160	3.170	2.910	3.160	3,192,000	9,714,700	3.0435	2.454	2.462	2.470	2.267	2.462	4,097,354	2.3710	8.25%
2012-11-26	0	2.910	2.910	2.920	2.910	3.020	1,342,200	3,956,338	2.9477	2.267	2.267	2.275	2.267	2.353	1,722,891	2.2963	-3.32%
2012-11-23	0	3.010	2.990	3.010	2.990	3.060	960,000	2,891,990	3.0125	2.345	2.329	2.345	2.329	2.384	1,232,287	2.3468	-0.66%
2012-11-22	0	3.030	3.030	3.040	2.980	3.090	2,682,800	8,170,340	3.0455	2.360	2.360	2.368	2.322	2.407	3,443,729	2.3725	0.33%
2012-11-21	0	3.020	3.010	3.030	2.840	3.030	1,242,000	3,643,220	2.9333	2.353	2.345	2.360	2.212	2.360	1,594,271	2.2852	4.86%
2012-11-20	0	2.880	2.860	2.890	2.840	2.910	296,000	853,040	2.8819	2.244	2.228	2.251	2.212	2.267	379,955	2.2451	-0.69%
2012-11-19	0	2.900	2.900	2.920	2.860	2.900	545,000	1,575,090	2.8901	2.259	2.259	2.275	2.228	2.259	699,580	2.2515	0.69%
2012-11-16	0	2.880	2.860	2.910	2.870	2.910	61,000	175,500	2.8770	2.244	2.228	2.267	2.236	2.267	78,302	2.2413	-1.03%
2012-11-15	0	2.910	2.910	2.920	2.850	2.950	393,000	1,139,000	2.8982	2.267	2.267	2.275	2.220	2.298	504,468	2.2578	-0.68%
2012-11-14	0	2.930	2.910	2.930	2.810	2.930	578,000	1,660,910	2.8735	2.283	2.267	2.283	2.189	2.283	741,939	2.2386	4.64%
2012-11-13	0	2.800	2.800	2.810	2.800	2.980	2,295,000	6,580,650	2.8674	2.181	2.181	2.189	2.181	2.322	2,945,936	2.2338	-6.04%
2012-11-12	0	2.980	2.950	2.980	2.940	3.000	511,000	1,514,490	2.9638	2.322	2.298	2.322	2.290	2.337	655,936	2.3089	0.00%
2012-11-09	0	2.980	2.960	2.980	2.960	3.030	449,000	1,345,280	2.9962	2.322	2.306	2.322	2.306	2.360	576,351	2.3341	-1.32%
2012-11-08	0	3.020	3.020	3.050	2.950	3.080	1,309,000	3,969,410	3.0324	2.353	2.353	2.376	2.298	2.399	1,680,275	2.3624	-1.95%
2012-11-07	0	3.080	3.070	3.080	2.990	3.090	2,948,000	8,945,430	3.0344	2.399	2.392	2.399	2.329	2.407	3,784,148	2.3639	3.01%
2012-11-06	0	2.990	2.980	3.000	2.830	3.000	2,184,000	6,410,860	2.9354	2.329	2.322	2.337	2.205	2.337	2,803,453	2.2868	4.91%
2012-11-05	0	2.850	2.850	2.870	2.850	2.880	520,000	1,489,700	2.8648	2.220	2.220	2.236	2.220	2.244	667,489	2.2318	-1.04%
2012-11-02	0	2.880	2.850	2.880	2.820	2.880	1,280,000	3,650,820	2.8522	2.244	2.220	2.244	2.197	2.244	1,643,049	2.2220	2.86%
2012-11-01	0	2.800	2.790	2.800	2.760	2.840	939,000	2,636,300	2.8076	2.181	2.174	2.181	2.150	2.212	1,205,331	2.1872	0.00%
2012-10-31	0	2.800	2.790	2.820	2.780	2.820	257,000	718,980	2.7976	2.181	2.174	2.197	2.166	2.197	329,894	2.1794	1.45%
2012-10-30	0	2.760	2.750	2.760	2.740	2.800	215,000	593,530	2.7606	2.150	2.142	2.150	2.135	2.181	275,981	2.1506	-0.36%
2012-10-29	0	2.770	2.770	2.800	2.770	2.850	179,000	501,760	2.8031	2.158	2.158	2.181	2.158	2.220	229,770	2.1837	-1.07%
2012-10-26	0	2.800	2.770	2.780	2.780	2.850	294,000	819,340	2.7869	2.181	2.158	2.166	2.166	2.220	377,388	2.1711	-2.44%
2012-10-25	0	2.870	2.810	2.900	2.720	2.920	2,538,000	7,164,075	2.8227	2.236	2.189	2.259	2.119	2.275	3,257,859	2.1990	1.41%
2012-10-24	0	2.830	2.830	2.840	2.620	2.870	1,581,000	4,403,690	2.7854	2.205	2.205	2.212	2.041	2.236	2,029,423	2.1699	5.99%
2012-10-22	0	2.670	2.660	2.670	2.600	2.680	325,000	863,240	2.6561	2.080	2.072	2.080	2.026	2.088	417,181	2.0692	-1.11%
2012-10-19	0	2.700	2.680	2.710	2.650	2.700	266,000	712,070	2.6770	2.103	2.088	2.111	2.064	2.103	341,446	2.0855	0.75%
2012-10-18	0	2.680	2.680	2.700	2.600	2.740	592,000	1,576,540	2.6631	2.088	2.088	2.103	2.026	2.135	759,910	2.0746	1.90%
2012-10-17	0	2.630	2.630	2.650	2.600	2.640	194,000	509,650	2.6271	2.049	2.049	2.064	2.026	2.057	249,025	2.0466	0.00%
2012-10-16	0	2.630	2.600	2.630	2.590	2.650	551,000	1,437,630	2.6091	2.049	2.026	2.049	2.018	2.064	707,281	2.0326	0.77%
2012-10-15	0	2.610	2.610	2.620	2.600	2.670	305,000	803,480	2.6344	2.033	2.033	2.041	2.026	2.080	391,508	2.0523	-0.76%
2012-10-12	0	2.630	2.620	2.630	2.610	2.650	346,000	907,230	2.6221	2.049	2.041	2.049	2.033	2.064	444,137	2.0427	0.38%
2012-10-11	0	2.620	2.620	2.630	2.600	2.650	433,000	1,137,490	2.6270	2.041	2.041	2.049	2.026	2.064	555,813	2.0465	0.38%
2012-10-10	0	2.610	2.600	2.610	2.570	2.620	478,000	1,242,760	2.5999	2.033	2.026	2.033	2.002	2.041	613,576	2.0254	-0.76%
2012-10-09	0	2.630	2.620	2.630	2.630	2.670	233,000	617,050	2.6483	2.049	2.041	2.049	2.049	2.080	299,086	2.0631	0.77%
2012-10-08	0	2.610	2.610	2.620	2.600	2.680	814,000	2,138,810	2.6275	2.033	2.033	2.041	2.026	2.088	1,044,877	2.0469	-2.25%
2012-10-05	0	2.670	2.670	2.690	2.640	2.710	1,001,000	2,669,850	2.6672	2.080	2.080	2.096	2.057	2.111	1,284,916	2.0778	-1.11%
2012-10-04	0	2.700	2.700	2.710	2.660	2.740	724,000	1,964,490	2.7134	2.103	2.103	2.111	2.072	2.135	929,350	2.1138	1.89%
2012-10-03	0	2.650	2.640	2.670	2.620	2.660	215,000	568,470	2.6440	2.064	2.057	2.080	2.041	2.072	275,981	2.0598	-2.21%
2012-09-28	0	2.710	2.700	2.710	2.650	2.740	611,000	1,646,400	2.6946	2.111	2.103	2.111	2.064	2.135	784,299	2.0992	3.04%
2012-09-27	0	2.630	2.630	2.640	2.600	2.650	330,000	865,060	2.6214	2.049	2.049	2.057	2.026	2.064	423,599	2.0422	-0.75%
2012-09-26	0	2.650	2.640	2.650	2.590	2.660	316,000	829,900	2.6263	2.064	2.057	2.064	2.018	2.072	405,628	2.0460	0.00%
2012-09-25	0	2.650	2.640	2.650	2.590	2.670	348,000	916,550	2.6338	2.064	2.057	2.064	2.018	2.080	446,704	2.0518	1.53%
2012-09-24	0	2.610	2.600	2.610	2.550	2.610	231,000	596,000	2.5801	2.033	2.026	2.033	1.987	2.033	296,519	2.0100	1.16%
2012-09-21	0	2.580	2.570	2.580	2.540	2.610	138,000	356,990	2.5869	2.010	2.002	2.010	1.979	2.033	177,141	2.0153	1.57%
2012-09-20	0	2.540	2.540	2.580	2.530	2.570	219,000	557,160	2.5441	1.979	1.979	2.010	1.971	2.002	281,115	1.9820	-0.39%
2012-09-19	0	2.550	2.550	2.560	2.510	2.570	319,000	812,640	2.5475	1.987	1.987	1.994	1.955	2.002	409,479	1.9846	0.00%
2012-09-18	0	2.550	2.530	2.540	2.540	2.610	769,700	1,971,180	2.5610	1.987	1.971	1.979	1.979	2.033	988,012	1.9951	-1.16%
2012-09-17	0	2.580	2.560	2.580	2.560	2.620	527,000	1,362,840	2.5860	2.010	1.994	2.010	1.994	2.041	676,474	2.0146	0.00%
2012-09-14	0	2.580	2.580	2.590	2.510	2.650	926,000	2,410,610	2.6033	2.010	2.010	2.018	1.955	2.064	1,188,644	2.0280	1.18%
2012-09-13	0	2.550	2.540	2.580	2.540	2.630	322,000	828,260	2.5722	1.987	1.979	2.010	1.979	2.049	413,330	2.0039	-0.39%
2012-09-12	0	2.560	2.560	2.610	2.560	2.710	1,227,000	3,200,470	2.6084	1.994	1.994	2.033	1.994	2.111	1,575,017	2.0320	-2.66%
2012-09-11	0	2.630	2.620	2.630	2.580	2.640	424,000	1,107,080	2.6110	2.049	2.041	2.049	2.010	2.057	544,260	2.0341	-0.38%
2012-09-10	0	2.640	2.610	2.640	2.570	2.680	1,639,000	4,303,460	2.6257	2.057	2.033	2.057	2.002	2.088	2,103,873	2.0455	3.53%
2012-09-07	0	2.550	2.530	2.580	2.500	2.610	1,025,000	2,616,830	2.5530	1.987	1.971	2.010	1.948	2.033	1,315,723	1.9889	2.82%
2012-09-06	0	2.480	2.450	2.490	2.420	2.500	353,000	866,470	2.4546	1.932	1.909	1.940	1.885	1.948	453,122	1.9122	0.00%
2012-09-05	0	2.480	2.470	2.480	2.440	2.510	754,000	1,868,950	2.4787	1.932	1.924	1.932	1.901	1.955	967,859	1.9310	-1.59%
2012-09-04	0	2.520	2.510	2.520	2.460	2.520	139,000	346,430	2.4923	1.963	1.955	1.963	1.916	1.963	178,425	1.9416	0.00%
2012-09-03	0	2.520	2.500	2.520	2.450	2.520	551,000	1,376,330	2.4979	1.963	1.948	1.963	1.909	1.963	707,281	1.9459	-1.18%
2012-08-31	0	2.550	2.530	2.550	2.400	2.560	1,150,000	2,851,140	2.4793	1.987	1.971	1.987	1.870	1.994	1,476,177	1.9314	2.82%
2012-08-30	0	2.480	2.450	2.480	2.400	2.480	844,000	2,069,570	2.4521	1.932	1.909	1.932	1.870	1.932	1,083,386	1.9103	0.00%
2012-08-29	0	2.480	2.480	2.490	2.450	2.510	836,000	2,074,450	2.4814	1.932	1.932	1.940	1.909	1.955	1,073,117	1.9331	1.22%
2012-08-28	0	2.450	2.450	2.490	2.320	2.500	1,035,000	2,485,440	2.4014	1.909	1.909	1.940	1.807	1.948	1,328,559	1.8708	2.08%
2012-08-27	0	2.400	2.400	2.410	2.300	2.420	685,000	1,637,410	2.3904	1.870	1.870	1.877	1.792	1.885	879,288	1.8622	0.42%
2012-08-24	0	2.390	2.390	2.430	2.380	2.650	1,542,000	3,808,910	2.4701	1.862	1.862	1.893	1.854	2.064	1,979,361	1.9243	-6.64%
2012-08-23	0	2.560	2.560	2.570	2.510	2.600	329,000	844,980	2.5683	1.994	1.994	2.002	1.955	2.026	422,315	2.0008	2.40%
2012-08-22	0	2.500	2.480	2.540	2.410	2.540	238,000	586,940	2.4661	1.948	1.932	1.979	1.877	1.979	305,504	1.9212	2.04%
2012-08-21	0	2.450	2.450	2.470	2.390	2.460	208,000	505,710	2.4313	1.909	1.909	1.924	1.862	1.916	266,996	1.8941	2.08%
2012-08-20	0	2.400	2.390	2.420	2.360	2.470	447,000	1,067,110	2.3873	1.870	1.862	1.885	1.839	1.924	573,784	1.8598	0.84%
2012-08-17	0	2.380	2.380	2.420	2.380	2.430	153,000	366,590	2.3960	1.854	1.854	1.885	1.854	1.893	196,396	1.8666	-1.65%
2012-08-16	0	2.420	2.400	2.420	2.400	2.500	253,000	613,610	2.4253	1.885	1.870	1.885	1.870	1.948	324,759	1.8894	-1.22%
2012-08-15	0	2.450	2.450	2.480	2.450	2.520	228,000	563,440	2.4712	1.909	1.909	1.932	1.909	1.963	292,668	1.9252	0.00%
2012-08-14	0	2.450	2.450	2.480	2.450	2.550	47,000	116,340	2.4753	1.909	1.909	1.932	1.909	1.987	60,331	1.9284	-0.41%
2012-08-13	0	2.460	2.450	2.470	2.450	2.600	184,000	460,380	2.5021	1.916	1.909	1.924	1.909	2.026	236,188	1.9492	-2.77%
2012-08-10	0	2.530	2.480	2.530	2.450	2.570	346,000	861,180	2.4890	1.971	1.932	1.971	1.909	2.002	444,137	1.9390	-0.39%
2012-08-09	0	2.540	2.530	2.540	2.520	2.550	270,000	685,950	2.5406	1.979	1.971	1.979	1.963	1.987	346,581	1.9792	0.79%
2012-08-08	0	2.520	2.510	2.530	2.500	2.610	541,000	1,371,900	2.5359	1.963	1.955	1.971	1.948	2.033	694,445	1.9755	-1.95%
2012-08-07	0	2.570	2.560	2.570	2.300	2.600	1,182,000	2,966,110	2.5094	2.002	1.994	2.002	1.792	2.026	1,517,253	1.9549	8.44%
2012-08-06	0	2.370	2.350	2.370	2.270	2.370	429,000	998,390	2.3272	1.846	1.831	1.846	1.768	1.846	550,678	1.8130	5.33%
2012-08-03	0	2.250	2.240	2.270	2.220	2.280	444,000	1,000,420	2.2532	1.753	1.745	1.768	1.729	1.776	569,933	1.7553	0.90%
2012-08-02	0	2.230	2.210	2.230	2.200	2.260	199,000	444,120	2.2318	1.737	1.722	1.737	1.714	1.761	255,443	1.7386	1.36%
2012-08-01	0	2.200	2.200	2.230	2.180	2.260	246,000	545,710	2.2183	1.714	1.714	1.737	1.698	1.761	315,774	1.7282	-0.90%
2012-07-31	0	2.220	2.150	2.240	2.100	2.240	245,000	534,830	2.1830	1.729	1.675	1.745	1.636	1.745	314,490	1.7006	1.37%
2012-07-30	0	2.190	2.150	2.190	2.190	2.210	179,000	393,860	2.2003	1.706	1.675	1.706	1.706	1.722	229,770	1.7141	-0.45%
2012-07-27	0	2.200	2.180	2.230	2.180	2.250	157,000	346,920	2.2097	1.714	1.698	1.737	1.698	1.753	201,530	1.7214	0.00%
2012-07-26	0	2.200	2.190	2.200	2.140	2.230	284,000	618,540	2.1780	1.714	1.706	1.714	1.667	1.737	364,552	1.6967	0.46%
2012-07-25	0	2.190	2.170	2.190	2.110	2.200	360,000	778,630	2.1629	1.706	1.691	1.706	1.644	1.714	462,108	1.6850	-0.45%
2012-07-24	0	2.200	2.190	2.220	2.180	2.200	62,000	135,720	2.1890	1.714	1.706	1.729	1.698	1.714	79,585	1.7053	0.92%
2012-07-23	0	2.180	2.180	2.230	2.140	2.250	197,000	426,110	2.1630	1.698	1.698	1.737	1.667	1.753	252,876	1.6851	-4.39%
2012-07-20	0	2.280	2.250	2.280	2.150	2.280	488,000	1,084,380	2.2221	1.776	1.753	1.776	1.675	1.776	626,413	1.7311	6.05%
2012-07-19	0	2.150	2.150	2.180	2.130	2.200	741,000	1,595,870	2.1537	1.675	1.675	1.698	1.659	1.714	951,172	1.6778	-1.83%
2012-07-18	0	2.190	2.180	2.200	2.180	2.280	126,000	278,290	2.2087	1.706	1.698	1.714	1.698	1.776	161,738	1.7206	-0.45%
2012-07-17	0	2.200	2.180	2.220	2.200	2.360	1,029,000	2,328,760	2.2631	1.714	1.698	1.729	1.714	1.839	1,320,858	1.7631	-5.98%
2012-07-16	0	2.340	2.340	2.370	2.330	2.400	113,000	266,930	2.3622	1.823	1.823	1.846	1.815	1.870	145,050	1.8403	-1.68%
2012-07-13	0	2.380	2.370	2.400	2.360	2.440	454,000	1,084,610	2.3890	1.854	1.846	1.870	1.839	1.901	582,769	1.8611	-2.46%
2012-07-12	0	2.440	2.440	2.450	2.400	2.480	265,000	649,770	2.4520	1.901	1.901	1.909	1.870	1.932	340,163	1.9102	-2.40%
2012-07-11	0	2.500	2.460	2.500	2.460	2.620	371,000	937,190	2.5261	1.948	1.916	1.948	1.916	2.041	476,228	1.9679	-1.57%
2012-07-10	0	2.540	2.540	2.550	2.530	2.580	182,000	463,180	2.5449	1.979	1.979	1.987	1.971	2.010	233,621	1.9826	-1.17%
2012-07-09	0	2.570	2.570	2.600	2.530	2.640	600,000	1,568,457	2.6141	2.002	2.002	2.026	1.971	2.057	770,179	2.0365	-3.38%
2012-07-06	0	2.660	2.640	2.660	2.610	2.720	273,000	727,990	2.6666	2.072	2.057	2.072	2.033	2.119	350,432	2.0774	1.92%
2012-07-05	0	2.610	2.630	2.660	2.600	2.670	63,000	166,470	2.6424	2.033	2.049	2.072	2.026	2.080	80,869	2.0585	-1.51%
2012-07-04	0	2.650	2.630	2.690	2.650	2.690	449,000	1,171,120	2.6083	2.064	2.049	2.096	2.064	2.096	576,351	2.0320	-0.75%
2012-07-03	0	2.670	2.620	2.670	2.590	2.690	203,600	533,598	2.6208	2.080	2.041	2.080	2.018	2.096	261,348	2.0417	3.49%
2012-06-29	0	2.580	2.580	2.610	2.570	2.650	351,000	914,110	2.6043	2.010	2.010	2.033	2.002	2.064	450,555	2.0289	1.18%
2012-06-28	0	2.550	2.550	2.570	2.520	2.650	165,000	432,590	2.6218	1.987	1.987	2.002	1.963	2.064	211,799	2.0425	-3.77%
2012-06-27	0	2.650	2.610	2.670	2.620	2.680	252,000	671,110	2.6631	2.064	2.033	2.080	2.041	2.088	323,475	2.0747	-1.49%
2012-06-26	0	2.690	2.660	2.690	2.600	2.700	135,000	360,900	2.6733	2.096	2.072	2.096	2.026	2.103	173,290	2.0826	0.37%
2012-06-25	0	2.680	2.670	2.680	2.650	2.700	70,000	188,010	2.6859	2.088	2.080	2.088	2.064	2.103	89,854	2.0924	1.13%
2012-06-22	0	2.650	2.630	2.650	2.600	2.650	99,000	259,490	2.6211	2.064	2.049	2.064	2.026	2.064	127,080	2.0419	-0.75%
2012-06-21	0	2.670	2.660	2.670	2.650	2.700	275,000	734,480	2.6708	2.080	2.072	2.080	2.064	2.103	352,999	2.0807	-0.74%
2012-06-20	0	2.690	2.690	2.720	2.680	2.720	125,000	336,640	2.6931	2.096	2.096	2.119	2.088	2.119	160,454	2.0980	-1.10%
2012-06-19	0	2.720	2.700	2.720	2.700	2.720	139,000	375,910	2.7044	2.119	2.103	2.119	2.103	2.119	178,425	2.1068	-0.37%
2012-06-18	0	2.730	2.710	2.730	2.710	2.760	242,000	661,070	2.7317	2.127	2.111	2.127	2.111	2.150	310,639	2.1281	1.11%
2012-06-15	0	2.700	2.690	2.720	2.690	2.740	146,000	395,880	2.7115	2.103	2.096	2.119	2.096	2.135	187,410	2.1124	0.00%
2012-06-14	0	2.700	2.690	2.700	2.670	2.710	173,000	466,770	2.6981	2.103	2.096	2.103	2.080	2.111	222,068	2.1019	-0.74%
2012-06-13	0	2.720	2.700	2.740	2.700	2.750	164,000	447,790	2.7304	2.119	2.103	2.135	2.103	2.142	210,516	2.1271	0.37%
2012-06-12	0	2.710	2.710	2.740	2.690	2.750	208,000	568,960	2.7354	2.111	2.111	2.135	2.096	2.142	266,996	2.1310	-1.09%
2012-06-11	0	2.740	2.740	2.750	2.700	2.770	304,000	832,600	2.7388	2.135	2.135	2.142	2.103	2.158	390,224	2.1336	1.48%
2012-06-08	0	2.700	2.690	2.700	2.680	2.740	658,000	1,784,240	2.7116	2.103	2.096	2.103	2.088	2.135	844,630	2.1125	0.00%
2012-06-07	0	2.800	2.800	2.810	2.780	2.840	688,000	1,936,800	2.8151	2.103	2.103	2.111	2.088	2.133	915,848	2.1148	1.45%
2012-06-06	0	2.760	2.750	2.760	2.720	2.780	376,000	1,033,480	2.7486	2.073	2.066	2.073	2.043	2.088	500,522	2.0648	1.47%
2012-06-05	0	2.720	2.700	2.720	2.650	2.750	824,000	2,240,700	2.7193	2.043	2.028	2.043	1.991	2.066	1,096,888	2.0428	1.87%
2012-06-04	0	2.670	2.640	2.680	2.640	2.700	365,000	971,160	2.6607	2.006	1.983	2.013	1.983	2.028	485,879	1.9988	-1.84%
2012-06-01	0	2.720	2.680	2.740	2.690	2.760	1,149,000	3,128,670	2.7230	2.043	2.013	2.058	2.021	2.073	1,529,519	2.0455	0.74%
2012-05-31	0	2.700	2.700	2.720	2.510	2.720	498,000	1,311,770	2.6341	2.028	2.028	2.043	1.886	2.043	662,925	1.9788	4.65%
2012-05-30	0	2.580	2.570	2.620	2.580	2.650	419,000	1,091,900	2.6060	1.938	1.931	1.968	1.938	1.991	557,762	1.9576	-2.64%
2012-05-29	0	2.650	2.650	2.660	2.510	2.700	367,000	976,050	2.6595	1.991	1.991	1.998	1.886	2.028	488,541	1.9979	3.11%
2012-05-28	0	2.570	2.560	2.580	2.560	2.660	255,000	663,000	2.6000	1.931	1.923	1.938	1.923	1.998	339,449	1.9532	-2.65%
2012-05-25	0	2.640	2.640	2.690	2.600	2.700	1,137,000	3,013,890	2.6507	1.983	1.983	2.021	1.953	2.028	1,513,545	1.9913	0.00%
2012-05-24	0	2.640	2.610	2.640	2.570	2.650	88,000	230,550	2.6199	1.983	1.961	1.983	1.931	1.991	117,143	1.9681	0.00%
2012-05-23	0	2.640	2.620	2.660	2.580	2.670	471,000	1,235,760	2.6237	1.983	1.968	1.998	1.938	2.006	626,983	1.9710	-0.38%
2012-05-22	0	2.650	2.650	2.670	2.650	2.720	2,198,000	5,870,990	2.6711	1.991	1.991	2.006	1.991	2.043	2,925,921	2.0065	2.71%
2012-05-21	0	2.580	2.570	2.580	2.470	2.580	274,000	696,660	2.5426	1.938	1.931	1.938	1.856	1.938	364,742	1.9100	4.45%
2012-05-18	0	2.470	2.470	2.500	2.470	2.530	987,000	2,463,800	2.4963	1.856	1.856	1.878	1.856	1.901	1,313,869	1.8752	-3.14%
2012-05-17	0	2.550	2.540	2.550	2.500	2.600	567,000	1,454,310	2.5649	1.916	1.908	1.916	1.878	1.953	754,776	1.9268	2.41%
2012-05-16	0	2.490	2.440	2.500	2.430	2.520	719,000	1,772,200	2.4648	1.871	1.833	1.878	1.825	1.893	957,114	1.8516	-1.97%
2012-05-15	0	2.540	2.540	2.570	2.430	2.570	2,100,000	5,258,070	2.5038	1.908	1.908	1.931	1.825	1.931	2,795,466	1.8809	-2.68%
2012-05-14	0	2.610	2.580	2.610	2.580	2.740	954,000	2,528,220	2.6501	1.961	1.938	1.961	1.938	2.058	1,269,940	1.9908	-2.61%
2012-05-11	0	2.680	2.670	2.680	2.660	2.850	1,936,000	5,274,541	2.7245	2.013	2.006	2.013	1.998	2.141	2,577,153	2.0467	-5.63%
2012-05-10	0	2.840	2.830	2.850	2.750	2.880	871,000	2,440,810	2.8023	2.133	2.126	2.141	2.066	2.164	1,159,453	2.1051	1.79%
2012-05-09	0	2.790	2.790	2.800	2.750	2.920	661,000	1,845,320	2.7917	2.096	2.096	2.103	2.066	2.194	879,906	2.0972	-3.46%
2012-05-08	0	2.890	2.880	2.890	2.880	2.930	281,000	813,990	2.8968	2.171	2.164	2.171	2.164	2.201	374,060	2.1761	1.76%
2012-05-07	0	2.840	2.830	2.840	2.830	2.880	385,000	1,099,390	2.8556	2.133	2.126	2.133	2.126	2.164	512,502	2.1451	-2.74%
2012-05-04	0	2.920	2.920	2.950	2.880	2.990	507,000	1,490,910	2.9407	2.194	2.194	2.216	2.164	2.246	674,905	2.2091	-2.34%
2012-05-03	0	2.990	2.960	2.990	2.880	3.030	1,156,000	3,434,490	2.9710	2.246	2.224	2.246	2.164	2.276	1,538,837	2.2319	1.70%
2012-05-02	0	2.940	2.910	2.940	2.820	2.950	1,432,000	4,163,630	2.9076	2.209	2.186	2.209	2.118	2.216	1,906,242	2.1842	5.00%
2012-04-30	0	2.800	2.800	2.810	2.770	2.840	454,000	1,268,970	2.7951	2.103	2.103	2.111	2.081	2.133	604,353	2.0997	1.45%
2012-04-27	0	2.760	2.750	2.760	2.740	2.910	2,121,000	5,945,680	2.8032	2.073	2.066	2.073	2.058	2.186	2,823,421	2.1058	-3.83%
2012-04-26	0	2.870	2.870	2.890	2.830	2.970	1,717,000	4,945,980	2.8806	2.156	2.156	2.171	2.126	2.231	2,285,626	2.1639	-2.71%
2012-04-25	0	2.950	2.950	2.970	2.950	2.980	438,000	1,297,860	2.9632	2.216	2.216	2.231	2.216	2.239	583,054	2.2260	1.03%
2012-04-24	0	2.920	2.910	2.920	2.860	3.020	1,204,000	3,533,394	2.9347	2.194	2.186	2.194	2.148	2.269	1,602,734	2.2046	-3.63%
2012-04-23	0	3.030	3.020	3.030	3.000	3.080	774,000	2,351,250	3.0378	2.276	2.269	2.276	2.254	2.314	1,030,329	2.2820	0.33%
2012-04-20	0	3.020	3.020	3.030	3.000	3.060	363,000	1,094,990	3.0165	2.269	2.269	2.276	2.254	2.299	483,216	2.2660	-0.98%
2012-04-19	0	3.050	3.050	3.060	3.020	3.090	592,000	1,813,640	3.0636	2.291	2.291	2.299	2.269	2.321	788,055	2.3014	0.99%
2012-04-18	0	3.020	2.990	3.030	2.990	3.080	962,000	2,912,330	3.0274	2.269	2.246	2.276	2.246	2.314	1,280,590	2.2742	2.03%
2012-04-17	0	2.960	2.960	2.990	2.950	3.100	954,000	2,860,350	2.9983	2.224	2.224	2.246	2.216	2.329	1,269,940	2.2524	-1.99%
2012-04-16	0	3.020	2.990	3.020	2.970	3.100	1,054,000	3,193,140	3.0295	2.269	2.246	2.269	2.231	2.329	1,403,058	2.2758	-2.58%
2012-04-13	0	3.100	3.080	3.100	2.990	3.170	2,333,000	7,183,650	3.0791	2.329	2.314	2.329	2.246	2.381	3,105,630	2.3131	4.03%
2012-04-12	0	2.980	2.970	2.980	2.940	2.990	806,000	2,395,200	2.9717	2.239	2.231	2.239	2.209	2.246	1,072,926	2.2324	1.02%
2012-04-11	0	2.950	2.950	2.960	2.910	3.020	705,000	2,075,755	2.9443	2.216	2.216	2.224	2.186	2.269	938,478	2.2118	-2.32%
2012-04-10	0	3.020	3.000	3.040	2.930	3.040	485,000	1,446,610	2.9827	2.269	2.254	2.284	2.201	2.284	645,620	2.2407	-0.33%
2012-04-05	0	3.030	3.010	3.040	2.870	3.070	1,804,000	5,377,030	2.9806	2.276	2.261	2.284	2.156	2.306	2,401,438	2.2391	1.68%
2012-04-03	0	2.980	2.940	2.980	2.910	3.000	1,077,000	3,174,220	2.9473	2.239	2.209	2.239	2.186	2.254	1,433,675	2.2140	2.41%
2012-04-02	0	2.910	2.910	2.920	2.870	3.080	2,315,000	6,762,660	2.9212	2.186	2.186	2.194	2.156	2.314	3,081,668	2.1945	-6.13%
2012-03-30	0	3.100	3.090	3.110	3.090	3.220	958,000	3,009,260	3.1412	2.329	2.321	2.336	2.321	2.419	1,275,265	2.3597	-3.13%
2012-03-29	0	3.200	3.190	3.200	3.000	3.240	2,176,000	6,857,400	3.1514	2.404	2.396	2.404	2.254	2.434	2,896,635	2.3674	3.56%
2012-03-28	0	3.090	3.090	3.100	3.080	3.200	3,897,000	12,186,430	3.1271	2.321	2.321	2.329	2.314	2.404	5,187,586	2.3492	-2.52%
2012-03-27	0	3.170	3.170	3.180	2.850	3.220	6,479,000	20,237,980	3.1236	2.381	2.381	2.389	2.141	2.419	8,624,678	2.3465	13.21%
2012-03-26	0	2.800	2.800	2.840	2.730	2.840	958,000	2,686,540	2.8043	2.103	2.103	2.133	2.051	2.133	1,275,265	2.1067	2.94%
2012-03-23	0	2.720	2.720	2.730	2.650	2.760	1,551,000	4,184,050	2.6976	2.043	2.043	2.051	1.991	2.073	2,064,651	2.0265	-1.81%
2012-03-22	0	2.770	2.770	2.780	2.770	2.880	947,000	2,663,600	2.8127	2.081	2.081	2.088	2.081	2.164	1,260,622	2.1129	-2.81%
2012-03-21	0	2.850	2.810	2.850	2.790	2.900	1,665,000	4,709,320	2.8284	2.141	2.111	2.141	2.096	2.179	2,216,405	2.1248	1.79%
2012-03-20	0	2.800	2.790	2.800	2.710	2.900	3,488,000	9,708,312	2.7833	2.103	2.096	2.103	2.036	2.179	4,643,136	2.0909	-1.75%
2012-03-19	0	2.850	2.850	2.870	2.840	3.120	2,874,000	8,512,500	2.9619	2.141	2.141	2.156	2.133	2.344	3,825,795	2.2250	-8.65%
2012-03-16	0	3.120	3.110	3.130	3.040	3.210	2,053,000	6,374,810	3.1051	2.344	2.336	2.351	2.284	2.411	2,732,901	2.3326	-1.27%
2012-03-15	0	3.160	3.160	3.190	3.080	3.220	1,638,000	5,171,640	3.1573	2.374	2.374	2.396	2.314	2.419	2,180,463	2.3718	-1.56%
2012-03-14	0	3.210	3.210	3.220	3.180	3.370	3,201,000	10,571,570	3.3026	2.411	2.411	2.419	2.389	2.532	4,261,089	2.4810	-2.13%
2012-03-13	0	3.280	3.280	3.290	3.250	3.380	3,065,000	10,092,560	3.2928	2.464	2.464	2.472	2.441	2.539	4,080,049	2.4736	2.18%
2012-03-12	0	3.210	3.210	3.220	3.180	3.380	2,322,000	7,578,370	3.2637	2.411	2.411	2.419	2.389	2.539	3,090,987	2.4518	-4.46%
2012-03-09	0	3.360	3.360	3.380	3.190	3.380	3,979,000	12,983,660	3.2630	2.524	2.524	2.539	2.396	2.539	5,296,742	2.4513	6.67%
2012-03-08	0	3.150	3.140	3.170	3.100	3.180	1,660,000	5,218,940	3.1439	2.366	2.359	2.381	2.329	2.389	2,209,749	2.3618	2.61%
2012-03-07	0	3.070	3.040	3.070	2.910	3.160	5,586,000	17,109,570	3.0629	2.306	2.284	2.306	2.186	2.374	7,435,940	2.3009	-4.36%
2012-03-06	0	3.210	3.200	3.210	3.180	3.470	5,213,000	17,001,920	3.2614	2.411	2.404	2.411	2.389	2.607	6,939,412	2.4501	-6.69%
2012-03-05	0	3.440	3.430	3.450	3.230	3.470	10,190,000	34,396,770	3.3755	2.584	2.577	2.592	2.426	2.607	13,564,666	2.5358	7.50%
2012-03-02	0	3.200	3.170	3.200	3.100	3.230	6,012,000	19,111,940	3.1790	2.404	2.381	2.404	2.329	2.426	8,003,020	2.3881	3.23%
2012-03-01	0	3.100	3.090	3.100	3.080	3.200	2,174,000	6,785,450	3.1212	2.329	2.321	2.329	2.314	2.404	2,893,973	2.3447	-2.21%
2012-02-29	0	3.170	3.160	3.200	3.160	3.250	3,446,000	11,021,845	3.1984	2.381	2.374	2.404	2.374	2.441	4,587,227	2.4027	-2.46%
2012-02-28	0	3.250	3.240	3.250	3.110	3.250	3,263,000	10,481,160	3.2121	2.441	2.434	2.441	2.336	2.441	4,343,622	2.4130	2.20%
2012-02-27	0	3.180	3.170	3.180	3.110	3.360	5,613,000	18,068,960	3.2191	2.389	2.381	2.389	2.336	2.524	7,471,881	2.4183	-2.75%
2012-02-24	0	3.270	3.270	3.280	3.190	3.370	4,070,000	13,333,000	3.2759	2.456	2.456	2.464	2.396	2.532	5,417,879	2.4609	-0.30%
2012-02-23	0	3.280	3.280	3.290	3.140	3.390	9,002,000	29,312,810	3.2563	2.464	2.464	2.472	2.359	2.547	11,983,231	2.4462	4.13%
2012-02-22	0	3.150	3.150	3.160	2.730	3.150	10,108,000	30,462,300	3.0137	2.366	2.366	2.374	2.051	2.366	13,455,510	2.2639	12.90%
2012-02-21	0	2.790	2.770	2.800	2.720	2.830	2,107,000	5,819,610	2.7620	2.096	2.081	2.103	2.043	2.126	2,804,784	2.0749	0.00%
2012-02-20	0	2.790	2.780	2.810	2.770	2.910	3,652,000	10,453,510	2.8624	2.096	2.088	2.111	2.081	2.186	4,861,448	2.1503	-1.41%
2012-02-17	0	2.830	2.830	2.840	2.790	2.930	3,168,000	8,997,150	2.8400	2.126	2.126	2.133	2.096	2.201	4,217,160	2.1335	-1.05%
2012-02-16	0	2.860	2.840	2.860	2.820	2.950	4,241,000	12,215,090	2.8802	2.148	2.133	2.148	2.118	2.216	5,645,510	2.1637	-1.38%
2012-02-15	0	2.900	2.890	2.910	2.810	2.920	8,559,000	24,534,650	2.8665	2.179	2.171	2.186	2.111	2.194	11,393,521	2.1534	3.20%
2012-02-14	0	2.810	2.810	2.820	2.620	2.820	9,366,000	25,743,300	2.7486	2.111	2.111	2.118	1.968	2.118	12,467,778	2.0648	4.46%
2012-02-13	0	2.690	2.680	2.690	2.480	2.700	4,164,000	10,853,180	2.6064	2.021	2.013	2.021	1.863	2.028	5,543,010	1.9580	7.17%
2012-02-10	0	2.510	2.490	2.510	2.490	2.700	6,693,000	17,419,300	2.6026	1.886	1.871	1.886	1.871	2.028	8,909,549	1.9551	-2.33%
2012-02-09	0	2.570	2.560	2.570	2.480	2.630	5,132,000	13,239,150	2.5797	1.931	1.923	1.931	1.863	1.976	6,831,586	1.9379	1.98%
2012-02-08	0	2.520	2.530	2.540	2.350	2.550	5,322,000	13,092,220	2.4600	1.893	1.901	1.908	1.765	1.916	7,084,510	1.8480	7.23%
2012-02-07	0	2.350	2.340	2.350	2.280	2.440	5,312,000	12,602,330	2.3724	1.765	1.758	1.765	1.713	1.833	7,071,198	1.7822	-2.08%
2012-02-06	0	2.400	2.390	2.410	2.360	2.510	9,382,000	22,814,950	2.4318	1.803	1.795	1.810	1.773	1.886	12,489,077	1.8268	2.56%
2012-02-03	0	2.340	2.320	2.340	2.210	2.350	4,270,000	9,767,130	2.2874	1.758	1.743	1.758	1.660	1.765	5,684,114	1.7183	5.41%
2012-02-02	0	2.220	2.210	2.220	2.180	2.230	1,726,000	3,815,120	2.2104	1.668	1.660	1.668	1.638	1.675	2,297,607	1.6605	2.78%
2012-02-01	0	2.160	2.150	2.160	2.150	2.210	902,000	1,970,105	2.1842	1.623	1.615	1.623	1.615	1.660	1,200,719	1.6408	0.00%
2012-01-31	0	2.160	2.150	2.160	2.140	2.200	896,000	1,942,670	2.1682	1.623	1.615	1.623	1.608	1.653	1,192,732	1.6288	0.00%
2012-01-30	0	2.160	2.150	2.160	2.100	2.190	770,000	1,662,410	2.1590	1.623	1.615	1.623	1.578	1.645	1,025,004	1.6219	-1.37%
2012-01-27	0	2.190	2.190	2.200	2.180	2.250	1,440,000	3,200,440	2.2225	1.645	1.645	1.653	1.638	1.690	1,916,891	1.6696	-0.90%
2012-01-26	0	2.210	2.210	2.220	2.180	2.240	2,371,000	5,239,280	2.2097	1.660	1.660	1.668	1.638	1.683	3,156,214	1.6600	2.79%
2012-01-20	0	2.150	2.140	2.150	2.100	2.160	1,312,685	2,807,490	2.1387	1.615	1.608	1.615	1.578	1.623	1,747,413	1.6067	-0.46%
2012-01-19	0	2.160	2.150	2.160	2.100	2.160	2,310,000	4,918,060	2.1290	1.623	1.615	1.623	1.578	1.623	3,075,013	1.5994	3.85%
2012-01-18	0	2.080	2.080	2.090	2.060	2.090	524,000	1,086,280	2.0731	1.563	1.563	1.570	1.548	1.570	697,535	1.5573	0.00%
2012-01-17	0	2.080	2.070	2.080	1.990	2.090	1,196,000	2,455,850	2.0534	1.563	1.555	1.563	1.495	1.570	1,592,084	1.5425	4.52%
2012-01-16	0	1.990	2.000	2.010	1.980	2.060	737,000	1,483,860	2.0134	1.495	1.502	1.510	1.487	1.548	981,075	1.5125	-3.86%
2012-01-13	0	2.070	2.060	2.070	2.050	2.140	1,610,000	3,348,320	2.0797	1.555	1.548	1.555	1.540	1.608	2,143,191	1.5623	-2.82%
2012-01-12	0	2.130	2.130	2.140	2.070	2.150	1,295,000	2,742,280	2.1176	1.600	1.600	1.608	1.555	1.615	1,723,871	1.5908	1.91%
2012-01-11	0	2.090	2.070	2.090	2.050	2.130	774,000	1,611,271	2.0817	1.570	1.555	1.570	1.540	1.600	1,030,329	1.5638	0.97%
2012-01-10	0	2.070	2.060	2.070	1.980	2.070	2,167,000	4,396,600	2.0289	1.555	1.548	1.555	1.487	1.555	2,884,655	1.5241	1.47%
2012-01-09	0	2.040	2.040	2.050	1.990	2.040	167,000	336,430	2.0146	1.532	1.532	1.540	1.495	1.532	222,306	1.5134	0.99%
2012-01-06	0	2.020	2.010	2.020	1.920	2.060	972,000	1,939,690	1.9956	1.517	1.510	1.517	1.442	1.548	1,293,901	1.4991	-1.46%
2012-01-05	0	2.050	2.050	2.060	2.050	2.120	545,000	1,132,480	2.0779	1.540	1.540	1.548	1.540	1.593	725,490	1.5610	-2.38%
2012-01-04	0	2.100	2.090	2.120	2.090	2.150	379,000	800,550	2.1123	1.578	1.570	1.593	1.570	1.615	504,515	1.5868	-1.41%
2012-01-03	0	2.130	2.120	2.130	2.120	2.180	613,000	1,314,950	2.1451	1.600	1.593	1.600	1.593	1.638	816,010	1.6114	0.00%
2011-12-30	0	2.130	2.130	2.140	2.120	2.240	753,000	1,622,370	2.1545	1.600	1.600	1.608	1.593	1.683	1,002,374	1.6185	-2.29%
2011-12-29	0	2.180	2.160	2.180	2.110	2.200	995,000	2,158,140	2.1690	1.638	1.623	1.638	1.585	1.653	1,324,518	1.6294	1.87%
2011-12-28	0	2.140	2.120	2.150	2.050	2.150	1,110,000	2,347,098	2.1145	1.608	1.593	1.615	1.540	1.615	1,477,603	1.5884	3.38%
2011-12-23	0	2.070	2.060	2.070	2.050	2.080	394,000	814,590	2.0675	1.555	1.548	1.555	1.540	1.563	524,483	1.5531	2.99%
2011-12-22	0	2.010	2.010	2.030	2.010	2.060	251,000	508,160	2.0245	1.510	1.510	1.525	1.510	1.548	334,125	1.5209	-0.99%
2011-12-21	0	2.030	2.020	2.040	1.990	2.040	759,000	1,535,360	2.0229	1.525	1.517	1.532	1.495	1.532	1,010,361	1.5196	2.53%
2011-12-20	0	1.980	1.980	1.990	1.970	2.030	584,000	1,168,800	2.0014	1.487	1.487	1.495	1.480	1.525	777,406	1.5035	-0.50%
2011-12-19	0	1.990	1.980	2.020	1.970	2.020	1,362,000	2,716,090	1.9942	1.495	1.487	1.517	1.480	1.517	1,813,059	1.4981	-1.49%
2011-12-16	0	2.020	2.020	2.030	1.970	2.040	771,000	1,546,720	2.0061	1.517	1.517	1.525	1.480	1.532	1,026,335	1.5070	1.00%
2011-12-15	0	2.000	1.990	2.000	1.940	2.010	1,961,000	3,882,780	1.9800	1.502	1.495	1.502	1.457	1.510	2,610,433	1.4874	-1.96%
2011-12-14	0	2.040	2.030	2.040	2.030	2.080	1,572,000	3,239,580	2.0608	1.532	1.525	1.532	1.525	1.563	2,092,606	1.5481	-0.97%
2011-12-13	0	2.060	2.050	2.060	2.040	2.100	1,635,000	3,366,170	2.0588	1.548	1.540	1.548	1.532	1.578	2,176,470	1.5466	-0.96%
2011-12-12	0	2.080	2.080	2.090	2.070	2.200	3,278,000	7,030,650	2.1448	1.563	1.563	1.570	1.555	1.653	4,363,589	1.6112	-1.42%
2011-12-09	0	2.110	2.100	2.110	2.090	2.150	3,328,000	7,028,190	2.1118	1.585	1.578	1.585	1.570	1.615	4,430,148	1.5864	-2.76%
2011-12-08	0	2.170	2.160	2.170	2.060	2.220	7,558,000	16,347,800	2.1630	1.630	1.623	1.630	1.548	1.668	10,061,015	1.6249	2.84%
2011-12-07	0	2.110	2.100	2.110	1.960	2.110	10,721,000	21,869,930	2.0399	1.585	1.578	1.585	1.472	1.585	14,271,519	1.5324	9.90%
2011-12-06	0	1.920	1.910	1.930	1.910	2.000	8,188,000	15,981,810	1.9519	1.442	1.435	1.450	1.435	1.502	10,899,655	1.4663	0.00%
2011-12-05	0	1.920	1.920	1.930	1.900	2.050	5,152,000	10,066,080	1.9538	1.442	1.442	1.450	1.427	1.540	6,858,210	1.4677	-7.25%
2011-12-02	0	2.070	2.060	2.070	2.030	2.130	2,744,000	5,657,947	2.0619	1.555	1.548	1.555	1.525	1.600	3,652,742	1.5490	-2.82%
2011-12-01	0	2.130	2.120	2.130	2.110	2.250	5,353,000	11,569,820	2.1614	1.600	1.593	1.600	1.585	1.690	7,125,776	1.6237	0.95%
2011-11-30	0	2.110	2.090	2.120	2.050	2.190	2,102,000	4,422,090	2.1038	1.585	1.570	1.593	1.540	1.645	2,798,128	1.5804	-4.95%
2011-11-29	0	2.220	2.210	2.240	2.140	2.250	2,296,000	5,058,975	2.2034	1.668	1.660	1.683	1.608	1.690	3,056,376	1.6552	1.37%
2011-11-28	0	2.190	2.180	2.200	2.140	2.220	1,062,000	2,313,130	2.1781	1.645	1.638	1.653	1.608	1.668	1,413,707	1.6362	2.34%
2011-11-25	0	2.140	2.130	2.150	2.130	2.160	613,000	1,313,950	2.1435	1.608	1.600	1.615	1.600	1.623	816,010	1.6102	-2.28%
2011-11-24	0	2.190	2.190	2.200	2.160	2.260	1,095,000	2,417,980	2.2082	1.645	1.645	1.653	1.623	1.698	1,457,636	1.6588	0.46%
2011-11-23	0	2.180	2.180	2.190	2.160	2.290	1,780,000	3,904,100	2.1933	1.638	1.638	1.645	1.623	1.720	2,369,490	1.6477	-4.80%
2011-11-22	0	2.290	2.300	2.310	2.200	2.300	1,532,000	3,446,060	2.2494	1.720	1.728	1.735	1.653	1.728	2,039,359	1.6898	0.88%
2011-11-21	0	2.270	2.260	2.270	2.200	2.350	1,640,000	3,701,780	2.2572	1.705	1.698	1.705	1.653	1.765	2,183,126	1.6956	-3.81%
2011-11-18	0	2.360	2.350	2.370	2.330	2.400	2,227,000	5,254,260	2.3593	1.773	1.765	1.780	1.750	1.803	2,964,525	1.7724	-3.67%
2011-11-17	0	2.450	2.450	2.460	2.400	2.480	1,419,000	3,467,390	2.4435	1.840	1.840	1.848	1.803	1.863	1,888,936	1.8356	-1.61%
2011-11-16	0	2.490	2.470	2.510	2.400	2.570	3,460,000	8,535,890	2.4670	1.871	1.856	1.886	1.803	1.931	4,605,863	1.8533	-3.11%
2011-11-15	0	2.570	2.540	2.570	2.520	2.650	2,451,000	6,307,770	2.5735	1.931	1.908	1.931	1.893	1.991	3,262,708	1.9333	-3.02%
2011-11-14	0	2.650	2.640	2.650	2.630	2.720	4,208,000	11,178,290	2.6564	1.991	1.983	1.991	1.976	2.043	5,601,581	1.9956	3.52%
2011-11-11	0	2.560	2.560	2.570	2.530	2.630	3,479,000	8,988,010	2.5835	1.923	1.923	1.931	1.901	1.976	4,631,155	1.9408	1.19%
2011-11-10	0	2.530	2.520	2.540	2.500	2.690	5,916,000	15,265,410	2.5804	1.901	1.893	1.908	1.878	2.021	7,875,227	1.9384	-8.33%
2011-11-09	0	2.760	2.750	2.760	2.720	2.980	12,434,000	35,582,550	2.8617	2.073	2.066	2.073	2.043	2.239	16,551,821	2.1498	-3.50%
2011-11-08	0	2.860	2.850	2.860	2.720	2.900	8,467,000	24,109,140	2.8474	2.148	2.141	2.148	2.043	2.179	11,271,053	2.1390	6.32%
2011-11-07	0	2.690	2.680	2.690	2.630	2.850	3,425,000	9,515,540	2.7783	2.021	2.013	2.021	1.976	2.141	4,559,272	2.0871	1.13%
2011-11-04	0	2.660	2.660	2.670	2.640	2.730	3,451,000	9,225,565	2.6733	1.998	1.998	2.006	1.983	2.051	4,593,882	2.0082	2.70%
2011-11-03	0	2.590	2.590	2.600	2.560	2.790	2,831,000	7,551,999	2.6676	1.946	1.946	1.953	1.923	2.096	3,768,554	2.0040	-4.07%
2011-11-02	0	2.700	2.690	2.700	2.520	2.770	4,193,000	11,049,330	2.6352	2.028	2.021	2.028	1.893	2.081	5,581,614	1.9796	-2.53%
2011-11-01	0	2.770	2.760	2.770	2.680	2.940	2,239,000	6,313,730	2.8199	2.081	2.073	2.081	2.013	2.209	2,980,499	2.1183	-4.81%
2011-10-31	0	2.910	2.910	2.920	2.590	3.030	3,632,000	10,495,500	2.8897	2.186	2.186	2.194	1.946	2.276	4,834,825	2.1708	14.57%
2011-10-28	0	2.540	2.540	2.580	2.500	2.810	4,016,000	10,615,400	2.6433	1.908	1.908	1.938	1.878	2.111	5,345,996	1.9857	-5.58%
2011-10-27	0	2.690	2.690	2.700	2.380	2.700	3,457,000	9,048,140	2.6173	2.021	2.021	2.028	1.788	2.028	4,601,869	1.9662	13.03%
2011-10-26	0	2.380	2.380	2.390	2.230	2.440	2,229,000	5,242,368	2.3519	1.788	1.788	1.795	1.675	1.833	2,967,187	1.7668	1.71%
2011-10-25	0	2.340	2.340	2.350	2.290	2.420	2,029,000	4,748,450	2.3403	1.758	1.758	1.765	1.720	1.818	2,700,953	1.7581	0.43%
2011-10-24	0	2.330	2.330	2.340	2.280	2.400	3,525,000	8,267,620	2.3454	1.750	1.750	1.758	1.713	1.803	4,692,389	1.7619	4.48%
2011-10-21	0	2.230	2.230	2.250	2.120	2.330	4,198,000	9,530,690	2.2703	1.675	1.675	1.690	1.593	1.750	5,588,270	1.7055	4.69%
2011-10-20	0	2.130	2.120	2.150	2.120	2.200	298,315	643,246	2.1563	1.600	1.593	1.615	1.593	1.653	397,109	1.6198	-3.18%
2011-10-19	0	2.200	2.200	2.210	2.120	2.250	4,836,000	10,590,910	2.1900	1.653	1.653	1.660	1.593	1.690	6,437,559	1.6452	4.27%
2011-10-18	0	2.110	2.100	2.110	2.100	2.260	1,131,000	2,422,090	2.1415	1.585	1.578	1.585	1.578	1.698	1,505,558	1.6088	-9.44%
2011-10-17	0	2.330	2.310	2.330	2.240	2.370	662,001	1,521,652	2.2986	1.750	1.735	1.750	1.683	1.780	881,239	1.7267	5.43%
2011-10-14	0	2.210	2.210	2.260	2.190	2.430	1,085,000	2,444,430	2.2529	1.660	1.660	1.698	1.645	1.825	1,444,324	1.6924	-9.05%
2011-10-13	0	2.430	2.390	2.420	2.190	2.450	3,371,500	7,936,155	2.3539	1.825	1.795	1.818	1.645	1.840	4,488,054	1.7683	5.65%
2011-10-12	0	2.300	2.300	2.320	2.050	2.330	2,134,000	4,786,900	2.2432	1.728	1.728	1.743	1.540	1.750	2,840,726	1.6851	11.65%
2011-10-11	0	2.060	2.030	2.060	1.940	2.180	1,549,010	3,206,221	2.0699	1.548	1.525	1.548	1.457	1.638	2,062,002	1.5549	7.29%
2011-10-10	0	1.920	1.890	1.920	1.820	1.920	201,000	382,240	1.9017	1.442	1.420	1.442	1.367	1.442	267,566	1.4286	0.00%
2011-10-07	0	1.920	1.910	1.940	1.860	1.950	571,000	1,089,630	1.9083	1.442	1.435	1.457	1.397	1.465	760,101	1.4335	5.49%
2011-10-06	0	1.820	1.820	1.870	1.800	1.900	550,000	1,004,540	1.8264	1.367	1.367	1.405	1.352	1.427	732,146	1.3720	5.20%
2011-10-04	0	1.730	1.730	1.780	1.730	1.900	395,000	714,640	1.8092	1.300	1.300	1.337	1.300	1.427	525,814	1.3591	-4.95%
2011-10-03	0	1.820	1.820	1.880	1.820	1.900	210,000	386,420	1.8401	1.367	1.367	1.412	1.367	1.427	279,547	1.3823	-7.14%
2011-09-30	0	1.960	1.930	1.970	1.900	1.960	420,000	808,840	1.9258	1.472	1.450	1.480	1.427	1.472	559,093	1.4467	1.03%
2011-09-28	0	1.940	1.910	1.970	1.900	2.060	1,429,000	2,837,360	1.9856	1.457	1.435	1.480	1.427	1.548	1,902,248	1.4916	0.52%
2011-09-27	0	1.930	1.880	1.930	1.850	1.930	710,000	1,350,270	1.9018	1.450	1.412	1.450	1.390	1.450	945,134	1.4287	7.22%
2011-09-26	0	1.800	1.790	1.820	1.690	1.900	2,453,000	4,442,900	1.8112	1.352	1.345	1.367	1.270	1.427	3,265,371	1.3606	-1.64%
2011-09-23	0	1.830	1.820	1.830	1.770	1.900	1,575,000	2,879,070	1.8280	1.375	1.367	1.375	1.330	1.427	2,096,599	1.3732	-5.18%
2011-09-22	0	1.930	1.930	1.980	1.920	2.030	2,028,000	4,022,350	1.9834	1.450	1.450	1.487	1.442	1.525	2,699,621	1.4900	-8.10%
2011-09-21	0	2.100	2.090	2.120	2.000	2.100	335,000	692,540	2.0673	1.578	1.570	1.593	1.502	1.578	445,943	1.5530	0.00%
2011-09-20	0	2.100	2.100	2.110	2.090	2.150	2,078,500	4,389,820	2.1120	1.578	1.578	1.585	1.570	1.615	2,766,846	1.5866	-4.55%
2011-09-19	0	2.200	2.200	2.210	2.160	2.230	1,320,000	2,896,850	2.1946	1.653	1.653	1.660	1.623	1.675	1,757,150	1.6486	-2.65%
2011-09-16	0	2.260	2.250	2.280	2.170	2.300	2,291,000	5,148,110	2.2471	1.698	1.690	1.713	1.630	1.728	3,049,720	1.6881	4.63%
2011-09-15	0	2.160	2.150	2.180	2.150	2.240	1,327,000	2,905,900	2.1898	1.623	1.615	1.638	1.615	1.683	1,766,468	1.6450	0.00%
2011-09-14	0	2.160	2.150	2.160	2.090	2.290	1,523,000	3,259,300	2.1401	1.623	1.615	1.623	1.570	1.720	2,027,378	1.6076	-2.26%
2011-09-12	0	2.210	2.230	2.240	2.140	2.320	1,635,000	3,604,560	2.2046	1.660	1.675	1.683	1.608	1.743	2,176,470	1.6561	-4.74%
2011-09-09	0	2.320	2.310	2.330	2.250	2.350	2,321,000	5,352,600	2.3062	1.743	1.735	1.750	1.690	1.765	3,089,656	1.7324	0.87%
2011-09-08	0	2.300	2.290	2.300	2.200	2.360	2,873,000	6,563,620	2.2846	1.728	1.720	1.728	1.653	1.773	3,824,464	1.7162	-1.71%
2011-09-07	0	2.340	2.330	2.350	2.270	2.350	1,412,000	3,286,650	2.3277	1.758	1.750	1.765	1.705	1.765	1,879,618	1.7486	0.00%
2011-09-06	0	2.340	2.290	2.340	2.260	2.400	2,597,000	6,002,080	2.3112	1.758	1.720	1.758	1.698	1.803	3,457,060	1.7362	-2.90%
2011-09-05	0	2.410	2.400	2.430	2.400	2.540	9,315,000	22,895,650	2.4579	1.810	1.803	1.825	1.803	1.908	12,399,888	1.8464	-7.31%
2011-09-02	0	2.600	2.570	2.600	2.450	2.680	6,825,000	17,544,480	2.5706	1.953	1.931	1.953	1.840	2.013	9,085,264	1.9311	0.00%
2011-09-01	0	2.600	2.590	2.600	2.390	2.710	21,703,700	54,708,835	2.5207	1.953	1.946	1.953	1.795	2.036	28,891,407	1.8936	9.24%
2011-08-31	0	2.380	2.380	2.400	2.360	2.420	3,007,730	7,208,358	2.3966	1.788	1.788	1.803	1.773	1.818	4,003,813	1.8004	-0.83%
2011-08-30	0	2.400	2.390	2.400	2.320	2.450	2,660,000	6,387,920	2.4015	1.803	1.795	1.803	1.743	1.840	3,540,924	1.8040	0.42%
2011-08-29	0	2.390	2.370	2.390	2.330	2.610	6,377,000	15,343,160	2.4060	1.795	1.780	1.795	1.750	1.961	8,488,898	1.8074	-4.02%
2011-08-26	0	2.490	2.480	2.500	2.400	2.750	6,193,000	16,017,196	2.5863	1.871	1.863	1.878	1.803	2.066	8,243,962	1.9429	-4.60%
2011-08-25	0	2.610	2.580	2.610	2.570	2.630	3,218,000	8,400,150	2.6104	1.961	1.938	1.961	1.931	1.976	4,283,719	1.9609	-0.38%
2011-08-24	0	2.620	2.580	2.620	2.570	2.740	1,479,000	3,876,470	2.6210	1.968	1.938	1.968	1.931	2.058	1,968,807	1.9689	0.00%
2011-08-23	0	2.620	2.610	2.630	2.550	2.630	2,316,000	6,046,930	2.6109	1.968	1.961	1.976	1.916	1.976	3,083,000	1.9614	0.00%
2011-08-22	0	2.620	2.610	2.620	2.440	2.690	2,299,000	5,910,790	2.5710	1.968	1.961	1.968	1.833	2.021	3,060,370	1.9314	-1.13%
2011-08-19	0	2.650	2.650	2.660	2.560	2.700	2,671,000	7,041,520	2.6363	1.991	1.991	1.998	1.923	2.028	3,555,567	1.9804	-4.68%
2011-08-18	0	2.780	2.770	2.810	2.750	2.970	2,681,000	7,584,170	2.8289	2.088	2.081	2.111	2.066	2.231	3,568,878	2.1251	-5.12%
2011-08-17	0	2.930	2.930	2.960	2.920	3.060	1,414,000	4,243,190	3.0008	2.201	2.201	2.224	2.194	2.299	1,882,280	2.2543	-1.68%
2011-08-16	0	2.980	2.970	2.980	2.950	3.080	2,239,000	6,772,430	3.0248	2.239	2.231	2.239	2.216	2.314	2,980,499	2.2722	-1.65%
2011-08-15	0	3.030	3.020	3.040	3.000	3.150	1,857,000	5,698,832	3.0688	2.276	2.269	2.284	2.254	2.366	2,471,991	2.3054	-1.30%
2011-08-12	0	3.070	3.080	3.100	3.000	3.270	2,066,000	6,426,860	3.1108	2.306	2.314	2.329	2.254	2.456	2,750,206	2.3369	-4.66%
2011-08-11	0	3.220	3.220	3.240	3.160	3.280	1,008,000	3,250,350	3.2246	2.419	2.419	2.434	2.374	2.464	1,341,824	2.4223	-2.72%
2011-08-10	0	3.310	3.300	3.330	3.300	3.500	1,272,000	4,262,930	3.3514	2.487	2.479	2.502	2.479	2.629	1,693,254	2.5176	1.85%
2011-08-09	0	3.250	3.250	3.270	3.050	3.550	2,214,000	7,148,870	3.2289	2.441	2.441	2.456	2.291	2.667	2,947,220	2.4256	-5.25%
2011-08-08	0	3.430	3.420	3.450	3.090	3.480	1,875,000	6,162,750	3.2868	2.577	2.569	2.592	2.321	2.614	2,495,952	2.4691	-2.83%
2011-08-05	0	3.530	3.520	3.600	3.500	3.750	1,690,000	6,054,460	3.5825	2.652	2.644	2.704	2.629	2.817	2,249,685	2.6912	-9.95%
2011-08-04	0	3.920	3.940	3.950	3.890	3.990	433,000	1,696,150	3.9172	2.945	2.960	2.967	2.922	2.997	576,398	2.9427	0.51%
2011-08-03	0	3.900	3.840	3.920	3.790	3.950	2,263,000	8,670,080	3.8312	2.930	2.885	2.945	2.847	2.967	3,012,447	2.8781	-1.52%
2011-08-02	0	3.960	3.960	3.970	3.950	4.010	1,440,000	5,709,620	3.9650	2.975	2.975	2.982	2.967	3.012	1,916,891	2.9786	-1.25%
2011-08-01	0	4.010	4.000	4.020	3.980	4.100	2,518,000	10,108,380	4.0144	3.012	3.005	3.020	2.990	3.080	3,351,897	3.0157	-2.67%
2011-07-29	0	4.120	4.110	4.140	4.030	4.240	1,246,000	5,138,160	4.1237	3.095	3.087	3.110	3.027	3.185	1,658,643	3.0978	-2.14%
2011-07-28	0	4.210	4.200	4.230	4.150	4.300	2,385,000	10,081,610	4.2271	3.163	3.155	3.178	3.118	3.230	3,174,851	3.1755	-2.09%
2011-07-27	0	4.300	4.300	4.310	4.110	4.310	3,368,000	14,235,880	4.2268	3.230	3.230	3.238	3.087	3.238	4,483,395	3.1752	2.87%
2011-07-26	0	4.180	4.180	4.190	4.030	4.210	2,642,000	10,850,560	4.1069	3.140	3.140	3.148	3.027	3.163	3,516,962	3.0852	2.20%
2011-07-25	0	4.090	4.090	4.100	4.000	4.130	1,381,000	5,581,500	4.0416	3.072	3.072	3.080	3.005	3.103	1,838,352	3.0361	-1.21%
2011-07-22	0	4.140	4.130	4.140	4.070	4.170	2,418,000	9,929,090	4.1063	3.110	3.103	3.110	3.057	3.133	3,218,779	3.0847	1.47%
2011-07-21	0	4.080	4.070	4.080	3.930	4.140	4,909,000	19,830,130	4.0395	3.065	3.057	3.065	2.952	3.110	6,534,735	3.0346	-0.24%
2011-07-20	0	4.090	4.100	4.110	4.000	4.280	19,190,000	79,037,315	4.1187	3.072	3.080	3.087	3.005	3.215	25,545,234	3.0940	2.25%
2011-07-19	0	4.000	3.980	4.000	3.920	4.530	9,560,000	38,869,310	4.0658	3.005	2.990	3.005	2.945	3.403	12,726,026	3.0543	-13.04%
2011-07-18	0	4.600	4.580	4.600	4.480	4.750	2,534,000	11,685,140	4.6113	3.456	3.441	3.456	3.365	3.568	3,373,196	3.4641	-0.22%
2011-07-15	0	4.610	4.610	4.650	4.520	5.030	6,365,000	30,162,835	4.7389	3.463	3.463	3.493	3.395	3.779	8,472,924	3.5599	-8.17%
2011-07-14	0	5.020	5.020	5.030	4.910	5.130	1,797,000	8,959,770	4.9860	3.771	3.771	3.779	3.688	3.854	2,392,120	3.7455	0.40%
2011-07-13	0	5.000	4.980	5.000	4.930	5.340	7,849,000	39,924,240	5.0865	3.756	3.741	3.756	3.703	4.011	10,448,387	3.8211	-2.34%
2011-07-12	0	5.120	5.150	5.180	4.980	5.400	6,978,000	35,877,360	5.1415	3.846	3.869	3.891	3.741	4.057	9,288,934	3.8624	-6.91%
2011-07-11	0	5.500	5.490	5.500	5.450	6.450	11,818,009	66,564,396	5.6325	4.132	4.124	4.132	4.094	4.845	15,731,830	4.2312	-15.90%
2011-07-08	0	6.540	6.530	6.580	6.520	7.230	2,748,000	18,539,300	6.7465	4.913	4.905	4.943	4.898	5.431	3,658,067	5.0681	-9.42%
2011-07-07	0	7.220	7.200	7.260	7.120	7.400	917,000	6,669,570	7.2732	5.424	5.409	5.454	5.349	5.559	1,220,687	5.4638	2.41%
2011-07-06	0	7.050	7.050	7.060	6.950	7.130	1,618,000	11,369,030	7.0266	5.296	5.296	5.304	5.221	5.356	2,153,840	5.2785	-0.14%
2011-07-05	0	7.060	7.030	7.090	7.030	7.240	964,000	6,848,220	7.1040	5.304	5.281	5.326	5.281	5.439	1,283,252	5.3366	0.14%
2011-07-04	0	7.050	7.040	7.060	7.000	7.130	650,000	4,582,410	7.0499	5.296	5.289	5.304	5.259	5.356	865,263	5.2960	0.57%
2011-06-30	0	7.010	7.010	7.060	6.960	7.100	955,000	6,707,930	7.0240	5.266	5.266	5.304	5.228	5.334	1,271,271	5.2766	0.29%
2011-06-29	0	6.990	6.910	6.990	6.980	7.000	387,000	2,704,960	6.9896	5.251	5.191	5.251	5.243	5.259	515,164	5.2507	0.14%
2011-06-28	0	6.980	6.940	6.980	6.940	7.000	670,730	4,687,910	6.9893	5.243	5.213	5.243	5.213	5.259	892,859	5.2505	-0.29%
2011-06-27	0	7.000	6.980	7.000	6.970	7.020	611,000	4,274,470	6.9959	5.259	5.243	5.259	5.236	5.274	813,347	5.2554	0.00%
2011-06-24	0	7.000	6.990	7.000	6.990	7.080	1,212,000	8,488,250	7.0035	5.259	5.251	5.259	5.251	5.319	1,613,383	5.2611	-0.71%
2011-06-23	0	7.050	7.050	7.060	6.940	7.020	581,000	4,061,480	6.9905	5.296	5.296	5.304	5.213	5.274	773,412	5.2514	-0.14%
2011-06-22	0	7.060	7.000	7.180	6.790	7.100	755,000	5,266,350	6.9753	5.304	5.259	5.394	5.101	5.334	1,005,037	5.2400	4.28%
2011-06-21	0	6.770	6.800	6.870	6.770	6.900	375,000	2,562,970	6.8346	5.086	5.108	5.161	5.086	5.183	499,190	5.1343	-1.88%
2011-06-20	0	6.900	6.900	6.950	6.900	7.050	723,000	5,042,470	6.9744	5.183	5.183	5.221	5.183	5.296	962,439	5.2393	-1.00%
2011-06-17	0	6.970	6.990	7.000	6.970	7.110	823,000	5,824,794	7.0775	5.236	5.251	5.259	5.236	5.341	1,095,556	5.3167	-1.97%
2011-06-16	0	7.110	7.080	7.110	7.060	7.190	864,000	6,172,160	7.1437	5.341	5.319	5.341	5.304	5.401	1,150,135	5.3665	-0.70%
2011-06-15	0	7.160	7.160	7.240	7.120	7.300	678,000	4,892,370	7.2159	5.379	5.379	5.439	5.349	5.484	902,536	5.4207	-1.78%
2011-06-14	0	7.290	7.270	7.300	7.140	7.540	569,142	4,156,860	7.3037	5.476	5.461	5.484	5.364	5.664	757,627	5.4867	1.39%
2011-06-13	0	7.190	7.150	7.190	7.120	7.270	767,000	5,513,870	7.1889	5.401	5.371	5.401	5.349	5.461	1,021,011	5.4004	-0.96%
2011-06-10	0	7.260	7.230	7.260	7.200	7.380	440,000	3,195,480	7.2625	5.454	5.431	5.454	5.409	5.544	585,717	5.4557	-0.55%
2011-06-09	0	7.300	7.260	7.300	7.150	7.350	523,000	3,805,670	7.2766	5.484	5.454	5.484	5.371	5.521	696,204	5.4663	0.55%
2011-06-08	0	7.260	7.260	7.330	7.150	7.410	409,000	2,995,250	7.3233	5.454	5.454	5.506	5.371	5.567	544,450	5.5014	-0.55%
2011-06-07	0	7.300	7.280	7.300	7.280	7.450	188,000	1,375,260	7.3152	5.484	5.469	5.484	5.469	5.597	250,261	5.4953	0.00%
2011-06-03	0	7.300	7.300	7.350	7.260	7.430	198,000	1,454,370	7.3453	5.484	5.484	5.521	5.454	5.582	263,573	5.5179	-1.22%
2011-06-02	0	7.390	7.310	7.400	7.220	7.440	345,000	2,531,950	7.3390	5.551	5.491	5.559	5.424	5.589	459,255	5.5132	-1.47%
2011-06-01	0	7.500	7.500	7.510	7.350	7.700	1,296,427	9,653,767	7.4464	5.634	5.634	5.642	5.521	5.784	1,725,770	5.5939	-3.10%
2011-05-31	0	7.740	7.740	7.750	7.330	7.770	890,942	6,811,958	7.6458	5.814	5.814	5.822	5.506	5.837	1,185,999	5.7436	7.35%
2011-05-30	0	7.210	7.190	7.240	7.170	7.400	471,000	3,420,335	7.2619	5.416	5.401	5.439	5.386	5.559	626,983	5.4552	-2.57%
2011-05-27	0	7.400	7.310	7.460	7.300	7.730	484,000	3,613,970	7.4669	5.559	5.491	5.604	5.484	5.807	644,288	5.6092	0.14%
2011-05-26	0	7.460	7.360	7.490	7.110	7.460	368,000	2,672,065	7.2610	5.551	5.477	5.574	5.291	5.551	494,512	5.4034	2.90%
2011-05-25	0	7.250	7.230	7.250	7.200	7.320	217,000	1,576,170	7.2635	5.395	5.380	5.395	5.358	5.447	291,601	5.4052	-0.96%
2011-05-24	0	7.320	7.300	7.340	7.200	7.350	451,000	3,285,330	7.2845	5.447	5.432	5.462	5.358	5.470	606,046	5.4209	1.24%
2011-05-23	0	7.230	7.220	7.270	7.200	7.590	583,000	4,249,060	7.2883	5.380	5.373	5.410	5.358	5.648	783,426	5.4237	-5.49%
2011-05-20	0	7.650	7.650	7.660	7.640	8.090	583,000	4,524,380	7.7605	5.693	5.693	5.700	5.685	6.020	783,426	5.7751	-5.09%
2011-05-19	0	8.060	8.060	8.070	8.060	8.120	205,000	1,658,080	8.0882	5.998	5.998	6.005	5.998	6.043	275,476	6.0190	0.12%
2011-05-18	0	8.050	8.030	8.060	8.000	8.100	126,000	1,016,420	8.0668	5.991	5.976	5.998	5.953	6.028	169,317	6.0031	0.63%
2011-05-17	0	8.000	8.000	8.020	7.910	8.020	351,000	2,803,150	7.9862	5.953	5.953	5.968	5.886	5.968	471,668	5.9431	-0.74%
2011-05-16	0	8.060	8.060	8.080	8.020	8.080	76,000	612,440	8.0584	5.998	5.998	6.013	5.968	6.013	102,128	5.9968	0.00%
2011-05-13	0	8.060	8.060	8.120	8.040	8.120	40,000	322,080	8.0520	5.998	5.998	6.043	5.983	6.043	53,751	5.9920	0.00%
2011-05-12	0	8.060	8.060	8.110	8.030	8.040	36,000	289,330	8.0369	5.998	5.998	6.035	5.976	5.983	48,376	5.9808	0.75%
2011-05-11	0	8.000	8.000	8.210	7.990	8.290	720,000	5,761,990	8.0028	5.953	5.953	6.110	5.946	6.169	967,524	5.9554	-3.03%
2011-05-09	0	8.250	8.120	8.250	8.180	8.300	236,000	1,946,470	8.2478	6.139	6.043	6.139	6.087	6.177	317,133	6.1377	0.00%
2011-05-06	0	8.250	8.220	8.350	8.200	8.350	206,000	1,698,060	8.2430	6.139	6.117	6.214	6.102	6.214	276,819	6.1342	0.61%
2011-05-05	0	8.200	8.150	8.200	8.110	8.280	51,000	418,010	8.1963	6.102	6.065	6.102	6.035	6.162	68,533	6.0994	0.61%
2011-05-04	0	8.150	8.130	8.250	8.110	8.280	82,000	670,840	8.1810	6.065	6.050	6.139	6.035	6.162	110,190	6.0880	-1.57%
2011-05-03	0	8.280	8.210	8.250	8.150	8.320	53,000	436,230	8.2308	6.162	6.110	6.139	6.065	6.191	71,221	6.1251	1.35%
2011-04-29	0	8.170	8.100	8.170	8.170	8.380	74,000	613,950	8.2966	6.080	6.028	6.080	6.080	6.236	99,440	6.1741	-2.51%
2011-04-28	0	8.380	8.380	8.460	8.350	8.500	116,000	979,540	8.4443	6.236	6.236	6.296	6.214	6.325	155,879	6.2840	-1.41%
2011-04-27	0	8.500	8.500	8.520	8.350	8.560	214,000	1,808,760	8.4521	6.325	6.325	6.340	6.214	6.370	287,570	6.2898	0.24%
2011-04-26	0	8.480	8.330	8.500	8.320	8.580	33,000	279,940	8.4830	6.311	6.199	6.325	6.191	6.385	44,345	6.3128	-1.17%
2011-04-21	0	8.580	8.500	8.580	8.390	8.830	538,000	4,601,870	8.5537	6.385	6.325	6.385	6.244	6.571	722,956	6.3654	-1.94%
2011-04-20	0	8.750	8.700	8.800	8.620	8.890	685,000	5,980,580	8.7308	6.511	6.474	6.549	6.415	6.616	920,492	6.4972	1.86%
2011-04-19	0	8.590	8.550	8.620	8.500	8.680	222,000	1,908,160	8.5953	6.392	6.363	6.415	6.325	6.459	298,320	6.3964	1.06%
2011-04-18	0	8.500	8.450	8.600	8.380	8.610	429,000	3,646,890	8.5009	6.325	6.288	6.400	6.236	6.407	576,483	6.3261	-0.35%
2011-04-15	0	8.530	8.480	8.500	8.500	8.820	553,200	4,835,880	8.7416	6.348	6.311	6.325	6.325	6.564	743,381	6.5053	-2.85%
2011-04-14	0	8.780	8.710	8.800	8.700	8.820	405,000	3,546,820	8.7576	6.534	6.482	6.549	6.474	6.564	544,232	6.5171	-0.34%
2011-04-13	0	8.810	8.800	8.820	8.750	8.820	753,000	6,622,050	8.7942	6.556	6.549	6.564	6.511	6.564	1,011,869	6.5444	0.11%
2011-04-12	0	8.800	8.780	8.800	8.640	8.820	194,000	1,700,070	8.7632	6.549	6.534	6.549	6.430	6.564	260,694	6.5213	0.23%
2011-04-11	0	8.780	8.770	8.780	8.700	9.040	1,023,000	9,039,770	8.8365	6.534	6.526	6.534	6.474	6.727	1,374,691	6.5759	-2.44%
2011-04-08	0	9.000	9.000	9.020	9.000	9.100	353,000	3,189,880	9.0365	6.698	6.698	6.712	6.698	6.772	474,356	6.7247	-0.88%
2011-04-07	0	9.080	9.040	9.080	9.030	9.100	984,000	8,905,980	9.0508	6.757	6.727	6.757	6.720	6.772	1,322,283	6.7353	0.55%
2011-04-06	0	9.030	9.020	9.030	8.600	9.050	737,000	6,521,370	8.8485	6.720	6.712	6.720	6.400	6.735	990,368	6.5848	5.00%
2011-04-04	0	8.600	8.500	8.600	8.360	8.640	692,000	5,851,580	8.4560	6.400	6.325	6.400	6.221	6.430	929,898	6.2927	2.50%
2011-04-01	0	8.390	8.370	8.400	8.300	8.420	4,043,000	33,762,210	8.3508	6.244	6.229	6.251	6.177	6.266	5,432,917	6.2144	1.08%
2011-03-31	0	8.300	8.300	8.350	8.250	8.450	468,000	3,906,320	8.3468	6.177	6.177	6.214	6.139	6.288	628,891	6.2114	-1.19%
2011-03-30	0	8.400	8.300	8.410	8.050	8.450	181,000	1,503,230	8.3051	6.251	6.177	6.258	5.991	6.288	243,225	6.1804	-0.12%
2011-03-29	0	8.410	8.400	8.420	8.320	8.420	836,000	7,020,220	8.3974	6.258	6.251	6.266	6.191	6.266	1,123,403	6.2491	1.08%
2011-03-28	0	8.320	8.250	8.400	8.150	8.400	676,000	5,566,665	8.2347	6.191	6.139	6.251	6.065	6.251	908,398	6.1280	1.46%
2011-03-25	0	8.200	8.200	8.210	7.950	8.210	677,000	5,506,410	8.1335	6.102	6.102	6.110	5.916	6.110	909,741	6.0527	2.89%
2011-03-24	0	7.970	7.970	7.990	7.920	7.990	742,300	5,909,230	7.9607	5.931	5.931	5.946	5.894	5.946	997,490	5.9241	0.25%
2011-03-23	0	7.950	7.950	7.970	7.900	8.130	230,000	1,838,840	7.9950	5.916	5.916	5.931	5.879	6.050	309,070	5.9496	0.63%
2011-03-22	0	7.900	7.900	7.950	7.800	7.980	95,000	747,020	7.8634	5.879	5.879	5.916	5.805	5.938	127,659	5.8517	1.28%
2011-03-21	0	7.800	7.750	7.820	7.700	7.920	756,000	5,855,960	7.7460	5.805	5.767	5.819	5.730	5.894	1,015,900	5.7643	0.65%
2011-03-18	0	7.750	7.750	7.760	7.650	7.780	657,000	5,066,940	7.7122	5.767	5.767	5.775	5.693	5.790	882,866	5.7392	1.31%
2011-03-17	0	7.650	7.650	7.790	7.530	7.700	243,000	1,857,480	7.6440	5.693	5.693	5.797	5.604	5.730	326,539	5.6884	-1.67%
2011-03-16	0	7.780	7.610	7.780	7.480	7.830	44,000	337,280	7.6655	5.790	5.663	5.790	5.566	5.827	59,126	5.7044	-0.51%
2011-03-15	0	7.820	7.820	7.890	7.680	7.900	175,000	1,361,960	7.7826	5.819	5.819	5.871	5.715	5.879	235,162	5.7916	-1.51%
2011-03-14	0	7.940	7.820	7.940	7.950	7.980	68,000	542,040	7.9712	5.909	5.819	5.909	5.916	5.938	91,377	5.9319	-1.12%
2011-03-11	0	8.030	8.000	8.030	7.850	8.100	486,000	3,921,790	8.0695	5.976	5.953	5.976	5.842	6.028	653,079	6.0051	-0.86%
2011-03-10	0	8.100	8.050	8.100	8.050	8.140	107,000	865,250	8.0864	6.028	5.991	6.028	5.991	6.058	143,785	6.0177	-0.61%
2011-03-09	0	8.150	8.100	8.150	7.950	8.150	991,000	8,024,830	8.0977	6.065	6.028	6.065	5.916	6.065	1,331,689	6.0261	0.49%
2011-03-08	0	8.110	8.100	8.180	8.020	8.190	1,290,000	10,452,740	8.1029	6.035	6.028	6.087	5.968	6.095	1,733,481	6.0299	0.12%
2011-03-07	0	8.100	8.020	8.100	8.010	8.210	666,000	5,418,600	8.1360	6.028	5.968	6.028	5.961	6.110	894,960	6.0546	-0.12%
2011-03-04	0	8.110	8.070	8.110	7.800	8.150	2,026,000	16,341,350	8.0658	6.035	6.005	6.035	5.805	6.065	2,722,505	6.0023	4.24%
2011-03-03	0	7.780	7.720	7.780	7.600	7.800	297,000	2,292,270	7.7181	5.790	5.745	5.790	5.656	5.805	399,104	5.7435	3.05%
2011-03-02	0	7.550	7.550	7.590	7.490	7.570	641,000	4,819,750	7.5191	5.618	5.618	5.648	5.574	5.633	861,365	5.5955	-0.79%
2011-03-01	0	7.610	7.610	7.630	7.390	7.640	754,000	5,668,715	7.5182	5.663	5.663	5.678	5.499	5.685	1,013,213	5.5948	3.54%
2011-02-28	0	7.350	7.310	7.350	7.050	7.350	615,000	4,467,270	7.2639	5.470	5.440	5.470	5.246	5.470	826,427	5.4055	2.80%
2011-02-25	0	7.150	7.150	7.200	7.010	7.250	479,000	3,433,240	7.1675	5.321	5.321	5.358	5.217	5.395	643,672	5.3338	-1.38%
2011-02-24	0	7.250	7.110	7.250	7.100	7.440	1,318,000	9,592,940	7.2784	5.395	5.291	5.395	5.284	5.537	1,771,107	5.4164	-1.36%
2011-02-23	0	7.350	7.310	7.400	7.160	7.580	3,188,000	23,231,260	7.2871	5.470	5.440	5.507	5.328	5.641	4,283,982	5.4228	-3.03%
2011-02-22	0	7.580	7.500	7.600	7.390	7.640	446,000	3,339,090	7.4867	5.641	5.581	5.656	5.499	5.685	599,327	5.5714	0.00%
2011-02-21	0	7.580	7.580	7.600	7.520	7.640	2,456,000	18,601,516	7.5739	5.641	5.641	5.656	5.596	5.685	3,300,332	5.6363	0.66%
2011-02-18	0	7.530	7.530	7.620	7.480	7.650	3,248,000	24,704,692	7.6061	5.604	5.604	5.671	5.566	5.693	4,364,609	5.6602	-0.79%
2011-02-17	0	7.590	7.520	7.600	7.330	7.900	3,356,000	25,443,250	7.5814	5.648	5.596	5.656	5.455	5.879	4,509,737	5.6418	-3.92%
2011-02-16	0	7.900	7.880	7.900	7.780	7.990	2,122,000	16,651,360	7.8470	5.879	5.864	5.879	5.790	5.946	2,851,509	5.8395	-0.63%
2011-02-15	0	7.950	7.920	7.970	7.900	7.990	691,000	5,482,270	7.9338	5.916	5.894	5.931	5.879	5.946	928,554	5.9041	0.63%
2011-02-14	0	7.900	7.900	7.910	7.800	8.000	491,000	3,882,960	7.9083	5.879	5.879	5.886	5.805	5.953	659,798	5.8851	0.77%
2011-02-11	0	7.840	7.730	7.840	7.460	7.840	866,000	6,655,820	7.6857	5.834	5.752	5.834	5.551	5.834	1,163,717	5.7195	2.08%
2011-02-10	0	7.680	7.680	7.690	7.620	7.800	1,261,000	9,675,745	7.6731	5.715	5.715	5.723	5.671	5.805	1,694,511	5.7101	-1.54%
2011-02-09	0	7.800	7.760	7.800	7.750	7.870	917,000	7,163,430	7.8118	5.805	5.775	5.805	5.767	5.857	1,232,249	5.8133	0.00%
2011-02-08	0	7.800	7.780	7.810	7.650	8.220	3,673,500	28,999,501	7.8942	5.805	5.790	5.812	5.693	6.117	4,936,389	5.8746	-5.34%
2011-02-07	0	8.240	8.240	8.330	8.240	8.530	299,000	2,506,290	8.3822	6.132	6.132	6.199	6.132	6.348	401,791	6.2378	-3.06%
2011-02-02	0	8.500	8.450	8.500	8.320	8.750	597,000	5,073,790	8.4988	6.325	6.288	6.325	6.191	6.511	802,239	6.3245	1.80%
2011-02-01	0	8.350	8.350	8.400	8.150	8.380	1,451,000	11,960,460	8.2429	6.214	6.214	6.251	6.065	6.236	1,949,830	6.1341	3.34%
2011-01-31	0	8.080	8.020	8.100	7.800	8.380	1,727,000	14,018,730	8.1174	6.013	5.968	6.028	5.805	6.236	2,320,714	6.0407	0.12%
2011-01-28	0	8.070	8.060	8.080	8.050	8.100	2,720,000	21,943,510	8.0675	6.005	5.998	6.013	5.991	6.028	3,655,091	6.0035	0.00%
2011-01-27	0	8.070	8.030	8.080	7.990	8.090	6,209,000	50,044,390	8.0600	6.005	5.976	6.013	5.946	6.020	8,343,552	5.9980	0.75%
2011-01-26	0	8.010	8.000	8.010	7.900	8.150	3,195,000	25,571,300	8.0035	5.961	5.953	5.961	5.879	6.065	4,293,388	5.9560	-0.99%
2011-01-25	0	8.090	8.070	8.080	7.800	8.150	6,166,300	49,210,787	7.9806	6.020	6.005	6.013	5.805	6.065	8,286,172	5.9389	3.72%
2011-01-24	0	7.800	7.800	7.810	7.570	7.820	2,848,000	21,848,840	7.6716	5.805	5.805	5.812	5.633	5.819	3,827,095	5.7090	2.23%
2011-01-21	0	7.630	7.610	7.650	7.570	7.700	3,381,000	25,849,080	7.6454	5.678	5.663	5.693	5.633	5.730	4,543,332	5.6895	-0.78%
2011-01-20	0	7.690	7.670	7.680	7.570	7.690	5,699,000	43,627,997	7.6554	5.723	5.708	5.715	5.633	5.723	7,658,222	5.6969	-0.13%
2011-01-19	0	7.700	7.680	7.700	7.560	7.760	6,226,000	47,496,140	7.6287	5.730	5.715	5.730	5.626	5.775	8,366,396	5.6770	1.05%
2011-01-18	0	7.620	7.600	7.650	7.270	7.650	4,222,000	31,597,750	7.4841	5.671	5.656	5.693	5.410	5.693	5,673,454	5.5694	4.53%
2011-01-17	0	7.290	7.260	7.290	7.250	7.380	870,000	6,337,360	7.2843	5.425	5.403	5.425	5.395	5.492	1,169,092	5.4208	-0.95%
2011-01-14	0	7.360	7.340	7.370	7.120	7.440	3,696,000	27,100,730	7.3324	5.477	5.462	5.485	5.298	5.537	4,966,624	5.4566	2.79%
2011-01-13	0	7.160	7.130	7.150	7.070	7.170	2,527,000	18,003,620	7.1245	5.328	5.306	5.321	5.261	5.336	3,395,741	5.3018	0.56%
2011-01-12	0	7.120	7.100	7.130	7.000	7.140	1,215,000	8,618,960	7.0938	5.298	5.284	5.306	5.209	5.313	1,632,697	5.2790	1.28%
2011-01-11	0	7.030	7.030	7.050	6.950	7.040	2,161,000	15,124,600	6.9989	5.231	5.231	5.246	5.172	5.239	2,903,916	5.2083	0.57%
2011-01-10	0	6.990	6.920	6.990	6.900	7.110	1,561,000	10,921,450	6.9964	5.202	5.150	5.202	5.135	5.291	2,097,646	5.2065	-1.41%
2011-01-07	0	7.090	7.070	7.100	7.070	7.530	7,229,000	52,968,970	7.3273	5.276	5.261	5.284	5.261	5.604	9,714,211	5.4527	-1.39%
2011-01-06	0	7.190	7.180	7.200	7.080	7.240	2,477,000	17,787,350	7.1810	5.351	5.343	5.358	5.269	5.388	3,328,552	5.3439	1.55%
2011-01-05	0	7.080	7.050	7.080	7.050	7.200	1,680,000	11,903,260	7.0853	5.269	5.246	5.269	5.246	5.358	2,257,556	5.2726	-1.26%
2011-01-04	0	7.170	7.100	7.200	7.050	7.300	1,646,000	11,834,075	7.1896	5.336	5.284	5.358	5.246	5.432	2,211,868	5.3503	0.28%
2011-01-03	0	7.150	7.150	7.200	6.980	7.200	988,000	7,065,210	7.1510	5.321	5.321	5.358	5.194	5.358	1,327,658	5.3216	1.85%
2010-12-31	0	7.020	7.020	7.050	7.000	7.250	902,000	6,395,750	7.0906	5.224	5.224	5.246	5.209	5.395	1,212,093	5.2766	-2.90%
2010-12-30	0	7.230	7.220	7.230	7.150	7.260	2,586,000	18,605,750	7.1948	5.380	5.373	5.380	5.321	5.403	3,475,024	5.3541	1.26%
2010-12-29	0	7.140	7.100	7.140	7.060	7.140	1,303,000	9,250,970	7.0997	5.313	5.284	5.313	5.254	5.313	1,750,950	5.2834	0.42%
2010-12-28	0	7.110	7.100	7.110	7.080	7.240	937,000	6,660,660	7.1085	5.291	5.284	5.291	5.269	5.388	1,259,125	5.2899	-1.25%
2010-12-24	0	7.200	7.160	7.200	7.000	7.200	665,000	4,732,010	7.1158	5.358	5.328	5.358	5.209	5.358	893,616	5.2954	2.42%
2010-12-23	0	7.030	7.010	7.030	6.800	7.080	2,731,100	19,072,881	6.9836	5.231	5.217	5.231	5.060	5.269	3,670,007	5.1970	4.46%
2010-12-22	0	6.730	6.720	6.730	6.600	6.810	2,714,000	18,226,310	6.7157	5.008	5.001	5.008	4.912	5.068	3,647,028	4.9976	2.12%
2010-12-21	0	6.590	6.570	6.590	6.450	6.610	1,088,000	7,140,550	6.5630	4.904	4.889	4.904	4.800	4.919	1,462,036	4.8840	2.81%
2010-12-20	0	6.410	6.410	6.440	6.390	6.540	341,000	2,200,162	6.4521	4.770	4.770	4.792	4.755	4.867	458,230	4.8014	-2.14%
2010-12-17	0	6.550	6.480	6.550	6.490	6.640	1,025,000	6,701,460	6.5380	4.874	4.822	4.874	4.830	4.941	1,377,378	4.8654	0.00%
2010-12-16	0	6.550	6.480	6.560	6.490	6.590	694,000	4,516,620	6.5081	4.874	4.822	4.882	4.830	4.904	932,586	4.8431	-0.61%
2010-12-15	0	6.590	6.550	6.590	6.520	6.690	1,213,000	8,029,640	6.6197	4.904	4.874	4.904	4.852	4.978	1,630,009	4.9261	-0.30%
2010-12-14	0	6.610	6.600	6.610	6.460	6.680	1,671,000	10,982,360	6.5723	4.919	4.912	4.919	4.807	4.971	2,245,462	4.8909	0.00%
2010-12-13	0	6.610	6.620	6.630	6.520	6.690	1,307,000	8,609,990	6.5876	4.919	4.926	4.934	4.852	4.978	1,756,325	4.9023	1.69%
2010-12-10	0	6.500	6.470	6.500	6.360	6.820	2,935,000	19,096,630	6.5065	4.837	4.815	4.837	4.733	5.075	3,944,005	4.8419	-4.97%
2010-12-09	0	6.840	6.830	6.840	6.820	7.030	610,000	4,183,110	6.8576	5.090	5.083	5.090	5.075	5.231	819,708	5.1032	-2.01%
2010-12-08	0	6.980	6.890	6.990	6.890	7.150	1,427,000	10,000,120	7.0078	5.194	5.127	5.202	5.127	5.321	1,917,579	5.2150	-1.13%
2010-12-07	0	7.060	7.030	7.050	6.770	7.070	2,468,000	17,267,990	6.9968	5.254	5.231	5.246	5.038	5.261	3,316,458	5.2068	3.67%
2010-12-06	0	6.810	6.780	6.800	6.780	6.920	3,161,000	21,666,435	6.8543	5.068	5.045	5.060	5.045	5.150	4,247,700	5.1007	0.15%
2010-12-03	0	6.800	6.790	6.800	6.750	6.840	2,124,000	14,465,210	6.8104	5.060	5.053	5.060	5.023	5.090	2,854,196	5.0681	-0.29%
2010-12-02	0	6.820	6.820	6.840	6.800	6.900	6,306,000	43,053,890	6.8274	5.075	5.075	5.090	5.060	5.135	8,473,899	5.0808	0.74%
2010-12-01	0	6.770	6.750	6.770	6.560	6.800	1,924,000	12,824,770	6.6657	5.038	5.023	5.038	4.882	5.060	2,585,439	4.9604	-1.46%
2010-11-30	0	6.870	6.870	6.890	6.870	6.950	3,690,000	25,470,850	6.9027	5.112	5.112	5.127	5.112	5.172	4,958,561	5.1367	-0.15%
2010-11-29	0	6.880	6.830	6.870	6.710	6.890	394,000	2,681,430	6.8057	5.120	5.083	5.112	4.993	5.127	529,451	5.0646	0.00%
2010-11-26	0	6.880	6.810	6.890	6.820	6.900	847,000	5,813,250	6.8633	5.120	5.068	5.127	5.075	5.135	1,138,185	5.1075	0.00%
2010-11-25	0	6.880	6.850	6.880	6.800	6.950	1,305,000	9,002,010	6.8981	5.120	5.098	5.120	5.060	5.172	1,753,637	5.1333	-0.15%
2010-11-24	0	6.890	6.770	6.880	6.700	6.960	4,053,000	27,696,730	6.8336	5.127	5.038	5.120	4.986	5.179	5,446,355	5.0854	-0.72%
2010-11-23	0	6.940	6.900	6.910	6.880	7.050	3,466,000	24,049,440	6.9387	5.165	5.135	5.142	5.120	5.246	4,657,554	5.1635	-0.57%
2010-11-22	0	6.980	6.940	6.980	6.880	7.070	2,468,000	17,108,830	6.9323	5.194	5.165	5.194	5.120	5.261	3,316,458	5.1588	-1.27%
2010-11-19	0	7.070	7.020	7.070	6.720	7.150	2,469,000	17,271,890	6.9955	5.261	5.224	5.261	5.001	5.321	3,317,801	5.2058	-0.84%
2010-11-18	0	7.130	7.130	7.150	7.060	7.210	2,127,000	15,201,390	7.1469	5.306	5.306	5.321	5.254	5.365	2,858,228	5.3185	0.71%
2010-11-17	0	7.080	7.040	7.110	7.030	7.300	2,211,000	15,763,630	7.1296	5.269	5.239	5.291	5.231	5.432	2,971,105	5.3056	-1.26%
2010-11-16	0	7.170	7.160	7.200	7.060	7.400	1,979,000	14,242,000	7.1966	5.336	5.328	5.358	5.254	5.507	2,659,348	5.3554	-1.24%
2010-11-15	0	7.260	7.260	7.270	7.250	7.310	753,000	5,476,650	7.2731	5.403	5.403	5.410	5.395	5.440	1,011,869	5.4124	-0.68%
2010-11-12	0	7.310	7.300	7.320	7.290	7.550	1,888,000	13,947,050	7.3872	5.440	5.432	5.447	5.425	5.618	2,537,063	5.4973	-2.92%
2010-11-11	0	7.530	7.520	7.530	7.500	7.670	1,183,000	8,937,550	7.5550	5.604	5.596	5.604	5.581	5.708	1,589,696	5.6222	-0.92%
2010-11-10	0	7.600	7.600	7.650	7.280	7.770	7,668,000	58,186,540	7.5882	5.656	5.656	5.693	5.418	5.782	10,304,132	5.6469	3.40%
2010-11-09	0	7.350	7.330	7.340	7.260	7.400	2,277,000	16,668,480	7.3204	5.470	5.455	5.462	5.403	5.507	3,059,795	5.4476	1.10%
2010-11-08	0	7.270	7.270	7.300	7.250	7.370	5,532,000	40,289,063	7.2829	5.410	5.410	5.432	5.395	5.485	7,433,810	5.4197	0.14%
2010-11-05	0	7.260	7.270	7.280	7.210	7.480	4,098,000	29,923,300	7.3019	5.403	5.410	5.418	5.365	5.566	5,506,825	5.4339	-0.55%
2010-11-04	0	7.300	7.310	7.320	7.250	7.610	8,283,000	61,983,420	7.4832	5.432	5.440	5.447	5.395	5.663	11,130,559	5.5688	-0.68%
2010-11-03	0	7.350	7.360	7.390	7.300	7.650	4,548,000	33,695,130	7.4088	5.470	5.477	5.499	5.432	5.693	6,111,527	5.5134	-3.16%
2010-11-02	0	7.590	7.590	7.600	7.520	7.760	3,050,000	23,189,880	7.6032	5.648	5.648	5.656	5.596	5.775	4,098,540	5.6581	-2.19%
2010-11-01	0	7.760	7.730	7.760	7.470	7.940	11,809,000	91,482,180	7.7468	5.775	5.752	5.775	5.559	5.909	15,868,739	5.7649	3.33%
2010-10-29	0	7.510	7.510	7.520	7.200	7.560	3,988,000	29,340,760	7.3573	5.589	5.589	5.596	5.358	5.626	5,359,009	5.4750	1.76%
2010-10-28	0	7.380	7.340	7.380	7.170	7.430	6,393,000	46,805,100	7.3213	5.492	5.462	5.492	5.336	5.529	8,590,808	5.4483	-0.54%
2010-10-27	0	7.420	7.420	7.430	7.240	7.650	11,182,000	83,040,390	7.4263	5.522	5.522	5.529	5.388	5.693	15,026,187	5.5264	0.95%
2010-10-26	0	7.350	7.350	7.370	7.040	7.430	16,845,000	122,608,370	7.2786	5.470	5.470	5.485	5.239	5.529	22,636,033	5.4165	3.67%
2010-10-25	0	7.090	7.100	7.150	7.070	7.380	12,698,000	91,824,580	7.2314	5.276	5.284	5.321	5.261	5.492	17,063,363	5.3814	-2.48%
2010-10-22	0	7.270	7.260	7.270	7.240	7.490	10,328,000	75,804,720	7.3397	5.410	5.403	5.410	5.388	5.574	13,878,596	5.4620	-2.42%
2010-10-21	0	7.450	7.460	7.470	7.250	7.490	27,601,000	203,774,079	7.3829	5.544	5.551	5.559	5.395	5.574	37,089,769	5.4941	2.76%
2010-10-20	0	7.250	7.250	7.260	6.780	7.380	146,349,000	1,039,829,270	7.1051	5.395	5.395	5.403	5.045	5.492	196,661,373	5.2874

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.