Prices and Webb-site Total Returns

Puxing Energy Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00090	2009-07-10			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
2026-09-17	0	0.915	0.910	0.940	-	-	0	0	-	0.915	0.910	0.940	-	-	0	-	0.00%
2026-09-16	0	0.915	0.910	0.925	-	-	0	0	-	0.915	0.910	0.925	-	-	0	-	0.00%
2026-09-15	0	0.915	0.870	0.940	-	-	0	0	-	0.915	0.870	0.940	-	-	0	-	0.00%
2026-09-14	0	0.915	0.870	0.940	-	-	0	0	-	0.915	0.870	0.940	-	-	0	-	0.00%
2026-09-11	0	0.915	0.870	0.940	-	-	0	0	-	0.915	0.870	0.940	-	-	0	-	0.00%
2026-09-10	0	0.915	0.910	0.920	0.910	0.915	76,000	69,170	0.9101	0.915	0.910	0.920	0.910	0.915	76,000	0.9101	-0.54%
2026-09-09	0	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	0.00%
2026-09-08	0	0.920	0.870	0.920	-	-	0	0	-	0.920	0.870	0.920	-	-	0	-	0.00%
2026-09-07	0	0.920	0.870	0.930	-	-	0	0	-	0.920	0.870	0.930	-	-	0	-	0.00%
2026-09-04	0	0.920	0.890	0.920	0.920	0.920	10,000	9,200	0.9200	0.920	0.890	0.920	0.920	0.920	10,000	0.9200	0.00%
2026-09-03	0	0.920	0.920	0.940	0.870	0.870	6,000	5,220	0.8700	0.920	0.920	0.940	0.870	0.870	6,000	0.8700	-1.60%
2026-09-02	0	0.935	0.865	0.940	-	-	0	0	-	0.935	0.865	0.940	-	-	0	-	0.00%
2026-09-01	0	0.935	0.910	0.935	0.900	0.935	60,000	54,730	0.9122	0.935	0.910	0.935	0.900	0.935	60,000	0.9122	8.09%
2026-08-31	0	0.865	0.865	0.910	0.865	0.865	20,000	17,300	0.8650	0.865	0.865	0.910	0.865	0.865	20,000	0.8650	-0.57%
2026-08-28	0	0.870	0.875	0.910	0.870	0.910	18,000	16,300	0.9056	0.870	0.875	0.910	0.870	0.910	18,000	0.9056	0.00%
2026-08-27	0	0.870	0.870	0.900	0.870	0.870	2,000	1,740	0.8700	0.870	0.870	0.900	0.870	0.870	2,000	0.8700	0.00%
2026-08-26	0	0.870	0.865	0.870	-	-	0	0	-	0.870	0.865	0.870	-	-	0	-	-1.14%
2026-08-25	0	0.880	0.865	0.910	0.865	0.880	86,000	75,510	0.8780	0.880	0.865	0.910	0.865	0.880	86,000	0.8780	0.00%
2026-08-24	0	0.880	0.870	0.900	0.880	0.880	58,000	51,040	0.8800	0.880	0.870	0.900	0.880	0.880	58,000	0.8800	0.00%
2026-08-21	0	0.880	0.880	0.915	0.850	0.900	38,000	33,820	0.8900	0.880	0.880	0.915	0.850	0.900	38,000	0.8900	-1.68%
2026-08-20	0	0.895	0.895	0.925	0.870	0.915	48,000	42,370	0.8827	0.895	0.895	0.925	0.870	0.915	48,000	0.8827	-1.10%
2026-08-19	0	0.905	0.905	0.935	0.900	0.980	372,000	341,850	0.9190	0.905	0.905	0.935	0.900	0.980	372,000	0.9190	-2.69%
2026-08-18	0	0.930	0.930	0.960	0.930	0.965	48,000	46,180	0.9621	0.930	0.930	0.960	0.930	0.965	48,000	0.9621	-3.63%
2026-08-17	0	0.965	0.965	1.000	0.945	0.990	70,000	69,100	0.9871	0.965	0.965	1.000	0.945	0.990	70,000	0.9871	3.21%
2026-08-14	0	0.935	0.930	0.990	-	-	0	0	-	0.935	0.930	0.990	-	-	0	-	0.00%
2026-08-13	0	0.935	0.935	0.950	0.900	0.990	82,000	77,820	0.9490	0.935	0.935	0.950	0.900	0.990	82,000	0.9490	0.00%
2026-08-12	0	0.935	0.935	0.965	0.925	0.935	30,000	27,770	0.9257	0.935	0.935	0.965	0.925	0.935	30,000	0.9257	0.54%
2026-08-11	0	0.930	0.930	0.980	-	-	0	0	-	0.930	0.930	0.980	-	-	0	-	0.00%
2026-08-10	0	0.930	0.920	0.970	0.930	0.930	30,000	27,900	0.9300	0.930	0.920	0.970	0.930	0.930	30,000	0.9300	0.00%
2026-08-07	0	0.930	0.930	0.980	0.930	0.950	110,000	103,680	0.9425	0.930	0.930	0.980	0.930	0.950	110,000	0.9425	-2.11%
2026-08-06	0	0.950	0.950	0.980	0.950	0.990	26,000	25,480	0.9800	0.950	0.950	0.980	0.950	0.990	26,000	0.9800	-1.04%
2026-08-05	0	0.960	0.955	1.040	0.960	0.970	80,000	76,820	0.9603	0.960	0.955	1.040	0.960	0.970	80,000	0.9603	-1.03%
2026-08-04	0	0.970	0.960	1.040	0.970	0.980	80,000	77,840	0.9730	0.970	0.960	1.040	0.970	0.980	80,000	0.9730	1.04%
2026-08-03	0	0.960	0.950	1.040	-	-	0	0	-	0.960	0.950	1.040	-	-	0	-	0.00%
2026-07-31	0	0.960	0.960	1.050	0.940	1.000	134,000	128,600	0.9597	0.960	0.960	1.050	0.940	1.000	134,000	0.9597	1.05%
2026-07-30	0	0.950	0.950	1.000	0.950	0.950	2,000	1,900	0.9500	0.950	0.950	1.000	0.950	0.950	2,000	0.9500	-2.06%
2026-07-29	0	0.970	0.970	1.000	0.970	0.970	32,000	31,040	0.9700	0.970	0.970	1.000	0.970	0.970	32,000	0.9700	0.00%
2026-07-28	0	0.970	0.960	1.010	0.950	1.020	36,000	35,860	0.9961	0.970	0.960	1.010	0.950	1.020	36,000	0.9961	-3.96%
2026-07-27	0	1.010	1.010	1.070	1.000	1.010	22,000	22,060	1.0027	1.010	1.010	1.070	1.000	1.010	22,000	1.0027	1.00%
2026-07-24	0	1.000	1.000	1.070	1.000	1.070	10,000	10,340	1.0340	1.000	1.000	1.070	1.000	1.070	10,000	1.0340	-0.99%
2026-07-23	0	1.010	1.000	1.070	1.000	1.080	30,000	31,520	1.0507	1.010	1.000	1.070	1.000	1.080	30,000	1.0507	3.06%
2026-07-22	0	0.980	0.980	1.000	0.910	0.910	2,000	1,820	0.9100	0.980	0.980	1.000	0.910	0.910	2,000	0.9100	-2.00%
2026-07-21	0	1.000	1.000	1.070	1.000	1.010	4,000	4,020	1.0050	1.000	1.000	1.070	1.000	1.010	4,000	1.0050	-6.54%
2026-07-20	0	1.070	1.000	1.070	1.000	1.070	370,000	379,500	1.0257	1.070	1.000	1.070	1.000	1.070	370,000	1.0257	7.00%
2026-07-17	0	1.000	1.000	1.030	-	-	0	0	-	1.000	1.000	1.030	-	-	0	-	0.00%
2026-07-16	0	1.000	0.900	1.040	0.980	1.000	18,000	17,760	0.9867	1.000	0.900	1.040	0.980	1.000	18,000	0.9867	-2.91%
2026-07-15	0	1.030	1.000	1.040	1.030	1.030	8,000	8,240	1.0300	1.030	1.000	1.040	1.030	1.030	8,000	1.0300	0.98%
2026-07-14	0	1.020	1.020	1.030	1.020	1.030	44,000	45,000	1.0227	1.020	1.020	1.030	1.020	1.030	44,000	1.0227	-1.92%
2026-07-13	0	1.040	1.020	1.040	1.040	1.040	16,000	16,640	1.0400	1.040	1.020	1.040	1.040	1.040	16,000	1.0400	-0.95%
2026-07-10	0	1.050	1.030	1.050	1.050	1.050	28,000	29,400	1.0500	1.050	1.030	1.050	1.050	1.050	28,000	1.0500	0.96%
2026-07-09	0	1.040	1.040	1.050	1.040	1.040	302,000	314,080	1.0400	1.040	1.040	1.050	1.040	1.040	302,000	1.0400	-0.95%
2026-07-08	0	1.050	1.030	1.050	1.050	1.080	84,000	89,460	1.0650	1.050	1.030	1.050	1.050	1.080	84,000	1.0650	0.96%
2026-07-07	0	1.040	1.040	1.070	1.020	1.040	26,000	26,560	1.0215	1.040	1.040	1.070	1.020	1.040	26,000	1.0215	-3.70%
2026-07-06	0	1.080	1.010	1.080	1.080	1.080	10,000	10,800	1.0800	1.080	1.010	1.080	1.080	1.080	10,000	1.0800	0.00%
2026-07-03	0	1.080	1.020	1.080	1.050	1.080	124,000	130,620	1.0534	1.080	1.020	1.080	1.050	1.080	124,000	1.0534	8.43%
2026-07-02	0	1.070	1.070	1.110	1.040	1.170	108,000	114,280	1.0581	0.996	0.996	1.033	0.968	1.089	116,024	0.9850	3.88%
2026-06-30	0	1.030	1.020	1.080	1.020	1.150	288,000	306,320	1.0636	0.959	0.949	1.005	0.949	1.070	309,398	0.9901	-11.21%
2026-06-29	0	1.160	1.160	1.180	1.150	1.160	50,000	57,800	1.1560	1.080	1.080	1.098	1.070	1.080	53,715	1.0761	7.41%
2026-06-26	0	1.080	1.070	1.090	1.070	1.080	156,000	167,760	1.0754	1.005	0.996	1.015	0.996	1.005	167,590	1.0010	-2.70%
2026-06-25	0	1.110	1.060	1.120	1.060	1.120	96,000	103,920	1.0825	1.033	0.987	1.043	0.987	1.043	103,133	1.0076	4.72%
2026-06-24	0	1.060	1.060	1.150	1.040	1.140	338,000	368,100	1.0891	0.987	0.987	1.070	0.968	1.061	363,112	1.0137	-5.36%
2026-06-23	0	1.120	1.090	1.120	1.090	1.120	360,000	401,060	1.1141	1.043	1.015	1.043	1.015	1.043	386,747	1.0370	0.90%
2026-06-22	0	1.110	1.020	1.110	1.000	1.110	258,000	281,020	1.0892	1.033	0.949	1.033	0.931	1.033	277,169	1.0139	1.83%
2026-06-18	0	1.090	1.000	1.090	-	-	0	0	-	1.015	0.931	1.015	-	-	0	-	-0.91%
2026-06-17	0	1.100	1.020	1.100	1.100	1.110	542,000	596,240	1.1001	1.024	0.949	1.024	1.024	1.033	582,269	1.0240	0.00%
2026-06-16	0	1.100	1.100	1.120	1.100	1.120	784,000	863,000	1.1008	1.024	1.024	1.043	1.024	1.043	842,249	1.0246	0.00%
2026-06-15	0	1.100	1.100	1.120	0.970	1.110	920,000	992,260	1.0785	1.024	1.024	1.043	0.903	1.033	988,353	1.0040	1.85%
2026-06-12	0	1.080	1.000	1.080	0.890	1.080	1,512,000	1,482,020	0.9802	1.005	0.931	1.005	0.828	1.005	1,624,337	0.9124	14.89%
2026-06-11	0	0.940	0.900	0.940	0.870	0.940	202,000	183,260	0.9072	0.875	0.838	0.875	0.810	0.875	217,008	0.8445	2.17%
2026-06-10	0	0.920	0.880	0.920	0.880	0.920	44,000	39,820	0.9050	0.856	0.819	0.856	0.819	0.856	47,269	0.8424	0.00%
2026-06-09	0	0.920	0.920	0.940	0.920	0.950	192,000	179,620	0.9355	0.856	0.856	0.875	0.856	0.884	206,265	0.8708	-2.13%
2026-06-08	0	0.940	0.920	0.940	0.910	0.950	158,000	146,100	0.9247	0.875	0.856	0.875	0.847	0.884	169,739	0.8607	-4.08%
2026-06-05	0	0.980	0.950	0.970	0.920	1.010	378,000	360,760	0.9544	0.912	0.884	0.903	0.856	0.940	406,084	0.8884	1.03%
2026-06-04	0	0.970	0.920	0.970	0.900	0.970	336,000	313,840	0.9340	0.903	0.856	0.903	0.838	0.903	360,964	0.8694	0.00%
2026-06-03	0	0.970	0.930	0.980	0.970	0.980	20,000	19,520	0.9760	0.903	0.866	0.912	0.903	0.912	21,486	0.9085	0.00%
2026-06-02	0	0.970	0.930	0.980	0.890	0.990	428,000	401,580	0.9383	0.903	0.866	0.912	0.828	0.922	459,799	0.8734	1.04%
2026-06-01	0	0.960	0.960	1.000	0.880	1.020	186,000	172,960	0.9299	0.894	0.894	0.931	0.819	0.949	199,819	0.8656	7.87%
2026-05-29	0	0.890	0.890	0.910	0.890	0.930	486,000	438,520	0.9023	0.828	0.828	0.847	0.828	0.866	522,108	0.8399	-8.25%
2026-05-28	0	0.970	0.880	0.980	0.910	1.030	190,000	180,940	0.9523	0.903	0.819	0.912	0.847	0.959	204,116	0.8865	-3.00%
2026-05-27	0	1.000	0.940	1.020	-	-	0	0	-	0.931	0.875	0.949	-	-	0	-	0.00%
2026-05-26	0	1.000	0.960	1.000	0.960	1.000	112,000	109,660	0.9791	0.931	0.894	0.931	0.894	0.931	120,321	0.9114	11.11%
2026-05-22	0	0.900	0.900	0.960	0.900	0.970	142,000	131,420	0.9255	0.838	0.838	0.894	0.838	0.903	152,550	0.8615	-1.10%
2026-05-21	0	0.910	0.900	0.910	0.880	0.940	182,000	163,900	0.9005	0.847	0.838	0.847	0.819	0.875	195,522	0.8383	-4.21%
2026-05-20	0	0.950	0.950	0.990	0.950	1.000	42,000	40,820	0.9719	0.884	0.884	0.922	0.884	0.931	45,120	0.9047	1.06%
2026-05-19	0	0.940	0.940	0.980	0.940	0.980	156,000	147,120	0.9431	0.875	0.875	0.912	0.875	0.912	167,590	0.8779	-1.05%
2026-05-18	0	0.950	0.950	0.980	0.940	0.950	38,000	35,880	0.9442	0.884	0.884	0.912	0.875	0.884	40,823	0.8789	3.26%
2026-05-15	0	0.920	0.910	0.950	0.910	0.940	28,000	25,860	0.9236	0.856	0.847	0.884	0.847	0.875	30,080	0.8597	-2.13%
2026-05-14	0	0.940	0.940	1.000	0.900	0.940	46,000	42,120	0.9157	0.875	0.875	0.931	0.838	0.875	49,418	0.8523	3.30%
2026-05-13	0	0.910	0.900	0.960	-	-	0	0	-	0.847	0.838	0.894	-	-	0	-	0.00%
2026-05-12	0	0.910	0.910	0.940	0.830	1.050	728,000	704,140	0.9672	0.847	0.847	0.875	0.773	0.977	782,088	0.9003	-12.50%
2026-05-11	0	1.040	1.040	1.090	1.040	1.100	116,000	127,480	1.0990	0.968	0.968	1.015	0.968	1.024	124,618	1.0230	0.97%
2026-05-08	0	1.030	1.030	1.100	-	-	0	0	-	0.959	0.959	1.024	-	-	0	-	0.00%
2026-05-07	0	1.030	1.030	1.060	1.030	1.060	22,000	22,960	1.0436	0.959	0.959	0.987	0.959	0.987	23,635	0.9715	0.00%
2026-05-06	0	1.030	1.000	1.060	1.000	1.090	164,000	167,500	1.0213	0.959	0.931	0.987	0.931	1.015	176,185	0.9507	0.00%
2026-05-05	0	1.030	1.030	1.120	-	-	0	0	-	0.959	0.959	1.043	-	-	0	-	1.98%
2026-05-04	0	1.010	1.010	1.080	1.000	1.040	110,000	112,780	1.0253	0.940	0.940	1.005	0.931	0.968	118,173	0.9544	-1.94%
2026-04-30	0	1.030	1.030	1.120	1.010	1.060	14,000	14,720	1.0514	0.959	0.959	1.043	0.940	0.987	15,040	0.9787	-2.83%
2026-04-29	0	1.060	1.030	1.060	1.020	1.120	112,000	116,660	1.0416	0.987	0.959	0.987	0.949	1.043	120,321	0.9696	0.95%
2026-04-28	0	1.050	1.040	1.120	1.030	1.050	8,000	8,360	1.0450	0.977	0.968	1.043	0.959	0.977	8,594	0.9727	0.00%
2026-04-27	0	1.050	1.050	1.120	1.010	1.100	90,000	95,800	1.0644	0.977	0.977	1.043	0.940	1.024	96,687	0.9908	-1.87%
2026-04-24	0	1.070	1.050	1.100	1.050	1.070	154,000	164,740	1.0697	0.996	0.977	1.024	0.977	0.996	165,442	0.9958	0.00%
2026-04-23	0	1.070	1.070	1.150	-	-	0	0	-	0.996	0.996	1.070	-	-	0	-	0.00%
2026-04-22	0	1.070	1.070	1.150	1.070	1.090	52,000	56,600	1.0885	0.996	0.996	1.070	0.996	1.015	55,863	1.0132	-1.83%
2026-04-21	0	1.090	1.090	1.160	1.080	1.100	56,000	61,120	1.0914	1.015	1.015	1.080	1.005	1.024	60,161	1.0159	-0.91%
2026-04-20	0	1.100	1.090	1.100	1.070	1.100	158,000	173,740	1.0996	1.024	1.015	1.024	0.996	1.024	169,739	1.0236	0.00%
2026-04-17	0	1.100	1.100	1.130	1.100	1.130	62,000	69,120	1.1148	1.024	1.024	1.052	1.024	1.052	66,606	1.0377	-2.65%
2026-04-16	0	1.130	1.130	1.140	1.130	1.160	22,000	25,280	1.1491	1.052	1.052	1.061	1.052	1.080	23,635	1.0696	-2.59%
2026-04-15	0	1.160	1.110	1.170	1.100	1.240	106,000	121,500	1.1462	1.080	1.033	1.089	1.024	1.154	113,876	1.0670	2.65%
2026-04-14	0	1.130	1.130	1.180	1.120	1.160	26,000	29,580	1.1377	1.052	1.052	1.098	1.043	1.080	27,932	1.0590	-5.04%
2026-04-13	0	1.190	1.150	1.190	-	-	0	0	-	1.108	1.070	1.108	-	-	0	-	0.00%
2026-04-10	0	1.190	1.140	1.190	1.100	1.220	218,000	258,160	1.1842	1.108	1.061	1.108	1.024	1.136	234,197	1.1023	5.31%
2026-04-09	0	1.130	1.120	1.190	1.100	1.140	124,000	137,780	1.1111	1.052	1.043	1.108	1.024	1.061	133,213	1.0343	-1.74%
2026-04-08	0	1.150	1.150	1.190	1.090	1.240	516,000	595,140	1.1534	1.070	1.070	1.108	1.015	1.154	554,337	1.0736	7.48%
2026-04-02	0	1.070	1.070	1.160	1.060	1.300	354,000	405,720	1.1461	0.996	0.996	1.080	0.987	1.210	380,301	1.0668	-17.69%
2026-04-01	0	1.300	1.200	1.300	0.960	1.330	1,872,000	2,324,420	1.2417	1.210	1.117	1.210	0.894	1.238	2,011,084	1.1558	38.30%
2026-03-31	0	0.940	0.930	0.940	0.910	0.950	84,000	78,920	0.9395	0.875	0.866	0.875	0.847	0.884	90,241	0.8745	-2.08%
2026-03-30	0	0.960	0.900	0.970	0.870	0.970	124,000	115,100	0.9282	0.894	0.838	0.903	0.810	0.903	133,213	0.8640	1.05%
2026-03-27	0	0.950	0.880	0.970	0.860	0.960	446,000	408,620	0.9162	0.884	0.819	0.903	0.801	0.894	479,137	0.8528	10.47%
2026-03-26	0	0.860	0.860	0.900	0.850	0.900	70,000	61,560	0.8794	0.801	0.801	0.838	0.791	0.838	75,201	0.8186	1.18%
2026-03-25	0	0.850	0.850	0.890	0.840	0.890	268,000	231,340	0.8632	0.791	0.791	0.828	0.782	0.828	287,912	0.8035	-9.57%
2026-03-24	0	0.940	0.870	0.940	0.940	0.980	62,000	60,020	0.9681	0.875	0.810	0.875	0.875	0.912	66,606	0.9011	6.82%
2026-03-23	0	0.880	0.860	0.930	0.800	0.950	1,338,000	1,119,620	0.8368	0.819	0.801	0.866	0.745	0.884	1,437,410	0.7789	6.02%
2026-03-20	0	0.830	0.780	0.840	0.800	0.900	532,000	437,680	0.8227	0.773	0.726	0.782	0.745	0.838	571,526	0.7658	-6.74%
2026-03-19	0	0.890	0.860	0.900	0.850	0.910	60,000	54,040	0.9007	0.828	0.801	0.838	0.791	0.847	64,458	0.8384	0.00%
2026-03-18	0	0.890	0.850	0.890	0.830	0.940	582,000	522,440	0.8977	0.828	0.791	0.828	0.773	0.875	625,241	0.8356	-10.10%
2026-03-17	0	0.990	0.930	1.000	0.910	0.990	316,000	297,000	0.9399	0.922	0.866	0.931	0.847	0.922	339,478	0.8749	0.00%
2026-03-16	0	0.990	0.960	1.000	0.920	1.020	22,000	21,580	0.9809	0.922	0.894	0.931	0.856	0.949	23,635	0.9131	-2.94%
2026-03-13	0	1.020	1.020	1.080	1.020	1.060	124,000	128,860	1.0392	0.949	0.949	1.005	0.949	0.987	133,213	0.9673	-6.42%
2026-03-12	0	1.090	1.050	1.120	1.040	1.140	186,000	198,300	1.0661	1.015	0.977	1.043	0.968	1.061	199,819	0.9924	-2.68%
2026-03-11	0	1.120	1.090	1.120	1.030	1.120	174,000	191,540	1.1008	1.043	1.015	1.043	0.959	1.043	186,928	1.0247	2.75%
2026-03-10	0	1.090	1.090	1.100	1.060	1.160	152,000	165,700	1.0901	1.015	1.015	1.024	0.987	1.080	163,293	1.0147	-2.68%
2026-03-09	0	1.120	1.120	1.170	1.120	1.130	30,000	33,700	1.1233	1.043	1.043	1.089	1.043	1.052	32,229	1.0456	-0.88%
2026-03-06	0	1.130	1.130	1.170	1.130	1.170	80,000	93,520	1.1690	1.052	1.052	1.089	1.052	1.089	85,944	1.0882	0.00%
2026-03-05	0	1.130	1.120	1.130	1.120	1.200	206,000	233,420	1.1331	1.052	1.043	1.052	1.043	1.117	221,305	1.0547	-5.04%
2026-03-04	0	1.190	1.140	1.190	1.140	1.190	36,000	41,180	1.1439	1.108	1.061	1.108	1.061	1.108	38,675	1.0648	4.39%
2026-03-03	0	1.140	1.130	1.140	1.140	1.200	74,000	85,340	1.1532	1.061	1.052	1.061	1.061	1.117	79,498	1.0735	-0.87%
2026-03-02	0	1.150	1.150	1.190	1.120	1.300	124,000	147,920	1.1929	1.070	1.070	1.108	1.043	1.210	133,213	1.1104	-10.85%
2026-02-27	0	1.290	1.260	1.300	1.230	1.300	14,000	18,040	1.2886	1.201	1.173	1.210	1.145	1.210	15,040	1.1995	-0.77%
2026-02-26	0	1.300	1.210	1.310	1.300	1.330	12,000	15,660	1.3050	1.210	1.126	1.219	1.210	1.238	12,892	1.2147	0.00%
2026-02-25	0	1.300	1.210	1.300	-	-	0	0	-	1.210	1.126	1.210	-	-	0	-	0.00%
2026-02-24	0	1.300	1.210	1.300	-	-	0	0	-	1.210	1.126	1.210	-	-	0	-	0.00%
2026-02-23	0	1.300	1.220	1.300	1.260	1.330	30,000	38,940	1.2980	1.210	1.136	1.210	1.173	1.238	32,229	1.2082	8.33%
2026-02-20	0	1.200	1.180	1.210	1.180	1.240	344,000	417,680	1.2142	1.117	1.098	1.126	1.098	1.154	369,558	1.1302	-3.23%
2026-02-16	0	1.240	1.200	1.240	-	-	0	0	-	1.154	1.117	1.154	-	-	0	-	0.00%
2026-02-13	0	1.240	1.230	1.240	1.250	1.270	146,000	183,420	1.2563	1.154	1.145	1.154	1.164	1.182	156,847	1.1694	-2.36%
2026-02-12	0	1.270	1.260	1.270	1.250	1.270	250,000	313,600	1.2544	1.182	1.173	1.182	1.164	1.182	268,574	1.1676	1.60%
2026-02-11	0	1.250	1.250	1.280	1.200	1.280	252,000	316,820	1.2572	1.164	1.164	1.191	1.117	1.191	270,723	1.1703	3.31%
2026-02-10	0	1.210	1.140	1.210	1.200	1.210	52,000	62,900	1.2096	1.126	1.061	1.126	1.117	1.126	55,863	1.1260	0.00%
2026-02-09	0	1.210	1.150	1.250	1.200	1.210	64,000	76,780	1.1997	1.126	1.070	1.164	1.117	1.126	68,755	1.1167	0.83%
2026-02-06	0	1.200	1.150	1.230	1.130	1.230	18,000	20,940	1.1633	1.117	1.070	1.145	1.052	1.145	19,337	1.0829	3.45%
2026-02-05	0	1.160	1.160	1.200	1.110	1.210	318,000	378,600	1.1906	1.080	1.080	1.117	1.033	1.126	341,627	1.1082	1.75%
2026-02-04	0	1.140	1.110	1.150	1.140	1.140	80,000	91,200	1.1400	1.061	1.033	1.070	1.061	1.061	85,944	1.0612	0.00%
2026-02-03	0	1.140	1.110	1.140	1.110	1.140	6,000	6,720	1.1200	1.061	1.033	1.061	1.033	1.061	6,446	1.0425	2.70%
2026-02-02	0	1.110	1.100	1.110	1.110	1.150	68,000	77,100	1.1338	1.033	1.024	1.033	1.033	1.070	73,052	1.0554	-2.63%
2026-01-30	0	1.140	1.140	1.150	1.100	1.170	288,000	326,920	1.1351	1.061	1.061	1.070	1.024	1.089	309,398	1.0566	-0.87%
2026-01-29	0	1.150	1.150	1.180	1.130	1.200	364,000	421,100	1.1569	1.070	1.070	1.098	1.052	1.117	391,044	1.0769	-3.36%
2026-01-28	0	1.190	1.170	1.190	1.160	1.190	152,000	179,400	1.1803	1.108	1.089	1.108	1.080	1.108	163,293	1.0986	0.00%
2026-01-27	0	1.190	1.180	1.220	1.180	1.210	120,000	143,080	1.1923	1.108	1.098	1.136	1.098	1.126	128,916	1.1099	-2.46%
2026-01-26	0	1.220	1.210	1.230	1.200	1.250	312,000	380,380	1.2192	1.136	1.126	1.145	1.117	1.164	335,181	1.1349	-0.81%
2026-01-23	0	1.230	1.210	1.270	1.230	1.230	10,000	12,300	1.2300	1.145	1.126	1.182	1.145	1.145	10,743	1.1449	1.65%
2026-01-22	0	1.210	1.210	1.250	1.210	1.280	334,000	418,460	1.2529	1.126	1.126	1.164	1.126	1.191	358,815	1.1662	-2.42%
2026-01-21	0	1.240	1.200	1.240	1.210	1.250	206,000	253,140	1.2288	1.154	1.117	1.154	1.126	1.164	221,305	1.1439	3.33%
2026-01-20	0	1.200	1.190	1.220	1.160	1.260	238,000	283,740	1.1922	1.117	1.108	1.136	1.080	1.173	255,683	1.1097	-4.76%
2026-01-19	0	1.260	1.260	1.300	1.260	1.280	244,000	309,700	1.2693	1.173	1.173	1.210	1.173	1.191	262,129	1.1815	0.00%
2026-01-16	0	1.260	1.230	1.270	1.200	1.360	422,000	535,440	1.2688	1.173	1.145	1.182	1.117	1.266	453,353	1.1811	8.62%
2026-01-15	0	1.160	1.160	1.200	1.150	1.210	462,000	544,520	1.1786	1.080	1.080	1.117	1.070	1.126	496,325	1.0971	-4.92%
2026-01-14	0	1.220	1.220	1.240	1.200	1.250	46,000	56,900	1.2370	1.136	1.136	1.154	1.117	1.164	49,418	1.1514	2.52%
2026-01-13	0	1.190	1.190	1.230	1.160	1.280	132,000	161,160	1.2209	1.108	1.108	1.145	1.080	1.191	141,807	1.1365	2.59%
2026-01-12	0	1.160	1.110	1.160	1.100	1.290	1,110,000	1,292,260	1.1642	1.080	1.033	1.080	1.024	1.201	1,192,470	1.0837	-11.45%
2026-01-09	0	1.310	1.290	1.310	1.310	1.310	6,000	7,860	1.3100	1.219	1.201	1.219	1.219	1.219	6,446	1.2194	-0.76%
2026-01-08	0	1.320	1.290	1.320	1.290	1.350	210,000	276,700	1.3176	1.229	1.201	1.229	1.201	1.257	225,602	1.2265	1.54%
2026-01-07	0	1.300	1.240	1.300	1.230	1.300	262,000	337,160	1.2869	1.210	1.154	1.210	1.145	1.210	281,466	1.1979	5.69%
2026-01-06	0	1.230	1.230	1.250	1.220	1.280	354,000	438,980	1.2401	1.145	1.145	1.164	1.136	1.191	380,301	1.1543	1.65%
2026-01-05	0	1.210	1.200	1.280	1.210	1.300	72,000	89,840	1.2478	1.126	1.117	1.191	1.126	1.210	77,349	1.1615	1.68%
2026-01-02	0	1.190	1.190	1.220	1.150	1.260	298,000	359,180	1.2053	1.108	1.108	1.136	1.070	1.173	320,141	1.1219	-6.30%
2025-12-31	0	1.270	1.230	1.270	1.220	1.280	208,000	263,720	1.2679	1.182	1.145	1.182	1.136	1.191	223,454	1.1802	0.79%
2025-12-30	0	1.260	1.230	1.260	1.260	1.260	28,000	35,280	1.2600	1.173	1.145	1.173	1.173	1.173	30,080	1.1729	0.00%
2025-12-29	0	1.260	1.260	1.290	1.260	1.270	44,000	55,800	1.2682	1.173	1.173	1.201	1.173	1.182	47,269	1.1805	-5.97%
2025-12-24	0	1.340	1.260	1.360	1.340	1.350	276,000	370,080	1.3409	1.247	1.173	1.266	1.247	1.257	296,506	1.2481	0.00%
2025-12-23	0	1.340	1.290	1.350	1.300	1.360	18,000	24,000	1.3333	1.247	1.201	1.257	1.210	1.266	19,337	1.2411	-1.47%
2025-12-22	0	1.360	1.290	1.370	1.290	1.370	238,000	311,980	1.3108	1.266	1.201	1.275	1.201	1.275	255,683	1.2202	2.26%
2025-12-19	0	1.330	1.300	1.330	1.190	1.350	210,000	266,140	1.2673	1.238	1.210	1.238	1.108	1.257	225,602	1.1797	8.13%
2025-12-18	0	1.230	1.220	1.280	1.220	1.260	194,000	241,060	1.2426	1.145	1.136	1.191	1.136	1.173	208,414	1.1566	-5.38%
2025-12-17	0	1.300	1.200	1.300	1.190	1.300	838,000	1,028,880	1.2278	1.210	1.117	1.210	1.108	1.210	900,261	1.1429	-1.52%
2025-12-16	0	1.320	1.270	1.330	1.260	1.390	212,000	276,760	1.3055	1.229	1.182	1.238	1.173	1.294	227,751	1.2152	4.76%
2025-12-15	0	1.260	1.260	1.350	1.260	1.330	488,000	629,880	1.2907	1.173	1.173	1.257	1.173	1.238	524,257	1.2015	-3.82%
2025-12-12	0	1.310	1.310	1.320	1.210	1.320	148,000	190,060	1.2842	1.219	1.219	1.229	1.126	1.229	158,996	1.1954	0.77%
2025-12-11	0	1.300	1.280	1.350	1.300	1.480	140,000	186,600	1.3329	1.210	1.191	1.257	1.210	1.378	150,402	1.2407	-3.70%
2025-12-10	0	1.350	1.310	1.400	1.320	1.350	46,000	61,960	1.3470	1.257	1.219	1.303	1.229	1.257	49,418	1.2538	-5.59%
2025-12-09	0	1.430	1.370	1.490	1.300	1.580	502,000	678,920	1.3524	1.331	1.275	1.387	1.210	1.471	539,297	1.2589	-5.30%
2025-12-08	0	1.510	1.510	1.520	1.440	1.540	102,000	149,140	1.4622	1.406	1.406	1.415	1.340	1.433	109,578	1.3610	-0.66%
2025-12-05	0	1.520	1.460	1.520	1.430	1.520	726,000	1,083,440	1.4923	1.415	1.359	1.415	1.331	1.415	779,940	1.3891	7.04%
2025-12-04	0	1.420	1.380	1.420	1.320	1.480	522,000	731,340	1.4010	1.322	1.285	1.322	1.229	1.378	560,783	1.3041	9.23%
2025-12-03	0	1.300	1.300	1.330	1.160	1.300	722,000	864,380	1.1972	1.210	1.210	1.238	1.080	1.210	775,643	1.1144	13.04%
2025-12-02	0	1.150	1.110	1.180	1.100	1.260	494,000	564,260	1.1422	1.070	1.033	1.098	1.024	1.173	530,703	1.0632	-14.81%
2025-12-01	0	1.350	1.260	1.350	1.200	1.430	1,262,000	1,676,600	1.3285	1.257	1.173	1.257	1.117	1.331	1,355,763	1.2366	5.47%
2025-11-28	0	1.280	1.120	1.280	1.050	1.340	1,160,000	1,417,660	1.2221	1.191	1.043	1.191	0.977	1.247	1,246,185	1.1376	12.28%
2025-11-27	0	1.140	1.070	1.140	1.140	1.140	12,000	13,680	1.1400	1.061	0.996	1.061	1.061	1.061	12,892	1.0612	0.00%
2025-11-26	0	1.140	1.090	1.140	1.090	1.170	220,000	251,060	1.1412	1.061	1.015	1.061	1.015	1.089	236,345	1.0623	2.70%
2025-11-25	0	1.110	1.060	1.110	1.050	1.300	924,000	1,024,080	1.1083	1.033	0.987	1.033	0.977	1.210	992,651	1.0317	5.71%
2025-11-24	0	1.050	1.010	1.080	1.000	1.080	280,000	291,760	1.0420	0.977	0.940	1.005	0.931	1.005	300,803	0.9699	-2.78%
2025-11-21	0	1.080	1.060	1.080	1.060	1.110	294,000	318,340	1.0828	1.005	0.987	1.005	0.987	1.033	315,843	1.0079	-3.57%
2025-11-20	0	1.120	1.120	1.230	1.060	1.220	68,000	74,780	1.0997	1.043	1.043	1.145	0.987	1.136	73,052	1.0237	-5.88%
2025-11-19	0	1.190	1.110	1.260	1.180	1.200	272,000	323,920	1.1909	1.108	1.033	1.173	1.098	1.117	292,209	1.1085	0.00%
2025-11-18	0	1.190	1.180	1.200	1.160	1.470	158,000	190,780	1.2075	1.108	1.098	1.117	1.080	1.368	169,739	1.1240	-7.03%
2025-11-17	0	1.280	1.260	1.280	1.270	1.400	36,000	46,500	1.2917	1.191	1.173	1.191	1.182	1.303	38,675	1.2023	-7.91%
2025-11-14	0	1.390	1.260	1.390	1.390	1.480	64,000	92,820	1.4503	1.294	1.173	1.294	1.294	1.378	68,755	1.3500	0.00%
2025-11-13	0	1.390	1.280	1.400	1.250	1.500	16,000	21,180	1.3238	1.294	1.191	1.303	1.164	1.396	17,189	1.2322	0.72%
2025-11-12	0	1.380	1.350	1.420	1.370	1.500	30,000	42,120	1.4040	1.285	1.257	1.322	1.275	1.396	32,229	1.3069	9.52%
2025-11-11	0	1.260	1.260	1.300	1.250	1.450	46,000	60,700	1.3196	1.173	1.173	1.210	1.164	1.350	49,418	1.2283	1.61%
2025-11-10	0	1.240	1.180	1.280	1.100	1.300	204,000	229,120	1.1231	1.154	1.098	1.191	1.024	1.210	219,157	1.0455	11.71%
2025-11-07	0	1.110	1.080	1.160	1.110	1.150	262,000	294,320	1.1234	1.033	1.005	1.080	1.033	1.070	281,466	1.0457	-3.48%
2025-11-06	0	1.150	1.150	1.180	1.150	1.220	416,000	493,720	1.1868	1.070	1.070	1.098	1.070	1.136	446,908	1.1047	-8.73%
2025-11-05	0	1.260	1.210	1.350	1.250	1.270	44,000	55,360	1.2582	1.173	1.126	1.257	1.164	1.182	47,269	1.1712	-3.82%
2025-11-04	0	1.310	1.310	1.320	1.300	1.370	174,000	235,840	1.3554	1.219	1.219	1.229	1.210	1.275	186,928	1.2617	-5.76%
2025-11-03	0	1.390	1.370	1.390	1.390	1.420	80,000	111,380	1.3923	1.294	1.275	1.294	1.294	1.322	85,944	1.2960	-3.47%
2025-10-31	0	1.440	1.400	1.440	-	-	0	0	-	1.340	1.303	1.340	-	-	0	-	-0.69%
2025-10-30	0	1.450	1.400	1.450	1.430	1.450	68,000	97,840	1.4388	1.350	1.303	1.350	1.331	1.350	73,052	1.3393	1.40%
2025-10-28	0	1.430	1.430	1.440	1.400	1.440	102,000	144,500	1.4167	1.331	1.331	1.340	1.303	1.340	109,578	1.3187	2.14%
2025-10-27	0	1.400	1.400	1.440	1.380	1.490	206,000	290,560	1.4105	1.303	1.303	1.340	1.285	1.387	221,305	1.3129	-2.78%
2025-10-24	0	1.440	1.420	1.450	1.420	1.550	192,000	274,760	1.4310	1.340	1.322	1.350	1.322	1.443	206,265	1.3321	0.00%
2025-10-23	0	1.440	1.440	1.460	1.420	1.440	26,000	37,340	1.4362	1.340	1.340	1.359	1.322	1.340	27,932	1.3368	1.41%
2025-10-22	0	1.420	1.420	1.560	1.420	1.430	10,000	14,220	1.4220	1.322	1.322	1.452	1.322	1.331	10,743	1.3237	-0.70%
2025-10-21	0	1.430	1.430	1.460	1.390	1.480	58,000	83,680	1.4428	1.331	1.331	1.359	1.294	1.378	62,309	1.3430	-3.38%
2025-10-20	0	1.480	1.450	1.480	1.410	1.480	16,000	23,240	1.4525	1.378	1.350	1.378	1.312	1.378	17,189	1.3520	3.50%
2025-10-17	0	1.430	1.440	1.450	1.430	1.500	150,000	218,500	1.4567	1.331	1.340	1.350	1.331	1.396	161,145	1.3559	-4.67%
2025-10-16	0	1.500	1.500	1.530	1.500	1.530	52,000	78,500	1.5096	1.396	1.396	1.424	1.396	1.424	55,863	1.4052	-2.60%
2025-10-15	0	1.540	1.520	1.570	1.540	1.580	58,000	89,380	1.5410	1.433	1.415	1.461	1.433	1.471	62,309	1.4345	-1.91%
2025-10-14	0	1.570	1.520	1.580	1.550	1.650	348,000	558,620	1.6052	1.461	1.415	1.471	1.443	1.536	373,855	1.4942	-4.27%
2025-10-13	0	1.640	1.640	1.690	1.630	1.850	436,000	742,820	1.7037	1.527	1.527	1.573	1.517	1.722	468,394	1.5859	-4.65%
2025-10-10	0	1.720	1.720	1.790	1.350	1.860	1,592,000	2,732,720	1.7165	1.601	1.601	1.666	1.257	1.731	1,710,281	1.5978	21.99%
2025-10-09	0	1.410	1.400	1.450	1.360	1.410	70,000	97,180	1.3883	1.312	1.303	1.350	1.266	1.312	75,201	1.2923	0.71%
2025-10-08	0	1.400	1.400	1.450	1.360	1.400	24,000	33,200	1.3833	1.303	1.303	1.350	1.266	1.303	25,783	1.2877	0.00%
2025-10-06	0	1.400	1.400	1.450	-	-	0	0	-	1.303	1.303	1.350	-	-	0	-	0.00%
2025-10-03	0	1.400	1.370	1.400	1.350	1.420	56,000	79,080	1.4121	1.303	1.275	1.303	1.257	1.322	60,161	1.3145	2.94%
2025-10-02	0	1.360	1.360	1.410	1.360	1.410	38,000	51,580	1.3574	1.266	1.266	1.312	1.266	1.312	40,823	1.2635	-2.86%
2025-09-30	0	1.400	1.390	1.400	1.400	1.400	22,000	30,800	1.4000	1.303	1.294	1.303	1.303	1.303	23,635	1.3032	0.72%
2025-09-29	0	1.390	1.380	1.400	1.370	1.390	28,000	38,640	1.3800	1.294	1.285	1.303	1.275	1.294	30,080	1.2846	-1.42%
2025-09-26	0	1.410	1.410	1.430	1.340	1.450	54,000	76,140	1.4100	1.312	1.312	1.331	1.247	1.350	58,012	1.3125	0.00%
2025-09-25	0	1.410	1.340	1.440	1.390	1.410	54,000	75,140	1.3915	1.312	1.247	1.340	1.294	1.312	58,012	1.2952	5.22%
2025-09-24	0	1.340	1.300	1.340	1.300	1.380	54,000	71,420	1.3226	1.247	1.210	1.247	1.210	1.285	58,012	1.2311	-2.90%
2025-09-23	0	1.380	1.380	1.440	1.320	1.430	50,000	68,980	1.3796	1.285	1.285	1.340	1.229	1.331	53,715	1.2842	0.00%
2025-09-22	0	1.380	1.360	1.380	1.300	1.430	102,000	142,660	1.3986	1.285	1.266	1.285	1.210	1.331	109,578	1.3019	3.76%
2025-09-19	0	1.330	1.330	1.350	1.290	1.500	306,000	415,580	1.3581	1.238	1.238	1.257	1.201	1.396	328,735	1.2642	3.10%
2025-09-18	0	1.290	1.280	1.290	1.290	1.430	396,000	530,240	1.3390	1.201	1.191	1.201	1.201	1.331	425,422	1.2464	-9.79%
2025-09-17	0	1.430	1.420	1.460	1.410	1.450	386,000	549,320	1.4231	1.331	1.322	1.359	1.312	1.350	414,679	1.3247	0.70%
2025-09-16	0	1.420	1.420	1.450	1.420	1.550	228,000	335,280	1.4705	1.322	1.322	1.350	1.322	1.443	244,940	1.3688	-8.39%
2025-09-15	0	1.550	1.550	1.580	1.550	1.580	90,000	141,240	1.5693	1.443	1.443	1.471	1.443	1.471	96,687	1.4608	-2.52%
2025-09-12	0	1.590	1.580	1.620	1.580	1.620	32,000	50,680	1.5838	1.480	1.471	1.508	1.471	1.508	34,378	1.4742	-1.85%
2025-09-11	0	1.620	1.620	1.700	1.600	1.620	230,000	372,000	1.6174	1.508	1.508	1.582	1.489	1.508	247,088	1.5055	0.62%
2025-09-10	0	1.610	1.610	1.620	1.620	1.640	92,000	149,620	1.6263	1.499	1.499	1.508	1.508	1.527	98,835	1.5138	-2.42%
2025-09-09	0	1.650	1.630	1.650	1.640	1.680	130,000	215,640	1.6588	1.536	1.517	1.536	1.527	1.564	139,659	1.5441	-1.79%
2025-09-08	0	1.680	1.660	1.720	1.670	1.710	128,000	217,240	1.6972	1.564	1.545	1.601	1.555	1.592	137,510	1.5798	-1.75%
2025-09-05	0	1.710	1.660	1.710	1.710	1.710	84,000	143,640	1.7100	1.592	1.545	1.592	1.592	1.592	90,241	1.5917	0.00%
2025-09-04	0	1.710	1.650	1.700	1.650	1.710	194,000	324,540	1.6729	1.592	1.536	1.582	1.536	1.592	208,414	1.5572	2.40%
2025-09-03	0	1.670	1.670	1.690	1.660	1.700	66,000	111,020	1.6821	1.555	1.555	1.573	1.545	1.582	70,904	1.5658	-1.76%
2025-09-02	0	1.700	1.700	1.710	1.700	1.710	136,000	231,240	1.7003	1.582	1.582	1.592	1.582	1.592	146,104	1.5827	-2.30%
2025-09-01	0	1.740	1.700	1.720	1.660	1.750	984,000	1,700,980	1.7286	1.620	1.582	1.601	1.545	1.629	1,057,108	1.6091	0.58%
2025-08-29	0	1.730	1.730	1.750	1.690	1.750	380,000	659,940	1.7367	1.610	1.610	1.629	1.573	1.629	408,233	1.6166	1.76%
2025-08-28	0	1.700	1.670	1.700	1.660	1.790	482,000	830,220	1.7224	1.582	1.555	1.582	1.545	1.666	517,811	1.6033	-7.61%
2025-08-27	0	1.840	1.790	1.840	1.750	1.880	688,000	1,244,100	1.8083	1.713	1.666	1.713	1.629	1.750	739,116	1.6832	-2.65%
2025-08-26	0	1.890	1.880	1.890	1.870	1.910	96,000	181,260	1.8881	1.759	1.750	1.759	1.741	1.778	103,133	1.7575	-1.05%
2025-08-25	0	1.910	1.860	1.920	1.850	1.910	604,000	1,141,580	1.8900	1.778	1.731	1.787	1.722	1.778	648,876	1.7593	3.24%
2025-08-22	0	1.850	1.850	1.890	1.850	1.900	144,000	270,440	1.8781	1.722	1.722	1.759	1.722	1.769	154,699	1.7482	-3.14%
2025-08-21	0	1.910	1.910	1.920	1.860	1.940	234,000	446,340	1.9074	1.778	1.778	1.787	1.731	1.806	251,386	1.7755	0.53%
2025-08-20	0	1.900	1.850	1.860	1.880	1.910	126,000	239,820	1.9033	1.769	1.722	1.731	1.750	1.778	135,361	1.7717	-0.52%
2025-08-19	0	1.910	1.880	1.910	1.870	1.930	300,000	571,940	1.9065	1.778	1.750	1.778	1.741	1.797	322,289	1.7746	0.53%
2025-08-18	0	1.900	1.890	1.930	1.900	1.930	368,000	704,320	1.9139	1.769	1.759	1.797	1.769	1.797	395,341	1.7815	-1.55%
2025-08-15	0	1.930	1.930	1.950	1.930	1.960	156,000	302,200	1.9372	1.797	1.797	1.815	1.797	1.824	167,590	1.8032	-0.52%
2025-08-14	0	1.940	1.940	1.960	1.940	1.990	178,000	350,520	1.9692	1.806	1.806	1.824	1.806	1.852	191,225	1.8330	0.00%
2025-08-13	0	1.940	1.940	1.960	1.940	1.990	590,000	1,158,300	1.9632	1.806	1.806	1.824	1.806	1.852	633,835	1.8274	-2.51%
2025-08-12	0	1.990	1.980	1.990	1.940	1.990	280,000	551,460	1.9695	1.852	1.843	1.852	1.806	1.852	300,803	1.8333	1.53%
2025-08-11	0	1.960	1.960	1.970	1.960	2.000	230,000	453,900	1.9735	1.824	1.824	1.834	1.824	1.862	247,088	1.8370	-0.51%
2025-08-08	0	1.970	1.970	1.980	1.960	1.990	100,000	197,300	1.9730	1.834	1.834	1.843	1.824	1.852	107,430	1.8365	0.00%
2025-08-07	0	1.970	1.970	2.000	1.960	2.010	232,000	461,220	1.9880	1.834	1.834	1.862	1.824	1.871	249,237	1.8505	-1.01%
2025-08-06	0	1.990	1.990	2.020	1.970	2.050	550,000	1,111,220	2.0204	1.852	1.852	1.880	1.834	1.908	590,863	1.8807	1.02%
2025-08-05	0	1.970	1.970	2.000	1.970	2.010	330,000	660,000	2.0000	1.834	1.834	1.862	1.834	1.871	354,518	1.8617	-1.50%
2025-08-04	0	2.000	2.000	2.010	1.850	2.020	690,000	1,366,860	1.9810	1.862	1.862	1.871	1.722	1.880	741,265	1.8440	-0.99%
2025-08-01	0	2.020	2.010	2.030	1.980	2.050	602,000	1,210,600	2.0110	1.880	1.871	1.890	1.843	1.908	646,727	1.8719	0.00%
2025-07-31	0	2.020	1.990	2.030	1.980	2.070	892,000	1,795,540	2.0129	1.880	1.852	1.890	1.843	1.927	958,273	1.8737	-4.72%
2025-07-30	0	2.120	2.080	2.150	2.010	2.210	578,000	1,202,880	2.0811	1.973	1.936	2.001	1.871	2.057	620,944	1.9372	0.00%
2025-07-29	0	2.120	2.120	2.150	2.120	2.240	990,000	2,161,460	2.1833	1.973	1.973	2.001	1.973	2.085	1,063,554	2.0323	-3.20%
2025-07-28	0	2.190	2.150	2.190	2.030	2.200	1,775,000	3,742,350	2.1084	2.039	2.001	2.039	1.890	2.048	1,906,878	1.9626	6.83%
2025-07-25	0	2.050	2.020	2.050	1.900	2.050	930,000	1,846,720	1.9857	1.908	1.880	1.908	1.769	1.908	999,096	1.8484	2.50%
2025-07-24	0	2.000	1.980	2.000	1.950	2.020	1,266,000	2,519,200	1.9899	1.862	1.843	1.862	1.815	1.880	1,360,060	1.8523	-0.99%
2025-07-23	0	2.020	2.020	2.050	1.980	2.070	723,000	1,472,060	2.0360	1.880	1.880	1.908	1.843	1.927	776,717	1.8952	-0.98%
2025-07-22	0	2.040	2.040	2.050	1.950	2.130	1,264,000	2,594,580	2.0527	1.899	1.899	1.908	1.815	1.983	1,357,912	1.9107	0.99%
2025-07-21	0	2.020	2.020	2.050	1.970	2.100	2,672,000	5,493,200	2.0558	1.880	1.880	1.908	1.834	1.955	2,870,522	1.9137	-5.16%
2025-07-18	0	2.130	2.100	2.130	2.060	2.240	2,578,000	5,435,620	2.1085	1.983	1.955	1.983	1.918	2.085	2,769,538	1.9626	-2.29%
2025-07-17	0	2.180	2.130	2.180	2.030	2.280	3,417,000	7,283,350	2.1315	2.029	1.983	2.029	1.890	2.122	3,670,873	1.9841	0.00%
2025-07-16	0	2.180	2.160	2.180	1.840	2.180	8,587,000	17,831,240	2.0765	2.029	2.011	2.029	1.713	2.029	9,224,990	1.9329	23.86%
2025-07-15	0	1.760	1.750	1.800	1.730	1.890	3,088,000	5,526,560	1.7897	1.638	1.629	1.676	1.610	1.759	3,317,430	1.6659	-0.56%
2025-07-14	0	1.770	1.760	1.770	1.520	1.960	9,878,000	17,283,120	1.7497	1.648	1.638	1.648	1.415	1.824	10,611,908	1.6287	14.19%
2025-07-11	0	1.550	1.560	1.590	1.500	1.770	8,124,000	13,375,928	1.6465	1.443	1.452	1.480	1.396	1.648	8,727,590	1.5326	10.71%
2025-07-10	0	1.400	1.400	1.460	0.800	2.240	31,594,000	53,333,100	1.6881	1.303	1.303	1.359	0.745	2.085	33,941,345	1.5713	141.38%
2025-07-09	0	0.580	0.580	0.600	0.580	0.580	2,000	1,160	0.5800	0.540	0.540	0.559	0.540	0.540	2,149	0.5399	-3.33%
2025-07-08	0	0.600	0.600	0.630	0.600	0.600	8,000	4,800	0.6000	0.559	0.559	0.586	0.559	0.559	8,594	0.5585	1.69%
2025-07-07	0	0.590	0.590	0.600	0.590	0.600	44,000	26,380	0.5995	0.549	0.549	0.559	0.549	0.559	47,269	0.5581	-1.67%
2025-07-04	0	0.600	0.590	0.650	0.600	0.600	12,000	7,200	0.6000	0.559	0.549	0.605	0.559	0.559	12,892	0.5585	0.00%
2025-07-03	0	0.600	0.590	0.660	-	-	0	0	-	0.559	0.549	0.614	-	-	0	-	0.00%
2025-07-02	0	0.600	0.600	0.670	0.600	0.630	12,000	7,380	0.6150	0.559	0.559	0.624	0.559	0.586	12,892	0.5725	-8.54%
2025-06-30	0	0.670	0.600	0.670	0.670	0.680	150,000	101,280	0.6752	0.611	0.547	0.611	0.611	0.620	164,584	0.6154	3.08%
2025-06-27	0	0.650	0.590	0.670	0.650	0.650	50,000	32,500	0.6500	0.592	0.538	0.611	0.592	0.592	54,861	0.5924	0.00%
2025-06-26	0	0.650	0.640	0.670	0.580	0.660	1,088,000	682,140	0.6270	0.592	0.583	0.611	0.529	0.602	1,193,780	0.5714	10.17%
2025-06-25	0	0.590	0.590	0.630	0.590	0.590	8,000	4,720	0.5900	0.538	0.538	0.574	0.538	0.538	8,778	0.5377	-6.35%
2025-06-24	0	0.630	0.590	0.640	0.630	0.630	80,000	50,400	0.6300	0.574	0.538	0.583	0.574	0.574	87,778	0.5742	1.61%
2025-06-23	0	0.620	0.580	0.650	0.620	0.630	40,000	25,100	0.6275	0.565	0.529	0.592	0.565	0.574	43,889	0.5719	1.64%
2025-06-20	0	0.610	0.590	0.610	0.570	0.620	120,000	73,900	0.6158	0.556	0.538	0.556	0.519	0.565	131,667	0.5613	3.39%
2025-06-19	0	0.590	0.580	0.630	0.590	0.640	182,000	107,980	0.5933	0.538	0.529	0.574	0.538	0.583	199,695	0.5407	1.72%
2025-06-18	0	0.580	0.580	0.670	0.580	0.580	10,000	5,840	0.5840	0.529	0.529	0.611	0.529	0.529	10,972	0.5323	-3.33%
2025-06-17	0	0.600	0.600	0.670	0.600	0.600	10,000	6,000	0.6000	0.547	0.547	0.611	0.547	0.547	10,972	0.5468	-6.25%
2025-06-16	0	0.640	0.590	0.670	0.640	0.670	722,000	474,780	0.6576	0.583	0.538	0.611	0.583	0.611	792,196	0.5993	0.00%
2025-06-13	0	0.640	0.590	0.640	0.650	0.650	24,000	15,600	0.6500	0.583	0.538	0.583	0.592	0.592	26,333	0.5924	4.92%
2025-06-12	0	0.610	0.610	0.650	-	-	0	0	-	0.556	0.556	0.592	-	-	0	-	3.39%
2025-06-11	0	0.590	0.570	0.650	0.570	0.590	46,000	26,260	0.5709	0.538	0.519	0.592	0.519	0.538	50,472	0.5203	3.51%
2025-06-10	0	0.570	0.560	0.650	-	-	0	0	-	0.519	0.510	0.592	-	-	0	-	0.00%
2025-06-09	0	0.570	0.570	0.650	0.570	0.620	34,000	20,580	0.6053	0.519	0.519	0.592	0.519	0.565	37,306	0.5517	-8.06%
2025-06-06	0	0.620	0.570	0.640	-	-	300,000	192,000	0.6400	0.565	0.519	0.583	-	-	329,167	0.5833	0.00%
2025-06-05	0	0.620	0.570	0.640	0.620	0.620	70,000	43,400	0.6200	0.565	0.519	0.583	0.565	0.565	76,806	0.5651	0.00%
2025-06-04	0	0.620	0.620	0.640	0.600	0.620	558,000	342,800	0.6143	0.565	0.565	0.583	0.547	0.565	612,251	0.5599	10.71%
2025-06-03	0	0.560	0.560	0.580	0.560	0.580	10,000	5,640	0.5640	0.510	0.510	0.529	0.510	0.529	10,972	0.5140	-6.67%
2025-06-02	0	0.600	0.600	0.640	0.590	0.600	44,000	26,380	0.5995	0.547	0.547	0.583	0.538	0.547	48,278	0.5464	0.00%
2025-05-30	0	0.600	0.600	0.630	0.550	0.600	240,000	143,000	0.5958	0.547	0.547	0.574	0.501	0.547	263,334	0.5430	3.45%
2025-05-29	0	0.580	0.580	0.630	0.500	0.580	324,000	189,020	0.5834	0.529	0.529	0.574	0.456	0.529	355,501	0.5317	-4.92%
2025-05-28	0	0.610	0.600	0.630	0.610	0.610	100,000	61,000	0.6100	0.556	0.547	0.574	0.556	0.556	109,722	0.5559	0.00%
2025-05-27	0	0.610	0.610	0.620	0.610	0.610	44,000	26,840	0.6100	0.556	0.556	0.565	0.556	0.556	48,278	0.5559	1.67%
2025-05-26	0	0.600	0.600	0.650	0.600	0.600	22,000	13,200	0.6000	0.547	0.547	0.592	0.547	0.547	24,139	0.5468	1.69%
2025-05-23	0	0.590	0.590	0.630	-	-	0	0	-	0.538	0.538	0.574	-	-	0	-	1.72%
2025-05-22	0	0.580	0.580	0.630	0.570	0.630	64,000	40,080	0.6263	0.529	0.529	0.574	0.519	0.574	70,222	0.5708	-7.94%
2025-05-21	0	0.630	0.560	0.630	0.630	0.630	144,000	90,720	0.6300	0.574	0.510	0.574	0.574	0.574	158,000	0.5742	0.00%
2025-05-20	0	0.630	0.570	0.630	0.630	0.630	98,000	61,740	0.6300	0.574	0.519	0.574	0.574	0.574	107,528	0.5742	12.50%
2025-05-19	0	0.560	0.560	0.630	0.560	0.630	102,000	64,120	0.6286	0.510	0.510	0.574	0.510	0.574	111,917	0.5729	-11.11%
2025-05-16	0	0.630	0.560	0.630	-	-	0	0	-	0.574	0.510	0.574	-	-	0	-	0.00%
2025-05-15	0	0.630	0.630	0.640	0.620	0.640	814,000	512,000	0.6290	0.574	0.574	0.583	0.565	0.583	893,141	0.5733	5.00%
2025-05-14	0	0.600	0.550	0.600	0.600	0.600	80,000	48,000	0.6000	0.547	0.501	0.547	0.547	0.547	87,778	0.5468	0.00%
2025-05-13	0	0.600	0.520	0.620	0.600	0.600	80,000	48,000	0.6000	0.547	0.474	0.565	0.547	0.547	87,778	0.5468	0.00%
2025-05-12	0	0.600	0.560	0.630	0.600	0.600	60,000	36,000	0.6000	0.547	0.510	0.574	0.547	0.547	65,833	0.5468	0.00%
2025-05-09	0	0.600	0.580	0.630	0.580	0.600	122,000	72,300	0.5926	0.547	0.529	0.574	0.529	0.547	133,861	0.5401	1.69%
2025-05-08	0	0.590	0.580	0.600	0.560	0.600	232,000	136,160	0.5869	0.538	0.529	0.547	0.510	0.547	254,556	0.5349	5.36%
2025-05-07	0	0.560	0.530	0.580	0.560	0.560	4,000	2,240	0.5600	0.510	0.483	0.529	0.510	0.510	4,389	0.5104	-6.67%
2025-05-06	0	0.600	0.560	0.600	0.560	0.610	194,000	117,200	0.6041	0.547	0.510	0.547	0.510	0.556	212,862	0.5506	7.14%
2025-05-02	0	0.560	0.530	0.560	-	-	0	0	-	0.510	0.483	0.510	-	-	0	-	0.00%
2025-04-30	0	0.560	0.530	0.610	0.550	0.560	64,000	35,760	0.5588	0.510	0.483	0.556	0.501	0.510	70,222	0.5092	0.00%
2025-04-29	0	0.560	0.550	0.610	0.560	0.600	92,000	55,120	0.5991	0.510	0.501	0.556	0.510	0.547	100,945	0.5460	1.82%
2025-04-28	0	0.550	0.550	0.640	0.520	0.650	1,158,001	707,920	0.6113	0.501	0.501	0.583	0.474	0.592	1,270,587	0.5572	1.85%
2025-04-25	0	0.540	0.540	0.590	0.520	0.540	14,000	7,340	0.5243	0.492	0.492	0.538	0.474	0.492	15,361	0.4778	-8.47%
2025-04-24	0	0.590	0.560	0.590	0.590	0.590	80,000	47,200	0.5900	0.538	0.510	0.538	0.538	0.538	87,778	0.5377	-1.67%
2025-04-23	0	0.600	0.550	0.600	0.600	0.600	190,000	114,000	0.6000	0.547	0.501	0.547	0.547	0.547	208,473	0.5468	1.69%
2025-04-22	0	0.590	0.550	0.590	0.590	0.600	336,000	199,800	0.5946	0.538	0.501	0.538	0.538	0.547	368,667	0.5420	0.00%
2025-04-17	0	0.590	0.520	0.600	0.560	0.600	124,000	72,620	0.5856	0.538	0.474	0.547	0.510	0.547	136,056	0.5338	5.36%
2025-04-16	0	0.560	0.560	0.600	0.560	0.560	20,000	11,200	0.5600	0.510	0.510	0.547	0.510	0.510	21,944	0.5104	0.00%
2025-04-15	0	0.560	0.520	0.560	0.560	0.560	250,000	140,000	0.5600	0.510	0.474	0.510	0.510	0.510	274,306	0.5104	0.00%
2025-04-14	0	0.560	0.500	0.600	0.445	0.560	700,000	383,390	0.5477	0.510	0.456	0.547	0.406	0.510	768,057	0.4992	23.08%
2025-04-11	0	0.455	0.455	0.495	-	-	0	0	-	0.415	0.415	0.451	-	-	0	-	1.11%
2025-04-10	0	0.450	0.450	0.495	0.410	0.500	14,000	6,720	0.4800	0.410	0.410	0.451	0.374	0.456	15,361	0.4375	-10.00%
2025-04-09	0	0.500	-	0.600	0.500	0.500	12,000	6,000	0.5000	0.456	-	0.547	0.456	0.456	13,167	0.4557	0.00%
2025-04-08	0	0.500	-	0.500	0.500	0.500	20,000	10,000	0.5000	0.456	-	0.456	0.456	0.456	21,944	0.4557	11.11%
2025-04-07	0	0.450	-	0.500	0.450	0.510	94,000	44,260	0.4709	0.410	-	0.456	0.410	0.465	103,139	0.4291	-11.76%
2025-04-03	0	0.510	0.510	0.530	0.510	0.520	202,000	105,020	0.5199	0.465	0.465	0.483	0.465	0.474	221,639	0.4738	-1.92%
2025-04-02	0	0.520	0.520	0.600	-	-	0	0	-	0.474	0.474	0.547	-	-	0	-	0.00%
2025-04-01	0	0.520	0.520	0.540	0.510	0.520	20,000	10,240	0.5120	0.474	0.474	0.492	0.465	0.474	21,944	0.4666	-13.33%
2025-03-31	0	0.600	0.550	0.600	-	-	0	0	-	0.547	0.501	0.547	-	-	0	-	0.00%
2025-03-28	0	0.600	0.600	0.640	0.590	0.600	192,000	114,580	0.5968	0.547	0.547	0.583	0.538	0.547	210,667	0.5439	3.45%
2025-03-27	0	0.580	0.570	0.640	0.570	0.580	128,000	73,260	0.5723	0.529	0.519	0.583	0.519	0.529	140,445	0.5216	1.75%
2025-03-26	0	0.570	0.570	0.630	0.570	0.600	6,000	3,540	0.5900	0.519	0.519	0.574	0.519	0.547	6,583	0.5377	1.79%
2025-03-25	0	0.560	0.550	0.600	0.560	0.560	66,000	36,960	0.5600	0.510	0.501	0.547	0.510	0.510	72,417	0.5104	0.00%
2025-03-24	0	0.560	0.560	0.600	0.560	0.560	20,000	11,200	0.5600	0.510	0.510	0.547	0.510	0.510	21,944	0.5104	-6.67%
2025-03-21	0	0.600	0.600	0.640	0.600	0.600	26,000	15,600	0.6000	0.547	0.547	0.583	0.547	0.547	28,528	0.5468	0.00%
2025-03-20	0	0.600	0.550	0.640	-	-	0	0	-	0.547	0.501	0.583	-	-	0	-	0.00%
2025-03-19	0	0.600	0.600	0.640	0.600	0.600	98,000	58,720	0.5992	0.547	0.547	0.583	0.547	0.547	107,528	0.5461	3.45%
2025-03-18	0	0.580	0.580	0.590	0.540	0.590	526,000	304,160	0.5783	0.529	0.529	0.538	0.492	0.538	577,140	0.5270	5.45%
2025-03-17	0	0.550	0.510	0.570	0.510	0.550	236,000	123,720	0.5242	0.501	0.465	0.519	0.465	0.501	258,945	0.4778	7.84%
2025-03-14	0	0.510	0.510	0.580	0.510	0.510	86,000	43,860	0.5100	0.465	0.465	0.529	0.465	0.465	94,361	0.4648	0.00%
2025-03-13	0	0.510	0.510	0.530	0.500	0.510	116,000	59,000	0.5086	0.465	0.465	0.483	0.456	0.465	127,278	0.4636	0.00%
2025-03-12	0	0.510	0.500	0.530	0.510	0.510	20,000	10,200	0.5100	0.465	0.456	0.483	0.465	0.465	21,944	0.4648	-5.56%
2025-03-11	0	0.540	0.510	0.590	0.500	0.550	42,000	22,820	0.5433	0.492	0.465	0.538	0.456	0.501	46,083	0.4952	-1.82%
2025-03-10	0	0.550	0.550	0.570	0.540	0.550	50,000	27,160	0.5432	0.501	0.501	0.519	0.492	0.501	54,861	0.4951	1.85%
2025-03-07	0	0.540	0.500	0.540	0.540	0.540	330,000	178,200	0.5400	0.492	0.456	0.492	0.492	0.492	362,084	0.4922	0.00%
2025-03-06	0	0.540	0.500	0.540	0.540	0.570	50,000	27,840	0.5568	0.492	0.456	0.492	0.492	0.519	54,861	0.5075	-3.57%
2025-03-05	0	0.560	0.540	0.560	-	-	0	0	-	0.510	0.492	0.510	-	-	0	-	-1.75%
2025-03-04	0	0.570	0.560	0.590	0.570	0.570	2,000	1,140	0.5700	0.519	0.510	0.538	0.519	0.519	2,194	0.5195	1.79%
2025-03-03	0	0.560	0.560	0.590	0.560	0.560	100,000	56,000	0.5600	0.510	0.510	0.538	0.510	0.510	109,722	0.5104	0.00%
2025-02-28	0	0.560	0.560	0.590	0.560	0.560	38,000	21,280	0.5600	0.510	0.510	0.538	0.510	0.510	41,695	0.5104	0.00%
2025-02-27	0	0.560	0.560	0.590	0.560	0.570	24,000	13,500	0.5625	0.510	0.510	0.538	0.510	0.519	26,333	0.5127	-1.75%
2025-02-26	0	0.570	0.570	0.590	0.540	0.570	274,000	154,540	0.5640	0.519	0.519	0.538	0.492	0.519	300,639	0.5140	0.00%
2025-02-25	0	0.570	0.550	0.590	0.570	0.580	40,000	23,000	0.5750	0.519	0.501	0.538	0.519	0.529	43,889	0.5240	-3.39%
2025-02-24	0	0.590	0.570	0.630	0.570	0.590	298,000	174,980	0.5872	0.538	0.519	0.574	0.519	0.538	326,973	0.5352	0.00%
2025-02-21	0	0.590	0.580	0.600	0.590	0.600	42,000	25,000	0.5952	0.538	0.529	0.547	0.538	0.547	46,083	0.5425	3.51%
2025-02-20	0	0.570	0.570	0.600	0.570	0.570	10,000	5,700	0.5700	0.519	0.519	0.547	0.519	0.519	10,972	0.5195	-1.72%
2025-02-19	0	0.580	0.570	0.600	0.580	0.580	8,000	4,640	0.5800	0.529	0.519	0.547	0.529	0.529	8,778	0.5286	0.00%
2025-02-18	0	0.580	0.580	0.630	-	-	0	0	-	0.529	0.529	0.574	-	-	0	-	0.00%
2025-02-17	0	0.580	0.580	0.630	0.580	0.580	30,000	17,400	0.5800	0.529	0.529	0.574	0.529	0.529	32,917	0.5286	-10.77%
2025-02-14	0	0.650	0.570	0.650	-	-	0	0	-	0.592	0.519	0.592	-	-	0	-	0.00%
2025-02-13	0	0.650	0.590	0.650	-	-	0	0	-	0.592	0.538	0.592	-	-	0	-	-1.52%
2025-02-12	0	0.660	0.570	0.660	-	-	0	0	-	0.602	0.519	0.602	-	-	0	-	0.00%
2025-02-11	0	0.660	0.590	0.660	-	-	0	0	-	0.602	0.538	0.602	-	-	0	-	0.00%
2025-02-10	0	0.660	0.570	0.660	-	-	0	0	-	0.602	0.519	0.602	-	-	0	-	0.00%
2025-02-07	0	0.660	0.570	0.660	0.650	0.660	1,016,000	662,240	0.6518	0.602	0.519	0.602	0.592	0.602	1,114,780	0.5941	8.20%
2025-02-06	0	0.610	0.610	0.680	0.610	0.620	20,000	12,280	0.6140	0.556	0.556	0.620	0.556	0.565	21,944	0.5596	-3.17%
2025-02-05	0	0.630	0.630	0.680	0.630	0.630	50,000	31,500	0.6300	0.574	0.574	0.620	0.574	0.574	54,861	0.5742	-3.08%
2025-02-04	0	0.650	0.620	0.650	0.650	0.650	90,000	58,500	0.6500	0.592	0.565	0.592	0.592	0.592	98,750	0.5924	0.00%
2025-02-03	0	0.650	0.570	0.650	-	-	0	0	-	0.592	0.519	0.592	-	-	0	-	-2.99%
2025-01-28	0	0.670	0.600	0.670	0.630	0.700	86,000	56,540	0.6574	0.611	0.547	0.611	0.574	0.638	94,361	0.5992	13.56%
2025-01-27	0	0.590	0.590	0.630	0.590	0.590	20,000	11,800	0.5900	0.538	0.538	0.574	0.538	0.538	21,944	0.5377	1.72%
2025-01-24	0	0.580	0.550	0.590	-	-	0	0	-	0.529	0.501	0.538	-	-	0	-	0.00%
2025-01-23	0	0.580	0.550	0.590	-	-	0	0	-	0.529	0.501	0.538	-	-	0	-	0.00%
2025-01-22	0	0.580	0.550	0.580	0.580	0.590	26,000	15,320	0.5892	0.529	0.501	0.529	0.529	0.538	28,528	0.5370	5.45%
2025-01-21	0	0.550	0.550	0.590	0.550	0.590	36,000	20,360	0.5656	0.501	0.501	0.538	0.501	0.538	39,500	0.5154	0.00%
2025-01-20	0	0.550	0.550	0.600	0.550	0.550	20,000	11,000	0.5500	0.501	0.501	0.547	0.501	0.501	21,944	0.5013	-6.78%
2025-01-17	0	0.590	0.550	0.600	-	-	0	0	-	0.538	0.501	0.547	-	-	0	-	0.00%
2025-01-16	0	0.590	0.570	0.600	-	-	0	0	-	0.538	0.519	0.547	-	-	0	-	0.00%
2025-01-15	0	0.590	0.550	0.600	0.550	0.590	12,000	6,840	0.5700	0.538	0.501	0.547	0.501	0.538	13,167	0.5195	5.36%
2025-01-14	0	0.560	0.550	0.590	0.560	0.610	142,000	86,300	0.6077	0.510	0.501	0.538	0.510	0.556	155,806	0.5539	-1.75%
2025-01-13	0	0.570	0.560	0.590	0.570	0.570	48,000	27,360	0.5700	0.519	0.510	0.538	0.519	0.519	52,667	0.5195	0.00%
2025-01-10	0	0.570	0.570	0.590	0.570	0.580	42,000	24,340	0.5795	0.519	0.519	0.538	0.519	0.529	46,083	0.5282	-10.94%
2025-01-09	0	0.640	0.580	0.640	-	-	0	0	-	0.583	0.529	0.583	-	-	0	-	-1.54%
2025-01-08	0	0.650	0.580	0.650	-	-	0	0	-	0.592	0.529	0.592	-	-	0	-	0.00%
2025-01-07	0	0.650	0.580	0.690	-	-	0	0	-	0.592	0.529	0.629	-	-	0	-	0.00%
2025-01-06	0	0.650	0.650	0.680	-	-	0	0	-	0.592	0.592	0.620	-	-	0	-	0.00%
2025-01-03	0	0.650	0.580	0.670	0.620	0.690	188,000	124,040	0.6598	0.592	0.529	0.611	0.565	0.629	206,278	0.6013	4.84%
2025-01-02	0	0.620	0.560	0.620	0.560	0.620	244,000	141,640	0.5805	0.565	0.510	0.565	0.510	0.565	267,723	0.5291	10.71%
2024-12-31	0	0.560	0.560	0.600	0.550	0.620	66,000	39,800	0.6030	0.510	0.510	0.547	0.501	0.565	72,417	0.5496	-3.45%
2024-12-30	0	0.580	0.580	0.640	0.580	0.700	814,000	531,360	0.6528	0.529	0.529	0.583	0.529	0.638	893,141	0.5949	-14.71%
2024-12-27	0	0.680	0.570	0.680	0.650	0.680	16,000	10,760	0.6725	0.620	0.519	0.620	0.592	0.620	17,556	0.6129	11.48%
2024-12-24	0	0.610	0.560	0.640	0.610	0.610	200,000	122,000	0.6100	0.556	0.510	0.583	0.556	0.556	219,445	0.5559	8.93%
2024-12-23	0	0.560	0.560	0.600	0.560	0.600	26,000	14,960	0.5754	0.510	0.510	0.547	0.510	0.547	28,528	0.5244	-6.67%
2024-12-20	0	0.600	0.600	0.650	-	-	0	0	-	0.547	0.547	0.592	-	-	0	-	0.00%
2024-12-19	0	0.600	0.600	0.640	0.600	0.600	78,000	46,800	0.6000	0.547	0.547	0.583	0.547	0.547	85,583	0.5468	0.00%
2024-12-18	0	0.600	0.540	0.600	0.540	0.600	200,000	112,600	0.5630	0.547	0.492	0.547	0.492	0.547	219,445	0.5131	7.14%
2024-12-17	0	0.560	0.560	0.590	-	-	0	0	-	0.510	0.510	0.538	-	-	0	-	0.00%
2024-12-16	0	0.560	0.560	0.590	0.550	0.600	416,000	230,600	0.5543	0.510	0.510	0.538	0.501	0.547	456,445	0.5052	-6.67%
2024-12-13	0	0.600	0.600	0.690	0.600	0.700	210,000	138,100	0.6576	0.547	0.547	0.629	0.547	0.638	230,417	0.5993	-6.25%
2024-12-12	0	0.640	0.580	0.670	0.640	0.680	208,000	133,200	0.6404	0.583	0.529	0.611	0.583	0.620	228,223	0.5836	0.00%
2024-12-11	0	0.640	0.640	0.680	0.640	0.640	38,000	24,320	0.6400	0.583	0.583	0.620	0.583	0.583	41,695	0.5833	3.23%
2024-12-10	0	0.620	0.620	0.680	0.620	0.690	126,000	81,300	0.6452	0.565	0.565	0.620	0.565	0.629	138,250	0.5881	-10.14%
2024-12-09	0	0.690	0.670	0.690	0.590	0.690	192,000	130,240	0.6783	0.629	0.611	0.629	0.538	0.629	210,667	0.6182	2.99%
2024-12-06	0	0.670	0.580	0.670	0.640	0.700	140,000	95,320	0.6809	0.611	0.529	0.611	0.583	0.638	153,611	0.6205	4.69%
2024-12-05	0	0.640	0.590	0.680	0.640	0.640	16,000	10,240	0.6400	0.583	0.538	0.620	0.583	0.583	17,556	0.5833	-1.54%
2024-12-04	0	0.650	0.560	0.650	0.620	0.650	22,000	14,120	0.6418	0.592	0.510	0.592	0.565	0.592	24,139	0.5849	4.84%
2024-12-03	0	0.620	0.620	0.630	0.620	0.620	110,000	68,200	0.6200	0.565	0.565	0.574	0.565	0.565	120,695	0.5651	0.00%
2024-12-02	0	0.620	0.580	0.620	0.560	0.620	144,000	83,760	0.5817	0.565	0.529	0.565	0.510	0.565	158,000	0.5301	10.71%
2024-11-29	0	0.560	0.560	0.580	0.560	0.570	10,000	5,680	0.5680	0.510	0.510	0.529	0.510	0.519	10,972	0.5177	-6.67%
2024-11-28	0	0.600	0.560	0.600	0.590	0.620	80,000	48,220	0.6028	0.547	0.510	0.547	0.538	0.565	87,778	0.5493	3.45%
2024-11-27	0	0.580	0.570	0.600	0.540	0.630	390,000	227,040	0.5822	0.529	0.519	0.547	0.492	0.574	427,917	0.5306	1.75%
2024-11-26	0	0.570	0.560	0.600	0.550	0.600	54,000	32,220	0.5967	0.519	0.510	0.547	0.501	0.547	59,250	0.5438	-5.00%
2024-11-25	0	0.600	0.600	0.610	0.580	0.620	510,000	310,340	0.6085	0.547	0.547	0.556	0.529	0.565	559,584	0.5546	-9.09%
2024-11-22	0	0.660	0.620	0.660	0.530	0.770	1,616,000	1,018,340	0.6302	0.602	0.565	0.602	0.483	0.702	1,773,114	0.5743	24.53%
2024-11-21	0	0.530	0.530	0.570	0.500	0.540	404,000	210,180	0.5202	0.483	0.483	0.519	0.456	0.492	443,279	0.4741	0.00%
2024-11-20	0	0.530	0.520	0.570	0.520	0.530	88,000	46,580	0.5293	0.483	0.474	0.519	0.474	0.483	96,556	0.4824	1.92%
2024-11-19	0	0.520	0.520	0.550	0.510	0.540	490,000	256,980	0.5244	0.474	0.474	0.501	0.465	0.492	537,640	0.4780	5.05%
2024-11-18	0	0.495	0.495	0.530	-	-	0	0	-	0.451	0.451	0.483	-	-	0	-	0.00%
2024-11-15	0	0.495	0.495	0.540	0.495	0.495	16,000	7,920	0.4950	0.451	0.451	0.492	0.451	0.451	17,556	0.4511	0.00%
2024-11-14	0	0.495	0.495	0.530	0.480	0.530	278,000	142,620	0.5130	0.451	0.451	0.483	0.437	0.483	305,028	0.4676	2.06%
2024-11-13	0	0.485	0.485	0.530	0.480	0.530	438,000	220,280	0.5029	0.442	0.442	0.483	0.437	0.483	480,584	0.4584	3.19%
2024-11-12	0	0.470	0.470	0.500	0.450	0.540	640,000	310,870	0.4857	0.428	0.428	0.456	0.410	0.492	702,224	0.4427	-9.62%
2024-11-11	0	0.520	0.470	0.540	0.470	0.520	82,000	40,920	0.4990	0.474	0.428	0.492	0.428	0.474	89,972	0.4548	9.47%
2024-11-08	0	0.475	0.475	0.500	0.470	0.550	210,000	102,000	0.4857	0.433	0.433	0.456	0.428	0.501	230,417	0.4427	-5.00%
2024-11-07	0	0.500	0.500	0.530	0.490	0.530	70,000	35,300	0.5043	0.456	0.456	0.483	0.447	0.483	76,806	0.4596	-5.66%
2024-11-06	0	0.530	0.510	0.550	0.500	0.550	488,000	260,920	0.5347	0.483	0.465	0.501	0.456	0.501	535,445	0.4873	-1.85%
2024-11-05	0	0.540	0.540	0.580	0.480	0.600	1,740,000	968,330	0.5565	0.492	0.492	0.529	0.437	0.547	1,909,170	0.5072	20.00%
2024-11-04	0	0.450	0.450	0.540	0.435	0.435	2,000	870	0.4350	0.410	0.410	0.492	0.396	0.396	2,194	0.3965	-6.25%
2024-11-01	0	0.480	0.470	0.510	0.405	0.540	1,134,000	563,280	0.4967	0.437	0.428	0.465	0.369	0.492	1,244,252	0.4527	18.52%
2024-10-31	0	0.405	0.405	0.450	0.400	0.440	524,000	227,420	0.4340	0.369	0.369	0.410	0.365	0.401	574,946	0.3956	10.96%
2024-10-30	0	0.365	0.365	0.440	0.360	0.365	4,000	1,450	0.3625	0.333	0.333	0.401	0.328	0.333	4,389	0.3304	-13.10%
2024-10-29	0	0.420	0.355	0.440	-	-	0	0	-	0.383	0.324	0.401	-	-	0	-	0.00%
2024-10-28	0	0.420	0.420	0.440	0.350	0.420	340,000	142,540	0.4192	0.383	0.383	0.401	0.319	0.383	373,056	0.3821	7.69%
2024-10-25	0	0.390	0.365	0.390	0.390	0.405	204,000	81,360	0.3988	0.355	0.333	0.355	0.355	0.369	223,834	0.3635	11.43%
2024-10-24	0	0.350	0.350	0.390	0.350	0.350	60,000	21,000	0.3500	0.319	0.319	0.355	0.319	0.319	65,833	0.3190	-5.41%
2024-10-23	0	0.370	0.345	0.405	-	-	0	0	-	0.337	0.314	0.369	-	-	0	-	0.00%
2024-10-22	0	0.370	0.370	0.410	-	-	2,000	690	0.3450	0.337	0.337	0.374	-	-	2,194	0.3144	5.71%
2024-10-21	0	0.350	0.340	0.410	0.350	0.350	12,000	4,200	0.3500	0.319	0.310	0.374	0.319	0.319	13,167	0.3190	0.00%
2024-10-18	0	0.350	0.350	0.415	-	-	0	0	-	0.319	0.319	0.378	-	-	0	-	0.00%
2024-10-17	0	0.350	0.350	0.420	-	-	0	0	-	0.319	0.319	0.383	-	-	0	-	0.00%
2024-10-16	0	0.350	0.350	0.420	0.350	0.350	2,000	700	0.3500	0.319	0.319	0.383	0.319	0.319	2,194	0.3190	-2.78%
2024-10-15	0	0.360	0.360	0.365	0.345	0.380	370,000	136,740	0.3696	0.328	0.328	0.333	0.314	0.346	405,973	0.3368	9.09%
2024-10-14	0	0.330	0.330	0.350	0.330	0.335	42,000	13,960	0.3324	0.301	0.301	0.319	0.301	0.305	46,083	0.3029	0.00%
2024-10-10	0	0.330	0.325	0.330	0.320	0.330	106,000	34,960	0.3298	0.301	0.296	0.301	0.292	0.301	116,306	0.3006	0.00%
2024-10-09	0	0.330	0.330	0.335	0.330	0.340	198,000	65,500	0.3308	0.301	0.301	0.305	0.301	0.310	217,250	0.3015	-4.35%
2024-10-08	0	0.345	0.330	0.345	0.320	0.350	50,000	16,440	0.3288	0.314	0.301	0.314	0.292	0.319	54,861	0.2997	-2.82%
2024-10-07	0	0.355	0.335	0.355	0.325	0.360	136,000	47,040	0.3459	0.324	0.305	0.324	0.296	0.328	149,222	0.3152	9.23%
2024-10-04	0	0.325	0.325	0.340	0.325	0.350	176,000	60,260	0.3424	0.296	0.296	0.310	0.296	0.319	193,111	0.3120	1.56%
2024-10-03	0	0.320	0.300	0.320	0.280	0.320	428,000	133,580	0.3121	0.292	0.273	0.292	0.255	0.292	469,612	0.2844	-4.48%
2024-10-02	0	0.335	0.320	0.335	0.320	0.335	156,000	51,380	0.3294	0.305	0.292	0.305	0.292	0.305	171,167	0.3002	11.67%
2024-09-30	0	0.300	0.300	0.320	0.295	0.325	146,000	43,730	0.2995	0.273	0.273	0.292	0.269	0.296	160,195	0.2730	-6.25%
2024-09-27	0	0.320	0.310	0.330	0.290	0.320	182,000	55,610	0.3055	0.292	0.283	0.301	0.264	0.292	199,695	0.2785	10.34%
2024-09-26	0	0.290	0.290	0.310	0.290	0.290	294,000	85,260	0.2900	0.264	0.264	0.283	0.264	0.264	322,584	0.2643	0.00%
2024-09-25	0	0.290	0.290	0.315	0.290	0.290	26,000	7,540	0.2900	0.264	0.264	0.287	0.264	0.264	28,528	0.2643	-1.69%
2024-09-24	0	0.295	0.295	0.310	0.290	0.295	24,000	6,970	0.2904	0.269	0.269	0.283	0.264	0.269	26,333	0.2647	-4.84%
2024-09-23	0	0.310	0.285	0.310	0.295	0.310	542,000	167,930	0.3098	0.283	0.260	0.283	0.269	0.283	594,696	0.2824	10.71%
2024-09-20	0	0.280	0.270	0.280	0.280	0.280	66,000	18,480	0.2800	0.255	0.246	0.255	0.255	0.255	72,417	0.2552	-3.45%
2024-09-19	0	0.290	0.290	0.310	-	-	0	0	-	0.264	0.264	0.283	-	-	0	-	1.75%
2024-09-17	0	0.285	0.280	0.300	-	-	0	0	-	0.260	0.255	0.273	-	-	0	-	0.00%
2024-09-16	0	0.285	0.285	0.305	-	-	0	0	-	0.260	0.260	0.278	-	-	0	-	1.79%
2024-09-13	0	0.280	0.280	0.305	0.280	0.280	2,000	560	0.2800	0.255	0.255	0.278	0.255	0.255	2,194	0.2552	0.00%
2024-09-12	0	0.280	0.280	0.290	0.280	0.290	94,000	27,240	0.2898	0.255	0.255	0.264	0.255	0.264	103,139	0.2641	-3.45%
2024-09-11	0	0.290	0.290	0.295	0.290	0.290	10,000	2,900	0.2900	0.264	0.264	0.269	0.264	0.264	10,972	0.2643	-1.69%
2024-09-10	0	0.295	0.290	0.300	-	-	0	0	-	0.269	0.264	0.273	-	-	0	-	0.00%
2024-09-09	0	0.295	0.295	0.305	0.295	0.305	289,000	85,890	0.2972	0.269	0.269	0.278	0.269	0.278	317,098	0.2709	-4.84%
2024-09-05	0	0.310	0.310	0.320	0.300	0.340	490,000	153,600	0.3135	0.283	0.283	0.292	0.273	0.310	537,640	0.2857	-13.89%
2024-09-04	0	0.360	0.340	0.370	0.360	0.360	16,000	5,760	0.3600	0.328	0.310	0.337	0.328	0.328	17,556	0.3281	0.00%
2024-09-03	0	0.360	0.340	0.360	0.360	0.360	64,000	23,040	0.3600	0.328	0.310	0.328	0.328	0.328	70,222	0.3281	2.86%
2024-09-02	0	0.350	0.330	0.360	0.350	0.350	30,000	10,500	0.3500	0.319	0.301	0.328	0.319	0.319	32,917	0.3190	0.00%
2024-08-30	0	0.350	0.335	0.360	0.335	0.355	256,000	89,090	0.3480	0.319	0.305	0.328	0.305	0.324	280,889	0.3172	6.06%
2024-08-29	0	0.330	0.330	0.350	0.330	0.345	74,000	24,950	0.3372	0.301	0.301	0.319	0.301	0.314	81,195	0.3073	0.00%
2024-08-28	0	0.330	0.325	0.350	0.330	0.330	32,000	10,560	0.3300	0.301	0.296	0.319	0.301	0.301	35,111	0.3008	1.54%
2024-08-27	0	0.325	0.315	0.330	0.310	0.330	22,000	7,020	0.3191	0.296	0.287	0.301	0.283	0.301	24,139	0.2908	-1.52%
2024-08-26	0	0.330	0.315	0.340	0.330	0.330	10,000	3,300	0.3300	0.301	0.287	0.310	0.301	0.301	10,972	0.3008	0.00%
2024-08-23	0	0.330	0.315	0.340	-	-	0	0	-	0.301	0.287	0.310	-	-	0	-	0.00%
2024-08-22	0	0.330	0.330	0.340	0.320	0.320	60,000	19,200	0.3200	0.301	0.301	0.310	0.292	0.292	65,833	0.2916	0.00%
2024-08-21	0	0.330	0.320	0.340	-	-	0	0	-	0.301	0.292	0.310	-	-	0	-	0.00%
2024-08-20	0	0.330	0.320	0.340	0.325	0.325	72,000	23,400	0.3250	0.301	0.292	0.310	0.296	0.296	79,000	0.2962	-2.94%
2024-08-19	0	0.340	0.325	0.345	0.335	0.340	62,000	21,070	0.3398	0.310	0.296	0.314	0.305	0.310	68,028	0.3097	0.00%
2024-08-16	0	0.340	0.320	0.340	0.340	0.340	3,999	1,379	0.3448	0.310	0.292	0.310	0.310	0.310	4,388	0.3143	3.03%
2024-08-15	0	0.330	0.320	0.330	-	-	0	0	-	0.301	0.292	0.301	-	-	0	-	0.00%
2024-08-14	0	0.330	0.330	0.335	0.330	0.330	22,000	7,260	0.3300	0.301	0.301	0.305	0.301	0.301	24,139	0.3008	-1.49%
2024-08-13	0	0.335	0.325	0.335	-	-	0	0	-	0.305	0.296	0.305	-	-	0	-	0.00%
2024-08-12	0	0.335	0.320	0.335	-	-	0	0	-	0.305	0.292	0.305	-	-	0	-	0.00%
2024-08-09	0	0.335	0.320	0.335	0.335	0.335	142,000	47,570	0.3350	0.305	0.292	0.305	0.305	0.305	155,806	0.3053	0.00%
2024-08-08	0	0.335	0.320	0.340	-	-	0	0	-	0.305	0.292	0.310	-	-	0	-	0.00%
2024-08-07	0	0.335	0.330	0.350	0.330	0.330	2,000	660	0.3300	0.305	0.301	0.319	0.301	0.301	2,194	0.3008	0.00%
2024-08-06	0	0.335	0.315	0.350	0.315	0.335	100,000	31,820	0.3182	0.305	0.287	0.319	0.287	0.305	109,722	0.2900	1.52%
2024-08-05	0	0.330	0.315	0.340	0.330	0.330	2,000	660	0.3300	0.301	0.287	0.310	0.301	0.301	2,194	0.3008	0.00%
2024-08-02	0	0.330	0.320	0.340	0.325	0.330	50,000	16,420	0.3284	0.301	0.292	0.310	0.296	0.301	54,861	0.2993	0.00%
2024-08-01	0	0.330	0.320	0.330	-	-	0	0	-	0.301	0.292	0.301	-	-	0	-	0.00%
2024-07-31	0	0.330	0.325	0.340	-	-	0	0	-	0.301	0.296	0.310	-	-	0	-	0.00%
2024-07-30	0	0.330	0.320	0.340	0.325	0.340	18,000	5,880	0.3267	0.301	0.292	0.310	0.296	0.310	19,750	0.2977	-1.49%
2024-07-29	0	0.335	0.325	0.340	-	-	0	0	-	0.305	0.296	0.310	-	-	0	-	0.00%
2024-07-26	0	0.335	0.320	0.340	0.320	0.325	34,000	10,950	0.3221	0.305	0.292	0.310	0.292	0.296	37,306	0.2935	0.00%
2024-07-25	0	0.335	0.325	0.340	0.325	0.345	36,000	12,300	0.3417	0.305	0.296	0.310	0.296	0.314	39,500	0.3114	-2.90%
2024-07-24	0	0.345	0.325	0.350	-	-	0	0	-	0.314	0.296	0.319	-	-	0	-	0.00%
2024-07-23	0	0.345	0.325	0.350	-	-	0	0	-	0.314	0.296	0.319	-	-	0	-	0.00%
2024-07-22	0	0.345	0.330	0.350	-	-	0	0	-	0.314	0.301	0.319	-	-	0	-	0.00%
2024-07-19	0	0.345	0.330	0.350	-	-	0	0	-	0.314	0.301	0.319	-	-	0	-	0.00%
2024-07-18	0	0.345	0.330	0.350	-	-	0	0	-	0.314	0.301	0.319	-	-	0	-	0.00%
2024-07-17	0	0.345	0.340	0.350	0.330	0.345	42,000	13,960	0.3324	0.314	0.310	0.319	0.301	0.314	46,083	0.3029	0.00%
2024-07-16	0	0.345	0.335	0.345	-	-	0	0	-	0.314	0.305	0.314	-	-	0	-	0.00%
2024-07-15	0	0.345	0.335	0.350	0.345	0.345	4,000	1,380	0.3450	0.314	0.305	0.319	0.314	0.314	4,389	0.3144	0.00%
2024-07-12	0	0.345	0.330	0.350	0.335	0.335	2,000	670	0.3350	0.314	0.301	0.319	0.305	0.305	2,194	0.3053	0.00%
2024-07-11	0	0.345	0.335	0.350	-	-	0	0	-	0.314	0.305	0.319	-	-	0	-	0.00%
2024-07-10	0	0.345	0.330	0.350	-	-	0	0	-	0.314	0.301	0.319	-	-	0	-	0.00%
2024-07-09	0	0.345	0.340	0.350	0.340	0.345	114,000	38,790	0.3403	0.314	0.310	0.319	0.310	0.314	125,084	0.3101	0.00%
2024-07-08	0	0.345	0.340	0.345	0.340	0.345	32,000	10,890	0.3403	0.314	0.310	0.314	0.310	0.314	35,111	0.3102	-1.43%
2024-07-05	0	0.350	0.345	0.370	-	-	0	0	-	0.319	0.314	0.337	-	-	0	-	0.00%
2024-07-04	0	0.350	0.345	0.370	-	-	0	0	-	0.319	0.314	0.337	-	-	0	-	0.00%
2024-07-03	0	0.350	0.350	0.360	0.350	0.350	100,000	35,000	0.3500	0.319	0.319	0.328	0.319	0.319	109,722	0.3190	-1.41%
2024-07-02	0	0.355	0.355	0.360	0.345	0.350	310,000	108,370	0.3496	0.324	0.324	0.328	0.314	0.319	340,140	0.3186	-2.74%
2024-06-28	0	0.365	0.345	0.365	-	-	0	0	-	0.333	0.314	0.333	-	-	0	-	0.00%
2024-06-27	0	0.365	0.365	0.370	0.345	0.365	182,000	65,370	0.3592	0.333	0.333	0.337	0.314	0.333	199,695	0.3273	4.29%
2024-06-26	0	0.350	0.340	0.360	0.345	0.350	118,000	41,290	0.3499	0.319	0.310	0.328	0.314	0.319	129,472	0.3189	0.00%
2024-06-25	0	0.350	0.340	0.360	-	-	0	0	-	0.319	0.310	0.328	-	-	0	-	0.00%
2024-06-24	0	0.350	0.345	0.350	0.350	0.350	2,000	700	0.3500	0.319	0.314	0.319	0.319	0.319	2,194	0.3190	0.00%
2024-06-21	0	0.350	0.350	0.360	0.350	0.360	140,000	49,400	0.3529	0.319	0.319	0.328	0.319	0.328	153,611	0.3216	0.00%
2024-06-20	0	0.350	0.350	0.365	0.350	0.355	40,000	14,060	0.3515	0.319	0.319	0.333	0.319	0.324	43,889	0.3204	-5.41%
2024-06-19	0	0.370	0.355	0.370	0.355	0.370	256,000	90,950	0.3553	0.337	0.324	0.337	0.324	0.337	280,889	0.3238	2.78%
2024-06-18	0	0.360	0.350	0.375	0.360	0.375	58,000	21,020	0.3624	0.328	0.319	0.342	0.328	0.342	63,639	0.3303	0.00%
2024-06-17	0	0.360	0.350	0.365	0.355	0.365	98,000	35,200	0.3592	0.328	0.319	0.333	0.324	0.333	107,528	0.3274	-4.00%
2024-06-14	0	0.375	0.365	0.380	0.370	0.375	82,000	30,590	0.3730	0.342	0.333	0.346	0.337	0.342	89,972	0.3400	1.35%
2024-06-13	0	0.370	0.365	0.370	-	-	0	0	-	0.337	0.333	0.337	-	-	0	-	0.00%
2024-06-12	0	0.370	0.365	0.375	0.365	0.370	48,000	17,600	0.3667	0.337	0.333	0.342	0.333	0.337	52,667	0.3342	0.00%
2024-06-11	0	0.370	0.370	0.385	0.370	0.375	90,000	33,690	0.3743	0.337	0.337	0.351	0.337	0.342	98,750	0.3412	-3.90%
2024-06-07	0	0.385	0.375	0.385	0.385	0.395	12,000	4,640	0.3867	0.351	0.342	0.351	0.351	0.360	13,167	0.3524	0.00%
2024-06-06	0	0.385	0.385	0.395	-	-	0	0	-	0.351	0.351	0.360	-	-	0	-	0.00%
2024-06-05	0	0.385	0.385	0.400	0.385	0.390	90,000	35,090	0.3899	0.351	0.351	0.365	0.351	0.355	98,750	0.3553	-1.28%
2024-06-04	0	0.390	0.385	0.395	0.365	0.390	240,000	89,830	0.3743	0.355	0.351	0.360	0.333	0.355	263,334	0.3411	6.85%
2024-06-03	0	0.365	0.350	0.375	0.355	0.375	270,000	98,530	0.3649	0.333	0.319	0.342	0.324	0.342	296,251	0.3326	-3.95%
2024-05-31	0	0.380	0.370	0.380	-	-	0	0	-	0.346	0.337	0.346	-	-	0	-	0.00%
2024-05-30	0	0.380	0.375	0.380	0.380	0.385	86,000	33,000	0.3837	0.346	0.342	0.346	0.346	0.351	94,361	0.3497	-1.30%
2024-05-29	0	0.385	0.375	0.390	0.375	0.385	28,000	10,520	0.3757	0.351	0.342	0.355	0.342	0.351	30,722	0.3424	-1.28%
2024-05-28	0	0.390	0.375	0.400	0.390	0.390	6,000	2,340	0.3900	0.355	0.342	0.365	0.355	0.355	6,583	0.3554	0.00%
2024-05-27	0	0.390	0.380	0.410	0.375	0.390	40,000	15,570	0.3893	0.355	0.346	0.374	0.342	0.355	43,889	0.3548	-1.27%
2024-05-24	0	0.395	0.375	0.405	0.375	0.395	44,000	16,610	0.3775	0.360	0.342	0.369	0.342	0.360	48,278	0.3440	-2.47%
2024-05-23	0	0.405	0.385	0.405	-	-	0	0	-	0.369	0.351	0.369	-	-	0	-	-1.22%
2024-05-22	0	0.410	0.380	0.410	-	-	0	0	-	0.374	0.346	0.374	-	-	0	-	0.00%
2024-05-21	0	0.410	0.380	0.430	-	-	0	0	-	0.374	0.346	0.392	-	-	0	-	0.00%
2024-05-20	0	0.410	0.395	0.430	0.390	0.420	52,000	20,540	0.3950	0.374	0.360	0.392	0.355	0.383	57,056	0.3600	2.50%
2024-05-17	0	0.400	0.390	0.430	-	-	0	0	-	0.365	0.355	0.392	-	-	0	-	1.27%
2024-05-16	0	0.395	0.395	0.410	0.395	0.405	38,000	15,210	0.4003	0.360	0.360	0.374	0.360	0.369	41,695	0.3648	-5.95%
2024-05-14	0	0.420	0.395	0.405	0.385	0.430	172,000	69,740	0.4055	0.383	0.360	0.369	0.351	0.392	188,723	0.3695	10.53%
2024-05-13	0	0.380	0.375	0.390	0.360	0.380	146,000	54,570	0.3738	0.346	0.342	0.355	0.328	0.346	160,195	0.3406	5.56%
2024-05-10	0	0.360	0.360	0.370	0.360	0.360	76,000	27,360	0.3600	0.328	0.328	0.337	0.328	0.328	83,389	0.3281	-1.37%
2024-05-09	0	0.365	0.355	0.365	0.360	0.365	108,000	39,220	0.3631	0.333	0.324	0.333	0.328	0.333	118,500	0.3310	1.39%
2024-05-08	0	0.360	0.360	0.370	0.360	0.360	320,000	115,200	0.3600	0.328	0.328	0.337	0.328	0.328	351,112	0.3281	0.00%
2024-05-07	0	0.360	0.350	0.360	-	-	0	0	-	0.328	0.319	0.328	-	-	0	-	0.00%
2024-05-06	0	0.360	0.355	0.360	-	-	0	0	-	0.328	0.324	0.328	-	-	0	-	0.00%
2024-05-03	0	0.360	0.355	0.360	0.360	0.360	122,000	43,920	0.3600	0.328	0.324	0.328	0.328	0.328	133,861	0.3281	0.00%
2024-05-02	0	0.360	0.350	0.360	0.360	0.360	6,000	2,160	0.3600	0.328	0.319	0.328	0.328	0.328	6,583	0.3281	0.00%
2024-04-30	0	0.360	0.355	0.360	0.355	0.360	12,000	4,270	0.3558	0.328	0.324	0.328	0.324	0.328	13,167	0.3243	1.41%
2024-04-29	0	0.355	0.350	0.360	0.350	0.360	368,000	131,000	0.3560	0.324	0.319	0.328	0.319	0.328	403,779	0.3244	0.00%
2024-04-26	0	0.355	0.355	0.360	-	-	0	0	-	0.324	0.324	0.328	-	-	0	-	0.00%
2024-04-25	0	0.355	0.345	0.360	0.350	0.355	90,000	31,520	0.3502	0.324	0.314	0.328	0.319	0.324	98,750	0.3192	-1.39%
2024-04-24	0	0.360	0.355	0.365	0.355	0.360	216,000	77,310	0.3579	0.328	0.324	0.333	0.324	0.328	237,000	0.3262	0.00%
2024-04-23	0	0.360	0.360	0.365	0.360	0.360	20,000	7,200	0.3600	0.328	0.328	0.333	0.328	0.328	21,944	0.3281	0.00%
2024-04-22	0	0.360	0.355	0.365	0.350	0.365	158,000	56,920	0.3603	0.328	0.324	0.333	0.319	0.333	173,361	0.3283	1.41%
2024-04-19	0	0.355	0.355	0.365	0.355	0.355	10,000	3,550	0.3550	0.324	0.324	0.333	0.324	0.324	10,972	0.3235	-1.39%
2024-04-18	0	0.360	0.360	0.370	-	-	0	0	-	0.328	0.328	0.337	-	-	0	-	0.00%
2024-04-17	0	0.360	0.350	0.360	0.360	0.360	2,000	720	0.3600	0.328	0.319	0.328	0.328	0.328	2,194	0.3281	0.00%
2024-04-16	0	0.360	0.360	0.370	-	-	0	0	-	0.328	0.328	0.337	-	-	0	-	0.00%
2024-04-15	0	0.360	0.360	0.370	-	-	0	0	-	0.328	0.328	0.337	-	-	0	-	0.00%
2024-04-12	0	0.360	0.360	0.365	-	-	0	0	-	0.328	0.328	0.333	-	-	0	-	0.00%
2024-04-11	0	0.360	0.355	0.370	-	-	0	0	-	0.328	0.324	0.337	-	-	0	-	0.00%
2024-04-10	0	0.360	0.350	0.360	-	-	0	0	-	0.328	0.319	0.328	-	-	0	-	0.00%
2024-04-09	0	0.360	0.345	0.370	0.355	0.365	278,000	100,070	0.3600	0.328	0.314	0.337	0.324	0.333	305,028	0.3281	0.00%
2024-04-08	0	0.360	0.355	0.370	-	-	0	0	-	0.328	0.324	0.337	-	-	0	-	0.00%
2024-04-05	0	0.360	0.350	0.375	0.350	0.365	192,000	68,060	0.3545	0.328	0.319	0.342	0.319	0.333	210,667	0.3231	-2.70%
2024-04-03	0	0.370	0.360	0.380	-	-	0	0	-	0.337	0.328	0.346	-	-	0	-	0.00%
2024-04-02	0	0.370	0.355	0.390	0.360	0.365	154,000	55,930	0.3632	0.337	0.324	0.355	0.328	0.333	168,973	0.3310	-5.13%
2024-03-28	0	0.390	0.375	0.395	0.360	0.390	478,000	177,010	0.3703	0.355	0.342	0.360	0.328	0.355	524,473	0.3375	11.43%
2024-03-27	0	0.350	0.350	0.360	0.350	0.355	32,000	11,210	0.3503	0.319	0.319	0.328	0.319	0.324	35,111	0.3193	-1.41%
2024-03-26	0	0.355	0.345	0.365	-	-	2,000	720	0.3600	0.324	0.314	0.333	-	-	2,194	0.3281	0.00%
2024-03-25	0	0.355	0.350	0.360	-	-	0	0	-	0.324	0.319	0.328	-	-	0	-	1.43%
2024-03-22	0	0.350	0.345	0.355	0.350	0.350	40,000	14,000	0.3500	0.319	0.314	0.324	0.319	0.319	43,889	0.3190	-1.41%
2024-03-21	0	0.355	0.345	0.360	-	-	0	0	-	0.324	0.314	0.328	-	-	0	-	0.00%
2024-03-20	0	0.355	0.345	0.360	0.350	0.355	302,000	106,100	0.3513	0.324	0.314	0.328	0.319	0.324	331,362	0.3202	0.00%
2024-03-19	0	0.355	0.350	0.360	0.350	0.355	352,000	124,560	0.3539	0.324	0.319	0.328	0.319	0.324	386,223	0.3225	1.43%
2024-03-18	0	0.350	0.345	0.355	-	-	0	0	-	0.319	0.314	0.324	-	-	0	-	0.00%
2024-03-15	0	0.350	0.345	0.355	-	-	0	0	-	0.319	0.314	0.324	-	-	0	-	0.00%
2024-03-14	0	0.350	0.345	0.355	0.345	0.350	60,000	20,800	0.3467	0.319	0.314	0.324	0.314	0.319	65,833	0.3159	0.00%
2024-03-13	0	0.350	0.345	0.350	0.345	0.350	48,000	16,660	0.3471	0.319	0.314	0.319	0.314	0.319	52,667	0.3163	-1.41%
2024-03-12	0	0.355	0.345	0.360	0.355	0.355	26,000	9,230	0.3550	0.324	0.314	0.328	0.324	0.324	28,528	0.3235	0.00%
2024-03-11	0	0.355	0.350	0.355	0.350	0.355	6,000	2,120	0.3533	0.324	0.319	0.324	0.319	0.324	6,583	0.3220	0.00%
2024-03-08	0	0.355	0.345	0.355	0.345	0.360	380,000	133,050	0.3501	0.324	0.314	0.324	0.314	0.328	416,945	0.3191	-1.39%
2024-03-07	0	0.360	0.355	0.365	0.355	0.365	46,000	16,490	0.3585	0.328	0.324	0.333	0.324	0.333	50,472	0.3267	0.00%
2024-03-06	0	0.360	0.350	0.375	0.350	0.360	126,000	44,450	0.3528	0.328	0.319	0.342	0.319	0.328	138,250	0.3215	-1.37%
2024-03-05	0	0.365	0.355	0.380	0.355	0.365	220,000	79,380	0.3608	0.333	0.324	0.346	0.324	0.333	241,389	0.3288	1.39%
2024-03-04	0	0.360	0.355	0.380	0.360	0.360	68,000	24,480	0.3600	0.328	0.324	0.346	0.328	0.328	74,611	0.3281	0.00%
2024-03-01	0	0.360	0.350	0.380	0.355	0.360	298,000	106,430	0.3571	0.328	0.319	0.346	0.324	0.328	326,973	0.3255	0.00%
2024-02-29	0	0.360	0.350	0.365	0.355	0.380	288,000	102,970	0.3575	0.328	0.319	0.333	0.324	0.346	316,001	0.3259	0.00%
2024-02-28	0	0.360	0.350	0.380	0.350	0.360	230,000	82,210	0.3574	0.328	0.319	0.346	0.319	0.328	252,362	0.3258	0.00%
2024-02-27	0	0.360	0.350	0.380	-	-	0	0	-	0.328	0.319	0.346	-	-	0	-	0.00%
2024-02-26	0	0.360	0.350	0.370	0.350	0.370	148,000	52,920	0.3576	0.328	0.319	0.337	0.319	0.337	162,389	0.3259	1.41%
2024-02-23	0	0.355	0.350	0.380	0.355	0.375	146,000	52,240	0.3578	0.324	0.319	0.346	0.324	0.342	160,195	0.3261	0.00%
2024-02-22	0	0.355	0.350	0.360	0.350	0.360	246,000	86,740	0.3526	0.324	0.319	0.328	0.319	0.328	269,917	0.3214	-1.39%
2024-02-21	0	0.360	0.350	0.375	0.355	0.365	120,000	42,950	0.3579	0.328	0.319	0.342	0.324	0.333	131,667	0.3262	0.00%
2024-02-20	0	0.360	0.355	0.365	0.350	0.360	188,000	66,940	0.3561	0.328	0.324	0.333	0.319	0.328	206,278	0.3245	0.00%
2024-02-19	0	0.360	0.345	0.360	0.350	0.360	288,000	102,260	0.3551	0.328	0.314	0.328	0.319	0.328	316,001	0.3236	0.00%
2024-02-16	0	0.360	0.350	0.370	0.350	0.360	246,000	87,880	0.3572	0.328	0.319	0.337	0.319	0.328	269,917	0.3256	0.00%
2024-02-15	0	0.360	0.350	0.370	0.350	0.360	84,000	29,830	0.3551	0.328	0.319	0.337	0.319	0.328	92,167	0.3237	-1.37%
2024-02-14	0	0.365	0.360	0.365	-	-	0	0	-	0.333	0.328	0.333	-	-	0	-	-1.35%
2024-02-09	0	0.370	0.350	0.370	-	-	0	0	-	0.337	0.319	0.337	-	-	0	-	0.00%
2024-02-08	0	0.370	0.350	0.370	0.370	0.370	22,000	8,140	0.3700	0.337	0.319	0.337	0.337	0.337	24,139	0.3372	2.78%
2024-02-07	0	0.360	0.350	0.375	-	-	0	0	-	0.328	0.319	0.342	-	-	0	-	0.00%
2024-02-06	0	0.360	0.360	0.365	0.355	0.360	52,000	18,650	0.3587	0.328	0.328	0.333	0.324	0.328	57,056	0.3269	0.00%
2024-02-05	0	0.360	0.310	0.360	-	-	0	0	-	0.328	0.283	0.328	-	-	0	-	0.00%
2024-02-02	0	0.360	0.330	0.365	-	-	0	0	-	0.328	0.301	0.333	-	-	0	-	0.00%
2024-02-01	0	0.360	0.345	0.365	0.350	0.360	90,000	31,930	0.3548	0.328	0.314	0.333	0.319	0.328	98,750	0.3233	0.00%
2024-01-31	0	0.360	0.335	0.365	0.355	0.370	256,000	91,700	0.3582	0.328	0.305	0.333	0.324	0.337	280,889	0.3265	-1.37%
2024-01-30	0	0.365	0.360	0.385	0.365	0.375	134,000	49,280	0.3678	0.333	0.328	0.351	0.333	0.342	147,028	0.3352	0.00%
2024-01-29	0	0.365	0.365	0.380	0.360	0.370	184,000	67,150	0.3649	0.333	0.333	0.346	0.328	0.337	201,889	0.3326	-1.35%
2024-01-26	0	0.370	0.360	0.380	0.360	0.380	174,000	63,800	0.3667	0.337	0.328	0.346	0.328	0.346	190,917	0.3342	1.37%
2024-01-25	0	0.365	0.355	0.370	0.360	0.375	146,000	53,700	0.3678	0.333	0.324	0.337	0.328	0.342	160,195	0.3352	0.00%
2024-01-24	0	0.365	0.355	0.370	0.355	0.370	186,000	67,530	0.3631	0.333	0.324	0.337	0.324	0.337	204,084	0.3309	0.00%
2024-01-23	0	0.365	0.355	0.370	0.360	0.370	160,000	58,000	0.3625	0.333	0.324	0.337	0.328	0.337	175,556	0.3304	0.00%
2024-01-22	0	0.365	0.355	0.380	0.360	0.370	244,000	88,500	0.3627	0.333	0.324	0.346	0.328	0.337	267,723	0.3306	0.00%
2024-01-19	0	0.365	0.355	0.380	0.360	0.380	262,000	95,010	0.3626	0.333	0.324	0.346	0.328	0.346	287,473	0.3305	2.82%
2024-01-18	0	0.355	0.355	0.370	0.355	0.360	58,000	20,690	0.3567	0.324	0.324	0.337	0.324	0.328	63,639	0.3251	-4.05%
2024-01-17	0	0.370	0.360	0.380	0.360	0.370	88,000	31,780	0.3611	0.337	0.328	0.346	0.328	0.337	96,556	0.3291	0.00%
2024-01-16	0	0.370	0.360	0.370	0.370	0.370	10,000	3,700	0.3700	0.337	0.328	0.337	0.337	0.337	10,972	0.3372	0.00%
2024-01-15	0	0.370	0.360	0.365	0.365	0.375	148,000	54,690	0.3695	0.337	0.328	0.333	0.333	0.342	162,389	0.3368	0.00%
2024-01-12	0	0.370	0.360	0.385	0.365	0.370	144,000	52,920	0.3675	0.337	0.328	0.351	0.333	0.337	158,000	0.3349	0.00%
2024-01-11	0	0.370	0.360	0.385	0.365	0.375	236,000	87,040	0.3688	0.337	0.328	0.351	0.333	0.342	258,945	0.3361	0.00%
2024-01-10	0	0.370	0.360	0.375	0.365	0.370	68,000	24,830	0.3651	0.337	0.328	0.342	0.333	0.337	74,611	0.3328	-1.33%
2024-01-09	0	0.375	0.365	0.375	0.375	0.390	98,000	37,070	0.3783	0.342	0.333	0.342	0.342	0.355	107,528	0.3447	1.35%
2024-01-08	0	0.370	0.360	0.385	0.360	0.375	198,000	72,720	0.3673	0.337	0.328	0.351	0.328	0.342	217,250	0.3347	-1.33%
2024-01-05	0	0.375	0.365	0.385	0.365	0.375	144,000	53,240	0.3697	0.342	0.333	0.351	0.333	0.342	158,000	0.3370	0.00%
2024-01-04	0	0.375	0.360	0.375	0.360	0.375	260,000	95,390	0.3669	0.342	0.328	0.342	0.328	0.342	285,278	0.3344	1.35%
2024-01-03	0	0.370	0.360	0.375	0.365	0.370	133,000	48,850	0.3673	0.337	0.328	0.342	0.333	0.337	145,931	0.3347	0.00%
2024-01-02	0	0.370	0.360	0.375	0.365	0.370	96,000	35,280	0.3675	0.337	0.328	0.342	0.333	0.337	105,334	0.3349	0.00%
2023-12-29	0	0.370	0.365	0.375	0.365	0.375	274,000	100,710	0.3676	0.337	0.333	0.342	0.333	0.342	300,639	0.3350	1.37%
2023-12-28	0	0.365	0.360	0.375	0.360	0.375	198,000	72,610	0.3667	0.333	0.328	0.342	0.328	0.342	217,250	0.3342	-1.35%
2023-12-27	0	0.370	0.370	0.375	0.360	0.380	160,000	58,470	0.3654	0.337	0.337	0.342	0.328	0.346	175,556	0.3331	0.00%
2023-12-22	0	0.370	0.370	0.380	0.370	0.385	50,000	18,600	0.3720	0.337	0.337	0.346	0.337	0.351	54,861	0.3390	-2.63%
2023-12-21	0	0.380	0.370	0.385	0.380	0.380	6,000	2,280	0.3800	0.346	0.337	0.351	0.346	0.346	6,583	0.3463	1.33%
2023-12-20	0	0.375	0.365	0.380	0.365	0.380	254,000	94,360	0.3715	0.342	0.333	0.346	0.333	0.346	278,695	0.3386	-1.32%
2023-12-19	0	0.380	0.380	0.395	0.375	0.380	238,000	89,840	0.3775	0.346	0.346	0.360	0.342	0.346	261,139	0.3440	0.00%
2023-12-18	0	0.380	0.375	0.395	0.375	0.380	134,000	50,580	0.3775	0.346	0.342	0.360	0.342	0.346	147,028	0.3440	0.00%
2023-12-15	0	0.380	0.370	0.400	0.375	0.380	60,000	22,650	0.3775	0.346	0.337	0.365	0.342	0.346	65,833	0.3440	0.00%
2023-12-14	0	0.380	0.370	0.400	-	-	0	0	-	0.346	0.337	0.365	-	-	0	-	0.00%
2023-12-13	0	0.380	0.370	0.390	0.370	0.385	176,000	66,330	0.3769	0.346	0.337	0.355	0.337	0.351	193,111	0.3435	-3.80%
2023-12-12	0	0.395	0.370	0.400	0.385	0.400	8,000	3,110	0.3888	0.360	0.337	0.365	0.351	0.365	8,778	0.3543	2.60%
2023-12-11	0	0.385	0.370	0.400	0.375	0.380	224,000	84,590	0.3776	0.351	0.337	0.365	0.342	0.346	245,778	0.3442	0.00%
2023-12-08	0	0.385	0.370	0.400	0.370	0.385	278,000	105,520	0.3796	0.351	0.337	0.365	0.337	0.351	305,028	0.3459	0.00%
2023-12-07	0	0.385	0.370	0.400	0.375	0.380	264,000	99,440	0.3767	0.351	0.337	0.365	0.342	0.346	289,667	0.3433	1.32%
2023-12-06	0	0.380	0.365	0.400	0.365	0.380	210,000	78,170	0.3722	0.346	0.333	0.365	0.333	0.346	230,417	0.3393	0.00%
2023-12-05	0	0.380	0.365	0.400	0.365	0.380	136,000	50,910	0.3743	0.346	0.333	0.365	0.333	0.346	149,222	0.3412	0.00%
2023-12-04	0	0.380	0.365	0.400	0.370	0.380	152,000	56,940	0.3746	0.346	0.333	0.365	0.337	0.346	166,778	0.3414	0.00%
2023-12-01	0	0.380	0.370	0.385	0.370	0.385	64,000	24,110	0.3767	0.346	0.337	0.351	0.337	0.351	70,222	0.3433	-1.30%
2023-11-30	0	0.385	0.370	0.400	0.375	0.375	162,000	60,750	0.3750	0.351	0.337	0.365	0.342	0.342	177,750	0.3418	1.32%
2023-11-29	0	0.380	0.370	0.400	0.370	0.390	204,000	78,050	0.3826	0.346	0.337	0.365	0.337	0.355	223,834	0.3487	1.33%
2023-11-28	0	0.375	0.370	0.400	-	-	0	0	-	0.342	0.337	0.365	-	-	0	-	0.00%
2023-11-27	0	0.375	0.375	0.400	0.375	0.380	68,000	25,510	0.3751	0.342	0.342	0.365	0.342	0.346	74,611	0.3419	-3.85%
2023-11-24	0	0.390	0.375	0.400	-	-	0	0	-	0.355	0.342	0.365	-	-	0	-	0.00%
2023-11-23	0	0.390	0.390	0.400	0.385	0.390	44,000	17,130	0.3893	0.355	0.355	0.365	0.351	0.355	48,278	0.3548	1.30%
2023-11-22	0	0.385	0.375	0.390	-	-	0	0	-	0.351	0.342	0.355	-	-	0	-	0.00%
2023-11-21	0	0.385	0.370	0.390	0.375	0.375	88,000	33,000	0.3750	0.351	0.337	0.355	0.342	0.342	96,556	0.3418	1.32%
2023-11-20	0	0.380	0.380	0.395	0.380	0.390	80,000	30,880	0.3860	0.346	0.346	0.360	0.346	0.355	87,778	0.3518	-2.56%
2023-11-17	0	0.390	0.385	0.390	0.385	0.390	30,000	11,560	0.3853	0.355	0.351	0.355	0.351	0.355	32,917	0.3512	2.63%
2023-11-16	0	0.380	0.380	0.390	-	-	0	0	-	0.346	0.346	0.355	-	-	0	-	0.00%
2023-11-15	0	0.380	0.380	0.390	0.380	0.390	92,000	34,980	0.3802	0.346	0.346	0.355	0.346	0.355	100,945	0.3465	1.33%
2023-11-14	0	0.375	0.370	0.395	0.370	0.370	80,000	29,600	0.3700	0.342	0.337	0.360	0.337	0.337	87,778	0.3372	1.35%
2023-11-13	0	0.370	0.365	0.395	-	-	0	0	-	0.337	0.333	0.360	-	-	0	-	0.00%
2023-11-10	0	0.370	0.365	0.395	0.370	0.370	32,000	11,840	0.3700	0.337	0.333	0.360	0.337	0.337	35,111	0.3372	-1.33%
2023-11-09	0	0.375	0.375	0.395	0.375	0.385	230,000	88,250	0.3837	0.342	0.342	0.360	0.342	0.351	252,362	0.3497	-1.32%
2023-11-08	0	0.380	0.370	0.380	0.380	0.380	32,000	12,160	0.3800	0.346	0.337	0.346	0.346	0.346	35,111	0.3463	2.70%
2023-11-07	0	0.370	0.370	0.385	-	-	0	0	-	0.337	0.337	0.351	-	-	0	-	0.00%
2023-11-06	0	0.370	0.370	0.380	-	-	0	0	-	0.337	0.337	0.346	-	-	0	-	0.00%
2023-11-03	0	0.370	0.370	0.395	0.370	0.370	82,000	30,340	0.3700	0.337	0.337	0.360	0.337	0.337	89,972	0.3372	2.78%
2023-11-02	0	0.360	0.355	0.385	0.370	0.370	30,000	11,100	0.3700	0.328	0.324	0.351	0.337	0.337	32,917	0.3372	1.41%
2023-11-01	0	0.355	0.350	0.360	0.355	0.365	172,000	61,740	0.3590	0.324	0.319	0.328	0.324	0.333	188,723	0.3271	-2.74%
2023-10-31	0	0.365	0.350	0.370	0.355	0.400	178,000	64,840	0.3643	0.333	0.319	0.337	0.324	0.365	195,306	0.3320	-1.35%
2023-10-30	0	0.370	0.360	0.375	-	-	0	0	-	0.337	0.328	0.342	-	-	0	-	0.00%
2023-10-27	0	0.370	0.360	0.375	0.360	0.370	132,000	48,150	0.3648	0.337	0.328	0.342	0.328	0.337	144,834	0.3325	0.00%
2023-10-26	0	0.370	0.365	0.375	0.365	0.365	78,000	28,470	0.3650	0.337	0.333	0.342	0.333	0.333	85,583	0.3327	0.00%
2023-10-25	0	0.370	0.360	0.375	0.360	0.395	218,000	81,240	0.3727	0.337	0.328	0.342	0.328	0.360	239,195	0.3396	0.00%
2023-10-24	0	0.370	0.360	0.385	0.360	0.390	362,000	132,860	0.3670	0.337	0.328	0.351	0.328	0.355	397,195	0.3345	1.37%
2023-10-20	0	0.365	0.355	0.390	0.360	0.370	150,000	54,430	0.3629	0.333	0.324	0.355	0.328	0.337	164,584	0.3307	1.39%
2023-10-19	0	0.360	0.345	0.365	0.355	0.370	318,000	114,920	0.3614	0.328	0.314	0.333	0.324	0.337	348,917	0.3294	-2.70%
2023-10-18	0	0.370	0.370	0.385	0.355	0.370	178,000	64,510	0.3624	0.337	0.337	0.351	0.324	0.337	195,306	0.3303	1.37%
2023-10-17	0	0.365	0.360	0.370	0.355	0.375	246,000	89,230	0.3627	0.333	0.328	0.337	0.324	0.342	269,917	0.3306	-1.35%
2023-10-16	0	0.370	0.355	0.375	0.355	0.375	204,000	74,240	0.3639	0.337	0.324	0.342	0.324	0.342	223,834	0.3317	-1.33%
2023-10-13	0	0.375	0.360	0.400	0.360	0.370	172,000	62,750	0.3648	0.342	0.328	0.365	0.328	0.337	188,723	0.3325	0.00%
2023-10-12	0	0.375	0.360	0.365	0.360	0.380	202,000	73,620	0.3645	0.342	0.328	0.333	0.328	0.346	221,639	0.3322	0.00%
2023-10-11	0	0.375	0.360	0.400	0.360	0.375	190,000	69,920	0.3680	0.342	0.328	0.365	0.328	0.342	208,473	0.3354	1.35%
2023-10-10	0	0.370	0.360	0.375	0.365	0.375	146,000	53,950	0.3695	0.337	0.328	0.342	0.333	0.342	160,195	0.3368	-1.33%
2023-10-09	0	0.375	0.360	0.410	0.350	0.405	150,000	55,640	0.3709	0.342	0.328	0.374	0.319	0.369	164,584	0.3381	2.74%
2023-10-06	0	0.365	0.350	0.370	0.345	0.365	190,000	67,870	0.3572	0.333	0.319	0.337	0.314	0.333	208,473	0.3256	2.82%
2023-10-05	0	0.355	0.340	0.370	0.345	0.385	120,000	41,570	0.3464	0.324	0.310	0.337	0.314	0.351	131,667	0.3157	1.43%
2023-10-04	0	0.350	0.330	0.385	-	-	0	0	-	0.319	0.301	0.351	-	-	0	-	0.00%
2023-10-03	0	0.350	0.330	0.385	-	-	0	0	-	0.319	0.301	0.351	-	-	0	-	0.00%
2023-09-29	0	0.350	0.350	0.385	0.350	0.380	4,000	1,460	0.3650	0.319	0.319	0.351	0.319	0.346	4,389	0.3327	-4.11%
2023-09-28	0	0.365	0.360	0.380	0.365	0.370	6,000	2,210	0.3683	0.333	0.328	0.346	0.333	0.337	6,583	0.3357	-3.95%
2023-09-27	0	0.380	0.380	0.425	-	-	0	0	-	0.346	0.346	0.387	-	-	0	-	0.00%
2023-09-26	0	0.380	0.375	0.400	0.375	0.385	42,000	16,150	0.3845	0.346	0.342	0.365	0.342	0.351	46,083	0.3505	-1.30%
2023-09-25	0	0.385	0.385	0.430	0.385	0.390	32,000	12,340	0.3856	0.351	0.351	0.392	0.351	0.355	35,111	0.3515	0.00%
2023-09-22	0	0.385	0.385	0.425	-	-	0	0	-	0.351	0.351	0.387	-	-	0	-	0.00%
2023-09-21	0	0.385	0.385	0.430	-	-	0	0	-	0.351	0.351	0.392	-	-	0	-	0.00%
2023-09-20	0	0.385	0.385	0.430	-	-	0	0	-	0.351	0.351	0.392	-	-	0	-	0.00%
2023-09-19	0	0.385	0.385	0.430	0.385	0.390	88,000	34,300	0.3898	0.351	0.351	0.392	0.351	0.355	96,556	0.3552	-3.75%
2023-09-18	0	0.400	0.385	0.430	0.390	0.400	72,000	28,380	0.3942	0.365	0.351	0.392	0.355	0.365	79,000	0.3592	0.00%
2023-09-15	0	0.400	0.385	0.430	-	-	0	0	-	0.365	0.351	0.392	-	-	0	-	0.00%
2023-09-14	0	0.400	0.385	0.430	-	-	0	0	-	0.365	0.351	0.392	-	-	0	-	0.00%
2023-09-13	0	0.400	0.385	0.430	-	-	0	0	-	0.365	0.351	0.392	-	-	0	-	0.00%
2023-09-12	0	0.400	0.385	0.430	-	-	0	0	-	0.365	0.351	0.392	-	-	0	-	0.00%
2023-09-11	0	0.400	0.385	0.430	-	-	0	0	-	0.365	0.351	0.392	-	-	0	-	0.00%
2023-09-07	0	0.400	0.385	0.435	-	-	0	0	-	0.365	0.351	0.396	-	-	0	-	0.00%
2023-09-06	0	0.400	0.385	0.430	0.385	0.400	316,000	124,820	0.3950	0.365	0.351	0.392	0.351	0.365	346,723	0.3600	3.90%
2023-09-05	0	0.385	0.380	0.385	0.385	0.400	54,000	20,820	0.3856	0.351	0.346	0.351	0.351	0.365	59,250	0.3514	-6.10%
2023-09-04	0	0.410	0.390	0.425	-	-	0	0	-	0.374	0.355	0.387	-	-	0	-	0.00%
2023-08-31	0	0.410	0.380	0.415	-	-	0	0	-	0.374	0.346	0.378	-	-	0	-	0.00%
2023-08-30	0	0.410	0.390	0.420	-	-	0	0	-	0.374	0.355	0.383	-	-	0	-	0.00%
2023-08-29	0	0.410	0.380	0.415	0.400	0.415	26,000	10,640	0.4092	0.374	0.346	0.378	0.365	0.378	28,528	0.3730	7.89%
2023-08-28	0	0.380	0.370	0.400	-	-	0	0	-	0.346	0.337	0.365	-	-	0	-	0.00%
2023-08-25	0	0.380	0.375	0.400	-	-	0	0	-	0.346	0.342	0.365	-	-	0	-	0.00%
2023-08-24	0	0.380	0.380	0.395	0.365	0.385	46,000	17,040	0.3704	0.346	0.346	0.360	0.333	0.351	50,472	0.3376	-5.00%
2023-08-23	0	0.400	0.380	0.400	0.370	0.400	56,000	22,240	0.3971	0.365	0.346	0.365	0.337	0.365	61,445	0.3620	5.26%
2023-08-22	0	0.380	0.380	0.415	0.380	0.380	36,000	13,680	0.3800	0.346	0.346	0.378	0.346	0.346	39,500	0.3463	-5.00%
2023-08-21	0	0.400	0.375	0.400	-	-	0	0	-	0.365	0.342	0.365	-	-	0	-	0.00%
2023-08-18	0	0.400	0.380	0.400	0.380	0.400	158,000	61,640	0.3901	0.365	0.346	0.365	0.346	0.365	173,361	0.3556	0.00%
2023-08-17	0	0.400	0.380	0.400	0.405	0.405	50,000	20,250	0.4050	0.365	0.346	0.365	0.369	0.369	54,861	0.3691	-3.61%
2023-08-16	0	0.415	0.380	0.415	0.425	0.425	10,000	4,250	0.4250	0.378	0.346	0.378	0.387	0.387	10,972	0.3873	6.41%
2023-08-15	0	0.390	0.390	0.430	0.370	0.390	56,000	21,040	0.3757	0.355	0.355	0.392	0.337	0.355	61,445	0.3424	2.63%
2023-08-14	0	0.380	0.380	0.390	0.370	0.370	50,000	18,500	0.3700	0.346	0.346	0.355	0.337	0.337	54,861	0.3372	-2.56%
2023-08-11	0	0.390	0.370	0.440	-	-	0	0	-	0.355	0.337	0.401	-	-	0	-	0.00%
2023-08-10	0	0.390	0.380	0.440	-	-	0	0	-	0.355	0.346	0.401	-	-	0	-	0.00%
2023-08-09	0	0.390	0.365	0.390	-	-	0	0	-	0.355	0.333	0.355	-	-	0	-	0.00%
2023-08-08	0	0.390	0.370	0.390	0.365	0.395	240,000	92,440	0.3852	0.355	0.337	0.355	0.333	0.360	263,334	0.3510	-2.50%
2023-08-07	0	0.400	0.395	0.400	0.400	0.400	14,000	5,600	0.4000	0.365	0.360	0.365	0.365	0.365	15,361	0.3646	0.00%
2023-08-04	0	0.400	0.395	0.400	0.400	0.400	22,000	8,800	0.4000	0.365	0.360	0.365	0.365	0.365	24,139	0.3646	0.00%
2023-08-03	0	0.400	0.400	0.440	0.400	0.400	62,000	24,800	0.4000	0.365	0.365	0.401	0.365	0.365	68,028	0.3646	0.00%
2023-08-02	0	0.400	0.390	0.400	0.405	0.405	36,000	14,580	0.4050	0.365	0.355	0.365	0.369	0.369	39,500	0.3691	-1.23%
2023-08-01	0	0.405	0.395	0.405	0.390	0.410	88,000	35,640	0.4050	0.369	0.360	0.369	0.355	0.374	96,556	0.3691	1.25%
2023-07-31	0	0.400	0.395	0.400	0.400	0.400	350,000	140,000	0.4000	0.365	0.360	0.365	0.365	0.365	384,028	0.3646	0.00%
2023-07-28	0	0.400	0.400	0.405	0.400	0.410	110,000	44,530	0.4048	0.365	0.365	0.369	0.365	0.374	120,695	0.3689	-4.76%
2023-07-27	0	0.420	0.410	0.415	0.410	0.435	52,000	21,680	0.4169	0.383	0.374	0.378	0.374	0.396	57,056	0.3800	-4.55%
2023-07-26	0	0.440	0.410	0.440	0.440	0.450	28,000	12,550	0.4482	0.401	0.374	0.401	0.401	0.410	30,722	0.4085	3.53%
2023-07-25	0	0.425	0.405	0.430	-	-	0	0	-	0.387	0.369	0.392	-	-	0	-	0.00%
2023-07-24	0	0.425	0.405	0.425	0.430	0.430	192,000	82,560	0.4300	0.387	0.369	0.387	0.392	0.392	210,667	0.3919	-1.16%
2023-07-21	0	0.430	0.410	0.445	-	-	0	0	-	0.392	0.374	0.406	-	-	0	-	0.00%
2023-07-20	0	0.430	0.410	0.435	-	-	0	0	-	0.392	0.374	0.396	-	-	0	-	0.00%
2023-07-19	0	0.430	0.430	0.435	0.405	0.440	96,000	41,490	0.4322	0.392	0.392	0.396	0.369	0.401	105,334	0.3939	-2.27%
2023-07-18	0	0.440	0.410	0.440	0.400	0.445	104,000	43,470	0.4180	0.401	0.374	0.401	0.365	0.406	114,111	0.3809	-1.12%
2023-07-14	0	0.445	0.410	0.445	-	-	0	0	-	0.406	0.374	0.406	-	-	0	-	0.00%
2023-07-13	0	0.445	0.415	0.450	-	-	0	0	-	0.406	0.378	0.410	-	-	0	-	0.00%
2023-07-12	0	0.445	0.415	0.450	-	-	0	0	-	0.406	0.378	0.410	-	-	0	-	-1.11%
2023-07-11	0	0.450	0.415	0.470	0.400	0.450	210,000	85,350	0.4064	0.410	0.378	0.428	0.365	0.410	230,417	0.3704	4.65%
2023-07-10	0	0.430	0.410	0.430	0.430	0.430	118,000	50,740	0.4300	0.392	0.374	0.392	0.392	0.392	129,472	0.3919	-4.44%
2023-07-07	0	0.450	0.410	0.475	-	-	0	0	-	0.410	0.374	0.433	-	-	0	-	0.00%
2023-07-06	0	0.450	0.420	0.470	-	-	0	0	-	0.410	0.383	0.428	-	-	0	-	0.00%
2023-07-05	0	0.450	0.425	0.455	0.420	0.450	172,000	77,100	0.4483	0.410	0.387	0.415	0.383	0.410	188,723	0.4085	7.14%
2023-07-04	0	0.420	0.420	0.480	0.420	0.425	114,000	48,260	0.4233	0.383	0.383	0.437	0.383	0.387	125,084	0.3858	0.00%
2023-07-03	0	0.420	0.420	0.450	0.400	0.420	106,000	42,920	0.4049	0.383	0.383	0.410	0.365	0.383	116,306	0.3690	1.20%
2023-06-30	0	0.415	0.405	0.420	-	-	0	0	-	0.378	0.369	0.383	-	-	0	-	0.00%
2023-06-29	0	0.415	0.410	0.420	-	-	0	0	-	0.378	0.374	0.383	-	-	0	-	0.00%
2023-06-28	0	0.415	0.410	0.420	0.415	0.420	22,000	9,230	0.4195	0.378	0.374	0.383	0.378	0.383	24,139	0.3824	-1.19%
2023-06-27	0	0.420	0.405	0.420	-	-	0	0	-	0.383	0.369	0.383	-	-	0	-	-2.33%
2023-06-26	0	0.430	0.420	0.430	0.420	0.430	32,000	13,540	0.4231	0.392	0.383	0.392	0.383	0.392	35,111	0.3856	0.00%
2023-06-23	0	0.430	0.410	0.450	0.430	0.440	314,000	136,520	0.4348	0.392	0.374	0.410	0.392	0.401	344,528	0.3963	0.00%
2023-06-21	0	0.430	0.430	0.450	0.400	0.450	68,000	29,720	0.4371	0.392	0.392	0.410	0.365	0.410	74,611	0.3983	-4.44%
2023-06-20	0	0.450	0.440	0.475	0.435	0.450	984,000	434,910	0.4420	0.410	0.401	0.433	0.396	0.410	1,079,669	0.4028	-9.09%
2023-06-19	0	0.495	0.430	0.495	0.455	0.495	116,000	52,860	0.4557	0.451	0.392	0.451	0.415	0.451	127,278	0.4153	10.00%
2023-06-16	0	0.450	0.435	0.465	-	-	0	0	-	0.410	0.396	0.424	-	-	0	-	0.00%
2023-06-15	0	0.450	0.450	0.460	-	-	0	0	-	0.410	0.410	0.419	-	-	0	-	0.00%
2023-06-14	0	0.450	0.440	0.490	0.450	0.450	26,000	11,700	0.4500	0.410	0.401	0.447	0.410	0.410	28,528	0.4101	0.00%
2023-06-13	0	0.450	0.450	0.465	0.450	0.450	120,000	54,000	0.4500	0.410	0.410	0.424	0.410	0.410	131,667	0.4101	0.00%
2023-06-12	0	0.450	0.450	0.465	0.450	0.450	10,000	4,500	0.4500	0.410	0.410	0.424	0.410	0.410	10,972	0.4101	-3.23%
2023-06-09	0	0.465	0.450	0.465	0.455	0.475	12,000	5,540	0.4617	0.424	0.410	0.424	0.415	0.433	13,167	0.4208	2.20%
2023-06-08	0	0.455	0.450	0.455	-	-	0	0	-	0.415	0.410	0.415	-	-	0	-	0.00%
2023-06-07	0	0.455	0.455	0.460	0.455	0.455	46,000	20,930	0.4550	0.415	0.415	0.419	0.415	0.415	50,472	0.4147	-1.09%
2023-06-06	0	0.460	0.450	0.465	-	-	0	0	-	0.419	0.410	0.424	-	-	0	-	0.00%
2023-06-05	0	0.460	0.455	0.460	0.455	0.460	144,000	66,030	0.4585	0.419	0.415	0.419	0.415	0.419	158,000	0.4179	0.00%
2023-06-02	0	0.460	0.450	0.460	0.450	0.460	200,000	91,100	0.4555	0.419	0.410	0.419	0.410	0.419	219,445	0.4151	1.10%
2023-06-01	0	0.455	0.455	0.470	0.455	0.470	64,000	29,270	0.4573	0.415	0.415	0.428	0.415	0.428	70,222	0.4168	-3.19%
2023-05-31	0	0.470	0.470	0.475	0.470	0.480	80,000	37,630	0.4704	0.428	0.428	0.433	0.428	0.437	87,778	0.4287	-2.08%
2023-05-30	0	0.480	0.470	0.485	0.480	0.495	94,000	45,550	0.4846	0.437	0.428	0.442	0.437	0.451	103,139	0.4416	0.00%
2023-05-29	0	0.480	0.470	0.485	-	-	0	0	-	0.437	0.428	0.442	-	-	0	-	0.00%
2023-05-25	0	0.480	0.470	0.485	0.470	0.485	72,000	33,870	0.4704	0.437	0.428	0.442	0.428	0.442	79,000	0.4287	0.00%
2023-05-24	0	0.480	0.460	0.480	0.480	0.490	66,000	32,070	0.4859	0.437	0.419	0.437	0.437	0.447	72,417	0.4429	-2.04%
2023-05-23	0	0.490	0.490	0.510	-	-	0	0	-	0.447	0.447	0.465	-	-	0	-	0.00%
2023-05-22	0	0.490	0.490	0.510	0.490	0.510	84,000	41,460	0.4936	0.447	0.447	0.465	0.447	0.465	92,167	0.4498	0.00%
2023-05-19	0	0.490	0.490	0.510	0.490	0.510	442,000	216,620	0.4901	0.447	0.447	0.465	0.447	0.465	484,973	0.4467	-1.01%
2023-05-18	0	0.495	0.495	0.500	0.490	0.520	212,000	106,600	0.5028	0.451	0.451	0.456	0.447	0.474	232,612	0.4583	-2.94%
2023-05-17	0	0.510	0.495	0.510	0.495	0.520	162,000	82,610	0.5099	0.465	0.451	0.465	0.451	0.474	177,750	0.4648	2.00%
2023-05-16	0	0.500	0.490	0.520	0.485	0.500	488,000	239,160	0.4901	0.456	0.447	0.474	0.442	0.456	535,445	0.4467	0.00%
2023-05-15	0	0.500	0.490	0.500	0.485	0.500	790,000	386,980	0.4898	0.456	0.447	0.456	0.442	0.456	866,807	0.4464	0.00%
2023-05-12	0	0.500	0.490	0.520	0.485	0.520	608,000	300,510	0.4943	0.456	0.447	0.474	0.442	0.474	667,112	0.4505	2.04%
2023-05-11	0	0.490	0.490	0.510	0.490	0.520	232,000	114,200	0.4922	0.447	0.447	0.465	0.447	0.474	254,556	0.4486	-5.77%
2023-05-10	0	0.520	0.495	0.520	0.490	0.520	76,000	37,600	0.4947	0.474	0.451	0.474	0.447	0.474	83,389	0.4509	5.05%
2023-05-09	0	0.495	0.495	0.530	0.485	0.500	64,000	31,960	0.4994	0.451	0.451	0.483	0.442	0.456	70,222	0.4551	-1.00%
2023-05-08	0	0.500	0.495	0.530	0.490	0.520	62,000	32,140	0.5184	0.456	0.451	0.483	0.447	0.474	68,028	0.4725	1.01%
2023-05-05	0	0.495	0.490	0.530	-	-	0	0	-	0.451	0.447	0.483	-	-	0	-	0.00%
2023-05-04	0	0.495	0.485	0.520	0.485	0.495	22,000	10,830	0.4923	0.451	0.442	0.474	0.442	0.451	24,139	0.4487	0.00%
2023-05-03	0	0.495	0.495	0.520	0.485	0.530	706,000	353,780	0.5011	0.451	0.451	0.474	0.442	0.483	774,640	0.4567	-8.33%
2023-05-02	0	0.540	0.540	0.560	0.530	0.560	8,000	4,340	0.5425	0.492	0.492	0.510	0.483	0.510	8,778	0.4944	-3.57%
2023-04-28	0	0.560	0.530	0.560	0.560	0.560	4,000	2,240	0.5600	0.510	0.483	0.510	0.510	0.510	4,389	0.5104	0.00%
2023-04-27	0	0.560	0.530	0.560	0.530	0.560	26,000	13,880	0.5338	0.510	0.483	0.510	0.483	0.510	28,528	0.4865	7.69%
2023-04-26	0	0.520	0.520	0.530	0.520	0.560	120,000	64,400	0.5367	0.474	0.474	0.483	0.474	0.510	131,667	0.4891	-5.45%
2023-04-25	0	0.550	0.540	0.550	0.530	0.560	46,000	25,200	0.5478	0.501	0.492	0.501	0.483	0.510	50,472	0.4993	3.77%
2023-04-24	0	0.530	0.530	0.550	0.530	0.530	2,000	1,060	0.5300	0.483	0.483	0.501	0.483	0.483	2,194	0.4830	0.00%
2023-04-21	0	0.530	0.520	0.570	0.530	0.600	34,000	18,360	0.5400	0.483	0.474	0.519	0.483	0.547	37,306	0.4922	-5.36%
2023-04-20	0	0.560	0.530	0.560	0.550	0.570	22,000	12,220	0.5555	0.510	0.483	0.510	0.501	0.519	24,139	0.5062	5.66%
2023-04-19	0	0.530	0.520	0.560	0.530	0.570	86,000	47,220	0.5491	0.483	0.474	0.510	0.483	0.519	94,361	0.5004	0.00%
2023-04-18	0	0.530	0.520	0.550	0.510	0.570	176,000	92,560	0.5259	0.483	0.474	0.501	0.465	0.519	193,111	0.4793	-3.64%
2023-04-17	0	0.550	0.540	0.590	0.550	0.580	56,000	30,980	0.5532	0.501	0.492	0.538	0.501	0.529	61,445	0.5042	-3.51%
2023-04-14	0	0.570	0.540	0.580	0.540	0.580	34,000	19,640	0.5776	0.519	0.492	0.529	0.492	0.529	37,306	0.5265	5.56%
2023-04-13	0	0.540	0.520	0.540	0.500	0.580	116,000	61,420	0.5295	0.492	0.474	0.492	0.456	0.529	127,278	0.4826	-3.57%
2023-04-12	0	0.560	0.530	0.560	0.520	0.600	130,000	71,680	0.5514	0.510	0.483	0.510	0.474	0.547	142,639	0.5025	-5.08%
2023-04-11	0	0.590	0.560	0.600	0.590	0.600	34,000	20,380	0.5994	0.538	0.510	0.547	0.538	0.547	37,306	0.5463	7.27%
2023-04-06	0	0.550	0.550	0.560	0.550	0.680	160,000	99,800	0.6238	0.501	0.501	0.510	0.501	0.620	175,556	0.5685	-3.51%
2023-04-04	0	0.570	0.540	0.590	0.570	0.570	90,000	51,300	0.5700	0.519	0.492	0.538	0.519	0.519	98,750	0.5195	3.64%
2023-04-03	0	0.550	0.550	0.560	0.550	0.600	356,000	199,500	0.5604	0.501	0.501	0.510	0.501	0.547	390,612	0.5107	-9.84%
2023-03-31	0	0.610	0.610	0.630	0.610	0.610	16,000	9,760	0.6100	0.556	0.556	0.574	0.556	0.556	17,556	0.5559	-3.17%
2023-03-30	0	0.630	0.610	0.640	-	-	0	0	-	0.574	0.556	0.583	-	-	0	-	0.00%
2023-03-29	0	0.630	0.630	0.650	0.600	0.640	42,000	26,160	0.6229	0.574	0.574	0.592	0.547	0.583	46,083	0.5677	3.28%
2023-03-28	0	0.610	0.610	0.630	0.610	0.620	38,000	23,540	0.6195	0.556	0.556	0.574	0.556	0.565	41,695	0.5646	-3.17%
2023-03-27	0	0.630	0.620	0.630	-	-	0	0	-	0.574	0.565	0.574	-	-	0	-	-1.56%
2023-03-24	0	0.640	0.620	0.640	-	-	0	0	-	0.583	0.565	0.583	-	-	0	-	-1.54%
2023-03-23	0	0.650	0.620	0.650	-	-	0	0	-	0.592	0.565	0.592	-	-	0	-	0.00%
2023-03-22	0	0.650	0.620	0.650	0.650	0.650	10,000	6,500	0.6500	0.592	0.565	0.592	0.592	0.592	10,972	0.5924	3.17%
2023-03-21	0	0.630	0.620	0.630	0.600	0.630	68,000	41,060	0.6038	0.574	0.565	0.574	0.547	0.574	74,611	0.5503	1.61%
2023-03-20	0	0.620	0.620	0.650	0.620	0.680	130,000	83,100	0.6392	0.565	0.565	0.592	0.565	0.620	142,639	0.5826	-8.82%
2023-03-17	0	0.680	0.620	0.680	0.630	0.680	22,000	14,380	0.6536	0.620	0.565	0.620	0.574	0.620	24,139	0.5957	1.49%
2023-03-16	0	0.670	0.620	0.690	0.610	0.670	100,000	64,380	0.6438	0.611	0.565	0.629	0.556	0.611	109,722	0.5868	3.08%
2023-03-15	0	0.650	0.610	0.650	0.640	0.650	30,000	19,440	0.6480	0.592	0.556	0.592	0.583	0.592	32,917	0.5906	-1.52%
2023-03-14	0	0.660	0.620	0.660	0.670	0.670	6,000	4,020	0.6700	0.602	0.565	0.602	0.611	0.611	6,583	0.6106	0.00%
2023-03-13	0	0.660	0.610	0.670	0.640	0.660	24,000	15,520	0.6467	0.602	0.556	0.611	0.583	0.602	26,333	0.5894	4.76%
2023-03-10	0	0.630	0.600	0.640	0.590	0.650	110,000	66,380	0.6035	0.574	0.547	0.583	0.538	0.592	120,695	0.5500	-3.08%
2023-03-09	0	0.650	0.620	0.670	-	-	0	0	-	0.592	0.565	0.611	-	-	0	-	0.00%
2023-03-08	0	0.650	0.620	0.660	0.660	0.670	6,000	3,980	0.6633	0.592	0.565	0.602	0.602	0.611	6,583	0.6046	3.17%
2023-03-07	0	0.630	0.630	0.680	0.630	0.690	4,000	2,640	0.6600	0.574	0.574	0.620	0.574	0.629	4,389	0.6015	1.61%
2023-03-06	0	0.620	0.620	0.670	0.620	0.620	32,000	19,840	0.6200	0.565	0.565	0.611	0.565	0.565	35,111	0.5651	-4.62%
2023-03-03	0	0.650	0.620	0.660	0.660	0.660	16,020	10,572	0.6599	0.592	0.565	0.602	0.602	0.602	17,578	0.6014	0.00%
2023-03-02	0	0.650	0.630	0.660	0.600	0.650	38,000	23,720	0.6242	0.592	0.574	0.602	0.547	0.592	41,695	0.5689	4.84%
2023-03-01	0	0.620	0.610	0.660	-	-	0	0	-	0.565	0.556	0.602	-	-	0	-	0.00%
2023-02-28	0	0.620	0.620	0.680	0.620	0.620	30,000	18,600	0.6200	0.565	0.565	0.620	0.565	0.565	32,917	0.5651	-6.06%
2023-02-27	0	0.660	0.600	0.720	-	-	0	0	-	0.602	0.547	0.656	-	-	0	-	0.00%
2023-02-24	0	0.660	0.610	0.660	0.600	0.670	32,000	19,440	0.6075	0.602	0.556	0.602	0.547	0.611	35,111	0.5537	8.20%
2023-02-23	0	0.610	0.610	0.620	0.600	0.670	354,000	215,800	0.6096	0.556	0.556	0.565	0.547	0.611	388,417	0.5556	-10.29%
2023-02-22	0	0.680	0.630	0.700	-	-	0	0	-	0.620	0.574	0.638	-	-	0	-	0.00%
2023-02-21	0	0.680	0.630	0.700	0.680	0.680	2,000	1,360	0.6800	0.620	0.574	0.638	0.620	0.620	2,194	0.6197	7.94%
2023-02-20	0	0.630	0.630	0.700	0.620	0.630	114,000	71,800	0.6298	0.574	0.574	0.638	0.565	0.574	125,084	0.5740	-1.56%
2023-02-17	0	0.640	0.620	0.700	-	-	0	0	-	0.583	0.565	0.638	-	-	0	-	0.00%
2023-02-16	0	0.640	0.640	0.700	-	-	0	0	-	0.583	0.583	0.638	-	-	0	-	0.00%
2023-02-15	0	0.640	0.610	0.660	-	-	0	0	-	0.583	0.556	0.602	-	-	0	-	0.00%
2023-02-14	0	0.640	0.630	0.700	-	-	0	0	-	0.583	0.574	0.638	-	-	0	-	0.00%
2023-02-13	0	0.640	0.640	0.700	-	-	0	0	-	0.583	0.583	0.638	-	-	0	-	1.59%
2023-02-10	0	0.630	0.630	0.700	0.610	0.630	52,000	32,260	0.6204	0.574	0.574	0.638	0.556	0.574	57,056	0.5654	0.00%
2023-02-09	0	0.630	0.620	0.680	0.620	0.640	88,000	55,720	0.6332	0.574	0.565	0.620	0.565	0.583	96,556	0.5771	-3.08%
2023-02-08	0	0.650	0.650	0.660	0.650	0.690	4,000	2,680	0.6700	0.592	0.592	0.602	0.592	0.629	4,389	0.6106	-7.14%
2023-02-07	0	0.700	0.660	0.710	0.650	0.700	22,000	14,400	0.6545	0.638	0.602	0.647	0.592	0.638	24,139	0.5965	4.48%
2023-02-06	0	0.670	0.650	0.710	-	-	0	0	-	0.611	0.592	0.647	-	-	0	-	0.00%
2023-02-03	0	0.670	0.670	0.700	0.670	0.700	52,000	36,340	0.6988	0.611	0.611	0.638	0.611	0.638	57,056	0.6369	0.00%
2023-02-02	0	0.670	0.670	0.710	-	-	0	0	-	0.611	0.611	0.647	-	-	0	-	0.00%
2023-02-01	0	0.670	0.670	0.710	0.650	0.660	36,000	23,740	0.6594	0.611	0.611	0.647	0.592	0.602	39,500	0.6010	3.08%
2023-01-31	0	0.650	0.650	0.700	0.640	0.650	20,000	12,820	0.6410	0.592	0.592	0.638	0.583	0.592	21,944	0.5842	-4.41%
2023-01-30	0	0.680	0.640	0.690	0.680	0.680	2,000	1,360	0.6800	0.620	0.583	0.629	0.620	0.620	2,194	0.6197	0.00%
2023-01-27	0	0.680	0.630	0.710	-	-	0	0	-	0.620	0.574	0.647	-	-	0	-	0.00%
2023-01-26	0	0.680	0.640	0.680	0.610	0.680	128,000	80,160	0.6263	0.620	0.583	0.620	0.556	0.620	140,445	0.5708	3.03%
2023-01-20	0	0.660	0.650	0.680	0.650	0.680	66,000	43,580	0.6603	0.602	0.592	0.620	0.592	0.620	72,417	0.6018	-1.49%
2023-01-19	0	0.670	0.620	0.680	-	-	0	0	-	0.611	0.565	0.620	-	-	0	-	0.00%
2023-01-18	0	0.670	0.630	0.700	0.670	0.670	14,000	9,380	0.6700	0.611	0.574	0.638	0.611	0.611	15,361	0.6106	1.52%
2023-01-17	0	0.660	0.660	0.680	0.640	0.760	118,000	82,800	0.7017	0.602	0.602	0.620	0.583	0.693	129,472	0.6395	-9.59%
2023-01-16	0	0.730	0.630	0.730	0.650	0.770	8,000	5,440	0.6800	0.665	0.574	0.665	0.592	0.702	8,778	0.6197	14.06%
2023-01-13	0	0.640	0.610	0.650	-	-	0	0	-	0.583	0.556	0.592	-	-	0	-	0.00%
2023-01-12	0	0.640	0.630	0.680	0.640	0.660	58,000	37,600	0.6483	0.583	0.574	0.620	0.583	0.602	63,639	0.5908	-4.48%
2023-01-11	0	0.670	0.650	0.700	0.670	0.670	100,000	67,000	0.6700	0.611	0.592	0.638	0.611	0.611	109,722	0.6106	0.00%
2023-01-10	0	0.670	0.670	0.680	0.670	0.680	34,000	23,020	0.6771	0.611	0.611	0.620	0.611	0.620	37,306	0.6171	3.08%
2023-01-09	0	0.650	0.650	0.700	-	-	0	0	-	0.592	0.592	0.638	-	-	0	-	3.17%
2023-01-06	0	0.630	0.630	0.700	-	-	0	0	-	0.574	0.574	0.638	-	-	0	-	0.00%
2023-01-05	0	0.630	0.630	0.660	0.630	0.630	10,000	6,300	0.6300	0.574	0.574	0.602	0.574	0.574	10,972	0.5742	0.00%
2023-01-04	0	0.630	0.630	0.660	0.630	0.650	92,000	58,480	0.6357	0.574	0.574	0.602	0.574	0.592	100,945	0.5793	-3.08%
2023-01-03	0	0.650	0.600	0.650	0.650	0.690	222,000	148,740	0.6700	0.592	0.547	0.592	0.592	0.629	243,584	0.6106	0.00%
2022-12-30	0	0.650	0.640	0.650	0.630	0.650	56,000	35,840	0.6400	0.592	0.583	0.592	0.574	0.592	61,445	0.5833	4.84%
2022-12-29	0	0.620	0.620	0.650	0.620	0.650	172,000	110,360	0.6416	0.565	0.565	0.592	0.565	0.592	188,723	0.5848	3.33%
2022-12-28	0	0.600	0.600	0.610	-	-	0	0	-	0.547	0.547	0.556	-	-	0	-	0.00%
2022-12-23	0	0.600	0.570	0.600	0.600	0.600	2,000	1,200	0.6000	0.547	0.519	0.547	0.547	0.547	2,194	0.5468	3.45%
2022-12-22	0	0.580	0.570	0.600	0.550	0.580	62,000	34,740	0.5603	0.529	0.519	0.547	0.501	0.529	68,028	0.5107	3.57%
2022-12-21	0	0.560	0.560	0.620	0.550	0.580	38,000	21,940	0.5774	0.510	0.510	0.565	0.501	0.529	41,695	0.5262	-6.67%
2022-12-20	0	0.600	0.600	0.610	0.520	0.600	434,000	247,700	0.5707	0.547	0.547	0.556	0.474	0.547	476,195	0.5202	17.65%
2022-12-19	0	0.510	0.500	0.540	0.495	0.510	74,000	37,080	0.5011	0.465	0.456	0.492	0.451	0.465	81,195	0.4567	0.00%
2022-12-16	0	0.510	0.510	0.550	0.500	0.540	34,000	17,740	0.5218	0.465	0.465	0.501	0.456	0.492	37,306	0.4755	0.00%
2022-12-15	0	0.510	0.510	0.520	-	-	0	0	-	0.465	0.465	0.474	-	-	0	-	2.00%
2022-12-14	0	0.500	0.500	0.520	-	-	0	0	-	0.456	0.456	0.474	-	-	0	-	0.00%
2022-12-13	0	0.500	0.495	0.520	0.500	0.500	10,000	5,000	0.5000	0.456	0.451	0.474	0.456	0.456	10,972	0.4557	-1.96%
2022-12-12	0	0.510	0.500	0.510	0.510	0.510	72,000	36,720	0.5100	0.465	0.456	0.465	0.465	0.465	79,000	0.4648	3.03%
2022-12-09	0	0.495	0.495	0.510	0.485	0.495	76,000	37,280	0.4905	0.451	0.451	0.465	0.442	0.451	83,389	0.4471	-1.00%
2022-12-08	0	0.500	0.495	0.520	0.495	0.500	8,000	3,970	0.4963	0.456	0.451	0.474	0.451	0.456	8,778	0.4523	-3.85%
2022-12-07	0	0.520	0.490	0.530	0.485	0.520	494,000	244,900	0.4957	0.474	0.447	0.483	0.442	0.474	542,029	0.4518	6.12%
2022-12-06	0	0.490	0.490	0.510	0.490	0.520	8,000	3,980	0.4975	0.447	0.447	0.465	0.447	0.474	8,778	0.4534	-2.00%
2022-12-05	0	0.500	0.500	0.520	0.500	0.500	30,000	15,000	0.5000	0.456	0.456	0.474	0.456	0.456	32,917	0.4557	0.00%
2022-12-02	0	0.500	0.485	0.520	-	-	0	0	-	0.456	0.442	0.474	-	-	0	-	0.00%
2022-12-01	0	0.500	0.490	0.520	0.500	0.500	12,000	6,000	0.5000	0.456	0.447	0.474	0.456	0.456	13,167	0.4557	0.00%
2022-11-30	0	0.500	0.495	0.520	-	-	0	0	-	0.456	0.451	0.474	-	-	0	-	0.00%
2022-11-29	0	0.500	0.500	0.520	-	-	0	0	-	0.456	0.456	0.474	-	-	0	-	0.00%
2022-11-28	0	0.500	0.485	0.510	0.500	0.500	22,000	11,000	0.5000	0.456	0.442	0.465	0.456	0.456	24,139	0.4557	0.00%
2022-11-25	0	0.500	0.500	0.510	0.510	0.510	20,000	10,200	0.5100	0.456	0.456	0.465	0.465	0.465	21,944	0.4648	0.00%
2022-11-24	0	0.500	0.490	0.510	0.500	0.500	14,000	7,000	0.5000	0.456	0.447	0.465	0.456	0.456	15,361	0.4557	0.00%
2022-11-23	0	0.500	0.495	0.510	-	-	0	0	-	0.456	0.451	0.465	-	-	0	-	0.00%
2022-11-22	0	0.500	0.490	0.500	-	-	0	0	-	0.456	0.447	0.456	-	-	0	-	0.00%
2022-11-21	0	0.500	0.490	0.510	0.490	0.500	42,000	20,950	0.4988	0.456	0.447	0.465	0.447	0.456	46,083	0.4546	3.09%
2022-11-18	0	0.485	0.485	0.495	0.470	0.490	98,000	46,380	0.4733	0.442	0.442	0.451	0.428	0.447	107,528	0.4313	2.11%
2022-11-17	0	0.475	0.470	0.475	0.470	0.480	118,000	56,160	0.4759	0.433	0.428	0.433	0.428	0.437	129,472	0.4338	-2.06%
2022-11-16	0	0.485	0.485	0.520	0.485	0.520	46,000	23,590	0.5128	0.442	0.442	0.474	0.442	0.474	50,472	0.4674	-2.02%
2022-11-15	0	0.495	0.480	0.510	0.470	0.495	72,000	34,390	0.4776	0.451	0.437	0.465	0.428	0.451	79,000	0.4353	-2.94%
2022-11-14	0	0.510	0.475	0.510	0.500	0.510	18,000	9,140	0.5078	0.465	0.433	0.465	0.456	0.465	19,750	0.4628	7.37%
2022-11-11	0	0.475	0.475	0.510	0.470	0.480	26,000	12,460	0.4792	0.433	0.433	0.465	0.428	0.437	28,528	0.4368	-1.04%
2022-11-10	0	0.480	0.480	0.500	0.465	0.495	140,000	66,850	0.4775	0.437	0.437	0.456	0.424	0.451	153,611	0.4352	-5.88%
2022-11-09	0	0.510	0.485	0.510	-	-	0	0	-	0.465	0.442	0.465	-	-	0	-	0.00%
2022-11-08	0	0.510	0.485	0.510	-	-	0	0	-	0.465	0.442	0.465	-	-	0	-	-1.92%
2022-11-07	0	0.520	0.485	0.520	0.520	0.520	2,000	1,040	0.5200	0.474	0.442	0.474	0.474	0.474	2,194	0.4739	0.00%
2022-11-04	0	0.520	0.485	0.520	0.520	0.520	2,000	1,040	0.5200	0.474	0.442	0.474	0.474	0.474	2,194	0.4739	0.00%
2022-11-03	0	0.520	0.485	0.520	0.510	0.520	120,000	62,380	0.5198	0.474	0.442	0.474	0.465	0.474	131,667	0.4738	7.22%
2022-11-02	0	0.485	0.480	0.510	-	-	0	0	-	0.442	0.437	0.465	-	-	0	-	0.00%
2022-11-01	0	0.485	0.480	0.510	-	-	0	0	-	0.442	0.437	0.465	-	-	0	-	0.00%
2022-10-31	0	0.485	0.485	0.495	0.485	0.485	10,000	4,850	0.4850	0.442	0.442	0.451	0.442	0.442	10,972	0.4420	-2.02%
2022-10-28	0	0.495	0.485	0.520	-	-	0	0	-	0.451	0.442	0.474	-	-	0	-	0.00%
2022-10-27	0	0.495	0.485	0.520	-	-	0	0	-	0.451	0.442	0.474	-	-	0	-	0.00%
2022-10-26	0	0.495	0.485	0.520	-	-	0	0	-	0.451	0.442	0.474	-	-	0	-	0.00%
2022-10-25	0	0.495	0.485	0.495	0.490	0.495	88,000	43,310	0.4922	0.451	0.442	0.451	0.447	0.451	96,556	0.4485	1.02%
2022-10-24	0	0.490	0.490	0.500	0.490	0.500	22,000	10,980	0.4991	0.447	0.447	0.456	0.447	0.456	24,139	0.4549	-2.00%
2022-10-21	0	0.500	0.500	0.530	0.500	0.530	92,000	47,960	0.5213	0.456	0.456	0.483	0.456	0.483	100,945	0.4751	-1.96%
2022-10-20	0	0.510	0.500	0.510	-	-	0	0	-	0.465	0.456	0.465	-	-	0	-	-1.92%
2022-10-19	0	0.520	0.500	0.530	-	-	0	0	-	0.474	0.456	0.483	-	-	0	-	0.00%
2022-10-18	0	0.520	0.500	0.530	-	-	0	0	-	0.474	0.456	0.483	-	-	0	-	0.00%
2022-10-17	0	0.520	0.495	0.520	0.500	0.530	24,000	12,120	0.5050	0.474	0.451	0.474	0.456	0.483	26,333	0.4603	1.96%
2022-10-14	0	0.510	0.510	0.530	0.495	0.510	36,000	17,850	0.4958	0.465	0.465	0.483	0.451	0.465	39,500	0.4519	-3.77%
2022-10-13	0	0.530	0.500	0.530	0.480	0.530	198,000	101,230	0.5113	0.483	0.456	0.483	0.437	0.483	217,250	0.4660	6.00%
2022-10-12	0	0.500	0.490	0.530	0.500	0.500	20,000	10,000	0.5000	0.456	0.447	0.483	0.456	0.456	21,944	0.4557	-5.66%
2022-10-11	0	0.530	0.490	0.530	0.530	0.540	26,000	13,840	0.5323	0.483	0.447	0.483	0.483	0.492	28,528	0.4851	0.00%
2022-10-10	0	0.530	0.485	0.530	0.520	0.530	44,000	23,220	0.5277	0.483	0.442	0.483	0.474	0.483	48,278	0.4810	6.00%
2022-10-07	0	0.500	0.500	0.530	0.480	0.540	250,000	123,880	0.4955	0.456	0.456	0.483	0.437	0.492	274,306	0.4516	-7.41%
2022-10-06	0	0.540	0.530	0.540	0.570	0.570	4,000	2,280	0.5700	0.492	0.483	0.492	0.519	0.519	4,389	0.5195	-3.57%
2022-10-05	0	0.560	0.560	0.570	0.530	0.560	14,000	7,600	0.5429	0.510	0.510	0.519	0.483	0.510	15,361	0.4948	0.00%
2022-10-03	0	0.560	0.510	0.570	-	-	0	0	-	0.510	0.465	0.519	-	-	0	-	0.00%
2022-09-30	0	0.560	0.510	0.560	-	-	0	0	-	0.510	0.465	0.510	-	-	0	-	-1.75%
2022-09-29	0	0.570	0.510	0.570	0.520	0.570	60,000	32,020	0.5337	0.519	0.465	0.519	0.474	0.519	65,833	0.4864	1.79%
2022-09-28	0	0.560	0.540	0.560	0.540	0.570	78,000	42,760	0.5482	0.510	0.492	0.510	0.492	0.519	85,583	0.4996	0.00%
2022-09-27	0	0.560	0.550	0.600	0.520	0.590	80,000	45,860	0.5733	0.510	0.501	0.547	0.474	0.538	87,778	0.5225	0.00%
2022-09-26	0	0.560	0.520	0.570	-	-	0	0	-	0.510	0.474	0.519	-	-	0	-	0.00%
2022-09-23	0	0.560	0.520	0.570	0.510	0.560	118,000	65,940	0.5588	0.510	0.474	0.519	0.465	0.510	129,472	0.5093	3.70%
2022-09-22	0	0.540	0.510	0.540	0.460	0.600	1,290,000	665,470	0.5159	0.492	0.465	0.492	0.419	0.547	1,415,419	0.4702	-1.82%
2022-09-21	0	0.550	0.530	0.570	0.540	0.560	144,000	79,220	0.5501	0.501	0.483	0.519	0.492	0.510	158,000	0.5014	-5.17%
2022-09-20	0	0.580	0.560	0.590	-	-	0	0	-	0.529	0.510	0.538	-	-	0	-	0.00%
2022-09-19	0	0.580	0.580	0.590	0.580	0.580	4,000	2,320	0.5800	0.529	0.529	0.538	0.529	0.529	4,389	0.5286	0.00%
2022-09-16	0	0.580	0.550	0.600	-	-	0	0	-	0.529	0.501	0.547	-	-	0	-	0.00%
2022-09-15	0	0.580	0.550	0.600	0.550	0.580	44,000	24,860	0.5650	0.529	0.501	0.547	0.501	0.529	48,278	0.5149	5.45%
2022-09-14	0	0.550	0.550	0.590	-	-	0	0	-	0.501	0.501	0.538	-	-	0	-	0.00%
2022-09-13	0	0.550	0.550	0.590	0.550	0.550	6,000	3,300	0.5500	0.501	0.501	0.538	0.501	0.501	6,583	0.5013	0.00%
2022-09-09	0	0.550	0.550	0.590	-	-	0	0	-	0.501	0.501	0.538	-	-	0	-	0.00%
2022-09-08	0	0.550	0.550	0.590	-	-	0	0	-	0.501	0.501	0.538	-	-	0	-	0.00%
2022-09-07	0	0.550	0.550	0.590	0.550	0.550	4,000	2,200	0.5500	0.501	0.501	0.538	0.501	0.501	4,389	0.5013	0.00%
2022-09-06	0	0.550	0.550	0.560	0.550	0.560	6,000	3,340	0.5567	0.501	0.501	0.510	0.501	0.510	6,583	0.5073	-1.79%
2022-09-05	0	0.560	0.560	0.590	-	-	0	0	-	0.510	0.510	0.538	-	-	0	-	0.00%
2022-09-02	0	0.560	0.560	0.590	0.550	0.560	22,000	12,300	0.5591	0.510	0.510	0.538	0.501	0.510	24,139	0.5096	-6.67%
2022-09-01	0	0.600	0.560	0.600	0.560	0.600	10,000	5,740	0.5740	0.547	0.510	0.547	0.510	0.547	10,972	0.5231	7.14%
2022-08-31	0	0.560	0.560	0.590	0.560	0.560	2,000	1,120	0.5600	0.510	0.510	0.538	0.510	0.510	2,194	0.5104	-1.75%
2022-08-30	0	0.570	0.560	0.580	-	-	0	0	-	0.519	0.510	0.529	-	-	0	-	0.00%
2022-08-29	0	0.570	0.560	0.570	-	-	0	0	-	0.519	0.510	0.519	-	-	0	-	0.00%
2022-08-26	0	0.570	0.560	0.590	0.570	0.580	32,000	18,280	0.5713	0.519	0.510	0.538	0.519	0.529	35,111	0.5206	-1.72%
2022-08-25	0	0.580	0.570	0.580	0.580	0.580	2,000	1,160	0.5800	0.529	0.519	0.529	0.529	0.529	2,194	0.5286	1.75%
2022-08-24	0	0.570	0.570	0.580	-	-	0	0	-	0.519	0.519	0.529	-	-	0	-	0.00%
2022-08-23	0	0.570	0.570	0.580	0.570	0.600	18,000	10,800	0.6000	0.519	0.519	0.529	0.519	0.547	19,750	0.5468	-5.00%
2022-08-22	0	0.600	0.570	0.600	0.600	0.610	136,000	81,800	0.6015	0.547	0.519	0.547	0.547	0.556	149,222	0.5482	0.00%
2022-08-19	0	0.600	0.600	0.630	-	-	12,000	7,080	0.5900	0.547	0.547	0.574	-	-	13,167	0.5377	0.00%
2022-08-18	0	0.600	0.600	0.650	-	-	0	0	-	0.547	0.547	0.592	-	-	0	-	0.00%
2022-08-17	0	0.600	0.600	0.640	0.600	0.600	12,000	7,200	0.6000	0.547	0.547	0.583	0.547	0.547	13,167	0.5468	-4.76%
2022-08-16	0	0.630	0.600	0.630	-	-	0	0	-	0.574	0.547	0.574	-	-	0	-	-3.08%
2022-08-15	0	0.650	0.600	0.650	0.600	0.680	114,000	72,700	0.6377	0.592	0.547	0.592	0.547	0.620	125,084	0.5812	8.33%
2022-08-12	0	0.600	0.570	0.600	0.570	0.600	48,000	28,160	0.5867	0.547	0.519	0.547	0.519	0.547	52,667	0.5347	5.26%
2022-08-11	0	0.570	0.570	0.580	0.570	0.570	20,000	11,400	0.5700	0.519	0.519	0.529	0.519	0.519	21,944	0.5195	-8.06%
2022-08-10	0	0.620	0.580	0.620	0.620	0.620	20,000	12,400	0.6200	0.565	0.529	0.565	0.565	0.565	21,944	0.5651	3.33%
2022-08-09	0	0.600	0.580	0.630	0.600	0.600	20,000	12,000	0.6000	0.547	0.529	0.574	0.547	0.547	21,944	0.5468	5.26%
2022-08-08	0	0.570	0.560	0.600	-	-	0	0	-	0.519	0.510	0.547	-	-	0	-	0.00%
2022-08-05	0	0.570	0.570	0.600	-	-	0	0	-	0.519	0.519	0.547	-	-	0	-	0.00%
2022-08-04	0	0.570	0.570	0.600	0.570	0.600	86,000	49,920	0.5805	0.519	0.519	0.547	0.519	0.547	94,361	0.5290	-5.00%
2022-08-03	0	0.600	0.590	0.600	0.600	0.600	16,000	9,600	0.6000	0.547	0.538	0.547	0.547	0.547	17,556	0.5468	0.00%
2022-08-02	0	0.600	0.590	0.600	0.600	0.600	78,000	46,800	0.6000	0.547	0.538	0.547	0.547	0.547	85,583	0.5468	-1.64%
2022-08-01	0	0.610	0.590	0.620	0.610	0.620	40,000	24,600	0.6150	0.556	0.538	0.565	0.556	0.565	43,889	0.5605	-1.61%
2022-07-29	0	0.620	0.620	0.630	0.600	0.620	122,000	74,860	0.6136	0.565	0.565	0.574	0.547	0.565	133,861	0.5592	5.08%
2022-07-28	0	0.590	0.590	0.610	-	-	0	0	-	0.538	0.538	0.556	-	-	0	-	0.00%
2022-07-27	0	0.590	0.590	0.610	0.590	0.590	50,000	29,500	0.5900	0.538	0.538	0.556	0.538	0.538	54,861	0.5377	0.00%
2022-07-26	0	0.590	0.560	0.590	0.600	0.600	192,000	115,200	0.6000	0.538	0.510	0.538	0.547	0.547	210,667	0.5468	-1.67%
2022-07-25	0	0.600	0.560	0.600	0.540	0.610	74,000	43,760	0.5914	0.547	0.510	0.547	0.492	0.556	81,195	0.5390	7.14%
2022-07-22	0	0.560	0.560	0.580	0.550	0.570	258,000	144,680	0.5608	0.510	0.510	0.529	0.501	0.519	283,084	0.5111	3.70%
2022-07-21	0	0.540	0.490	0.550	0.540	0.580	74,000	41,620	0.5624	0.492	0.447	0.501	0.492	0.529	81,195	0.5126	-3.57%
2022-07-20	0	0.560	0.560	0.580	0.550	0.600	148,000	83,720	0.5657	0.510	0.510	0.529	0.501	0.547	162,389	0.5156	-5.08%
2022-07-19	0	0.590	0.570	0.600	0.570	0.590	20,000	11,740	0.5870	0.538	0.519	0.547	0.519	0.538	21,944	0.5350	1.72%
2022-07-18	0	0.580	0.570	0.600	0.570	0.580	172,000	99,580	0.5790	0.529	0.519	0.547	0.519	0.529	188,723	0.5277	0.00%
2022-07-15	0	0.580	0.580	0.600	0.580	0.580	326,000	189,080	0.5800	0.529	0.529	0.547	0.529	0.529	357,695	0.5286	-3.33%
2022-07-14	0	0.600	0.590	0.600	0.570	0.600	16,000	9,420	0.5888	0.547	0.538	0.547	0.519	0.547	17,556	0.5366	0.00%
2022-07-13	0	0.600	0.570	0.600	0.600	0.600	216,000	129,600	0.6000	0.547	0.519	0.547	0.547	0.547	237,000	0.5468	0.00%
2022-07-12	0	0.600	0.580	0.600	0.590	0.600	54,000	31,960	0.5919	0.547	0.529	0.547	0.538	0.547	59,250	0.5394	7.14%
2022-07-11	0	0.560	0.550	0.560	0.560	0.600	164,000	92,820	0.5660	0.510	0.501	0.510	0.510	0.547	179,945	0.5158	-5.08%
2022-07-08	0	0.590	0.590	0.600	0.590	0.590	6,000	3,540	0.5900	0.538	0.538	0.547	0.538	0.538	6,583	0.5377	0.00%
2022-07-07	0	0.590	0.560	0.600	0.590	0.590	2,000	1,180	0.5900	0.538	0.510	0.547	0.538	0.538	2,194	0.5377	1.72%
2022-07-06	0	0.580	0.580	0.600	0.580	0.590	32,000	18,660	0.5831	0.529	0.529	0.547	0.529	0.538	35,111	0.5315	-1.69%
2022-07-05	0	0.590	0.560	0.600	0.560	0.600	24,000	13,640	0.5683	0.538	0.510	0.547	0.510	0.547	26,333	0.5180	1.72%
2022-07-04	0	0.580	0.550	0.580	0.580	0.600	27,078	15,756	0.5819	0.529	0.501	0.529	0.529	0.547	29,711	0.5303	-6.45%
2022-06-30	0	0.620	0.580	0.620	0.580	0.620	72,000	42,520	0.5906	0.565	0.529	0.565	0.529	0.565	79,000	0.5382	3.33%
2022-06-29	0	0.600	0.580	0.600	0.600	0.600	6,000	3,600	0.6000	0.547	0.529	0.547	0.547	0.547	6,583	0.5468	1.69%
2022-06-28	0	0.590	0.590	0.600	0.580	0.580	10,000	5,800	0.5800	0.538	0.538	0.547	0.529	0.529	10,972	0.5286	-1.67%
2022-06-27	0	0.600	0.590	0.630	0.590	0.600	84,000	50,360	0.5995	0.547	0.538	0.574	0.538	0.547	92,167	0.5464	0.00%
2022-06-24	0	0.600	0.580	0.600	-	-	0	0	-	0.547	0.529	0.547	-	-	0	-	0.00%
2022-06-23	0	0.600	0.600	0.620	0.590	0.630	70,000	42,920	0.6131	0.547	0.547	0.565	0.538	0.574	76,806	0.5588	0.00%
2022-06-22	0	0.600	0.600	0.650	0.600	0.600	10,000	6,000	0.6000	0.547	0.547	0.592	0.547	0.547	10,972	0.5468	-4.76%
2022-06-21	0	0.630	0.590	0.630	0.560	0.690	364,000	234,300	0.6437	0.574	0.538	0.574	0.510	0.629	399,390	0.5866	7.88%
2022-06-20	0	0.640	0.610	0.640	0.610	0.640	40,000	24,900	0.6225	0.532	0.507	0.532	0.507	0.532	48,098	0.5177	4.92%
2022-06-17	0	0.610	0.610	0.650	0.610	0.610	20,000	12,240	0.6120	0.507	0.507	0.541	0.507	0.507	24,049	0.5090	-4.69%
2022-06-16	0	0.640	0.640	0.650	0.630	0.640	40,000	25,400	0.6350	0.532	0.532	0.541	0.524	0.532	48,098	0.5281	1.59%
2022-06-15	0	0.630	0.620	0.630	0.610	0.630	114,000	70,320	0.6168	0.524	0.516	0.524	0.507	0.524	137,078	0.5130	-1.56%
2022-06-14	0	0.640	0.610	0.640	0.640	0.640	4,000	2,560	0.6400	0.532	0.507	0.532	0.532	0.532	4,810	0.5323	1.59%
2022-06-13	0	0.630	0.610	0.640	-	-	0	0	-	0.524	0.507	0.532	-	-	0	-	0.00%
2022-06-10	0	0.630	0.620	0.650	-	-	0	0	-	0.524	0.516	0.541	-	-	0	-	0.00%
2022-06-09	0	0.630	0.620	0.630	0.630	0.640	118,000	74,360	0.6302	0.524	0.516	0.524	0.524	0.532	141,888	0.5241	-1.56%
2022-06-08	0	0.640	0.640	0.680	0.640	0.660	276,000	174,680	0.6329	0.532	0.532	0.566	0.532	0.549	331,873	0.5263	-3.03%
2022-06-07	0	0.660	0.660	0.680	-	-	0	0	-	0.549	0.549	0.566	-	-	0	-	0.00%
2022-06-06	0	0.660	0.660	0.680	-	-	0	0	-	0.549	0.549	0.566	-	-	0	-	0.00%
2022-06-02	0	0.660	0.600	0.680	-	-	0	0	-	0.549	0.499	0.566	-	-	0	-	0.00%
2022-06-01	0	0.660	0.610	0.660	0.660	0.660	20,000	13,200	0.6600	0.549	0.507	0.549	0.549	0.549	24,049	0.5489	-1.49%
2022-05-31	0	0.670	0.610	0.690	-	-	0	0	-	0.557	0.507	0.574	-	-	0	-	0.00%
2022-05-30	0	0.670	0.650	0.670	0.650	0.680	42,000	27,900	0.6643	0.557	0.541	0.557	0.541	0.566	50,502	0.5524	4.69%
2022-05-27	0	0.640	0.620	0.640	-	-	0	0	-	0.532	0.516	0.532	-	-	0	-	0.00%
2022-05-26	0	0.640	0.600	0.640	0.640	0.640	2,000	1,280	0.6400	0.532	0.499	0.532	0.532	0.532	2,405	0.5323	3.23%
2022-05-25	0	0.620	0.600	0.640	-	-	0	0	-	0.516	0.499	0.532	-	-	0	-	0.00%
2022-05-24	0	0.620	0.620	0.630	0.620	0.620	56,000	34,720	0.6200	0.516	0.516	0.524	0.516	0.516	67,337	0.5156	1.64%
2022-05-23	0	0.610	0.590	0.620	-	-	0	0	-	0.507	0.491	0.516	-	-	0	-	-1.61%
2022-05-20	0	0.620	0.620	0.630	0.580	0.600	60,000	35,380	0.5897	0.516	0.516	0.524	0.482	0.499	72,146	0.4904	5.08%
2022-05-19	0	0.590	0.580	0.630	0.580	0.600	64,000	37,580	0.5872	0.491	0.482	0.524	0.482	0.499	76,956	0.4883	-7.81%
2022-05-18	0	0.640	0.600	0.680	-	-	0	0	-	0.532	0.499	0.566	-	-	0	-	0.00%
2022-05-17	0	0.640	0.600	0.640	0.640	0.640	100,000	64,000	0.6400	0.532	0.499	0.532	0.532	0.532	120,244	0.5323	1.59%
2022-05-16	0	0.630	0.600	0.640	0.620	0.630	36,000	22,640	0.6289	0.524	0.499	0.532	0.516	0.524	43,288	0.5230	1.61%
2022-05-13	0	0.620	0.610	0.650	0.620	0.620	2,000	1,240	0.6200	0.516	0.507	0.541	0.516	0.516	2,405	0.5156	3.33%
2022-05-12	0	0.600	0.600	0.650	0.600	0.640	26,000	16,400	0.6308	0.499	0.499	0.541	0.499	0.532	31,263	0.5246	-6.25%
2022-05-11	0	0.640	0.650	0.690	-	-	0	0	-	0.532	0.541	0.574	-	-	0	-	4.92%
2022-05-10	0	0.610	0.640	0.660	0.600	0.630	46,000	28,460	0.6187	0.507	0.532	0.549	0.499	0.524	55,312	0.5145	-3.17%
2022-05-06	0	0.630	0.600	0.660	-	-	0	0	-	0.524	0.499	0.549	-	-	0	-	0.00%
2022-05-05	0	0.630	0.620	0.660	-	-	0	0	-	0.524	0.516	0.549	-	-	0	-	0.00%
2022-05-04	0	0.630	0.610	0.650	0.640	0.640	16,000	10,240	0.6400	0.524	0.507	0.541	0.532	0.532	19,239	0.5323	-3.08%
2022-05-03	0	0.650	0.610	0.690	0.650	0.650	124,000	80,600	0.6500	0.541	0.507	0.574	0.541	0.541	149,102	0.5406	0.00%
2022-04-29	0	0.650	0.620	0.650	0.650	0.650	88,000	57,200	0.6500	0.541	0.516	0.541	0.541	0.541	105,815	0.5406	0.00%
2022-04-28	0	0.650	0.620	0.650	0.650	0.650	10,000	6,500	0.6500	0.541	0.516	0.541	0.541	0.541	12,024	0.5406	1.56%
2022-04-27	0	0.640	0.640	0.660	0.640	0.640	20,000	12,800	0.6400	0.532	0.532	0.549	0.532	0.532	24,049	0.5323	3.23%
2022-04-26	0	0.620	0.610	0.650	0.620	0.640	200,000	125,100	0.6255	0.516	0.507	0.541	0.516	0.532	240,488	0.5202	-3.12%
2022-04-25	0	0.640	0.620	0.650	0.640	0.660	214,000	138,820	0.6487	0.532	0.516	0.541	0.532	0.549	257,322	0.5395	-4.48%
2022-04-22	0	0.670	0.670	0.680	0.670	0.670	8,000	5,360	0.6700	0.557	0.557	0.566	0.557	0.557	9,620	0.5572	0.00%
2022-04-21	0	0.670	0.660	0.680	0.680	0.680	6,000	4,080	0.6800	0.557	0.549	0.566	0.566	0.566	7,215	0.5655	-1.47%
2022-04-20	0	0.680	0.660	0.690	0.690	0.720	70,000	49,500	0.7071	0.566	0.549	0.574	0.574	0.599	84,171	0.5881	0.00%
2022-04-19	0	0.680	0.650	0.680	0.680	0.680	18,000	12,240	0.6800	0.566	0.541	0.566	0.566	0.566	21,644	0.5655	0.00%
2022-04-14	0	0.680	0.660	0.680	-	-	0	0	-	0.566	0.549	0.566	-	-	0	-	0.00%
2022-04-13	0	0.680	0.660	0.680	-	-	0	0	-	0.566	0.549	0.566	-	-	0	-	0.00%
2022-04-12	0	0.680	0.660	0.690	0.680	0.700	368,000	253,140	0.6879	0.566	0.549	0.574	0.566	0.582	442,497	0.5721	3.03%
2022-04-11	0	0.660	0.660	0.680	0.660	0.670	404,000	267,920	0.6632	0.549	0.549	0.566	0.549	0.557	485,785	0.5515	-5.71%
2022-04-08	0	0.700	0.690	0.720	0.700	0.700	30,000	21,000	0.7000	0.582	0.574	0.599	0.582	0.582	36,073	0.5822	0.00%
2022-04-07	0	0.700	0.690	0.710	0.710	0.710	4,000	2,840	0.7100	0.582	0.574	0.590	0.590	0.590	4,810	0.5905	2.94%
2022-04-06	0	0.680	0.670	0.710	0.660	0.720	686,000	463,740	0.6760	0.566	0.557	0.590	0.549	0.599	824,872	0.5622	-2.86%
2022-04-04	0	0.700	0.690	0.710	0.690	0.720	30,000	21,120	0.7040	0.582	0.574	0.590	0.574	0.599	36,073	0.5855	-1.41%
2022-04-01	0	0.710	0.680	0.730	0.680	0.720	632,000	441,300	0.6983	0.590	0.566	0.607	0.566	0.599	759,941	0.5807	2.90%
2022-03-31	0	0.690	0.680	0.700	0.680	0.740	934,000	658,780	0.7053	0.574	0.566	0.582	0.566	0.615	1,123,077	0.5866	-12.66%
2022-03-30	0	0.790	0.780	0.800	0.790	0.800	10,000	7,980	0.7980	0.657	0.649	0.665	0.657	0.665	12,024	0.6637	-1.25%
2022-03-29	0	0.800	0.780	0.810	0.770	0.820	132,087	105,124	0.7959	0.665	0.649	0.674	0.640	0.682	158,826	0.6619	3.90%
2022-03-28	0	0.770	0.760	0.770	0.770	0.770	60,000	46,200	0.7700	0.640	0.632	0.640	0.640	0.640	72,146	0.6404	-1.28%
2022-03-25	0	0.780	0.750	0.800	0.780	0.780	18,000	14,040	0.7800	0.649	0.624	0.665	0.649	0.649	21,644	0.6487	2.63%
2022-03-24	0	0.760	0.750	0.800	0.750	0.800	34,000	26,720	0.7859	0.632	0.624	0.665	0.624	0.665	40,883	0.6536	-1.30%
2022-03-23	0	0.770	0.750	0.780	0.750	0.780	12,000	9,120	0.7600	0.640	0.624	0.649	0.624	0.649	14,429	0.6320	2.67%
2022-03-22	0	0.750	0.750	0.770	0.750	0.750	42,000	31,500	0.7500	0.624	0.624	0.640	0.624	0.624	50,502	0.6237	-1.32%
2022-03-21	0	0.760	0.750	0.780	0.760	0.760	30,000	22,800	0.7600	0.632	0.624	0.649	0.632	0.632	36,073	0.6320	0.00%
2022-03-18	0	0.760	0.740	0.770	0.730	0.780	80,000	60,660	0.7583	0.632	0.615	0.640	0.607	0.649	96,195	0.6306	2.70%
2022-03-17	0	0.740	0.720	0.770	0.730	0.730	14,000	10,160	0.7257	0.615	0.599	0.640	0.607	0.607	16,834	0.6035	1.37%
2022-03-16	0	0.730	0.690	0.750	0.700	0.740	130,000	92,600	0.7123	0.607	0.574	0.624	0.582	0.615	156,317	0.5924	4.29%
2022-03-15	0	0.700	0.680	0.700	0.700	0.730	292,000	207,440	0.7104	0.582	0.566	0.582	0.582	0.607	351,112	0.5908	-5.41%
2022-03-14	0	0.740	0.720	0.760	0.720	0.750	122,000	89,100	0.7303	0.615	0.599	0.632	0.599	0.624	146,697	0.6074	-2.63%
2022-03-11	0	0.760	0.750	0.790	0.740	0.760	96,000	72,200	0.7521	0.632	0.624	0.657	0.615	0.632	115,434	0.6255	1.33%
2022-03-10	0	0.750	0.740	0.760	0.740	0.750	40,000	29,760	0.7440	0.624	0.615	0.632	0.615	0.624	48,098	0.6187	1.35%
2022-03-09	0	0.740	0.720	0.740	0.720	0.740	20,000	14,720	0.7360	0.615	0.599	0.615	0.599	0.615	24,049	0.6121	2.78%
2022-03-08	0	0.720	0.710	0.720	0.700	0.790	666,000	479,920	0.7206	0.599	0.590	0.599	0.582	0.657	800,823	0.5993	-7.69%
2022-03-07	0	0.780	0.760	0.780	0.750	0.810	156,000	118,160	0.7574	0.649	0.632	0.649	0.624	0.674	187,580	0.6299	4.00%
2022-03-04	0	0.750	0.750	0.770	0.740	0.780	496,000	373,080	0.7522	0.624	0.624	0.640	0.615	0.649	596,409	0.6255	-5.06%
2022-03-03	0	0.790	0.780	0.810	0.790	0.810	72,000	57,620	0.8003	0.657	0.649	0.674	0.657	0.674	86,576	0.6655	0.00%
2022-03-02	0	0.790	0.790	0.810	0.780	0.850	310,000	258,200	0.8329	0.657	0.657	0.674	0.649	0.707	372,756	0.6927	0.00%
2022-03-01	0	0.790	0.780	0.790	0.780	0.790	52,000	40,680	0.7823	0.657	0.649	0.657	0.649	0.657	62,527	0.6506	1.28%
2022-02-28	0	0.780	0.780	0.800	-	-	2,000	1,560	0.7800	0.649	0.649	0.665	-	-	2,405	0.6487	0.00%
2022-02-25	0	0.780	0.780	0.800	0.780	0.780	44,000	34,320	0.7800	0.649	0.649	0.665	0.649	0.649	52,907	0.6487	-1.27%
2022-02-24	0	0.790	0.780	0.800	0.790	0.790	40,000	31,600	0.7900	0.657	0.649	0.665	0.657	0.657	48,098	0.6570	-1.25%
2022-02-23	0	0.800	0.800	0.820	-	-	0	0	-	0.665	0.665	0.682	-	-	0	-	0.00%
2022-02-22	0	0.800	0.790	0.800	0.800	0.800	70,000	56,000	0.8000	0.665	0.657	0.665	0.665	0.665	84,171	0.6653	0.00%
2022-02-21	0	0.800	0.800	0.820	0.800	0.820	22,000	17,720	0.8055	0.665	0.665	0.682	0.665	0.682	26,454	0.6699	-1.23%
2022-02-18	0	0.810	0.800	0.850	0.810	0.810	14,000	11,340	0.8100	0.674	0.665	0.707	0.674	0.674	16,834	0.6736	1.25%
2022-02-17	0	0.800	0.800	0.830	0.800	0.800	24,000	19,200	0.8000	0.665	0.665	0.690	0.665	0.665	28,859	0.6653	-2.44%
2022-02-16	0	0.820	0.810	0.820	0.800	0.820	20,000	16,080	0.8040	0.682	0.674	0.682	0.665	0.682	24,049	0.6686	0.00%
2022-02-15	0	0.820	0.800	0.820	0.820	0.820	92,000	75,440	0.8200	0.682	0.665	0.682	0.682	0.682	110,624	0.6819	0.00%
2022-02-14	0	0.820	0.800	0.820	0.840	0.840	2,000	1,680	0.8400	0.682	0.665	0.682	0.699	0.699	2,405	0.6986	0.00%
2022-02-11	0	0.820	0.800	0.830	-	-	0	0	-	0.682	0.665	0.690	-	-	0	-	0.00%
2022-02-10	0	0.820	0.800	0.830	0.800	0.820	90,000	72,680	0.8076	0.682	0.665	0.690	0.665	0.682	108,219	0.6716	1.23%
2022-02-09	0	0.810	0.800	0.820	0.810	0.830	142,000	116,520	0.8206	0.674	0.665	0.682	0.674	0.690	170,746	0.6824	1.25%
2022-02-08	0	0.800	0.790	0.800	0.790	0.800	116,000	92,780	0.7998	0.665	0.657	0.665	0.657	0.665	139,483	0.6652	1.27%
2022-02-07	0	0.790	0.780	0.800	0.790	0.790	30,000	23,700	0.7900	0.657	0.649	0.665	0.657	0.657	36,073	0.6570	0.00%
2022-02-04	0	0.790	0.780	0.790	0.790	0.800	18,000	14,380	0.7989	0.657	0.649	0.657	0.657	0.665	21,644	0.6644	-1.25%
2022-01-31	0	0.800	0.780	0.800	0.780	0.800	8,000	6,360	0.7950	0.665	0.649	0.665	0.649	0.665	9,620	0.6612	2.56%
2022-01-28	0	0.780	0.770	0.780	0.760	0.780	32,000	24,700	0.7719	0.649	0.640	0.649	0.632	0.649	38,478	0.6419	1.30%
2022-01-27	0	0.770	0.760	0.770	0.770	0.800	80,000	63,120	0.7890	0.640	0.632	0.640	0.640	0.665	96,195	0.6562	-2.53%
2022-01-26	0	0.790	0.780	0.790	-	-	0	0	-	0.657	0.649	0.657	-	-	0	-	0.00%
2022-01-25	0	0.790	0.780	0.790	0.770	0.800	170,000	135,600	0.7976	0.657	0.649	0.657	0.640	0.665	204,414	0.6634	0.00%
2022-01-24	0	0.790	0.790	0.820	0.770	0.790	74,000	57,420	0.7759	0.657	0.657	0.682	0.640	0.657	88,980	0.6453	0.00%
2022-01-21	0	0.790	0.790	0.810	0.770	0.780	40,000	31,180	0.7795	0.657	0.657	0.674	0.640	0.649	48,098	0.6483	1.28%
2022-01-20	0	0.780	0.770	0.790	0.780	0.790	122,000	95,420	0.7821	0.649	0.640	0.657	0.649	0.657	146,697	0.6505	-1.27%
2022-01-19	0	0.790	0.790	0.820	0.790	0.830	12,000	9,880	0.8233	0.657	0.657	0.682	0.657	0.690	14,429	0.6847	-1.25%
2022-01-18	0	0.800	0.800	0.810	0.800	0.800	20,000	16,000	0.8000	0.665	0.665	0.674	0.665	0.665	24,049	0.6653	1.27%
2022-01-17	0	0.790	0.790	0.800	0.790	0.790	26,000	20,540	0.7900	0.657	0.657	0.665	0.657	0.657	31,263	0.6570	-1.25%
2022-01-14	0	0.800	0.800	0.820	-	-	0	0	-	0.665	0.665	0.682	-	-	0	-	0.00%
2022-01-13	0	0.800	0.780	0.810	0.780	0.810	44,000	34,960	0.7945	0.665	0.649	0.674	0.649	0.674	52,907	0.6608	2.56%
2022-01-12	0	0.780	0.780	0.810	0.780	0.780	10,000	7,800	0.7800	0.649	0.649	0.674	0.649	0.649	12,024	0.6487	2.63%
2022-01-11	0	0.760	0.760	0.810	0.760	0.760	2,000	1,520	0.7600	0.632	0.632	0.674	0.632	0.632	2,405	0.6320	-1.30%
2022-01-10	0	0.770	0.770	0.800	0.770	0.770	60,000	46,200	0.7700	0.640	0.640	0.665	0.640	0.640	72,146	0.6404	-4.94%
2022-01-07	0	0.810	0.760	0.810	-	-	0	0	-	0.674	0.632	0.674	-	-	0	-	0.00%
2022-01-06	0	0.810	0.760	0.810	0.810	0.810	20,000	16,200	0.8100	0.674	0.632	0.674	0.674	0.674	24,049	0.6736	0.00%
2022-01-05	0	0.810	0.760	0.820	-	-	0	0	-	0.674	0.632	0.682	-	-	0	-	0.00%
2022-01-04	0	0.810	0.760	0.820	-	-	0	0	-	0.674	0.632	0.682	-	-	0	-	0.00%
2022-01-03	0	0.810	0.770	0.810	0.820	0.820	2,000	1,640	0.8200	0.674	0.640	0.674	0.682	0.682	2,405	0.6819	-1.22%
2021-12-31	0	0.820	0.760	0.820	0.820	0.820	2,000	1,640	0.8200	0.682	0.632	0.682	0.682	0.682	2,405	0.6819	2.50%
2021-12-30	0	0.800	0.760	0.800	0.770	0.820	40,000	31,680	0.7920	0.665	0.632	0.665	0.640	0.682	48,098	0.6587	3.90%
2021-12-29	0	0.770	0.760	0.770	0.770	0.790	50,000	39,320	0.7864	0.640	0.632	0.640	0.640	0.657	60,122	0.6540	-2.53%
2021-12-28	0	0.790	0.770	0.800	0.760	0.790	100,000	78,060	0.7806	0.657	0.640	0.665	0.632	0.657	120,244	0.6492	2.60%
2021-12-24	0	0.770	0.770	0.800	0.770	0.770	32,000	24,640	0.7700	0.640	0.640	0.665	0.640	0.640	38,478	0.6404	1.32%
2021-12-23	0	0.760	0.760	0.800	0.760	0.760	8,000	6,080	0.7600	0.632	0.632	0.665	0.632	0.632	9,620	0.6320	-5.00%
2021-12-22	0	0.800	0.770	0.800	-	-	0	0	-	0.665	0.640	0.665	-	-	0	-	0.00%
2021-12-21	0	0.800	0.760	0.800	0.790	0.800	38,000	30,040	0.7905	0.665	0.632	0.665	0.657	0.665	45,693	0.6574	0.00%
2021-12-20	0	0.800	0.760	0.800	-	-	0	0	-	0.665	0.632	0.665	-	-	0	-	0.00%
2021-12-17	0	0.800	0.780	0.800	-	-	0	0	-	0.665	0.649	0.665	-	-	0	-	-1.23%
2021-12-16	0	0.810	0.780	0.810	-	-	0	0	-	0.674	0.649	0.674	-	-	0	-	-1.22%
2021-12-15	0	0.820	0.780	0.820	0.820	0.830	86,000	70,660	0.8216	0.682	0.649	0.682	0.682	0.690	103,410	0.6833	3.80%
2021-12-14	0	0.790	0.760	0.790	-	-	0	0	-	0.657	0.632	0.657	-	-	0	-	0.00%
2021-12-13	0	0.790	0.770	0.800	0.790	0.800	20,000	15,880	0.7940	0.657	0.640	0.665	0.657	0.665	24,049	0.6603	-2.47%
2021-12-10	0	0.810	0.800	0.810	0.810	0.810	2,000	1,620	0.8100	0.674	0.665	0.674	0.674	0.674	2,405	0.6736	2.53%
2021-12-09	0	0.790	0.790	0.820	0.790	0.830	130,000	106,560	0.8197	0.657	0.657	0.682	0.657	0.690	156,317	0.6817	1.28%
2021-12-08	0	0.780	0.780	0.830	0.780	0.780	2,000	1,560	0.7800	0.649	0.649	0.690	0.649	0.649	2,405	0.6487	1.30%
2021-12-07	0	0.770	0.760	0.770	0.770	0.770	46,000	35,420	0.7700	0.640	0.632	0.640	0.640	0.640	55,312	0.6404	0.00%
2021-12-06	0	0.770	0.760	0.770	0.770	0.800	48,000	38,160	0.7950	0.640	0.632	0.640	0.640	0.665	57,717	0.6612	-7.23%
2021-12-03	0	0.830	0.780	0.830	-	-	0	0	-	0.690	0.649	0.690	-	-	0	-	0.00%
2021-12-02	0	0.830	0.760	0.830	0.740	0.840	12,000	9,080	0.7567	0.690	0.632	0.690	0.615	0.699	14,429	0.6293	6.41%
2021-12-01	0	0.780	0.750	0.790	0.790	0.880	282,000	241,820	0.8575	0.649	0.624	0.657	0.657	0.732	339,087	0.7131	-3.70%
2021-11-30	0	0.810	0.720	0.820	0.760	0.820	60,000	48,340	0.8057	0.674	0.599	0.682	0.632	0.682	72,146	0.6700	6.58%
2021-11-29	0	0.760	0.720	0.770	0.710	0.770	266,000	201,220	0.7565	0.632	0.599	0.640	0.590	0.640	319,848	0.6291	2.70%
2021-11-26	0	0.740	0.740	0.770	0.740	0.770	58,000	43,160	0.7441	0.615	0.615	0.640	0.615	0.640	69,741	0.6189	1.37%
2021-11-25	0	0.730	0.720	0.740	0.730	0.740	26,000	19,000	0.7308	0.607	0.599	0.615	0.607	0.615	31,263	0.6077	1.39%
2021-11-24	0	0.720	0.710	0.730	0.710	0.730	24,000	17,260	0.7192	0.599	0.590	0.607	0.590	0.607	28,859	0.5981	-1.37%
2021-11-23	0	0.730	0.710	0.740	0.710	0.730	294,000	211,540	0.7195	0.607	0.590	0.615	0.590	0.607	353,517	0.5984	-2.67%
2021-11-22	0	0.750	0.720	0.760	0.760	0.780	116,000	90,280	0.7783	0.624	0.599	0.632	0.632	0.649	139,483	0.6472	-1.32%
2021-11-19	0	0.760	0.750	0.770	0.750	0.760	122,000	92,020	0.7543	0.632	0.624	0.640	0.624	0.632	146,697	0.6273	-1.30%
2021-11-18	0	0.770	0.750	0.770	-	-	4,000	3,080	0.7700	0.640	0.624	0.640	-	-	4,810	0.6404	0.00%
2021-11-17	0	0.770	0.770	0.790	0.760	0.760	6,000	4,560	0.7600	0.640	0.640	0.657	0.632	0.632	7,215	0.6320	0.00%
2021-11-16	0	0.770	0.740	0.770	-	-	0	0	-	0.640	0.615	0.640	-	-	0	-	0.00%
2021-11-15	0	0.770	0.750	0.780	-	-	0	0	-	0.640	0.624	0.649	-	-	0	-	0.00%
2021-11-12	0	0.770	0.740	0.770	0.770	0.770	500,000	385,000	0.7700	0.640	0.615	0.640	0.640	0.640	601,219	0.6404	0.00%
2021-11-11	0	0.770	0.730	0.770	0.730	0.780	134,000	100,980	0.7536	0.640	0.607	0.640	0.607	0.649	161,127	0.6267	6.94%
2021-11-10	0	0.720	0.710	0.740	0.720	0.720	30,000	21,600	0.7200	0.599	0.590	0.615	0.599	0.599	36,073	0.5988	0.00%
2021-11-09	0	0.720	0.720	0.740	0.720	0.740	38,000	27,520	0.7242	0.599	0.599	0.615	0.599	0.615	45,693	0.6023	-2.70%
2021-11-08	0	0.740	0.740	0.750	0.730	0.740	44,000	32,360	0.7355	0.615	0.615	0.624	0.607	0.615	52,907	0.6116	2.78%
2021-11-05	0	0.720	0.700	0.730	0.700	0.780	510,000	369,440	0.7244	0.599	0.582	0.607	0.582	0.649	613,243	0.6024	-7.69%
2021-11-04	0	0.780	0.750	0.780	0.770	0.780	110,000	85,260	0.7751	0.649	0.624	0.649	0.640	0.649	132,268	0.6446	1.30%
2021-11-03	0	0.770	0.760	0.770	0.760	0.770	24,000	18,440	0.7683	0.640	0.632	0.640	0.632	0.640	28,859	0.6390	1.32%
2021-11-02	0	0.760	0.740	0.800	0.730	0.780	82,000	63,240	0.7712	0.632	0.615	0.665	0.607	0.649	98,600	0.6414	-2.56%
2021-11-01	0	0.780	0.750	0.790	0.780	0.780	34,000	26,760	0.7871	0.649	0.624	0.657	0.649	0.649	40,883	0.6546	-2.50%
2021-10-29	0	0.800	0.770	0.800	0.800	0.800	18,000	14,400	0.8000	0.665	0.640	0.665	0.665	0.665	21,644	0.6653	1.27%
2021-10-28	0	0.790	0.770	0.800	0.780	0.810	190,000	150,560	0.7924	0.657	0.640	0.665	0.649	0.674	228,463	0.6590	-1.25%
2021-10-27	0	0.800	0.800	0.810	0.790	0.810	27,000	21,810	0.8078	0.665	0.665	0.674	0.657	0.674	32,466	0.6718	-1.23%
2021-10-26	0	0.810	0.790	0.820	0.810	0.810	106,000	85,860	0.8100	0.674	0.657	0.682	0.674	0.674	127,458	0.6736	1.25%
2021-10-25	0	0.800	0.780	0.810	0.780	0.810	56,000	45,300	0.8089	0.665	0.649	0.674	0.649	0.674	67,337	0.6727	-1.23%
2021-10-22	0	0.810	0.780	0.810	0.810	0.810	14,000	11,100	0.7929	0.674	0.649	0.674	0.674	0.674	16,834	0.6594	0.00%
2021-10-21	0	0.810	0.800	0.810	0.810	0.810	30,000	24,300	0.8100	0.674	0.665	0.674	0.674	0.674	36,073	0.6736	1.25%
2021-10-20	0	0.800	0.790	0.810	0.800	0.810	322,000	259,340	0.8054	0.665	0.657	0.674	0.665	0.674	387,185	0.6698	0.00%
2021-10-19	0	0.800	0.800	0.810	0.790	0.820	326,000	260,020	0.7976	0.665	0.665	0.674	0.657	0.682	391,995	0.6633	-2.44%
2021-10-18	0	0.820	0.810	0.820	0.800	0.820	162,000	131,640	0.8126	0.682	0.674	0.682	0.665	0.682	194,795	0.6758	-1.20%
2021-10-15	0	0.830	0.780	0.830	0.800	0.840	368,000	297,480	0.8084	0.690	0.649	0.690	0.665	0.699	442,497	0.6723	1.22%
2021-10-12	0	0.820	0.810	0.830	0.720	0.830	694,000	550,460	0.7932	0.682	0.674	0.690	0.599	0.690	834,492	0.6596	1.23%
2021-10-11	0	0.810	0.800	0.820	0.800	0.900	1,438,000	1,227,840	0.8539	0.674	0.665	0.682	0.665	0.748	1,729,105	0.7101	-10.00%
2021-10-08	0	0.900	0.900	0.910	0.900	0.950	1,868,000	1,710,840	0.9159	0.748	0.748	0.757	0.748	0.790	2,246,153	0.7617	-7.22%
2021-10-07	0	0.970	0.970	1.000	0.970	1.010	404,000	398,080	0.9853	0.807	0.807	0.832	0.807	0.840	485,785	0.8195	-1.02%
2021-10-06	0	0.980	0.970	0.980	0.940	0.980	452,000	438,120	0.9693	0.815	0.807	0.815	0.782	0.815	543,502	0.8061	4.26%
2021-10-05	0	0.940	0.920	0.940	0.940	0.940	8,000	7,520	0.9400	0.782	0.765	0.782	0.782	0.782	9,620	0.7817	0.00%
2021-10-04	0	0.940	0.940	0.960	0.930	0.960	32,000	30,080	0.9400	0.782	0.782	0.798	0.773	0.798	38,478	0.7817	-2.08%
2021-09-30	0	0.960	0.940	0.960	0.950	0.960	154,000	146,640	0.9522	0.798	0.782	0.798	0.790	0.798	185,175	0.7919	2.13%
2021-09-29	0	0.940	0.940	0.960	0.910	0.960	498,000	471,960	0.9477	0.782	0.782	0.798	0.757	0.798	598,814	0.7882	3.30%
2021-09-28	0	0.910	0.900	0.910	0.900	0.910	92,000	83,320	0.9057	0.757	0.748	0.757	0.748	0.757	110,624	0.7532	0.00%
2021-09-27	0	0.910	0.900	0.910	0.900	0.910	186,000	169,080	0.9090	0.757	0.748	0.757	0.748	0.757	223,653	0.7560	2.25%
2021-09-24	0	0.890	0.880	0.900	0.880	0.890	312,000	275,500	0.8830	0.740	0.732	0.748	0.732	0.740	375,161	0.7344	0.00%
2021-09-23	0	0.890	0.890	0.910	0.880	0.910	158,000	142,100	0.8994	0.740	0.740	0.757	0.732	0.757	189,985	0.7480	0.00%
2021-09-21	0	0.890	0.870	0.910	0.870	0.870	74,000	64,980	0.8781	0.740	0.724	0.757	0.724	0.724	88,980	0.7303	-1.11%
2021-09-20	0	0.900	0.890	0.900	0.890	0.900	316,000	281,860	0.8920	0.748	0.740	0.748	0.740	0.748	379,970	0.7418	-2.17%
2021-09-17	0	0.920	0.900	0.920	0.880	0.920	746,000	668,840	0.8966	0.765	0.748	0.765	0.732	0.765	897,018	0.7456	0.00%
2021-09-16	0	0.920	0.920	0.940	0.880	1.000	930,000	872,700	0.9384	0.765	0.765	0.782	0.732	0.832	1,118,267	0.7804	2.22%
2021-09-15	0	0.900	0.900	0.920	0.900	0.920	38,000	34,660	0.9121	0.748	0.748	0.765	0.748	0.765	45,693	0.7585	0.00%
2021-09-14	0	0.900	0.900	0.920	0.900	0.910	176,000	159,040	0.9036	0.748	0.748	0.765	0.748	0.757	211,629	0.7515	-2.17%
2021-09-13	0	0.920	0.910	0.930	0.920	0.920	322,000	296,240	0.9200	0.765	0.757	0.773	0.765	0.765	387,185	0.7651	0.00%
2021-09-10	0	0.920	0.910	0.920	0.920	0.930	14,000	13,000	0.9286	0.765	0.757	0.765	0.765	0.773	16,834	0.7722	0.00%
2021-09-09	0	0.920	0.910	0.920	0.920	0.940	228,000	209,840	0.9204	0.765	0.757	0.765	0.765	0.782	274,156	0.7654	-2.13%
2021-09-08	0	0.940	0.910	0.940	0.930	0.940	154,000	144,220	0.9365	0.782	0.757	0.782	0.773	0.782	185,175	0.7788	0.00%
2021-09-07	0	0.940	0.910	0.940	-	-	0	0	-	0.782	0.757	0.782	-	-	0	-	0.00%
2021-09-06	0	0.940	0.910	0.940	0.940	0.950	664,000	629,160	0.9475	0.782	0.757	0.782	0.782	0.790	798,419	0.7880	0.00%
2021-09-03	0	0.940	0.920	0.940	0.940	0.940	212,000	199,500	0.9410	0.782	0.765	0.782	0.782	0.782	254,917	0.7826	-1.05%
2021-09-02	0	0.950	0.910	0.950	0.870	0.970	216,000	197,540	0.9145	0.790	0.757	0.790	0.724	0.807	259,727	0.7606	1.06%
2021-09-01	0	0.940	0.920	0.940	0.930	0.940	144,000	135,260	0.9393	0.782	0.765	0.782	0.773	0.782	173,151	0.7812	0.00%
2021-08-31	0	0.940	0.910	0.940	0.900	0.970	480,000	450,320	0.9382	0.782	0.757	0.782	0.748	0.807	577,170	0.7802	4.44%
2021-08-30	0	0.900	0.880	0.900	0.880	0.930	680,000	603,540	0.8876	0.748	0.732	0.748	0.732	0.773	817,658	0.7381	-2.17%
2021-08-27	0	0.920	0.910	0.920	0.900	0.920	162,000	148,280	0.9153	0.765	0.757	0.765	0.748	0.765	194,795	0.7612	0.00%
2021-08-26	0	0.920	0.880	0.920	0.920	0.920	38,000	34,960	0.9200	0.765	0.732	0.765	0.765	0.765	45,693	0.7651	0.00%
2021-08-25	0	0.920	0.890	0.920	0.870	0.920	418,000	372,900	0.8921	0.765	0.740	0.765	0.724	0.765	502,619	0.7419	-1.08%
2021-08-24	0	0.930	0.900	0.930	0.930	0.930	130,000	120,900	0.9300	0.773	0.748	0.773	0.773	0.773	156,317	0.7734	0.00%
2021-08-23	0	0.930	0.900	0.930	0.910	0.930	192,000	176,840	0.9210	0.773	0.748	0.773	0.757	0.773	230,868	0.7660	0.00%
2021-08-20	0	0.930	0.910	0.970	0.920	0.930	308,000	286,340	0.9297	0.773	0.757	0.807	0.765	0.773	370,351	0.7732	0.00%
2021-08-19	0	0.930	0.920	0.930	0.930	0.930	2,000	1,860	0.9300	0.773	0.765	0.773	0.773	0.773	2,405	0.7734	1.09%
2021-08-18	0	0.920	0.920	0.950	0.910	0.950	46,000	43,000	0.9348	0.765	0.765	0.790	0.757	0.790	55,312	0.7774	0.00%
2021-08-17	0	0.920	0.910	0.920	0.920	0.990	292,000	282,620	0.9679	0.765	0.757	0.765	0.765	0.823	351,112	0.8049	-4.17%
2021-08-16	0	0.960	0.930	0.960	0.930	0.970	8,000	7,520	0.9400	0.798	0.773	0.798	0.773	0.807	9,620	0.7817	-1.03%
2021-08-13	0	0.970	0.920	0.970	0.950	0.970	152,000	146,480	0.9637	0.807	0.765	0.807	0.790	0.807	182,771	0.8014	0.00%
2021-08-12	0	0.970	0.940	0.970	0.930	0.970	514,000	483,600	0.9409	0.807	0.782	0.807	0.773	0.807	618,053	0.7825	5.43%
2021-08-11	0	0.920	0.920	0.950	0.910	0.930	504,000	464,180	0.9210	0.765	0.765	0.790	0.757	0.773	606,029	0.7659	2.22%
2021-08-10	0	0.900	0.890	0.910	0.900	0.910	106,000	95,680	0.9026	0.748	0.740	0.757	0.748	0.757	127,458	0.7507	-1.10%
2021-08-09	0	0.910	0.900	0.920	0.880	0.910	36,000	32,200	0.8944	0.757	0.748	0.765	0.732	0.757	43,288	0.7439	0.00%
2021-08-06	0	0.910	0.900	0.910	0.880	0.910	106,000	93,960	0.8864	0.757	0.748	0.757	0.732	0.757	127,458	0.7372	1.11%
2021-08-05	0	0.900	0.890	0.910	0.870	0.900	40,000	35,160	0.8790	0.748	0.740	0.757	0.724	0.748	48,098	0.7310	1.12%
2021-08-04	0	0.890	0.890	0.900	0.880	0.900	52,000	45,960	0.8838	0.740	0.740	0.748	0.732	0.748	62,527	0.7350	-1.11%
2021-08-03	0	0.900	0.870	0.900	0.910	0.910	10,000	9,100	0.9100	0.748	0.724	0.748	0.757	0.757	12,024	0.7568	1.12%
2021-08-02	0	0.890	0.880	0.900	0.890	0.900	116,000	103,280	0.8903	0.740	0.732	0.748	0.740	0.748	139,483	0.7404	0.00%
2021-07-30	0	0.890	0.870	0.900	0.870	0.900	70,000	61,560	0.8794	0.740	0.724	0.748	0.724	0.748	84,171	0.7314	-2.20%
2021-07-29	0	0.910	0.870	0.910	0.900	0.920	100,000	90,800	0.9080	0.757	0.724	0.757	0.748	0.765	120,244	0.7551	2.25%
2021-07-28	0	0.890	0.880	0.890	0.850	0.890	472,000	403,640	0.8552	0.740	0.732	0.740	0.707	0.740	567,551	0.7112	0.00%
2021-07-27	0	0.890	0.860	0.890	0.870	0.920	192,000	169,040	0.8804	0.740	0.715	0.740	0.724	0.765	230,868	0.7322	0.00%
2021-07-26	0	0.890	0.870	0.890	0.870	0.900	462,000	409,040	0.8854	0.740	0.724	0.740	0.724	0.748	555,526	0.7363	-4.30%
2021-07-23	0	0.930	0.900	0.930	0.900	0.940	142,000	128,420	0.9044	0.773	0.748	0.773	0.748	0.782	170,746	0.7521	0.00%
2021-07-22	0	0.930	0.900	0.930	0.940	0.940	2,000	1,880	0.9400	0.773	0.748	0.773	0.782	0.782	2,405	0.7817	1.09%
2021-07-21	0	0.920	0.890	0.920	0.900	0.950	138,000	125,220	0.9074	0.765	0.740	0.765	0.748	0.790	165,936	0.7546	0.00%
2021-07-20	0	0.920	0.890	0.920	0.890	0.970	294,000	268,580	0.9135	0.765	0.740	0.765	0.740	0.807	353,517	0.7597	-3.16%
2021-07-19	0	0.950	0.920	0.950	0.910	0.970	192,000	179,100	0.9328	0.790	0.765	0.790	0.757	0.807	230,868	0.7758	3.26%
2021-07-16	0	0.920	0.900	0.920	0.880	0.970	436,000	398,720	0.9145	0.765	0.748	0.765	0.732	0.807	524,263	0.7605	1.10%
2021-07-15	0	0.910	0.900	0.910	0.900	0.960	636,000	583,020	0.9167	0.757	0.748	0.757	0.748	0.798	764,750	0.7624	-2.15%
2021-07-14	0	0.930	0.930	0.960	0.900	0.960	1,258,000	1,156,860	0.9196	0.773	0.773	0.798	0.748	0.798	1,512,666	0.7648	-5.10%
2021-07-13	0	0.980	0.940	0.980	0.930	1.000	136,000	129,560	0.9526	0.815	0.782	0.815	0.773	0.832	163,532	0.7923	0.00%
2021-07-12	0	0.980	0.960	0.980	0.910	1.020	98,000	93,460	0.9537	0.815	0.798	0.815	0.757	0.848	117,839	0.7931	1.03%
2021-07-09	0	0.970	0.970	1.020	0.960	0.960	18,000	17,280	0.9600	0.807	0.807	0.848	0.798	0.798	21,644	0.7984	2.11%
2021-07-08	0	0.950	0.950	1.000	0.930	1.020	272,000	263,020	0.9670	0.790	0.790	0.832	0.773	0.848	327,063	0.8042	-5.00%
2021-07-07	0	1.000	0.990	1.000	1.000	1.030	62,000	62,660	1.0106	0.832	0.823	0.832	0.832	0.857	74,551	0.8405	1.01%
2021-07-06	0	0.990	0.990	1.000	0.990	1.020	84,000	84,500	1.0060	0.823	0.823	0.832	0.823	0.848	101,005	0.8366	-2.94%
2021-07-05	0	1.020	1.010	1.020	1.010	1.030	158,000	161,640	1.0230	0.848	0.840	0.848	0.840	0.857	189,985	0.8508	3.03%
2021-07-02	0	0.990	0.990	1.020	0.990	1.000	246,000	245,640	0.9985	0.823	0.823	0.848	0.823	0.832	295,800	0.8304	-2.94%
2021-06-30	0	1.020	1.010	1.020	0.990	1.030	552,000	553,920	1.0035	0.848	0.840	0.848	0.823	0.857	663,746	0.8345	0.99%
2021-06-29	0	1.010	0.970	1.020	0.960	1.010	60,000	59,100	0.9850	0.840	0.807	0.848	0.798	0.840	72,146	0.8192	0.00%
2021-06-28	0	1.010	1.010	1.020	1.010	1.030	94,000	95,360	1.0145	0.840	0.840	0.848	0.840	0.857	113,029	0.8437	5.21%
2021-06-25	0	0.960	0.930	0.960	0.930	0.960	126,000	118,780	0.9427	0.798	0.773	0.798	0.773	0.798	151,507	0.7840	3.23%
2021-06-24	0	0.930	0.930	0.980	0.930	0.990	588,000	561,080	0.9542	0.773	0.773	0.815	0.773	0.823	707,033	0.7936	-5.10%
2021-06-23	0	0.980	0.920	0.980	0.920	0.980	78,000	72,380	0.9279	0.815	0.765	0.815	0.765	0.815	93,790	0.7717	2.08%
2021-06-22	0	0.960	0.920	0.980	0.930	1.000	196,000	190,560	0.9722	0.798	0.765	0.815	0.773	0.832	235,678	0.8086	3.23%
2021-06-21	0	0.930	0.870	0.940	0.850	0.960	816,000	726,620	0.8905	0.773	0.724	0.782	0.707	0.798	981,189	0.7406	2.20%
2021-06-18	0	0.910	0.910	0.960	0.910	0.930	80,000	73,440	0.9180	0.757	0.757	0.798	0.757	0.773	96,195	0.7634	-2.15%
2021-06-17	0	0.930	0.900	0.930	0.930	0.930	114,000	106,020	0.9300	0.773	0.748	0.773	0.773	0.773	137,078	0.7734	0.00%
2021-06-16	0	0.930	0.920	0.930	0.930	0.950	86,000	80,260	0.9333	0.773	0.765	0.773	0.773	0.790	103,410	0.7761	0.00%
2021-06-15	0	0.930	0.930	0.940	0.920	0.950	38,000	35,380	0.9311	0.773	0.773	0.782	0.765	0.790	45,693	0.7743	-2.11%
2021-06-11	0	0.950	0.920	0.950	0.920	0.950	42,000	38,960	0.9276	0.790	0.765	0.790	0.765	0.790	50,502	0.7714	2.15%
2021-06-10	0	0.930	0.930	0.970	0.910	0.930	86,000	78,300	0.9105	0.773	0.773	0.807	0.757	0.773	103,410	0.7572	2.20%
2021-06-09	0	0.910	0.910	0.940	0.900	0.950	184,000	170,540	0.9268	0.757	0.757	0.782	0.748	0.790	221,249	0.7708	-3.19%
2021-06-08	0	0.940	0.920	0.940	0.920	0.950	434,000	402,680	0.9278	0.782	0.765	0.782	0.765	0.790	521,858	0.7716	2.17%
2021-06-07	0	1.020	1.020	1.030	1.000	1.040	632,000	639,900	1.0125	0.765	0.765	0.773	0.750	0.780	842,543	0.7595	-1.92%
2021-06-04	0	1.040	1.040	1.080	1.040	1.050	48,000	50,260	1.0471	0.780	0.780	0.810	0.780	0.788	63,991	0.7854	-1.89%
2021-06-03	0	1.060	1.050	1.090	1.060	1.110	176,000	187,640	1.0661	0.795	0.788	0.818	0.795	0.833	234,632	0.7997	0.00%
2021-06-02	0	1.060	1.040	1.070	1.050	1.070	76,000	80,440	1.0584	0.795	0.780	0.803	0.788	0.803	101,318	0.7939	-0.93%
2021-06-01	0	1.070	1.060	1.090	1.070	1.100	26,000	28,000	1.0769	0.803	0.795	0.818	0.803	0.825	34,662	0.8078	0.00%
2021-05-31	0	1.070	1.050	1.070	1.050	1.080	112,000	118,320	1.0564	0.803	0.788	0.803	0.788	0.810	149,311	0.7924	1.90%
2021-05-28	0	1.050	1.020	1.050	1.020	1.050	44,000	45,200	1.0273	0.788	0.765	0.788	0.765	0.788	58,658	0.7706	2.94%
2021-05-27	0	1.020	1.010	1.020	1.000	1.030	74,000	74,780	1.0105	0.765	0.758	0.765	0.750	0.773	98,652	0.7580	-1.92%
2021-05-26	0	1.040	1.030	1.050	1.000	1.090	476,000	498,400	1.0471	0.780	0.773	0.788	0.750	0.818	634,573	0.7854	6.12%
2021-05-25	0	0.980	0.950	0.990	0.970	0.980	56,000	54,700	0.9768	0.735	0.713	0.743	0.728	0.735	74,656	0.7327	1.03%
2021-05-24	0	0.970	0.930	0.970	0.930	0.970	284,000	268,400	0.9451	0.728	0.698	0.728	0.698	0.728	378,611	0.7089	2.11%
2021-05-21	0	0.950	0.940	0.950	0.920	0.950	156,000	145,040	0.9297	0.713	0.705	0.713	0.690	0.713	207,969	0.6974	1.06%
2021-05-20	0	0.940	0.940	0.950	0.920	0.950	350,000	325,440	0.9298	0.705	0.705	0.713	0.690	0.713	466,598	0.6975	0.00%
2021-05-18	0	0.940	0.940	0.950	0.940	0.960	320,000	302,500	0.9453	0.705	0.705	0.713	0.705	0.720	426,604	0.7091	-2.08%
2021-05-17	0	0.960	0.960	0.970	0.930	0.960	790,000	745,020	0.9431	0.720	0.720	0.728	0.698	0.720	1,053,178	0.7074	-1.03%
2021-05-14	0	0.970	0.960	0.970	0.970	0.990	128,000	125,360	0.9794	0.728	0.720	0.728	0.728	0.743	170,642	0.7346	0.00%
2021-05-13	0	0.970	0.960	0.990	0.970	0.980	70,000	68,100	0.9729	0.728	0.720	0.743	0.728	0.735	93,320	0.7298	-1.02%
2021-05-12	0	0.980	0.980	1.000	0.970	1.000	148,000	143,740	0.9712	0.735	0.735	0.750	0.728	0.750	197,304	0.7285	-1.01%
2021-05-11	0	0.990	0.980	0.990	0.990	1.050	68,000	68,520	1.0076	0.743	0.735	0.743	0.743	0.788	90,653	0.7558	-2.94%
2021-05-10	0	1.020	1.000	1.020	0.960	1.020	340,000	341,920	1.0056	0.765	0.750	0.765	0.720	0.765	453,267	0.7543	5.15%
2021-05-07	0	0.970	0.970	1.000	0.970	0.980	18,000	17,480	0.9711	0.728	0.728	0.750	0.728	0.735	23,996	0.7284	-3.00%
2021-05-06	0	1.000	0.960	1.010	1.000	1.040	286,000	287,140	1.0040	0.750	0.720	0.758	0.750	0.780	381,277	0.7531	0.00%
2021-05-05	0	1.000	0.980	1.020	0.970	1.050	592,000	597,200	1.0088	0.750	0.735	0.765	0.728	0.788	789,217	0.7567	4.17%
2021-05-04	0	0.960	0.960	0.980	0.960	0.980	44,000	42,580	0.9677	0.720	0.720	0.735	0.720	0.735	58,658	0.7259	-3.03%
2021-05-03	0	0.990	0.950	0.990	0.930	0.990	46,000	44,080	0.9583	0.743	0.713	0.743	0.698	0.743	61,324	0.7188	2.06%
2021-04-30	0	0.970	0.960	0.990	0.940	0.970	148,000	142,900	0.9655	0.728	0.720	0.743	0.705	0.728	197,304	0.7243	0.00%
2021-04-29	0	0.970	0.950	0.970	0.920	0.970	636,000	606,940	0.9543	0.728	0.713	0.728	0.690	0.728	847,875	0.7158	5.43%
2021-04-28	0	0.920	0.910	0.920	0.900	0.920	234,000	214,140	0.9151	0.690	0.683	0.690	0.675	0.690	311,954	0.6864	0.00%
2021-04-27	0	0.920	0.910	0.920	0.910	0.920	190,000	173,660	0.9140	0.690	0.683	0.690	0.683	0.690	253,296	0.6856	-1.08%
2021-04-26	0	0.930	0.910	0.930	0.900	0.930	46,000	42,020	0.9135	0.698	0.683	0.698	0.675	0.698	61,324	0.6852	0.00%
2021-04-23	0	0.930	0.900	0.930	0.900	0.930	788,000	714,520	0.9068	0.698	0.675	0.698	0.675	0.698	1,050,512	0.6802	-2.11%
2021-04-22	0	0.950	0.930	0.950	0.930	1.000	422,000	405,420	0.9607	0.713	0.698	0.713	0.698	0.750	562,584	0.7206	-2.06%
2021-04-21	0	0.970	0.950	0.970	0.940	1.000	456,000	434,760	0.9534	0.728	0.713	0.728	0.705	0.750	607,911	0.7152	-1.02%
2021-04-20	0	0.980	0.980	0.990	0.900	1.000	1,206,000	1,168,200	0.9687	0.735	0.735	0.743	0.675	0.750	1,607,764	0.7266	10.11%
2021-04-19	0	0.890	0.890	0.900	0.890	0.900	66,000	59,000	0.8939	0.668	0.668	0.675	0.668	0.675	87,987	0.6706	-1.11%
2021-04-16	0	0.900	0.900	0.920	0.890	0.920	78,000	70,520	0.9041	0.675	0.675	0.690	0.668	0.690	103,985	0.6782	-2.17%
2021-04-15	0	0.920	0.870	0.920	0.870	0.920	248,000	221,220	0.8920	0.690	0.653	0.690	0.653	0.690	330,618	0.6691	2.22%
2021-04-14	0	0.900	0.890	0.900	0.890	0.900	144,000	128,200	0.8903	0.675	0.668	0.675	0.668	0.675	191,972	0.6678	0.00%
2021-04-13	0	0.900	0.900	0.910	0.900	0.930	452,000	410,400	0.9080	0.675	0.675	0.683	0.675	0.698	602,578	0.6811	0.00%
2021-04-12	0	0.900	0.900	0.910	0.900	0.930	570,000	519,740	0.9118	0.675	0.675	0.683	0.675	0.698	759,888	0.6840	-3.23%
2021-04-09	0	0.930	0.930	0.940	0.920	0.950	398,000	370,380	0.9306	0.698	0.698	0.705	0.690	0.713	530,589	0.6981	1.09%
2021-04-08	0	0.920	0.920	0.930	0.870	1.040	3,656,000	3,452,120	0.9442	0.690	0.690	0.698	0.653	0.780	4,873,950	0.7083	-9.80%
2021-04-07	0	1.020	1.010	1.020	0.890	1.020	1,914,000	1,850,540	0.9668	0.765	0.758	0.765	0.668	0.765	2,551,625	0.7252	14.61%
2021-04-01	0	0.890	0.890	0.900	0.880	0.960	2,118,000	1,911,120	0.9023	0.668	0.668	0.675	0.660	0.720	2,823,585	0.6768	-5.32%
2021-03-31	0	0.940	0.930	0.940	0.770	0.980	7,902,000	7,001,980	0.8861	0.705	0.698	0.705	0.578	0.735	10,534,451	0.6647	40.30%
2021-03-30	0	0.670	0.650	0.670	0.670	0.690	88,000	59,100	0.6716	0.503	0.488	0.503	0.503	0.518	117,316	0.5038	-1.47%
2021-03-29	0	0.680	0.660	0.680	0.660	0.690	1,114,000	757,880	0.6803	0.510	0.495	0.510	0.495	0.518	1,485,115	0.5103	6.25%
2021-03-26	0	0.640	0.640	0.690	-	-	0	0	-	0.480	0.480	0.518	-	-	0	-	0.00%
2021-03-25	0	0.640	0.630	0.680	-	-	0	0	-	0.480	0.473	0.510	-	-	0	-	0.00%
2021-03-24	0	0.640	0.640	0.670	0.640	0.640	12,000	7,680	0.6400	0.480	0.480	0.503	0.480	0.480	15,998	0.4801	-1.54%
2021-03-23	0	0.650	0.640	0.650	0.650	0.650	68,000	44,200	0.6500	0.488	0.480	0.488	0.488	0.488	90,653	0.4876	0.00%
2021-03-22	0	0.650	0.640	0.680	-	-	0	0	-	0.488	0.480	0.510	-	-	0	-	0.00%
2021-03-19	0	0.650	0.650	0.680	0.650	0.680	90,000	61,140	0.6793	0.488	0.488	0.510	0.488	0.510	119,982	0.5096	0.00%
2021-03-18	0	0.650	0.640	0.680	0.650	0.680	58,000	38,180	0.6583	0.488	0.480	0.510	0.488	0.510	77,322	0.4938	1.56%
2021-03-17	0	0.640	0.640	0.650	0.630	0.640	80,000	50,420	0.6303	0.480	0.480	0.488	0.473	0.480	106,651	0.4728	4.92%
2021-03-16	0	0.610	0.610	0.640	0.600	0.640	204,000	124,540	0.6105	0.458	0.458	0.480	0.450	0.480	271,960	0.4579	-4.69%
2021-03-15	0	0.640	0.610	0.620	0.610	0.640	42,000	26,100	0.6214	0.480	0.458	0.465	0.458	0.480	55,992	0.4661	0.00%
2021-03-12	0	0.640	0.630	0.670	0.640	0.680	16,000	10,400	0.6500	0.480	0.473	0.503	0.480	0.510	21,330	0.4876	-1.54%
2021-03-11	0	0.650	0.640	0.690	-	-	0	0	-	0.488	0.480	0.518	-	-	0	-	0.00%
2021-03-10	0	0.650	0.640	0.660	-	-	0	0	-	0.488	0.480	0.495	-	-	0	-	0.00%
2021-03-09	0	0.650	0.640	0.650	0.650	0.670	142,000	93,940	0.6615	0.488	0.480	0.488	0.488	0.503	189,305	0.4962	-2.99%
2021-03-08	0	0.670	0.630	0.670	0.630	0.670	32,000	21,280	0.6650	0.503	0.473	0.503	0.473	0.503	42,660	0.4988	1.52%
2021-03-05	0	0.660	0.640	0.660	-	-	0	0	-	0.495	0.480	0.495	-	-	0	-	0.00%
2021-03-04	0	0.660	0.640	0.680	0.620	0.670	480,000	306,100	0.6377	0.495	0.480	0.510	0.465	0.503	639,906	0.4784	-2.94%
2021-03-03	0	0.680	0.660	0.680	0.690	0.690	6,000	4,140	0.6900	0.510	0.495	0.510	0.518	0.518	7,999	0.5176	3.03%
2021-03-02	0	0.660	0.660	0.690	0.640	0.660	66,000	43,340	0.6567	0.495	0.495	0.518	0.480	0.495	87,987	0.4926	0.00%
2021-03-01	0	0.660	0.660	0.690	0.660	0.690	24,000	16,300	0.6792	0.495	0.495	0.518	0.495	0.518	31,995	0.5094	-2.94%
2021-02-26	0	0.680	0.650	0.680	0.650	0.690	438,000	287,060	0.6554	0.510	0.488	0.510	0.488	0.518	583,914	0.4916	4.62%
2021-02-25	0	0.650	0.650	0.680	-	-	0	0	-	0.488	0.488	0.510	-	-	0	-	0.00%
2021-02-24	0	0.650	0.650	0.660	0.650	0.680	260,000	172,520	0.6635	0.488	0.488	0.495	0.488	0.510	346,616	0.4977	-1.52%
2021-02-23	0	0.660	0.650	0.670	0.650	0.670	426,000	281,420	0.6606	0.495	0.488	0.503	0.488	0.503	567,916	0.4955	0.00%
2021-02-22	0	0.660	0.660	0.670	0.660	0.690	508,000	341,280	0.6718	0.495	0.495	0.503	0.495	0.518	677,234	0.5039	-2.94%
2021-02-19	0	0.680	0.670	0.690	0.630	0.690	772,000	511,860	0.6630	0.510	0.503	0.518	0.473	0.518	1,029,182	0.4973	7.94%
2021-02-18	0	0.630	0.630	0.640	0.610	0.630	928,000	578,500	0.6234	0.473	0.473	0.480	0.458	0.473	1,237,151	0.4676	1.61%
2021-02-17	0	0.620	0.620	0.640	0.590	0.640	468,000	282,720	0.6041	0.465	0.465	0.480	0.443	0.480	623,908	0.4531	5.08%
2021-02-16	0	0.590	0.590	0.600	0.590	0.590	180,000	106,200	0.5900	0.443	0.443	0.450	0.443	0.443	239,965	0.4426	0.00%
2021-02-11	0	0.590	0.560	0.590	0.590	0.590	22,000	12,980	0.5900	0.443	0.420	0.443	0.443	0.443	29,329	0.4426	3.51%
2021-02-10	0	0.570	0.570	0.590	0.550	0.600	860,000	489,700	0.5694	0.428	0.428	0.443	0.413	0.450	1,146,498	0.4271	1.79%
2021-02-09	0	0.560	0.530	0.560	0.530	0.570	236,000	129,160	0.5473	0.420	0.398	0.420	0.398	0.428	314,620	0.4105	3.70%
2021-02-08	0	0.540	0.530	0.550	0.530	0.550	190,000	102,300	0.5384	0.405	0.398	0.413	0.398	0.413	253,296	0.4039	1.89%
2021-02-05	0	0.530	0.520	0.530	0.530	0.540	36,000	19,100	0.5306	0.398	0.390	0.398	0.398	0.405	47,993	0.3980	-1.85%
2021-02-04	0	0.540	0.520	0.540	0.510	0.540	230,000	118,200	0.5139	0.405	0.390	0.405	0.383	0.405	306,622	0.3855	-1.82%
2021-02-03	0	0.550	0.540	0.550	0.530	0.550	12,000	6,560	0.5467	0.413	0.405	0.413	0.398	0.413	15,998	0.4101	0.00%
2021-02-02	0	0.550	0.530	0.550	0.510	0.550	124,000	66,200	0.5339	0.413	0.398	0.413	0.383	0.413	165,309	0.4005	1.85%
2021-02-01	0	0.540	0.520	0.540	0.495	0.650	3,956,000	2,139,110	0.5407	0.405	0.390	0.405	0.371	0.488	5,273,891	0.4056	-1.82%
2021-01-29	0	0.550	0.540	0.550	0.550	0.550	4,000	2,200	0.5500	0.413	0.405	0.413	0.413	0.413	5,333	0.4126	0.00%
2021-01-28	0	0.550	0.540	0.550	0.550	0.550	12,000	6,600	0.5500	0.413	0.405	0.413	0.413	0.413	15,998	0.4126	0.00%
2021-01-27	0	0.550	0.540	0.590	0.550	0.570	22,000	12,500	0.5682	0.413	0.405	0.443	0.413	0.428	29,329	0.4262	-3.51%
2021-01-26	0	0.570	0.560	0.580	0.560	0.570	136,000	77,220	0.5678	0.428	0.420	0.435	0.420	0.428	181,307	0.4259	-3.39%
2021-01-25	0	0.590	0.570	0.590	0.560	0.600	310,000	180,580	0.5825	0.443	0.428	0.443	0.420	0.450	413,273	0.4370	5.36%
2021-01-22	0	0.560	0.540	0.560	0.560	0.560	60,000	33,600	0.5600	0.420	0.405	0.420	0.420	0.420	79,988	0.4201	-1.75%
2021-01-21	0	0.570	0.560	0.570	0.560	0.580	112,000	63,280	0.5650	0.428	0.420	0.428	0.420	0.435	149,311	0.4238	1.79%
2021-01-20	0	0.560	0.550	0.560	0.530	0.570	74,000	41,360	0.5589	0.420	0.413	0.420	0.398	0.428	98,652	0.4193	3.70%
2021-01-19	0	0.540	0.540	0.560	0.540	0.550	204,000	110,780	0.5430	0.405	0.405	0.420	0.405	0.413	271,960	0.4073	0.00%
2021-01-18	0	0.540	0.530	0.550	0.530	0.540	154,000	81,860	0.5316	0.405	0.398	0.413	0.398	0.405	205,303	0.3987	1.89%
2021-01-15	0	0.530	0.520	0.530	0.530	0.540	168,000	90,220	0.5370	0.398	0.390	0.398	0.398	0.405	223,967	0.4028	0.00%
2021-01-14	0	0.530	0.530	0.540	-	-	0	0	-	0.398	0.398	0.405	-	-	0	-	0.00%
2021-01-13	0	0.530	0.520	0.540	0.520	0.530	300,000	156,380	0.5213	0.398	0.390	0.405	0.390	0.398	399,941	0.3910	1.92%
2021-01-12	0	0.520	0.520	0.540	0.520	0.530	92,000	48,740	0.5298	0.390	0.390	0.405	0.390	0.398	122,649	0.3974	0.00%
2021-01-11	0	0.520	0.520	0.530	0.520	0.530	54,000	28,180	0.5219	0.390	0.390	0.398	0.390	0.398	71,989	0.3914	-1.89%
2021-01-08	0	0.530	0.520	0.530	0.510	0.540	264,000	135,880	0.5147	0.398	0.390	0.398	0.383	0.405	351,948	0.3861	3.92%
2021-01-07	0	0.510	0.510	0.540	0.500	0.530	1,374,000	695,020	0.5058	0.383	0.383	0.405	0.375	0.398	1,831,731	0.3794	-7.27%
2021-01-06	0	0.550	0.530	0.550	0.520	0.550	106,000	56,140	0.5296	0.413	0.398	0.413	0.390	0.413	141,313	0.3973	3.77%
2021-01-05	0	0.530	0.520	0.530	0.500	0.590	2,334,000	1,260,340	0.5400	0.398	0.390	0.398	0.375	0.443	3,111,542	0.4051	-5.36%
2021-01-04	0	0.560	0.560	0.580	-	-	0	0	-	0.420	0.420	0.435	-	-	0	-	0.00%
2020-12-31	0	0.560	0.560	0.580	0.560	0.580	48,000	27,800	0.5792	0.420	0.420	0.435	0.420	0.435	63,991	0.4344	0.00%
2020-12-30	0	0.560	0.560	0.580	0.560	0.580	29,000	16,240	0.5600	0.420	0.420	0.435	0.420	0.435	38,661	0.4201	0.00%
2020-12-29	0	0.560	0.560	0.570	0.560	0.570	280,000	159,180	0.5685	0.420	0.420	0.428	0.420	0.428	373,278	0.4264	-1.75%
2020-12-28	0	0.570	0.550	0.570	0.550	0.570	208,000	114,520	0.5506	0.428	0.413	0.428	0.413	0.428	277,293	0.4130	3.64%
2020-12-24	0	0.550	0.550	0.570	0.550	0.550	42,000	23,100	0.5500	0.413	0.413	0.428	0.413	0.413	55,992	0.4126	-3.51%
2020-12-23	0	0.570	0.550	0.570	0.540	0.580	510,000	280,980	0.5509	0.428	0.413	0.428	0.405	0.435	679,900	0.4133	-5.00%
2020-12-22	0	0.600	0.570	0.600	0.600	0.600	10,000	6,000	0.6000	0.450	0.428	0.450	0.450	0.450	13,331	0.4501	0.00%
2020-12-21	0	0.600	0.580	0.600	0.590	0.600	148,000	88,640	0.5989	0.450	0.435	0.450	0.443	0.450	197,304	0.4493	3.45%
2020-12-18	0	0.580	0.550	0.590	-	-	0	0	-	0.435	0.413	0.443	-	-	0	-	0.00%
2020-12-17	0	0.580	0.560	0.580	0.560	0.580	54,000	30,920	0.5726	0.435	0.420	0.435	0.420	0.435	71,989	0.4295	3.57%
2020-12-16	0	0.560	0.540	0.560	0.550	0.560	104,000	57,380	0.5517	0.420	0.405	0.420	0.413	0.420	138,646	0.4139	0.00%
2020-12-15	0	0.560	0.530	0.560	-	-	0	0	-	0.420	0.398	0.420	-	-	0	-	0.00%
2020-12-14	0	0.560	0.530	0.560	-	-	0	0	-	0.420	0.398	0.420	-	-	0	-	0.00%
2020-12-11	0	0.560	0.530	0.560	0.550	0.560	24,000	13,300	0.5542	0.420	0.398	0.420	0.413	0.420	31,995	0.4157	3.70%
2020-12-10	0	0.540	0.530	0.540	0.540	0.540	20,000	10,800	0.5400	0.405	0.398	0.405	0.405	0.405	26,663	0.4051	0.00%
2020-12-09	0	0.540	0.520	0.550	0.530	0.550	502,000	275,040	0.5479	0.405	0.390	0.413	0.398	0.413	669,235	0.4110	-1.82%
2020-12-08	0	0.550	0.540	0.560	-	-	0	0	-	0.413	0.405	0.420	-	-	0	-	0.00%
2020-12-07	0	0.550	0.540	0.580	0.540	0.560	78,000	42,960	0.5508	0.413	0.405	0.435	0.405	0.420	103,985	0.4131	-6.78%
2020-12-04	0	0.590	0.580	0.590	-	-	0	0	-	0.443	0.435	0.443	-	-	0	-	-1.67%
2020-12-03	0	0.600	0.550	0.600	-	-	0	0	-	0.450	0.413	0.450	-	-	0	-	0.00%
2020-12-02	0	0.600	0.560	0.600	0.600	0.600	42,000	25,200	0.6000	0.450	0.420	0.450	0.450	0.450	55,992	0.4501	0.00%
2020-12-01	0	0.600	0.570	0.600	-	-	0	0	-	0.450	0.428	0.450	-	-	0	-	0.00%
2020-11-30	0	0.600	0.550	0.600	0.550	0.600	60,000	34,760	0.5793	0.450	0.413	0.450	0.413	0.450	79,988	0.4346	5.26%
2020-11-27	0	0.570	0.550	0.580	0.570	0.570	20,000	11,400	0.5700	0.428	0.413	0.435	0.428	0.428	26,663	0.4276	0.00%
2020-11-26	0	0.570	0.520	0.570	0.530	0.570	384,000	215,400	0.5609	0.428	0.390	0.428	0.398	0.428	511,925	0.4208	9.62%
2020-11-25	0	0.520	0.520	0.530	-	-	0	0	-	0.390	0.390	0.398	-	-	0	-	1.96%
2020-11-24	0	0.510	0.510	0.530	0.510	0.530	820,000	420,380	0.5127	0.383	0.383	0.398	0.383	0.398	1,093,173	0.3846	-3.77%
2020-11-23	0	0.530	0.530	0.550	0.530	0.540	54,000	28,640	0.5304	0.398	0.398	0.413	0.398	0.405	71,989	0.3978	-3.64%
2020-11-20	0	0.550	0.530	0.550	0.550	0.550	38,000	20,900	0.5500	0.413	0.398	0.413	0.413	0.413	50,659	0.4126	0.00%
2020-11-19	0	0.550	0.540	0.550	0.550	0.550	20,000	11,000	0.5500	0.413	0.405	0.413	0.413	0.413	26,663	0.4126	0.00%
2020-11-18	0	0.550	0.540	0.550	-	-	0	0	-	0.413	0.405	0.413	-	-	0	-	0.00%
2020-11-17	0	0.550	0.540	0.550	0.520	0.560	364,000	199,480	0.5480	0.413	0.405	0.413	0.390	0.420	485,262	0.4111	-1.79%
2020-11-16	0	0.560	0.540	0.560	0.540	0.560	70,000	37,980	0.5426	0.420	0.405	0.420	0.405	0.420	93,320	0.4070	3.70%
2020-11-13	0	0.540	0.540	0.560	0.500	0.560	212,000	113,040	0.5332	0.405	0.405	0.420	0.375	0.420	282,625	0.4000	-6.90%
2020-11-12	0	0.580	0.560	0.580	0.580	0.580	20,000	11,600	0.5800	0.435	0.420	0.435	0.435	0.435	26,663	0.4351	0.00%
2020-11-11	0	0.580	0.560	0.580	0.580	0.580	6,000	3,480	0.5800	0.435	0.420	0.435	0.435	0.435	7,999	0.4351	0.00%
2020-11-10	0	0.580	0.550	0.590	0.560	0.600	138,000	79,560	0.5765	0.435	0.413	0.443	0.420	0.450	183,973	0.4325	-1.69%
2020-11-09	0	0.590	0.570	0.600	0.590	0.590	20,000	11,800	0.5900	0.443	0.428	0.450	0.443	0.443	26,663	0.4426	0.00%
2020-11-06	0	0.590	0.560	0.590	0.590	0.590	112,000	66,080	0.5900	0.443	0.420	0.443	0.443	0.443	149,311	0.4426	1.72%
2020-11-05	0	0.580	0.580	0.590	0.580	0.580	40,000	23,200	0.5800	0.435	0.435	0.443	0.435	0.435	53,325	0.4351	-1.69%
2020-11-04	0	0.590	0.570	0.590	0.590	0.590	2,000	1,180	0.5900	0.443	0.428	0.443	0.443	0.443	2,666	0.4426	5.36%
2020-11-03	0	0.560	0.560	0.590	0.560	0.560	12,000	6,720	0.5600	0.420	0.420	0.443	0.420	0.420	15,998	0.4201	0.00%
2020-11-02	0	0.560	0.560	0.590	0.560	0.640	152,000	91,940	0.6049	0.420	0.420	0.443	0.420	0.480	202,637	0.4537	0.00%
2020-10-30	0	0.560	0.560	0.570	0.560	0.570	38,000	21,640	0.5695	0.420	0.420	0.428	0.420	0.428	50,659	0.4272	-1.75%
2020-10-29	0	0.570	0.560	0.570	0.570	0.570	72,000	41,040	0.5700	0.428	0.420	0.428	0.428	0.428	95,986	0.4276	0.00%
2020-10-28	0	0.570	0.560	0.570	0.580	0.580	120,000	69,000	0.5750	0.428	0.420	0.428	0.435	0.435	159,976	0.4313	-5.00%
2020-10-27	0	0.600	0.580	0.600	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2020-10-23	0	0.600	0.590	0.600	0.600	0.600	8,000	4,800	0.6000	0.450	0.443	0.450	0.450	0.450	10,665	0.4501	0.00%
2020-10-22	0	0.600	0.580	0.600	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2020-10-21	0	0.600	0.580	0.600	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2020-10-20	0	0.600	0.580	0.600	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2020-10-19	0	0.600	0.580	0.600	-	-	0	0	-	0.450	0.435	0.450	-	-	0	-	0.00%
2020-10-16	0	0.600	0.580	0.600	0.580	0.600	296,000	175,100	0.5916	0.450	0.435	0.450	0.435	0.450	394,609	0.4437	1.69%
2020-10-15	0	0.590	0.580	0.600	0.560	0.600	100,000	57,040	0.5704	0.443	0.435	0.450	0.420	0.450	133,314	0.4279	-3.28%
2020-10-14	0	0.610	0.580	0.610	0.600	0.610	16,000	9,620	0.6013	0.458	0.435	0.458	0.450	0.458	21,330	0.4510	0.00%
2020-10-12	0	0.610	0.590	0.610	0.590	0.610	236,000	141,620	0.6001	0.458	0.443	0.458	0.443	0.458	314,620	0.4501	1.67%
2020-10-09	0	0.600	0.570	0.600	0.560	0.600	58,000	33,700	0.5810	0.450	0.428	0.450	0.420	0.450	77,322	0.4358	3.45%
2020-10-08	0	0.580	0.550	0.580	0.590	0.590	68,000	40,120	0.5900	0.435	0.413	0.435	0.443	0.443	90,653	0.4426	-1.69%
2020-10-07	0	0.590	0.550	0.590	-	-	0	0	-	0.443	0.413	0.443	-	-	0	-	0.00%
2020-10-06	0	0.590	0.550	0.590	-	-	0	0	-	0.443	0.413	0.443	-	-	0	-	0.00%
2020-10-05	0	0.590	0.550	0.590	0.590	0.590	78,000	46,020	0.5900	0.443	0.413	0.443	0.443	0.443	103,985	0.4426	0.00%
2020-09-30	0	0.590	0.570	0.590	-	-	0	0	-	0.443	0.428	0.443	-	-	0	-	0.00%
2020-09-29	0	0.590	0.560	0.590	0.550	0.590	30,000	17,080	0.5693	0.443	0.420	0.443	0.413	0.443	39,994	0.4271	0.00%
2020-09-28	0	0.590	0.550	0.590	0.520	0.600	74,000	42,960	0.5805	0.443	0.413	0.443	0.390	0.450	98,652	0.4355	0.00%
2020-09-25	0	0.590	0.560	0.590	0.560	0.590	126,000	73,160	0.5806	0.443	0.420	0.443	0.420	0.443	167,975	0.4355	-4.84%
2020-09-24	0	0.620	0.580	0.620	0.580	0.620	172,000	102,080	0.5935	0.465	0.435	0.465	0.435	0.465	229,300	0.4452	1.64%
2020-09-23	0	0.610	0.610	0.620	0.590	0.590	2,000	1,180	0.5900	0.458	0.458	0.465	0.443	0.443	2,666	0.4426	-1.61%
2020-09-22	0	0.620	0.580	0.620	-	-	0	0	-	0.465	0.435	0.465	-	-	0	-	0.00%
2020-09-21	0	0.620	0.590	0.620	-	-	0	0	-	0.465	0.443	0.465	-	-	0	-	0.00%
2020-09-18	0	0.620	0.590	0.620	0.600	0.630	40,000	24,740	0.6185	0.465	0.443	0.465	0.450	0.473	53,325	0.4639	3.33%
2020-09-17	0	0.600	0.580	0.600	0.580	0.610	220,000	131,420	0.5974	0.450	0.435	0.450	0.435	0.458	293,290	0.4481	-3.23%
2020-09-16	0	0.620	0.600	0.620	0.600	0.630	168,000	102,580	0.6106	0.465	0.450	0.465	0.450	0.473	223,967	0.4580	-4.62%
2020-09-15	0	0.650	0.620	0.650	0.610	0.650	98,000	61,020	0.6227	0.488	0.465	0.488	0.458	0.488	130,647	0.4671	1.56%
2020-09-14	0	0.640	0.610	0.640	0.640	0.640	6,000	3,840	0.6400	0.480	0.458	0.480	0.480	0.480	7,999	0.4801	0.00%
2020-09-11	0	0.640	0.620	0.640	0.620	0.640	56,000	34,920	0.6236	0.480	0.465	0.480	0.465	0.480	74,656	0.4677	0.00%
2020-09-10	0	0.640	0.620	0.650	0.620	0.650	58,000	36,900	0.6362	0.480	0.465	0.488	0.465	0.488	77,322	0.4772	-4.48%
2020-09-09	0	0.670	0.650	0.670	0.640	0.670	64,000	42,000	0.6563	0.503	0.488	0.503	0.480	0.503	85,321	0.4923	3.08%
2020-09-08	0	0.650	0.610	0.650	-	-	0	0	-	0.488	0.458	0.488	-	-	0	-	0.00%
2020-09-07	0	0.650	0.610	0.650	0.620	0.650	52,000	32,300	0.6212	0.488	0.458	0.488	0.465	0.488	69,323	0.4659	-1.52%
2020-09-04	0	0.660	0.620	0.660	0.600	0.660	762,000	467,700	0.6138	0.495	0.465	0.495	0.450	0.495	1,015,851	0.4604	0.00%
2020-09-03	0	0.660	0.630	0.660	0.630	0.660	4,000	2,580	0.6450	0.495	0.473	0.495	0.473	0.495	5,333	0.4838	3.13%
2020-09-02	0	0.640	0.630	0.640	0.640	0.650	148,000	95,120	0.6427	0.480	0.473	0.480	0.480	0.488	197,304	0.4821	-3.03%
2020-09-01	0	0.660	0.630	0.660	0.630	0.670	42,000	27,160	0.6467	0.495	0.473	0.495	0.473	0.503	55,992	0.4851	0.00%
2020-08-31	0	0.660	0.650	0.660	0.600	0.680	1,572,000	984,120	0.6260	0.495	0.488	0.495	0.450	0.510	2,095,692	0.4696	-5.71%
2020-08-28	0	0.700	0.670	0.700	0.670	0.700	78,000	53,800	0.6897	0.525	0.503	0.525	0.503	0.525	103,985	0.5174	4.48%
2020-08-27	0	0.670	0.670	0.690	0.670	0.670	18,000	12,060	0.6700	0.503	0.503	0.518	0.503	0.503	23,996	0.5026	-2.90%
2020-08-26	0	0.690	0.670	0.690	0.690	0.700	640,000	441,900	0.6905	0.518	0.503	0.518	0.518	0.525	853,208	0.5179	2.99%
2020-08-25	0	0.670	0.670	0.690	0.670	0.670	14,000	9,380	0.6700	0.503	0.503	0.518	0.503	0.503	18,664	0.5026	-2.90%
2020-08-24	0	0.690	0.670	0.690	0.690	0.690	86,000	59,340	0.6900	0.518	0.503	0.518	0.518	0.518	114,650	0.5176	0.00%
2020-08-21	0	0.690	0.670	0.690	0.690	0.690	2,000	1,380	0.6900	0.518	0.503	0.518	0.518	0.518	2,666	0.5176	0.00%
2020-08-20	0	0.690	0.670	0.690	0.660	0.690	36,000	24,240	0.6733	0.518	0.503	0.518	0.495	0.518	47,993	0.5051	2.99%
2020-08-19	0	0.670	0.670	0.680	0.660	0.680	14,000	9,480	0.6771	0.503	0.503	0.510	0.495	0.510	18,664	0.5079	0.00%
2020-08-18	0	0.670	0.660	0.670	0.670	0.670	30,000	19,900	0.6633	0.503	0.495	0.503	0.503	0.503	39,994	0.4976	1.52%
2020-08-17	0	0.660	0.650	0.660	0.660	0.660	2,000	1,320	0.6600	0.495	0.488	0.495	0.495	0.495	2,666	0.4951	0.00%
2020-08-14	0	0.660	0.660	0.670	0.650	0.660	116,000	76,320	0.6579	0.495	0.495	0.503	0.488	0.495	154,644	0.4935	0.00%
2020-08-13	0	0.660	0.660	0.670	0.660	0.670	80,000	52,820	0.6603	0.495	0.495	0.503	0.495	0.503	106,651	0.4953	0.00%
2020-08-12	0	0.660	0.650	0.660	-	-	0	0	-	0.495	0.488	0.495	-	-	0	-	0.00%
2020-08-11	0	0.660	0.650	0.660	0.650	0.660	128,000	83,520	0.6525	0.495	0.488	0.495	0.488	0.495	170,642	0.4894	0.00%
2020-08-10	0	0.660	0.660	0.680	0.650	0.680	50,000	32,900	0.6580	0.495	0.495	0.510	0.488	0.510	66,657	0.4936	-4.35%
2020-08-07	0	0.690	0.680	0.690	0.690	0.690	38,000	26,220	0.6900	0.518	0.510	0.518	0.518	0.518	50,659	0.5176	0.00%
2020-08-06	0	0.690	0.680	0.690	0.690	0.690	332,000	229,080	0.6900	0.518	0.510	0.518	0.518	0.518	442,602	0.5176	0.00%
2020-08-05	0	0.690	0.670	0.700	0.670	0.690	258,000	177,100	0.6864	0.518	0.503	0.525	0.503	0.518	343,949	0.5149	-1.43%
2020-08-04	0	0.700	0.680	0.700	0.680	0.700	72,000	49,340	0.6853	0.525	0.510	0.525	0.510	0.525	95,986	0.5140	1.45%
2020-08-03	0	0.690	0.690	0.700	0.660	0.690	48,000	33,060	0.6888	0.518	0.518	0.525	0.495	0.518	63,991	0.5166	2.99%
2020-07-31	0	0.670	0.670	0.680	-	-	0	0	-	0.503	0.503	0.510	-	-	0	-	0.00%
2020-07-30	0	0.670	0.660	0.690	0.670	0.670	32,000	21,440	0.6700	0.503	0.495	0.518	0.503	0.503	42,660	0.5026	0.00%
2020-07-29	0	0.670	0.660	0.670	0.660	0.670	78,000	51,560	0.6610	0.503	0.495	0.503	0.495	0.503	103,985	0.4958	-1.47%
2020-07-28	0	0.680	0.660	0.680	0.680	0.690	368,000	251,400	0.6832	0.510	0.495	0.510	0.510	0.518	490,595	0.5124	0.00%
2020-07-27	0	0.680	0.650	0.680	0.650	0.690	162,000	108,480	0.6696	0.510	0.488	0.510	0.488	0.518	215,968	0.5023	-1.45%
2020-07-24	0	0.690	0.650	0.690	0.670	0.690	132,000	90,080	0.6824	0.518	0.488	0.518	0.503	0.518	175,974	0.5119	2.99%
2020-07-23	0	0.670	0.640	0.680	-	-	0	0	-	0.503	0.480	0.510	-	-	0	-	0.00%
2020-07-22	0	0.670	0.670	0.680	0.640	0.670	1,292,000	840,280	0.6504	0.503	0.503	0.510	0.480	0.503	1,722,413	0.4879	0.00%
2020-07-21	0	0.670	0.640	0.670	0.660	0.670	88,000	58,300	0.6625	0.503	0.480	0.503	0.495	0.503	117,316	0.4969	4.69%
2020-07-20	0	0.640	0.620	0.640	0.640	0.640	180,000	115,200	0.6400	0.480	0.465	0.480	0.480	0.480	239,965	0.4801	-1.54%
2020-07-17	0	0.650	0.640	0.650	0.620	0.670	156,000	101,820	0.6527	0.488	0.480	0.488	0.465	0.503	207,969	0.4896	1.56%
2020-07-16	0	0.640	0.620	0.640	0.630	0.660	180,000	115,660	0.6426	0.480	0.465	0.480	0.473	0.495	239,965	0.4820	-7.25%
2020-07-15	0	0.690	0.660	0.690	0.650	0.700	160,000	107,460	0.6716	0.518	0.495	0.518	0.488	0.525	213,302	0.5038	4.55%
2020-07-14	0	0.660	0.650	0.670	0.640	0.690	482,000	314,380	0.6522	0.495	0.488	0.503	0.480	0.518	642,572	0.4893	-4.35%
2020-07-13	0	0.690	0.670	0.690	0.670	0.690	4,000	2,720	0.6800	0.518	0.503	0.518	0.503	0.518	5,333	0.5101	2.99%
2020-07-10	0	0.670	0.670	0.690	0.670	0.690	44,000	29,520	0.6709	0.503	0.503	0.518	0.503	0.518	58,658	0.5033	-4.29%
2020-07-09	0	0.700	0.680	0.700	0.660	0.700	414,000	287,740	0.6950	0.525	0.510	0.525	0.495	0.525	551,919	0.5213	2.94%
2020-07-08	0	0.680	0.670	0.690	0.630	0.680	66,000	44,240	0.6703	0.510	0.503	0.518	0.473	0.510	87,987	0.5028	0.00%
2020-07-07	0	0.680	0.660	0.680	0.680	0.700	714,000	498,520	0.6982	0.510	0.495	0.510	0.510	0.525	951,860	0.5237	-2.86%
2020-07-06	0	0.700	0.690	0.700	0.690	0.700	440,000	307,920	0.6998	0.525	0.518	0.525	0.518	0.525	586,580	0.5249	0.00%
2020-07-03	0	0.700	0.690	0.700	0.650	0.700	540,000	376,400	0.6970	0.525	0.518	0.525	0.488	0.525	719,894	0.5229	0.00%
2020-07-02	0	0.700	0.620	0.700	0.700	0.700	304,000	212,800	0.7000	0.525	0.465	0.525	0.525	0.525	405,274	0.5251	2.94%
2020-06-30	0	0.680	0.680	0.700	0.680	0.700	620,000	431,980	0.6967	0.510	0.510	0.525	0.510	0.525	826,545	0.5226	-1.45%
2020-06-29	0	0.690	0.680	0.690	0.690	0.690	420,000	289,800	0.6900	0.518	0.510	0.518	0.518	0.518	559,918	0.5176	0.00%
2020-06-26	0	0.690	0.670	0.690	0.660	0.700	222,000	152,440	0.6867	0.518	0.503	0.518	0.495	0.525	295,956	0.5151	4.55%
2020-06-24	0	0.660	0.650	0.690	0.650	0.700	182,000	126,200	0.6934	0.495	0.488	0.518	0.488	0.525	242,631	0.5201	-2.94%
2020-06-23	0	0.680	0.650	0.680	0.680	0.690	44,000	30,220	0.6868	0.510	0.488	0.510	0.510	0.518	58,658	0.5152	-1.45%
2020-06-22	0	0.690	0.640	0.690	0.660	0.690	32,000	21,780	0.6806	0.518	0.480	0.518	0.495	0.518	42,660	0.5105	2.99%
2020-06-19	0	0.670	0.640	0.670	0.640	0.670	68,000	43,940	0.6462	0.503	0.480	0.503	0.480	0.503	90,653	0.4847	-1.47%
2020-06-18	0	0.680	0.640	0.690	-	-	0	0	-	0.510	0.480	0.518	-	-	0	-	0.00%
2020-06-17	0	0.680	0.630	0.690	-	-	0	0	-	0.510	0.473	0.518	-	-	0	-	0.00%
2020-06-16	0	0.680	0.640	0.680	0.680	0.680	128,000	87,040	0.6800	0.510	0.480	0.510	0.510	0.510	170,642	0.5101	4.62%
2020-06-15	0	0.650	0.630	0.650	0.660	0.660	90,000	59,400	0.6600	0.488	0.473	0.488	0.495	0.495	119,982	0.4951	3.17%
2020-06-12	0	0.630	0.630	0.670	0.630	0.630	18,000	11,340	0.6300	0.473	0.473	0.503	0.473	0.473	23,996	0.4726	0.00%
2020-06-11	0	0.630	0.630	0.650	0.630	0.630	14,000	8,820	0.6300	0.473	0.473	0.488	0.473	0.473	18,664	0.4726	-3.08%
2020-06-10	0	0.650	0.650	0.670	0.650	0.650	10,000	6,500	0.6500	0.488	0.488	0.503	0.488	0.488	13,331	0.4876	0.00%
2020-06-09	0	0.650	0.650	0.690	-	-	0	0	-	0.488	0.488	0.518	-	-	0	-	0.00%
2020-06-08	0	0.650	0.650	0.670	0.650	0.650	58,000	37,700	0.6500	0.488	0.488	0.503	0.488	0.488	77,322	0.4876	-0.00%
2020-06-05	0	0.690	0.690	0.700	0.670	0.700	410,000	281,700	0.6871	0.488	0.488	0.495	0.473	0.495	580,222	0.4855	-1.43%
2020-06-04	0	0.700	0.680	0.700	0.680	0.700	224,000	155,320	0.6934	0.495	0.481	0.495	0.481	0.495	317,000	0.4900	0.00%
2020-06-03	0	0.700	0.680	0.700	0.660	0.700	594,000	415,280	0.6991	0.495	0.481	0.495	0.466	0.495	840,615	0.4940	6.06%
2020-06-02	0	0.660	0.620	0.670	0.640	0.660	402,000	261,360	0.6501	0.466	0.438	0.473	0.452	0.466	568,901	0.4594	3.13%
2020-06-01	0	0.640	0.620	0.640	0.640	0.650	28,000	17,900	0.6393	0.452	0.438	0.452	0.452	0.459	39,625	0.4517	4.92%
2020-05-29	0	0.610	0.610	0.650	0.610	0.630	454,000	281,640	0.6204	0.431	0.431	0.459	0.431	0.445	642,490	0.4384	-4.69%
2020-05-28	0	0.640	0.640	0.660	0.610	0.690	282,000	185,480	0.6577	0.452	0.452	0.466	0.431	0.488	399,080	0.4648	-3.03%
2020-05-27	0	0.660	0.660	0.680	0.660	0.700	64,000	44,660	0.6978	0.466	0.466	0.481	0.466	0.495	90,571	0.4931	-5.71%
2020-05-26	0	0.700	0.660	0.700	0.670	0.700	514,000	359,360	0.6991	0.495	0.466	0.495	0.473	0.495	727,401	0.4940	0.00%
2020-05-25	0	0.700	0.670	0.700	0.670	0.700	212,000	146,300	0.6901	0.495	0.473	0.495	0.473	0.495	300,017	0.4876	1.45%
2020-05-22	0	0.690	0.680	0.700	0.650	0.710	342,000	232,780	0.6806	0.488	0.481	0.495	0.459	0.502	483,990	0.4810	6.15%
2020-05-21	0	0.650	0.650	0.680	0.640	0.660	16,000	10,340	0.6463	0.459	0.459	0.481	0.452	0.466	22,643	0.4567	0.00%
2020-05-20	0	0.650	0.650	0.680	0.650	0.650	10,000	6,500	0.6500	0.459	0.459	0.481	0.459	0.459	14,152	0.4593	0.00%
2020-05-19	0	0.650	0.620	0.680	0.650	0.650	18,000	11,700	0.6500	0.459	0.438	0.481	0.459	0.459	25,473	0.4593	0.00%
2020-05-18	0	0.650	0.650	0.660	0.650	0.660	42,000	27,600	0.6571	0.459	0.459	0.466	0.459	0.466	59,437	0.4644	-1.52%
2020-05-15	0	0.660	0.650	0.660	-	-	0	0	-	0.466	0.459	0.466	-	-	0	-	0.00%
2020-05-14	0	0.660	0.650	0.680	-	-	0	0	-	0.466	0.459	0.481	-	-	0	-	0.00%
2020-05-13	0	0.660	0.650	0.680	0.660	0.680	46,000	30,440	0.6617	0.466	0.459	0.481	0.466	0.481	65,098	0.4676	0.00%
2020-05-12	0	0.660	0.640	0.670	-	-	0	0	-	0.466	0.452	0.473	-	-	0	-	0.00%
2020-05-11	0	0.660	0.640	0.670	0.660	0.660	50,000	33,000	0.6600	0.466	0.452	0.473	0.466	0.466	70,759	0.4664	0.00%
2020-05-08	0	0.660	0.630	0.660	0.660	0.660	14,000	9,240	0.6600	0.466	0.445	0.466	0.466	0.466	19,812	0.4664	4.76%
2020-05-07	0	0.630	0.630	0.660	0.610	0.650	110,000	69,460	0.6315	0.445	0.445	0.466	0.431	0.459	155,669	0.4462	-7.35%
2020-05-06	0	0.680	0.650	0.680	-	-	400	286	0.7150	0.481	0.459	0.481	-	-	566	0.5052	0.00%
2020-05-05	0	0.680	0.660	0.680	0.610	0.700	654,000	414,280	0.6335	0.481	0.466	0.481	0.431	0.495	925,525	0.4476	11.48%
2020-05-04	0	0.610	0.600	0.640	0.600	0.640	142,000	87,880	0.6189	0.431	0.424	0.452	0.424	0.452	200,955	0.4373	0.00%
2020-04-29	0	0.610	0.590	0.630	-	-	0	0	-	0.431	0.417	0.445	-	-	0	-	0.00%
2020-04-28	0	0.610	0.590	0.630	0.590	0.610	22,000	13,280	0.6036	0.431	0.417	0.445	0.417	0.431	31,134	0.4265	-1.61%
2020-04-27	0	0.620	0.600	0.660	0.600	0.620	18,000	10,840	0.6022	0.438	0.424	0.466	0.424	0.438	25,473	0.4255	0.00%
2020-04-24	0	0.620	0.600	0.660	0.620	0.620	10,000	6,200	0.6200	0.438	0.424	0.466	0.438	0.438	14,152	0.4381	0.00%
2020-04-23	0	0.620	0.600	0.630	0.600	0.630	22,000	13,800	0.6273	0.438	0.424	0.445	0.424	0.445	31,134	0.4432	-3.12%
2020-04-22	0	0.640	0.590	0.640	0.640	0.660	54,000	35,280	0.6533	0.452	0.417	0.452	0.452	0.466	76,420	0.4617	6.67%
2020-04-21	0	0.600	0.590	0.640	-	-	0	0	-	0.424	0.417	0.452	-	-	0	-	0.00%
2020-04-20	0	0.600	0.600	0.650	-	-	0	0	-	0.424	0.424	0.459	-	-	0	-	0.00%
2020-04-17	0	0.600	0.580	0.640	0.600	0.600	22,000	13,200	0.6000	0.424	0.410	0.452	0.424	0.424	31,134	0.4240	0.00%
2020-04-16	0	0.600	0.580	0.630	-	-	0	0	-	0.424	0.410	0.445	-	-	0	-	0.00%
2020-04-15	0	0.600	0.590	0.620	0.590	0.590	10,000	5,900	0.5900	0.424	0.417	0.438	0.417	0.417	14,152	0.4169	-3.23%
2020-04-14	0	0.620	0.590	0.640	0.580	0.620	12,000	7,080	0.5900	0.438	0.417	0.452	0.410	0.438	16,982	0.4169	-6.06%
2020-04-09	0	0.660	0.590	0.660	-	-	0	0	-	0.466	0.417	0.466	-	-	0	-	0.00%
2020-04-08	0	0.660	0.590	0.660	-	-	0	0	-	0.466	0.417	0.466	-	-	0	-	0.00%
2020-04-07	0	0.660	0.580	0.660	0.610	0.660	104,000	67,440	0.6485	0.466	0.410	0.466	0.431	0.466	147,178	0.4582	8.20%
2020-04-06	0	0.610	0.550	0.610	0.560	0.610	24,000	13,960	0.5817	0.431	0.389	0.431	0.396	0.431	33,964	0.4110	3.39%
2020-04-03	0	0.590	0.520	0.610	-	-	18,000	10,620	0.5900	0.417	0.367	0.431	-	-	25,473	0.4169	0.00%
2020-04-02	0	0.590	0.590	0.600	0.550	0.590	122,000	68,140	0.5585	0.417	0.417	0.424	0.389	0.417	172,652	0.3947	-3.28%
2020-04-01	0	0.610	0.560	0.610	-	-	0	0	-	0.431	0.396	0.431	-	-	0	-	0.00%
2020-03-31	0	0.610	0.600	0.610	0.580	0.620	96,000	56,700	0.5906	0.431	0.424	0.431	0.410	0.438	135,857	0.4174	5.17%
2020-03-30	0	0.580	0.530	0.590	-	-	0	0	-	0.410	0.375	0.417	-	-	0	-	0.00%
2020-03-27	0	0.580	0.530	0.580	-	-	0	0	-	0.410	0.375	0.410	-	-	0	-	0.00%
2020-03-26	0	0.580	0.530	0.610	-	-	0	0	-	0.410	0.375	0.431	-	-	0	-	0.00%
2020-03-25	0	0.580	0.530	0.580	0.580	0.580	4,000	2,320	0.5800	0.410	0.375	0.410	0.410	0.410	5,661	0.4098	-1.69%
2020-03-24	0	0.590	0.510	0.590	0.510	0.590	11,000	6,120	0.5564	0.417	0.360	0.417	0.360	0.417	15,567	0.3931	9.26%
2020-03-23	0	0.540	0.490	0.590	-	-	0	0	-	0.382	0.346	0.417	-	-	0	-	0.00%
2020-03-20	0	0.540	0.495	0.570	-	-	0	0	-	0.382	0.350	0.403	-	-	0	-	0.00%
2020-03-19	0	0.540	0.510	0.540	0.510	0.550	216,000	113,180	0.5240	0.382	0.360	0.382	0.360	0.389	305,678	0.3703	-1.82%
2020-03-18	0	0.550	0.520	0.550	0.560	0.560	14,000	7,840	0.5600	0.389	0.367	0.389	0.396	0.396	19,812	0.3957	1.85%
2020-03-17	0	0.540	0.520	0.560	0.530	0.540	74,000	39,240	0.5303	0.382	0.367	0.396	0.375	0.382	104,723	0.3747	-6.90%
2020-03-16	0	0.580	0.580	0.620	0.530	0.550	30,000	16,300	0.5433	0.410	0.410	0.438	0.375	0.389	42,455	0.3839	0.00%
2020-03-13	0	0.580	0.560	0.610	0.550	0.600	70,000	41,420	0.5917	0.410	0.396	0.431	0.389	0.424	99,062	0.4181	-6.45%
2020-03-12	0	0.620	0.610	0.620	-	-	0	0	-	0.438	0.431	0.438	-	-	0	-	0.00%
2020-03-11	0	0.620	0.610	0.640	0.610	0.610	6,000	3,660	0.6100	0.438	0.431	0.452	0.431	0.431	8,491	0.4310	0.00%
2020-03-10	0	0.620	0.590	0.630	0.620	0.620	40,000	24,800	0.6200	0.438	0.417	0.445	0.438	0.438	56,607	0.4381	3.33%
2020-03-09	0	0.600	0.600	0.630	0.600	0.610	62,000	37,260	0.6010	0.424	0.424	0.445	0.424	0.431	87,741	0.4247	-6.25%
2020-03-06	0	0.640	0.630	0.650	0.630	0.630	20,000	12,600	0.6300	0.452	0.445	0.459	0.445	0.445	28,304	0.4452	-1.54%
2020-03-05	0	0.650	0.630	0.660	0.640	0.650	50,000	32,340	0.6468	0.459	0.445	0.466	0.452	0.459	70,759	0.4570	0.00%
2020-03-04	0	0.650	0.620	0.650	-	-	0	0	-	0.459	0.438	0.459	-	-	0	-	0.00%
2020-03-03	0	0.650	0.620	0.660	0.610	0.650	100,000	63,960	0.6396	0.459	0.438	0.466	0.431	0.459	141,518	0.4520	1.56%
2020-03-02	0	0.640	0.610	0.650	-	-	0	0	-	0.452	0.431	0.459	-	-	0	-	0.00%
2020-02-28	0	0.640	0.610	0.640	-	-	0	0	-	0.452	0.431	0.452	-	-	0	-	0.00%
2020-02-27	0	0.640	0.610	0.640	0.640	0.640	6,000	3,840	0.6400	0.452	0.431	0.452	0.452	0.452	8,491	0.4522	1.59%
2020-02-26	0	0.630	0.610	0.640	-	-	0	0	-	0.445	0.431	0.452	-	-	0	-	0.00%
2020-02-25	0	0.630	0.620	0.630	-	-	0	0	-	0.445	0.438	0.445	-	-	0	-	0.00%
2020-02-24	0	0.630	0.620	0.640	0.630	0.630	20,000	12,600	0.6300	0.445	0.438	0.452	0.445	0.445	28,304	0.4452	-1.56%
2020-02-21	0	0.640	0.620	0.640	-	-	0	0	-	0.452	0.438	0.452	-	-	0	-	0.00%
2020-02-20	0	0.640	0.620	0.650	0.620	0.640	14,000	8,880	0.6343	0.452	0.438	0.459	0.438	0.452	19,812	0.4482	-1.54%
2020-02-19	0	0.650	0.640	0.650	0.650	0.650	4,000	2,600	0.6500	0.459	0.452	0.459	0.459	0.459	5,661	0.4593	1.56%
2020-02-18	0	0.640	0.610	0.650	-	-	0	0	-	0.452	0.431	0.459	-	-	0	-	0.00%
2020-02-17	0	0.640	0.610	0.650	-	-	0	0	-	0.452	0.431	0.459	-	-	0	-	0.00%
2020-02-14	0	0.640	0.610	0.640	0.620	0.640	22,000	13,720	0.6236	0.452	0.431	0.452	0.438	0.452	31,134	0.4407	0.00%
2020-02-13	0	0.640	0.610	0.650	-	-	0	0	-	0.452	0.431	0.459	-	-	0	-	0.00%
2020-02-12	0	0.640	0.620	0.640	0.640	0.640	12,000	7,680	0.6400	0.452	0.438	0.452	0.452	0.452	16,982	0.4522	0.00%
2020-02-11	0	0.640	0.620	0.650	-	-	0	0	-	0.452	0.438	0.459	-	-	0	-	0.00%
2020-02-10	0	0.640	0.620	0.650	0.610	0.640	22,000	13,480	0.6127	0.452	0.438	0.459	0.431	0.452	31,134	0.4330	0.00%
2020-02-07	0	0.640	0.620	0.650	-	-	0	0	-	0.452	0.438	0.459	-	-	0	-	0.00%
2020-02-06	0	0.640	0.620	0.660	0.620	0.620	8,000	4,960	0.6200	0.452	0.438	0.466	0.438	0.438	11,321	0.4381	1.59%
2020-02-05	0	0.630	0.620	0.640	0.590	0.630	48,000	29,800	0.6208	0.445	0.438	0.452	0.417	0.445	67,928	0.4387	0.00%
2020-02-04	0	0.630	0.610	0.640	0.610	0.620	62,000	37,920	0.6116	0.445	0.431	0.452	0.431	0.438	87,741	0.4322	0.00%
2020-02-03	0	0.630	0.600	0.630	-	-	0	0	-	0.445	0.424	0.445	-	-	0	-	-3.08%
2020-01-31	0	0.650	0.620	0.670	0.610	0.650	52,000	32,140	0.6181	0.459	0.438	0.473	0.431	0.459	73,589	0.4367	3.17%
2020-01-30	0	0.630	0.620	0.640	0.630	0.640	78,000	49,420	0.6336	0.445	0.438	0.452	0.445	0.452	110,384	0.4477	-10.00%
2020-01-29	0	0.700	0.630	0.700	0.700	0.700	8,000	5,600	0.7000	0.495	0.445	0.495	0.495	0.495	11,321	0.4946	0.00%
2020-01-24	0	0.700	0.630	0.700	0.660	0.700	94,000	64,080	0.6817	0.495	0.445	0.495	0.466	0.495	133,027	0.4817	7.69%
2020-01-23	0	0.650	0.630	0.650	0.650	0.650	10,000	6,500	0.6500	0.459	0.445	0.459	0.459	0.459	14,152	0.4593	0.00%
2020-01-22	0	0.650	0.630	0.660	-	-	0	0	-	0.459	0.445	0.466	-	-	0	-	0.00%
2020-01-21	0	0.650	0.650	0.660	0.640	0.650	50,000	32,380	0.6476	0.459	0.459	0.466	0.452	0.459	70,759	0.4576	1.56%
2020-01-20	0	0.640	0.630	0.640	-	-	0	0	-	0.452	0.445	0.452	-	-	0	-	0.00%
2020-01-17	0	0.640	0.620	0.640	-	-	0	0	-	0.452	0.438	0.452	-	-	0	-	0.00%
2020-01-16	0	0.640	0.620	0.650	0.630	0.630	116,000	73,080	0.6300	0.452	0.438	0.459	0.445	0.445	164,160	0.4452	-1.54%
2020-01-15	0	0.650	0.650	0.680	0.650	0.650	36,000	23,460	0.6517	0.459	0.459	0.481	0.459	0.459	50,946	0.4605	-1.52%
2020-01-14	0	0.660	0.640	0.670	0.580	0.660	94,000	58,540	0.6228	0.466	0.452	0.473	0.410	0.466	133,027	0.4401	-4.35%
2020-01-13	0	0.690	0.660	0.690	0.690	0.690	14,000	9,660	0.6900	0.488	0.466	0.488	0.488	0.488	19,812	0.4876	2.99%
2020-01-10	0	0.670	0.650	0.690	0.650	0.650	10,000	6,500	0.6500	0.473	0.459	0.488	0.459	0.459	14,152	0.4593	-2.90%
2020-01-09	0	0.690	0.640	0.690	0.650	0.690	6,000	4,060	0.6767	0.488	0.452	0.488	0.459	0.488	8,491	0.4782	2.99%
2020-01-08	0	0.670	0.620	0.690	0.630	0.680	92,000	60,280	0.6552	0.473	0.438	0.488	0.445	0.481	130,196	0.4630	3.08%
2020-01-07	0	0.650	0.630	0.650	0.620	0.690	230,000	151,600	0.6591	0.459	0.445	0.459	0.438	0.488	325,491	0.4658	6.56%
2020-01-06	0	0.610	0.610	0.680	0.610	0.650	40,000	25,320	0.6330	0.431	0.431	0.481	0.431	0.459	56,607	0.4473	-11.59%
2020-01-03	0	0.690	0.660	0.700	0.650	0.710	14,000	9,540	0.6814	0.488	0.466	0.495	0.459	0.502	19,812	0.4815	6.15%
2020-01-02	0	0.650	0.610	0.650	0.650	0.650	50,000	32,500	0.6500	0.459	0.431	0.459	0.459	0.459	70,759	0.4593	-1.52%
2019-12-31	0	0.660	0.650	0.690	-	-	0	0	-	0.466	0.459	0.488	-	-	0	-	0.00%
2019-12-30	0	0.660	0.640	0.690	0.660	0.660	60,000	39,600	0.6600	0.466	0.452	0.488	0.466	0.466	84,911	0.4664	0.00%
2019-12-27	0	0.660	0.620	0.690	-	-	0	0	-	0.466	0.438	0.488	-	-	0	-	0.00%
2019-12-24	0	0.660	0.620	0.660	0.670	0.670	14,000	9,380	0.6700	0.466	0.438	0.466	0.473	0.473	19,812	0.4734	0.00%
2019-12-23	0	0.660	0.660	0.700	0.640	0.660	12,000	7,800	0.6500	0.466	0.466	0.495	0.452	0.466	16,982	0.4593	3.13%
2019-12-20	0	0.640	0.620	0.660	0.630	0.630	8,000	5,040	0.6300	0.452	0.438	0.466	0.445	0.445	11,321	0.4452	0.00%
2019-12-19	0	0.640	0.620	0.640	0.620	0.660	4,000	2,560	0.6400	0.452	0.438	0.452	0.438	0.466	5,661	0.4522	1.59%
2019-12-18	0	0.630	0.620	0.660	0.620	0.660	70,000	44,040	0.6291	0.445	0.438	0.466	0.438	0.466	99,062	0.4446	0.00%
2019-12-17	0	0.630	0.620	0.640	0.600	0.630	122,000	73,920	0.6059	0.445	0.438	0.452	0.424	0.445	172,652	0.4281	3.28%
2019-12-16	0	0.610	0.600	0.650	0.600	0.620	60,000	36,760	0.6127	0.431	0.424	0.459	0.424	0.438	84,911	0.4329	-1.61%
2019-12-13	0	0.620	0.610	0.660	0.620	0.660	776,000	487,260	0.6279	0.438	0.431	0.466	0.438	0.466	1,098,177	0.4437	-6.06%
2019-12-12	0	0.660	0.640	0.660	-	-	0	0	-	0.466	0.452	0.466	-	-	0	-	0.00%
2019-12-11	0	0.660	0.640	0.680	-	-	0	0	-	0.466	0.452	0.481	-	-	0	-	0.00%
2019-12-10	0	0.660	0.650	0.660	0.640	0.660	184,000	120,980	0.6575	0.466	0.459	0.466	0.452	0.466	260,392	0.4646	-1.49%
2019-12-09	0	0.670	0.650	0.710	-	-	0	0	-	0.473	0.459	0.502	-	-	0	-	0.00%
2019-12-06	0	0.670	0.660	0.710	-	-	0	0	-	0.473	0.466	0.502	-	-	0	-	3.08%
2019-12-05	0	0.650	0.650	0.700	0.650	0.650	2,000	1,300	0.6500	0.459	0.459	0.495	0.459	0.459	2,830	0.4593	-2.99%
2019-12-04	0	0.670	0.670	0.710	-	-	0	0	-	0.473	0.473	0.502	-	-	0	-	0.00%
2019-12-03	0	0.670	0.660	0.700	-	-	0	0	-	0.473	0.466	0.495	-	-	0	-	0.00%
2019-12-02	0	0.670	0.670	0.710	0.670	0.670	20,000	13,400	0.6700	0.473	0.473	0.502	0.473	0.473	28,304	0.4734	0.00%
2019-11-29	0	0.670	0.650	0.710	0.650	0.740	96,000	66,220	0.6898	0.473	0.459	0.502	0.459	0.523	135,857	0.4874	3.08%
2019-11-28	0	0.650	0.640	0.650	0.650	0.680	30,000	19,780	0.6593	0.459	0.452	0.459	0.459	0.481	42,455	0.4659	-2.99%
2019-11-27	0	0.670	0.660	0.690	0.670	0.670	30,000	20,100	0.6700	0.473	0.466	0.488	0.473	0.473	42,455	0.4734	-2.90%
2019-11-26	0	0.690	0.680	0.720	0.690	0.690	16,000	11,040	0.6900	0.488	0.481	0.509	0.488	0.488	22,643	0.4876	-2.82%
2019-11-25	0	0.710	0.670	0.710	0.640	0.750	216,000	144,960	0.6711	0.502	0.473	0.502	0.452	0.530	305,678	0.4742	9.23%
2019-11-22	0	0.650	0.650	0.700	0.650	0.660	22,000	14,500	0.6591	0.459	0.459	0.495	0.459	0.466	31,134	0.4657	-2.99%
2019-11-21	0	0.670	0.660	0.710	-	-	0	0	-	0.473	0.466	0.502	-	-	0	-	0.00%
2019-11-20	0	0.670	0.660	0.710	0.670	0.670	6,000	4,020	0.6700	0.473	0.466	0.502	0.473	0.473	8,491	0.4734	0.00%
2019-11-19	0	0.670	0.670	0.700	0.660	0.670	36,000	24,100	0.6694	0.473	0.473	0.495	0.466	0.473	50,946	0.4730	-4.29%
2019-11-18	0	0.700	0.670	0.700	0.680	0.700	136,000	92,640	0.6812	0.495	0.473	0.495	0.481	0.495	192,464	0.4813	0.00%
2019-11-15	0	0.700	0.700	0.720	-	-	0	0	-	0.495	0.495	0.509	-	-	0	-	1.45%
2019-11-14	0	0.690	0.680	0.730	-	-	0	0	-	0.488	0.481	0.516	-	-	0	-	0.00%
2019-11-13	0	0.690	0.690	0.730	0.690	0.700	238,000	164,420	0.6908	0.488	0.488	0.516	0.488	0.495	336,812	0.4882	-5.48%
2019-11-12	0	0.730	0.700	0.730	0.730	0.730	6,000	4,380	0.7300	0.516	0.495	0.516	0.516	0.516	8,491	0.5158	4.29%
2019-11-11	0	0.700	0.700	0.740	0.700	0.700	4,000	2,800	0.7000	0.495	0.495	0.523	0.495	0.495	5,661	0.4946	-4.11%
2019-11-08	0	0.730	0.710	0.740	-	-	0	0	-	0.516	0.502	0.523	-	-	0	-	0.00%
2019-11-07	0	0.730	0.710	0.740	-	-	0	0	-	0.516	0.502	0.523	-	-	0	-	0.00%
2019-11-06	0	0.730	0.700	0.730	0.730	0.730	20,000	14,600	0.7300	0.516	0.495	0.516	0.516	0.516	28,304	0.5158	4.29%
2019-11-05	0	0.700	0.720	0.730	0.700	0.700	80,000	56,000	0.7000	0.495	0.509	0.516	0.495	0.495	113,214	0.4946	-4.11%
2019-11-04	0	0.730	0.700	0.730	0.730	0.730	24,000	17,520	0.7300	0.516	0.495	0.516	0.516	0.516	33,964	0.5158	-1.35%
2019-11-01	0	0.740	0.700	0.740	-	-	0	0	-	0.523	0.495	0.523	-	-	0	-	0.00%
2019-10-31	0	0.740	0.700	0.740	-	-	0	0	-	0.523	0.495	0.523	-	-	0	-	0.00%
2019-10-30	0	0.740	0.700	0.740	-	-	0	0	-	0.523	0.495	0.523	-	-	0	-	0.00%
2019-10-29	0	0.740	0.690	0.740	0.700	0.740	140,000	100,560	0.7183	0.523	0.488	0.523	0.495	0.523	198,125	0.5076	0.00%
2019-10-28	0	0.740	0.740	0.760	0.710	0.740	122,000	87,500	0.7172	0.523	0.523	0.537	0.502	0.523	172,652	0.5068	2.78%
2019-10-25	0	0.720	0.720	0.760	0.720	0.720	52,000	37,440	0.7200	0.509	0.509	0.537	0.509	0.509	73,589	0.5088	-1.37%
2019-10-24	0	0.730	0.730	0.760	0.730	0.730	16,000	11,680	0.7300	0.516	0.516	0.537	0.516	0.516	22,643	0.5158	-5.19%
2019-10-23	0	0.770	0.720	0.770	0.760	0.770	16,000	12,300	0.7688	0.544	0.509	0.544	0.537	0.544	22,643	0.5432	6.94%
2019-10-22	0	0.720	0.720	0.770	-	-	0	0	-	0.509	0.509	0.544	-	-	0	-	0.00%
2019-10-21	0	0.720	0.720	0.770	-	-	0	0	-	0.509	0.509	0.544	-	-	0	-	1.41%
2019-10-18	0	0.710	0.710	0.770	0.710	0.720	102,000	73,420	0.7198	0.502	0.502	0.544	0.502	0.509	144,348	0.5086	-4.05%
2019-10-17	0	0.740	0.730	0.770	-	-	0	0	-	0.523	0.516	0.544	-	-	0	-	0.00%
2019-10-16	0	0.740	0.730	0.770	-	-	0	0	-	0.523	0.516	0.544	-	-	0	-	0.00%
2019-10-15	0	0.740	0.740	0.770	-	-	0	0	-	0.523	0.523	0.544	-	-	0	-	1.37%
2019-10-14	0	0.730	0.730	0.770	0.730	0.740	30,000	21,940	0.7313	0.516	0.516	0.544	0.516	0.523	42,455	0.5168	-5.19%
2019-10-11	0	0.770	0.700	0.770	0.750	0.770	36,000	27,520	0.7644	0.544	0.495	0.544	0.530	0.544	50,946	0.5402	6.94%
2019-10-10	0	0.720	0.700	0.720	0.720	0.720	6,000	4,320	0.7200	0.509	0.495	0.509	0.509	0.509	8,491	0.5088	5.88%
2019-10-09	0	0.680	0.670	0.760	0.670	0.780	194,000	142,240	0.7332	0.481	0.473	0.537	0.473	0.551	274,544	0.5181	-8.11%
2019-10-08	0	0.740	0.710	0.770	0.730	0.740	118,000	87,200	0.7390	0.523	0.502	0.544	0.516	0.523	166,991	0.5222	-2.63%
2019-10-04	0	0.760	0.710	0.770	0.710	0.760	4,000	2,940	0.7350	0.537	0.502	0.544	0.502	0.537	5,661	0.5194	4.11%
2019-10-03	0	0.730	0.700	0.760	-	-	0	0	-	0.516	0.495	0.537	-	-	0	-	0.00%
2019-10-02	0	0.730	0.710	0.760	-	-	0	0	-	0.516	0.502	0.537	-	-	0	-	0.00%
2019-09-30	0	0.730	0.710	0.760	0.700	0.730	272,000	193,580	0.7117	0.516	0.502	0.537	0.495	0.516	384,928	0.5029	-1.35%
2019-09-27	0	0.740	0.730	0.770	-	-	0	0	-	0.523	0.516	0.544	-	-	0	-	0.00%
2019-09-26	0	0.740	0.740	0.770	0.740	0.740	244,000	180,560	0.7400	0.523	0.523	0.544	0.523	0.523	345,303	0.5229	0.00%
2019-09-25	0	0.740	0.730	0.740	0.730	0.740	58,000	42,800	0.7379	0.523	0.516	0.523	0.516	0.523	82,080	0.5214	0.00%
2019-09-24	0	0.740	0.740	0.780	0.720	0.800	148,000	111,480	0.7532	0.523	0.523	0.551	0.509	0.565	209,446	0.5323	-6.33%
2019-09-23	0	0.790	0.780	0.800	0.780	0.790	54,000	42,160	0.7807	0.558	0.551	0.565	0.551	0.558	76,420	0.5517	-2.47%
2019-09-20	0	0.810	0.790	0.810	0.810	0.810	18,000	14,580	0.8100	0.572	0.558	0.572	0.572	0.572	25,473	0.5724	0.00%
2019-09-19	0	0.810	0.790	0.820	-	-	0	0	-	0.572	0.558	0.579	-	-	0	-	0.00%
2019-09-18	0	0.810	0.800	0.810	0.800	0.810	114,000	92,160	0.8084	0.572	0.565	0.572	0.565	0.572	161,330	0.5713	1.25%
2019-09-17	0	0.800	0.780	0.800	0.810	0.810	34,000	27,540	0.8100	0.565	0.551	0.565	0.572	0.572	48,116	0.5724	2.56%
2019-09-16	0	0.780	0.770	0.810	0.770	0.780	66,000	51,260	0.7767	0.551	0.544	0.572	0.544	0.551	93,402	0.5488	0.00%
2019-09-13	0	0.780	0.780	0.820	0.780	0.780	4,000	3,120	0.7800	0.551	0.551	0.579	0.551	0.551	5,661	0.5512	0.00%
2019-09-12	0	0.780	0.780	0.820	0.780	0.780	80,000	62,400	0.7800	0.551	0.551	0.579	0.551	0.551	113,214	0.5512	0.00%
2019-09-11	0	0.780	0.780	0.790	0.780	0.800	56,000	44,300	0.7911	0.551	0.551	0.558	0.551	0.565	79,250	0.5590	-3.70%
2019-09-10	0	0.810	0.800	0.810	0.810	0.810	82,000	66,420	0.8100	0.572	0.565	0.572	0.572	0.572	116,044	0.5724	-3.57%
2019-09-09	0	0.840	0.780	0.840	0.800	0.840	24,000	19,900	0.8292	0.594	0.551	0.594	0.565	0.594	33,964	0.5859	5.00%
2019-09-06	0	0.800	0.790	0.800	0.790	0.800	112,000	89,400	0.7982	0.565	0.558	0.565	0.558	0.565	158,500	0.5640	0.00%
2019-09-05	0	0.800	0.790	0.800	0.800	0.840	178,000	148,880	0.8364	0.565	0.558	0.565	0.565	0.594	251,901	0.5910	-4.76%
2019-09-04	0	0.840	0.790	0.840	0.790	0.840	30,000	23,980	0.7993	0.594	0.558	0.594	0.558	0.594	42,455	0.5648	0.00%
2019-09-03	0	0.840	0.790	0.840	0.840	0.840	260,000	218,400	0.8400	0.594	0.558	0.594	0.594	0.594	367,946	0.5936	0.00%
2019-09-02	0	0.840	0.790	0.840	0.800	0.840	166,000	136,320	0.8212	0.594	0.558	0.594	0.565	0.594	234,919	0.5803	-2.33%
2019-08-30	0	0.860	0.810	0.860	-	-	0	0	-	0.608	0.572	0.608	-	-	0	-	-2.27%
2019-08-29	0	0.880	0.830	0.880	0.820	0.880	90,000	74,720	0.8302	0.622	0.586	0.622	0.579	0.622	127,366	0.5867	4.76%
2019-08-28	0	0.840	0.810	0.860	0.820	0.840	34,000	28,160	0.8282	0.594	0.572	0.608	0.579	0.594	48,116	0.5853	6.33%
2019-08-27	0	0.790	0.790	0.810	0.770	0.810	160,000	123,600	0.7725	0.558	0.558	0.572	0.544	0.572	226,428	0.5459	-1.25%
2019-08-26	0	0.800	0.800	0.810	0.780	0.800	62,000	48,960	0.7897	0.565	0.565	0.572	0.551	0.565	87,741	0.5580	-4.76%
2019-08-23	0	0.840	0.830	0.850	0.770	0.840	246,000	201,540	0.8193	0.594	0.586	0.601	0.544	0.594	348,133	0.5789	1.20%
2019-08-22	0	0.830	0.770	0.830	0.820	0.840	84,000	69,800	0.8310	0.586	0.544	0.586	0.579	0.594	118,875	0.5872	0.00%
2019-08-21	0	0.830	0.760	0.830	0.820	0.830	110,000	91,000	0.8273	0.586	0.537	0.586	0.579	0.586	155,669	0.5846	2.47%
2019-08-20	0	0.810	0.760	0.810	0.800	0.820	90,000	72,640	0.8071	0.572	0.537	0.572	0.565	0.579	127,366	0.5703	1.25%
2019-08-19	0	0.800	0.770	0.800	0.780	0.800	204,000	163,000	0.7990	0.565	0.544	0.565	0.551	0.565	288,696	0.5646	-3.61%
2019-08-16	0	0.830	0.750	0.830	0.820	0.830	56,000	46,280	0.8264	0.586	0.530	0.586	0.579	0.586	79,250	0.5840	1.22%
2019-08-15	0	0.820	0.760	0.830	-	-	0	0	-	0.579	0.537	0.586	-	-	0	-	-1.20%
2019-08-14	0	0.830	0.760	0.830	-	-	0	0	-	0.586	0.537	0.586	-	-	0	-	0.00%
2019-08-13	0	0.830	0.760	0.830	-	-	0	0	-	0.586	0.537	0.586	-	-	0	-	-1.19%
2019-08-12	0	0.840	0.800	0.840	-	-	0	0	-	0.594	0.565	0.594	-	-	0	-	0.00%
2019-08-09	0	0.840	0.840	0.860	0.820	0.840	56,000	46,200	0.8250	0.594	0.594	0.608	0.579	0.594	79,250	0.5830	5.00%
2019-08-08	0	0.800	0.730	0.820	-	-	0	0	-	0.565	0.516	0.579	-	-	0	-	0.00%
2019-08-07	0	0.800	0.710	0.800	0.800	0.800	20,000	16,000	0.8000	0.565	0.502	0.565	0.565	0.565	28,304	0.5653	5.26%
2019-08-06	0	0.760	0.710	0.760	0.690	0.770	104,000	78,140	0.7513	0.537	0.502	0.537	0.488	0.544	147,178	0.5309	-1.30%
2019-08-05	0	0.770	0.750	0.770	0.770	0.770	2,000	1,540	0.7700	0.544	0.530	0.544	0.544	0.544	2,830	0.5441	-1.28%
2019-08-02	0	0.780	0.780	0.860	0.780	0.800	40,000	31,900	0.7975	0.551	0.551	0.608	0.551	0.565	56,607	0.5635	-3.70%
2019-08-01	0	0.810	0.810	0.830	0.810	0.840	30,000	24,420	0.8140	0.572	0.572	0.586	0.572	0.594	42,455	0.5752	-3.57%
2019-07-31	0	0.840	0.810	0.850	-	-	0	0	-	0.594	0.572	0.601	-	-	0	-	0.00%
2019-07-30	0	0.840	0.810	0.840	0.860	0.860	100,000	86,000	0.8600	0.594	0.572	0.594	0.608	0.608	141,518	0.6077	0.00%
2019-07-29	0	0.840	0.810	0.840	-	-	0	0	-	0.594	0.572	0.594	-	-	0	-	0.00%
2019-07-26	0	0.840	0.800	0.840	0.840	0.840	128,000	107,520	0.8400	0.594	0.565	0.594	0.594	0.594	181,143	0.5936	0.00%
2019-07-25	0	0.840	0.810	0.840	0.840	0.840	34,000	28,560	0.8400	0.594	0.572	0.594	0.594	0.594	48,116	0.5936	-1.18%
2019-07-24	0	0.850	0.810	0.850	0.790	0.860	182,000	154,040	0.8464	0.601	0.572	0.601	0.558	0.608	257,562	0.5981	1.19%
2019-07-23	0	0.840	0.820	0.840	0.800	0.840	78,000	62,560	0.8021	0.594	0.579	0.594	0.565	0.594	110,384	0.5668	5.00%
2019-07-22	0	0.800	0.790	0.800	-	-	0	0	-	0.565	0.558	0.565	-	-	0	-	0.00%
2019-07-19	0	0.800	0.780	0.800	0.790	0.800	288,000	228,500	0.7934	0.565	0.551	0.565	0.558	0.565	407,571	0.5606	0.00%
2019-07-18	0	0.800	0.780	0.800	0.780	0.870	200,000	160,280	0.8014	0.565	0.551	0.565	0.551	0.615	283,035	0.5663	-3.61%
2019-07-17	0	0.830	0.800	0.840	0.830	0.830	68,000	56,440	0.8300	0.586	0.565	0.594	0.586	0.586	96,232	0.5865	1.22%
2019-07-16	0	0.820	0.820	0.840	0.790	0.800	80,000	63,980	0.7998	0.579	0.579	0.594	0.558	0.565	113,214	0.5651	0.00%
2019-07-15	0	0.820	0.820	0.830	0.790	0.850	42,000	33,740	0.8033	0.579	0.579	0.586	0.558	0.601	59,437	0.5677	-1.20%
2019-07-12	0	0.830	0.800	0.840	0.800	0.880	546,000	461,680	0.8456	0.586	0.565	0.594	0.565	0.622	772,686	0.5975	0.00%
2019-07-11	0	0.830	0.750	0.830	0.800	0.880	20,000	17,000	0.8500	0.586	0.530	0.586	0.565	0.622	28,304	0.6006	6.41%
2019-07-10	0	0.780	0.760	0.790	0.750	0.780	6,000	4,560	0.7600	0.551	0.537	0.558	0.530	0.551	8,491	0.5370	1.30%
2019-07-09	0	0.770	0.730	0.780	0.710	0.780	30,000	22,240	0.7413	0.544	0.516	0.551	0.502	0.551	42,455	0.5238	-1.28%
2019-07-08	0	0.780	0.710	0.780	0.780	0.780	30,000	23,400	0.7800	0.551	0.502	0.551	0.551	0.551	42,455	0.5512	0.00%
2019-07-05	0	0.780	0.720	0.780	0.760	0.790	208,001	161,500	0.7764	0.551	0.509	0.551	0.537	0.558	294,358	0.5487	4.00%
2019-07-04	0	0.750	0.730	0.750	0.710	0.750	318,000	234,320	0.7369	0.530	0.516	0.530	0.502	0.530	450,026	0.5207	7.14%
2019-07-03	0	0.700	0.700	0.720	0.700	0.700	30,000	21,000	0.7000	0.495	0.495	0.509	0.495	0.495	42,455	0.4946	1.45%
2019-07-02	0	0.690	0.670	0.710	-	-	0	0	-	0.488	0.473	0.502	-	-	0	-	0.00%
2019-06-28	0	0.690	0.650	0.710	0.690	0.690	140,000	96,600	0.6900	0.488	0.459	0.502	0.488	0.488	198,125	0.4876	0.00%
2019-06-27	0	0.690	0.660	0.690	0.700	0.700	50,000	35,000	0.7000	0.488	0.466	0.488	0.495	0.495	70,759	0.4946	6.15%
2019-06-26	0	0.650	0.650	0.700	0.640	0.650	16,000	10,340	0.6463	0.459	0.459	0.495	0.452	0.459	22,643	0.4567	1.56%
2019-06-25	0	0.640	0.610	0.650	-	-	0	0	-	0.452	0.431	0.459	-	-	0	-	0.00%
2019-06-24	0	0.640	0.640	0.700	-	-	0	0	-	0.452	0.452	0.495	-	-	0	-	1.59%
2019-06-21	0	0.630	0.620	0.670	0.630	0.630	110,000	70,300	0.6391	0.445	0.438	0.473	0.445	0.445	155,669	0.4516	-1.56%
2019-06-20	0	0.640	0.610	0.680	0.640	0.650	52,000	33,440	0.6431	0.452	0.431	0.481	0.452	0.459	73,589	0.4544	0.00%
2019-06-19	0	0.640	0.640	0.700	0.640	0.640	2,000	1,280	0.6400	0.452	0.452	0.495	0.452	0.452	2,830	0.4522	-5.88%
2019-06-18	0	0.680	0.630	0.680	-	-	0	0	-	0.481	0.445	0.481	-	-	0	-	0.00%
2019-06-17	0	0.680	0.640	0.680	-	-	0	0	-	0.481	0.452	0.481	-	-	0	-	0.00%
2019-06-14	0	0.680	0.620	0.680	-	-	0	0	-	0.481	0.438	0.481	-	-	0	-	0.00%
2019-06-13	0	0.680	0.620	0.680	0.680	0.680	8,000	5,440	0.6800	0.481	0.438	0.481	0.481	0.481	11,321	0.4805	6.25%
2019-06-12	0	0.640	0.640	0.680	-	-	0	0	-	0.452	0.452	0.481	-	-	0	-	0.79%
2019-06-11	0	0.670	0.670	0.680	0.660	0.670	58,000	38,500	0.6638	0.449	0.449	0.455	0.442	0.449	86,604	0.4446	3.08%
2019-06-10	0	0.650	0.650	0.660	0.630	0.650	50,000	31,980	0.6396	0.435	0.435	0.442	0.422	0.435	74,659	0.4283	4.84%
2019-06-06	0	0.620	0.620	0.630	0.600	0.610	50,000	30,400	0.6080	0.415	0.415	0.422	0.402	0.409	74,659	0.4072	0.00%
2019-06-05	0	0.620	0.620	0.630	0.600	0.630	88,000	54,000	0.6136	0.415	0.415	0.422	0.402	0.422	131,400	0.4110	-1.59%
2019-06-04	0	0.630	0.600	0.650	0.630	0.630	216,000	136,080	0.6300	0.422	0.402	0.435	0.422	0.422	322,527	0.4219	0.00%
2019-06-03	0	0.630	0.590	0.630	0.600	0.630	104,000	62,520	0.6012	0.422	0.395	0.422	0.402	0.422	155,291	0.4026	5.00%
2019-05-31	0	0.600	0.570	0.600	0.600	0.630	494,000	303,140	0.6136	0.402	0.382	0.402	0.402	0.422	737,630	0.4110	0.00%
2019-05-30	0	0.600	0.570	0.600	0.600	0.600	56,000	33,600	0.6000	0.402	0.382	0.402	0.402	0.402	83,618	0.4018	1.69%
2019-05-29	0	0.590	0.580	0.600	0.590	0.590	28,000	16,520	0.5900	0.395	0.388	0.402	0.395	0.395	41,809	0.3951	-1.67%
2019-05-28	0	0.600	0.580	0.600	-	-	0	0	-	0.402	0.388	0.402	-	-	0	-	0.00%
2019-05-27	0	0.600	0.580	0.600	-	-	0	0	-	0.402	0.388	0.402	-	-	0	-	-1.64%
2019-05-24	0	0.610	0.590	0.610	0.600	0.620	378,000	230,060	0.6086	0.409	0.395	0.409	0.402	0.415	564,421	0.4076	1.67%
2019-05-23	0	0.600	0.590	0.600	0.600	0.640	416,000	253,900	0.6103	0.402	0.395	0.402	0.402	0.429	621,162	0.4087	-10.45%
2019-05-22	0	0.670	0.660	0.670	0.670	0.670	90,000	60,300	0.6700	0.449	0.442	0.449	0.449	0.449	134,386	0.4487	-4.29%
2019-05-21	0	0.700	0.650	0.700	-	-	0	0	-	0.469	0.435	0.469	-	-	0	-	0.00%
2019-05-20	0	0.700	0.660	0.700	-	-	0	0	-	0.469	0.442	0.469	-	-	0	-	0.00%
2019-05-17	0	0.700	0.650	0.730	0.660	0.700	14,000	9,400	0.6714	0.469	0.435	0.489	0.442	0.469	20,904	0.4497	1.45%
2019-05-16	0	0.690	0.660	0.720	0.690	0.690	10,000	6,900	0.6900	0.462	0.442	0.482	0.462	0.462	14,932	0.4621	0.00%
2019-05-15	0	0.690	0.650	0.690	-	-	0	0	-	0.462	0.435	0.462	-	-	0	-	0.00%
2019-05-14	0	0.690	0.650	0.720	-	-	0	0	-	0.462	0.435	0.482	-	-	0	-	0.00%
2019-05-10	0	0.690	0.660	0.720	-	-	1	0	-	0.462	0.442	0.482	-	-	1	-	0.00%
2019-05-09	0	0.690	0.640	0.720	-	-	0	0	-	0.462	0.429	0.482	-	-	0	-	0.00%
2019-05-08	0	0.690	0.660	0.720	-	-	0	0	-	0.462	0.442	0.482	-	-	0	-	0.00%
2019-05-07	0	0.690	0.690	0.700	0.690	0.690	38,000	26,220	0.6900	0.462	0.462	0.469	0.462	0.462	56,741	0.4621	-2.82%
2019-05-06	0	0.710	0.660	0.710	0.600	0.710	86,000	57,800	0.6721	0.475	0.442	0.475	0.402	0.475	128,413	0.4501	0.00%
2019-05-03	0	0.710	0.710	0.740	0.710	0.720	116,000	82,720	0.7131	0.475	0.475	0.496	0.475	0.482	173,209	0.4776	-4.05%
2019-05-02	0	0.740	0.710	0.740	0.710	0.740	108,000	76,740	0.7106	0.496	0.475	0.496	0.475	0.496	161,263	0.4759	1.37%
2019-04-30	0	0.730	0.710	0.750	-	-	0	0	-	0.489	0.475	0.502	-	-	0	-	0.00%
2019-04-29	0	0.730	0.710	0.750	-	-	0	0	-	0.489	0.475	0.502	-	-	0	-	0.00%
2019-04-26	0	0.730	0.700	0.740	0.730	0.740	4,000	2,940	0.7350	0.489	0.469	0.496	0.489	0.496	5,973	0.4922	-1.35%
2019-04-25	0	0.740	0.710	0.740	0.720	0.750	12,000	8,700	0.7250	0.496	0.475	0.496	0.482	0.502	17,918	0.4855	2.78%
2019-04-24	0	0.720	0.700	0.720	0.720	0.740	32,000	23,560	0.7363	0.482	0.469	0.482	0.482	0.496	47,782	0.4931	0.00%
2019-04-23	0	0.720	0.720	0.740	0.700	0.720	26,000	18,540	0.7131	0.482	0.482	0.496	0.469	0.482	38,823	0.4776	0.00%
2019-04-18	0	0.720	0.720	0.740	0.720	0.720	24,000	17,280	0.7200	0.482	0.482	0.496	0.482	0.482	35,836	0.4822	-2.70%
2019-04-17	0	0.740	0.720	0.740	-	-	136	92	0.6765	0.496	0.482	0.496	-	-	203	0.4530	0.00%
2019-04-16	0	0.740	0.720	0.740	0.690	0.750	256,000	182,760	0.7139	0.496	0.482	0.496	0.462	0.502	382,254	0.4781	5.71%
2019-04-15	0	0.700	0.700	0.730	0.700	0.730	272,000	195,400	0.7184	0.469	0.469	0.489	0.469	0.489	406,145	0.4811	-9.09%
2019-04-12	0	0.770	0.730	0.780	-	-	0	0	-	0.516	0.489	0.522	-	-	0	-	0.00%
2019-04-11	0	0.770	0.750	0.770	0.730	0.770	102,000	74,720	0.7325	0.516	0.502	0.516	0.489	0.516	152,304	0.4906	4.05%
2019-04-10	0	0.740	0.740	0.750	0.740	0.770	192,000	142,560	0.7425	0.496	0.496	0.502	0.496	0.516	286,690	0.4973	-3.90%
2019-04-09	0	0.770	0.750	0.780	0.770	0.780	46,000	35,640	0.7748	0.516	0.502	0.522	0.516	0.522	68,686	0.5189	2.67%
2019-04-08	0	0.750	0.740	0.780	0.740	0.800	266,000	201,080	0.7559	0.502	0.496	0.522	0.496	0.536	397,185	0.5063	-5.06%
2019-04-04	0	0.790	0.790	0.800	0.740	0.800	168,000	126,440	0.7526	0.529	0.529	0.536	0.496	0.536	250,854	0.5040	6.76%
2019-04-03	0	0.740	0.730	0.740	0.700	0.740	68,000	47,860	0.7038	0.496	0.489	0.496	0.469	0.496	101,536	0.4714	2.78%
2019-04-02	0	0.720	0.700	0.720	0.720	0.720	14,000	10,080	0.7200	0.482	0.469	0.482	0.482	0.482	20,904	0.4822	1.41%
2019-04-01	0	0.710	0.700	0.750	0.710	0.750	558,000	409,800	0.7344	0.475	0.469	0.502	0.475	0.502	833,194	0.4918	-4.05%
2019-03-29	0	0.740	0.720	0.750	0.720	0.750	820,000	602,000	0.7341	0.496	0.482	0.502	0.482	0.502	1,224,406	0.4917	1.37%
2019-03-28	0	0.730	0.730	0.750	0.730	0.730	62,000	45,260	0.7300	0.489	0.489	0.502	0.489	0.489	92,577	0.4889	0.00%
2019-03-27	0	0.730	0.730	0.740	0.730	0.750	292,199	215,455	0.7374	0.489	0.489	0.496	0.489	0.502	436,305	0.4938	-2.67%
2019-03-26	0	0.750	0.710	0.750	0.750	0.750	32,000	24,000	0.7500	0.502	0.475	0.502	0.502	0.502	47,782	0.5023	0.00%
2019-03-25	0	0.750	0.720	0.750	0.720	0.750	84,000	60,540	0.7207	0.502	0.482	0.502	0.482	0.502	125,427	0.4827	2.74%
2019-03-22	0	0.730	0.730	0.740	0.710	0.730	40,000	28,800	0.7200	0.489	0.489	0.496	0.475	0.489	59,727	0.4822	-1.35%
2019-03-21	0	0.740	0.710	0.740	-	-	0	0	-	0.496	0.475	0.496	-	-	0	-	0.00%
2019-03-20	0	0.740	0.710	0.740	0.700	0.740	58,000	42,660	0.7355	0.496	0.475	0.496	0.469	0.496	86,604	0.4926	1.37%
2019-03-19	0	0.730	0.710	0.730	0.700	0.730	130,000	91,280	0.7022	0.489	0.475	0.489	0.469	0.489	194,113	0.4702	2.82%
2019-03-18	0	0.710	0.700	0.720	0.710	0.730	636,000	455,500	0.7162	0.475	0.469	0.482	0.475	0.489	949,661	0.4796	0.00%
2019-03-15	0	0.710	0.710	0.720	0.710	0.720	76,000	54,500	0.7171	0.475	0.475	0.482	0.475	0.482	113,482	0.4803	-1.39%
2019-03-14	0	0.720	0.700	0.730	0.700	0.720	84,000	59,460	0.7079	0.482	0.469	0.489	0.469	0.482	125,427	0.4741	-2.70%
2019-03-13	0	0.740	0.710	0.740	-	-	0	0	-	0.496	0.475	0.496	-	-	0	-	0.00%
2019-03-12	0	0.740	0.710	0.750	0.710	0.740	166,000	118,080	0.7113	0.496	0.475	0.502	0.475	0.496	247,868	0.4764	0.00%
2019-03-11	0	0.740	0.710	0.750	0.700	0.740	28,000	20,000	0.7143	0.496	0.475	0.502	0.469	0.496	41,809	0.4784	4.23%
2019-03-08	0	0.710	0.680	0.710	0.700	0.720	26,000	18,300	0.7038	0.475	0.455	0.475	0.469	0.482	38,823	0.4714	-1.39%
2019-03-07	0	0.720	0.690	0.740	0.700	0.720	234,000	164,400	0.7026	0.482	0.462	0.496	0.469	0.482	349,404	0.4705	2.86%
2019-03-06	0	0.700	0.680	0.700	0.660	0.700	450,000	301,440	0.6699	0.469	0.455	0.469	0.442	0.469	671,930	0.4486	1.45%
2019-03-05	0	0.690	0.680	0.700	0.690	0.700	92,000	63,940	0.6950	0.462	0.455	0.469	0.462	0.469	137,372	0.4655	-1.43%
2019-03-04	0	0.700	0.690	0.700	0.690	0.750	346,000	242,300	0.7003	0.469	0.462	0.469	0.462	0.502	516,640	0.4690	0.00%
2019-03-01	0	0.700	0.700	0.710	0.680	0.700	156,000	108,140	0.6932	0.469	0.469	0.475	0.455	0.469	232,936	0.4642	1.45%
2019-02-28	0	0.690	0.670	0.690	0.680	0.690	102,000	69,500	0.6814	0.462	0.449	0.462	0.455	0.462	152,304	0.4563	4.55%
2019-02-27	0	0.660	0.660	0.680	0.650	0.670	774,000	509,720	0.6586	0.442	0.442	0.455	0.435	0.449	1,155,720	0.4410	-1.49%
2019-02-26	0	0.670	0.670	0.680	0.670	0.690	258,000	175,360	0.6797	0.449	0.449	0.455	0.449	0.462	385,240	0.4552	-4.29%
2019-02-25	0	0.700	0.680	0.700	0.670	0.700	682,000	458,980	0.6730	0.469	0.455	0.469	0.449	0.469	1,018,348	0.4507	-1.41%
2019-02-22	0	0.710	0.690	0.710	0.690	0.710	14,000	9,740	0.6957	0.475	0.462	0.475	0.462	0.475	20,904	0.4659	0.00%
2019-02-21	0	0.710	0.690	0.710	-	-	0	0	-	0.475	0.462	0.475	-	-	0	-	0.00%
2019-02-20	0	0.710	0.680	0.710	0.700	0.720	26,000	18,280	0.7031	0.475	0.455	0.475	0.469	0.482	38,823	0.4709	1.43%
2019-02-19	0	0.700	0.680	0.700	0.680	0.720	190,000	130,800	0.6884	0.469	0.455	0.469	0.455	0.482	283,704	0.4610	-2.78%
2019-02-18	0	0.720	0.680	0.740	-	-	0	0	-	0.482	0.455	0.496	-	-	0	-	0.00%
2019-02-15	0	0.720	0.670	0.740	0.710	0.720	112,000	80,580	0.7195	0.482	0.449	0.496	0.475	0.482	167,236	0.4818	0.00%
2019-02-14	0	0.720	0.690	0.740	-	-	0	0	-	0.482	0.462	0.496	-	-	0	-	0.00%
2019-02-13	0	0.720	0.710	0.740	0.690	0.720	8,000	5,580	0.6975	0.482	0.475	0.496	0.462	0.482	11,945	0.4671	0.00%
2019-02-12	0	0.720	0.690	0.740	0.680	0.730	110,000	78,980	0.7180	0.482	0.462	0.496	0.455	0.489	164,250	0.4809	0.00%
2019-02-11	0	0.720	0.680	0.720	0.710	0.720	146,000	104,240	0.7140	0.482	0.455	0.482	0.475	0.482	218,004	0.4782	5.88%
2019-02-08	0	0.680	0.680	0.710	-	-	0	0	-	0.455	0.455	0.475	-	-	0	-	1.49%
2019-02-04	0	0.670	0.670	0.700	0.660	0.660	10,000	6,600	0.6600	0.449	0.449	0.469	0.442	0.442	14,932	0.4420	-4.29%
2019-02-01	0	0.700	0.680	0.700	-	-	0	0	-	0.469	0.455	0.469	-	-	0	-	0.00%
2019-01-31	0	0.700	0.670	0.700	0.710	0.710	40,000	28,400	0.7100	0.469	0.449	0.469	0.475	0.475	59,727	0.4755	4.48%
2019-01-30	0	0.670	0.650	0.670	0.660	0.670	13,700	9,091	0.6636	0.449	0.435	0.449	0.442	0.449	20,457	0.4444	-1.47%
2019-01-29	0	0.680	0.680	0.700	0.670	0.700	52,000	35,720	0.6869	0.455	0.455	0.469	0.449	0.469	77,645	0.4600	-4.23%
2019-01-28	0	0.710	0.680	0.720	0.680	0.710	10,000	6,920	0.6920	0.475	0.455	0.482	0.455	0.475	14,932	0.4634	1.43%
2019-01-25	0	0.700	0.680	0.700	0.680	0.700	12,000	8,200	0.6833	0.469	0.455	0.469	0.455	0.469	17,918	0.4576	2.94%
2019-01-24	0	0.680	0.680	0.700	0.680	0.710	206,000	145,420	0.7059	0.455	0.455	0.469	0.455	0.475	307,595	0.4728	-1.45%
2019-01-23	0	0.690	0.660	0.690	0.620	0.700	96,006	64,884	0.6758	0.462	0.442	0.462	0.415	0.469	143,354	0.4526	11.29%
2019-01-22	0	0.620	0.590	0.620	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2019-01-21	0	0.620	0.600	0.620	0.600	0.620	22,000	13,240	0.6018	0.415	0.402	0.415	0.402	0.415	32,850	0.4030	-3.12%
2019-01-18	0	0.640	0.580	0.650	0.560	0.640	128,000	74,040	0.5784	0.429	0.388	0.435	0.375	0.429	191,127	0.3874	8.47%
2019-01-17	0	0.590	0.590	0.650	0.560	0.590	78,000	45,240	0.5800	0.395	0.395	0.435	0.375	0.395	116,468	0.3884	-3.28%
2019-01-16	0	0.610	0.590	0.610	0.590	0.620	134,000	80,300	0.5993	0.409	0.395	0.409	0.395	0.415	200,086	0.4013	-1.61%
2019-01-15	0	0.620	0.590	0.620	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2019-01-14	0	0.620	0.590	0.620	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2019-01-11	0	0.620	0.600	0.620	-	-	0	0	-	0.415	0.402	0.415	-	-	0	-	0.00%
2019-01-10	0	0.620	0.600	0.620	0.620	0.620	14,000	8,680	0.6200	0.415	0.402	0.415	0.415	0.415	20,904	0.4152	0.00%
2019-01-09	0	0.620	0.580	0.620	-	-	0	0	-	0.415	0.388	0.415	-	-	0	-	0.00%
2019-01-08	0	0.620	0.590	0.630	0.600	0.630	10,000	6,100	0.6100	0.415	0.395	0.422	0.402	0.422	14,932	0.4085	6.90%
2019-01-07	0	0.580	0.580	0.630	0.560	0.580	1,008,000	564,680	0.5602	0.388	0.388	0.422	0.375	0.388	1,505,124	0.3752	0.00%
2019-01-04	0	0.580	0.580	0.610	0.580	0.590	66,000	38,460	0.5827	0.388	0.388	0.409	0.388	0.395	98,550	0.3903	-7.94%
2019-01-03	0	0.630	0.580	0.640	-	-	0	0	-	0.422	0.388	0.429	-	-	0	-	0.00%
2019-01-02	0	0.630	0.580	0.630	0.630	0.630	2,000	1,260	0.6300	0.422	0.388	0.422	0.422	0.422	2,986	0.4219	-1.56%
2018-12-31	0	0.640	0.580	0.640	-	-	0	0	-	0.429	0.388	0.429	-	-	0	-	0.00%
2018-12-28	0	0.640	0.580	0.640	-	-	0	0	-	0.429	0.388	0.429	-	-	0	-	0.00%
2018-12-27	0	0.640	0.600	0.640	-	-	0	0	-	0.429	0.402	0.429	-	-	0	-	-1.54%
2018-12-24	0	0.650	0.600	0.660	0.650	0.650	2,000	1,300	0.6500	0.435	0.402	0.442	0.435	0.435	2,986	0.4353	-2.99%
2018-12-21	0	0.670	0.600	0.670	0.560	0.670	332,000	204,640	0.6164	0.449	0.402	0.449	0.375	0.449	495,735	0.4128	11.67%
2018-12-20	0	0.600	0.580	0.600	-	-	0	0	-	0.402	0.388	0.402	-	-	0	-	0.00%
2018-12-19	0	0.600	0.580	0.620	0.600	0.600	300,000	180,000	0.6000	0.402	0.388	0.415	0.402	0.402	447,954	0.4018	0.00%
2018-12-18	0	0.600	0.600	0.620	0.580	0.580	2,000	1,160	0.5800	0.402	0.402	0.415	0.388	0.388	2,986	0.3884	0.00%
2018-12-17	0	0.600	0.600	0.620	0.600	0.600	36,000	21,600	0.6000	0.402	0.402	0.415	0.402	0.402	53,754	0.4018	0.00%
2018-12-14	0	0.600	0.580	0.610	0.600	0.610	42,000	25,500	0.6071	0.402	0.388	0.409	0.402	0.409	62,713	0.4066	-6.25%
2018-12-13	0	0.640	0.640	0.650	0.640	0.640	8,000	5,120	0.6400	0.429	0.429	0.435	0.429	0.429	11,945	0.4286	1.59%
2018-12-12	0	0.630	0.630	0.640	0.590	0.640	900,000	563,140	0.6257	0.422	0.422	0.429	0.395	0.429	1,343,861	0.4190	6.78%
2018-12-11	0	0.590	0.580	0.600	-	-	0	0	-	0.395	0.388	0.402	-	-	0	-	0.00%
2018-12-10	0	0.590	0.580	0.620	0.590	0.590	20,000	11,800	0.5900	0.395	0.388	0.415	0.395	0.395	29,864	0.3951	0.00%
2018-12-07	0	0.590	0.580	0.610	0.590	0.610	18,000	10,720	0.5956	0.395	0.388	0.409	0.395	0.409	26,877	0.3989	-3.28%
2018-12-06	0	0.610	0.600	0.630	-	-	0	0	-	0.409	0.402	0.422	-	-	0	-	0.00%
2018-12-05	0	0.610	0.600	0.650	-	-	0	0	-	0.409	0.402	0.435	-	-	0	-	0.00%
2018-12-04	0	0.610	0.600	0.640	0.600	0.650	584,000	353,840	0.6059	0.409	0.402	0.429	0.402	0.435	872,016	0.4058	-3.17%
2018-12-03	0	0.630	0.630	0.640	0.630	0.630	58,000	36,540	0.6300	0.422	0.422	0.429	0.422	0.422	86,604	0.4219	-1.56%
2018-11-30	0	0.640	0.580	0.640	-	-	0	0	-	0.429	0.388	0.429	-	-	0	-	0.00%
2018-11-29	0	0.640	0.580	0.640	-	-	0	0	-	0.429	0.388	0.429	-	-	0	-	0.00%
2018-11-28	0	0.640	0.580	0.640	-	-	0	0	-	0.429	0.388	0.429	-	-	0	-	-1.54%
2018-11-27	0	0.650	0.590	0.650	0.570	0.650	152,000	89,940	0.5917	0.435	0.395	0.435	0.382	0.435	226,963	0.3963	4.84%
2018-11-26	0	0.620	0.570	0.660	-	-	0	0	-	0.415	0.382	0.442	-	-	0	-	0.00%
2018-11-23	0	0.620	0.570	0.640	-	-	0	0	-	0.415	0.382	0.429	-	-	0	-	0.00%
2018-11-22	0	0.620	0.580	0.650	-	-	0	0	-	0.415	0.388	0.435	-	-	0	-	0.00%
2018-11-21	0	0.620	0.580	0.630	-	-	0	0	-	0.415	0.388	0.422	-	-	0	-	0.00%
2018-11-20	0	0.620	0.580	0.640	-	-	0	0	-	0.415	0.388	0.429	-	-	0	-	0.00%
2018-11-19	0	0.620	0.590	0.650	-	-	0	0	-	0.415	0.395	0.435	-	-	0	-	0.00%
2018-11-16	0	0.620	0.580	0.640	0.600	0.620	140,000	86,200	0.6157	0.415	0.388	0.429	0.402	0.415	209,045	0.4124	5.08%
2018-11-15	0	0.590	0.590	0.660	0.580	0.620	748,000	448,120	0.5991	0.395	0.395	0.442	0.388	0.415	1,116,897	0.4012	-1.67%
2018-11-14	0	0.600	0.600	0.680	0.580	0.700	6,000	3,740	0.6233	0.402	0.402	0.455	0.388	0.469	8,959	0.4175	-4.76%
2018-11-13	0	0.630	0.600	0.700	-	-	0	0	-	0.422	0.402	0.469	-	-	0	-	0.00%
2018-11-12	0	0.630	0.650	0.670	0.630	0.630	10,000	6,300	0.6300	0.422	0.435	0.449	0.422	0.422	14,932	0.4219	-3.08%
2018-11-09	0	0.650	0.570	0.650	-	-	0	0	-	0.435	0.382	0.435	-	-	0	-	0.00%
2018-11-08	0	0.650	0.590	0.670	-	-	0	0	-	0.435	0.395	0.449	-	-	0	-	0.00%
2018-11-07	0	0.650	0.590	0.650	-	-	0	0	-	0.435	0.395	0.435	-	-	0	-	0.00%
2018-11-06	0	0.650	0.570	0.650	0.690	0.690	6,000	4,140	0.6900	0.435	0.382	0.435	0.462	0.462	8,959	0.4621	1.56%
2018-11-05	0	0.640	0.600	0.650	-	-	0	0	-	0.429	0.402	0.435	-	-	0	-	0.00%
2018-11-02	0	0.640	0.600	0.640	0.650	0.650	100,000	65,000	0.6500	0.429	0.402	0.429	0.435	0.435	149,318	0.4353	3.23%
2018-11-01	0	0.620	0.570	0.620	0.630	0.630	50,000	31,500	0.6300	0.415	0.382	0.415	0.422	0.422	74,659	0.4219	0.00%
2018-10-31	0	0.620	0.620	0.630	0.600	0.610	12,000	7,300	0.6083	0.415	0.415	0.422	0.402	0.409	17,918	0.4074	3.33%
2018-10-30	0	0.600	0.580	0.600	0.590	0.600	26,000	15,500	0.5962	0.402	0.388	0.402	0.395	0.402	38,823	0.3993	0.00%
2018-10-29	0	0.600	0.590	0.600	-	-	0	0	-	0.402	0.395	0.402	-	-	0	-	0.00%
2018-10-26	0	0.600	0.590	0.650	0.600	0.600	176,000	105,600	0.6000	0.402	0.395	0.435	0.402	0.402	262,799	0.4018	0.00%
2018-10-25	0	0.600	0.580	0.650	0.600	0.610	92,000	55,900	0.6076	0.402	0.388	0.435	0.402	0.409	137,372	0.4069	-1.64%
2018-10-24	0	0.610	0.610	0.690	-	-	0	0	-	0.409	0.409	0.462	-	-	0	-	0.00%
2018-10-23	0	0.610	0.610	0.650	-	-	0	0	-	0.409	0.409	0.435	-	-	0	-	0.00%
2018-10-22	0	0.610	0.600	0.630	0.610	0.620	112,000	68,440	0.6111	0.409	0.402	0.422	0.409	0.415	167,236	0.4092	-3.17%
2018-10-19	0	0.630	0.610	0.660	-	-	0	0	-	0.422	0.409	0.442	-	-	0	-	0.00%
2018-10-18	0	0.630	0.630	0.700	0.600	0.630	26,000	15,920	0.6123	0.422	0.422	0.469	0.402	0.422	38,823	0.4101	-4.55%
2018-10-16	0	0.660	0.660	0.700	-	-	0	0	-	0.442	0.442	0.469	-	-	0	-	0.00%
2018-10-15	0	0.660	0.660	0.700	0.600	0.650	412,000	257,320	0.6246	0.442	0.442	0.469	0.402	0.435	615,189	0.4183	0.00%
2018-10-12	0	0.660	0.660	0.750	0.650	0.660	80,000	52,200	0.6525	0.442	0.442	0.502	0.435	0.442	119,454	0.4370	0.00%
2018-10-11	0	0.660	0.660	0.700	0.650	0.660	42,000	27,600	0.6571	0.442	0.442	0.469	0.435	0.442	62,713	0.4401	-5.71%
2018-10-10	0	0.700	0.700	0.740	0.700	0.710	116,000	81,220	0.7002	0.469	0.469	0.496	0.469	0.475	173,209	0.4689	-2.78%
2018-10-09	0	0.720	0.710	0.760	0.720	0.760	162,000	118,640	0.7323	0.482	0.475	0.509	0.482	0.509	241,895	0.4905	-5.26%
2018-10-08	0	0.760	0.720	0.760	-	-	0	0	-	0.509	0.482	0.509	-	-	0	-	-1.30%
2018-10-05	0	0.770	0.720	0.770	-	-	0	0	-	0.516	0.482	0.516	-	-	0	-	0.00%
2018-10-04	0	0.770	0.720	0.770	-	-	0	0	-	0.516	0.482	0.516	-	-	0	-	0.00%
2018-10-03	0	0.770	0.720	0.770	0.770	0.780	26,000	20,160	0.7754	0.516	0.482	0.516	0.516	0.522	38,823	0.5193	6.94%
2018-10-02	0	0.720	0.710	0.730	0.720	0.720	6,000	4,320	0.7200	0.482	0.475	0.489	0.482	0.482	8,959	0.4822	-1.37%
2018-09-28	0	0.730	0.730	0.770	0.730	0.770	116,000	87,720	0.7562	0.489	0.489	0.516	0.489	0.516	173,209	0.5064	-2.67%
2018-09-27	0	0.750	0.720	0.780	0.750	0.750	20,000	15,000	0.7500	0.502	0.482	0.522	0.502	0.502	29,864	0.5023	2.74%
2018-09-26	0	0.730	0.730	0.780	-	-	0	0	-	0.489	0.489	0.522	-	-	0	-	1.39%
2018-09-24	0	0.720	0.710	0.770	-	-	0	0	-	0.482	0.475	0.516	-	-	0	-	0.00%
2018-09-21	0	0.720	0.720	0.780	-	-	0	0	-	0.482	0.482	0.522	-	-	0	-	0.00%
2018-09-20	0	0.720	0.720	0.770	0.710	0.740	92,000	66,160	0.7191	0.482	0.482	0.516	0.475	0.496	137,372	0.4816	-5.26%
2018-09-19	0	0.760	0.730	0.790	0.720	0.760	4,000	2,960	0.7400	0.509	0.489	0.529	0.482	0.509	5,973	0.4956	2.70%
2018-09-18	0	0.740	0.740	0.790	0.740	0.740	42,000	31,080	0.7400	0.496	0.496	0.529	0.496	0.496	62,713	0.4956	-1.33%
2018-09-17	0	0.750	0.730	0.770	0.750	0.750	10,000	7,500	0.7500	0.502	0.489	0.516	0.502	0.502	14,932	0.5023	0.00%
2018-09-14	0	0.750	0.740	0.780	-	-	0	0	-	0.502	0.496	0.522	-	-	0	-	0.00%
2018-09-13	0	0.750	0.750	0.770	-	-	0	0	-	0.502	0.502	0.516	-	-	0	-	0.00%
2018-09-12	0	0.750	0.750	0.780	0.750	0.750	10,000	7,500	0.7500	0.502	0.502	0.522	0.502	0.502	14,932	0.5023	-1.32%
2018-09-11	0	0.760	0.750	0.760	0.760	0.810	40,000	31,880	0.7970	0.509	0.502	0.509	0.509	0.542	59,727	0.5338	1.33%
2018-09-10	0	0.750	0.740	0.790	-	-	0	0	-	0.502	0.496	0.529	-	-	0	-	0.00%
2018-09-07	0	0.750	0.750	0.790	0.740	0.750	100,000	74,520	0.7452	0.502	0.502	0.529	0.496	0.502	149,318	0.4991	-5.06%
2018-09-06	0	0.790	0.720	0.790	-	-	0	0	-	0.529	0.482	0.529	-	-	0	-	0.00%
2018-09-05	0	0.790	0.740	0.790	-	-	0	0	-	0.529	0.496	0.529	-	-	0	-	0.00%
2018-09-04	0	0.790	0.730	0.800	0.730	0.790	216,000	165,440	0.7659	0.529	0.489	0.536	0.489	0.529	322,527	0.5130	6.76%
2018-09-03	0	0.740	0.740	0.800	0.740	0.740	4,000	2,960	0.7400	0.496	0.496	0.536	0.496	0.496	5,973	0.4956	-2.63%
2018-08-31	0	0.760	0.760	0.810	0.720	0.760	104,000	76,320	0.7338	0.509	0.509	0.542	0.482	0.509	155,291	0.4915	-7.32%
2018-08-30	0	0.820	0.760	0.820	0.820	0.820	10,000	8,200	0.8200	0.549	0.509	0.549	0.549	0.549	14,932	0.5492	0.00%
2018-08-29	0	0.820	0.760	0.820	0.760	0.820	72,000	58,440	0.8117	0.549	0.509	0.549	0.509	0.549	107,509	0.5436	7.89%
2018-08-28	0	0.760	0.760	0.770	0.750	0.780	222,000	171,560	0.7728	0.509	0.509	0.516	0.502	0.522	331,486	0.5175	-7.32%
2018-08-27	0	0.820	0.780	0.820	0.800	0.820	48,000	39,280	0.8183	0.549	0.522	0.549	0.536	0.549	71,673	0.5480	2.50%
2018-08-24	0	0.800	0.780	0.810	-	-	0	0	-	0.536	0.522	0.542	-	-	0	-	0.00%
2018-08-23	0	0.800	0.780	0.800	-	-	0	0	-	0.536	0.522	0.536	-	-	0	-	-1.23%
2018-08-22	0	0.810	0.780	0.810	0.810	0.820	266,000	217,660	0.8183	0.542	0.522	0.542	0.542	0.549	397,185	0.5480	0.00%
2018-08-21	0	0.810	0.790	0.810	0.780	0.850	236,000	188,480	0.7986	0.542	0.529	0.542	0.522	0.569	352,390	0.5349	3.85%
2018-08-20	0	0.780	0.780	0.820	0.780	0.820	142,000	114,220	0.8044	0.522	0.522	0.549	0.522	0.549	212,031	0.5387	-4.88%
2018-08-17	0	0.820	0.810	0.820	0.820	0.820	50,000	41,000	0.8200	0.549	0.542	0.549	0.549	0.549	74,659	0.5492	0.00%
2018-08-16	0	0.820	0.810	0.820	0.820	0.820	22,000	18,040	0.8200	0.549	0.542	0.549	0.549	0.549	32,850	0.5492	0.00%
2018-08-15	0	0.820	0.820	0.830	0.820	0.840	10,000	8,300	0.8300	0.549	0.549	0.556	0.549	0.563	14,932	0.5559	-2.38%
2018-08-14	0	0.840	0.830	0.840	0.840	0.840	4,000	3,360	0.8400	0.563	0.556	0.563	0.563	0.563	5,973	0.5626	-1.18%
2018-08-13	0	0.850	0.840	0.850	-	-	0	0	-	0.569	0.563	0.569	-	-	0	-	0.00%
2018-08-10	0	0.850	0.840	0.880	-	-	0	0	-	0.569	0.563	0.589	-	-	0	-	0.00%
2018-08-09	0	0.850	0.880	0.890	0.840	0.840	2,000	1,680	0.8400	0.569	0.589	0.596	0.563	0.563	2,986	0.5626	-3.41%
2018-08-08	0	0.880	0.840	0.890	0.840	0.910	58,000	51,260	0.8838	0.589	0.563	0.596	0.563	0.609	86,604	0.5919	2.33%
2018-08-07	0	0.860	0.820	0.860	-	-	0	0	-	0.576	0.549	0.576	-	-	0	-	0.00%
2018-08-06	0	0.860	0.820	0.860	-	-	0	0	-	0.576	0.549	0.576	-	-	0	-	0.00%
2018-08-03	0	0.860	0.820	0.860	-	-	0	0	-	0.576	0.549	0.576	-	-	0	-	0.00%
2018-08-02	0	0.860	0.820	0.860	-	-	0	0	-	0.576	0.549	0.576	-	-	0	-	0.00%
2018-08-01	0	0.860	0.810	0.860	0.850	0.860	22,000	18,880	0.8582	0.576	0.542	0.576	0.569	0.576	32,850	0.5747	2.38%
2018-07-31	0	0.840	0.800	0.850	0.840	0.840	52,000	43,680	0.8400	0.563	0.536	0.569	0.563	0.563	77,645	0.5626	0.00%
2018-07-30	0	0.840	0.800	0.850	0.800	0.840	172,000	140,460	0.8166	0.563	0.536	0.569	0.536	0.563	256,827	0.5469	-5.62%
2018-07-27	0	0.890	0.890	0.900	0.830	0.890	48,000	42,080	0.8767	0.596	0.596	0.603	0.556	0.596	71,673	0.5871	4.71%
2018-07-26	0	0.850	0.810	0.880	-	-	0	0	-	0.569	0.542	0.589	-	-	0	-	0.00%
2018-07-25	0	0.850	0.830	0.880	-	-	0	0	-	0.569	0.556	0.589	-	-	0	-	0.00%
2018-07-24	0	0.850	0.810	0.850	0.850	0.850	20,000	17,000	0.8500	0.569	0.542	0.569	0.569	0.569	29,864	0.5693	0.00%
2018-07-23	0	0.850	0.800	0.850	-	-	0	0	-	0.569	0.536	0.569	-	-	0	-	0.00%
2018-07-20	0	0.850	0.820	0.850	0.800	0.850	96,000	79,000	0.8229	0.569	0.549	0.569	0.536	0.569	143,345	0.5511	-2.30%
2018-07-19	0	0.870	0.870	0.880	0.860	0.880	40,000	34,800	0.8700	0.583	0.583	0.589	0.576	0.589	59,727	0.5826	1.16%
2018-07-18	0	0.860	0.850	0.860	-	-	4	3	0.7500	0.576	0.569	0.576	-	-	6	0.5023	0.00%
2018-07-17	0	0.860	0.850	0.860	0.870	0.890	14,000	12,260	0.8757	0.576	0.569	0.576	0.583	0.596	20,904	0.5865	1.18%
2018-07-16	0	0.850	0.840	0.850	0.850	0.850	50,000	42,500	0.8500	0.569	0.563	0.569	0.569	0.569	74,659	0.5693	-1.16%
2018-07-13	0	0.860	0.850	0.860	0.860	0.860	60,000	51,600	0.8600	0.576	0.569	0.576	0.576	0.576	89,591	0.5760	0.00%
2018-07-12	0	0.860	0.860	0.890	0.860	0.860	2,000	1,720	0.8600	0.576	0.576	0.596	0.576	0.576	2,986	0.5760	-4.44%
2018-07-11	0	0.900	0.860	0.900	0.860	0.900	94,000	83,900	0.8926	0.603	0.576	0.603	0.576	0.603	140,359	0.5978	0.00%
2018-07-10	0	0.900	0.860	0.900	0.850	0.900	42,000	36,740	0.8748	0.603	0.576	0.603	0.569	0.603	62,713	0.5858	1.12%
2018-07-09	0	0.890	0.860	0.890	0.890	0.910	12,000	10,860	0.9050	0.596	0.576	0.596	0.596	0.609	17,918	0.6061	-1.11%
2018-07-06	0	0.900	0.840	0.900	0.840	0.900	100,000	87,620	0.8762	0.603	0.563	0.603	0.563	0.603	149,318	0.5868	2.27%
2018-07-05	0	0.880	0.860	0.880	0.870	0.900	86,000	77,100	0.8965	0.589	0.576	0.589	0.583	0.603	128,413	0.6004	1.15%
2018-07-04	0	0.870	0.860	0.900	0.850	0.890	208,000	180,980	0.8701	0.583	0.576	0.603	0.569	0.596	310,581	0.5827	2.35%
2018-07-03	0	0.850	0.850	0.860	0.850	0.860	110,000	94,520	0.8593	0.569	0.569	0.576	0.569	0.576	164,250	0.5755	-4.49%
2018-06-29	0	0.890	0.860	0.900	-	-	0	0	-	0.596	0.576	0.603	-	-	0	-	0.00%
2018-06-28	0	0.890	0.860	0.890	0.880	0.890	34,000	30,080	0.8847	0.596	0.576	0.596	0.589	0.596	50,768	0.5925	2.30%
2018-06-27	0	0.870	0.860	0.890	-	-	0	0	-	0.583	0.576	0.596	-	-	0	-	0.00%
2018-06-26	0	0.870	0.860	0.880	0.870	0.870	4,000	3,480	0.8700	0.583	0.576	0.589	0.583	0.583	5,973	0.5826	-1.14%
2018-06-25	0	0.880	0.870	0.900	-	-	0	0	-	0.589	0.583	0.603	-	-	0	-	0.00%
2018-06-22	0	0.880	0.870	0.880	0.880	0.880	18,000	15,840	0.8800	0.589	0.583	0.589	0.589	0.589	26,877	0.5893	-2.22%
2018-06-21	0	0.900	0.880	0.900	-	-	0	0	-	0.603	0.589	0.603	-	-	0	-	0.00%
2018-06-20	0	0.900	0.880	0.900	-	-	0	0	-	0.603	0.589	0.603	-	-	0	-	0.00%
2018-06-19	0	0.900	0.890	0.920	0.890	0.900	36,003	32,362	0.8989	0.603	0.596	0.616	0.596	0.603	53,759	0.6020	0.00%
2018-06-15	0	0.900	0.890	0.940	0.900	0.900	2,000	1,800	0.9000	0.603	0.596	0.630	0.603	0.603	2,986	0.6027	-4.26%
2018-06-14	0	0.940	0.930	0.940	0.880	0.950	434,000	401,020	0.9240	0.630	0.623	0.630	0.589	0.636	648,039	0.6188	5.62%
2018-06-13	0	0.890	0.880	0.900	0.890	0.890	2,000	1,780	0.8900	0.596	0.589	0.603	0.596	0.596	2,986	0.5960	3.49%
2018-06-12	0	0.860	0.860	0.890	0.850	0.900	70,000	62,200	0.8886	0.576	0.576	0.596	0.569	0.603	104,522	0.5951	-2.27%
2018-06-11	0	0.910	0.900	0.930	0.910	0.930	184,000	169,820	0.9229	0.589	0.583	0.602	0.589	0.602	284,111	0.5977	1.11%
2018-06-08	0	0.900	0.900	0.910	-	-	0	0	-	0.583	0.583	0.589	-	-	0	-	0.00%
2018-06-07	0	0.900	0.900	0.910	0.900	0.900	114,000	102,600	0.9000	0.583	0.583	0.589	0.583	0.583	176,025	0.5829	1.12%
2018-06-06	0	0.890	0.870	0.900	0.860	0.900	306,000	274,800	0.8980	0.576	0.563	0.583	0.557	0.583	472,489	0.5816	-1.11%
2018-06-05	0	0.900	0.900	0.910	0.900	0.900	2,000	1,800	0.9000	0.583	0.583	0.589	0.583	0.583	3,088	0.5829	1.12%
2018-06-04	0	0.890	0.860	0.900	0.890	0.890	92,000	81,880	0.8900	0.576	0.557	0.583	0.576	0.576	142,056	0.5764	0.00%
2018-06-01	0	0.890	0.860	0.900	-	-	0	0	-	0.576	0.557	0.583	-	-	0	-	0.00%
2018-05-31	0	0.890	0.860	0.890	0.900	0.900	10,000	9,000	0.9000	0.576	0.557	0.576	0.583	0.583	15,441	0.5829	3.49%
2018-05-30	0	0.860	0.850	0.900	-	-	0	0	-	0.557	0.550	0.583	-	-	0	-	0.00%
2018-05-29	0	0.860	0.860	0.900	0.860	0.900	112,000	98,340	0.8780	0.557	0.557	0.583	0.557	0.583	172,937	0.5686	0.00%
2018-05-28	0	0.860	0.860	0.910	0.840	0.890	18,000	15,360	0.8533	0.557	0.557	0.589	0.544	0.576	27,793	0.5526	-4.44%
2018-05-25	0	0.900	0.890	0.930	0.900	0.900	50,000	45,000	0.9000	0.583	0.576	0.602	0.583	0.583	77,204	0.5829	1.12%
2018-05-24	0	0.890	0.890	0.940	0.890	0.890	12,000	10,680	0.8900	0.576	0.576	0.609	0.576	0.576	18,529	0.5764	-1.11%
2018-05-23	0	0.900	0.900	0.940	0.890	0.930	18,000	16,460	0.9144	0.583	0.583	0.609	0.576	0.602	27,793	0.5922	1.12%
2018-05-21	0	0.890	0.890	0.940	-	-	0	0	-	0.576	0.576	0.609	-	-	0	-	0.00%
2018-05-18	0	0.890	0.890	0.950	0.890	0.890	6,000	5,340	0.8900	0.576	0.576	0.615	0.576	0.576	9,264	0.5764	-1.11%
2018-05-17	0	0.900	0.890	0.950	-	-	0	0	-	0.583	0.576	0.615	-	-	0	-	0.00%
2018-05-16	0	0.900	0.890	0.950	-	-	0	0	-	0.583	0.576	0.615	-	-	0	-	0.00%
2018-05-15	0	0.900	0.890	0.900	-	-	0	0	-	0.583	0.576	0.583	-	-	0	-	0.00%
2018-05-14	0	0.900	0.900	0.940	0.900	0.910	10,000	9,020	0.9020	0.583	0.583	0.609	0.583	0.589	15,441	0.5842	-2.17%
2018-05-11	0	0.920	0.910	0.920	0.920	0.930	6,000	5,540	0.9233	0.596	0.589	0.596	0.596	0.602	9,264	0.5980	-2.13%
2018-05-10	0	0.940	0.930	0.940	0.900	0.950	14,004	13,043	0.9314	0.609	0.602	0.609	0.583	0.615	21,623	0.6032	3.30%
2018-05-09	0	0.910	0.870	0.920	0.830	0.920	70,000	61,780	0.8826	0.589	0.563	0.596	0.538	0.596	108,086	0.5716	-2.15%
2018-05-08	0	0.930	0.920	0.960	0.930	0.930	150,000	139,500	0.9300	0.602	0.596	0.622	0.602	0.602	231,612	0.6023	0.00%
2018-05-07	0	0.930	0.930	0.960	-	-	0	0	-	0.602	0.602	0.622	-	-	0	-	0.00%
2018-05-04	0	0.930	0.920	0.930	0.930	0.930	4,000	3,720	0.9300	0.602	0.596	0.602	0.602	0.602	6,176	0.6023	0.00%
2018-05-03	0	0.930	0.930	0.960	0.920	0.930	84,000	78,100	0.9298	0.602	0.602	0.622	0.596	0.602	129,703	0.6021	0.00%
2018-05-02	0	0.930	0.930	0.950	-	-	0	0	-	0.602	0.602	0.615	-	-	0	-	0.00%
2018-04-30	0	0.930	0.920	0.950	-	-	0	0	-	0.602	0.596	0.615	-	-	0	-	0.00%
2018-04-27	0	0.930	0.920	0.930	0.920	0.940	96,000	89,380	0.9310	0.602	0.596	0.602	0.596	0.609	148,232	0.6030	1.09%
2018-04-26	0	0.920	0.900	0.920	0.920	0.920	100,000	92,000	0.9200	0.596	0.583	0.596	0.596	0.596	154,408	0.5958	-1.08%
2018-04-25	0	0.930	0.930	0.950	0.920	0.920	10,000	9,200	0.9200	0.602	0.602	0.615	0.596	0.596	15,441	0.5958	0.00%
2018-04-24	0	0.930	0.910	0.960	-	-	0	0	-	0.602	0.589	0.622	-	-	0	-	0.00%
2018-04-23	0	0.930	0.930	0.960	0.910	0.930	140,000	128,880	0.9206	0.602	0.602	0.622	0.589	0.602	216,172	0.5962	0.00%
2018-04-20	0	0.930	0.910	0.950	0.910	0.960	232,000	216,780	0.9344	0.602	0.589	0.615	0.589	0.622	358,227	0.6051	2.20%
2018-04-19	0	0.910	0.880	0.910	-	-	0	0	-	0.589	0.570	0.589	-	-	0	-	0.00%
2018-04-18	0	0.910	0.870	0.910	0.870	0.910	76,000	68,260	0.8982	0.589	0.563	0.589	0.563	0.589	117,350	0.5817	4.60%
2018-04-17	0	0.870	0.860	0.880	0.870	0.900	198,000	176,340	0.8906	0.563	0.557	0.570	0.563	0.583	305,728	0.5768	-3.33%
2018-04-16	0	0.900	0.880	0.920	0.900	0.900	52,000	46,800	0.9000	0.583	0.570	0.596	0.583	0.583	80,292	0.5829	0.00%
2018-04-13	0	0.900	0.880	0.900	0.890	0.900	44,000	39,560	0.8991	0.583	0.570	0.583	0.576	0.583	67,940	0.5823	0.00%
2018-04-12	0	0.900	0.880	0.920	0.900	0.900	58,000	52,200	0.9000	0.583	0.570	0.596	0.583	0.583	89,557	0.5829	0.00%
2018-04-11	0	0.900	0.890	0.900	0.880	0.910	102,000	91,700	0.8990	0.583	0.576	0.583	0.570	0.589	157,496	0.5822	-1.10%
2018-04-10	0	0.910	0.910	0.920	-	-	0	0	-	0.589	0.589	0.596	-	-	0	-	1.11%
2018-04-09	0	0.900	0.880	0.900	-	-	0	0	-	0.583	0.570	0.583	-	-	0	-	0.00%
2018-04-06	0	0.900	0.890	0.900	-	-	0	0	-	0.583	0.576	0.583	-	-	0	-	0.00%
2018-04-04	0	0.900	0.870	0.920	0.900	0.900	200,000	180,000	0.9000	0.583	0.563	0.596	0.583	0.583	308,816	0.5829	0.00%
2018-04-03	0	0.900	0.870	0.900	0.910	0.910	14,000	12,740	0.9100	0.583	0.563	0.583	0.589	0.589	21,617	0.5893	-1.10%
2018-03-29	0	0.910	0.890	0.910	-	-	0	0	-	0.589	0.576	0.589	-	-	0	-	0.00%
2018-03-28	0	0.910	0.890	0.910	0.900	0.910	168,000	151,220	0.9001	0.589	0.576	0.589	0.583	0.589	259,406	0.5829	0.00%
2018-03-27	0	0.910	0.900	0.910	0.900	0.910	14,000	12,640	0.9029	0.589	0.583	0.589	0.583	0.589	21,617	0.5847	0.00%
2018-03-26	0	0.910	0.900	0.910	0.910	0.910	2,000	1,820	0.9100	0.589	0.583	0.589	0.589	0.589	3,088	0.5893	0.00%
2018-03-23	0	0.910	0.890	0.910	0.890	0.910	32,000	28,680	0.8963	0.589	0.576	0.589	0.576	0.589	49,411	0.5804	-1.09%
2018-03-22	0	0.920	0.890	0.920	-	-	0	0	-	0.596	0.576	0.596	-	-	0	-	-1.08%
2018-03-21	0	0.930	0.890	0.930	0.900	0.930	34,000	30,820	0.9065	0.602	0.576	0.602	0.583	0.602	52,499	0.5871	-1.06%
2018-03-20	0	0.940	0.930	0.940	0.910	0.950	142,000	134,000	0.9437	0.609	0.602	0.609	0.589	0.615	219,260	0.6111	3.30%
2018-03-19	0	0.910	0.890	0.910	-	-	0	0	-	0.589	0.576	0.589	-	-	0	-	0.00%
2018-03-16	0	0.910	0.880	0.910	-	-	0	0	-	0.589	0.570	0.589	-	-	0	-	0.00%
2018-03-15	0	0.910	0.900	0.910	0.880	0.910	77,000	68,200	0.8857	0.589	0.583	0.589	0.570	0.589	118,894	0.5736	0.00%
2018-03-14	0	0.910	0.910	0.920	0.890	0.910	14,000	12,600	0.9000	0.589	0.589	0.596	0.576	0.589	21,617	0.5829	0.00%
2018-03-13	0	0.910	0.890	0.910	-	-	0	0	-	0.589	0.576	0.589	-	-	0	-	0.00%
2018-03-12	0	0.910	0.890	0.910	0.890	0.910	144,000	130,600	0.9069	0.589	0.576	0.589	0.576	0.589	222,348	0.5874	0.00%
2018-03-09	0	0.910	0.890	0.910	-	-	0	0	-	0.589	0.576	0.589	-	-	0	-	0.00%
2018-03-08	0	0.910	0.890	0.920	0.890	0.920	26,000	23,280	0.8954	0.589	0.576	0.596	0.576	0.596	40,146	0.5799	-1.09%
2018-03-07	0	0.920	0.900	0.920	-	-	0	0	-	0.596	0.583	0.596	-	-	0	-	0.00%
2018-03-06	0	0.920	0.890	0.920	0.890	0.920	16,000	14,300	0.8938	0.596	0.576	0.596	0.576	0.596	24,705	0.5788	0.00%
2018-03-05	0	0.920	0.880	0.920	0.880	0.920	158,000	139,600	0.8835	0.596	0.570	0.596	0.570	0.596	243,965	0.5722	1.10%
2018-03-02	0	0.910	0.900	0.910	0.900	0.910	72,000	64,820	0.9003	0.589	0.583	0.589	0.583	0.589	111,174	0.5831	-1.09%
2018-03-01	0	0.920	0.900	0.920	0.910	0.930	94,000	86,800	0.9234	0.596	0.583	0.596	0.589	0.602	145,144	0.5980	3.37%
2018-02-28	0	0.890	0.890	0.910	0.890	0.920	160,000	143,660	0.8979	0.576	0.576	0.589	0.576	0.596	247,053	0.5815	-2.20%
2018-02-27	0	0.910	0.900	0.910	0.910	0.920	94,000	85,580	0.9104	0.589	0.583	0.589	0.589	0.596	145,144	0.5896	1.11%
2018-02-26	0	0.900	0.890	0.900	0.900	0.900	6,000	5,400	0.9000	0.583	0.576	0.583	0.583	0.583	9,264	0.5829	-2.17%
2018-02-23	0	0.920	0.910	0.930	0.910	0.920	32,000	29,140	0.9106	0.596	0.589	0.602	0.589	0.596	49,411	0.5898	2.22%
2018-02-22	0	0.900	0.900	0.910	0.900	0.940	82,000	74,280	0.9059	0.583	0.583	0.589	0.583	0.609	126,615	0.5867	-4.26%
2018-02-21	0	0.940	0.920	0.940	0.910	0.940	96,000	89,080	0.9279	0.609	0.596	0.609	0.589	0.609	148,232	0.6010	4.44%
2018-02-20	0	0.900	0.900	0.910	0.890	0.900	84,000	75,200	0.8952	0.583	0.583	0.589	0.576	0.583	129,703	0.5798	-3.23%
2018-02-15	0	0.930	0.900	0.930	0.930	0.930	72,000	66,960	0.9300	0.602	0.583	0.602	0.602	0.602	111,174	0.6023	0.00%
2018-02-14	0	0.930	0.900	0.930	-	-	0	0	-	0.602	0.583	0.602	-	-	0	-	0.00%
2018-02-13	0	0.930	0.930	0.940	0.880	0.930	240,000	212,680	0.8862	0.602	0.602	0.609	0.570	0.602	370,580	0.5739	1.09%
2018-02-12	0	0.920	0.860	0.930	0.920	0.920	28,000	25,760	0.9200	0.596	0.557	0.602	0.596	0.596	43,234	0.5958	0.00%
2018-02-09	0	0.920	0.860	0.920	0.920	0.920	20,000	18,400	0.9200	0.596	0.557	0.596	0.596	0.596	30,882	0.5958	0.00%
2018-02-08	0	0.920	0.920	0.930	0.900	0.920	20,000	18,040	0.9020	0.596	0.596	0.602	0.583	0.596	30,882	0.5842	3.37%
2018-02-07	0	0.890	0.890	0.910	0.890	0.920	316,000	285,820	0.9045	0.576	0.576	0.589	0.576	0.596	487,930	0.5858	0.00%
2018-02-06	0	0.890	0.890	0.920	0.890	0.950	438,000	395,260	0.9024	0.576	0.576	0.596	0.576	0.615	676,308	0.5844	-6.32%
2018-02-05	0	0.950	0.930	0.960	0.920	0.950	248,000	230,880	0.9310	0.615	0.602	0.622	0.596	0.615	382,932	0.6029	-1.04%
2018-02-02	0	0.960	0.950	0.960	-	-	0	0	-	0.622	0.615	0.622	-	-	0	-	0.00%
2018-02-01	0	0.960	0.960	0.970	0.960	0.970	252,000	244,080	0.9686	0.622	0.622	0.628	0.622	0.628	389,109	0.6273	-1.03%
2018-01-31	0	0.970	0.970	0.980	0.970	0.970	42,000	40,740	0.9700	0.628	0.628	0.635	0.628	0.628	64,851	0.6282	0.00%
2018-01-30	0	0.970	0.970	0.980	0.960	0.970	92,000	89,140	0.9689	0.628	0.628	0.635	0.622	0.628	142,056	0.6275	0.00%
2018-01-29	0	0.970	0.960	0.970	0.950	0.970	12,000	11,520	0.9600	0.628	0.622	0.628	0.615	0.628	18,529	0.6217	0.00%
2018-01-26	0	0.970	0.960	0.990	0.970	0.970	4,000	3,880	0.9700	0.628	0.622	0.641	0.628	0.628	6,176	0.6282	0.00%
2018-01-25	0	0.970	0.970	0.990	0.970	1.000	76,000	74,440	0.9795	0.628	0.628	0.641	0.628	0.648	117,350	0.6343	-2.02%
2018-01-24	0	0.990	0.980	0.990	0.970	1.030	520,000	514,200	0.9888	0.641	0.635	0.641	0.628	0.667	802,923	0.6404	2.06%
2018-01-23	0	0.970	0.950	0.970	0.960	0.970	30,000	29,080	0.9693	0.628	0.615	0.628	0.622	0.628	46,322	0.6278	0.00%
2018-01-22	0	0.970	0.950	0.970	0.940	0.970	140,000	133,000	0.9500	0.628	0.615	0.628	0.609	0.628	216,172	0.6153	0.00%
2018-01-19	0	0.970	0.950	0.970	0.950	0.970	208,000	198,860	0.9561	0.628	0.615	0.628	0.615	0.628	321,169	0.6192	-1.02%
2018-01-18	0	0.980	0.960	0.980	0.940	0.990	1,650,000	1,589,360	0.9632	0.635	0.622	0.635	0.609	0.641	2,547,736	0.6238	1.03%
2018-01-17	0	0.970	0.960	0.970	0.950	0.970	198,000	190,200	0.9606	0.628	0.622	0.628	0.615	0.628	305,728	0.6221	-1.02%
2018-01-16	0	0.980	0.980	0.990	0.980	0.990	96,000	94,280	0.9821	0.635	0.635	0.641	0.635	0.641	148,232	0.6360	0.00%
2018-01-15	0	0.980	0.980	1.000	0.980	1.000	66,000	65,920	0.9988	0.635	0.635	0.648	0.635	0.648	101,909	0.6468	0.00%
2018-01-12	0	0.980	0.980	1.020	0.980	1.000	88,000	86,940	0.9880	0.635	0.635	0.661	0.635	0.648	135,879	0.6398	-2.00%
2018-01-11	0	1.000	1.000	1.020	1.000	1.000	160,000	160,000	1.0000	0.648	0.648	0.661	0.648	0.648	247,053	0.6476	0.00%
2018-01-10	0	1.000	0.990	1.000	1.000	1.000	20,000	20,000	1.0000	0.648	0.641	0.648	0.648	0.648	30,882	0.6476	1.01%
2018-01-09	0	0.990	0.990	1.010	0.990	1.040	64,000	65,340	1.0209	0.641	0.641	0.654	0.641	0.674	98,821	0.6612	-1.00%
2018-01-08	0	1.000	0.980	1.000	1.000	1.000	20,000	20,000	1.0000	0.648	0.635	0.648	0.648	0.648	30,882	0.6476	0.00%
2018-01-05	0	1.000	0.990	1.000	0.980	1.000	90,000	89,320	0.9924	0.648	0.641	0.648	0.635	0.648	138,967	0.6427	1.01%
2018-01-04	0	0.990	0.970	1.000	0.980	1.000	1,204,000	1,200,040	0.9967	0.641	0.628	0.648	0.635	0.648	1,859,075	0.6455	0.00%
2018-01-03	0	0.990	0.990	1.010	0.990	0.990	90,000	89,100	0.9900	0.641	0.641	0.654	0.641	0.641	138,967	0.6412	0.00%
2018-01-02	0	0.990	0.990	1.000	0.990	1.100	934,000	983,120	1.0526	0.641	0.641	0.648	0.641	0.712	1,442,173	0.6817	-10.00%
2017-12-29	0	1.100	1.000	1.100	0.980	1.100	148,000	151,800	1.0257	0.712	0.648	0.712	0.635	0.712	228,524	0.6643	11.11%
2017-12-28	0	0.990	0.980	0.990	-	-	0	0	-	0.641	0.635	0.641	-	-	0	-	0.00%
2017-12-27	0	0.990	0.980	0.990	0.990	1.010	38,000	37,980	0.9995	0.641	0.635	0.641	0.641	0.654	58,675	0.6473	0.00%
2017-12-22	0	0.990	0.970	0.990	0.990	0.990	2,000	1,980	0.9900	0.641	0.628	0.641	0.641	0.641	3,088	0.6412	1.02%
2017-12-21	0	0.980	0.970	0.990	0.960	0.990	174,000	167,840	0.9646	0.635	0.628	0.641	0.622	0.641	268,670	0.6247	1.03%
2017-12-20	0	0.970	0.960	0.990	-	-	0	0	-	0.628	0.622	0.641	-	-	0	-	0.00%
2017-12-19	0	0.970	0.970	0.990	0.970	0.970	102,000	98,940	0.9700	0.628	0.628	0.641	0.628	0.628	157,496	0.6282	0.00%
2017-12-18	0	0.970	0.970	0.990	0.970	0.970	26,000	25,220	0.9700	0.628	0.628	0.641	0.628	0.628	40,146	0.6282	2.11%
2017-12-15	0	0.950	0.950	0.990	0.950	0.960	222,000	213,020	0.9595	0.615	0.615	0.641	0.615	0.622	342,786	0.6214	-1.04%
2017-12-14	0	0.960	0.960	0.970	0.930	0.970	52,000	49,560	0.9531	0.622	0.622	0.628	0.602	0.628	80,292	0.6172	2.13%
2017-12-13	0	0.940	0.930	0.950	0.930	0.990	594,000	559,460	0.9419	0.609	0.602	0.615	0.602	0.641	917,185	0.6100	-6.93%
2017-12-12	0	1.010	0.980	1.010	-	-	0	0	-	0.654	0.635	0.654	-	-	0	-	0.00%
2017-12-11	0	1.010	0.990	1.010	-	-	0	0	-	0.654	0.641	0.654	-	-	0	-	0.00%
2017-12-08	0	1.010	0.990	1.010	1.010	1.010	120,000	121,200	1.0100	0.654	0.641	0.654	0.654	0.654	185,290	0.6541	1.00%
2017-12-07	0	1.000	0.980	1.000	0.980	1.020	202,000	202,200	1.0010	0.648	0.635	0.648	0.635	0.661	311,905	0.6483	3.09%
2017-12-06	0	0.970	0.970	1.000	0.970	0.990	176,000	173,680	0.9868	0.628	0.628	0.648	0.628	0.641	271,758	0.6391	-3.00%
2017-12-05	0	1.000	0.980	1.000	0.990	1.000	124,000	123,800	0.9984	0.648	0.635	0.648	0.641	0.648	191,466	0.6466	1.01%
2017-12-04	0	0.990	0.990	1.000	0.980	0.990	22,000	21,620	0.9827	0.641	0.641	0.648	0.635	0.641	33,970	0.6364	-1.00%
2017-12-01	0	1.000	0.980	1.000	1.000	1.000	76,000	76,000	1.0000	0.648	0.635	0.648	0.648	0.648	117,350	0.6476	0.00%
2017-11-30	0	1.000	0.980	1.000	1.000	1.000	500,000	500,000	1.0000	0.648	0.635	0.648	0.648	0.648	772,041	0.6476	0.00%
2017-11-29	0	1.000	0.990	1.000	0.990	1.060	250,000	252,520	1.0101	0.648	0.641	0.648	0.641	0.686	386,021	0.6542	0.00%
2017-11-28	0	1.000	0.990	1.000	0.970	1.090	402,000	411,240	1.0230	0.648	0.641	0.648	0.628	0.706	620,721	0.6625	0.00%
2017-11-27	0	1.000	0.980	1.000	0.990	1.030	46,000	46,400	1.0087	0.648	0.635	0.648	0.641	0.667	71,028	0.6533	1.01%
2017-11-24	0	0.990	0.980	0.990	0.980	1.020	36,000	35,700	0.9917	0.641	0.635	0.641	0.635	0.661	55,587	0.6422	1.02%
2017-11-23	0	0.980	0.980	1.000	0.970	1.020	100,000	97,760	0.9776	0.635	0.635	0.648	0.628	0.661	154,408	0.6331	-1.01%
2017-11-22	0	0.990	0.960	0.990	0.960	1.010	630,000	618,720	0.9821	0.641	0.622	0.641	0.622	0.654	972,772	0.6360	-2.94%
2017-11-21	0	1.020	1.010	1.030	1.000	1.030	142,000	143,620	1.0114	0.661	0.654	0.667	0.648	0.667	219,260	0.6550	-0.97%
2017-11-20	0	1.030	1.030	1.040	1.020	1.050	140,000	142,880	1.0206	0.667	0.667	0.674	0.661	0.680	216,172	0.6610	-1.90%
2017-11-17	0	1.050	1.020	1.050	1.010	1.060	114,000	118,180	1.0367	0.680	0.661	0.680	0.654	0.686	176,025	0.6714	0.96%
2017-11-16	0	1.040	1.030	1.040	1.010	1.040	94,000	96,600	1.0277	0.674	0.667	0.674	0.654	0.674	145,144	0.6655	1.96%
2017-11-15	0	1.020	1.010	1.030	1.010	1.020	38,000	38,660	1.0174	0.661	0.654	0.667	0.654	0.661	58,675	0.6589	-1.92%
2017-11-14	0	1.040	1.030	1.050	1.010	1.050	142,000	144,560	1.0180	0.674	0.667	0.680	0.654	0.680	219,260	0.6593	0.97%
2017-11-13	0	1.030	1.030	1.040	1.020	1.050	172,000	176,580	1.0266	0.667	0.667	0.674	0.661	0.680	265,582	0.6649	-1.90%
2017-11-10	0	1.050	1.040	1.050	1.030	1.050	120,000	124,280	1.0357	0.680	0.674	0.680	0.667	0.680	185,290	0.6707	-0.94%
2017-11-09	0	1.060	1.050	1.060	1.040	1.060	30,000	31,500	1.0500	0.686	0.680	0.686	0.674	0.686	46,322	0.6800	-0.93%
2017-11-08	0	1.070	1.030	1.070	1.030	1.070	486,000	505,960	1.0411	0.693	0.667	0.693	0.667	0.693	750,424	0.6742	1.90%
2017-11-07	0	1.050	1.040	1.050	1.030	1.050	258,000	268,320	1.0400	0.680	0.674	0.680	0.667	0.680	398,373	0.6735	-1.87%
2017-11-06	0	1.070	1.050	1.070	1.030	1.070	214,000	223,980	1.0466	0.693	0.680	0.693	0.667	0.693	330,434	0.6778	2.88%
2017-11-03	0	1.040	1.040	1.050	1.040	1.040	20,000	20,800	1.0400	0.674	0.674	0.680	0.674	0.674	30,882	0.6735	-0.95%
2017-11-02	0	1.050	1.050	1.060	1.040	1.070	100,000	104,080	1.0408	0.680	0.680	0.686	0.674	0.693	154,408	0.6741	0.96%
2017-11-01	0	1.040	1.040	1.050	1.040	1.050	46,000	48,280	1.0496	0.674	0.674	0.680	0.674	0.680	71,028	0.6797	-1.89%
2017-10-31	0	1.060	1.060	1.070	1.050	1.090	334,000	355,680	1.0649	0.686	0.686	0.693	0.680	0.706	515,723	0.6897	0.00%
2017-10-30	0	1.060	1.050	1.060	1.050	1.150	300,000	319,300	1.0643	0.686	0.680	0.686	0.680	0.745	463,225	0.6893	-5.36%
2017-10-27	0	1.120	1.100	1.120	1.040	1.170	1,182,000	1,295,720	1.0962	0.725	0.712	0.725	0.674	0.758	1,825,105	0.7099	5.66%
2017-10-26	0	1.060	1.050	1.060	1.060	1.100	98,000	104,880	1.0702	0.686	0.680	0.686	0.686	0.712	151,320	0.6931	-1.85%
2017-10-25	0	1.080	1.040	1.080	1.050	1.080	42,000	44,160	1.0514	0.699	0.674	0.699	0.680	0.699	64,851	0.6809	-0.92%
2017-10-24	0	1.090	1.040	1.090	1.050	1.090	28,000	29,580	1.0564	0.706	0.674	0.706	0.680	0.706	43,234	0.6842	4.81%
2017-10-23	0	1.040	1.040	1.050	1.040	1.050	258,000	269,880	1.0460	0.674	0.674	0.680	0.674	0.680	398,373	0.6775	-1.89%
2017-10-20	0	1.060	1.040	1.060	1.040	1.060	344,000	357,920	1.0405	0.686	0.674	0.686	0.674	0.686	531,164	0.6738	0.00%
2017-10-19	0	1.060	1.040	1.060	1.060	1.060	10,000	10,600	1.0600	0.686	0.674	0.686	0.686	0.686	15,441	0.6865	-1.85%
2017-10-18	0	1.080	1.060	1.080	1.040	1.080	259,049	271,572	1.0483	0.699	0.686	0.699	0.674	0.699	399,993	0.6789	-1.82%
2017-10-17	0	1.100	1.060	1.100	1.050	1.100	290,000	308,260	1.0630	0.712	0.686	0.712	0.680	0.712	447,784	0.6884	2.80%
2017-10-16	0	1.070	1.060	1.070	1.070	1.070	20,000	21,400	1.0700	0.693	0.686	0.693	0.693	0.693	30,882	0.6930	-0.93%
2017-10-13	0	1.080	1.060	1.080	1.050	1.130	302,000	323,340	1.0707	0.699	0.686	0.699	0.680	0.732	466,313	0.6934	-0.92%
2017-10-12	0	1.090	1.070	1.090	1.020	1.090	326,000	338,980	1.0398	0.706	0.693	0.706	0.661	0.706	503,371	0.6734	0.00%
2017-10-11	0	1.090	1.080	1.090	1.080	1.090	180,000	196,060	1.0892	0.706	0.699	0.706	0.699	0.706	277,935	0.7054	0.00%
2017-10-10	0	1.090	1.090	1.110	1.070	1.090	54,000	58,820	1.0893	0.706	0.706	0.719	0.693	0.706	83,380	0.7054	0.00%
2017-10-09	0	1.090	1.080	1.090	1.060	1.100	596,000	643,900	1.0804	0.706	0.699	0.706	0.686	0.712	920,273	0.6997	0.00%
2017-10-06	0	1.090	1.110	1.130	1.070	1.120	104,000	113,500	1.0913	0.706	0.719	0.732	0.693	0.725	160,585	0.7068	0.00%
2017-10-04	0	1.090	1.070	1.090	1.070	1.100	256,000	279,320	1.0911	0.706	0.693	0.706	0.693	0.712	395,285	0.7066	-5.22%
2017-10-03	0	1.150	1.100	1.150	1.080	1.150	56,000	61,960	1.1064	0.745	0.712	0.745	0.699	0.745	86,469	0.7166	3.60%
2017-09-29	0	1.110	1.080	1.110	1.050	1.110	114,100	123,365	1.0812	0.719	0.699	0.719	0.680	0.719	176,180	0.7002	4.72%
2017-09-28	0	1.060	1.050	1.060	1.030	1.090	822,000	864,240	1.0514	0.686	0.680	0.686	0.667	0.706	1,269,236	0.6809	-2.75%
2017-09-27	0	1.090	1.090	1.110	1.080	1.090	294,000	318,300	1.0827	0.706	0.706	0.719	0.699	0.706	453,960	0.7012	-1.80%
2017-09-26	0	1.110	1.130	1.140	1.130	1.130	10,000	11,300	1.1300	0.719	0.732	0.738	0.732	0.732	15,441	0.7318	0.00%
2017-09-25	0	1.110	1.060	1.130	1.040	1.110	308,000	333,640	1.0832	0.719	0.686	0.732	0.674	0.719	475,577	0.7015	2.78%
2017-09-22	0	1.080	1.080	1.140	1.080	1.120	634,000	694,840	1.0960	0.699	0.699	0.738	0.699	0.725	978,948	0.7098	-3.57%
2017-09-21	0	1.120	1.120	1.140	1.110	1.120	114,000	127,040	1.1144	0.725	0.725	0.738	0.719	0.725	176,025	0.7217	-1.75%
2017-09-20	0	1.140	1.110	1.140	1.100	1.140	138,000	153,040	1.1090	0.738	0.719	0.738	0.712	0.738	213,083	0.7182	0.88%
2017-09-19	0	1.130	1.130	1.160	1.110	1.170	504,000	570,800	1.1325	0.732	0.732	0.751	0.719	0.758	778,217	0.7335	0.89%
2017-09-18	0	1.120	1.120	1.140	1.120	1.150	18,000	20,280	1.1267	0.725	0.725	0.738	0.725	0.745	27,793	0.7297	0.00%
2017-09-15	0	1.120	1.120	1.150	1.120	1.150	72,000	81,440	1.1311	0.725	0.725	0.745	0.725	0.745	111,174	0.7325	-2.61%
2017-09-14	0	1.150	1.140	1.150	1.150	1.160	106,000	122,320	1.1540	0.745	0.738	0.745	0.745	0.751	163,673	0.7473	-2.54%
2017-09-13	0	1.180	1.150	1.180	1.120	1.200	782,000	916,420	1.1719	0.764	0.745	0.764	0.725	0.777	1,207,472	0.7590	5.36%
2017-09-12	0	1.120	1.110	1.120	1.120	1.120	20,000	22,400	1.1200	0.725	0.719	0.725	0.725	0.725	30,882	0.7254	-0.88%
2017-09-11	0	1.130	1.100	1.130	1.080	1.130	62,000	69,140	1.1152	0.732	0.712	0.732	0.699	0.732	95,733	0.7222	4.63%
2017-09-08	0	1.080	1.080	1.100	1.080	1.110	56,000	61,080	1.0907	0.699	0.699	0.712	0.699	0.719	86,469	0.7064	-0.92%
2017-09-07	0	1.090	1.080	1.110	1.000	1.090	328,000	351,300	1.0710	0.706	0.699	0.719	0.648	0.706	506,459	0.6936	0.00%
2017-09-06	0	1.090	1.090	1.140	1.080	1.110	30,000	32,860	1.0953	0.706	0.706	0.738	0.699	0.719	46,322	0.7094	-0.91%
2017-09-05	0	1.100	1.100	1.120	-	-	0	0	-	0.712	0.712	0.725	-	-	0	-	0.00%
2017-09-04	0	1.100	1.100	1.150	1.100	1.130	78,000	86,820	1.1131	0.712	0.712	0.745	0.712	0.732	120,438	0.7209	1.85%
2017-09-01	0	1.080	1.080	1.110	1.080	1.130	114,000	125,260	1.0988	0.699	0.699	0.719	0.699	0.732	176,025	0.7116	-1.82%
2017-08-31	0	1.100	1.100	1.120	1.100	1.100	130,000	143,000	1.1000	0.712	0.712	0.725	0.712	0.712	200,731	0.7124	0.00%
2017-08-30	0	1.100	1.100	1.120	1.080	1.110	358,000	392,440	1.0962	0.712	0.712	0.725	0.699	0.719	552,781	0.7099	-3.51%
2017-08-29	0	1.140	1.110	1.140	1.140	1.140	20,000	22,800	1.1400	0.738	0.719	0.738	0.738	0.738	30,882	0.7383	0.88%
2017-08-28	0	1.130	1.100	1.130	1.120	1.150	140,000	157,840	1.1274	0.732	0.712	0.732	0.725	0.745	216,172	0.7302	-1.74%
2017-08-25	0	1.150	1.150	1.170	1.120	1.150	442,000	504,180	1.1407	0.745	0.745	0.758	0.725	0.745	682,484	0.7387	2.68%
2017-08-24	0	1.120	1.120	1.140	1.100	1.140	212,000	234,680	1.1070	0.725	0.725	0.738	0.712	0.738	327,345	0.7169	-1.75%
2017-08-22	0	1.140	1.140	1.150	1.130	1.160	200,000	229,500	1.1475	0.738	0.738	0.745	0.732	0.751	308,816	0.7432	-1.72%
2017-08-21	0	1.160	1.160	1.190	1.160	1.160	40,000	46,400	1.1600	0.751	0.751	0.771	0.751	0.751	61,763	0.7513	0.00%
2017-08-18	0	1.160	1.150	1.180	-	-	0	0	-	0.751	0.745	0.764	-	-	0	-	0.00%
2017-08-17	0	1.160	1.160	1.190	1.160	1.170	100,000	116,600	1.1660	0.751	0.751	0.771	0.751	0.758	154,408	0.7551	-1.69%
2017-08-16	0	1.180	1.180	1.200	-	-	0	0	-	0.764	0.764	0.777	-	-	0	-	0.00%
2017-08-15	0	1.180	1.170	1.180	1.160	1.200	46,000	54,480	1.1843	0.764	0.758	0.764	0.751	0.777	71,028	0.7670	1.72%
2017-08-14	0	1.160	1.160	1.170	1.160	1.170	132,000	153,520	1.1630	0.751	0.751	0.758	0.751	0.758	203,819	0.7532	0.00%
2017-08-11	0	1.160	1.160	1.170	1.160	1.160	128,000	148,480	1.1600	0.751	0.751	0.758	0.751	0.751	197,643	0.7513	-0.85%
2017-08-10	0	1.170	1.170	1.180	1.170	1.170	50,000	58,500	1.1700	0.758	0.758	0.764	0.758	0.758	77,204	0.7577	-1.68%
2017-08-09	0	1.190	1.170	1.190	1.180	1.190	22,000	26,060	1.1845	0.771	0.758	0.771	0.764	0.771	33,970	0.7672	0.85%
2017-08-08	0	1.180	1.170	1.180	1.170	1.180	6,000	7,060	1.1767	0.764	0.758	0.764	0.758	0.764	9,264	0.7620	0.85%
2017-08-07	0	1.170	1.170	1.180	1.160	1.170	126,000	146,300	1.1611	0.758	0.758	0.764	0.751	0.758	194,554	0.7520	0.00%
2017-08-04	0	1.170	1.170	1.180	1.170	1.180	330,000	386,180	1.1702	0.758	0.758	0.764	0.758	0.764	509,547	0.7579	-2.50%
2017-08-03	0	1.200	1.180	1.200	1.190	1.210	54,000	65,000	1.2037	0.777	0.764	0.777	0.771	0.784	83,380	0.7796	2.56%
2017-08-02	0	1.170	1.170	1.180	1.170	1.180	552,000	650,540	1.1785	0.758	0.758	0.764	0.758	0.764	852,333	0.7632	0.00%
2017-08-01	0	1.170	1.170	1.190	1.170	1.180	560,000	659,720	1.1781	0.758	0.758	0.771	0.758	0.764	864,686	0.7630	-2.50%
2017-07-31	0	1.200	1.180	1.200	1.180	1.240	120,100	145,455	1.2111	0.777	0.764	0.777	0.764	0.803	185,444	0.7844	1.69%
2017-07-28	0	1.180	1.180	1.190	1.180	1.180	100,000	118,000	1.1800	0.764	0.764	0.771	0.764	0.764	154,408	0.7642	-1.67%
2017-07-27	0	1.200	1.170	1.200	-	-	0	0	-	0.777	0.758	0.777	-	-	0	-	0.00%
2017-07-26	0	1.200	1.170	1.200	-	-	310	353	1.1387	0.777	0.758	0.777	-	-	479	0.7375	0.00%
2017-07-25	0	1.200	1.190	1.200	1.190	1.200	34,000	40,500	1.1912	0.777	0.771	0.777	0.771	0.777	52,499	0.7714	0.84%
2017-07-24	0	1.190	1.170	1.200	1.160	1.190	450,000	527,520	1.1723	0.771	0.758	0.777	0.751	0.771	694,837	0.7592	-0.83%
2017-07-21	0	1.200	1.180	1.220	1.180	1.200	224,000	267,140	1.1926	0.777	0.764	0.790	0.764	0.777	345,874	0.7724	-1.64%
2017-07-20	0	1.220	1.190	1.220	1.200	1.230	68,000	82,920	1.2194	0.790	0.771	0.790	0.777	0.797	104,998	0.7897	-0.81%
2017-07-19	0	1.230	1.200	1.230	1.160	1.230	214,000	253,980	1.1868	0.797	0.777	0.797	0.751	0.797	330,434	0.7686	4.24%
2017-07-18	0	1.180	1.170	1.190	1.160	1.190	54,000	63,720	1.1800	0.764	0.758	0.771	0.751	0.771	83,380	0.7642	0.85%
2017-07-17	0	1.170	1.170	1.190	1.160	1.200	114,000	134,000	1.1754	0.758	0.758	0.771	0.751	0.777	176,025	0.7613	-2.50%
2017-07-14	0	1.200	1.190	1.200	1.160	1.200	104,100	122,693	1.1786	0.777	0.771	0.777	0.751	0.777	160,739	0.7633	0.84%
2017-07-13	0	1.190	1.170	1.190	1.150	1.190	144,000	167,500	1.1632	0.771	0.758	0.771	0.745	0.771	222,348	0.7533	0.85%
2017-07-12	0	1.180	1.170	1.180	1.170	1.190	60,000	70,980	1.1830	0.764	0.758	0.764	0.758	0.771	92,645	0.7662	0.85%
2017-07-11	0	1.170	1.150	1.170	1.150	1.200	210,000	243,740	1.1607	0.758	0.745	0.758	0.745	0.777	324,257	0.7517	-2.50%
2017-07-10	0	1.200	1.170	1.200	1.180	1.200	82,000	97,800	1.1927	0.777	0.758	0.777	0.764	0.777	126,615	0.7724	3.45%
2017-07-07	0	1.160	1.160	1.190	1.160	1.160	72,000	83,520	1.1600	0.751	0.751	0.771	0.751	0.751	111,174	0.7513	-0.85%
2017-07-06	0	1.170	1.160	1.180	1.170	1.190	204,000	240,280	1.1778	0.758	0.751	0.764	0.758	0.771	314,993	0.7628	-2.50%
2017-07-05	0	1.200	1.190	1.200	1.190	1.200	12,000	14,380	1.1983	0.777	0.771	0.777	0.771	0.777	18,529	0.7761	0.84%
2017-07-04	0	1.190	1.170	1.190	1.170	1.220	254,000	302,540	1.1911	0.771	0.758	0.771	0.758	0.790	392,197	0.7714	-1.65%
2017-07-03	0	1.210	1.170	1.210	1.170	1.220	310,000	367,600	1.1858	0.784	0.758	0.784	0.758	0.790	478,665	0.7680	0.83%
2017-06-30	0	1.200	1.170	1.200	1.200	1.210	50,000	60,120	1.2024	0.777	0.758	0.777	0.777	0.784	77,204	0.7787	0.84%
2017-06-29	0	1.190	1.170	1.190	1.170	1.230	136,000	162,040	1.1915	0.771	0.758	0.771	0.758	0.797	209,995	0.7716	-0.83%
2017-06-28	0	1.200	1.190	1.200	1.190	1.250	162,000	193,960	1.1973	0.777	0.771	0.777	0.771	0.810	250,141	0.7754	-4.00%
2017-06-27	0	1.250	1.210	1.250	1.210	1.260	70,000	86,620	1.2374	0.810	0.784	0.810	0.784	0.816	108,086	0.8014	0.00%
2017-06-26	0	1.250	1.210	1.250	1.200	1.250	70,000	85,500	1.2214	0.810	0.784	0.810	0.777	0.810	108,086	0.7910	2.46%
2017-06-23	0	1.220	1.200	1.220	1.190	1.240	98,000	119,860	1.2231	0.790	0.777	0.790	0.771	0.803	151,320	0.7921	2.52%
2017-06-22	0	1.190	1.170	1.190	1.190	1.250	198,000	245,100	1.2379	0.771	0.758	0.771	0.771	0.810	305,728	0.8017	-0.83%
2017-06-21	0	1.200	1.180	1.200	1.160	1.240	186,000	222,560	1.1966	0.777	0.764	0.777	0.751	0.803	287,199	0.7749	0.00%
2017-06-20	0	1.200	1.200	1.240	1.200	1.210	36,000	43,460	1.2072	0.777	0.777	0.803	0.777	0.784	55,587	0.7818	0.00%
2017-06-19	0	1.200	1.200	1.220	1.200	1.220	100,000	120,560	1.2056	0.777	0.777	0.790	0.777	0.790	154,408	0.7808	-2.44%
2017-06-16	0	1.230	1.210	1.240	1.230	1.240	76,000	93,720	1.2332	0.797	0.784	0.803	0.797	0.803	117,350	0.7986	1.65%
2017-06-15	0	1.210	1.210	1.230	1.210	1.210	296,000	358,160	1.2100	0.784	0.784	0.797	0.784	0.784	457,048	0.7836	-2.42%
2017-06-14	0	1.240	1.190	1.240	1.180	1.240	150,000	180,560	1.2037	0.803	0.771	0.803	0.764	0.803	231,612	0.7796	3.33%
2017-06-13	0	1.200	1.200	1.220	1.200	1.240	34,000	41,920	1.2329	0.777	0.777	0.790	0.777	0.803	52,499	0.7985	0.00%
2017-06-12	0	1.200	1.200	1.220	1.200	1.260	302,020	366,025	1.2119	0.777	0.777	0.790	0.777	0.816	466,344	0.7849	-0.83%
2017-06-09	0	1.210	1.210	1.240	1.190	1.200	46,000	54,900	1.1935	0.784	0.784	0.803	0.771	0.777	71,028	0.7729	1.68%
2017-06-08	0	1.190	1.190	1.200	1.170	1.200	38,000	45,020	1.1847	0.771	0.771	0.777	0.758	0.777	58,675	0.7673	-0.83%
2017-06-07	0	1.200	1.200	1.210	1.170	1.220	140,000	167,660	1.1976	0.777	0.777	0.784	0.758	0.790	216,172	0.7756	-0.83%
2017-06-06	0	1.210	1.210	1.240	1.210	1.210	20,000	24,200	1.2100	0.784	0.784	0.803	0.784	0.784	30,882	0.7836	0.83%
2017-06-05	0	1.230	1.220	1.230	1.200	1.240	198,000	244,300	1.2338	0.777	0.771	0.777	0.758	0.783	313,371	0.7796	0.82%
2017-06-02	0	1.220	1.190	1.240	1.180	1.240	490,000	585,360	1.1946	0.771	0.752	0.783	0.746	0.783	775,515	0.7548	5.17%
2017-06-01	0	1.160	1.160	1.180	1.160	1.230	88,000	103,900	1.1807	0.733	0.733	0.746	0.733	0.777	139,276	0.7460	-0.85%
2017-05-31	0	1.170	1.150	1.170	1.140	1.170	108,000	124,920	1.1567	0.739	0.727	0.739	0.720	0.739	170,930	0.7308	-0.85%
2017-05-29	0	1.180	1.150	1.180	1.120	1.180	344,000	391,480	1.1380	0.746	0.727	0.746	0.708	0.746	544,443	0.7190	0.00%
2017-05-26	0	1.180	1.150	1.180	1.130	1.180	146,000	167,560	1.1477	0.746	0.727	0.746	0.714	0.746	231,072	0.7251	2.61%
2017-05-25	0	1.150	1.130	1.150	1.150	1.220	202,000	233,820	1.1575	0.727	0.714	0.727	0.727	0.771	319,702	0.7314	-0.86%
2017-05-24	0	1.160	1.160	1.180	1.160	1.180	232,000	272,760	1.1757	0.733	0.733	0.746	0.733	0.746	367,183	0.7428	-0.85%
2017-05-23	0	1.170	1.160	1.170	1.170	1.230	496,000	585,560	1.1806	0.739	0.733	0.739	0.739	0.777	785,011	0.7459	0.86%
2017-05-22	0	1.160	1.160	1.170	1.140	1.240	650,000	764,120	1.1756	0.733	0.733	0.739	0.720	0.783	1,028,745	0.7428	0.87%
2017-05-19	0	1.150	1.140	1.150	1.130	1.170	198,000	225,740	1.1401	0.727	0.720	0.727	0.714	0.739	313,371	0.7204	-0.86%
2017-05-18	0	1.160	1.140	1.160	1.120	1.170	68,000	77,820	1.1444	0.733	0.720	0.733	0.708	0.739	107,623	0.7231	0.87%
2017-05-17	0	1.150	1.140	1.150	1.130	1.170	284,000	325,140	1.1449	0.727	0.720	0.727	0.714	0.739	449,482	0.7234	-2.54%
2017-05-16	0	1.180	1.150	1.180	1.150	1.200	366,000	425,260	1.1619	0.746	0.727	0.746	0.727	0.758	579,262	0.7341	-0.84%
2017-05-15	0	1.190	1.140	1.190	1.140	1.240	284,000	331,720	1.1680	0.752	0.720	0.752	0.720	0.783	449,482	0.7380	0.85%
2017-05-12	0	1.180	1.160	1.190	1.090	1.190	736,000	841,520	1.1434	0.746	0.733	0.752	0.689	0.752	1,164,856	0.7224	-1.67%
2017-05-11	0	1.200	1.190	1.220	1.190	1.240	254,000	310,080	1.2208	0.758	0.752	0.771	0.752	0.783	402,002	0.7713	-0.83%
2017-05-10	0	1.210	1.210	1.220	1.200	1.240	330,000	399,200	1.2097	0.765	0.765	0.771	0.758	0.783	522,286	0.7643	-0.82%
2017-05-09	0	1.220	1.230	1.240	1.220	1.250	126,000	154,280	1.2244	0.771	0.777	0.783	0.771	0.790	199,418	0.7737	-1.61%
2017-05-08	0	1.240	1.230	1.270	1.220	1.240	4,000	4,920	1.2300	0.783	0.777	0.802	0.771	0.783	6,331	0.7772	-0.80%
2017-05-05	0	1.250	1.230	1.250	1.240	1.270	190,000	237,120	1.2480	0.790	0.777	0.790	0.783	0.802	300,710	0.7885	-1.57%
2017-05-04	0	1.270	1.250	1.270	1.270	1.280	62,000	79,240	1.2781	0.802	0.790	0.802	0.802	0.809	98,126	0.8075	0.79%
2017-05-02	0	1.260	1.250	1.270	1.220	1.260	60,000	74,380	1.2397	0.796	0.790	0.802	0.771	0.796	94,961	0.7833	0.80%
2017-04-28	0	1.250	1.220	1.250	1.250	1.250	210,000	262,500	1.2500	0.790	0.771	0.790	0.790	0.790	332,364	0.7898	2.46%
2017-04-27	0	1.220	1.210	1.230	1.210	1.240	168,000	207,500	1.2351	0.771	0.765	0.777	0.765	0.783	265,891	0.7804	-1.61%
2017-04-26	0	1.240	1.240	1.270	1.210	1.260	114,000	141,160	1.2382	0.783	0.783	0.802	0.765	0.796	180,426	0.7824	1.64%
2017-04-25	0	1.220	1.210	1.220	1.210	1.220	12,000	14,540	1.2117	0.771	0.765	0.771	0.765	0.771	18,992	0.7656	-1.61%
2017-04-24	0	1.240	1.210	1.250	1.210	1.240	46,000	56,680	1.2322	0.783	0.765	0.790	0.765	0.783	72,803	0.7785	2.48%
2017-04-21	0	1.210	1.200	1.210	1.200	1.210	8,000	9,660	1.2075	0.765	0.758	0.765	0.758	0.765	12,661	0.7629	0.00%
2017-04-20	0	1.210	1.210	1.220	1.210	1.210	12,000	14,520	1.2100	0.765	0.765	0.771	0.765	0.765	18,992	0.7645	-1.63%
2017-04-19	0	1.230	1.230	1.240	1.210	1.240	196,000	239,900	1.2240	0.777	0.777	0.783	0.765	0.783	310,206	0.7734	0.00%
2017-04-18	0	1.230	1.230	1.260	1.210	1.290	380,000	469,200	1.2347	0.777	0.777	0.796	0.765	0.815	601,420	0.7802	0.00%
2017-04-13	0	1.230	1.220	1.240	1.210	1.250	358,000	443,740	1.2395	0.777	0.771	0.783	0.765	0.790	566,601	0.7832	-1.60%
2017-04-12	0	1.250	1.250	1.280	1.250	1.260	4,000	5,020	1.2550	0.790	0.790	0.809	0.790	0.796	6,331	0.7930	0.00%
2017-04-11	0	1.250	1.250	1.270	1.250	1.280	14,000	17,620	1.2586	0.790	0.790	0.802	0.790	0.809	22,158	0.7952	-1.57%
2017-04-10	0	1.270	1.240	1.270	1.270	1.270	272,000	345,440	1.2700	0.802	0.783	0.802	0.802	0.802	430,490	0.8024	0.00%
2017-04-07	0	1.270	1.250	1.270	1.220	1.270	268,000	332,840	1.2419	0.802	0.790	0.802	0.771	0.802	424,159	0.7847	2.42%
2017-04-06	0	1.240	1.240	1.270	1.210	1.230	62,000	76,080	1.2271	0.783	0.783	0.802	0.765	0.777	98,126	0.7753	0.00%
2017-04-05	0	1.240	1.220	1.240	1.240	1.250	54,000	67,400	1.2481	0.783	0.771	0.783	0.783	0.790	85,465	0.7886	-3.12%
2017-04-03	0	1.280	1.250	1.280	1.220	1.280	330,000	412,700	1.2506	0.809	0.790	0.809	0.771	0.809	522,286	0.7902	4.07%
2017-03-31	0	1.230	1.210	1.230	1.200	1.260	182,000	222,180	1.2208	0.777	0.765	0.777	0.758	0.796	288,049	0.7713	-2.38%
2017-03-30	0	1.260	1.230	1.260	-	-	0	0	-	0.796	0.777	0.796	-	-	0	-	-1.56%
2017-03-29	0	1.280	1.230	1.280	-	-	0	0	-	0.809	0.777	0.809	-	-	0	-	0.00%
2017-03-28	0	1.280	1.230	1.280	1.200	1.280	360,000	441,800	1.2272	0.809	0.777	0.809	0.758	0.809	569,766	0.7754	3.23%
2017-03-27	0	1.240	1.240	1.270	1.230	1.230	10,000	12,300	1.2300	0.783	0.783	0.802	0.777	0.777	15,827	0.7772	-4.62%
2017-03-24	0	1.300	1.300	1.350	1.240	1.280	114,000	143,320	1.2572	0.821	0.821	0.853	0.783	0.809	180,426	0.7943	4.00%
2017-03-23	0	1.250	1.250	1.270	1.240	1.260	180,000	225,900	1.2550	0.790	0.790	0.802	0.783	0.796	284,883	0.7930	0.81%
2017-03-22	0	1.240	1.240	1.280	1.240	1.240	14,000	17,360	1.2400	0.783	0.783	0.809	0.783	0.783	22,158	0.7835	-0.80%
2017-03-21	0	1.250	1.250	1.290	1.230	1.250	196,000	243,680	1.2433	0.790	0.790	0.815	0.777	0.790	310,206	0.7855	0.00%
2017-03-20	0	1.250	1.250	1.270	1.240	1.250	90,000	112,360	1.2484	0.790	0.790	0.802	0.783	0.790	142,442	0.7888	0.00%
2017-03-17	0	1.250	1.250	1.260	1.250	1.260	30,000	37,640	1.2547	0.790	0.790	0.796	0.790	0.796	47,481	0.7927	-1.57%
2017-03-16	0	1.270	1.250	1.270	1.230	1.280	197,700	248,643	1.2577	0.802	0.790	0.802	0.777	0.809	312,897	0.7946	3.25%
2017-03-15	0	1.230	1.220	1.250	1.220	1.250	218,000	268,520	1.2317	0.777	0.771	0.790	0.771	0.790	345,025	0.7783	-1.60%
2017-03-14	0	1.250	1.240	1.260	1.250	1.270	66,000	83,540	1.2658	0.790	0.783	0.796	0.790	0.802	104,457	0.7998	-1.57%
2017-03-13	0	1.270	1.250	1.280	1.250	1.270	162,000	203,880	1.2585	0.802	0.790	0.809	0.790	0.802	256,395	0.7952	-0.78%
2017-03-10	0	1.280	1.260	1.310	1.270	1.280	26,000	33,220	1.2777	0.809	0.796	0.828	0.802	0.809	41,150	0.8073	0.79%
2017-03-09	0	1.270	1.270	1.280	1.270	1.300	422,000	547,360	1.2971	0.802	0.802	0.809	0.802	0.821	667,893	0.8195	-1.55%
2017-03-08	0	1.290	1.280	1.290	1.210	1.340	1,044,000	1,352,780	1.2958	0.815	0.809	0.815	0.765	0.847	1,652,322	0.8187	4.03%
2017-03-07	0	1.240	1.240	1.260	1.230	1.260	304,000	376,880	1.2397	0.783	0.783	0.796	0.777	0.796	481,136	0.7833	-6.77%
2017-03-06	0	1.330	1.270	1.330	1.220	1.350	128,000	167,300	1.3070	0.840	0.802	0.840	0.771	0.853	202,584	0.8258	4.72%
2017-03-03	0	1.270	1.250	1.270	1.250	1.270	98,000	124,060	1.2659	0.802	0.790	0.802	0.790	0.802	155,103	0.7999	2.42%
2017-03-02	0	1.240	1.240	1.250	1.230	1.240	60,000	74,360	1.2393	0.783	0.783	0.790	0.777	0.783	94,961	0.7831	0.00%
2017-03-01	0	1.240	1.240	1.250	1.210	1.240	258,000	316,240	1.2257	0.783	0.783	0.790	0.765	0.783	408,333	0.7745	-0.80%
2017-02-28	0	1.250	1.240	1.250	1.240	1.300	100,000	125,400	1.2540	0.790	0.783	0.790	0.783	0.821	158,268	0.7923	0.00%
2017-02-27	0	1.250	1.230	1.250	1.220	1.260	164,000	203,520	1.2410	0.790	0.777	0.790	0.771	0.796	259,560	0.7841	0.00%
2017-02-24	0	1.250	1.220	1.250	1.220	1.250	78,000	95,720	1.2272	0.790	0.771	0.790	0.771	0.790	123,449	0.7754	0.00%
2017-02-23	0	1.250	1.250	1.300	1.240	1.290	128,000	163,360	1.2763	0.790	0.790	0.821	0.783	0.815	202,584	0.8064	-3.10%
2017-02-22	0	1.290	1.260	1.290	1.260	1.300	36,000	45,980	1.2772	0.815	0.796	0.815	0.796	0.821	56,977	0.8070	-0.77%
2017-02-21	0	1.300	1.250	1.300	1.240	1.300	252,000	317,280	1.2590	0.821	0.790	0.821	0.783	0.821	398,836	0.7955	-2.26%
2017-02-20	0	1.330	1.280	1.340	1.280	1.350	104,000	134,980	1.2979	0.840	0.809	0.847	0.809	0.853	164,599	0.8201	-1.48%
2017-02-17	0	1.350	1.320	1.350	1.320	1.440	500,000	684,460	1.3689	0.853	0.834	0.853	0.834	0.910	791,342	0.8649	-5.59%
2017-02-16	0	1.430	1.410	1.420	1.180	1.430	2,598,000	3,316,920	1.2767	0.904	0.891	0.897	0.746	0.904	4,111,814	0.8067	17.21%
2017-02-15	0	1.220	1.200	1.230	1.160	1.230	1,070,000	1,279,040	1.1954	0.771	0.758	0.777	0.733	0.777	1,693,472	0.7553	2.52%
2017-02-14	0	1.190	1.180	1.200	1.190	1.200	62,000	73,900	1.1919	0.752	0.746	0.758	0.752	0.758	98,126	0.7531	-0.83%
2017-02-13	0	1.200	1.190	1.200	1.190	1.200	50,000	59,940	1.1988	0.758	0.752	0.758	0.752	0.758	79,134	0.7574	1.69%
2017-02-10	0	1.180	1.180	1.230	1.150	1.200	180,000	213,800	1.1878	0.746	0.746	0.777	0.727	0.758	284,883	0.7505	1.72%
2017-02-09	0	1.160	1.160	1.180	1.160	1.160	108,000	125,280	1.1600	0.733	0.733	0.746	0.733	0.733	170,930	0.7329	-0.85%
2017-02-08	0	1.170	1.170	1.180	1.170	1.170	120,000	140,400	1.1700	0.739	0.739	0.746	0.739	0.739	189,922	0.7393	0.86%
2017-02-07	0	1.160	1.160	1.180	1.140	1.170	366,000	421,940	1.1528	0.733	0.733	0.746	0.720	0.739	579,262	0.7284	-0.85%
2017-02-06	0	1.170	1.160	1.170	1.160	1.200	214,000	250,900	1.1724	0.739	0.733	0.739	0.733	0.758	338,694	0.7408	-0.85%
2017-02-03	0	1.180	1.170	1.180	1.180	1.220	48,000	57,880	1.2058	0.746	0.739	0.746	0.746	0.771	75,969	0.7619	-0.84%
2017-02-02	0	1.190	1.190	1.220	1.190	1.200	18,000	21,540	1.1967	0.752	0.752	0.771	0.752	0.758	28,488	0.7561	0.85%
2017-02-01	0	1.180	1.180	1.200	1.170	1.180	66,000	77,260	1.1706	0.746	0.746	0.758	0.739	0.746	104,457	0.7396	-2.48%
2017-01-27	0	1.210	1.200	1.210	1.220	1.220	60,000	73,200	1.2200	0.765	0.758	0.765	0.771	0.771	94,961	0.7708	0.00%
2017-01-26	0	1.210	1.200	1.210	1.180	1.210	48,000	57,600	1.2000	0.765	0.758	0.765	0.746	0.765	75,969	0.7582	1.68%
2017-01-25	0	1.190	1.190	1.220	1.190	1.290	14,000	17,520	1.2514	0.752	0.752	0.771	0.752	0.815	22,158	0.7907	-2.46%
2017-01-24	0	1.220	1.200	1.220	1.170	1.280	530,000	641,400	1.2102	0.771	0.758	0.771	0.739	0.809	838,823	0.7646	6.09%
2017-01-23	0	1.150	1.140	1.150	-	-	0	0	-	0.727	0.720	0.727	-	-	0	-	-0.86%
2017-01-20	0	1.160	1.140	1.160	1.130	1.170	88,000	101,520	1.1536	0.733	0.720	0.733	0.714	0.739	139,276	0.7289	-0.85%
2017-01-19	0	1.170	1.150	1.170	1.140	1.170	34,000	38,880	1.1435	0.739	0.727	0.739	0.720	0.739	53,811	0.7225	-0.85%
2017-01-18	0	1.180	1.160	1.180	1.160	1.190	48,000	56,560	1.1783	0.746	0.733	0.746	0.733	0.752	75,969	0.7445	-1.67%
2017-01-17	0	1.200	1.160	1.200	1.150	1.200	64,000	74,600	1.1656	0.758	0.733	0.758	0.727	0.758	101,292	0.7365	1.69%
2017-01-16	0	1.180	1.160	1.180	1.160	1.230	114,200	132,666	1.1617	0.746	0.733	0.746	0.733	0.777	180,743	0.7340	-1.67%
2017-01-13	0	1.200	1.170	1.200	1.160	1.230	202,000	237,680	1.1766	0.758	0.739	0.758	0.733	0.777	319,702	0.7434	1.69%
2017-01-12	0	1.180	1.160	1.180	1.200	1.250	22,000	26,500	1.2045	0.746	0.733	0.746	0.758	0.790	34,819	0.7611	-0.84%
2017-01-11	0	1.190	1.160	1.190	1.190	1.240	70,000	83,440	1.1920	0.752	0.733	0.752	0.752	0.783	110,788	0.7532	0.00%
2017-01-10	0	1.190	1.170	1.190	1.170	1.250	864,000	1,045,680	1.2103	0.752	0.739	0.752	0.739	0.790	1,367,439	0.7647	-0.83%
2017-01-09	0	1.200	1.160	1.200	1.200	1.250	18,000	21,700	1.2056	0.758	0.733	0.758	0.758	0.790	28,488	0.7617	0.84%
2017-01-06	0	1.190	1.170	1.190	1.160	1.190	74,000	87,300	1.1797	0.752	0.739	0.752	0.733	0.752	117,119	0.7454	-2.46%
2017-01-05	0	1.220	1.190	1.220	1.160	1.250	184,000	218,100	1.1853	0.771	0.752	0.771	0.733	0.790	291,214	0.7489	-0.81%
2017-01-04	0	1.230	1.190	1.230	1.180	1.250	20,000	24,100	1.2050	0.777	0.752	0.777	0.746	0.790	31,654	0.7614	1.65%
2017-01-03	0	1.210	1.190	1.210	1.160	1.250	24,000	28,440	1.1850	0.765	0.752	0.765	0.733	0.790	37,984	0.7487	-1.63%
2016-12-30	0	1.230	1.170	1.230	1.200	1.250	290,000	350,760	1.2095	0.777	0.739	0.777	0.758	0.790	458,978	0.7642	1.65%
2016-12-29	0	1.210	1.190	1.230	-	-	0	0	-	0.765	0.752	0.777	-	-	0	-	0.00%
2016-12-28	0	1.210	1.200	1.260	1.200	1.260	352,000	425,800	1.2097	0.765	0.758	0.796	0.758	0.796	557,105	0.7643	-6.20%
2016-12-23	0	1.290	1.230	1.290	1.230	1.330	104,000	126,160	1.2131	0.815	0.777	0.815	0.777	0.840	164,599	0.7665	5.74%
2016-12-22	0	1.220	1.170	1.230	1.150	1.240	214,000	249,720	1.1669	0.771	0.739	0.777	0.727	0.783	338,694	0.7373	1.67%
2016-12-21	0	1.200	1.200	1.240	1.200	1.240	16,000	19,440	1.2150	0.758	0.758	0.783	0.758	0.783	25,323	0.7677	-3.23%
2016-12-20	0	1.240	1.240	1.260	1.170	1.240	30,000	35,440	1.1813	0.783	0.783	0.796	0.739	0.783	47,481	0.7464	-0.80%
2016-12-19	0	1.250	1.250	1.280	1.080	1.300	236,000	283,960	1.2032	0.790	0.790	0.809	0.682	0.821	373,513	0.7602	0.81%
2016-12-16	0	1.240	1.220	1.240	-	-	0	0	-	0.783	0.771	0.783	-	-	0	-	-0.80%
2016-12-15	0	1.250	1.220	1.250	1.250	1.250	50,000	62,500	1.2500	0.790	0.771	0.790	0.790	0.790	79,134	0.7898	-3.85%
2016-12-14	0	1.300	1.240	1.300	1.320	1.320	4,000	5,280	1.3200	0.821	0.783	0.821	0.834	0.834	6,331	0.8340	0.78%
2016-12-13	0	1.290	1.250	1.290	1.220	1.330	28,000	35,000	1.2500	0.815	0.790	0.815	0.771	0.840	44,315	0.7898	4.03%
2016-12-12	0	1.240	1.230	1.250	1.210	1.290	204,000	256,120	1.2555	0.783	0.777	0.790	0.765	0.815	322,868	0.7933	-1.59%
2016-12-09	0	1.260	1.260	1.290	1.250	1.280	18,000	22,560	1.2533	0.796	0.796	0.815	0.790	0.809	28,488	0.7919	-3.82%
2016-12-08	0	1.310	1.280	1.310	1.280	1.320	42,000	54,240	1.2914	0.828	0.809	0.828	0.809	0.834	66,473	0.8160	0.77%
2016-12-07	0	1.300	1.290	1.310	1.270	1.310	258,000	331,520	1.2850	0.821	0.815	0.828	0.802	0.828	408,333	0.8119	-2.99%
2016-12-06	0	1.340	1.300	1.340	1.280	1.370	382,000	505,300	1.3228	0.847	0.821	0.847	0.809	0.866	604,585	0.8358	1.52%
2016-12-05	0	1.320	1.290	1.320	1.340	1.350	156,000	210,020	1.3463	0.834	0.815	0.834	0.847	0.853	246,899	0.8506	-2.22%
2016-12-02	0	1.350	1.290	1.350	1.290	1.380	310,000	411,080	1.3261	0.853	0.815	0.853	0.815	0.872	490,632	0.8379	0.75%
2016-12-01	0	1.340	1.300	1.340	1.310	1.400	34,000	44,940	1.3218	0.847	0.821	0.847	0.828	0.885	53,811	0.8351	3.08%
2016-11-30	0	1.300	1.280	1.330	1.280	1.310	92,000	119,720	1.3013	0.821	0.809	0.840	0.809	0.828	145,607	0.8222	-3.70%
2016-11-29	0	1.350	1.320	1.350	1.300	1.400	20,000	26,400	1.3200	0.853	0.834	0.853	0.821	0.885	31,654	0.8340	0.75%
2016-11-28	0	1.340	1.290	1.340	1.280	1.350	450,000	590,860	1.3130	0.847	0.815	0.847	0.809	0.853	712,208	0.8296	4.69%
2016-11-25	0	1.280	1.280	1.350	1.280	1.300	80,000	103,880	1.2985	0.809	0.809	0.853	0.809	0.821	126,615	0.8204	-3.03%
2016-11-24	0	1.320	1.320	1.340	1.310	1.350	114,000	152,080	1.3340	0.834	0.834	0.847	0.828	0.853	180,426	0.8429	-3.65%
2016-11-23	0	1.370	1.340	1.370	1.370	1.370	22,000	30,140	1.3700	0.866	0.847	0.866	0.866	0.866	34,819	0.8656	0.74%
2016-11-22	0	1.360	1.290	1.360	-	-	0	0	-	0.859	0.815	0.859	-	-	0	-	0.00%
2016-11-21	0	1.360	1.360	1.380	1.350	1.400	86,000	119,340	1.3877	0.859	0.859	0.872	0.853	0.885	136,111	0.8768	3.03%
2016-11-18	0	1.320	1.320	1.370	1.310	1.380	46,000	61,180	1.3300	0.834	0.834	0.866	0.828	0.872	72,803	0.8403	-1.49%
2016-11-17	0	1.340	1.340	1.370	1.330	1.340	54,000	71,980	1.3330	0.847	0.847	0.866	0.840	0.847	85,465	0.8422	-2.19%
2016-11-16	0	1.370	1.370	1.390	1.310	1.370	74,000	100,140	1.3532	0.866	0.866	0.878	0.828	0.866	117,119	0.8550	-0.72%
2016-11-15	0	1.380	1.310	1.380	1.310	1.390	152,000	201,200	1.3237	0.872	0.828	0.872	0.828	0.878	240,568	0.8364	3.76%
2016-11-14	0	1.330	1.290	1.330	-	-	0	0	-	0.840	0.815	0.840	-	-	0	-	0.00%
2016-11-11	0	1.330	1.320	1.350	1.300	1.330	312,000	410,140	1.3146	0.840	0.834	0.853	0.821	0.840	493,797	0.8306	-3.62%
2016-11-10	0	1.380	1.370	1.420	1.340	1.420	540,000	751,740	1.3921	0.872	0.866	0.897	0.847	0.897	854,649	0.8796	3.76%
2016-11-09	0	1.330	1.280	1.340	1.260	1.420	130,000	169,640	1.3049	0.840	0.809	0.847	0.796	0.897	205,749	0.8245	-3.62%
2016-11-08	0	1.380	1.350	1.380	1.380	1.400	34,000	47,220	1.3888	0.872	0.853	0.872	0.872	0.885	53,811	0.8775	-0.72%
2016-11-07	0	1.390	1.360	1.390	1.340	1.440	220,000	305,040	1.3865	0.878	0.859	0.878	0.847	0.910	348,191	0.8761	3.73%
2016-11-04	0	1.340	1.330	1.340	1.300	1.340	214,000	281,900	1.3173	0.847	0.840	0.847	0.821	0.847	338,694	0.8323	0.00%
2016-11-03	0	1.340	1.340	1.360	1.340	1.350	24,000	32,280	1.3450	0.847	0.847	0.859	0.847	0.853	37,984	0.8498	0.75%
2016-11-02	0	1.330	1.330	1.370	1.330	1.420	240,000	333,200	1.3883	0.840	0.840	0.866	0.840	0.897	379,844	0.8772	-0.75%
2016-11-01	0	1.340	1.380	1.390	1.300	1.420	434,000	582,920	1.3431	0.847	0.872	0.878	0.821	0.897	686,885	0.8486	3.08%
2016-10-31	0	1.300	1.300	1.310	1.300	1.330	144,000	189,280	1.3144	0.821	0.821	0.828	0.821	0.840	227,907	0.8305	-5.80%
2016-10-28	0	1.380	1.380	1.390	1.370	1.450	252,000	353,940	1.4045	0.872	0.872	0.878	0.866	0.916	398,836	0.8874	-4.17%
2016-10-27	0	1.440	1.440	1.450	1.420	1.460	548,000	792,720	1.4466	0.910	0.910	0.916	0.897	0.922	867,311	0.9140	-1.37%
2016-10-26	0	1.460	1.450	1.480	1.440	1.460	60,000	87,240	1.4540	0.922	0.916	0.935	0.910	0.922	94,961	0.9187	-2.67%
2016-10-25	0	1.500	1.480	1.500	1.410	1.500	148,000	216,020	1.4596	0.948	0.935	0.948	0.891	0.948	234,237	0.9222	-0.66%
2016-10-24	0	1.510	1.510	1.540	1.460	1.580	262,000	394,820	1.5069	0.954	0.954	0.973	0.922	0.998	414,663	0.9521	-1.95%
2016-10-20	0	1.540	1.520	1.540	1.450	1.600	1,294,000	1,984,440	1.5336	0.973	0.960	0.973	0.916	1.011	2,047,993	0.9690	1.32%
2016-10-19	0	1.520	1.510	1.520	1.400	1.670	4,572,000	7,194,500	1.5736	0.960	0.954	0.960	0.885	1.055	7,236,032	0.9943	9.35%
2016-10-18	0	1.390	1.370	1.390	1.240	1.440	1,950,000	2,579,100	1.3226	0.878	0.866	0.878	0.783	0.910	3,086,234	0.8357	9.45%
2016-10-17	0	1.270	1.260	1.270	1.210	1.290	802,000	1,007,780	1.2566	0.802	0.796	0.802	0.765	0.815	1,269,313	0.7940	3.25%
2016-10-14	0	1.230	1.220	1.230	1.160	1.280	1,900,000	2,299,600	1.2103	0.777	0.771	0.777	0.733	0.809	3,007,100	0.7647	5.13%
2016-10-13	0	1.170	1.160	1.190	1.140	1.200	644,000	742,180	1.1525	0.739	0.733	0.752	0.720	0.758	1,019,249	0.7282	1.74%
2016-10-12	0	1.150	1.150	1.170	1.140	1.190	564,000	650,780	1.1539	0.727	0.727	0.739	0.720	0.752	892,634	0.7291	0.88%
2016-10-11	0	1.140	1.140	1.150	1.120	1.150	434,000	496,040	1.1429	0.720	0.720	0.727	0.708	0.727	686,885	0.7222	0.00%
2016-10-07	0	1.140	1.130	1.150	1.140	1.150	342,000	392,200	1.1468	0.720	0.714	0.727	0.720	0.727	541,278	0.7246	0.88%
2016-10-06	0	1.130	1.130	1.140	1.120	1.220	345,000	393,890	1.1417	0.714	0.714	0.720	0.708	0.771	546,026	0.7214	0.89%
2016-10-05	0	1.120	1.100	1.120	1.100	1.140	390,000	430,880	1.1048	0.708	0.695	0.708	0.695	0.720	617,247	0.6981	0.00%
2016-10-04	0	1.120	1.110	1.120	1.110	1.130	104,000	116,520	1.1204	0.708	0.701	0.708	0.701	0.714	164,599	0.7079	-0.88%
2016-10-03	0	1.130	1.110	1.140	-	-	0	0	-	0.714	0.701	0.720	-	-	0	-	0.00%
2016-09-30	0	1.130	1.110	1.130	1.120	1.130	40,000	45,100	1.1275	0.714	0.701	0.714	0.708	0.714	63,307	0.7124	0.00%
2016-09-29	0	1.130	1.120	1.140	1.110	1.150	360,000	401,320	1.1148	0.714	0.708	0.720	0.701	0.727	569,766	0.7044	-0.88%
2016-09-28	0	1.140	1.140	1.150	1.110	1.140	64,000	72,100	1.1266	0.720	0.720	0.727	0.701	0.720	101,292	0.7118	0.88%
2016-09-27	0	1.130	1.130	1.140	1.130	1.130	10,000	11,300	1.1300	0.714	0.714	0.720	0.714	0.714	15,827	0.7140	0.89%
2016-09-26	0	1.120	1.110	1.120	1.120	1.140	214,000	243,680	1.1387	0.708	0.701	0.708	0.708	0.720	338,694	0.7195	-1.75%
2016-09-23	0	1.140	1.130	1.140	1.140	1.180	86,000	98,320	1.1433	0.720	0.714	0.720	0.720	0.746	136,111	0.7224	0.00%
2016-09-22	0	1.140	1.130	1.140	1.130	1.150	66,000	75,320	1.1412	0.720	0.714	0.720	0.714	0.727	104,457	0.7211	0.00%
2016-09-21	0	1.140	1.130	1.140	1.120	1.280	576,000	660,440	1.1466	0.720	0.714	0.720	0.708	0.809	911,626	0.7245	0.88%
2016-09-20	0	1.130	1.120	1.130	1.100	1.190	76,000	85,340	1.1229	0.714	0.708	0.714	0.695	0.752	120,284	0.7095	0.89%
2016-09-19	0	1.120	1.110	1.140	1.100	1.200	110,000	122,440	1.1131	0.708	0.701	0.720	0.695	0.758	174,095	0.7033	-1.75%
2016-09-15	0	1.140	1.110	1.140	1.100	1.140	38,000	42,100	1.1079	0.720	0.701	0.720	0.695	0.720	60,142	0.7000	0.00%
2016-09-14	0	1.140	1.110	1.140	1.100	1.140	164,000	180,560	1.1010	0.720	0.701	0.720	0.695	0.720	259,560	0.6956	1.79%
2016-09-13	0	1.120	1.100	1.120	1.120	1.120	12,000	13,440	1.1200	0.708	0.695	0.708	0.708	0.708	18,992	0.7077	-1.75%
2016-09-12	0	1.140	1.100	1.140	1.100	1.140	462,000	516,240	1.1174	0.720	0.695	0.720	0.695	0.720	731,200	0.7060	-0.87%
2016-09-09	0	1.150	1.130	1.150	1.130	1.180	600,000	683,860	1.1398	0.727	0.714	0.727	0.714	0.746	949,611	0.7201	1.77%
2016-09-08	0	1.130	1.130	1.140	1.130	1.140	224,000	254,100	1.1344	0.714	0.714	0.720	0.714	0.720	354,521	0.7167	0.89%
2016-09-07	0	1.120	1.120	1.140	1.120	1.120	16,000	17,920	1.1200	0.708	0.708	0.720	0.708	0.708	25,323	0.7077	-0.88%
2016-09-06	0	1.130	1.130	1.140	1.120	1.150	200,000	227,800	1.1390	0.714	0.714	0.720	0.708	0.727	316,537	0.7197	-0.88%
2016-09-05	0	1.140	1.130	1.140	1.140	1.160	772,000	880,420	1.1404	0.720	0.714	0.720	0.720	0.733	1,221,832	0.7206	0.88%
2016-09-02	0	1.130	1.130	1.140	1.130	1.230	28,000	32,340	1.1550	0.714	0.714	0.720	0.714	0.777	44,315	0.7298	0.00%
2016-09-01	0	1.130	1.120	1.130	1.130	1.140	194,000	221,060	1.1395	0.714	0.708	0.714	0.714	0.720	307,041	0.7200	-0.88%
2016-08-31	0	1.140	1.120	1.150	1.110	1.140	82,000	91,640	1.1176	0.720	0.708	0.727	0.701	0.720	129,780	0.7061	2.70%
2016-08-30	0	1.110	1.110	1.130	1.110	1.120	106,000	117,760	1.1109	0.701	0.701	0.714	0.701	0.708	167,765	0.7019	0.00%
2016-08-29	0	1.110	1.110	1.130	1.100	1.140	498,000	553,100	1.1106	0.701	0.701	0.714	0.695	0.720	788,177	0.7017	-2.63%
2016-08-26	0	1.140	1.080	1.140	1.070	1.140	58,000	63,280	1.0910	0.720	0.682	0.720	0.676	0.720	91,796	0.6894	5.56%
2016-08-25	0	1.080	1.060	1.080	1.050	1.080	98,000	104,640	1.0678	0.682	0.670	0.682	0.663	0.682	155,103	0.6746	-1.82%
2016-08-24	0	1.100	1.070	1.100	1.070	1.270	216,000	240,180	1.1119	0.695	0.676	0.695	0.676	0.802	341,860	0.7026	1.85%
2016-08-23	0	1.080	1.060	1.080	1.050	1.080	20,000	21,060	1.0530	0.682	0.670	0.682	0.663	0.682	31,654	0.6653	-1.82%
2016-08-22	0	1.100	1.070	1.100	1.020	1.110	150,000	162,100	1.0807	0.695	0.676	0.695	0.644	0.701	237,403	0.6828	3.77%
2016-08-19	0	1.060	1.060	1.080	1.050	1.080	326,000	345,700	1.0604	0.670	0.670	0.682	0.663	0.682	515,955	0.6700	-1.85%
2016-08-18	0	1.080	1.060	1.080	1.060	1.100	412,000	444,880	1.0798	0.682	0.670	0.682	0.670	0.695	652,066	0.6823	0.00%
2016-08-17	0	1.080	1.080	1.100	1.060	1.080	90,000	96,600	1.0733	0.682	0.682	0.695	0.670	0.682	142,442	0.6782	-1.82%
2016-08-16	0	1.100	1.090	1.120	1.080	1.100	42,100	45,524	1.0813	0.695	0.689	0.708	0.682	0.695	66,631	0.6832	2.80%
2016-08-15	0	1.070	1.070	1.100	1.050	1.150	188,000	211,240	1.1236	0.676	0.676	0.695	0.663	0.727	297,545	0.7099	-6.14%
2016-08-12	0	1.140	1.100	1.140	1.080	1.240	46,000	51,460	1.1187	0.720	0.695	0.720	0.682	0.783	72,803	0.7068	0.00%
2016-08-11	0	1.140	1.080	1.140	-	-	0	0	-	0.720	0.682	0.720	-	-	0	-	0.00%
2016-08-10	0	1.140	1.100	1.140	1.140	1.250	236,000	286,640	1.2146	0.720	0.695	0.720	0.720	0.790	373,513	0.7674	0.88%
2016-08-09	0	1.130	1.100	1.130	1.140	1.150	158,000	181,680	1.1499	0.714	0.695	0.714	0.720	0.727	250,064	0.7265	-0.88%
2016-08-08	0	1.140	1.090	1.140	1.140	1.150	104,000	118,580	1.1402	0.720	0.689	0.720	0.720	0.727	164,599	0.7204	0.00%
2016-08-05	0	1.140	1.070	1.140	1.140	1.140	32,000	36,480	1.1400	0.720	0.676	0.720	0.720	0.720	50,646	0.7203	-0.87%
2016-08-04	0	1.150	1.090	1.150	1.150	1.150	2,000	2,300	1.1500	0.727	0.689	0.727	0.727	0.727	3,165	0.7266	0.00%
2016-08-03	0	1.150	1.080	1.150	1.080	1.150	26,000	29,460	1.1331	0.727	0.682	0.727	0.682	0.727	41,150	0.7159	4.55%
2016-08-01	0	1.100	1.090	1.100	1.050	1.100	10,000	10,800	1.0800	0.695	0.689	0.695	0.663	0.695	15,827	0.6824	3.77%
2016-07-29	0	1.060	1.060	1.120	1.060	1.080	316,000	338,080	1.0699	0.670	0.670	0.708	0.670	0.682	500,128	0.6760	-1.85%
2016-07-28	0	1.080	1.080	1.120	1.080	1.120	24,000	26,040	1.0850	0.682	0.682	0.708	0.682	0.708	37,984	0.6855	-3.57%
2016-07-27	0	1.120	1.120	1.150	1.120	1.120	118,000	132,160	1.1200	0.708	0.708	0.727	0.708	0.708	186,757	0.7077	0.00%
2016-07-26	0	1.120	1.120	1.150	1.120	1.120	32,000	35,840	1.1200	0.708	0.708	0.727	0.708	0.708	50,646	0.7077	0.00%
2016-07-25	0	1.120	1.120	1.140	1.120	1.130	224,000	251,120	1.1211	0.708	0.708	0.720	0.708	0.714	354,521	0.7083	0.00%
2016-07-22	0	1.120	1.120	1.140	1.100	1.130	190,000	212,840	1.1202	0.708	0.708	0.720	0.695	0.714	300,710	0.7078	2.75%
2016-07-21	0	1.090	1.090	1.120	1.090	1.200	248,000	284,260	1.1462	0.689	0.689	0.708	0.689	0.758	392,506	0.7242	-4.39%
2016-07-20	0	1.140	1.100	1.140	1.110	1.280	50,000	58,060	1.1612	0.720	0.695	0.720	0.701	0.809	79,134	0.7337	2.70%
2016-07-19	0	1.110	1.050	1.110	1.070	1.110	20,000	21,500	1.0750	0.701	0.663	0.701	0.676	0.701	31,654	0.6792	0.91%
2016-07-18	0	1.100	1.060	1.100	1.110	1.110	22,000	24,420	1.1100	0.695	0.670	0.695	0.701	0.701	34,819	0.7013	-0.90%
2016-07-15	0	1.110	1.070	1.110	1.070	1.110	34,000	36,720	1.0800	0.701	0.676	0.701	0.676	0.701	53,811	0.6824	4.72%
2016-07-14	0	1.060	1.050	1.060	1.050	1.060	66,000	69,800	1.0576	0.670	0.663	0.670	0.663	0.670	104,457	0.6682	0.00%
2016-07-13	0	1.060	1.060	1.070	1.020	1.070	290,000	305,200	1.0524	0.670	0.670	0.676	0.644	0.676	458,978	0.6650	2.91%
2016-07-12	0	1.030	1.020	1.030	1.000	1.030	118,000	119,680	1.0142	0.651	0.644	0.651	0.632	0.651	186,757	0.6408	-0.96%
2016-07-11	0	1.040	1.030	1.040	1.040	1.040	208,000	216,360	1.0402	0.657	0.651	0.657	0.657	0.657	329,198	0.6572	0.00%
2016-07-08	0	1.040	1.020	1.050	-	-	0	0	-	0.657	0.644	0.663	-	-	0	-	0.00%
2016-07-07	0	1.040	1.020	1.050	1.030	1.040	144,000	149,200	1.0361	0.657	0.644	0.663	0.651	0.657	227,907	0.6547	0.00%
2016-07-06	0	1.040	1.020	1.050	1.000	1.040	176,000	178,600	1.0148	0.657	0.644	0.663	0.632	0.657	278,552	0.6412	0.97%
2016-07-05	0	1.030	1.020	1.040	1.010	1.030	204,000	207,100	1.0152	0.651	0.644	0.657	0.638	0.651	322,868	0.6414	0.00%
2016-07-04	0	1.030	1.020	1.040	1.010	1.060	158,000	163,920	1.0375	0.651	0.644	0.657	0.638	0.670	250,064	0.6555	-0.96%
2016-06-30	0	1.040	1.020	1.050	1.010	1.040	32,000	32,720	1.0225	0.657	0.644	0.663	0.638	0.657	50,646	0.6461	-1.89%
2016-06-29	0	1.060	1.010	1.060	1.060	1.060	10,300	10,930	1.0612	0.670	0.638	0.670	0.670	0.670	16,302	0.6705	0.95%
2016-06-28	0	1.050	1.010	1.050	1.040	1.050	40,000	41,960	1.0490	0.663	0.638	0.663	0.657	0.663	63,307	0.6628	0.96%
2016-06-27	0	1.040	1.040	1.070	1.030	1.070	54,000	56,740	1.0507	0.657	0.657	0.676	0.651	0.676	85,465	0.6639	0.97%
2016-06-24	0	1.030	1.010	1.030	1.010	1.040	304,000	312,700	1.0286	0.651	0.638	0.651	0.638	0.657	481,136	0.6499	-4.63%
2016-06-23	0	1.080	1.050	1.080	1.030	1.090	60,000	62,400	1.0400	0.682	0.663	0.682	0.651	0.689	94,961	0.6571	2.86%
2016-06-22	0	1.050	1.050	1.090	1.030	1.050	68,000	70,540	1.0374	0.663	0.663	0.689	0.651	0.663	107,623	0.6554	0.00%
2016-06-21	0	1.050	1.050	1.090	1.030	1.080	64,000	66,520	1.0394	0.663	0.663	0.689	0.651	0.682	101,292	0.6567	-0.94%
2016-06-20	0	1.060	1.070	1.080	0.950	1.100	268,000	278,200	1.0381	0.670	0.676	0.682	0.600	0.695	424,159	0.6559	-4.50%
2016-06-17	0	1.110	1.110	1.140	1.110	1.110	16,000	17,760	1.1100	0.701	0.701	0.720	0.701	0.701	25,323	0.7013	-1.77%
2016-06-16	0	1.130	1.110	1.150	1.130	1.130	12,000	13,560	1.1300	0.714	0.701	0.727	0.714	0.714	18,992	0.7140	1.80%
2016-06-15	0	1.110	1.100	1.160	1.110	1.110	28,000	31,080	1.1100	0.701	0.695	0.733	0.701	0.701	44,315	0.7013	-2.63%
2016-06-14	0	1.140	1.130	1.170	1.140	1.140	10,000	11,400	1.1400	0.720	0.714	0.739	0.720	0.720	15,827	0.7203	0.88%
2016-06-13	0	1.130	1.130	1.170	1.130	1.130	26,000	29,380	1.1300	0.714	0.714	0.739	0.714	0.714	41,150	0.7140	0.89%
2016-06-10	0	1.120	1.120	1.130	1.120	1.160	88,000	100,020	1.1366	0.708	0.708	0.714	0.708	0.733	139,276	0.7181	-1.75%
2016-06-08	0	1.140	1.140	1.150	1.130	1.170	52,000	59,800	1.1500	0.720	0.720	0.727	0.714	0.739	82,300	0.7266	0.88%
2016-06-07	0	1.130	1.130	1.180	1.120	1.200	348,000	412,220	1.1845	0.714	0.714	0.746	0.708	0.758	550,774	0.7484	-5.04%
2016-06-06	0	1.190	1.110	1.190	1.150	1.200	16,000	18,900	1.1813	0.752	0.701	0.752	0.727	0.758	25,323	0.7464	3.48%
2016-06-03	0	1.180	1.180	1.200	1.180	1.200	178,000	211,460	1.1880	0.727	0.727	0.739	0.727	0.739	289,067	0.7315	0.85%
2016-06-02	0	1.170	1.150	1.170	1.130	1.180	32,000	36,520	1.1413	0.720	0.708	0.720	0.696	0.727	51,967	0.7028	-0.85%
2016-06-01	0	1.180	1.160	1.190	1.150	1.340	262,000	316,240	1.2070	0.727	0.714	0.733	0.708	0.825	425,481	0.7433	3.51%
2016-05-31	0	1.140	1.110	1.140	1.100	1.150	112,000	123,680	1.1043	0.702	0.684	0.702	0.677	0.708	181,885	0.6800	-0.87%
2016-05-30	0	1.150	1.100	1.150	1.140	1.150	142,000	163,060	1.1483	0.708	0.677	0.708	0.702	0.708	230,604	0.7071	0.00%
2016-05-27	0	1.150	1.150	1.220	1.150	1.160	174,000	200,240	1.1508	0.708	0.708	0.751	0.708	0.714	282,571	0.7086	0.00%
2016-05-26	0	1.150	1.110	1.180	1.110	1.150	80,000	91,800	1.1475	0.708	0.684	0.727	0.684	0.708	129,918	0.7066	5.50%
2016-05-25	0	1.090	1.090	1.110	1.090	1.090	10,000	10,900	1.0900	0.671	0.671	0.684	0.671	0.671	16,240	0.6712	-1.80%
2016-05-24	0	1.110	1.090	1.130	1.080	1.120	48,000	52,580	1.0954	0.684	0.671	0.696	0.665	0.690	77,951	0.6745	1.83%
2016-05-23	0	1.090	1.080	1.090	1.080	1.110	66,000	71,920	1.0897	0.671	0.665	0.671	0.665	0.684	107,182	0.6710	0.93%
2016-05-20	0	1.080	1.080	1.120	1.080	1.150	44,000	48,500	1.1023	0.665	0.665	0.690	0.665	0.708	71,455	0.6788	-6.09%
2016-05-19	0	1.150	1.100	1.190	1.130	1.150	158,000	181,120	1.1463	0.708	0.677	0.733	0.696	0.708	256,588	0.7059	1.77%
2016-05-18	0	1.130	1.080	1.130	1.070	1.130	264,000	292,760	1.1089	0.696	0.665	0.696	0.659	0.696	428,729	0.6829	5.61%
2016-05-17	0	1.070	1.070	1.100	1.050	1.090	134,000	141,560	1.0564	0.659	0.659	0.677	0.647	0.671	217,612	0.6505	0.00%
2016-05-16	0	1.070	1.060	1.070	1.050	1.080	22,000	23,480	1.0673	0.659	0.653	0.659	0.647	0.665	35,727	0.6572	-2.73%
2016-05-13	0	1.100	1.100	1.130	1.100	1.100	110,000	121,000	1.1000	0.677	0.677	0.696	0.677	0.677	178,637	0.6774	-4.35%
2016-05-12	0	1.150	1.100	1.150	1.150	1.180	12,000	14,040	1.1700	0.708	0.677	0.708	0.708	0.727	19,488	0.7205	0.00%
2016-05-11	0	1.150	1.150	1.200	1.150	1.150	120,000	138,000	1.1500	0.708	0.708	0.739	0.708	0.708	194,877	0.7081	2.68%
2016-05-10	0	1.120	1.120	1.150	1.090	1.140	90,000	99,880	1.1098	0.690	0.690	0.708	0.671	0.702	146,157	0.6834	0.90%
2016-05-09	0	1.110	1.110	1.120	1.100	1.130	76,000	84,540	1.1124	0.684	0.684	0.690	0.677	0.696	123,422	0.6850	-0.89%
2016-05-06	0	1.120	1.100	1.130	-	-	0	0	-	0.690	0.677	0.696	-	-	0	-	0.00%
2016-05-05	0	1.120	1.120	1.140	1.100	1.130	62,000	68,940	1.1119	0.690	0.690	0.702	0.677	0.696	100,686	0.6847	-2.61%
2016-05-04	0	1.150	1.130	1.180	1.120	1.290	278,000	324,840	1.1685	0.708	0.696	0.727	0.690	0.794	451,464	0.7195	2.68%
2016-05-03	0	1.120	1.100	1.140	1.080	1.140	112,000	123,160	1.0996	0.690	0.677	0.702	0.665	0.702	181,885	0.6771	2.75%
2016-04-29	0	1.090	1.090	1.130	1.090	1.100	44,000	48,100	1.0932	0.671	0.671	0.696	0.671	0.677	71,455	0.6732	0.00%
2016-04-28	0	1.090	1.090	1.130	1.090	1.090	8,000	8,720	1.0900	0.671	0.671	0.696	0.671	0.671	12,992	0.6712	0.00%
2016-04-27	0	1.090	1.080	1.120	1.090	1.130	216,000	241,700	1.1190	0.671	0.665	0.690	0.671	0.696	350,778	0.6890	0.00%
2016-04-26	0	1.090	1.090	1.100	1.070	1.090	68,000	72,920	1.0724	0.671	0.671	0.677	0.659	0.671	110,430	0.6603	0.93%
2016-04-25	0	1.080	1.080	1.130	1.080	1.100	258,000	281,100	1.0895	0.665	0.665	0.696	0.665	0.677	418,985	0.6709	-1.82%
2016-04-22	0	1.100	1.100	1.110	1.090	1.100	100,000	109,980	1.0998	0.677	0.677	0.684	0.671	0.677	162,397	0.6772	0.92%
2016-04-21	0	1.090	1.090	1.110	1.090	1.110	222,000	244,100	1.0995	0.671	0.671	0.684	0.671	0.684	360,522	0.6771	-0.91%
2016-04-20	0	1.100	1.100	1.120	1.090	1.130	310,000	342,460	1.1047	0.677	0.677	0.690	0.671	0.696	503,431	0.6803	0.00%
2016-04-19	0	1.100	1.090	1.100	1.070	1.140	76,000	84,100	1.1066	0.677	0.671	0.677	0.659	0.702	123,422	0.6814	-0.90%
2016-04-18	0	1.110	1.110	1.120	1.090	1.150	352,000	387,380	1.1005	0.684	0.684	0.690	0.671	0.708	571,638	0.6777	-0.89%
2016-04-15	0	1.120	1.110	1.130	1.120	1.140	138,000	154,600	1.1203	0.690	0.684	0.696	0.690	0.702	224,108	0.6898	-0.88%
2016-04-14	0	1.130	1.120	1.130	1.130	1.140	142,000	160,520	1.1304	0.696	0.690	0.696	0.696	0.702	230,604	0.6961	-0.88%
2016-04-13	0	1.140	1.130	1.150	1.120	1.150	224,000	253,440	1.1314	0.702	0.696	0.708	0.690	0.708	363,770	0.6967	0.88%
2016-04-12	0	1.130	1.130	1.140	1.110	1.150	86,000	98,400	1.1442	0.696	0.696	0.702	0.684	0.708	139,662	0.7046	0.89%
2016-04-11	0	1.120	1.120	1.130	1.110	1.110	2,000	2,220	1.1100	0.690	0.690	0.696	0.684	0.684	3,248	0.6835	0.90%
2016-04-08	0	1.110	1.110	1.130	1.110	1.110	4,000	4,440	1.1100	0.684	0.684	0.696	0.684	0.684	6,496	0.6835	-1.77%
2016-04-07	0	1.130	1.110	1.130	1.100	1.130	44,000	49,360	1.1218	0.696	0.684	0.696	0.677	0.696	71,455	0.6908	0.00%
2016-04-06	0	1.130	1.120	1.130	1.110	1.130	100,000	111,400	1.1140	0.696	0.690	0.696	0.684	0.696	162,397	0.6860	1.80%
2016-04-05	0	1.110	1.110	1.130	1.100	1.130	182,000	204,180	1.1219	0.684	0.684	0.696	0.677	0.696	295,563	0.6908	-1.77%
2016-04-01	0	1.130	1.110	1.130	1.100	1.140	56,000	62,820	1.1218	0.696	0.684	0.696	0.677	0.702	90,942	0.6908	-1.74%
2016-03-31	0	1.150	1.130	1.150	-	-	0	0	-	0.708	0.696	0.708	-	-	0	-	-0.86%
2016-03-30	0	1.160	1.120	1.240	1.120	1.160	250,000	286,040	1.1442	0.714	0.690	0.764	0.690	0.714	405,993	0.7045	3.57%
2016-03-29	0	1.120	1.090	1.130	1.090	1.120	42,000	46,520	1.1076	0.690	0.671	0.696	0.671	0.690	68,207	0.6820	-0.88%
2016-03-24	0	1.130	1.120	1.160	1.130	1.160	48,000	54,420	1.1338	0.696	0.690	0.714	0.696	0.714	77,951	0.6981	-1.74%
2016-03-23	0	1.150	1.110	1.150	-	-	50,000	57,500	1.1500	0.708	0.684	0.708	-	-	81,199	0.7081	0.00%
2016-03-22	0	1.150	1.150	1.160	1.140	1.210	182,000	209,860	1.1531	0.708	0.708	0.714	0.702	0.745	295,563	0.7100	-4.17%
2016-03-21	0	1.200	1.110	1.200	1.180	1.230	478,000	573,340	1.1995	0.739	0.684	0.739	0.727	0.757	776,258	0.7386	1.69%
2016-03-18	0	1.180	1.180	1.200	1.150	1.160	80,000	92,660	1.1583	0.727	0.727	0.739	0.708	0.714	129,918	0.7132	0.85%
2016-03-17	0	1.170	1.110	1.200	1.170	1.170	128,000	149,760	1.1700	0.720	0.684	0.739	0.720	0.720	207,868	0.7205	0.00%
2016-03-16	0	1.170	1.110	1.210	1.170	1.170	10,000	11,700	1.1700	0.720	0.684	0.745	0.720	0.720	16,240	0.7205	0.00%
2016-03-15	0	1.170	1.150	1.170	-	-	0	0	-	0.720	0.708	0.720	-	-	0	-	0.00%
2016-03-14	0	1.170	1.110	1.170	1.170	1.170	198,000	231,660	1.1700	0.720	0.684	0.720	0.720	0.720	321,546	0.7205	0.00%
2016-03-11	0	1.170	1.120	1.170	1.090	1.180	164,000	185,100	1.1287	0.720	0.690	0.720	0.671	0.727	266,331	0.6950	0.00%
2016-03-10	0	1.170	1.100	1.170	1.050	1.180	218,000	237,920	1.0914	0.720	0.677	0.720	0.647	0.727	354,026	0.6720	5.41%
2016-03-09	0	1.110	1.110	1.140	1.100	1.140	48,000	53,200	1.1083	0.684	0.684	0.702	0.677	0.702	77,951	0.6825	-3.48%
2016-03-08	0	1.150	1.140	1.160	1.140	1.160	184,000	211,540	1.1497	0.708	0.702	0.714	0.702	0.714	298,811	0.7079	0.00%
2016-03-07	0	1.150	1.120	1.150	1.080	1.160	236,000	266,280	1.1283	0.708	0.690	0.708	0.665	0.714	383,257	0.6948	3.60%
2016-03-04	0	1.110	1.110	1.120	1.080	1.130	120,000	131,420	1.0952	0.684	0.684	0.690	0.665	0.696	194,877	0.6744	-1.77%
2016-03-03	0	1.130	1.090	1.140	1.130	1.180	138,000	161,140	1.1677	0.696	0.671	0.702	0.696	0.727	224,108	0.7190	1.80%
2016-03-02	0	1.110	1.110	1.120	1.050	1.220	632,087	692,779	1.0960	0.684	0.684	0.690	0.647	0.751	1,026,491	0.6749	11.00%
2016-03-01	0	1.000	1.000	1.060	1.000	1.020	170,000	171,080	1.0064	0.616	0.616	0.653	0.616	0.628	276,075	0.6197	-3.85%
2016-02-29	0	1.040	1.040	1.050	1.000	1.060	262,000	271,600	1.0366	0.640	0.640	0.647	0.616	0.653	425,481	0.6383	-1.89%
2016-02-26	0	1.060	1.060	1.090	-	-	0	0	-	0.653	0.653	0.671	-	-	0	-	0.95%
2016-02-25	0	1.050	1.050	1.080	1.050	1.090	146,000	155,660	1.0662	0.647	0.647	0.665	0.647	0.671	237,100	0.6565	-0.94%
2016-02-24	0	1.060	1.060	1.130	1.050	1.060	46,000	48,620	1.0570	0.653	0.653	0.696	0.647	0.653	74,703	0.6508	-0.93%
2016-02-23	0	1.070	1.070	1.100	1.050	1.100	218,000	230,120	1.0556	0.659	0.659	0.677	0.647	0.677	354,026	0.6500	0.00%
2016-02-22	0	1.070	1.050	1.110	1.070	1.070	74,000	79,180	1.0700	0.659	0.647	0.684	0.659	0.659	120,174	0.6589	0.00%
2016-02-19	0	1.070	1.060	1.070	1.070	1.100	158,000	170,620	1.0799	0.659	0.653	0.659	0.659	0.677	256,588	0.6650	0.00%
2016-02-18	0	1.070	1.070	1.130	1.050	1.120	526,000	566,080	1.0762	0.659	0.659	0.696	0.647	0.690	854,209	0.6627	0.94%
2016-02-17	0	1.060	1.060	1.100	1.060	1.110	120,000	131,900	1.0992	0.653	0.653	0.677	0.653	0.684	194,877	0.6768	-4.50%
2016-02-16	0	1.110	1.050	1.110	1.110	1.110	30,000	33,300	1.1100	0.684	0.647	0.684	0.684	0.684	48,719	0.6835	0.91%
2016-02-15	0	1.100	1.100	1.170	1.040	1.050	288,000	302,260	1.0495	0.677	0.677	0.720	0.640	0.647	467,704	0.6463	3.77%
2016-02-12	0	1.060	1.060	1.170	1.060	1.070	74,000	79,020	1.0678	0.653	0.653	0.720	0.653	0.659	120,174	0.6575	-1.85%
2016-02-11	0	1.080	1.050	1.090	1.080	1.080	8,000	8,640	1.0800	0.665	0.647	0.671	0.665	0.665	12,992	0.6650	-1.82%
2016-02-05	0	1.100	1.090	1.100	1.090	1.110	76,000	83,600	1.1000	0.677	0.671	0.677	0.671	0.684	123,422	0.6774	1.85%
2016-02-04	0	1.080	1.080	1.100	1.080	1.120	628,000	691,100	1.1005	0.665	0.665	0.677	0.665	0.690	1,019,854	0.6776	-3.57%
2016-02-03	0	1.120	1.120	1.250	-	-	0	0	-	0.690	0.690	0.770	-	-	0	-	0.00%
2016-02-02	0	1.120	1.120	1.250	1.110	1.160	366,000	409,960	1.1201	0.690	0.690	0.770	0.684	0.714	594,374	0.6897	-2.61%
2016-02-01	0	1.150	1.150	1.200	1.150	1.150	2,000	2,300	1.1500	0.708	0.708	0.739	0.708	0.708	3,248	0.7081	-0.86%
2016-01-29	0	1.160	1.160	1.220	1.130	1.160	140,000	161,080	1.1506	0.714	0.714	0.751	0.696	0.714	227,356	0.7085	0.87%
2016-01-28	0	1.150	1.150	1.180	1.140	1.210	204,000	236,660	1.1601	0.708	0.708	0.727	0.702	0.745	331,290	0.7144	-5.74%
2016-01-27	0	1.220	1.180	1.220	1.140	1.220	110,000	130,920	1.1902	0.751	0.727	0.751	0.702	0.751	178,637	0.7329	7.96%
2016-01-26	0	1.130	1.130	1.140	1.130	1.140	50,000	56,920	1.1384	0.696	0.696	0.702	0.696	0.702	81,199	0.7010	0.00%
2016-01-25	0	1.130	1.130	1.200	-	-	0	0	-	0.696	0.696	0.739	-	-	0	-	0.89%
2016-01-22	0	1.120	1.120	1.280	1.100	1.150	496,000	564,500	1.1381	0.690	0.690	0.788	0.677	0.708	805,490	0.7008	-2.61%
2016-01-21	0	1.150	1.120	1.190	1.150	1.150	196,000	225,400	1.1500	0.708	0.690	0.733	0.708	0.708	318,298	0.7081	-3.36%
2016-01-20	0	1.190	1.160	1.200	-	-	0	0	-	0.733	0.714	0.739	-	-	0	-	0.00%
2016-01-19	0	1.190	1.180	1.190	1.160	1.190	252,000	296,960	1.1784	0.733	0.727	0.733	0.714	0.733	409,241	0.7256	0.00%
2016-01-18	0	1.190	1.190	1.250	1.160	1.190	40,000	47,080	1.1770	0.733	0.733	0.770	0.714	0.733	64,959	0.7248	-1.65%
2016-01-15	0	1.210	1.210	1.260	1.210	1.220	124,000	150,100	1.2105	0.745	0.745	0.776	0.745	0.751	201,372	0.7454	-2.42%
2016-01-14	0	1.240	1.230	1.250	1.210	1.280	242,000	297,500	1.2293	0.764	0.757	0.770	0.745	0.788	393,001	0.7570	-3.12%
2016-01-13	0	1.280	1.280	1.370	1.210	1.370	1,148,000	1,509,900	1.3152	0.788	0.788	0.844	0.745	0.844	1,864,319	0.8099	-3.76%
2016-01-12	0	1.330	1.190	1.350	1.250	1.330	254,000	330,980	1.3031	0.819	0.733	0.831	0.770	0.819	412,489	0.8024	3.10%
2016-01-11	0	1.290	1.160	1.360	1.060	1.290	1,336,000	1,612,940	1.2073	0.794	0.714	0.837	0.653	0.794	2,169,626	0.7434	10.26%
2016-01-08	0	1.170	1.170	1.190	1.100	1.200	224,000	261,200	1.1661	0.720	0.720	0.733	0.677	0.739	363,770	0.7180	6.36%
2016-01-07	0	1.100	1.090	1.100	1.060	1.180	244,000	267,580	1.0966	0.677	0.671	0.677	0.653	0.727	396,249	0.6753	-6.78%
2016-01-06	0	1.180	1.180	1.230	1.180	1.180	94,000	110,920	1.1800	0.727	0.727	0.757	0.727	0.727	152,653	0.7266	0.00%
2016-01-05	0	1.180	1.180	1.200	1.180	1.230	520,000	626,020	1.2039	0.727	0.727	0.739	0.727	0.757	844,465	0.7413	-4.07%
2016-01-04	0	1.230	1.230	1.300	1.230	1.270	200,000	249,380	1.2469	0.757	0.757	0.801	0.757	0.782	324,794	0.7678	-3.15%
2015-12-31	0	1.270	1.270	1.360	1.260	1.310	42,000	53,680	1.2781	0.782	0.782	0.837	0.776	0.807	68,207	0.7870	-6.62%
2015-12-30	0	1.360	1.280	1.360	1.250	1.360	452,000	580,320	1.2839	0.837	0.788	0.837	0.770	0.837	734,035	0.7906	6.25%
2015-12-29	0	1.280	1.280	1.320	1.220	1.380	112,000	149,560	1.3354	0.788	0.788	0.813	0.751	0.850	181,885	0.8223	-0.78%
2015-12-28	0	1.290	1.240	1.290	1.300	1.330	184,000	241,120	1.3104	0.794	0.764	0.794	0.801	0.819	298,811	0.8069	2.38%
2015-12-24	0	1.260	1.250	1.300	-	-	0	0	-	0.776	0.770	0.801	-	-	0	-	0.00%
2015-12-23	0	1.260	1.260	1.300	1.240	1.300	136,000	175,160	1.2879	0.776	0.776	0.801	0.764	0.801	220,860	0.7931	4.13%
2015-12-22	0	1.210	1.210	1.260	1.210	1.300	126,000	156,940	1.2456	0.745	0.745	0.776	0.745	0.801	204,620	0.7670	-3.20%
2015-12-21	0	1.250	1.250	1.300	1.210	1.300	64,000	82,180	1.2841	0.770	0.770	0.801	0.745	0.801	103,934	0.7907	-2.34%
2015-12-18	0	1.280	1.280	1.290	1.280	1.290	100,000	128,300	1.2830	0.788	0.788	0.794	0.788	0.794	162,397	0.7900	-0.78%
2015-12-17	0	1.290	1.290	1.340	1.290	1.360	124,000	163,140	1.3156	0.794	0.794	0.825	0.794	0.837	201,372	0.8101	0.00%
2015-12-16	0	1.290	1.290	1.370	-	-	0	0	-	0.794	0.794	0.844	-	-	0	-	0.78%
2015-12-15	0	1.280	1.280	1.300	1.280	1.320	150,000	194,540	1.2969	0.788	0.788	0.801	0.788	0.813	243,596	0.7986	0.00%
2015-12-14	0	1.280	1.280	1.310	1.280	1.310	56,000	72,540	1.2954	0.788	0.788	0.807	0.788	0.807	90,942	0.7976	0.00%
2015-12-11	0	1.280	1.280	1.290	1.280	1.360	116,000	151,500	1.3060	0.788	0.788	0.794	0.788	0.837	188,381	0.8042	-1.54%
2015-12-10	0	1.300	1.280	1.300	1.290	1.330	168,000	220,200	1.3107	0.801	0.788	0.801	0.794	0.819	272,827	0.8071	-4.41%
2015-12-09	0	1.360	1.360	1.420	-	-	0	0	-	0.837	0.837	0.874	-	-	0	-	0.00%
2015-12-08	0	1.360	1.360	1.380	1.360	1.430	136,000	189,600	1.3941	0.837	0.837	0.850	0.837	0.881	220,860	0.8585	-2.16%
2015-12-07	0	1.390	1.390	1.430	1.360	1.410	186,000	257,720	1.3856	0.856	0.856	0.881	0.837	0.868	302,059	0.8532	-2.80%
2015-12-04	0	1.430	1.400	1.450	1.380	1.430	28,000	39,080	1.3957	0.881	0.862	0.893	0.850	0.881	45,471	0.8594	0.70%
2015-12-03	0	1.420	1.380	1.450	1.380	1.420	134,000	187,100	1.3963	0.874	0.850	0.893	0.850	0.874	217,612	0.8598	0.00%
2015-12-02	0	1.420	1.420	1.430	1.400	1.550	430,000	639,880	1.4881	0.874	0.874	0.881	0.862	0.954	698,308	0.9163	-3.40%
2015-12-01	0	1.470	1.470	1.500	1.430	1.540	172,000	249,640	1.4514	0.905	0.905	0.924	0.881	0.948	279,323	0.8937	3.52%
2015-11-30	0	1.420	1.420	1.440	1.350	1.440	252,000	355,640	1.4113	0.874	0.874	0.887	0.831	0.887	409,241	0.8690	2.90%
2015-11-27	0	1.380	1.370	1.380	1.350	1.440	252,000	348,780	1.3840	0.850	0.844	0.850	0.831	0.887	409,241	0.8523	-3.50%
2015-11-26	0	1.430	1.430	1.440	1.430	1.500	142,000	204,060	1.4370	0.881	0.881	0.887	0.881	0.924	230,604	0.8849	-1.38%
2015-11-25	0	1.450	1.450	1.490	1.450	1.490	224,000	328,980	1.4687	0.893	0.893	0.918	0.893	0.918	363,770	0.9044	-3.33%
2015-11-24	0	1.500	1.470	1.500	1.490	1.560	214,000	322,600	1.5075	0.924	0.905	0.924	0.918	0.961	347,530	0.9283	-4.46%
2015-11-23	0	1.570	1.500	1.570	1.450	1.570	676,000	1,023,800	1.5145	0.967	0.924	0.967	0.893	0.967	1,097,805	0.9326	2.61%
2015-11-20	0	1.530	1.510	1.530	1.450	1.540	238,000	358,620	1.5068	0.942	0.930	0.942	0.893	0.948	386,505	0.9279	4.79%
2015-11-19	0	1.460	1.450	1.460	1.460	1.480	54,000	79,340	1.4693	0.899	0.893	0.899	0.899	0.911	87,694	0.9047	1.39%
2015-11-18	0	1.440	1.420	1.460	1.430	1.450	264,000	379,620	1.4380	0.887	0.874	0.899	0.881	0.893	428,729	0.8855	0.00%
2015-11-17	0	1.440	1.440	1.470	1.430	1.510	116,000	168,820	1.4553	0.887	0.887	0.905	0.881	0.930	188,381	0.8962	-0.69%
2015-11-16	0	1.450	1.450	1.470	1.410	1.480	230,000	332,980	1.4477	0.893	0.893	0.905	0.868	0.911	373,513	0.8915	-5.23%
2015-11-13	0	1.530	1.510	1.560	1.510	1.550	380,000	583,960	1.5367	0.942	0.930	0.961	0.930	0.954	617,109	0.9463	-3.16%
2015-11-12	0	1.580	1.570	1.600	1.540	1.580	30,000	46,800	1.5600	0.973	0.967	0.985	0.948	0.973	48,719	0.9606	1.28%
2015-11-11	0	1.560	1.550	1.580	1.500	1.560	157,000	242,850	1.5468	0.961	0.954	0.973	0.924	0.961	254,964	0.9525	4.00%
2015-11-10	0	1.500	1.500	1.520	1.450	1.520	228,000	339,020	1.4869	0.924	0.924	0.936	0.893	0.936	370,266	0.9156	-2.60%
2015-11-09	0	1.540	1.540	1.560	1.530	1.590	288,000	447,380	1.5534	0.948	0.948	0.961	0.942	0.979	467,704	0.9565	-1.91%
2015-11-06	0	1.570	1.560	1.570	1.490	1.640	1,110,000	1,744,520	1.5716	0.967	0.961	0.967	0.918	1.010	1,802,609	0.9678	6.08%
2015-11-05	0	1.480	1.480	1.490	1.410	1.490	773,000	1,130,960	1.4631	0.911	0.911	0.918	0.868	0.918	1,255,330	0.9009	3.50%
2015-11-04	0	1.430	1.410	1.430	1.290	1.440	1,508,000	2,109,620	1.3990	0.881	0.868	0.881	0.794	0.887	2,448,949	0.8614	11.72%
2015-11-03	0	1.280	1.270	1.330	1.270	1.330	284,000	372,340	1.3111	0.788	0.782	0.819	0.782	0.819	461,208	0.8073	-1.54%
2015-11-02	0	1.300	1.290	1.320	1.290	1.330	78,000	102,080	1.3087	0.801	0.794	0.813	0.794	0.819	126,670	0.8059	-5.11%
2015-10-30	0	1.370	1.360	1.370	1.360	1.390	60,000	83,080	1.3847	0.844	0.837	0.844	0.837	0.856	97,438	0.8526	-1.44%
2015-10-29	0	1.390	1.370	1.390	1.330	1.390	174,000	236,340	1.3583	0.856	0.844	0.856	0.819	0.856	282,571	0.8364	1.46%
2015-10-28	0	1.370	1.350	1.370	1.320	1.480	474,000	669,520	1.4125	0.844	0.831	0.844	0.813	0.911	769,763	0.8698	4.58%
2015-10-27	0	1.310	1.310	1.320	1.290	1.320	220,000	288,140	1.3097	0.807	0.807	0.813	0.794	0.813	357,274	0.8065	-2.24%
2015-10-26	0	1.340	1.330	1.370	1.290	1.350	350,000	470,920	1.3455	0.825	0.819	0.844	0.794	0.831	568,390	0.8285	-0.74%
2015-10-23	0	1.350	1.330	1.360	1.320	1.360	420,000	567,260	1.3506	0.831	0.819	0.837	0.813	0.837	682,068	0.8317	2.27%
2015-10-22	0	1.320	1.310	1.330	1.280	1.330	800,000	1,038,140	1.2977	0.813	0.807	0.819	0.788	0.819	1,299,177	0.7991	-3.65%
2015-10-20	0	1.370	1.350	1.370	1.310	1.370	458,000	618,100	1.3496	0.844	0.831	0.844	0.807	0.844	743,779	0.8310	5.38%
2015-10-19	0	1.300	1.300	1.320	1.250	1.320	316,000	406,120	1.2852	0.801	0.801	0.813	0.770	0.813	513,175	0.7914	0.78%
2015-10-16	0	1.290	1.290	1.320	1.280	1.330	444,000	581,660	1.3100	0.794	0.794	0.813	0.788	0.819	721,043	0.8067	0.00%
2015-10-15	0	1.290	1.290	1.310	1.290	1.330	158,000	206,920	1.3096	0.794	0.794	0.807	0.794	0.819	256,588	0.8064	0.78%
2015-10-14	0	1.280	1.280	1.320	1.280	1.330	368,000	476,880	1.2959	0.788	0.788	0.813	0.788	0.819	597,622	0.7980	-2.29%
2015-10-13	0	1.310	1.310	1.320	1.310	1.330	70,000	92,500	1.3214	0.807	0.807	0.813	0.807	0.819	113,678	0.8137	-1.50%
2015-10-12	0	1.330	1.320	1.330	1.320	1.340	278,000	369,100	1.3277	0.819	0.813	0.819	0.813	0.825	451,464	0.8176	0.76%
2015-10-09	0	1.320	1.300	1.320	1.290	1.330	498,000	649,040	1.3033	0.813	0.801	0.813	0.794	0.819	808,738	0.8025	1.54%
2015-10-08	0	1.300	1.300	1.320	1.250	1.320	206,000	265,700	1.2898	0.801	0.801	0.813	0.770	0.813	334,538	0.7942	1.56%
2015-10-07	0	1.280	1.280	1.330	1.260	1.320	160,000	207,280	1.2955	0.788	0.788	0.819	0.776	0.813	259,835	0.7977	-2.29%
2015-10-06	0	1.310	1.310	1.360	1.310	1.330	166,000	218,980	1.3192	0.807	0.807	0.837	0.807	0.819	269,579	0.8123	-0.76%
2015-10-05	0	1.320	1.310	1.320	1.310	1.350	304,000	406,040	1.3357	0.813	0.807	0.813	0.807	0.831	493,687	0.8225	2.33%
2015-10-02	0	1.290	1.290	1.320	1.240	1.290	304,000	384,420	1.2645	0.794	0.794	0.813	0.764	0.794	493,687	0.7787	2.38%
2015-09-30	0	1.260	1.260	1.320	1.250	1.320	230,120	292,944	1.2730	0.776	0.776	0.813	0.770	0.813	373,708	0.7839	-2.33%
2015-09-29	0	1.290	1.270	1.290	1.190	1.290	366,000	459,360	1.2551	0.794	0.782	0.794	0.733	0.794	594,374	0.7728	1.57%
2015-09-25	0	1.270	1.250	1.280	1.200	1.300	458,000	578,260	1.2626	0.782	0.770	0.788	0.739	0.801	743,779	0.7775	-3.05%
2015-09-24	0	1.310	1.280	1.300	1.280	1.330	856,000	1,121,080	1.3097	0.807	0.788	0.801	0.788	0.819	1,390,120	0.8065	2.34%
2015-09-23	0	1.280	1.280	1.310	1.280	1.480	1,142,000	1,510,800	1.3229	0.788	0.788	0.807	0.788	0.911	1,854,576	0.8146	-5.88%
2015-09-22	0	1.360	1.350	1.370	1.300	1.510	2,166,000	3,088,460	1.4259	0.837	0.831	0.844	0.801	0.930	3,517,523	0.8780	3.82%
2015-09-21	0	1.310	1.300	1.320	1.180	1.330	1,036,000	1,296,380	1.2513	0.807	0.801	0.813	0.727	0.819	1,682,435	0.7705	9.17%
2015-09-18	0	1.200	1.200	1.220	1.160	1.240	540,000	647,800	1.1996	0.739	0.739	0.751	0.714	0.764	876,945	0.7387	3.45%
2015-09-17	0	1.160	1.160	1.180	1.150	1.200	56,000	66,960	1.1957	0.714	0.714	0.727	0.708	0.739	90,942	0.7363	1.75%
2015-09-16	0	1.140	1.140	1.210	1.090	1.140	154,000	170,560	1.1075	0.702	0.702	0.745	0.671	0.702	250,092	0.6820	4.59%
2015-09-15	0	1.090	1.090	1.170	1.090	1.170	424,000	477,740	1.1267	0.671	0.671	0.720	0.671	0.720	688,564	0.6938	-5.22%
2015-09-14	0	1.150	1.150	1.260	1.150	1.260	564,000	688,300	1.2204	0.708	0.708	0.776	0.708	0.776	915,920	0.7515	-6.50%
2015-09-11	0	1.230	1.220	1.260	1.220	1.350	630,000	793,600	1.2597	0.757	0.751	0.776	0.751	0.831	1,023,102	0.7757	-0.81%
2015-09-10	0	1.240	1.210	1.250	1.110	1.250	468,000	563,660	1.2044	0.764	0.745	0.770	0.684	0.770	760,019	0.7416	5.98%
2015-09-09	0	1.170	1.170	1.190	1.130	1.200	276,000	325,060	1.1778	0.720	0.720	0.733	0.696	0.739	448,216	0.7252	4.46%
2015-09-08	0	1.120	1.080	1.120	1.010	1.150	360,000	398,380	1.1066	0.690	0.665	0.690	0.622	0.708	584,630	0.6814	9.80%
2015-09-07	0	1.020	1.000	1.050	1.000	1.070	234,000	242,600	1.0368	0.628	0.616	0.647	0.616	0.659	380,009	0.6384	2.00%
2015-09-04	0	1.000	1.000	1.040	1.000	1.020	30,000	30,260	1.0087	0.616	0.616	0.640	0.616	0.628	48,719	0.6211	-5.66%
2015-09-02	0	1.060	1.050	1.090	1.000	1.140	746,000	805,300	1.0795	0.653	0.647	0.671	0.616	0.702	1,211,483	0.6647	-0.93%
2015-09-01	0	1.070	1.050	1.070	1.050	1.100	354,000	384,040	1.0849	0.659	0.647	0.659	0.647	0.677	574,886	0.6680	-3.60%
2015-08-31	0	1.110	1.100	1.110	1.110	1.120	82,000	91,600	1.1171	0.684	0.677	0.684	0.684	0.690	133,166	0.6879	-2.63%
2015-08-28	0	1.140	1.140	1.170	1.120	1.230	290,000	340,020	1.1725	0.702	0.702	0.720	0.690	0.757	470,952	0.7220	0.00%
2015-08-27	0	1.140	1.120	1.180	1.100	1.150	222,000	250,960	1.1305	0.702	0.690	0.727	0.677	0.708	360,522	0.6961	6.54%
2015-08-26	0	1.070	1.060	1.070	0.990	1.070	1,390,000	1,430,300	1.0290	0.659	0.653	0.659	0.610	0.659	2,257,321	0.6336	10.31%
2015-08-25	0	0.970	0.960	0.980	0.880	1.050	1,882,000	1,784,180	0.9480	0.597	0.591	0.603	0.542	0.647	3,056,315	0.5838	-1.02%
2015-08-24	0	0.980	0.960	0.980	0.960	1.080	2,294,000	2,293,180	0.9996	0.603	0.591	0.603	0.591	0.665	3,725,391	0.6156	-14.78%
2015-08-21	0	1.150	1.120	1.160	1.120	1.170	324,000	372,640	1.1501	0.708	0.690	0.714	0.690	0.720	526,167	0.7082	-4.17%
2015-08-20	0	1.200	1.200	1.210	1.200	1.260	218,000	267,360	1.2264	0.739	0.739	0.745	0.739	0.776	354,026	0.7552	-4.00%
2015-08-19	0	1.250	1.250	1.300	1.190	1.320	300,000	366,540	1.2218	0.770	0.770	0.801	0.733	0.813	487,191	0.7524	0.81%
2015-08-18	0	1.240	1.230	1.240	1.200	1.290	612,000	755,440	1.2344	0.764	0.757	0.764	0.739	0.794	993,871	0.7601	-3.12%
2015-08-17	0	1.280	1.280	1.330	1.260	1.330	220,000	283,940	1.2906	0.788	0.788	0.819	0.776	0.819	357,274	0.7947	-1.54%
2015-08-14	0	1.300	1.300	1.340	1.290	1.330	324,000	422,680	1.3046	0.801	0.801	0.825	0.794	0.819	526,167	0.8033	0.00%
2015-08-13	0	1.300	1.280	1.320	1.260	1.360	246,000	316,840	1.2880	0.801	0.788	0.813	0.776	0.837	399,497	0.7931	-0.76%
2015-08-12	0	1.310	1.310	1.340	1.290	1.330	368,000	478,320	1.2998	0.807	0.807	0.825	0.794	0.819	597,622	0.8004	-2.96%
2015-08-11	0	1.350	1.350	1.360	1.330	1.410	306,000	418,160	1.3665	0.831	0.831	0.837	0.819	0.868	496,935	0.8415	-2.88%
2015-08-10	0	1.390	1.360	1.390	1.260	1.400	252,000	347,040	1.3771	0.856	0.837	0.856	0.776	0.862	409,241	0.8480	2.96%
2015-08-07	0	1.350	1.350	1.370	1.270	1.400	426,000	571,300	1.3411	0.831	0.831	0.844	0.782	0.862	691,812	0.8258	1.50%
2015-08-06	0	1.330	1.320	1.350	1.270	1.360	288,000	373,960	1.2985	0.819	0.813	0.831	0.782	0.837	467,704	0.7996	-2.92%
2015-08-05	0	1.370	1.350	1.380	1.320	1.380	799,340	1,062,422	1.3291	0.844	0.831	0.850	0.813	0.850	1,298,105	0.8184	0.74%
2015-08-04	0	1.360	1.360	1.400	1.220	1.390	722,000	969,060	1.3422	0.837	0.837	0.862	0.751	0.856	1,172,508	0.8265	0.74%
2015-08-03	0	1.350	1.300	1.390	1.300	1.430	862,000	1,165,320	1.3519	0.831	0.801	0.856	0.801	0.881	1,399,864	0.8325	-7.53%
2015-07-31	0	1.460	1.460	1.480	1.430	1.490	272,000	400,980	1.4742	0.899	0.899	0.911	0.881	0.918	441,720	0.9078	0.00%
2015-07-30	0	1.460	1.460	1.480	1.410	1.520	418,000	609,440	1.4580	0.899	0.899	0.911	0.868	0.936	678,820	0.8978	-1.35%
2015-07-29	0	1.480	1.480	1.500	1.450	1.530	414,000	619,840	1.4972	0.911	0.911	0.924	0.893	0.942	672,324	0.9219	0.00%
2015-07-28	0	1.480	1.420	1.480	1.300	1.550	1,202,000	1,748,820	1.4549	0.911	0.874	0.911	0.801	0.954	1,952,014	0.8959	4.23%
2015-07-27	0	1.420	1.400	1.420	1.380	1.650	2,314,000	3,471,580	1.5003	0.874	0.862	0.874	0.850	1.016	3,757,870	0.9238	-16.47%
2015-07-24	0	1.700	1.700	1.740	1.660	1.720	206,000	351,320	1.7054	1.047	1.047	1.071	1.022	1.059	334,538	1.0502	-1.16%
2015-07-23	0	1.720	1.720	1.740	1.680	1.730	486,000	823,340	1.6941	1.059	1.059	1.071	1.035	1.065	789,250	1.0432	-1.15%
2015-07-22	0	1.740	1.700	1.750	1.670	1.800	302,000	523,400	1.7331	1.071	1.047	1.078	1.028	1.108	490,439	1.0672	-4.40%
2015-07-21	0	1.820	1.800	1.820	1.760	1.820	732,000	1,308,720	1.7879	1.121	1.108	1.121	1.084	1.121	1,188,747	1.1009	2.25%
2015-07-20	0	1.780	1.780	1.800	1.740	1.880	334,000	598,680	1.7925	1.096	1.096	1.108	1.071	1.158	542,407	1.1037	-1.66%
2015-07-17	0	1.810	1.800	1.810	1.730	1.850	1,186,000	2,144,240	1.8080	1.115	1.108	1.115	1.065	1.139	1,926,030	1.1133	4.62%
2015-07-16	0	1.730	1.720	1.740	1.650	1.810	522,000	909,820	1.7430	1.065	1.059	1.071	1.016	1.115	847,713	1.0733	2.98%
2015-07-15	0	1.680	1.680	1.710	1.650	1.840	962,000	1,644,380	1.7093	1.035	1.035	1.053	1.016	1.133	1,562,261	1.0526	-5.08%
2015-07-14	0	1.770	1.760	1.770	1.740	1.950	1,962,000	3,600,700	1.8352	1.090	1.084	1.090	1.071	1.201	3,186,232	1.1301	-4.32%
2015-07-13	0	1.850	1.820	1.860	1.550	1.930	3,604,000	6,450,480	1.7898	1.139	1.121	1.145	0.954	1.188	5,852,794	1.1021	17.83%
2015-07-10	0	1.570	1.570	1.590	1.500	1.800	4,406,000	7,258,400	1.6474	0.967	0.967	0.979	0.924	1.108	7,155,219	1.0144	5.37%
2015-07-09	0	1.490	1.490	1.550	1.050	1.700	4,630,000	6,246,700	1.3492	0.918	0.918	0.954	0.647	1.047	7,518,989	0.8308	47.52%
2015-07-08	0	1.010	1.010	1.070	0.910	1.250	3,427,000	3,577,690	1.0440	0.622	0.622	0.659	0.560	0.770	5,565,351	0.6429	-20.47%
2015-07-07	0	1.270	1.270	1.320	1.230	1.480	2,098,000	2,776,760	1.3235	0.782	0.782	0.813	0.757	0.911	3,407,092	0.8150	-11.81%
2015-07-06	0	1.440	1.430	1.490	1.300	2.000	5,929,000	8,610,660	1.4523	0.887	0.881	0.918	0.801	1.232	9,628,528	0.8943	-25.39%
2015-07-03	0	1.930	1.880	1.940	1.800	2.400	3,242,000	6,379,060	1.9676	1.188	1.158	1.195	1.108	1.478	5,264,916	1.2116	-14.22%
2015-07-02	0	2.250	2.240	2.260	2.200	2.720	1,652,000	3,795,480	2.2975	1.385	1.379	1.392	1.355	1.675	2,682,801	1.4147	-14.12%
2015-06-30	0	2.620	2.680	2.890	1.900	2.680	1,766,000	3,924,980	2.2225	1.613	1.650	1.780	1.170	1.650	2,867,934	1.3686	25.96%
2015-06-29	0	2.080	1.980	2.050	1.820	2.300	2,680,000	5,449,240	2.0333	1.281	1.219	1.262	1.121	1.416	4,352,244	1.2521	-9.17%
2015-06-26	0	2.290	2.290	2.320	2.230	2.450	2,052,000	4,757,780	2.3186	1.410	1.410	1.429	1.373	1.509	3,332,390	1.4277	-6.53%
2015-06-25	0	2.450	2.450	2.490	2.450	2.500	680,000	1,679,900	2.4704	1.509	1.509	1.533	1.509	1.539	1,104,301	1.5212	0.00%
2015-06-24	0	2.450	2.440	2.500	2.410	2.600	1,386,000	3,453,660	2.4918	1.509	1.502	1.539	1.484	1.601	2,250,825	1.5344	-0.41%
2015-06-23	0	2.460	2.460	2.540	2.450	2.600	916,000	2,291,560	2.5017	1.515	1.515	1.564	1.509	1.601	1,487,558	1.5405	-3.15%
2015-06-22	0	2.540	2.490	2.550	2.490	2.660	998,000	2,530,760	2.5358	1.564	1.533	1.570	1.533	1.638	1,620,724	1.5615	-0.78%
2015-06-19	0	2.560	2.550	2.570	2.530	2.650	746,000	1,928,920	2.5857	1.576	1.570	1.583	1.558	1.632	1,211,483	1.5922	1.19%
2015-06-18	0	2.530	2.530	2.580	2.500	2.700	1,432,000	3,748,300	2.6175	1.558	1.558	1.589	1.539	1.663	2,325,527	1.6118	-3.07%
2015-06-17	0	2.610	2.610	2.620	2.500	2.640	814,000	2,090,540	2.5682	1.607	1.607	1.613	1.539	1.626	1,321,913	1.5815	6.10%
2015-06-16	0	2.460	2.460	2.500	2.380	2.590	1,692,000	4,130,600	2.4413	1.515	1.515	1.539	1.466	1.595	2,747,760	1.5033	-5.02%
2015-06-15	0	2.590	2.520	2.610	2.500	2.690	567,700	1,471,094	2.5913	1.595	1.552	1.607	1.539	1.656	921,929	1.5957	-3.72%
2015-06-12	0	2.690	2.690	2.700	2.400	2.790	1,364,000	3,599,320	2.6388	1.656	1.656	1.663	1.478	1.718	2,215,097	1.6249	1.13%
2015-06-11	0	2.660	2.660	2.690	2.630	2.860	3,272,000	9,043,020	2.7638	1.638	1.638	1.656	1.619	1.761	5,313,635	1.7019	0.38%
2015-06-10	0	2.650	2.640	2.650	2.200	2.880	7,556,000	19,794,560	2.6197	1.632	1.626	1.632	1.355	1.773	12,270,730	1.6132	15.72%
2015-06-09	0	2.290	2.280	2.300	2.250	2.500	3,646,000	8,537,080	2.3415	1.410	1.404	1.416	1.385	1.539	5,921,001	1.4418	-10.55%
2015-06-08	0	2.560	2.550	2.560	2.360	2.650	4,032,000	9,985,700	2.4766	1.576	1.570	1.576	1.453	1.632	6,547,854	1.5250	-4.48%
2015-06-05	0	2.680	2.680	2.690	2.510	2.800	4,390,000	11,696,980	2.6645	1.650	1.650	1.656	1.546	1.724	7,129,235	1.6407	-4.63%
2015-06-04	0	2.810	2.800	2.810	2.550	3.070	5,412,000	15,098,240	2.7898	1.730	1.724	1.730	1.570	1.890	8,788,934	1.7179	-6.64%
2015-06-03	0	3.010	3.010	3.030	2.950	3.200	3,486,000	10,594,040	3.0390	1.853	1.853	1.866	1.817	1.970	5,661,165	1.8714	-1.63%
2015-06-02	0	3.060	3.060	3.080	2.800	3.380	9,466,000	28,825,780	3.0452	1.884	1.884	1.897	1.724	2.081	15,372,515	1.8752	-7.27%
2015-06-01	0	3.300	3.300	3.350	3.100	3.680	12,979,000	44,356,740	3.4176	2.032	2.032	2.063	1.909	2.266	21,077,528	2.1045	6.45%
2015-05-29	0	3.100	3.090	3.100	2.600	3.200	9,375,000	27,374,440	2.9199	1.909	1.903	1.909	1.601	1.970	15,224,734	1.7980	18.32%
2015-05-28	0	2.620	2.620	2.630	2.540	2.910	8,678,000	23,366,620	2.6926	1.613	1.613	1.619	1.564	1.792	14,092,826	1.6581	-8.39%
2015-05-27	0	2.860	2.850	2.880	2.400	3.000	17,100,000	48,344,960	2.8272	1.761	1.755	1.773	1.478	1.847	27,769,915	1.7409	4.38%
2015-05-26	0	2.740	2.740	2.750	2.140	2.980	42,598,000	107,467,480	2.5228	1.687	1.687	1.693	1.318	1.835	69,177,943	1.5535	80.26%
2015-05-22	0	1.520	1.520	1.540	1.520	1.720	1,302,000	2,116,580	1.6256	0.936	0.936	0.948	0.936	1.059	2,114,411	1.0010	-5.00%
2015-05-21	0	1.600	1.600	1.640	1.590	1.680	1,284,000	2,059,380	1.6039	0.985	0.985	1.010	0.979	1.035	2,085,180	0.9876	-1.23%
2015-05-20	0	1.620	1.620	1.650	1.620	1.710	854,000	1,409,740	1.6507	0.998	0.998	1.016	0.998	1.053	1,386,872	1.0165	-4.71%
2015-05-19	0	1.700	1.700	1.730	1.610	1.700	680,000	1,142,020	1.6794	1.047	1.047	1.065	0.991	1.047	1,104,301	1.0342	0.00%
2015-05-18	0	1.700	1.670	1.730	1.670	1.720	616,000	1,050,840	1.7059	1.047	1.028	1.065	1.028	1.059	1,000,367	1.0505	-1.73%
2015-05-15	0	1.730	1.680	1.750	1.680	1.800	1,652,000	2,827,360	1.7115	1.065	1.035	1.078	1.035	1.108	2,682,801	1.0539	-3.35%
2015-05-14	0	1.790	1.760	1.790	1.530	1.830	5,104,000	8,943,700	1.7523	1.102	1.084	1.102	0.942	1.127	8,288,751	1.0790	14.01%
2015-05-13	0	1.570	1.570	1.600	1.490	1.620	1,524,000	2,340,460	1.5357	0.967	0.967	0.985	0.918	0.998	2,474,933	0.9457	5.37%
2015-05-12	0	1.490	1.480	1.490	1.360	1.500	1,736,000	2,472,460	1.4242	0.918	0.911	0.918	0.837	0.924	2,819,215	0.8770	7.19%
2015-05-11	0	1.390	1.340	1.390	1.290	1.400	956,000	1,294,620	1.3542	0.856	0.825	0.856	0.794	0.862	1,552,517	0.8339	1.46%
2015-05-08	0	1.370	1.340	1.370	1.330	1.380	680,000	931,880	1.3704	0.844	0.825	0.844	0.819	0.850	1,104,301	0.8439	4.58%
2015-05-07	0	1.310	1.300	1.320	1.300	1.320	480,000	627,780	1.3079	0.807	0.801	0.813	0.801	0.813	779,506	0.8054	-2.96%
2015-05-06	0	1.350	1.310	1.370	1.340	1.360	600,000	810,260	1.3504	0.831	0.807	0.844	0.825	0.837	974,383	0.8316	0.00%
2015-05-05	0	1.350	1.340	1.350	1.320	1.360	626,000	842,060	1.3451	0.831	0.825	0.831	0.813	0.837	1,016,606	0.8283	0.00%
2015-05-04	0	1.350	1.350	1.360	1.290	1.370	1,056,000	1,404,760	1.3303	0.831	0.831	0.837	0.794	0.844	1,714,914	0.8191	-1.46%
2015-04-30	0	1.370	1.330	1.370	1.290	1.370	288,000	380,120	1.3199	0.844	0.819	0.844	0.794	0.844	467,704	0.8127	3.79%
2015-04-29	0	1.320	1.300	1.340	1.300	1.320	286,000	376,040	1.3148	0.813	0.801	0.825	0.801	0.813	464,456	0.8096	0.76%
2015-04-28	0	1.310	1.310	1.350	1.280	1.360	1,502,000	1,969,520	1.3113	0.807	0.807	0.831	0.788	0.837	2,439,205	0.8074	-5.76%
2015-04-27	0	1.390	1.360	1.390	1.330	1.400	652,000	893,320	1.3701	0.856	0.837	0.856	0.819	0.862	1,058,830	0.8437	2.96%
2015-04-24	0	1.350	1.330	1.350	1.330	1.400	672,000	909,680	1.3537	0.831	0.819	0.831	0.819	0.862	1,091,309	0.8336	-2.17%
2015-04-23	0	1.380	1.380	1.390	1.330	1.400	1,314,000	1,813,080	1.3798	0.850	0.850	0.856	0.819	0.862	2,133,899	0.8497	3.76%
2015-04-22	0	1.330	1.330	1.400	1.310	1.430	1,706,000	2,358,720	1.3826	0.819	0.819	0.862	0.807	0.881	2,770,496	0.8514	-3.62%
2015-04-21	0	1.380	1.380	1.400	1.380	1.400	786,000	1,092,920	1.3905	0.850	0.850	0.862	0.850	0.862	1,276,442	0.8562	-1.43%
2015-04-20	0	1.400	1.400	1.420	1.350	1.470	2,402,000	3,390,620	1.4116	0.862	0.862	0.874	0.831	0.905	3,900,780	0.8692	0.00%
2015-04-17	0	1.400	1.400	1.410	1.340	1.470	2,130,000	2,965,440	1.3922	0.862	0.862	0.868	0.825	0.905	3,459,060	0.8573	1.45%
2015-04-16	0	1.380	1.380	1.400	1.300	1.390	1,242,000	1,690,840	1.3614	0.850	0.850	0.862	0.801	0.856	2,016,973	0.8383	5.34%
2015-04-15	0	1.310	1.310	1.370	1.260	1.430	2,296,000	3,118,320	1.3582	0.807	0.807	0.844	0.776	0.881	3,728,639	0.8363	-1.50%
2015-04-14	0	1.330	1.290	1.330	1.260	1.330	1,548,000	2,011,140	1.2992	0.819	0.794	0.819	0.776	0.819	2,513,908	0.8000	3.10%
2015-04-13	0	1.290	1.280	1.300	1.110	1.300	3,153,900	3,970,520	1.2589	0.794	0.788	0.801	0.684	0.801	5,121,844	0.7752	7.50%
2015-04-10	0	1.200	1.180	1.220	1.140	1.250	1,890,000	2,214,940	1.1719	0.739	0.727	0.751	0.702	0.770	3,069,306	0.7216	5.26%
2015-04-09	0	1.140	1.140	1.160	1.110	1.270	2,352,000	2,739,440	1.1647	0.702	0.702	0.714	0.684	0.782	3,819,581	0.7172	-4.20%
2015-04-08	0	1.190	1.150	1.190	1.110	1.200	2,562,000	2,959,180	1.1550	0.733	0.708	0.733	0.684	0.739	4,160,615	0.7112	9.17%
2015-04-02	0	1.090	1.090	1.110	1.010	1.120	1,100,000	1,177,580	1.0705	0.671	0.671	0.684	0.622	0.690	1,786,369	0.6592	-1.80%
2015-04-01	0	1.110	1.100	1.110	1.020	1.160	1,590,000	1,793,100	1.1277	0.684	0.677	0.684	0.628	0.714	2,582,115	0.6944	6.73%
2015-03-31	0	1.040	1.040	1.080	1.030	1.220	5,082,000	5,696,940	1.1210	0.640	0.640	0.665	0.634	0.751	8,253,024	0.6903	0.97%
2015-03-30	0	1.030	1.020	1.030	0.880	1.040	2,916,000	2,907,480	0.9971	0.634	0.628	0.634	0.542	0.640	4,735,501	0.6140	8.42%
2015-03-27	0	0.950	0.920	0.950	0.910	0.970	826,000	771,900	0.9345	0.585	0.567	0.585	0.560	0.597	1,341,401	0.5754	5.56%
2015-03-26	0	0.900	0.900	0.920	0.880	0.910	524,000	466,160	0.8896	0.554	0.554	0.567	0.542	0.560	850,961	0.5478	0.00%
2015-03-25	0	0.900	0.900	0.910	0.870	0.940	1,324,000	1,195,060	0.9026	0.554	0.554	0.560	0.536	0.579	2,150,138	0.5558	1.12%
2015-03-24	0	0.890	0.870	0.890	0.870	0.910	862,000	768,420	0.8914	0.548	0.536	0.548	0.536	0.560	1,399,864	0.5489	-1.11%
2015-03-23	0	0.900	0.900	0.920	0.890	0.950	206,000	186,780	0.9067	0.554	0.554	0.567	0.548	0.585	334,538	0.5583	-2.17%
2015-03-20	0	0.920	0.880	0.920	0.900	0.950	350,000	323,080	0.9231	0.567	0.542	0.567	0.554	0.585	568,390	0.5684	1.10%
2015-03-19	0	0.910	0.910	0.940	0.910	0.960	588,000	548,040	0.9320	0.560	0.560	0.579	0.560	0.591	954,895	0.5739	1.11%
2015-03-18	0	0.900	0.890	0.910	0.890	0.920	984,000	885,980	0.9004	0.554	0.548	0.560	0.548	0.567	1,597,988	0.5544	-2.17%
2015-03-17	0	0.920	0.890	0.920	0.880	0.920	686,000	607,100	0.8850	0.567	0.548	0.567	0.542	0.567	1,114,045	0.5450	0.00%
2015-03-16	0	0.920	0.890	0.920	0.880	0.950	1,590,000	1,423,720	0.8954	0.567	0.548	0.567	0.542	0.585	2,582,115	0.5514	-2.13%
2015-03-13	0	0.940	0.910	0.940	0.910	0.970	468,000	442,320	0.9451	0.579	0.560	0.579	0.560	0.597	760,019	0.5820	1.08%
2015-03-12	0	0.930	0.920	0.930	0.910	0.930	358,000	329,460	0.9203	0.573	0.567	0.573	0.560	0.573	581,382	0.5667	1.09%
2015-03-11	0	0.920	0.920	0.930	0.890	0.930	744,000	678,900	0.9125	0.567	0.567	0.573	0.548	0.573	1,208,235	0.5619	0.00%
2015-03-10	0	0.920	0.910	0.920	0.900	0.930	832,000	759,520	0.9129	0.567	0.560	0.567	0.554	0.573	1,351,144	0.5621	-3.16%
2015-03-09	0	0.950	0.940	0.950	0.800	0.950	5,861,200	5,229,816	0.8923	0.585	0.579	0.585	0.493	0.585	9,518,423	0.5494	18.75%
2015-03-06	0	0.800	0.800	0.830	0.800	0.810	54,000	43,420	0.8041	0.493	0.493	0.511	0.493	0.499	87,694	0.4951	-3.61%
2015-03-05	0	0.830	0.800	0.830	0.830	0.830	2,000	1,660	0.8300	0.511	0.493	0.511	0.511	0.511	3,248	0.5111	0.00%
2015-03-04	0	0.830	0.820	0.830	0.820	0.850	163,000	135,430	0.8309	0.511	0.505	0.511	0.505	0.523	264,707	0.5116	2.47%
2015-03-03	0	0.810	0.800	0.850	0.810	0.810	10,000	8,100	0.8100	0.499	0.493	0.523	0.499	0.499	16,240	0.4988	-4.71%
2015-03-02	0	0.850	0.820	0.850	0.840	0.860	724,000	611,040	0.8440	0.523	0.505	0.523	0.517	0.530	1,175,755	0.5197	6.25%
2015-02-27	0	0.800	0.800	0.810	0.780	0.780	42,000	32,760	0.7800	0.493	0.493	0.499	0.480	0.480	68,207	0.4803	0.00%
2015-02-26	0	0.800	0.800	0.840	0.800	0.850	42,000	34,700	0.8262	0.493	0.493	0.517	0.493	0.523	68,207	0.5087	-2.44%
2015-02-25	0	0.820	0.800	0.840	0.810	0.820	66,000	53,480	0.8103	0.505	0.493	0.517	0.499	0.505	107,182	0.4990	1.23%
2015-02-24	0	0.810	0.800	0.820	0.810	0.810	20,000	16,200	0.8100	0.499	0.493	0.505	0.499	0.499	32,479	0.4988	-1.22%
2015-02-23	0	0.820	0.820	0.830	-	-	0	0	-	0.505	0.505	0.511	-	-	0	-	0.00%
2015-02-18	0	0.820	0.800	0.830	-	-	0	0	-	0.505	0.493	0.511	-	-	0	-	0.00%
2015-02-17	0	0.820	0.800	0.860	0.800	0.820	422,000	345,000	0.8175	0.505	0.493	0.530	0.493	0.505	685,316	0.5034	6.49%
2015-02-16	0	0.770	0.760	0.820	0.770	0.770	10,000	7,700	0.7700	0.474	0.468	0.505	0.474	0.474	16,240	0.4741	-3.75%
2015-02-13	0	0.800	0.780	0.820	0.800	0.800	84,000	67,200	0.8000	0.493	0.480	0.505	0.493	0.493	136,414	0.4926	0.00%
2015-02-12	0	0.800	0.780	0.800	-	-	0	0	-	0.493	0.480	0.493	-	-	0	-	0.00%
2015-02-11	0	0.800	0.790	0.800	0.790	0.800	64,000	50,580	0.7903	0.493	0.486	0.493	0.486	0.493	103,934	0.4867	1.27%
2015-02-10	0	0.790	0.790	0.810	0.790	0.810	1,608,000	1,285,300	0.7993	0.486	0.486	0.499	0.486	0.499	2,611,346	0.4922	-1.25%
2015-02-09	0	0.800	0.770	0.800	0.790	0.820	950,000	761,700	0.8018	0.493	0.474	0.493	0.486	0.505	1,542,773	0.4937	1.27%
2015-02-06	0	0.790	0.790	0.800	0.790	0.800	208,000	165,220	0.7943	0.486	0.486	0.493	0.486	0.493	337,786	0.4891	-1.25%
2015-02-05	0	0.800	0.800	0.810	-	-	0	0	-	0.493	0.493	0.499	-	-	0	-	0.00%
2015-02-04	0	0.800	0.790	0.800	0.800	0.800	16,000	12,800	0.8000	0.493	0.486	0.493	0.493	0.493	25,984	0.4926	1.27%
2015-02-03	0	0.790	0.760	0.790	0.790	0.820	58,000	46,740	0.8059	0.486	0.468	0.486	0.486	0.505	94,190	0.4962	5.33%
2015-02-02	0	0.750	0.750	0.780	0.750	0.750	2,000	1,500	0.7500	0.462	0.462	0.480	0.462	0.462	3,248	0.4618	-2.60%
2015-01-30	0	0.770	0.770	0.800	0.750	0.800	188,000	142,240	0.7566	0.474	0.474	0.493	0.462	0.493	305,307	0.4659	-3.75%
2015-01-29	0	0.800	0.760	0.800	0.800	0.800	10,000	8,000	0.8000	0.493	0.468	0.493	0.493	0.493	16,240	0.4926	3.90%
2015-01-28	0	0.770	0.770	0.810	0.720	0.780	62,000	46,720	0.7535	0.474	0.474	0.499	0.443	0.480	100,686	0.4640	-1.28%
2015-01-27	0	0.780	0.770	0.780	0.780	0.780	20,000	15,600	0.7800	0.480	0.474	0.480	0.480	0.480	32,479	0.4803	-3.70%
2015-01-26	0	0.810	0.770	0.830	0.790	0.810	30,000	23,900	0.7967	0.499	0.474	0.511	0.486	0.499	48,719	0.4906	2.53%
2015-01-23	0	0.790	0.780	0.790	-	-	0	0	-	0.486	0.480	0.486	-	-	0	-	-1.25%
2015-01-22	0	0.800	0.780	0.800	0.770	0.800	344,000	275,080	0.7997	0.493	0.480	0.493	0.474	0.493	558,646	0.4924	-1.23%
2015-01-21	0	0.810	0.780	0.810	0.770	0.820	90,000	71,820	0.7980	0.499	0.480	0.499	0.474	0.505	146,157	0.4914	2.53%
2015-01-20	0	0.790	0.790	0.810	0.770	0.790	110,000	86,180	0.7835	0.486	0.486	0.499	0.474	0.486	178,637	0.4824	0.00%
2015-01-19	0	0.790	0.790	0.800	0.790	0.820	90,000	72,620	0.8069	0.486	0.486	0.493	0.486	0.505	146,157	0.4969	-3.66%
2015-01-16	0	0.820	0.810	0.820	0.810	0.860	100,000	81,960	0.8196	0.505	0.499	0.505	0.499	0.530	162,397	0.5047	0.00%
2015-01-15	0	0.820	0.810	0.820	0.820	0.840	132,000	109,040	0.8261	0.505	0.499	0.505	0.505	0.517	214,364	0.5087	-2.38%
2015-01-14	0	0.840	0.830	0.840	-	-	0	0	-	0.517	0.511	0.517	-	-	0	-	0.00%
2015-01-13	0	0.840	0.830	0.840	0.830	0.840	162,000	135,060	0.8337	0.517	0.511	0.517	0.511	0.517	263,083	0.5134	0.00%
2015-01-12	0	0.840	0.840	0.860	0.830	0.860	98,000	82,420	0.8410	0.517	0.517	0.530	0.511	0.530	159,149	0.5179	1.20%
2015-01-09	0	0.830	0.830	0.850	0.830	0.830	40,000	33,200	0.8300	0.511	0.511	0.523	0.511	0.511	64,959	0.5111	-1.19%
2015-01-08	0	0.840	0.820	0.840	0.820	0.840	74,000	61,560	0.8319	0.517	0.505	0.517	0.505	0.517	120,174	0.5123	2.44%
2015-01-07	0	0.820	0.810	0.820	0.820	0.840	392,000	322,840	0.8236	0.505	0.499	0.505	0.505	0.517	636,597	0.5071	-2.38%
2015-01-06	0	0.840	0.830	0.880	0.840	0.840	40,000	33,600	0.8400	0.517	0.511	0.542	0.517	0.517	64,959	0.5173	-1.18%
2015-01-05	0	0.850	0.850	0.880	0.850	0.850	130,000	110,500	0.8500	0.523	0.523	0.542	0.523	0.523	211,116	0.5234	-1.16%
2015-01-02	0	0.860	0.860	0.900	0.850	0.900	170,000	149,700	0.8806	0.530	0.530	0.554	0.523	0.554	276,075	0.5422	-4.44%
2014-12-31	0	0.900	0.850	0.900	-	-	0	0	-	0.554	0.523	0.554	-	-	0	-	-2.17%
2014-12-30	0	0.920	0.860	0.920	0.830	0.930	350,000	311,420	0.8898	0.567	0.530	0.567	0.511	0.573	568,390	0.5479	4.55%
2014-12-29	0	0.880	0.860	0.880	0.840	0.880	172,000	147,640	0.8584	0.542	0.530	0.542	0.517	0.542	279,323	0.5286	8.64%
2014-12-24	0	0.810	0.800	0.870	-	-	0	0	-	0.499	0.493	0.536	-	-	0	-	0.00%
2014-12-23	0	0.810	0.810	0.870	0.810	0.810	48,000	38,440	0.8008	0.499	0.499	0.536	0.499	0.499	77,951	0.4931	0.00%
2014-12-22	0	0.810	0.810	0.860	0.790	0.810	30,000	24,040	0.8013	0.499	0.499	0.530	0.486	0.499	48,719	0.4934	-2.41%
2014-12-19	0	0.830	0.830	0.880	0.830	0.890	190,000	163,700	0.8616	0.511	0.511	0.542	0.511	0.548	308,555	0.5305	-6.74%
2014-12-18	0	0.890	0.840	0.890	0.790	0.900	390,000	335,620	0.8606	0.548	0.517	0.548	0.486	0.554	633,349	0.5299	7.23%
2014-12-17	0	0.830	0.830	0.840	0.820	0.860	464,000	383,180	0.8258	0.511	0.511	0.517	0.505	0.530	753,523	0.5085	0.00%
2014-12-16	0	0.830	0.830	0.840	0.830	0.860	748,000	631,000	0.8436	0.511	0.511	0.517	0.511	0.530	1,214,731	0.5195	-3.49%
2014-12-15	0	0.860	0.850	0.880	0.860	0.860	100,000	86,000	0.8600	0.530	0.523	0.542	0.530	0.530	162,397	0.5296	-2.27%
2014-12-12	0	0.880	0.860	0.880	0.860	0.890	150,000	132,000	0.8800	0.542	0.530	0.542	0.530	0.548	243,596	0.5419	2.33%
2014-12-11	0	0.860	0.860	0.890	0.860	0.860	2,000	1,720	0.8600	0.530	0.530	0.548	0.530	0.530	3,248	0.5296	-4.44%
2014-12-10	0	0.900	0.870	0.900	0.880	0.930	570,000	511,840	0.8980	0.554	0.536	0.554	0.542	0.573	925,664	0.5529	2.27%
2014-12-09	0	0.880	0.840	0.880	0.840	0.890	158,000	137,080	0.8676	0.542	0.517	0.542	0.517	0.548	256,588	0.5342	0.00%
2014-12-08	0	0.880	0.860	0.880	-	-	0	0	-	0.542	0.530	0.542	-	-	0	-	0.00%
2014-12-05	0	0.880	0.860	0.880	0.870	0.910	124,000	108,360	0.8739	0.542	0.530	0.542	0.536	0.560	201,372	0.5381	-2.22%
2014-12-04	0	0.900	0.850	0.900	0.900	0.900	100,000	90,000	0.9000	0.554	0.523	0.554	0.554	0.554	162,397	0.5542	5.88%
2014-12-03	0	0.850	0.850	0.920	0.850	0.850	30,000	25,500	0.8500	0.523	0.523	0.567	0.523	0.523	48,719	0.5234	-2.30%
2014-12-02	0	0.870	0.840	0.930	0.870	0.870	52,000	45,240	0.8700	0.536	0.517	0.573	0.536	0.536	84,447	0.5357	3.57%
2014-12-01	0	0.840	0.840	0.890	0.840	0.880	220,000	185,680	0.8440	0.517	0.517	0.548	0.517	0.542	357,274	0.5197	-5.62%
2014-11-28	0	0.890	0.890	0.940	0.890	0.890	150,000	133,500	0.8900	0.548	0.548	0.579	0.548	0.548	243,596	0.5480	0.00%
2014-11-27	0	0.890	0.890	0.910	0.890	0.900	200,000	178,300	0.8915	0.548	0.548	0.560	0.548	0.554	324,794	0.5490	-4.30%
2014-11-26	0	0.930	0.900	0.990	-	-	0	0	-	0.573	0.554	0.610	-	-	0	-	0.00%
2014-11-25	0	0.930	0.930	0.940	0.920	0.930	456,000	421,320	0.9239	0.573	0.573	0.579	0.567	0.573	740,531	0.5689	-2.11%
2014-11-24	0	0.950	0.920	0.950	0.920	0.960	860,000	806,040	0.9373	0.585	0.567	0.585	0.567	0.591	1,396,616	0.5771	2.15%
2014-11-21	0	0.930	0.920	0.940	0.910	0.930	168,000	154,560	0.9200	0.573	0.567	0.579	0.560	0.573	272,827	0.5665	0.00%
2014-11-20	0	0.930	0.930	0.940	0.920	0.950	208,000	194,460	0.9349	0.573	0.573	0.579	0.567	0.585	337,786	0.5757	4.49%
2014-11-19	0	0.890	0.890	0.940	0.880	0.920	62,000	54,760	0.8832	0.548	0.548	0.579	0.542	0.567	100,686	0.5439	0.00%
2014-11-18	0	0.890	0.890	0.910	-	-	0	0	-	0.548	0.548	0.560	-	-	0	-	1.14%
2014-11-17	0	0.880	0.880	0.910	0.880	0.920	258,000	230,720	0.8943	0.542	0.542	0.560	0.542	0.567	418,985	0.5507	-4.35%
2014-11-14	0	0.920	0.890	0.930	0.900	0.920	408,000	373,220	0.9148	0.567	0.548	0.573	0.554	0.567	662,580	0.5633	2.22%
2014-11-13	0	0.900	0.900	0.930	0.900	0.930	244,000	223,960	0.9179	0.554	0.554	0.573	0.554	0.573	396,249	0.5652	-5.26%
2014-11-12	0	0.950	0.910	0.950	0.920	0.950	214,000	200,940	0.9390	0.585	0.560	0.585	0.567	0.585	347,530	0.5782	3.26%
2014-11-11	0	0.920	0.910	0.920	0.910	0.920	52,000	47,520	0.9138	0.567	0.560	0.567	0.560	0.567	84,447	0.5627	0.00%
2014-11-10	0	0.920	0.900	0.930	0.920	0.920	94,000	86,480	0.9200	0.567	0.554	0.573	0.567	0.567	152,653	0.5665	2.22%
2014-11-07	0	0.900	0.890	0.910	0.900	0.900	20,000	18,000	0.9000	0.554	0.548	0.560	0.554	0.554	32,479	0.5542	1.12%
2014-11-06	0	0.890	0.890	0.920	0.890	0.940	470,000	423,820	0.9017	0.548	0.548	0.567	0.548	0.579	763,267	0.5553	-1.11%
2014-11-05	0	0.900	0.880	0.900	0.880	0.910	162,000	146,300	0.9031	0.554	0.542	0.554	0.542	0.560	263,083	0.5561	-3.23%
2014-11-04	0	0.930	0.900	0.930	0.880	0.930	188,000	166,340	0.8848	0.573	0.554	0.573	0.542	0.573	305,307	0.5448	3.33%
2014-11-03	0	0.900	0.880	0.900	0.880	0.960	1,716,000	1,579,280	0.9203	0.554	0.542	0.554	0.542	0.591	2,786,735	0.5667	8.43%
2014-10-31	0	0.830	0.830	0.860	0.830	0.850	184,000	156,160	0.8487	0.511	0.511	0.530	0.511	0.523	298,811	0.5226	0.00%
2014-10-30	0	0.830	0.820	0.860	-	-	0	0	-	0.511	0.505	0.530	-	-	0	-	0.00%
2014-10-29	0	0.830	0.830	0.840	0.830	0.830	52,000	43,160	0.8300	0.511	0.511	0.517	0.511	0.511	84,447	0.5111	0.00%
2014-10-28	0	0.830	0.820	0.830	0.830	0.880	78,000	65,540	0.8403	0.511	0.505	0.511	0.511	0.542	126,670	0.5174	-2.35%
2014-10-27	0	0.850	0.820	0.850	-	-	0	0	-	0.523	0.505	0.523	-	-	0	-	0.00%
2014-10-24	0	0.850	0.830	0.850	0.820	0.850	116,000	96,140	0.8288	0.523	0.511	0.523	0.505	0.523	188,381	0.5103	2.41%
2014-10-23	0	0.830	0.830	0.870	0.830	0.840	26,000	21,680	0.8338	0.511	0.511	0.536	0.511	0.517	42,223	0.5135	-3.49%
2014-10-22	0	0.860	0.840	0.870	0.850	0.860	58,000	49,740	0.8576	0.530	0.517	0.536	0.523	0.530	94,190	0.5281	2.38%
2014-10-21	0	0.840	0.830	0.850	0.840	0.840	22,000	18,480	0.8400	0.517	0.511	0.523	0.517	0.517	35,727	0.5173	-4.55%
2014-10-20	0	0.880	0.840	0.880	0.890	0.890	50,000	44,500	0.8900	0.542	0.517	0.542	0.548	0.548	81,199	0.5480	3.53%
2014-10-17	0	0.850	0.850	0.870	0.830	0.870	248,000	209,640	0.8453	0.523	0.523	0.536	0.511	0.536	402,745	0.5205	-2.30%
2014-10-16	0	0.870	0.870	0.880	-	-	0	0	-	0.536	0.536	0.542	-	-	0	-	0.00%
2014-10-15	0	0.870	0.870	0.880	0.860	0.880	314,000	271,940	0.8661	0.536	0.536	0.542	0.530	0.542	509,927	0.5333	-1.14%
2014-10-14	0	0.880	0.870	0.880	0.880	0.880	40,000	35,200	0.8800	0.542	0.536	0.542	0.542	0.542	64,959	0.5419	0.00%
2014-10-13	0	0.880	0.870	0.880	0.860	0.880	110,000	95,520	0.8684	0.542	0.536	0.542	0.530	0.542	178,637	0.5347	-2.22%
2014-10-10	0	0.900	0.870	0.900	0.860	0.900	30,000	26,020	0.8673	0.554	0.536	0.554	0.530	0.554	48,719	0.5341	0.00%
2014-10-09	0	0.900	0.880	0.900	0.880	0.900	154,000	135,560	0.8803	0.554	0.542	0.554	0.542	0.554	250,092	0.5420	0.00%
2014-10-08	0	0.900	0.870	0.900	0.880	0.900	216,000	195,040	0.9030	0.554	0.536	0.554	0.542	0.554	350,778	0.5560	0.00%
2014-10-07	0	0.900	0.900	0.910	0.880	0.900	242,000	215,640	0.8911	0.554	0.554	0.560	0.542	0.554	393,001	0.5487	-2.17%
2014-10-06	0	0.920	0.900	0.920	0.930	0.930	2,000	1,860	0.9300	0.567	0.554	0.567	0.573	0.573	3,248	0.5727	4.55%
2014-10-03	0	0.880	0.850	0.900	0.880	0.880	22,000	19,360	0.8800	0.542	0.523	0.554	0.542	0.542	35,727	0.5419	-1.12%
2014-09-30	0	0.890	0.860	0.900	0.850	0.890	32,000	27,700	0.8656	0.548	0.530	0.554	0.523	0.548	51,967	0.5330	-1.11%
2014-09-29	0	0.900	0.850	0.900	0.840	0.900	142,000	121,500	0.8556	0.554	0.523	0.554	0.517	0.554	230,604	0.5269	-3.23%
2014-09-26	0	0.930	0.900	0.930	0.860	0.950	166,000	154,360	0.9299	0.573	0.554	0.573	0.530	0.585	269,579	0.5726	4.49%
2014-09-25	0	0.890	0.880	0.890	0.860	0.890	94,000	82,000	0.8723	0.548	0.542	0.548	0.530	0.548	152,653	0.5372	1.14%
2014-09-24	0	0.880	0.880	0.900	0.870	0.890	138,000	121,460	0.8801	0.542	0.542	0.554	0.536	0.548	224,108	0.5420	-3.30%
2014-09-23	0	0.910	0.880	0.910	-	-	0	0	-	0.560	0.542	0.560	-	-	0	-	0.00%
2014-09-22	0	0.910	0.890	0.920	0.870	0.910	484,000	431,100	0.8907	0.560	0.548	0.567	0.536	0.560	786,002	0.5485	-1.09%
2014-09-19	0	0.920	0.890	0.920	0.880	0.920	348,000	314,160	0.9028	0.567	0.548	0.567	0.542	0.567	565,142	0.5559	2.22%
2014-09-18	0	0.900	0.860	0.900	0.880	0.900	264,000	234,240	0.8873	0.554	0.530	0.554	0.542	0.554	428,729	0.5464	-2.17%
2014-09-17	0	0.920	0.900	0.920	0.890	0.920	148,000	133,140	0.8996	0.567	0.554	0.567	0.548	0.567	240,348	0.5539	2.22%
2014-09-16	0	0.900	0.860	0.920	0.860	0.900	56,000	48,780	0.8711	0.554	0.530	0.567	0.530	0.554	90,942	0.5364	-1.10%
2014-09-15	0	0.910	0.870	0.920	0.860	0.920	122,000	107,640	0.8823	0.560	0.536	0.567	0.530	0.567	198,125	0.5433	-1.09%
2014-09-12	0	0.920	0.880	0.920	0.880	0.920	356,000	321,160	0.9021	0.567	0.542	0.567	0.542	0.567	578,134	0.5555	0.00%
2014-09-11	0	0.920	0.860	0.920	0.870	0.930	988,000	895,320	0.9062	0.567	0.530	0.567	0.536	0.573	1,604,484	0.5580	3.37%
2014-09-10	0	0.890	0.870	0.890	0.870	0.890	120,000	106,140	0.8845	0.548	0.536	0.548	0.536	0.548	194,877	0.5447	2.30%
2014-09-08	0	0.870	0.870	0.900	0.860	0.900	88,000	77,380	0.8793	0.536	0.536	0.554	0.530	0.554	142,910	0.5415	-1.14%
2014-09-05	0	0.880	0.870	0.900	0.850	0.920	800,000	709,420	0.8868	0.542	0.536	0.554	0.523	0.567	1,299,177	0.5461	0.00%
2014-09-04	0	0.880	0.850	0.880	0.880	0.880	322,000	280,360	0.8707	0.542	0.523	0.542	0.542	0.542	522,919	0.5361	1.15%
2014-09-03	0	0.870	0.840	0.880	0.840	0.890	632,000	552,880	0.8748	0.536	0.517	0.542	0.517	0.548	1,026,350	0.5387	0.00%
2014-09-02	0	0.870	0.850	0.880	0.830	0.870	194,000	164,640	0.8487	0.536	0.523	0.542	0.511	0.536	315,050	0.5226	3.57%
2014-09-01	0	0.840	0.830	0.850	0.800	0.880	446,000	369,040	0.8274	0.517	0.511	0.523	0.493	0.542	724,291	0.5095	5.00%
2014-08-29	0	0.800	0.790	0.810	0.790	0.800	16,000	12,660	0.7913	0.493	0.486	0.499	0.486	0.493	25,984	0.4872	-2.44%
2014-08-28	0	0.820	0.810	0.840	0.790	0.870	546,000	456,020	0.8352	0.505	0.499	0.517	0.486	0.536	886,689	0.5143	1.23%
2014-08-27	0	0.810	0.800	0.810	0.790	0.810	40,000	32,180	0.8045	0.499	0.493	0.499	0.486	0.499	64,959	0.4954	0.00%
2014-08-26	0	0.810	0.810	0.820	0.810	0.810	50,000	40,500	0.8100	0.499	0.499	0.505	0.499	0.499	81,199	0.4988	0.00%
2014-08-25	0	0.810	0.810	0.850	-	-	0	0	-	0.499	0.499	0.523	-	-	0	-	1.25%
2014-08-22	0	0.800	0.780	0.810	0.800	0.800	80,000	64,000	0.8000	0.493	0.480	0.499	0.493	0.493	129,918	0.4926	-2.44%
2014-08-21	0	0.820	0.810	0.820	0.810	0.820	260,000	211,300	0.8127	0.505	0.499	0.505	0.499	0.505	422,233	0.5004	1.23%
2014-08-20	0	0.810	0.810	0.820	0.800	0.820	172,000	140,120	0.8147	0.499	0.499	0.505	0.493	0.505	279,323	0.5016	0.00%
2014-08-19	0	0.810	0.790	0.810	0.810	0.820	140,000	114,500	0.8179	0.499	0.486	0.499	0.499	0.505	227,356	0.5036	2.53%
2014-08-18	0	0.790	0.790	0.800	0.780	0.780	350,000	273,000	0.7800	0.486	0.486	0.493	0.480	0.480	568,390	0.4803	0.00%
2014-08-15	0	0.790	0.780	0.790	0.780	0.790	54,000	42,640	0.7896	0.486	0.480	0.486	0.480	0.486	87,694	0.4862	0.00%
2014-08-14	0	0.790	0.790	0.800	0.780	0.790	228,000	180,040	0.7896	0.486	0.486	0.493	0.480	0.486	370,266	0.4862	-1.25%
2014-08-13	0	0.800	0.790	0.810	0.790	0.810	262,000	209,780	0.8007	0.493	0.486	0.499	0.486	0.499	425,481	0.4930	1.27%
2014-08-12	0	0.790	0.780	0.790	0.760	0.800	146,000	113,960	0.7805	0.486	0.480	0.486	0.468	0.493	237,100	0.4806	-2.47%
2014-08-11	0	0.810	0.810	0.820	0.800	0.810	232,000	187,600	0.8086	0.499	0.499	0.505	0.493	0.499	376,761	0.4979	1.25%
2014-08-08	0	0.800	0.800	0.820	0.800	0.840	502,000	410,740	0.8182	0.493	0.493	0.505	0.493	0.517	815,234	0.5038	-2.44%
2014-08-07	0	0.820	0.790	0.820	0.800	0.820	234,000	189,320	0.8091	0.505	0.486	0.505	0.493	0.505	380,009	0.4982	5.13%
2014-08-06	0	0.780	0.780	0.820	-	-	0	0	-	0.480	0.480	0.505	-	-	0	-	0.00%
2014-08-05	0	0.780	0.780	0.820	0.780	0.780	50,000	39,000	0.7800	0.480	0.480	0.505	0.480	0.480	81,199	0.4803	-1.27%
2014-08-04	0	0.790	0.790	0.800	0.760	0.800	204,000	159,780	0.7832	0.486	0.486	0.493	0.468	0.493	331,290	0.4823	1.28%
2014-08-01	0	0.780	0.780	0.790	0.760	0.760	78,000	60,780	0.7792	0.480	0.480	0.486	0.468	0.468	126,670	0.4798	-1.27%
2014-07-31	0	0.790	0.780	0.790	0.790	0.800	212,000	167,800	0.7915	0.486	0.480	0.486	0.486	0.493	344,282	0.4874	-1.25%
2014-07-30	0	0.800	0.780	0.800	0.780	0.800	50,000	39,500	0.7900	0.493	0.480	0.493	0.480	0.493	81,199	0.4865	0.00%
2014-07-29	0	0.800	0.780	0.800	0.770	0.820	86,000	69,140	0.8040	0.493	0.480	0.493	0.474	0.505	139,662	0.4951	0.00%
2014-07-28	0	0.800	0.790	0.800	0.800	0.820	330,000	264,860	0.8026	0.493	0.486	0.493	0.493	0.505	535,911	0.4942	-1.23%
2014-07-25	0	0.810	0.800	0.810	-	-	0	0	-	0.499	0.493	0.499	-	-	0	-	0.00%
2014-07-24	0	0.810	0.800	0.830	0.810	0.810	130,000	105,300	0.8100	0.499	0.493	0.511	0.499	0.499	211,116	0.4988	1.25%
2014-07-23	0	0.800	0.800	0.820	0.790	0.820	240,000	195,100	0.8129	0.493	0.493	0.505	0.486	0.505	389,753	0.5006	0.00%
2014-07-22	0	0.800	0.780	0.870	-	-	0	0	-	0.493	0.480	0.536	-	-	0	-	0.00%
2014-07-21	0	0.800	0.800	0.850	0.800	0.800	54,000	43,200	0.8000	0.493	0.493	0.523	0.493	0.493	87,694	0.4926	0.00%
2014-07-18	0	0.800	0.800	0.840	0.800	0.800	6,000	4,800	0.8000	0.493	0.493	0.517	0.493	0.493	9,744	0.4926	0.00%
2014-07-17	0	0.800	0.800	0.810	0.800	0.800	22,000	17,600	0.8000	0.493	0.493	0.499	0.493	0.493	35,727	0.4926	-1.23%
2014-07-16	0	0.810	0.810	0.830	0.810	0.810	98,000	79,380	0.8100	0.499	0.499	0.511	0.499	0.499	159,149	0.4988	-3.57%
2014-07-15	0	0.840	0.800	0.840	0.790	0.850	136,000	108,200	0.7956	0.517	0.493	0.517	0.486	0.523	220,860	0.4899	2.44%
2014-07-14	0	0.820	0.760	0.820	0.820	0.820	10,000	8,200	0.8200	0.505	0.468	0.505	0.505	0.505	16,240	0.5049	6.49%
2014-07-11	0	0.770	0.770	0.820	0.760	0.780	130,000	99,300	0.7638	0.474	0.474	0.505	0.468	0.480	211,116	0.4704	-2.53%
2014-07-10	0	0.790	0.790	0.830	0.790	0.830	222,000	181,920	0.8195	0.486	0.486	0.511	0.486	0.511	360,522	0.5046	-4.82%
2014-07-09	0	0.830	0.820	0.830	0.830	0.830	2,000	1,660	0.8300	0.511	0.505	0.511	0.511	0.511	3,248	0.5111	0.00%
2014-07-08	0	0.830	0.830	0.860	0.830	0.880	86,000	71,640	0.8330	0.511	0.511	0.530	0.511	0.542	139,662	0.5130	-1.19%
2014-07-07	0	0.840	0.840	0.860	0.830	0.850	170,000	144,660	0.8509	0.517	0.517	0.530	0.511	0.523	276,075	0.5240	-3.45%
2014-07-04	0	0.870	0.830	0.870	0.810	0.870	320,000	264,300	0.8259	0.536	0.511	0.536	0.499	0.536	519,671	0.5086	7.41%
2014-07-03	0	0.810	0.800	0.820	0.800	0.810	102,000	81,900	0.8029	0.499	0.493	0.505	0.493	0.499	165,645	0.4944	1.25%
2014-07-02	0	0.800	0.800	0.810	0.780	0.800	124,000	98,760	0.7965	0.493	0.493	0.499	0.480	0.493	201,372	0.4904	2.56%
2014-06-30	0	0.780	0.770	0.790	0.770	0.780	20,000	15,860	0.7930	0.480	0.474	0.486	0.474	0.480	32,479	0.4883	-2.50%
2014-06-27	0	0.800	0.780	0.800	0.800	0.800	268,000	214,400	0.8000	0.493	0.480	0.493	0.493	0.493	435,224	0.4926	0.00%
2014-06-26	0	0.800	0.760	0.830	0.800	0.800	310,000	248,000	0.8000	0.493	0.468	0.511	0.493	0.493	503,431	0.4926	3.90%
2014-06-25	0	0.770	0.760	0.800	0.770	0.770	10,000	7,700	0.7700	0.474	0.468	0.493	0.474	0.474	16,240	0.4741	-3.75%
2014-06-24	0	0.800	0.770	0.800	-	-	0	0	-	0.493	0.474	0.493	-	-	0	-	0.00%
2014-06-23	0	0.800	0.780	0.800	-	-	0	0	-	0.493	0.480	0.493	-	-	0	-	0.00%
2014-06-20	0	0.800	0.780	0.800	-	-	0	0	-	0.493	0.480	0.493	-	-	0	-	0.00%
2014-06-19	0	0.800	0.780	0.820	-	-	0	0	-	0.493	0.480	0.505	-	-	0	-	0.00%
2014-06-18	0	0.800	0.800	0.850	0.800	0.800	26,000	20,800	0.8000	0.493	0.493	0.523	0.493	0.493	42,223	0.4926	0.00%
2014-06-17	0	0.800	0.780	0.800	0.770	0.800	312,000	249,300	0.7990	0.493	0.480	0.493	0.474	0.493	506,679	0.4920	0.00%
2014-06-16	0	0.800	0.780	0.850	0.800	0.800	70,000	56,000	0.8000	0.493	0.480	0.523	0.493	0.493	113,678	0.4926	0.00%
2014-06-13	0	0.800	0.800	0.820	0.800	0.800	66,000	52,800	0.8000	0.493	0.493	0.505	0.493	0.493	107,182	0.4926	0.00%
2014-06-12	0	0.800	0.770	0.800	-	-	0	0	-	0.493	0.474	0.493	-	-	0	-	0.00%
2014-06-11	0	0.800	0.770	0.800	0.800	0.800	110,000	88,000	0.8000	0.493	0.474	0.493	0.493	0.493	178,637	0.4926	0.00%
2014-06-10	0	0.800	0.780	0.840	0.760	0.800	368,000	287,420	0.7810	0.493	0.480	0.517	0.468	0.493	597,622	0.4809	1.27%
2014-06-09	0	0.790	0.760	0.790	0.760	0.790	134,000	104,560	0.7803	0.486	0.468	0.486	0.468	0.486	217,612	0.4805	0.00%
2014-06-06	0	0.790	0.760	0.790	0.740	0.790	294,000	225,720	0.7678	0.486	0.468	0.486	0.456	0.486	477,448	0.4728	4.22%
2014-06-05	0	0.760	0.740	0.800	0.740	0.760	132,000	99,900	0.7568	0.467	0.454	0.491	0.454	0.467	214,930	0.4648	0.00%
2014-06-04	0	0.760	0.760	0.780	0.760	0.760	100,000	76,000	0.7600	0.467	0.467	0.479	0.467	0.467	162,826	0.4668	1.33%
2014-06-03	0	0.750	0.750	0.760	0.750	0.750	4,000	3,000	0.7500	0.461	0.461	0.467	0.461	0.461	6,513	0.4606	0.00%
2014-05-30	0	0.750	0.750	0.770	0.720	0.760	122,000	92,440	0.7577	0.461	0.461	0.473	0.442	0.467	198,647	0.4653	1.35%
2014-05-29	0	0.740	0.740	0.750	0.740	0.740	10,000	7,400	0.7400	0.454	0.454	0.461	0.454	0.454	16,283	0.4545	-2.63%
2014-05-28	0	0.760	0.750	0.760	0.730	0.760	196,000	146,200	0.7459	0.467	0.461	0.467	0.448	0.467	319,138	0.4581	1.33%
2014-05-27	0	0.750	0.740	0.760	0.750	0.750	92,000	69,000	0.7500	0.461	0.454	0.467	0.461	0.461	149,800	0.4606	0.00%
2014-05-26	0	0.750	0.750	0.760	-	-	0	0	-	0.461	0.461	0.467	-	-	0	-	0.00%
2014-05-23	0	0.750	0.730	0.750	0.740	0.750	100,000	74,020	0.7402	0.461	0.448	0.461	0.454	0.461	162,826	0.4546	1.35%
2014-05-22	0	0.740	0.720	0.740	0.720	0.740	176,000	127,500	0.7244	0.454	0.442	0.454	0.442	0.454	286,573	0.4449	2.78%
2014-05-21	0	0.720	0.720	0.740	0.720	0.750	256,000	189,120	0.7388	0.442	0.442	0.454	0.442	0.461	416,834	0.4537	-4.00%
2014-05-20	0	0.750	0.730	0.750	0.730	0.750	200,000	149,520	0.7476	0.461	0.448	0.461	0.448	0.461	325,651	0.4591	1.35%
2014-05-19	0	0.740	0.730	0.740	0.710	0.740	66,000	47,860	0.7252	0.454	0.448	0.454	0.436	0.454	107,465	0.4454	0.00%
2014-05-16	0	0.740	0.720	0.740	-	-	0	0	-	0.454	0.442	0.454	-	-	0	-	-2.63%
2014-05-15	0	0.760	0.750	0.760	0.740	0.760	746,000	562,280	0.7537	0.467	0.461	0.467	0.454	0.467	1,214,679	0.4629	4.11%
2014-05-14	0	0.730	0.720	0.740	0.710	0.730	266,000	191,980	0.7217	0.448	0.442	0.454	0.436	0.448	433,116	0.4433	-1.35%
2014-05-13	0	0.740	0.730	0.740	0.730	0.740	72,000	52,980	0.7358	0.454	0.448	0.454	0.448	0.454	117,234	0.4519	-1.33%
2014-05-12	0	0.750	0.710	0.750	0.750	0.750	100,000	75,000	0.7500	0.461	0.436	0.461	0.461	0.461	162,826	0.4606	-1.32%
2014-05-09	0	0.760	0.730	0.760	-	-	0	0	-	0.467	0.448	0.467	-	-	0	-	0.00%
2014-05-08	0	0.760	0.740	0.760	0.720	0.760	216,000	161,180	0.7462	0.467	0.454	0.467	0.442	0.467	351,703	0.4583	1.33%
2014-05-07	0	0.750	0.740	0.770	0.750	0.790	336,000	256,160	0.7624	0.461	0.454	0.473	0.461	0.485	547,094	0.4682	-5.06%
2014-05-05	0	0.790	0.790	0.800	0.790	0.800	42,000	33,500	0.7976	0.485	0.485	0.491	0.485	0.491	68,387	0.4899	-1.25%
2014-05-02	0	0.800	0.800	0.850	0.800	0.800	2,000	1,600	0.8000	0.491	0.491	0.522	0.491	0.491	3,257	0.4913	-1.23%
2014-04-30	0	0.810	0.810	0.830	0.800	0.810	28,000	22,460	0.8021	0.497	0.497	0.510	0.491	0.497	45,591	0.4926	-3.57%
2014-04-29	0	0.840	0.820	0.840	-	-	0	0	-	0.516	0.504	0.516	-	-	0	-	-1.18%
2014-04-28	0	0.850	0.830	0.850	0.850	0.850	20,000	17,000	0.8500	0.522	0.510	0.522	0.522	0.522	32,565	0.5220	1.19%
2014-04-25	0	0.840	0.840	0.870	0.840	0.840	30,000	25,200	0.8400	0.516	0.516	0.534	0.516	0.516	48,848	0.5159	-2.33%
2014-04-24	0	0.860	0.830	0.880	0.860	0.880	52,000	44,880	0.8631	0.528	0.510	0.540	0.528	0.540	84,669	0.5301	0.00%
2014-04-23	0	0.860	0.830	0.860	-	-	0	0	-	0.528	0.510	0.528	-	-	0	-	0.00%
2014-04-22	0	0.860	0.830	0.890	-	-	0	0	-	0.528	0.510	0.547	-	-	0	-	0.00%
2014-04-17	0	0.860	0.850	0.880	0.850	0.860	68,000	57,920	0.8518	0.528	0.522	0.540	0.522	0.528	110,721	0.5231	0.00%
2014-04-16	0	0.860	0.850	0.870	0.860	0.890	86,000	74,940	0.8714	0.528	0.522	0.534	0.528	0.547	140,030	0.5352	-1.15%
2014-04-15	0	0.870	0.870	0.900	0.870	0.870	14,000	12,180	0.8700	0.534	0.534	0.553	0.534	0.534	22,796	0.5343	-3.33%
2014-04-14	0	0.900	0.870	0.900	-	-	0	0	-	0.553	0.534	0.553	-	-	0	-	0.00%
2014-04-11	0	0.900	0.860	0.900	0.900	0.910	36,000	32,620	0.9061	0.553	0.528	0.553	0.553	0.559	58,617	0.5565	0.00%
2014-04-10	0	0.900	0.900	0.910	0.880	0.930	312,000	278,860	0.8938	0.553	0.553	0.559	0.540	0.571	508,016	0.5489	2.27%
2014-04-09	0	0.880	0.860	0.880	0.850	0.880	424,000	365,960	0.8631	0.540	0.528	0.540	0.522	0.540	690,381	0.5301	6.02%
2014-04-08	0	0.830	0.830	0.850	0.830	0.830	200,000	166,000	0.8300	0.510	0.510	0.522	0.510	0.510	325,651	0.5097	-4.60%
2014-04-07	0	0.870	0.840	0.870	0.830	0.870	46,000	38,800	0.8435	0.534	0.516	0.534	0.510	0.534	74,900	0.5180	0.00%
2014-04-04	0	0.870	0.870	0.890	0.860	0.880	124,000	108,840	0.8777	0.534	0.534	0.547	0.528	0.540	201,904	0.5391	1.16%
2014-04-03	0	0.860	0.860	0.880	0.860	0.880	110,000	96,600	0.8782	0.528	0.528	0.540	0.528	0.540	179,108	0.5393	0.00%
2014-04-02	0	0.860	0.860	0.880	0.820	0.880	174,000	150,920	0.8674	0.528	0.528	0.540	0.504	0.540	283,317	0.5327	-1.15%
2014-04-01	0	0.870	0.860	0.870	0.860	0.890	170,000	149,520	0.8795	0.534	0.528	0.534	0.528	0.547	276,804	0.5402	-2.25%
2014-03-31	0	0.890	0.830	0.930	-	-	0	0	-	0.547	0.510	0.571	-	-	0	-	0.00%
2014-03-28	0	0.890	0.860	0.970	0.890	0.890	2,000	1,780	0.8900	0.547	0.528	0.596	0.547	0.547	3,257	0.5466	1.14%
2014-03-27	0	0.880	0.870	0.900	0.860	0.880	74,000	63,880	0.8632	0.540	0.534	0.553	0.528	0.540	120,491	0.5302	-3.30%
2014-03-26	0	0.910	0.910	0.940	0.910	0.910	74,000	67,340	0.9100	0.559	0.559	0.577	0.559	0.559	120,491	0.5589	-5.21%
2014-03-25	0	0.960	0.900	0.960	0.940	0.990	272,000	262,540	0.9652	0.590	0.553	0.590	0.577	0.608	442,886	0.5928	5.49%
2014-03-24	0	0.910	0.900	0.910	0.900	0.910	66,000	59,600	0.9030	0.559	0.553	0.559	0.553	0.559	107,465	0.5546	0.00%
2014-03-21	0	0.910	0.910	0.960	0.900	0.920	154,000	139,820	0.9079	0.559	0.559	0.590	0.553	0.565	250,752	0.5576	1.11%
2014-03-20	0	0.900	0.900	0.940	0.900	0.900	50,000	45,000	0.9000	0.553	0.553	0.577	0.553	0.553	81,413	0.5527	-3.23%
2014-03-19	0	0.930	0.930	0.960	0.860	0.930	78,000	70,460	0.9033	0.571	0.571	0.590	0.528	0.571	127,004	0.5548	-3.12%
2014-03-18	0	0.960	0.920	0.960	-	-	0	0	-	0.590	0.565	0.590	-	-	0	-	0.00%
2014-03-17	0	0.960	0.910	0.960	0.920	0.960	98,000	92,280	0.9416	0.590	0.559	0.590	0.565	0.590	159,569	0.5783	3.23%
2014-03-14	0	0.930	0.920	0.960	0.920	0.980	422,000	396,960	0.9407	0.571	0.565	0.590	0.565	0.602	687,124	0.5777	-3.12%
2014-03-13	0	0.960	0.950	0.960	0.960	0.990	202,000	195,120	0.9659	0.590	0.583	0.590	0.590	0.608	328,908	0.5932	-3.03%
2014-03-12	0	0.990	0.960	1.000	0.950	1.000	90,000	89,260	0.9918	0.608	0.590	0.614	0.583	0.614	146,543	0.6091	1.02%
2014-03-11	0	0.980	0.980	0.990	0.930	1.000	210,000	204,440	0.9735	0.602	0.602	0.608	0.571	0.614	341,934	0.5979	-2.00%
2014-03-10	0	1.000	0.960	1.000	0.960	1.010	240,000	236,260	0.9844	0.614	0.590	0.614	0.590	0.620	390,782	0.6046	-0.99%
2014-03-07	0	1.010	0.980	1.010	0.950	1.010	742,000	735,600	0.9914	0.620	0.602	0.620	0.583	0.620	1,208,166	0.6089	1.00%
2014-03-06	0	1.000	0.990	1.000	0.950	1.050	3,010,000	3,038,040	1.0093	0.614	0.608	0.614	0.583	0.645	4,901,052	0.6199	9.89%
2014-03-05	0	0.910	0.880	0.910	0.910	0.930	234,000	215,820	0.9223	0.559	0.540	0.559	0.559	0.571	381,012	0.5664	-3.19%
2014-03-04	0	0.940	0.940	0.950	0.940	0.980	734,000	698,420	0.9515	0.577	0.577	0.583	0.577	0.602	1,195,140	0.5844	-2.08%
2014-03-03	0	0.960	0.960	0.980	0.880	1.100	4,068,000	4,123,480	1.0136	0.590	0.590	0.602	0.540	0.676	6,623,748	0.6225	9.09%
2014-02-28	0	0.880	0.880	0.890	0.860	0.890	414,000	364,860	0.8813	0.540	0.540	0.547	0.528	0.547	674,098	0.5413	2.33%
2014-02-27	0	0.860	0.850	0.860	0.850	0.860	112,000	95,600	0.8536	0.528	0.522	0.528	0.522	0.528	182,365	0.5242	1.18%
2014-02-26	0	0.850	0.850	0.860	0.820	0.860	84,000	70,720	0.8419	0.522	0.522	0.528	0.504	0.528	136,774	0.5171	1.19%
2014-02-25	0	0.840	0.840	0.850	0.840	0.860	308,000	262,400	0.8519	0.516	0.516	0.522	0.516	0.528	501,503	0.5232	1.20%
2014-02-24	0	0.830	0.830	0.860	0.830	0.830	64,000	53,120	0.8300	0.510	0.510	0.528	0.510	0.510	104,208	0.5097	0.00%
2014-02-21	0	0.830	0.830	0.860	0.830	0.830	46,000	38,180	0.8300	0.510	0.510	0.528	0.510	0.510	74,900	0.5097	0.00%
2014-02-20	0	0.830	0.830	0.850	0.830	0.850	250,000	209,800	0.8392	0.510	0.510	0.522	0.510	0.522	407,064	0.5154	0.00%
2014-02-19	0	0.830	0.830	0.850	0.830	0.830	122,000	101,260	0.8300	0.510	0.510	0.522	0.510	0.510	198,647	0.5097	0.00%
2014-02-18	0	0.830	0.830	0.850	0.830	0.840	142,000	118,860	0.8370	0.510	0.510	0.522	0.510	0.516	231,212	0.5141	-2.35%
2014-02-17	0	0.850	0.850	0.870	-	-	1,000	820	0.8200	0.522	0.522	0.534	-	-	1,628	0.5036	0.00%
2014-02-14	0	0.850	0.850	0.880	0.840	0.850	52,000	44,080	0.8477	0.522	0.522	0.540	0.516	0.522	84,669	0.5206	1.19%
2014-02-13	0	0.840	0.840	0.860	0.840	0.840	10,000	8,400	0.8400	0.516	0.516	0.528	0.516	0.516	16,283	0.5159	-4.55%
2014-02-12	0	0.880	0.840	0.890	0.880	0.890	62,000	54,780	0.8835	0.540	0.516	0.547	0.540	0.547	100,952	0.5426	2.33%
2014-02-11	0	0.860	0.850	0.860	0.850	0.860	110,000	94,220	0.8565	0.528	0.522	0.528	0.522	0.528	179,108	0.5261	2.38%
2014-02-10	0	0.840	0.830	0.840	0.830	0.840	58,000	48,420	0.8348	0.516	0.510	0.516	0.510	0.516	94,439	0.5127	0.00%
2014-02-07	0	0.840	0.830	0.840	0.830	0.840	240,000	201,560	0.8398	0.516	0.510	0.516	0.510	0.516	390,782	0.5158	1.20%
2014-02-06	0	0.830	0.820	0.840	0.810	0.830	44,000	36,140	0.8214	0.510	0.504	0.516	0.497	0.510	71,643	0.5044	2.47%
2014-02-05	0	0.810	0.810	0.830	0.810	0.840	198,000	160,940	0.8128	0.497	0.497	0.510	0.497	0.516	322,395	0.4992	-4.71%
2014-02-04	0	0.850	0.830	0.850	0.820	0.850	8,000	6,640	0.8300	0.522	0.510	0.522	0.504	0.522	13,026	0.5097	-3.41%
2014-01-30	0	0.880	0.850	0.880	0.830	0.880	68,000	58,080	0.8541	0.540	0.522	0.540	0.510	0.540	110,721	0.5246	3.53%
2014-01-29	0	0.850	0.830	0.850	0.830	0.860	130,000	110,900	0.8531	0.522	0.510	0.522	0.510	0.528	211,673	0.5239	-1.16%
2014-01-28	0	0.860	0.840	0.870	0.850	0.860	230,000	197,700	0.8596	0.528	0.516	0.534	0.522	0.528	374,499	0.5279	4.88%
2014-01-27	0	0.820	0.820	0.850	0.800	0.860	192,000	162,660	0.8472	0.504	0.504	0.522	0.491	0.528	312,625	0.5203	-1.20%
2014-01-24	0	0.830	0.830	0.850	0.820	0.830	340,000	281,780	0.8288	0.510	0.510	0.522	0.504	0.510	553,607	0.5090	-2.35%
2014-01-23	0	0.850	0.850	0.880	-	-	0	0	-	0.522	0.522	0.540	-	-	0	-	0.00%
2014-01-22	0	0.850	0.850	0.880	0.850	0.850	122,000	103,700	0.8500	0.522	0.522	0.540	0.522	0.522	198,647	0.5220	0.00%
2014-01-21	0	0.850	0.850	0.880	0.840	0.860	432,000	368,880	0.8539	0.522	0.522	0.540	0.516	0.528	703,407	0.5244	-2.30%
2014-01-20	0	0.870	0.870	0.880	0.870	0.880	228,000	200,020	0.8773	0.534	0.534	0.540	0.534	0.540	371,242	0.5388	-2.25%
2014-01-17	0	0.890	0.880	0.890	0.870	0.890	184,000	162,840	0.8850	0.547	0.540	0.547	0.534	0.547	299,599	0.5435	-3.26%
2014-01-16	0	0.920	0.880	0.920	0.860	0.930	1,216,000	1,094,360	0.9000	0.565	0.540	0.565	0.528	0.571	1,979,960	0.5527	2.22%
2014-01-15	0	0.900	0.900	0.930	0.840	0.990	2,902,000	2,655,360	0.9150	0.553	0.553	0.571	0.516	0.608	4,725,200	0.5620	8.43%
2014-01-14	0	0.830	0.820	0.840	0.830	0.830	370,000	307,100	0.8300	0.510	0.504	0.516	0.510	0.510	602,455	0.5097	0.00%
2014-01-13	0	0.830	0.830	0.850	0.800	0.840	728,000	601,940	0.8268	0.510	0.510	0.522	0.491	0.516	1,185,371	0.5078	-1.19%
2014-01-10	0	0.840	0.820	0.840	0.800	0.840	468,060	387,709	0.8283	0.516	0.504	0.516	0.491	0.516	762,122	0.5087	2.44%
2014-01-09	0	0.820	0.820	0.850	0.820	0.830	104,000	85,740	0.8244	0.504	0.504	0.522	0.504	0.510	169,339	0.5063	-1.20%
2014-01-08	0	0.830	0.820	0.850	0.820	0.840	306,000	253,940	0.8299	0.510	0.504	0.522	0.504	0.516	498,246	0.5097	-2.35%
2014-01-07	0	0.850	0.850	0.860	0.810	0.850	610,000	502,920	0.8245	0.522	0.522	0.528	0.497	0.522	993,236	0.5063	2.41%
2014-01-06	0	0.830	0.830	0.860	0.830	0.860	76,000	64,580	0.8497	0.510	0.510	0.528	0.510	0.528	123,747	0.5219	-3.49%
2014-01-03	0	0.860	0.860	0.870	0.860	0.900	146,000	129,640	0.8879	0.528	0.528	0.534	0.528	0.553	237,725	0.5453	-3.37%
2014-01-02	0	0.890	0.870	0.890	0.820	0.900	1,262,000	1,104,820	0.8755	0.547	0.534	0.547	0.504	0.553	2,054,860	0.5377	7.23%
2013-12-31	0	0.830	0.820	0.840	0.830	0.840	64,000	53,220	0.8316	0.510	0.504	0.516	0.510	0.516	104,208	0.5107	1.22%
2013-12-30	0	0.820	0.810	0.830	0.810	0.820	120,000	97,900	0.8158	0.504	0.497	0.510	0.497	0.504	195,391	0.5010	0.00%
2013-12-27	0	0.820	0.810	0.820	0.790	0.820	486,000	389,200	0.8008	0.504	0.497	0.504	0.485	0.504	791,333	0.4918	0.00%
2013-12-24	0	0.820	0.820	0.840	0.800	0.830	182,000	148,960	0.8185	0.504	0.504	0.516	0.491	0.510	296,343	0.5027	-1.20%
2013-12-23	0	0.830	0.830	0.860	0.820	0.860	514,000	431,220	0.8389	0.510	0.510	0.528	0.504	0.528	836,924	0.5152	0.00%
2013-12-20	0	0.830	0.830	0.840	0.820	0.830	72,000	59,080	0.8206	0.510	0.510	0.516	0.504	0.510	117,234	0.5039	-1.19%
2013-12-19	0	0.840	0.830	0.860	0.820	0.870	442,000	374,760	0.8479	0.516	0.510	0.528	0.504	0.534	719,689	0.5207	0.00%
2013-12-18	0	0.840	0.840	0.850	0.810	0.850	316,000	261,360	0.8271	0.516	0.516	0.522	0.497	0.522	514,529	0.5080	-1.18%
2013-12-17	0	0.850	0.840	0.860	0.800	0.880	1,088,000	919,120	0.8448	0.522	0.516	0.528	0.491	0.540	1,771,543	0.5188	-3.41%
2013-12-16	0	0.880	0.880	0.890	0.870	0.910	758,000	679,260	0.8961	0.540	0.540	0.547	0.534	0.559	1,234,218	0.5504	-2.22%
2013-12-13	0	0.900	0.870	0.900	0.850	0.900	916,000	797,640	0.8708	0.553	0.534	0.553	0.522	0.553	1,491,483	0.5348	2.27%
2013-12-12	0	0.880	0.880	0.890	0.870	0.940	954,000	851,980	0.8931	0.540	0.540	0.547	0.534	0.577	1,553,357	0.5485	-5.38%
2013-12-11	0	0.930	0.930	0.940	0.910	0.970	1,042,000	974,580	0.9353	0.571	0.571	0.577	0.559	0.596	1,696,643	0.5744	-4.12%
2013-12-10	0	0.970	0.970	0.980	0.970	1.060	2,506,000	2,478,460	0.9890	0.596	0.596	0.602	0.596	0.651	4,080,411	0.6074	0.00%
2013-12-09	0	0.970	0.960	0.970	0.950	1.130	4,284,000	4,285,900	1.0004	0.596	0.590	0.596	0.583	0.694	6,975,451	0.6144	-8.49%
2013-12-06	0	1.060	1.050	1.060	0.830	1.120	11,930,000	12,283,600	1.0296	0.651	0.645	0.651	0.510	0.688	19,425,100	0.6324	35.90%
2013-12-05	0	0.780	0.760	0.790	0.750	0.800	948,000	743,800	0.7846	0.479	0.467	0.485	0.461	0.491	1,543,587	0.4819	5.41%
2013-12-04	0	0.740	0.740	0.760	0.730	0.750	120,000	89,580	0.7465	0.454	0.454	0.467	0.448	0.461	195,391	0.4585	-1.33%
2013-12-03	0	0.750	0.740	0.750	-	-	0	0	-	0.461	0.454	0.461	-	-	0	-	0.00%
2013-12-02	0	0.750	0.750	0.770	0.750	0.770	388,000	295,600	0.7619	0.461	0.461	0.473	0.461	0.473	631,764	0.4679	-2.60%
2013-11-29	0	0.770	0.750	0.770	0.730	0.770	400,000	295,960	0.7399	0.473	0.461	0.473	0.448	0.473	651,303	0.4544	4.05%
2013-11-28	0	0.740	0.740	0.750	0.720	0.750	326,000	238,500	0.7316	0.454	0.454	0.461	0.442	0.461	530,812	0.4493	-2.63%
2013-11-27	0	0.760	0.750	0.760	0.710	0.760	242,000	177,340	0.7328	0.467	0.461	0.467	0.436	0.467	394,038	0.4501	5.56%
2013-11-26	0	0.720	0.710	0.720	0.720	0.730	84,000	60,800	0.7238	0.442	0.436	0.442	0.442	0.448	136,774	0.4445	-2.70%
2013-11-25	0	0.740	0.710	0.740	0.740	0.740	38,000	28,120	0.7400	0.454	0.436	0.454	0.454	0.454	61,874	0.4545	0.00%
2013-11-22	0	0.740	0.730	0.740	0.740	0.750	24,000	17,960	0.7483	0.454	0.448	0.454	0.454	0.461	39,078	0.4596	1.37%
2013-11-21	0	0.730	0.710	0.730	0.730	0.730	40,000	29,200	0.7300	0.448	0.436	0.448	0.448	0.448	65,130	0.4483	0.00%
2013-11-20	0	0.730	0.730	0.760	0.700	0.730	782,000	566,760	0.7248	0.448	0.448	0.467	0.430	0.448	1,273,297	0.4451	-1.35%
2013-11-19	0	0.740	0.720	0.740	0.690	0.740	48,000	33,600	0.7000	0.454	0.442	0.454	0.424	0.454	78,156	0.4299	2.78%
2013-11-18	0	0.720	0.720	0.730	0.700	0.730	106,000	75,220	0.7096	0.442	0.442	0.448	0.430	0.448	172,595	0.4358	2.86%
2013-11-15	0	0.700	0.700	0.720	0.700	0.700	2,000	1,400	0.7000	0.430	0.430	0.442	0.430	0.430	3,257	0.4299	0.00%
2013-11-14	0	0.700	0.700	0.720	0.700	0.700	20,000	14,000	0.7000	0.430	0.430	0.442	0.430	0.430	32,565	0.4299	1.45%
2013-11-13	0	0.690	0.680	0.720	0.690	0.690	100,000	69,000	0.6900	0.424	0.418	0.442	0.424	0.424	162,826	0.4238	-1.43%
2013-11-12	0	0.700	0.700	0.720	0.700	0.700	250,000	175,000	0.7000	0.430	0.430	0.442	0.430	0.430	407,064	0.4299	-1.41%
2013-11-11	0	0.710	0.710	0.750	-	-	0	0	-	0.436	0.436	0.461	-	-	0	-	0.00%
2013-11-08	0	0.710	0.710	0.740	0.710	0.740	248,000	180,680	0.7285	0.436	0.436	0.454	0.436	0.454	403,808	0.4474	-4.05%
2013-11-07	0	0.740	0.710	0.740	0.710	0.740	290,000	210,200	0.7248	0.454	0.436	0.454	0.436	0.454	472,194	0.4452	4.23%
2013-11-06	0	0.710	0.710	0.730	0.710	0.730	130,000	94,700	0.7285	0.436	0.436	0.448	0.436	0.448	211,673	0.4474	-2.74%
2013-11-05	0	0.730	0.720	0.740	0.710	0.730	330,000	237,440	0.7195	0.448	0.442	0.454	0.436	0.448	537,325	0.4419	2.82%
2013-11-04	0	0.710	0.710	0.720	0.690	0.710	184,000	129,200	0.7022	0.436	0.436	0.442	0.424	0.436	299,599	0.4312	2.90%
2013-11-01	0	0.690	0.690	0.700	0.680	0.690	38,000	26,140	0.6879	0.424	0.424	0.430	0.418	0.424	61,874	0.4225	1.47%
2013-10-31	0	0.680	0.680	0.700	0.680	0.680	10,000	6,800	0.6800	0.418	0.418	0.430	0.418	0.418	16,283	0.4176	0.00%
2013-10-30	0	0.680	0.680	0.700	0.680	0.700	74,000	51,600	0.6973	0.418	0.418	0.430	0.418	0.430	120,491	0.4282	-1.45%
2013-10-29	0	0.690	0.680	0.700	0.690	0.690	10,000	6,900	0.6900	0.424	0.418	0.430	0.424	0.424	16,283	0.4238	0.00%
2013-10-28	0	0.690	0.690	0.710	0.680	0.690	12,000	8,180	0.6817	0.424	0.424	0.436	0.418	0.424	19,539	0.4186	0.00%
2013-10-25	0	0.690	0.690	0.710	0.680	0.680	4,000	2,720	0.6800	0.424	0.424	0.436	0.418	0.418	6,513	0.4176	-1.43%
2013-10-24	0	0.700	0.700	0.720	0.700	0.710	584,000	409,240	0.7008	0.430	0.430	0.442	0.430	0.436	950,902	0.4304	-1.41%
2013-10-23	0	0.710	0.700	0.710	0.710	0.720	90,000	64,640	0.7182	0.436	0.430	0.436	0.436	0.442	146,543	0.4411	0.00%
2013-10-22	0	0.710	0.700	0.710	0.690	0.720	196,000	136,160	0.6947	0.436	0.430	0.436	0.424	0.442	319,138	0.4266	-2.74%
2013-10-21	0	0.730	0.680	0.730	0.730	0.730	4,000	2,920	0.7300	0.448	0.418	0.448	0.448	0.448	6,513	0.4483	0.00%
2013-10-18	0	0.730	0.710	0.730	0.700	0.730	164,000	116,720	0.7117	0.448	0.436	0.448	0.430	0.448	267,034	0.4371	4.29%
2013-10-17	0	0.700	0.690	0.710	0.690	0.700	162,000	113,140	0.6984	0.430	0.424	0.436	0.424	0.430	263,778	0.4289	2.94%
2013-10-16	0	0.680	0.680	0.700	0.680	0.690	124,000	84,340	0.6802	0.418	0.418	0.430	0.418	0.424	201,904	0.4177	-5.56%
2013-10-15	0	0.720	0.720	0.730	0.700	0.740	254,000	186,180	0.7330	0.442	0.442	0.448	0.430	0.454	413,577	0.4502	2.86%
2013-10-11	0	0.700	0.700	0.710	0.660	0.700	76,000	53,080	0.6984	0.430	0.430	0.436	0.405	0.430	123,747	0.4289	2.94%
2013-10-10	0	0.680	0.680	0.710	0.620	0.710	32,000	21,080	0.6588	0.418	0.418	0.436	0.381	0.436	52,104	0.4046	1.49%
2013-10-09	0	0.670	0.670	0.700	0.670	0.670	100,000	67,000	0.6700	0.411	0.411	0.430	0.411	0.411	162,826	0.4115	-1.47%
2013-10-08	0	0.680	0.680	0.700	0.680	0.680	38,000	25,840	0.6800	0.418	0.418	0.430	0.418	0.418	61,874	0.4176	-2.86%
2013-10-07	0	0.700	0.700	0.730	0.700	0.720	114,000	80,960	0.7102	0.430	0.430	0.448	0.430	0.442	185,621	0.4362	1.45%
2013-10-04	0	0.690	0.690	0.720	0.680	0.680	4,000	2,720	0.6800	0.424	0.424	0.442	0.418	0.418	6,513	0.4176	2.99%
2013-10-03	0	0.670	0.670	0.790	0.660	0.670	16,000	10,620	0.6638	0.411	0.411	0.485	0.405	0.411	26,052	0.4076	-1.47%
2013-10-02	0	0.680	0.670	0.680	0.670	0.680	120,000	80,980	0.6748	0.418	0.411	0.418	0.411	0.418	195,391	0.4145	1.49%
2013-09-30	0	0.670	0.670	0.730	0.670	0.670	20,000	13,400	0.6700	0.411	0.411	0.448	0.411	0.411	32,565	0.4115	0.00%
2013-09-27	0	0.670	0.670	0.730	0.670	0.670	40,000	26,800	0.6700	0.411	0.411	0.448	0.411	0.411	65,130	0.4115	0.00%
2013-09-26	0	0.670	0.670	0.720	0.670	0.670	20,000	13,400	0.6700	0.411	0.411	0.442	0.411	0.411	32,565	0.4115	0.00%
2013-09-25	0	0.670	0.670	0.700	0.670	0.670	26,000	17,420	0.6700	0.411	0.411	0.430	0.411	0.411	42,335	0.4115	0.00%
2013-09-24	0	0.670	0.670	0.740	0.670	0.670	100,000	67,000	0.6700	0.411	0.411	0.454	0.411	0.411	162,826	0.4115	0.00%
2013-09-23	0	0.670	0.670	0.740	-	-	0	0	-	0.411	0.411	0.454	-	-	0	-	0.00%
2013-09-19	0	0.670	0.670	0.730	-	-	0	0	-	0.411	0.411	0.448	-	-	0	-	0.00%
2013-09-18	0	0.670	0.650	0.700	-	-	0	0	-	0.411	0.399	0.430	-	-	0	-	0.00%
2013-09-17	0	0.670	0.670	0.700	0.670	0.670	82,000	54,940	0.6700	0.411	0.411	0.430	0.411	0.411	133,517	0.4115	-1.47%
2013-09-16	0	0.680	0.680	0.700	0.670	0.700	20,000	13,660	0.6830	0.418	0.418	0.430	0.411	0.430	32,565	0.4195	-2.86%
2013-09-13	0	0.700	0.690	0.700	0.690	0.690	20,000	13,800	0.6900	0.430	0.424	0.430	0.424	0.424	32,565	0.4238	0.00%
2013-09-12	0	0.700	0.670	0.700	-	-	0	0	-	0.430	0.411	0.430	-	-	0	-	0.00%
2013-09-11	0	0.700	0.700	0.710	0.660	0.700	122,000	85,000	0.6967	0.430	0.430	0.436	0.405	0.430	198,647	0.4279	0.00%
2013-09-10	0	0.700	0.700	0.730	0.700	0.700	30,000	21,000	0.7000	0.430	0.430	0.448	0.430	0.430	48,848	0.4299	0.86%
2013-09-09	0	0.694	0.660	0.710	-	-	0	0	-	0.426	0.405	0.436	-	-	0	-	0.00%
2013-09-06	0	0.700	0.700	0.720	0.700	0.700	184,000	128,800	0.7000	0.426	0.426	0.438	0.426	0.426	302,189	0.4262	-1.41%
2013-09-05	0	0.710	0.700	0.710	0.710	0.750	80,000	59,200	0.7400	0.432	0.426	0.432	0.432	0.457	131,387	0.4506	-1.39%
2013-09-04	0	0.720	0.720	0.730	0.690	0.740	606,000	439,640	0.7255	0.438	0.438	0.444	0.420	0.451	995,254	0.4417	2.86%
2013-09-03	0	0.700	0.680	0.710	0.690	0.700	110,000	76,500	0.6955	0.426	0.414	0.432	0.420	0.426	180,657	0.4235	4.48%
2013-09-02	0	0.670	0.670	0.690	-	-	0	0	-	0.408	0.408	0.420	-	-	0	-	1.52%
2013-08-30	0	0.660	0.650	0.700	0.660	0.660	40,000	26,400	0.6600	0.402	0.396	0.426	0.402	0.402	65,693	0.4019	0.00%
2013-08-29	0	0.660	0.660	0.700	0.660	0.660	54,000	35,640	0.6600	0.402	0.402	0.426	0.402	0.402	88,686	0.4019	0.00%
2013-08-28	0	0.660	0.660	0.680	0.650	0.650	144,000	93,600	0.6500	0.402	0.402	0.414	0.396	0.396	236,496	0.3958	-2.94%
2013-08-27	0	0.680	0.680	0.700	0.680	0.720	118,000	81,800	0.6932	0.414	0.414	0.426	0.414	0.438	193,795	0.4221	-4.23%
2013-08-26	0	0.710	0.710	0.730	0.710	0.710	10,000	7,100	0.7100	0.432	0.432	0.444	0.432	0.432	16,423	0.4323	0.00%
2013-08-23	0	0.710	0.700	0.710	0.710	0.720	64,000	45,780	0.7153	0.432	0.426	0.432	0.432	0.438	105,109	0.4355	-5.33%
2013-08-22	0	0.750	0.710	0.750	0.720	0.750	28,000	20,700	0.7393	0.457	0.432	0.457	0.438	0.457	45,985	0.4501	5.63%
2013-08-21	0	0.710	0.710	0.740	0.700	0.720	92,000	64,800	0.7043	0.432	0.432	0.451	0.426	0.438	151,095	0.4289	-4.05%
2013-08-20	0	0.740	0.730	0.740	0.730	0.830	2,182,000	1,716,680	0.7867	0.451	0.444	0.451	0.444	0.505	3,583,572	0.4790	7.25%
2013-08-19	0	0.690	0.670	0.690	0.680	0.700	176,000	121,840	0.6923	0.420	0.408	0.420	0.414	0.426	289,051	0.4215	2.99%
2013-08-16	0	0.670	0.630	0.670	-	-	0	0	-	0.408	0.384	0.408	-	-	0	-	0.00%
2013-08-15	0	0.670	0.640	0.670	0.650	0.670	56,000	37,400	0.6679	0.408	0.390	0.408	0.396	0.408	91,971	0.4067	3.08%
2013-08-13	0	0.650	0.650	0.670	0.640	0.680	114,000	74,040	0.6495	0.396	0.396	0.408	0.390	0.414	187,226	0.3955	1.56%
2013-08-12	0	0.640	0.630	0.680	0.630	0.640	20,000	12,720	0.6360	0.390	0.384	0.414	0.384	0.390	32,847	0.3873	0.00%
2013-08-09	0	0.640	0.640	0.660	0.630	0.680	76,000	49,560	0.6521	0.390	0.390	0.402	0.384	0.414	124,817	0.3971	1.59%
2013-08-08	0	0.630	0.620	0.650	-	-	0	0	-	0.384	0.378	0.396	-	-	0	-	0.00%
2013-08-07	0	0.630	0.630	0.640	-	-	0	0	-	0.384	0.384	0.390	-	-	0	-	0.00%
2013-08-06	0	0.630	0.610	0.640	-	-	0	0	-	0.384	0.371	0.390	-	-	0	-	0.00%
2013-08-05	0	0.630	0.620	0.650	0.630	0.630	100,000	63,000	0.6300	0.384	0.378	0.396	0.384	0.384	164,233	0.3836	1.61%
2013-08-02	0	0.620	0.620	0.640	-	-	0	0	-	0.378	0.378	0.390	-	-	0	-	0.00%
2013-08-01	0	0.620	0.620	0.650	0.620	0.620	4,000	2,480	0.6200	0.378	0.378	0.396	0.378	0.378	6,569	0.3775	0.00%
2013-07-31	0	0.620	0.620	0.650	0.620	0.620	42,000	26,040	0.6200	0.378	0.378	0.396	0.378	0.378	68,978	0.3775	0.00%
2013-07-30	0	0.620	0.620	0.650	0.620	0.620	10,000	6,200	0.6200	0.378	0.378	0.396	0.378	0.378	16,423	0.3775	-1.59%
2013-07-29	0	0.630	0.630	0.650	0.630	0.630	50,000	31,500	0.6300	0.384	0.384	0.396	0.384	0.384	82,117	0.3836	0.00%
2013-07-26	0	0.630	0.620	0.640	0.630	0.640	116,000	73,520	0.6338	0.384	0.378	0.390	0.384	0.390	190,511	0.3859	-4.55%
2013-07-25	0	0.660	0.630	0.660	0.660	0.660	10,000	6,600	0.6600	0.402	0.384	0.402	0.402	0.402	16,423	0.4019	4.76%
2013-07-24	0	0.630	0.630	0.660	0.630	0.630	10,000	6,300	0.6300	0.384	0.384	0.402	0.384	0.384	16,423	0.3836	-4.55%
2013-07-23	0	0.660	0.630	0.660	0.660	0.660	8,000	5,280	0.6600	0.402	0.384	0.402	0.402	0.402	13,139	0.4019	1.54%
2013-07-22	0	0.650	0.630	0.660	-	-	0	0	-	0.396	0.384	0.402	-	-	0	-	0.00%
2013-07-19	0	0.650	0.630	0.650	0.650	0.650	180,000	117,000	0.6500	0.396	0.384	0.396	0.396	0.396	295,620	0.3958	3.17%
2013-07-18	0	0.630	0.630	0.650	0.630	0.630	284,000	178,920	0.6300	0.384	0.384	0.396	0.384	0.384	466,423	0.3836	-1.56%
2013-07-17	0	0.640	0.640	0.660	0.630	0.660	48,000	31,480	0.6558	0.390	0.390	0.402	0.384	0.402	78,832	0.3993	-1.54%
2013-07-16	0	0.650	0.650	0.670	0.650	0.670	118,000	78,460	0.6649	0.396	0.396	0.408	0.396	0.408	193,795	0.4049	1.56%
2013-07-15	0	0.640	0.640	0.650	0.620	0.700	1,056,000	668,260	0.6328	0.390	0.390	0.396	0.378	0.426	1,734,304	0.3853	-12.33%
2013-07-12	0	0.730	0.710	0.730	0.740	0.740	12,000	8,880	0.7400	0.444	0.432	0.444	0.451	0.451	19,708	0.4506	-1.35%
2013-07-11	0	0.740	0.740	0.750	0.620	0.770	512,000	378,900	0.7400	0.451	0.451	0.457	0.378	0.469	840,875	0.4506	17.46%
2013-07-10	0	0.630	0.610	0.650	-	-	0	0	-	0.384	0.371	0.396	-	-	0	-	0.00%
2013-07-09	0	0.630	0.630	0.650	0.620	0.620	2,000	1,240	0.6200	0.384	0.384	0.396	0.378	0.378	3,285	0.3775	-1.56%
2013-07-08	0	0.640	0.630	0.650	-	-	0	0	-	0.390	0.384	0.396	-	-	0	-	0.00%
2013-07-05	0	0.640	0.640	0.660	0.640	0.640	30,000	19,200	0.6400	0.390	0.390	0.402	0.390	0.390	49,270	0.3897	1.59%
2013-07-04	0	0.630	0.630	0.640	-	-	0	0	-	0.384	0.384	0.390	-	-	0	-	1.61%
2013-07-03	0	0.620	0.620	0.650	0.620	0.620	50,000	31,000	0.6200	0.378	0.378	0.396	0.378	0.378	82,117	0.3775	-1.59%
2013-07-02	0	0.630	0.630	0.660	0.620	0.620	36,000	22,320	0.6200	0.384	0.384	0.402	0.378	0.378	59,124	0.3775	-4.55%
2013-06-28	0	0.660	0.660	0.690	0.620	0.660	130,000	85,160	0.6551	0.402	0.402	0.420	0.378	0.402	213,503	0.3989	8.20%
2013-06-27	0	0.610	0.610	0.650	0.610	0.610	38,000	23,180	0.6100	0.371	0.371	0.396	0.371	0.371	62,409	0.3714	-1.61%
2013-06-26	0	0.620	0.620	0.660	0.600	0.620	114,000	68,900	0.6044	0.378	0.378	0.402	0.365	0.378	187,226	0.3680	1.64%
2013-06-25	0	0.610	0.610	0.630	0.580	0.640	502,000	305,880	0.6093	0.371	0.371	0.384	0.353	0.390	824,451	0.3710	0.00%
2013-06-24	0	0.610	0.610	0.640	0.610	0.620	116,000	70,920	0.6114	0.371	0.371	0.390	0.371	0.378	190,511	0.3723	-6.15%
2013-06-21	0	0.650	0.640	0.650	0.610	0.660	518,000	324,060	0.6256	0.396	0.390	0.396	0.371	0.402	850,729	0.3809	-4.41%
2013-06-20	0	0.680	0.620	0.680	-	-	0	0	-	0.414	0.378	0.414	-	-	0	-	0.00%
2013-06-19	0	0.680	0.630	0.680	0.650	0.680	236,000	154,000	0.6525	0.414	0.384	0.414	0.396	0.414	387,591	0.3973	4.62%
2013-06-18	0	0.650	0.650	0.670	0.650	0.670	176,000	117,300	0.6665	0.396	0.396	0.408	0.396	0.408	289,051	0.4058	-2.99%
2013-06-17	0	0.670	0.670	0.700	0.660	0.670	20,000	13,220	0.6610	0.408	0.408	0.426	0.402	0.408	32,847	0.4025	-2.90%
2013-06-14	0	0.690	0.670	0.740	-	-	0	0	-	0.420	0.408	0.451	-	-	0	-	0.00%
2013-06-13	0	0.690	0.670	0.740	0.690	0.690	12,000	8,280	0.6900	0.420	0.408	0.451	0.420	0.420	19,708	0.4201	0.00%
2013-06-11	0	0.690	0.690	0.750	-	-	0	0	-	0.420	0.420	0.457	-	-	0	-	0.00%
2013-06-10	0	0.690	0.690	0.750	-	-	0	0	-	0.420	0.420	0.457	-	-	0	-	0.00%
2013-06-07	0	0.690	0.690	0.750	0.690	0.690	12,000	8,280	0.6900	0.420	0.420	0.457	0.420	0.420	19,708	0.4201	0.00%
2013-06-06	0	0.690	0.680	0.750	-	-	0	0	-	0.420	0.414	0.457	-	-	0	-	0.00%
2013-06-05	0	0.690	0.690	0.750	0.690	0.690	2,000	1,380	0.6900	0.420	0.420	0.457	0.420	0.420	3,285	0.4201	-2.82%
2013-06-04	0	0.710	0.710	0.730	0.710	0.780	280,000	202,980	0.7249	0.432	0.432	0.444	0.432	0.475	459,853	0.4414	5.19%
2013-06-03	0	0.690	0.690	0.720	0.690	0.700	26,000	18,040	0.6938	0.411	0.411	0.429	0.411	0.417	43,650	0.4133	-1.43%
2013-05-31	0	0.700	0.700	0.730	0.700	0.700	2,000	1,400	0.7000	0.417	0.417	0.435	0.417	0.417	3,358	0.4170	-1.41%
2013-05-30	0	0.710	0.710	0.740	0.710	0.720	50,000	35,700	0.7140	0.423	0.423	0.441	0.423	0.429	83,941	0.4253	-4.05%
2013-05-29	0	0.740	0.700	0.740	0.680	0.740	136,000	96,000	0.7059	0.441	0.417	0.441	0.405	0.441	228,321	0.4205	5.71%
2013-05-28	0	0.700	0.680	0.700	0.680	0.700	112,000	76,200	0.6804	0.417	0.405	0.417	0.405	0.417	188,029	0.4053	1.45%
2013-05-27	0	0.690	0.690	0.730	0.690	0.690	152,000	104,880	0.6900	0.411	0.411	0.435	0.411	0.411	255,182	0.4110	-2.82%
2013-05-24	0	0.710	0.680	0.750	0.710	0.710	20,000	14,200	0.7100	0.423	0.405	0.447	0.423	0.423	33,577	0.4229	0.00%
2013-05-23	0	0.710	0.690	0.720	-	-	0	0	-	0.423	0.411	0.429	-	-	0	-	0.00%
2013-05-22	0	0.710	0.710	0.750	0.680	0.720	36,000	25,360	0.7044	0.423	0.423	0.447	0.405	0.429	60,438	0.4196	-2.74%
2013-05-21	0	0.730	0.700	0.730	0.730	0.730	2,000	1,460	0.7300	0.435	0.417	0.435	0.435	0.435	3,358	0.4348	0.00%
2013-05-20	0	0.730	0.730	0.740	0.730	0.740	18,000	13,240	0.7356	0.435	0.435	0.441	0.435	0.441	30,219	0.4381	1.39%
2013-05-16	0	0.720	0.720	0.730	0.720	0.730	12,000	8,680	0.7233	0.429	0.429	0.435	0.429	0.435	20,146	0.4309	-2.70%
2013-05-15	0	0.740	0.740	0.750	0.720	0.740	246,000	181,480	0.7377	0.441	0.441	0.447	0.429	0.441	412,992	0.4394	0.00%
2013-05-14	0	0.740	0.730	0.740	0.730	0.740	24,000	17,600	0.7333	0.441	0.435	0.441	0.435	0.441	40,292	0.4368	1.37%
2013-05-13	0	0.730	0.730	0.750	0.700	0.750	144,000	102,440	0.7114	0.435	0.435	0.447	0.417	0.447	241,752	0.4237	-7.59%
2013-05-10	0	0.790	0.760	0.790	-	-	0	0	-	0.471	0.453	0.471	-	-	0	-	0.00%
2013-05-09	0	0.790	0.760	0.800	0.780	0.830	254,000	205,280	0.8082	0.471	0.453	0.477	0.465	0.494	426,423	0.4814	1.28%
2013-05-08	0	0.780	0.780	0.790	0.730	0.790	286,000	217,680	0.7611	0.465	0.465	0.471	0.435	0.471	480,145	0.4534	6.85%
2013-05-07	0	0.730	0.730	0.760	-	-	0	0	-	0.435	0.435	0.453	-	-	0	-	0.00%
2013-05-06	0	0.730	0.730	0.770	0.730	0.730	60,000	43,800	0.7300	0.435	0.435	0.459	0.435	0.435	100,730	0.4348	-1.35%
2013-05-03	0	0.740	0.730	0.740	0.730	0.750	94,000	68,800	0.7319	0.441	0.435	0.441	0.435	0.447	157,810	0.4360	4.23%
2013-05-02	0	0.710	0.710	0.740	0.710	0.710	20,000	14,200	0.7100	0.423	0.423	0.441	0.423	0.423	33,577	0.4229	-1.39%
2013-04-30	0	0.720	0.700	0.730	0.720	0.720	50,000	36,000	0.7200	0.429	0.417	0.435	0.429	0.429	83,941	0.4289	4.35%
2013-04-29	0	0.690	0.690	0.700	-	-	0	0	-	0.411	0.411	0.417	-	-	0	-	0.00%
2013-04-26	0	0.690	0.690	0.710	0.690	0.700	28,000	19,380	0.6921	0.411	0.411	0.423	0.411	0.417	47,007	0.4123	-1.43%
2013-04-25	0	0.700	0.700	0.730	0.690	0.720	36,000	25,200	0.7000	0.417	0.417	0.435	0.411	0.429	60,438	0.4170	0.00%
2013-04-24	0	0.700	0.690	0.710	0.700	0.700	16,000	11,140	0.6963	0.417	0.411	0.423	0.417	0.417	26,861	0.4147	0.00%
2013-04-23	0	0.700	0.690	0.700	0.680	0.700	24,000	16,380	0.6825	0.417	0.411	0.417	0.405	0.417	40,292	0.4065	-5.41%
2013-04-22	0	0.740	0.700	0.740	0.740	0.740	20,000	14,800	0.7400	0.441	0.417	0.441	0.441	0.441	33,577	0.4408	0.00%
2013-04-19	0	0.740	0.700	0.750	-	-	0	0	-	0.441	0.417	0.447	-	-	0	-	0.00%
2013-04-18	0	0.740	0.710	0.740	-	-	0	0	-	0.441	0.423	0.441	-	-	0	-	0.00%
2013-04-17	0	0.740	0.690	0.740	0.700	0.740	10,000	7,320	0.7320	0.441	0.411	0.441	0.417	0.441	16,788	0.4360	4.23%
2013-04-16	0	0.710	0.680	0.750	0.660	0.710	64,000	44,100	0.6891	0.423	0.405	0.447	0.393	0.423	107,445	0.4104	1.43%
2013-04-15	0	0.700	0.660	0.700	-	-	0	0	-	0.417	0.393	0.417	-	-	0	-	0.00%
2013-04-12	0	0.700	0.680	0.720	0.700	0.700	26,000	18,200	0.7000	0.417	0.405	0.429	0.417	0.417	43,650	0.4170	0.00%
2013-04-11	0	0.700	0.670	0.700	0.630	0.720	212,000	148,860	0.7022	0.417	0.399	0.417	0.375	0.429	355,912	0.4182	0.00%
2013-04-10	0	0.700	0.700	0.770	0.700	0.700	80,000	56,000	0.7000	0.417	0.417	0.459	0.417	0.417	134,306	0.4170	0.00%
2013-04-09	0	0.700	0.700	0.780	0.620	0.700	72,000	48,780	0.6775	0.417	0.417	0.465	0.369	0.417	120,876	0.4036	-2.78%
2013-04-08	0	0.720	0.720	0.780	0.720	0.720	10,000	7,200	0.7200	0.429	0.429	0.465	0.429	0.429	16,788	0.4289	-1.37%
2013-04-05	0	0.730	0.720	0.780	0.730	0.730	62,000	45,260	0.7300	0.435	0.429	0.465	0.435	0.435	104,087	0.4348	-5.19%
2013-04-03	0	0.770	0.740	0.770	0.720	0.780	202,000	149,280	0.7390	0.459	0.441	0.459	0.429	0.465	339,124	0.4402	0.00%
2013-04-02	0	0.770	0.770	0.810	0.770	0.780	4,000	3,100	0.7750	0.459	0.459	0.482	0.459	0.465	6,715	0.4616	-3.75%
2013-03-28	0	0.800	0.780	0.800	0.780	0.800	52,000	41,360	0.7954	0.477	0.465	0.477	0.465	0.477	87,299	0.4738	-1.23%
2013-03-27	0	0.810	0.810	0.850	0.810	0.810	52,000	42,120	0.8100	0.482	0.482	0.506	0.482	0.482	87,299	0.4825	0.00%
2013-03-26	0	0.810	0.770	0.810	0.810	0.810	300,000	243,000	0.8100	0.482	0.459	0.482	0.482	0.482	503,649	0.4825	0.00%
2013-03-25	0	0.810	0.810	0.830	0.710	0.810	622,000	502,820	0.8084	0.482	0.482	0.494	0.423	0.482	1,044,232	0.4815	1.25%
2013-03-22	0	0.800	0.800	0.840	0.800	0.800	44,000	35,200	0.8000	0.477	0.477	0.500	0.477	0.477	73,869	0.4765	0.00%
2013-03-21	0	0.800	0.800	0.820	0.800	0.800	138,000	110,400	0.8000	0.477	0.477	0.488	0.477	0.477	231,679	0.4765	0.00%
2013-03-20	0	0.800	0.800	0.820	0.660	0.820	62,000	49,440	0.7974	0.477	0.477	0.488	0.393	0.488	104,087	0.4750	-1.23%
2013-03-19	0	0.810	0.780	0.840	0.810	0.810	10,000	8,100	0.8100	0.482	0.465	0.500	0.482	0.482	16,788	0.4825	8.00%
2013-03-18	0	0.750	0.750	0.800	0.750	0.800	34,000	26,240	0.7718	0.447	0.447	0.477	0.447	0.477	57,080	0.4597	-3.85%
2013-03-15	0	0.780	0.780	0.840	0.780	0.790	74,000	57,820	0.7814	0.465	0.465	0.500	0.465	0.471	124,233	0.4654	-2.50%
2013-03-14	0	0.800	0.800	0.810	-	-	0	0	-	0.477	0.477	0.482	-	-	0	-	0.00%
2013-03-13	0	0.800	0.800	0.840	0.800	0.820	106,000	85,980	0.8111	0.477	0.477	0.500	0.477	0.488	177,956	0.4832	0.00%
2013-03-12	0	0.800	0.790	0.840	0.780	0.800	14,000	10,980	0.7843	0.477	0.471	0.500	0.465	0.477	23,504	0.4672	-5.88%
2013-03-11	0	0.850	0.800	0.850	0.780	0.850	210,000	171,140	0.8150	0.506	0.477	0.506	0.465	0.506	352,554	0.4854	3.66%
2013-03-08	0	0.820	0.820	0.840	0.820	0.820	20,000	16,400	0.8200	0.488	0.488	0.500	0.488	0.488	33,577	0.4884	-2.38%
2013-03-07	0	0.840	0.840	0.850	0.820	0.840	44,000	36,160	0.8218	0.500	0.500	0.506	0.488	0.500	73,869	0.4895	1.20%
2013-03-06	0	0.830	0.830	0.850	0.830	0.830	10,000	8,300	0.8300	0.494	0.494	0.506	0.494	0.494	16,788	0.4944	-2.35%
2013-03-05	0	0.850	0.850	0.860	0.830	0.850	48,000	40,040	0.8342	0.506	0.506	0.512	0.494	0.506	80,584	0.4969	2.41%
2013-03-04	0	0.830	0.820	0.860	0.830	0.860	36,000	30,780	0.8550	0.494	0.488	0.512	0.494	0.512	60,438	0.5093	-1.19%
2013-03-01	0	0.840	0.840	0.870	0.810	0.910	52,000	43,820	0.8427	0.500	0.500	0.518	0.482	0.542	87,299	0.5020	2.44%
2013-02-28	0	0.820	0.820	0.840	0.810	0.820	28,000	22,900	0.8179	0.488	0.488	0.500	0.482	0.488	47,007	0.4872	0.00%
2013-02-27	0	0.820	0.800	0.820	0.790	0.820	40,000	31,820	0.7955	0.488	0.477	0.488	0.471	0.488	67,153	0.4738	1.23%
2013-02-26	0	0.810	0.810	0.850	0.800	0.840	106,000	87,580	0.8262	0.482	0.482	0.506	0.477	0.500	177,956	0.4921	-5.81%
2013-02-25	0	0.860	0.860	0.900	0.850	0.900	28,000	24,200	0.8643	0.512	0.512	0.536	0.506	0.536	47,007	0.5148	-4.44%
2013-02-22	0	0.900	0.900	0.910	0.880	0.910	384,000	344,380	0.8968	0.536	0.536	0.542	0.524	0.542	644,671	0.5342	1.12%
2013-02-21	0	0.890	0.880	0.900	0.850	0.910	1,108,000	992,080	0.8954	0.530	0.524	0.536	0.506	0.542	1,860,144	0.5333	-1.11%
2013-02-20	0	0.900	0.860	0.900	0.840	0.900	450,000	389,140	0.8648	0.536	0.512	0.536	0.500	0.536	755,473	0.5151	5.88%
2013-02-19	0	0.850	0.820	0.850	0.850	0.850	6,000	5,100	0.8500	0.506	0.488	0.506	0.506	0.506	10,073	0.5063	-1.16%
2013-02-18	0	0.860	0.860	0.870	0.800	0.880	668,000	568,580	0.8512	0.512	0.512	0.518	0.477	0.524	1,121,458	0.5070	7.50%
2013-02-15	0	0.800	0.800	0.830	0.780	0.810	272,000	215,120	0.7909	0.477	0.477	0.494	0.465	0.482	456,642	0.4711	-2.44%
2013-02-14	0	0.820	0.820	0.830	0.800	0.840	240,000	195,960	0.8165	0.488	0.488	0.494	0.477	0.500	402,919	0.4864	-2.38%
2013-02-08	0	0.840	0.830	0.850	0.770	0.850	898,000	728,440	0.8112	0.500	0.494	0.506	0.459	0.506	1,507,589	0.4832	7.69%
2013-02-07	0	0.780	0.740	0.780	0.770	0.790	120,000	93,440	0.7787	0.465	0.441	0.465	0.459	0.471	201,460	0.4638	4.00%
2013-02-06	0	0.750	0.740	0.750	0.740	0.750	88,000	65,260	0.7416	0.447	0.441	0.447	0.441	0.447	147,737	0.4417	1.35%
2013-02-05	0	0.740	0.720	0.740	-	-	0	0	-	0.441	0.429	0.441	-	-	0	-	-1.33%
2013-02-04	0	0.750	0.740	0.750	0.750	0.750	116,000	87,000	0.7500	0.447	0.441	0.447	0.447	0.447	194,744	0.4467	0.00%
2013-02-01	0	0.750	0.750	0.760	0.750	0.770	16,000	12,080	0.7550	0.447	0.447	0.453	0.447	0.459	26,861	0.4497	1.35%
2013-01-31	0	0.740	0.740	0.760	0.740	0.740	30,000	22,200	0.7400	0.441	0.441	0.453	0.441	0.441	50,365	0.4408	0.00%
2013-01-30	0	0.740	0.740	0.760	-	-	0	0	-	0.441	0.441	0.453	-	-	0	-	0.00%
2013-01-29	0	0.740	0.720	0.760	0.720	0.740	34,000	24,640	0.7247	0.441	0.429	0.453	0.429	0.441	57,080	0.4317	0.00%
2013-01-28	0	0.740	0.710	0.740	-	-	0	0	-	0.441	0.423	0.441	-	-	0	-	0.00%
2013-01-25	0	0.740	0.740	0.760	0.740	0.740	54,000	39,960	0.7400	0.441	0.441	0.453	0.441	0.441	90,657	0.4408	0.00%
2013-01-24	0	0.740	0.740	0.780	0.740	0.750	104,000	77,760	0.7477	0.441	0.441	0.465	0.441	0.447	174,598	0.4454	0.00%
2013-01-23	0	0.740	0.740	0.760	0.740	0.760	40,000	30,200	0.7550	0.441	0.441	0.453	0.441	0.453	67,153	0.4497	0.00%
2013-01-22	0	0.740	0.740	0.760	0.730	0.750	154,000	114,780	0.7453	0.441	0.441	0.453	0.435	0.447	258,540	0.4440	-2.63%
2013-01-21	0	0.760	0.730	0.770	0.720	0.770	76,000	57,800	0.7605	0.453	0.435	0.459	0.429	0.459	127,591	0.4530	-2.56%
2013-01-18	0	0.780	0.740	0.780	0.660	0.780	176,000	128,380	0.7294	0.465	0.441	0.465	0.393	0.465	295,474	0.4345	4.00%
2013-01-17	0	0.750	0.750	0.800	0.750	0.750	26,000	19,500	0.7500	0.447	0.447	0.477	0.447	0.447	43,650	0.4467	0.00%
2013-01-16	0	0.750	0.750	0.800	0.650	0.780	36,000	27,340	0.7594	0.447	0.447	0.477	0.387	0.465	60,438	0.4524	-5.06%
2013-01-15	0	0.790	0.790	0.800	0.780	0.800	126,000	99,560	0.7902	0.471	0.471	0.477	0.465	0.477	211,533	0.4707	0.00%
2013-01-14	0	0.790	0.780	0.800	0.770	0.790	418,000	325,900	0.7797	0.471	0.465	0.477	0.459	0.471	701,751	0.4644	-1.25%
2013-01-11	0	0.800	0.780	0.800	0.780	0.810	378,000	299,000	0.7910	0.477	0.465	0.477	0.465	0.482	634,598	0.4712	1.27%
2013-01-10	0	0.790	0.790	0.800	0.780	0.800	270,000	213,160	0.7895	0.471	0.471	0.477	0.465	0.477	453,284	0.4703	0.00%
2013-01-09	0	0.790	0.790	0.800	0.770	0.790	92,000	71,960	0.7822	0.471	0.471	0.477	0.459	0.471	154,452	0.4659	0.00%
2013-01-08	0	0.790	0.770	0.800	0.760	0.810	154,000	121,180	0.7869	0.471	0.459	0.477	0.453	0.482	258,540	0.4687	1.28%
2013-01-07	0	0.780	0.780	0.800	0.740	0.790	466,000	358,540	0.7694	0.465	0.465	0.477	0.441	0.471	782,335	0.4583	1.30%
2013-01-04	0	0.770	0.750	0.770	0.750	0.780	416,500	319,755	0.7677	0.459	0.447	0.459	0.447	0.465	699,233	0.4573	8.45%
2013-01-03	0	0.710	0.730	0.750	0.710	0.750	168,000	123,760	0.7367	0.423	0.435	0.447	0.423	0.447	282,043	0.4388	1.43%
2013-01-02	0	0.700	0.700	0.720	0.700	0.720	124,000	88,820	0.7163	0.417	0.417	0.429	0.417	0.429	208,175	0.4267	-2.78%
2012-12-31	0	0.720	0.690	0.720	-	-	0	0	-	0.429	0.411	0.429	-	-	0	-	0.00%
2012-12-28	0	0.720	0.690	0.720	0.710	0.720	30,000	21,420	0.7140	0.429	0.411	0.429	0.423	0.429	50,365	0.4253	4.35%
2012-12-27	0	0.690	0.670	0.690	-	-	0	0	-	0.411	0.399	0.411	-	-	0	-	0.00%
2012-12-24	0	0.690	0.670	0.710	-	-	0	0	-	0.411	0.399	0.423	-	-	0	-	0.00%
2012-12-21	0	0.690	0.690	0.720	0.690	0.690	52,000	35,880	0.6900	0.411	0.411	0.429	0.411	0.411	87,299	0.4110	0.00%
2012-12-20	0	0.690	0.690	0.730	0.690	0.710	170,000	118,940	0.6996	0.411	0.411	0.435	0.411	0.423	285,401	0.4167	-1.43%
2012-12-19	0	0.700	0.700	0.730	0.700	0.740	374,000	270,100	0.7222	0.417	0.417	0.435	0.417	0.441	627,882	0.4302	0.00%
2012-12-18	0	0.700	0.680	0.700	0.670	0.710	164,000	114,740	0.6996	0.417	0.405	0.417	0.399	0.423	275,328	0.4167	2.94%
2012-12-17	0	0.680	0.660	0.680	0.650	0.680	34,000	23,000	0.6765	0.405	0.393	0.405	0.387	0.405	57,080	0.4029	3.03%
2012-12-14	0	0.660	0.660	0.690	0.660	0.700	84,000	56,560	0.6733	0.393	0.393	0.411	0.393	0.417	141,022	0.4011	-4.35%
2012-12-13	0	0.690	0.670	0.690	0.670	0.690	110,000	75,120	0.6829	0.411	0.399	0.411	0.399	0.411	184,671	0.4068	6.15%
2012-12-12	0	0.650	0.650	0.680	0.650	0.670	66,000	43,940	0.6658	0.387	0.387	0.405	0.387	0.399	110,803	0.3966	1.56%
2012-12-11	0	0.640	0.640	0.660	0.640	0.670	30,000	19,560	0.6520	0.381	0.381	0.393	0.381	0.399	50,365	0.3884	-4.48%
2012-12-10	0	0.670	0.670	0.690	0.640	0.700	118,000	78,000	0.6610	0.399	0.399	0.411	0.381	0.417	198,102	0.3937	3.08%
2012-12-07	0	0.650	0.650	0.660	0.650	0.650	42,000	27,300	0.6500	0.387	0.387	0.393	0.387	0.387	70,511	0.3872	-1.52%
2012-12-06	0	0.660	0.630	0.670	0.620	0.660	106,000	67,600	0.6377	0.393	0.375	0.399	0.369	0.393	177,956	0.3799	0.00%
2012-12-05	0	0.660	0.640	0.680	0.620	0.670	56,000	36,060	0.6439	0.393	0.381	0.405	0.369	0.399	94,014	0.3836	1.54%
2012-12-04	0	0.650	0.650	0.690	0.650	0.650	12,000	7,800	0.6500	0.387	0.387	0.411	0.387	0.387	20,146	0.3872	1.56%
2012-12-03	0	0.640	0.640	0.660	0.630	0.640	70,000	44,380	0.6340	0.381	0.381	0.393	0.375	0.381	117,518	0.3776	0.00%
2012-11-30	0	0.640	0.630	0.660	0.630	0.640	28,000	17,660	0.6307	0.381	0.375	0.393	0.375	0.381	47,007	0.3757	1.59%
2012-11-29	0	0.630	0.620	0.650	-	-	0	0	-	0.375	0.369	0.387	-	-	0	-	0.00%
2012-11-28	0	0.630	0.630	0.660	0.630	0.630	26,000	16,380	0.6300	0.375	0.375	0.393	0.375	0.375	43,650	0.3753	-1.56%
2012-11-27	0	0.640	0.640	0.660	0.640	0.660	72,000	46,440	0.6450	0.381	0.381	0.393	0.381	0.393	120,876	0.3842	-1.54%
2012-11-26	0	0.650	0.640	0.660	-	-	0	0	-	0.387	0.381	0.393	-	-	0	-	0.00%
2012-11-23	0	0.650	0.640	0.650	0.650	0.650	56,000	36,400	0.6500	0.387	0.381	0.387	0.387	0.387	94,014	0.3872	0.00%
2012-11-22	0	0.650	0.650	0.660	0.630	0.650	8,000	5,140	0.6425	0.387	0.387	0.393	0.375	0.387	13,431	0.3827	0.00%
2012-11-21	0	0.650	0.630	0.670	-	-	0	0	-	0.387	0.375	0.399	-	-	0	-	0.00%
2012-11-20	0	0.650	0.630	0.670	0.650	0.650	10,000	6,500	0.6500	0.387	0.375	0.399	0.387	0.387	16,788	0.3872	-1.52%
2012-11-19	0	0.660	0.640	0.660	-	-	0	0	-	0.393	0.381	0.393	-	-	0	-	0.00%
2012-11-16	0	0.660	0.640	0.670	0.660	0.660	46,000	30,360	0.6600	0.393	0.381	0.399	0.393	0.393	77,226	0.3931	1.54%
2012-11-15	0	0.650	0.650	0.670	0.630	0.660	124,000	79,860	0.6440	0.387	0.387	0.399	0.375	0.393	208,175	0.3836	-1.52%
2012-11-14	0	0.660	0.660	0.690	0.660	0.700	70,000	48,620	0.6946	0.393	0.393	0.411	0.393	0.417	117,518	0.4137	-4.35%
2012-11-13	0	0.690	0.670	0.690	0.670	0.690	32,000	21,520	0.6725	0.411	0.399	0.411	0.399	0.411	53,723	0.4006	-1.43%
2012-11-12	0	0.700	0.660	0.700	0.700	0.700	14,000	9,800	0.7000	0.417	0.393	0.417	0.417	0.417	23,504	0.4170	0.00%
2012-11-09	0	0.700	0.680	0.700	0.680	0.700	164,000	112,980	0.6889	0.417	0.405	0.417	0.405	0.417	275,328	0.4103	1.45%
2012-11-08	0	0.690	0.670	0.710	-	-	0	0	-	0.411	0.399	0.423	-	-	0	-	0.00%
2012-11-07	0	0.690	0.690	0.710	0.680	0.710	122,000	84,220	0.6903	0.411	0.411	0.423	0.405	0.423	204,817	0.4112	-1.43%
2012-11-06	0	0.700	0.700	0.710	0.670	0.700	80,000	55,380	0.6923	0.417	0.417	0.423	0.399	0.417	134,306	0.4123	-1.41%
2012-11-05	0	0.710	0.710	0.740	0.660	0.700	134,000	92,040	0.6869	0.423	0.423	0.441	0.393	0.417	224,963	0.4091	-1.39%
2012-11-02	0	0.720	0.710	0.740	0.700	0.750	284,000	208,180	0.7330	0.429	0.423	0.441	0.417	0.447	476,788	0.4366	-1.37%
2012-11-01	0	0.730	0.720	0.730	0.720	0.760	218,000	159,840	0.7332	0.435	0.429	0.435	0.429	0.453	365,985	0.4367	-3.95%
2012-10-31	0	0.760	0.750	0.760	0.660	0.830	1,458,000	1,116,200	0.7656	0.453	0.447	0.453	0.393	0.494	2,447,734	0.4560	15.15%
2012-10-30	0	0.660	0.660	0.710	0.660	0.660	10,000	6,600	0.6600	0.393	0.393	0.423	0.393	0.393	16,788	0.3931	0.00%
2012-10-29	0	0.660	0.650	0.740	-	-	0	0	-	0.393	0.387	0.441	-	-	0	-	0.00%
2012-10-26	0	0.660	0.660	0.680	0.650	0.650	10,000	6,500	0.6500	0.393	0.393	0.405	0.387	0.387	16,788	0.3872	-2.94%
2012-10-25	0	0.680	0.680	0.690	0.670	0.690	670,000	453,000	0.6761	0.405	0.405	0.411	0.399	0.411	1,124,816	0.4027	3.03%
2012-10-24	0	0.660	0.630	0.660	0.630	0.670	148,000	97,140	0.6564	0.393	0.375	0.393	0.375	0.399	248,467	0.3910	8.20%
2012-10-22	0	0.610	0.610	0.640	0.610	0.650	150,000	94,800	0.6320	0.363	0.363	0.381	0.363	0.387	251,824	0.3765	-4.69%
2012-10-19	0	0.640	0.620	0.660	0.600	0.640	398,000	248,680	0.6248	0.381	0.369	0.393	0.357	0.381	668,174	0.3722	1.59%
2012-10-18	0	0.630	0.630	0.640	0.610	0.680	224,000	142,840	0.6377	0.375	0.375	0.381	0.363	0.405	376,058	0.3798	3.28%
2012-10-17	0	0.610	0.610	0.620	0.610	0.610	24,000	14,640	0.6100	0.363	0.363	0.369	0.363	0.363	40,292	0.3633	0.00%
2012-10-16	0	0.610	0.590	0.610	-	-	0	0	-	0.363	0.351	0.363	-	-	0	-	0.00%
2012-10-15	0	0.610	0.600	0.610	0.600	0.610	18,000	10,940	0.6078	0.363	0.357	0.363	0.357	0.363	30,219	0.3620	1.67%
2012-10-12	0	0.600	0.590	0.620	0.590	0.620	112,000	67,400	0.6018	0.357	0.351	0.369	0.351	0.369	188,029	0.3585	0.00%
2012-10-11	0	0.600	0.590	0.620	0.600	0.620	100,000	60,280	0.6028	0.357	0.351	0.369	0.357	0.369	167,883	0.3591	0.00%
2012-10-10	0	0.600	0.600	0.610	0.600	0.600	10,000	6,000	0.6000	0.357	0.357	0.363	0.357	0.357	16,788	0.3574	-1.64%
2012-10-09	0	0.610	0.590	0.610	0.620	0.620	22,000	13,640	0.6200	0.363	0.351	0.363	0.369	0.369	36,934	0.3693	1.67%
2012-10-08	0	0.600	0.590	0.620	0.600	0.600	10,000	6,000	0.6000	0.357	0.351	0.369	0.357	0.357	16,788	0.3574	-3.23%
2012-10-05	0	0.620	0.590	0.620	-	-	0	0	-	0.369	0.351	0.369	-	-	0	-	0.00%
2012-10-04	0	0.620	0.620	0.630	0.600	0.620	92,000	55,800	0.6065	0.369	0.369	0.375	0.357	0.369	154,452	0.3613	5.08%
2012-10-03	0	0.590	0.590	0.600	0.590	0.590	10,000	5,900	0.5900	0.351	0.351	0.357	0.351	0.351	16,788	0.3514	0.00%
2012-09-28	0	0.590	0.580	0.600	0.580	0.600	62,000	36,660	0.5913	0.351	0.345	0.357	0.345	0.357	104,087	0.3522	-1.67%
2012-09-27	0	0.600	0.590	0.630	0.600	0.600	314,000	188,400	0.6000	0.357	0.351	0.375	0.357	0.357	527,153	0.3574	0.00%
2012-09-26	0	0.600	0.590	0.600	0.590	0.620	100,000	59,680	0.5968	0.357	0.351	0.357	0.351	0.369	167,883	0.3555	1.69%
2012-09-25	0	0.590	0.590	0.610	0.590	0.590	12,000	7,080	0.5900	0.351	0.351	0.363	0.351	0.351	20,146	0.3514	-4.84%
2012-09-24	0	0.620	0.590	0.620	0.580	0.620	102,000	59,800	0.5863	0.369	0.351	0.369	0.345	0.369	171,241	0.3492	3.33%
2012-09-21	0	0.600	0.600	0.630	0.590	0.620	66,000	40,860	0.6191	0.357	0.357	0.375	0.351	0.369	110,803	0.3688	-1.64%
2012-09-20	0	0.610	0.600	0.610	0.580	0.620	276,000	165,420	0.5993	0.363	0.357	0.363	0.345	0.369	463,357	0.3570	-1.61%
2012-09-19	0	0.620	0.620	0.630	0.620	0.660	32,000	19,920	0.6225	0.369	0.369	0.375	0.369	0.393	53,723	0.3708	1.64%
2012-09-18	0	0.610	0.600	0.620	0.610	0.620	32,000	19,740	0.6169	0.363	0.357	0.369	0.363	0.369	53,723	0.3674	-3.17%
2012-09-17	0	0.630	0.610	0.640	0.630	0.670	24,000	15,200	0.6333	0.375	0.363	0.381	0.375	0.399	40,292	0.3772	0.00%
2012-09-14	0	0.630	0.600	0.630	0.620	0.640	120,000	75,780	0.6315	0.375	0.357	0.375	0.369	0.381	201,460	0.3762	-1.56%
2012-09-13	0	0.640	0.610	0.640	0.640	0.640	2,000	1,280	0.6400	0.381	0.363	0.381	0.381	0.381	3,358	0.3812	0.00%
2012-09-12	0	0.640	0.620	0.640	0.580	0.640	230,000	137,620	0.5983	0.381	0.369	0.381	0.345	0.381	386,131	0.3564	6.67%
2012-09-11	0	0.600	0.600	0.630	0.570	0.600	104,000	61,040	0.5869	0.357	0.357	0.375	0.340	0.357	174,598	0.3496	-4.76%
2012-09-10	0	0.630	0.600	0.660	-	-	0	0	-	0.375	0.357	0.393	-	-	0	-	0.00%
2012-09-07	0	0.630	0.630	0.640	0.630	0.630	8,000	5,040	0.6300	0.375	0.375	0.381	0.375	0.375	13,431	0.3753	0.00%
2012-09-06	0	0.630	0.610	0.630	0.610	0.680	40,000	25,320	0.6330	0.375	0.363	0.375	0.363	0.405	67,153	0.3770	10.53%
2012-09-05	0	0.570	0.570	0.650	0.570	0.580	22,000	12,640	0.5745	0.340	0.340	0.387	0.340	0.345	36,934	0.3422	-5.00%
2012-09-04	0	0.600	0.600	0.630	0.600	0.600	12,000	7,200	0.6000	0.357	0.357	0.375	0.357	0.357	20,146	0.3574	0.00%
2012-09-03	0	0.600	0.600	0.660	-	-	0	0	-	0.357	0.357	0.393	-	-	0	-	0.00%
2012-08-31	0	0.600	0.580	0.660	0.600	0.600	50,000	30,000	0.6000	0.357	0.345	0.393	0.357	0.357	83,941	0.3574	-3.23%
2012-08-30	0	0.620	0.600	0.660	-	-	0	0	-	0.369	0.357	0.393	-	-	0	-	0.00%
2012-08-29	0	0.620	0.600	0.650	-	-	0	0	-	0.369	0.357	0.387	-	-	0	-	0.00%
2012-08-28	0	0.620	0.620	0.650	0.620	0.620	112,000	69,360	0.6193	0.369	0.369	0.387	0.369	0.369	188,029	0.3689	0.00%
2012-08-27	0	0.620	0.620	0.650	0.620	0.660	98,000	64,300	0.6561	0.369	0.369	0.387	0.369	0.393	164,525	0.3908	0.00%
2012-08-24	0	0.620	0.620	0.650	0.600	0.620	264,000	163,640	0.6198	0.369	0.369	0.387	0.357	0.369	443,211	0.3692	-6.06%
2012-08-23	0	0.660	0.630	0.670	-	-	0	0	-	0.393	0.375	0.399	-	-	0	-	0.00%
2012-08-22	0	0.660	0.650	0.670	0.650	0.660	8,000	5,260	0.6575	0.393	0.387	0.399	0.387	0.393	13,431	0.3916	0.00%
2012-08-21	0	0.660	0.650	0.670	0.630	0.700	374,000	251,560	0.6726	0.393	0.387	0.399	0.375	0.417	627,882	0.4006	8.20%
2012-08-20	0	0.610	0.600	0.610	-	-	0	0	-	0.363	0.357	0.363	-	-	0	-	0.00%
2012-08-17	0	0.610	0.600	0.610	0.590	0.640	218,000	133,160	0.6108	0.363	0.357	0.363	0.351	0.381	365,985	0.3638	3.39%
2012-08-16	0	0.590	0.590	0.610	0.570	0.600	156,000	89,060	0.5709	0.351	0.351	0.363	0.340	0.357	261,897	0.3401	0.00%
2012-08-15	0	0.590	0.580	0.600	0.580	0.600	374,000	219,300	0.5864	0.351	0.345	0.357	0.345	0.357	627,882	0.3493	-7.81%
2012-08-14	0	0.640	0.580	0.650	0.570	0.640	164,000	102,500	0.6250	0.381	0.345	0.387	0.340	0.381	275,328	0.3723	4.92%
2012-08-13	0	0.610	0.610	0.640	0.610	0.610	2,000	1,220	0.6100	0.363	0.363	0.381	0.363	0.363	3,358	0.3633	-3.17%
2012-08-10	0	0.630	0.620	0.630	0.630	0.640	10,000	6,380	0.6380	0.375	0.369	0.375	0.375	0.381	16,788	0.3800	-3.08%
2012-08-09	0	0.650	0.620	0.650	0.600	0.650	138,000	84,580	0.6129	0.387	0.369	0.387	0.357	0.387	231,679	0.3651	10.17%
2012-08-08	0	0.590	0.590	0.640	0.590	0.600	60,000	35,640	0.5940	0.351	0.351	0.381	0.351	0.357	100,730	0.3538	-1.67%
2012-08-07	0	0.600	0.600	0.660	0.600	0.600	8,000	4,800	0.6000	0.357	0.357	0.393	0.357	0.357	13,431	0.3574	0.00%
2012-08-06	0	0.600	0.600	0.620	0.580	0.640	78,000	48,600	0.6231	0.357	0.357	0.369	0.345	0.381	130,949	0.3711	-6.25%
2012-08-03	0	0.640	0.630	0.640	0.640	0.640	80,000	51,200	0.6400	0.381	0.375	0.381	0.381	0.381	134,306	0.3812	-3.03%
2012-08-02	0	0.660	0.660	0.680	0.660	0.660	2,000	1,320	0.6600	0.393	0.393	0.405	0.393	0.393	3,358	0.3931	0.00%
2012-08-01	0	0.660	0.660	0.690	0.660	0.660	2,000	1,320	0.6600	0.393	0.393	0.411	0.393	0.393	3,358	0.3931	-4.35%
2012-07-31	0	0.690	0.650	0.690	0.620	0.700	14,000	9,340	0.6671	0.411	0.387	0.411	0.369	0.417	23,504	0.3974	0.00%
2012-07-30	0	0.690	0.640	0.690	0.700	0.700	6,000	4,200	0.7000	0.411	0.381	0.411	0.417	0.417	10,073	0.4170	2.99%
2012-07-27	0	0.670	0.670	0.700	-	-	0	0	-	0.399	0.399	0.417	-	-	0	-	3.08%
2012-07-26	0	0.650	0.620	0.650	0.650	0.650	30,000	19,500	0.6500	0.387	0.369	0.387	0.387	0.387	50,365	0.3872	-2.99%
2012-07-25	0	0.670	0.650	0.670	0.670	0.670	20,000	13,400	0.6700	0.399	0.387	0.399	0.399	0.399	33,577	0.3991	-4.29%
2012-07-24	0	0.700	0.670	0.700	-	-	0	0	-	0.417	0.399	0.417	-	-	0	-	0.00%
2012-07-23	0	0.700	0.670	0.700	-	-	0	0	-	0.417	0.399	0.417	-	-	0	-	0.00%
2012-07-20	0	0.700	0.700	0.710	0.700	0.750	52,000	37,460	0.7204	0.417	0.417	0.423	0.417	0.447	87,299	0.4291	1.45%
2012-07-19	0	0.690	0.660	0.690	-	-	0	0	-	0.411	0.393	0.411	-	-	0	-	0.00%
2012-07-18	0	0.690	0.680	0.690	-	-	0	0	-	0.411	0.405	0.411	-	-	0	-	0.00%
2012-07-17	0	0.690	0.680	0.690	0.690	0.700	66,000	45,840	0.6945	0.411	0.405	0.411	0.411	0.417	110,803	0.4137	0.00%
2012-07-16	0	0.690	0.680	0.690	0.690	0.690	10,000	6,900	0.6900	0.411	0.405	0.411	0.411	0.411	16,788	0.4110	1.47%
2012-07-13	0	0.680	0.680	0.700	0.680	0.690	20,000	13,700	0.6850	0.405	0.405	0.417	0.405	0.411	33,577	0.4080	-2.86%
2012-07-12	0	0.700	0.700	0.710	0.700	0.700	16,000	11,200	0.7000	0.417	0.417	0.423	0.417	0.417	26,861	0.4170	0.00%
2012-07-11	0	0.700	0.690	0.730	-	-	0	0	-	0.417	0.411	0.435	-	-	0	-	0.00%
2012-07-10	0	0.700	0.690	0.720	0.700	0.700	20,000	14,000	0.7000	0.417	0.411	0.429	0.417	0.417	33,577	0.4170	0.00%
2012-07-09	0	0.700	0.690	0.710	-	-	0	0	-	0.417	0.411	0.423	-	-	0	-	0.00%
2012-07-06	0	0.700	0.700	0.750	0.700	0.720	24,000	17,200	0.7167	0.417	0.417	0.447	0.417	0.429	40,292	0.4269	-4.11%
2012-07-05	0	0.730	0.710	0.760	0.710	0.730	24,000	17,200	0.7167	0.435	0.423	0.453	0.423	0.435	40,292	0.4269	0.00%
2012-07-04	0	0.730	0.700	0.730	0.730	0.730	14,000	10,220	0.7300	0.435	0.417	0.435	0.435	0.435	23,504	0.4348	0.00%
2012-07-03	0	0.730	0.720	0.730	0.690	0.780	458,000	343,240	0.7494	0.435	0.429	0.435	0.411	0.465	768,904	0.4464	5.80%
2012-06-29	0	0.690	0.660	0.690	0.680	0.690	20,000	13,780	0.6890	0.411	0.393	0.411	0.405	0.411	33,577	0.4104	0.00%
2012-06-28	0	0.690	0.660	0.690	0.650	0.690	18,000	12,340	0.6856	0.411	0.393	0.411	0.387	0.411	30,219	0.4084	0.00%
2012-06-27	0	0.690	0.650	0.690	0.690	0.700	12,000	8,300	0.6917	0.411	0.387	0.411	0.411	0.417	20,146	0.4120	4.55%
2012-06-26	0	0.660	0.660	0.690	0.660	0.660	2,000	1,320	0.6600	0.393	0.393	0.411	0.393	0.393	3,358	0.3931	-4.35%
2012-06-25	0	0.690	0.660	0.690	0.690	0.690	6,000	4,140	0.6900	0.411	0.393	0.411	0.411	0.411	10,073	0.4110	2.99%
2012-06-22	0	0.670	0.640	0.670	-	-	0	0	-	0.399	0.381	0.399	-	-	0	-	0.00%
2012-06-21	0	0.670	0.630	0.710	0.670	0.670	18,000	12,060	0.6700	0.399	0.375	0.423	0.399	0.399	30,219	0.3991	0.00%
2012-06-20	0	0.670	0.650	0.690	0.650	0.670	12,000	8,000	0.6667	0.399	0.387	0.411	0.387	0.399	20,146	0.3971	6.35%
2012-06-19	0	0.630	0.630	0.680	-	-	0	0	-	0.375	0.375	0.405	-	-	0	-	0.00%
2012-06-18	0	0.630	0.620	0.690	0.630	0.650	40,000	25,780	0.6445	0.375	0.369	0.411	0.375	0.387	67,153	0.3839	-3.08%
2012-06-15	0	0.650	0.650	0.670	0.640	0.640	2,000	1,280	0.6400	0.387	0.387	0.399	0.381	0.381	3,358	0.3812	3.17%
2012-06-14	0	0.630	0.630	0.660	0.630	0.630	2,000	1,260	0.6300	0.375	0.375	0.393	0.375	0.375	3,358	0.3753	-8.70%
2012-06-13	0	0.690	0.620	0.690	-	-	0	0	-	0.411	0.369	0.411	-	-	0	-	-1.43%
2012-06-12	0	0.700	0.620	0.700	0.650	0.700	22,000	14,800	0.6727	0.417	0.369	0.417	0.387	0.417	36,934	0.4007	2.94%
2012-06-11	0	0.680	0.630	0.690	0.680	0.680	8,000	5,320	0.6650	0.405	0.375	0.411	0.405	0.405	13,431	0.3961	4.62%
2012-06-08	0	0.650	0.650	0.680	0.650	0.650	24,000	15,640	0.6517	0.387	0.387	0.405	0.387	0.387	40,292	0.3882	0.00%
2012-06-07	0	0.650	0.620	0.670	0.610	0.670	36,000	23,560	0.6544	0.387	0.369	0.399	0.363	0.399	60,438	0.3898	-2.99%
2012-06-06	0	0.670	0.640	0.750	-	-	0	0	-	0.399	0.381	0.447	-	-	0	-	0.00%
2012-06-05	0	0.670	0.640	0.680	0.680	0.680	16,000	10,880	0.6800	0.399	0.381	0.405	0.405	0.405	26,861	0.4050	5.51%
2012-06-04	0	0.660	0.660	0.690	0.650	0.650	176,000	114,220	0.6490	0.378	0.378	0.395	0.373	0.373	307,107	0.3719	-2.94%
2012-06-01	0	0.680	0.680	0.730	-	-	12,000	8,160	0.6800	0.390	0.390	0.418	-	-	20,939	0.3897	0.00%
2012-05-31	0	0.680	0.680	0.720	-	-	0	0	-	0.390	0.390	0.413	-	-	0	-	0.00%
2012-05-30	0	0.680	0.680	0.720	0.680	0.720	50,000	35,200	0.7040	0.390	0.390	0.413	0.390	0.413	87,246	0.4035	-5.56%
2012-05-29	0	0.720	0.700	0.720	0.690	0.720	30,000	20,880	0.6960	0.413	0.401	0.413	0.395	0.413	52,348	0.3989	4.35%
2012-05-28	0	0.690	0.680	0.690	0.640	0.700	234,000	158,040	0.6754	0.395	0.390	0.395	0.367	0.401	408,313	0.3871	-6.76%
2012-05-25	0	0.740	0.700	0.760	0.740	0.740	36,000	26,640	0.7400	0.424	0.401	0.436	0.424	0.424	62,817	0.4241	1.37%
2012-05-24	0	0.730	0.690	0.730	0.710	0.740	10,000	7,160	0.7160	0.418	0.395	0.418	0.407	0.424	17,449	0.4103	2.82%
2012-05-23	0	0.710	0.690	0.730	0.710	0.710	6,000	4,260	0.7100	0.407	0.395	0.418	0.407	0.407	10,470	0.4069	1.43%
2012-05-22	0	0.700	0.680	0.740	-	-	0	0	-	0.401	0.390	0.424	-	-	0	-	0.00%
2012-05-21	0	0.700	0.690	0.700	0.700	0.710	44,000	30,820	0.7005	0.401	0.395	0.401	0.401	0.407	76,777	0.4014	-1.41%
2012-05-18	0	0.710	0.710	0.740	0.710	0.740	98,000	70,040	0.7147	0.407	0.407	0.424	0.407	0.424	171,003	0.4096	-5.33%
2012-05-17	0	0.750	0.730	0.750	0.750	0.750	10,000	7,500	0.7500	0.430	0.418	0.430	0.430	0.430	17,449	0.4298	0.00%
2012-05-16	0	0.750	0.730	0.750	0.720	0.750	262,000	191,300	0.7302	0.430	0.418	0.430	0.413	0.430	457,171	0.4184	-1.32%
2012-05-15	0	0.760	0.720	0.760	0.770	0.770	2,000	1,540	0.7700	0.436	0.413	0.436	0.441	0.441	3,490	0.4413	2.70%
2012-05-14	0	0.740	0.730	0.750	0.720	0.760	136,000	99,000	0.7279	0.424	0.418	0.430	0.413	0.436	237,310	0.4172	-3.90%
2012-05-11	0	0.770	0.760	0.790	0.760	0.800	50,000	38,620	0.7724	0.441	0.436	0.453	0.436	0.458	87,246	0.4427	-6.10%
2012-05-10	0	0.820	0.740	0.820	0.760	0.850	190,000	146,940	0.7734	0.470	0.424	0.470	0.436	0.487	331,536	0.4432	9.33%
2012-05-09	0	0.750	0.750	0.800	0.750	0.750	42,000	31,500	0.7500	0.430	0.430	0.458	0.430	0.430	73,287	0.4298	0.00%
2012-05-08	0	0.750	0.750	0.840	0.750	0.750	362,000	271,500	0.7500	0.430	0.430	0.481	0.430	0.430	631,663	0.4298	0.00%
2012-05-07	0	0.750	0.750	0.770	0.750	0.750	36,000	27,000	0.7500	0.430	0.430	0.441	0.430	0.430	62,817	0.4298	-3.85%
2012-05-04	0	0.780	0.780	0.800	0.770	0.770	60,000	46,200	0.7700	0.447	0.447	0.458	0.441	0.441	104,696	0.4413	1.30%
2012-05-03	0	0.770	0.770	0.800	0.770	0.800	64,000	50,140	0.7834	0.441	0.441	0.458	0.441	0.458	111,675	0.4490	-3.75%
2012-05-02	0	0.800	0.780	0.800	-	-	0	0	-	0.458	0.447	0.458	-	-	0	-	0.00%
2012-04-30	0	0.800	0.800	0.820	0.800	0.800	12,000	9,600	0.8000	0.458	0.458	0.470	0.458	0.458	20,939	0.4585	-1.23%
2012-04-27	0	0.810	0.790	0.820	-	-	0	0	-	0.464	0.453	0.470	-	-	0	-	0.00%
2012-04-26	0	0.810	0.810	0.820	0.780	0.780	40,000	31,200	0.7800	0.464	0.464	0.470	0.447	0.447	69,797	0.4470	0.00%
2012-04-25	0	0.810	0.790	0.820	-	-	0	0	-	0.464	0.453	0.470	-	-	0	-	0.00%
2012-04-24	0	0.810	0.790	0.810	0.810	0.810	4,000	3,240	0.8100	0.464	0.453	0.464	0.464	0.464	6,980	0.4642	0.00%
2012-04-23	0	0.810	0.800	0.830	-	-	0	0	-	0.464	0.458	0.476	-	-	0	-	0.00%
2012-04-20	0	0.810	0.810	0.820	0.800	0.800	102,000	81,600	0.8000	0.464	0.464	0.470	0.458	0.458	177,982	0.4585	1.25%
2012-04-19	0	0.800	0.800	0.830	0.800	0.800	2,000	1,600	0.8000	0.458	0.458	0.476	0.458	0.458	3,490	0.4585	-2.44%
2012-04-18	0	0.820	0.800	0.820	0.820	0.820	28,000	22,960	0.8200	0.470	0.458	0.470	0.470	0.470	48,858	0.4699	2.50%
2012-04-17	0	0.800	0.800	0.830	0.800	0.820	26,000	20,840	0.8015	0.458	0.458	0.476	0.458	0.470	45,368	0.4594	-2.44%
2012-04-16	0	0.820	0.800	0.830	0.820	0.840	456,000	377,480	0.8278	0.470	0.458	0.476	0.470	0.481	795,686	0.4744	2.50%
2012-04-13	0	0.800	0.790	0.830	0.800	0.800	136,000	108,800	0.8000	0.458	0.453	0.476	0.458	0.458	237,310	0.4585	0.00%
2012-04-12	0	0.800	0.800	0.840	-	-	0	0	-	0.458	0.458	0.481	-	-	0	-	0.00%
2012-04-11	0	0.800	0.800	0.820	0.780	0.810	94,000	75,200	0.8000	0.458	0.458	0.470	0.447	0.464	164,023	0.4585	0.00%
2012-04-10	0	0.800	0.800	0.840	0.800	0.820	546,000	438,060	0.8023	0.458	0.458	0.481	0.458	0.470	952,729	0.4598	-3.61%
2012-04-05	0	0.830	0.820	0.830	0.800	0.830	354,000	292,020	0.8249	0.476	0.470	0.476	0.458	0.476	617,704	0.4728	-2.35%
2012-04-03	0	0.850	0.820	0.850	0.810	0.850	348,000	286,300	0.8227	0.487	0.470	0.487	0.464	0.487	607,234	0.4715	1.19%
2012-04-02	0	0.840	0.800	0.840	0.830	0.850	256,000	215,480	0.8417	0.481	0.458	0.481	0.476	0.487	446,701	0.4824	5.00%
2012-03-30	0	0.800	0.810	0.830	0.800	0.850	738,000	601,700	0.8153	0.458	0.464	0.476	0.458	0.487	1,287,755	0.4672	-3.61%
2012-03-29	0	0.830	0.830	0.840	0.830	0.840	52,000	43,360	0.8338	0.476	0.476	0.481	0.476	0.481	90,736	0.4779	-2.35%
2012-03-28	0	0.850	0.850	0.860	0.840	0.870	158,000	133,680	0.8461	0.487	0.487	0.493	0.481	0.499	275,698	0.4849	-2.30%
2012-03-27	0	0.870	0.870	0.930	0.870	0.900	14,000	12,480	0.8914	0.499	0.499	0.533	0.499	0.516	24,429	0.5109	-3.33%
2012-03-26	0	0.900	0.900	0.920	0.850	0.900	326,000	285,760	0.8766	0.516	0.516	0.527	0.487	0.516	568,846	0.5024	-7.22%
2012-03-23	0	0.970	0.970	1.000	0.960	0.970	146,000	141,280	0.9677	0.556	0.556	0.573	0.550	0.556	254,759	0.5546	1.04%
2012-03-22	0	0.960	0.960	0.990	0.960	0.960	20,000	19,200	0.9600	0.550	0.550	0.567	0.550	0.550	34,899	0.5502	0.00%
2012-03-21	0	0.960	0.960	0.990	0.950	1.000	20,940	20,440	0.9761	0.550	0.550	0.567	0.544	0.573	36,539	0.5594	-4.00%
2012-03-20	0	1.000	0.980	1.000	1.000	1.000	48,000	48,000	1.0000	0.573	0.562	0.573	0.573	0.573	83,756	0.5731	0.00%
2012-03-19	0	1.000	0.990	1.020	0.980	1.000	130,000	129,480	0.9960	0.573	0.567	0.585	0.562	0.573	226,840	0.5708	-2.91%
2012-03-16	0	1.030	1.010	1.050	1.000	1.050	190,000	195,100	1.0268	0.590	0.579	0.602	0.573	0.602	331,536	0.5885	3.00%
2012-03-15	0	1.000	1.000	1.010	-	-	0	0	-	0.573	0.573	0.579	-	-	0	-	0.00%
2012-03-14	0	1.000	1.000	1.050	1.000	1.000	16,000	16,000	1.0000	0.573	0.573	0.602	0.573	0.573	27,919	0.5731	0.00%
2012-03-13	0	1.000	1.000	1.010	0.990	1.030	60,000	59,840	0.9973	0.573	0.573	0.579	0.567	0.590	104,696	0.5716	0.00%
2012-03-12	0	1.000	1.000	1.030	0.990	1.010	86,000	86,200	1.0023	0.573	0.573	0.590	0.567	0.579	150,064	0.5744	-0.99%
2012-03-09	0	1.010	1.000	1.010	0.980	1.010	154,000	153,340	0.9957	0.579	0.573	0.579	0.562	0.579	268,719	0.5706	3.06%
2012-03-08	0	0.980	0.960	0.980	0.950	0.980	72,000	69,380	0.9636	0.562	0.550	0.562	0.544	0.562	125,635	0.5522	0.00%
2012-03-07	0	0.980	0.980	1.000	0.970	0.980	78,000	76,400	0.9795	0.562	0.562	0.573	0.556	0.562	136,104	0.5613	0.00%
2012-03-06	0	0.980	0.980	1.000	0.980	0.980	98,000	96,040	0.9800	0.562	0.562	0.573	0.562	0.562	171,003	0.5616	-2.97%
2012-03-05	0	1.010	0.990	1.010	1.010	1.010	50,000	50,500	1.0100	0.579	0.567	0.579	0.579	0.579	87,246	0.5788	0.00%
2012-03-02	0	1.010	0.990	1.010	0.990	1.010	340,000	342,580	1.0076	0.579	0.567	0.579	0.567	0.579	593,275	0.5774	3.06%
2012-03-01	0	0.980	0.970	0.980	0.980	1.010	186,000	182,780	0.9827	0.562	0.556	0.562	0.562	0.579	324,556	0.5632	-2.97%
2012-02-29	0	1.010	0.990	1.010	1.000	1.040	52,000	52,080	1.0015	0.579	0.567	0.579	0.573	0.596	90,736	0.5740	0.00%
2012-02-28	0	1.010	0.990	1.010	0.990	1.090	92,000	92,520	1.0057	0.579	0.567	0.579	0.567	0.625	160,533	0.5763	0.00%
2012-02-27	0	1.010	0.990	1.010	0.970	1.020	694,000	686,020	0.9885	0.579	0.567	0.579	0.556	0.585	1,210,978	0.5665	3.06%
2012-02-24	0	0.980	0.980	0.990	0.980	0.990	82,000	80,480	0.9815	0.562	0.562	0.567	0.562	0.567	143,084	0.5625	-1.01%
2012-02-23	0	0.990	0.990	1.000	0.990	1.000	74,000	73,640	0.9951	0.567	0.567	0.573	0.567	0.573	129,124	0.5703	1.02%
2012-02-22	0	0.980	0.980	1.000	0.980	1.000	96,000	95,960	0.9996	0.562	0.562	0.573	0.562	0.573	167,513	0.5729	-2.00%
2012-02-21	0	1.000	0.970	1.000	1.000	1.000	102,000	102,000	1.0000	0.573	0.556	0.573	0.573	0.573	177,982	0.5731	0.00%
2012-02-20	0	1.000	1.000	1.010	1.000	1.050	226,000	230,720	1.0209	0.573	0.573	0.579	0.573	0.602	394,353	0.5851	-1.96%
2012-02-17	0	1.020	0.990	1.020	0.990	1.020	244,000	241,580	0.9901	0.585	0.567	0.585	0.567	0.585	425,762	0.5674	4.08%
2012-02-16	0	0.980	0.980	1.020	0.970	0.980	136,000	132,760	0.9762	0.562	0.562	0.585	0.556	0.562	237,310	0.5594	-3.92%
2012-02-15	0	1.020	0.990	1.020	0.960	1.040	146,000	142,480	0.9759	0.585	0.567	0.585	0.550	0.596	254,759	0.5593	0.99%
2012-02-14	0	1.010	0.980	1.010	0.960	1.050	138,000	138,500	1.0036	0.579	0.562	0.579	0.550	0.602	240,800	0.5752	5.21%
2012-02-13	0	0.960	0.960	0.980	-	-	0	0	-	0.550	0.550	0.562	-	-	0	-	0.00%
2012-02-10	0	0.960	0.960	0.980	0.960	0.990	288,000	282,860	0.9822	0.550	0.550	0.562	0.550	0.567	502,539	0.5629	-2.04%
2012-02-09	0	0.980	0.990	1.000	0.940	1.030	330,000	328,660	0.9959	0.562	0.567	0.573	0.539	0.590	575,825	0.5708	1.03%
2012-02-08	0	0.970	0.950	0.970	0.950	0.980	572,000	550,560	0.9625	0.556	0.544	0.556	0.544	0.562	998,097	0.5516	4.30%
2012-02-07	0	0.930	0.920	0.930	0.910	0.930	304,000	279,860	0.9206	0.533	0.527	0.533	0.522	0.533	530,457	0.5276	3.33%
2012-02-06	0	0.900	0.900	0.940	0.880	0.930	318,000	288,740	0.9080	0.516	0.516	0.539	0.504	0.533	554,886	0.5204	2.27%
2012-02-03	0	0.880	0.880	0.900	0.870	0.900	86,000	75,860	0.8821	0.504	0.504	0.516	0.499	0.516	150,064	0.5055	0.00%
2012-02-02	0	0.880	0.880	0.890	0.850	0.880	28,000	24,480	0.8743	0.504	0.504	0.510	0.487	0.504	48,858	0.5010	3.53%
2012-02-01	0	0.850	0.850	0.900	-	-	0	0	-	0.487	0.487	0.516	-	-	0	-	0.00%
2012-01-31	0	0.850	0.850	0.940	0.840	0.840	12,000	10,080	0.8400	0.487	0.487	0.539	0.481	0.481	20,939	0.4814	-3.41%
2012-01-30	0	0.880	0.880	0.930	-	-	0	0	-	0.504	0.504	0.533	-	-	0	-	0.00%
2012-01-27	0	0.880	0.880	0.890	0.880	0.890	56,000	49,380	0.8818	0.504	0.504	0.510	0.504	0.510	97,716	0.5053	3.53%
2012-01-26	0	0.850	0.850	0.890	0.850	0.880	140,000	120,800	0.8629	0.487	0.487	0.510	0.487	0.504	244,290	0.4945	0.00%
2012-01-20	0	0.850	0.830	0.860	-	-	0	0	-	0.487	0.476	0.493	-	-	0	-	0.00%
2012-01-19	0	0.850	0.830	0.850	0.830	0.850	64,000	53,800	0.8406	0.487	0.476	0.487	0.476	0.487	111,675	0.4818	2.41%
2012-01-18	0	0.830	0.830	0.850	-	-	0	0	-	0.476	0.476	0.487	-	-	0	-	0.00%
2012-01-17	0	0.830	0.810	0.830	0.790	0.830	170,000	136,460	0.8027	0.476	0.464	0.476	0.453	0.476	296,637	0.4600	3.75%
2012-01-16	0	0.800	0.790	0.800	0.780	0.850	142,000	113,700	0.8007	0.458	0.453	0.458	0.447	0.487	247,779	0.4589	-5.88%
2012-01-13	0	0.850	0.850	0.860	0.810	0.870	16,000	13,340	0.8338	0.487	0.487	0.493	0.464	0.499	27,919	0.4778	4.94%
2012-01-12	0	0.810	0.810	0.890	0.810	0.810	20,000	16,200	0.8100	0.464	0.464	0.510	0.464	0.464	34,899	0.4642	-1.22%
2012-01-11	0	0.820	0.820	0.830	0.810	0.810	10,000	8,100	0.8100	0.470	0.470	0.476	0.464	0.464	17,449	0.4642	-1.20%
2012-01-10	0	0.830	0.830	0.840	0.820	0.830	104,000	86,280	0.8296	0.476	0.476	0.481	0.470	0.476	181,472	0.4754	1.22%
2012-01-09	0	0.820	0.790	0.820	-	-	0	0	-	0.470	0.453	0.470	-	-	0	-	-1.20%
2012-01-06	0	0.830	0.790	0.830	0.830	0.830	8,000	6,640	0.8300	0.476	0.453	0.476	0.476	0.476	13,959	0.4757	-1.19%
2012-01-05	0	0.840	0.810	0.840	0.790	0.840	36,000	29,220	0.8117	0.481	0.464	0.481	0.453	0.481	62,817	0.4652	3.70%
2012-01-04	0	0.810	0.810	0.850	0.800	0.820	68,000	54,700	0.8044	0.464	0.464	0.487	0.458	0.470	118,655	0.4610	0.00%
2012-01-03	0	0.810	0.810	0.850	0.780	0.780	10,000	7,800	0.7800	0.464	0.464	0.487	0.447	0.447	17,449	0.4470	-4.71%
2011-12-30	0	0.850	0.810	0.850	-	-	0	0	-	0.487	0.464	0.487	-	-	0	-	0.00%
2011-12-29	0	0.850	0.820	0.850	0.860	0.860	4,000	3,360	0.8400	0.487	0.470	0.487	0.493	0.493	6,980	0.4814	3.66%
2011-12-28	0	0.820	0.800	0.830	-	-	0	0	-	0.470	0.458	0.476	-	-	0	-	0.00%
2011-12-23	0	0.820	0.820	0.850	0.820	0.820	8,000	6,560	0.8200	0.470	0.470	0.487	0.470	0.470	13,959	0.4699	0.00%
2011-12-22	0	0.820	0.820	0.880	0.810	0.880	28,000	23,380	0.8350	0.470	0.470	0.504	0.464	0.504	48,858	0.4785	-3.53%
2011-12-21	0	0.850	0.810	0.890	-	-	0	0	-	0.487	0.464	0.510	-	-	0	-	0.00%
2011-12-20	0	0.850	0.830	0.900	0.850	0.850	18,000	15,300	0.8500	0.487	0.476	0.516	0.487	0.487	31,409	0.4871	-3.41%
2011-12-19	0	0.880	0.820	0.880	0.810	0.920	4,000	3,460	0.8650	0.504	0.470	0.504	0.464	0.527	6,980	0.4957	8.64%
2011-12-16	0	0.810	0.810	0.850	0.800	0.800	2,000	1,600	0.8000	0.464	0.464	0.487	0.458	0.458	3,490	0.4585	1.25%
2011-12-15	0	0.800	0.800	0.870	0.800	0.870	24,000	19,960	0.8317	0.458	0.458	0.499	0.458	0.499	41,878	0.4766	-8.05%
2011-12-14	0	0.870	0.820	0.870	0.850	0.870	36,000	31,000	0.8611	0.499	0.470	0.499	0.487	0.499	62,817	0.4935	3.57%
2011-12-13	0	0.840	0.840	0.850	0.790	0.840	174,000	141,760	0.8147	0.481	0.481	0.487	0.453	0.481	303,617	0.4669	0.00%
2011-12-12	0	0.840	0.840	0.860	0.840	0.840	70,000	58,800	0.8400	0.481	0.481	0.493	0.481	0.481	122,145	0.4814	0.00%
2011-12-09	0	0.840	0.830	0.880	0.820	0.850	118,000	97,800	0.8288	0.481	0.476	0.504	0.470	0.487	205,901	0.4750	-3.45%
2011-12-08	0	0.870	0.870	0.880	0.870	0.870	76,000	66,380	0.8734	0.499	0.499	0.504	0.499	0.499	132,614	0.5005	-1.14%
2011-12-07	0	0.880	0.880	0.900	0.860	0.870	16,000	13,820	0.8638	0.504	0.504	0.516	0.493	0.499	27,919	0.4950	0.00%
2011-12-06	0	0.880	0.870	0.880	0.880	0.900	138,000	122,360	0.8867	0.504	0.499	0.504	0.504	0.516	240,800	0.5081	-3.30%
2011-12-05	0	0.910	0.880	0.910	-	-	0	0	-	0.522	0.504	0.522	-	-	0	-	0.00%
2011-12-02	0	0.910	0.900	0.930	0.880	0.910	112,000	101,620	0.9073	0.522	0.516	0.533	0.504	0.522	195,432	0.5200	1.11%
2011-12-01	0	0.900	0.890	0.910	0.890	0.910	210,000	190,100	0.9052	0.516	0.510	0.522	0.510	0.522	366,434	0.5188	3.45%
2011-11-30	0	0.870	0.850	0.870	0.870	0.880	128,000	111,940	0.8745	0.499	0.487	0.499	0.499	0.504	223,350	0.5012	-3.33%
2011-11-29	0	0.900	0.890	0.930	0.870	0.900	400,000	352,600	0.8815	0.516	0.510	0.533	0.499	0.516	697,970	0.5052	-3.23%
2011-11-28	0	0.930	0.930	0.950	0.870	0.930	604,000	543,580	0.9000	0.533	0.533	0.544	0.499	0.533	1,053,935	0.5158	8.14%
2011-11-25	0	0.860	0.850	0.860	0.860	0.890	290,000	256,680	0.8851	0.493	0.487	0.493	0.493	0.510	506,028	0.5072	-2.27%
2011-11-24	0	0.880	0.880	0.890	0.880	0.900	240,000	215,400	0.8975	0.504	0.504	0.510	0.504	0.516	418,782	0.5143	-2.22%
2011-11-23	0	0.900	0.850	0.900	0.890	0.900	160,000	143,980	0.8999	0.516	0.487	0.516	0.510	0.516	279,188	0.5157	0.00%
2011-11-22	0	0.900	0.900	0.920	0.890	0.930	250,000	223,780	0.8951	0.516	0.516	0.527	0.510	0.533	436,231	0.5130	-3.23%
2011-11-21	0	0.930	0.900	0.930	0.930	0.930	50,000	46,500	0.9300	0.533	0.516	0.533	0.533	0.533	87,246	0.5330	-1.06%
2011-11-18	0	0.940	0.910	0.940	0.900	0.950	48,000	44,400	0.9250	0.539	0.522	0.539	0.516	0.544	83,756	0.5301	-1.05%
2011-11-17	0	0.950	0.920	0.950	0.980	0.980	2,000	1,960	0.9800	0.544	0.527	0.544	0.562	0.562	3,490	0.5616	0.00%
2011-11-16	0	0.950	0.920	0.950	-	-	0	0	-	0.544	0.527	0.544	-	-	0	-	0.00%
2011-11-15	0	0.950	0.930	0.960	0.920	1.000	128,000	121,320	0.9478	0.544	0.533	0.550	0.527	0.573	223,350	0.5432	-3.06%
2011-11-14	0	0.980	0.920	0.980	0.900	0.990	52,000	47,920	0.9215	0.562	0.527	0.562	0.516	0.567	90,736	0.5281	4.26%
2011-11-11	0	0.940	0.910	0.940	0.940	0.940	64,000	60,160	0.9400	0.539	0.522	0.539	0.539	0.539	111,675	0.5387	4.44%
2011-11-10	0	0.900	0.890	0.900	0.900	0.930	210,000	190,900	0.9090	0.516	0.510	0.516	0.516	0.533	366,434	0.5210	-3.23%
2011-11-09	0	0.930	0.930	0.980	0.930	0.940	142,000	132,440	0.9327	0.533	0.533	0.562	0.533	0.539	247,779	0.5345	-1.06%
2011-11-08	0	0.940	0.930	0.980	0.940	1.000	162,000	156,640	0.9669	0.539	0.533	0.562	0.539	0.573	282,678	0.5541	-5.05%
2011-11-07	0	0.990	0.940	0.990	1.010	1.010	2,000	2,020	1.0100	0.567	0.539	0.567	0.579	0.579	3,490	0.5788	1.02%
2011-11-04	0	0.980	0.950	0.980	0.980	1.000	178,000	175,300	0.9848	0.562	0.544	0.562	0.562	0.573	310,597	0.5644	1.03%
2011-11-03	0	0.970	0.930	0.970	0.970	0.970	10,000	9,700	0.9700	0.556	0.533	0.556	0.556	0.556	17,449	0.5559	0.00%
2011-11-02	0	0.970	0.930	0.980	0.950	1.000	176,000	168,080	0.9550	0.556	0.533	0.562	0.544	0.573	307,107	0.5473	1.04%
2011-11-01	0	0.960	0.920	0.980	-	-	0	0	-	0.550	0.527	0.562	-	-	0	-	0.00%
2011-10-31	0	0.960	0.960	1.000	0.890	0.960	284,000	270,900	0.9539	0.550	0.550	0.573	0.510	0.550	495,559	0.5467	2.13%
2011-10-28	0	0.940	0.940	0.980	0.930	0.980	374,000	354,420	0.9476	0.539	0.539	0.562	0.533	0.562	652,602	0.5431	-2.08%
2011-10-27	0	0.960	0.940	0.980	0.930	0.980	810,000	774,660	0.9564	0.550	0.539	0.562	0.533	0.562	1,413,390	0.5481	6.67%
2011-10-26	0	0.900	0.880	0.900	0.900	0.950	124,000	111,900	0.9024	0.516	0.504	0.516	0.516	0.544	216,371	0.5172	0.00%
2011-10-25	0	0.900	0.900	0.950	0.900	0.900	20,000	18,000	0.9000	0.516	0.516	0.544	0.516	0.516	34,899	0.5158	-6.25%
2011-10-24	0	0.960	0.900	0.970	0.870	1.000	114,000	105,980	0.9296	0.550	0.516	0.556	0.499	0.573	198,922	0.5328	0.00%
2011-10-21	0	0.960	0.900	0.960	0.870	1.000	152,000	135,140	0.8891	0.550	0.516	0.550	0.499	0.573	265,229	0.5095	7.87%
2011-10-20	0	0.890	0.890	0.900	0.860	0.900	126,000	111,920	0.8883	0.510	0.510	0.516	0.493	0.516	219,861	0.5090	-4.30%
2011-10-19	0	0.930	0.930	0.950	0.900	1.100	300,000	290,540	0.9685	0.533	0.533	0.544	0.516	0.630	523,478	0.5550	9.41%
2011-10-18	1	0.850	0.850	0.900	0.830	0.890	58,000	49,500	0.8534	0.487	0.487	0.516	0.476	0.510	101,206	0.4891	-8.60%
2011-10-17	0	0.930	0.890	0.930	0.930	0.950	60,000	56,400	0.9400	0.533	0.510	0.533	0.533	0.544	104,696	0.5387	5.68%
2011-10-14	0	0.880	0.880	0.900	0.880	0.910	44,000	39,680	0.9018	0.504	0.504	0.516	0.504	0.522	76,777	0.5168	-3.30%
2011-10-13	0	0.910	0.890	0.920	0.890	0.920	158,000	143,160	0.9061	0.522	0.510	0.527	0.510	0.527	275,698	0.5193	-1.09%
2011-10-12	0	0.920	0.910	0.940	0.840	1.000	342,000	305,280	0.8926	0.527	0.522	0.539	0.481	0.573	596,765	0.5116	10.84%
2011-10-11	0	0.830	0.800	0.830	0.800	0.830	132,000	107,660	0.8156	0.476	0.458	0.476	0.458	0.476	230,330	0.4674	3.75%
2011-10-10	0	0.800	0.800	0.840	0.800	0.810	104,000	83,660	0.8044	0.458	0.458	0.481	0.458	0.464	181,472	0.4610	0.00%
2011-10-07	0	0.800	0.800	0.820	0.770	0.830	118,000	94,440	0.8003	0.458	0.458	0.470	0.441	0.476	205,901	0.4587	3.90%
2011-10-06	0	0.770	0.750	0.770	0.750	0.780	210,000	159,460	0.7593	0.441	0.430	0.441	0.430	0.447	366,434	0.4352	2.67%
2011-10-04	0	0.750	0.750	0.780	0.750	0.750	34,000	25,500	0.7500	0.430	0.430	0.447	0.430	0.430	59,327	0.4298	-5.06%
2011-10-03	0	0.790	0.770	0.790	0.750	0.790	136,000	103,580	0.7616	0.453	0.441	0.453	0.430	0.453	237,310	0.4365	0.00%
2011-09-30	0	0.790	0.770	0.790	0.790	0.790	10,000	7,900	0.7900	0.453	0.441	0.453	0.453	0.453	17,449	0.4527	0.00%
2011-09-28	0	0.790	0.790	0.820	0.790	0.800	18,000	14,240	0.7911	0.453	0.453	0.470	0.453	0.458	31,409	0.4534	-1.25%
2011-09-27	0	0.800	0.800	0.810	0.730	0.800	84,000	65,300	0.7774	0.458	0.458	0.464	0.418	0.458	146,574	0.4455	3.90%
2011-09-26	0	0.770	0.740	0.770	0.740	0.780	124,000	94,500	0.7621	0.441	0.424	0.441	0.424	0.447	216,371	0.4368	-7.23%
2011-09-23	0	0.830	0.810	0.830	0.760	0.860	296,000	246,220	0.8318	0.476	0.464	0.476	0.436	0.493	516,498	0.4767	-3.49%
2011-09-22	0	0.860	0.860	0.880	0.830	0.950	336,000	294,000	0.8750	0.493	0.493	0.504	0.476	0.544	586,295	0.5015	-14.00%
2011-09-21	0	1.000	0.950	1.020	0.940	1.020	622,000	611,800	0.9836	0.573	0.544	0.585	0.539	0.585	1,085,344	0.5637	0.00%
2011-09-20	0	1.000	0.990	1.000	0.980	1.080	244,000	244,900	1.0037	0.573	0.567	0.573	0.562	0.619	425,762	0.5752	-1.96%
2011-09-19	0	1.020	1.000	1.020	1.020	1.070	452,000	481,800	1.0659	0.585	0.573	0.585	0.585	0.613	788,706	0.6109	-5.56%
2011-09-16	0	1.080	1.060	1.080	1.070	1.100	58,000	62,340	1.0748	0.619	0.607	0.619	0.613	0.630	101,206	0.6160	-1.82%
2011-09-15	0	1.100	1.070	1.130	1.100	1.110	68,000	74,940	1.1021	0.630	0.613	0.648	0.630	0.636	118,655	0.6316	0.00%
2011-09-14	0	1.100	1.060	1.100	1.020	1.140	232,000	250,880	1.0814	0.630	0.607	0.630	0.585	0.653	404,823	0.6197	-4.35%
2011-09-12	0	1.150	1.150	1.160	1.150	1.160	114,000	131,420	1.1528	0.659	0.659	0.665	0.659	0.665	198,922	0.6607	-2.54%
2011-09-09	0	1.180	1.180	1.200	1.170	1.200	96,000	114,740	1.1952	0.676	0.676	0.688	0.671	0.688	167,513	0.6850	-5.60%
2011-09-08	0	1.250	1.170	1.250	1.230	1.270	64,000	79,840	1.2475	0.716	0.671	0.716	0.705	0.728	111,675	0.7149	4.17%
2011-09-07	0	1.200	1.170	1.200	1.170	1.200	32,000	37,740	1.1794	0.688	0.671	0.688	0.671	0.688	55,838	0.6759	3.45%
2011-09-06	0	1.160	1.150	1.190	1.160	1.160	28,000	32,720	1.1686	0.665	0.659	0.682	0.665	0.665	48,858	0.6697	-2.52%
2011-09-05	0	1.190	1.190	1.200	1.180	1.220	166,000	198,380	1.1951	0.682	0.682	0.688	0.676	0.699	289,658	0.6849	0.00%
2011-09-02	0	1.220	1.220	1.250	1.220	1.240	16,000	19,660	1.2288	0.682	0.682	0.699	0.682	0.693	28,623	0.6869	-1.61%
2011-09-01	0	1.240	1.220	1.240	1.240	1.250	176,000	219,500	1.2472	0.693	0.682	0.693	0.693	0.699	314,849	0.6972	0.81%
2011-08-31	0	1.230	1.220	1.230	1.200	1.240	258,000	317,040	1.2288	0.688	0.682	0.688	0.671	0.693	461,540	0.6869	-1.60%
2011-08-30	0	1.250	1.230	1.250	1.220	1.250	282,000	348,000	1.2340	0.699	0.688	0.699	0.682	0.699	504,474	0.6898	0.81%
2011-08-29	0	1.240	1.220	1.240	1.240	1.240	32,000	39,680	1.2400	0.693	0.682	0.693	0.693	0.693	57,245	0.6932	0.00%
2011-08-26	0	1.240	1.220	1.250	1.200	1.280	668,000	831,500	1.2448	0.693	0.682	0.699	0.671	0.716	1,194,995	0.6958	0.00%
2011-08-25	0	1.240	1.220	1.240	1.250	1.260	50,000	62,540	1.2508	0.693	0.682	0.693	0.699	0.704	89,446	0.6992	-0.80%
2011-08-24	0	1.250	1.230	1.250	1.200	1.250	30,000	37,040	1.2347	0.699	0.688	0.699	0.671	0.699	53,667	0.6902	0.00%
2011-08-23	0	1.250	1.210	1.250	1.200	1.260	778,000	964,620	1.2399	0.699	0.676	0.699	0.671	0.704	1,391,776	0.6931	0.00%
2011-08-22	0	1.250	1.240	1.280	1.210	1.360	854,000	1,118,440	1.3096	0.699	0.693	0.716	0.676	0.760	1,527,734	0.7321	-6.72%
2011-08-19	0	1.340	1.300	1.340	1.280	1.340	366,000	474,780	1.2972	0.749	0.727	0.749	0.716	0.749	654,743	0.7251	2.29%
2011-08-18	0	1.310	1.310	1.330	1.310	1.350	208,000	278,040	1.3367	0.732	0.732	0.743	0.732	0.755	372,094	0.7472	-1.50%
2011-08-17	0	1.330	1.330	1.350	1.330	1.340	440,000	586,560	1.3331	0.743	0.743	0.755	0.743	0.749	787,123	0.7452	-1.48%
2011-08-16	0	1.350	1.310	1.350	1.310	1.350	294,000	393,880	1.3397	0.755	0.732	0.755	0.732	0.755	525,941	0.7489	0.75%
2011-08-15	0	1.340	1.300	1.340	1.200	1.380	234,000	307,740	1.3151	0.749	0.727	0.749	0.671	0.771	418,606	0.7352	7.20%
2011-08-12	0	1.250	1.250	1.270	1.250	1.280	114,500	143,920	1.2569	0.699	0.699	0.710	0.699	0.716	204,831	0.7026	1.63%
2011-08-11	0	1.230	1.220	1.230	1.220	1.230	256,000	313,880	1.2261	0.688	0.682	0.688	0.682	0.688	457,962	0.6854	-2.38%
2011-08-10	0	1.260	1.220	1.260	1.210	1.260	214,000	266,840	1.2469	0.704	0.682	0.704	0.676	0.704	382,828	0.6970	3.28%
2011-08-09	0	1.220	1.220	1.250	1.170	1.250	474,000	566,760	1.1957	0.682	0.682	0.699	0.654	0.699	847,946	0.6684	-5.43%
2011-08-08	0	1.290	1.260	1.290	1.200	1.300	832,000	1,039,220	1.2491	0.721	0.704	0.721	0.671	0.727	1,488,378	0.6982	-0.77%
2011-08-05	0	1.300	1.300	1.320	1.280	1.330	588,000	771,480	1.3120	0.727	0.727	0.738	0.716	0.743	1,051,882	0.7334	-2.99%
2011-08-04	0	1.340	1.340	1.350	1.320	1.380	247,500	333,280	1.3466	0.749	0.749	0.755	0.738	0.771	442,757	0.7527	-0.74%
2011-08-03	0	1.350	1.350	1.360	1.330	1.390	200,000	269,100	1.3455	0.755	0.755	0.760	0.743	0.777	357,783	0.7521	0.75%
2011-08-02	0	1.340	1.340	1.360	1.340	1.410	440,000	597,220	1.3573	0.749	0.749	0.760	0.749	0.788	787,123	0.7587	-4.96%
2011-08-01	0	1.410	1.410	1.420	1.290	1.520	2,982,000	4,328,500	1.4515	0.788	0.788	0.794	0.721	0.850	5,334,546	0.8114	11.90%
2011-07-29	0	1.260	1.260	1.280	1.240	1.280	224,000	281,420	1.2563	0.704	0.704	0.716	0.693	0.716	400,717	0.7023	-1.56%
2011-07-28	0	1.280	1.280	1.300	1.280	1.280	126,000	161,280	1.2800	0.716	0.716	0.727	0.716	0.716	225,403	0.7155	-1.54%
2011-07-27	0	1.300	1.290	1.310	1.300	1.320	68,000	89,300	1.3132	0.727	0.721	0.732	0.727	0.738	121,646	0.7341	-0.76%
2011-07-26	0	1.310	1.310	1.320	1.270	1.300	224,000	290,740	1.2979	0.732	0.732	0.738	0.710	0.727	400,717	0.7255	2.34%
2011-07-25	0	1.280	1.280	1.300	1.280	1.300	114,000	147,120	1.2905	0.716	0.716	0.727	0.716	0.727	203,936	0.7214	-1.54%
2011-07-22	0	1.300	1.290	1.300	1.290	1.300	76,000	98,660	1.2982	0.727	0.721	0.727	0.721	0.727	135,958	0.7257	0.00%
2011-07-21	0	1.300	1.290	1.300	1.290	1.300	238,000	309,100	1.2987	0.727	0.721	0.727	0.721	0.727	425,762	0.7260	-0.76%
2011-07-20	0	1.310	1.300	1.310	1.290	1.340	132,000	172,340	1.3056	0.732	0.727	0.732	0.721	0.749	236,137	0.7298	-0.76%
2011-07-19	0	1.320	1.300	1.330	1.290	1.330	234,000	305,380	1.3050	0.738	0.727	0.743	0.721	0.743	418,606	0.7295	-0.75%
2011-07-18	0	1.330	1.300	1.330	1.290	1.340	88,000	115,220	1.3093	0.743	0.727	0.743	0.721	0.749	157,425	0.7319	-0.75%
2011-07-15	0	1.340	1.320	1.350	1.320	1.340	78,000	103,080	1.3215	0.749	0.738	0.755	0.738	0.749	139,535	0.7387	-0.74%
2011-07-14	0	1.350	1.330	1.350	1.320	1.350	108,000	144,360	1.3367	0.755	0.743	0.755	0.738	0.755	193,203	0.7472	0.00%
2011-07-13	0	1.350	1.340	1.350	1.330	1.360	286,000	387,500	1.3549	0.755	0.749	0.755	0.743	0.760	511,630	0.7574	0.00%
2011-07-12	0	1.350	1.340	1.370	1.330	1.360	468,000	631,980	1.3504	0.755	0.749	0.766	0.743	0.760	837,212	0.7549	-2.17%
2011-07-11	0	1.380	1.360	1.380	1.360	1.450	1,100,000	1,531,980	1.3927	0.771	0.760	0.771	0.760	0.811	1,967,807	0.7785	-4.83%
2011-07-08	0	1.450	1.440	1.460	1.370	1.610	7,408,000	10,851,760	1.4649	0.811	0.805	0.816	0.766	0.900	13,252,285	0.8189	13.28%
2011-07-07	0	1.280	1.280	1.290	1.250	1.300	254,000	326,000	1.2835	0.716	0.716	0.721	0.699	0.727	454,384	0.7175	1.59%
2011-07-06	0	1.260	1.230	1.270	1.240	1.270	150,000	187,240	1.2483	0.704	0.688	0.710	0.693	0.710	268,337	0.6978	-0.79%
2011-07-05	0	1.270	1.240	1.270	1.240	1.270	16,000	20,020	1.2513	0.710	0.693	0.710	0.693	0.710	28,623	0.6994	2.42%
2011-07-04	0	1.240	1.240	1.270	1.230	1.230	14,000	17,220	1.2300	0.693	0.693	0.710	0.688	0.688	25,045	0.6876	0.00%
2011-06-30	0	1.240	1.240	1.270	1.230	1.260	48,000	59,660	1.2429	0.693	0.693	0.710	0.688	0.704	85,868	0.6948	1.64%
2011-06-29	0	1.220	1.220	1.250	1.220	1.230	76,000	93,040	1.2242	0.682	0.682	0.699	0.682	0.688	135,958	0.6843	-0.81%
2011-06-28	0	1.230	1.220	1.230	1.220	1.230	10,000	12,260	1.2260	0.688	0.682	0.688	0.682	0.688	17,889	0.6853	0.82%
2011-06-27	0	1.220	1.220	1.250	1.210	1.220	64,000	77,580	1.2122	0.682	0.682	0.699	0.676	0.682	114,491	0.6776	0.00%
2011-06-24	0	1.220	1.210	1.220	1.200	1.220	182,000	220,740	1.2129	0.682	0.676	0.682	0.671	0.682	325,583	0.6780	0.00%
2011-06-23	0	1.220	1.220	1.280	1.220	1.220	54,000	65,880	1.2200	0.682	0.682	0.716	0.682	0.682	96,601	0.6820	0.00%
2011-06-22	0	1.220	1.220	1.250	1.210	1.230	54,000	66,080	1.2237	0.682	0.682	0.699	0.676	0.688	96,601	0.6840	-0.81%
2011-06-21	0	1.230	1.210	1.250	1.200	1.230	86,000	104,880	1.2195	0.688	0.676	0.699	0.671	0.688	153,847	0.6817	0.82%
2011-06-20	0	1.220	1.220	1.230	1.200	1.230	82,000	100,220	1.2222	0.682	0.682	0.688	0.671	0.688	146,691	0.6832	0.00%
2011-06-17	0	1.220	1.220	1.250	1.200	1.220	328,000	396,240	1.2080	0.682	0.682	0.699	0.671	0.682	586,764	0.6753	-0.81%
2011-06-16	0	1.230	1.230	1.270	1.220	1.260	106,000	132,160	1.2468	0.688	0.688	0.710	0.682	0.704	189,625	0.6970	-3.91%
2011-06-15	0	1.280	1.280	1.310	1.270	1.280	90,000	115,100	1.2789	0.716	0.716	0.732	0.710	0.716	161,002	0.7149	2.40%
2011-06-14	0	1.250	1.250	1.280	1.250	1.250	16,000	20,000	1.2500	0.699	0.699	0.716	0.699	0.699	28,623	0.6987	0.00%
2011-06-13	0	1.250	1.250	1.270	1.240	1.250	34,000	42,400	1.2471	0.699	0.699	0.710	0.693	0.699	60,823	0.6971	0.00%
2011-06-10	0	1.250	1.260	1.300	1.250	1.270	224,000	282,100	1.2594	0.699	0.704	0.727	0.699	0.710	400,717	0.7040	-1.57%
2011-06-09	0	1.270	1.270	1.290	1.270	1.280	130,000	166,020	1.2771	0.710	0.710	0.721	0.710	0.716	232,559	0.7139	0.00%
2011-06-08	0	1.270	1.270	1.290	1.270	1.270	198,000	251,460	1.2700	0.710	0.710	0.721	0.710	0.710	354,205	0.7099	-0.78%
2011-06-07	0	1.280	1.280	1.340	1.280	1.280	240,000	307,200	1.2800	0.716	0.716	0.749	0.716	0.716	429,340	0.7155	-2.29%
2011-06-03	0	1.310	1.300	1.310	1.310	1.330	220,000	289,400	1.3155	0.732	0.727	0.732	0.732	0.743	393,561	0.7353	1.55%
2011-06-02	0	1.290	1.290	1.330	1.290	1.290	88,000	113,520	1.2900	0.721	0.721	0.743	0.721	0.721	157,425	0.7211	-0.77%
2011-06-01	0	1.300	1.290	1.300	1.300	1.310	68,000	88,780	1.3056	0.727	0.721	0.727	0.727	0.732	121,646	0.7298	0.00%
2011-05-31	0	1.300	1.300	1.320	1.280	1.320	90,000	117,000	1.3000	0.727	0.727	0.738	0.716	0.738	161,002	0.7267	1.56%
2011-05-30	0	1.280	1.280	1.330	1.260	1.310	880,000	1,126,800	1.2805	0.716	0.716	0.743	0.704	0.732	1,574,246	0.7158	-0.78%
2011-05-27	0	1.320	1.320	1.340	1.320	1.340	94,000	124,780	1.3274	0.721	0.721	0.732	0.721	0.732	172,069	0.7252	-0.75%
2011-05-26	0	1.330	1.320	1.350	1.320	1.380	438,000	583,700	1.3326	0.727	0.721	0.737	0.721	0.754	801,767	0.7280	0.00%
2011-05-25	0	1.330	1.330	1.340	1.330	1.360	498,000	668,840	1.3431	0.727	0.727	0.732	0.727	0.743	911,598	0.7337	-1.48%
2011-05-24	0	1.350	1.350	1.370	1.350	1.380	372,000	506,360	1.3612	0.737	0.737	0.748	0.737	0.754	680,953	0.7436	-2.17%
2011-05-23	0	1.380	1.370	1.380	1.320	1.380	488,000	656,840	1.3460	0.754	0.748	0.754	0.721	0.754	893,293	0.7353	0.00%
2011-05-20	0	1.380	1.350	1.390	1.340	1.380	248,000	337,580	1.3612	0.754	0.737	0.759	0.732	0.754	453,968	0.7436	0.00%
2011-05-19	0	1.380	1.380	1.400	1.380	1.390	86,000	119,520	1.3898	0.754	0.754	0.765	0.754	0.759	157,425	0.7592	0.00%
2011-05-18	0	1.380	1.380	1.390	1.370	1.390	88,000	121,320	1.3786	0.754	0.754	0.759	0.748	0.759	161,086	0.7531	1.47%
2011-05-17	0	1.360	1.360	1.370	1.340	1.380	380,000	514,980	1.3552	0.743	0.743	0.748	0.732	0.754	695,597	0.7403	-2.16%
2011-05-16	0	1.390	1.390	1.400	1.390	1.400	228,000	317,960	1.3946	0.759	0.759	0.765	0.759	0.765	417,358	0.7618	-1.42%
2011-05-13	0	1.410	1.410	1.420	1.410	1.430	248,000	351,520	1.4174	0.770	0.770	0.776	0.770	0.781	453,968	0.7743	0.00%
2011-05-12	0	1.410	1.410	1.420	1.390	1.440	332,000	471,680	1.4207	0.770	0.770	0.776	0.759	0.787	607,732	0.7761	0.71%
2011-05-11	0	1.400	1.400	1.430	1.380	1.470	314,000	447,720	1.4259	0.765	0.765	0.781	0.754	0.803	574,783	0.7789	0.72%
2011-05-09	0	1.390	1.390	1.410	1.390	1.430	644,000	909,920	1.4129	0.759	0.759	0.770	0.759	0.781	1,178,854	0.7719	0.00%
2011-05-06	0	1.390	1.390	1.400	1.360	1.400	598,000	825,880	1.3811	0.759	0.759	0.765	0.743	0.765	1,094,650	0.7545	2.96%
2011-05-05	0	1.350	1.340	1.360	1.280	1.360	794,000	1,047,680	1.3195	0.737	0.732	0.743	0.699	0.743	1,453,431	0.7208	-0.74%
2011-05-04	0	1.360	1.360	1.380	1.340	1.400	900,000	1,218,880	1.3543	0.743	0.743	0.754	0.732	0.765	1,647,466	0.7399	-0.73%
2011-05-03	0	1.370	1.360	1.370	1.350	1.440	1,926,000	2,665,840	1.3841	0.748	0.743	0.748	0.737	0.787	3,525,578	0.7561	-4.86%
2011-04-29	0	1.440	1.430	1.440	1.420	1.470	648,000	934,960	1.4428	0.787	0.781	0.787	0.776	0.803	1,186,176	0.7882	0.00%
2011-04-28	0	1.440	1.430	1.440	1.430	1.480	616,000	890,060	1.4449	0.787	0.781	0.787	0.781	0.809	1,127,599	0.7893	-2.04%
2011-04-27	0	1.470	1.460	1.470	1.420	1.520	1,276,000	1,889,480	1.4808	0.803	0.798	0.803	0.776	0.830	2,335,741	0.8089	2.08%
2011-04-26	0	1.440	1.420	1.440	1.410	1.510	1,712,000	2,476,040	1.4463	0.787	0.776	0.787	0.770	0.825	3,133,847	0.7901	-4.64%
2011-04-21	0	1.510	1.510	1.530	1.500	1.550	1,018,000	1,543,160	1.5159	0.825	0.825	0.836	0.819	0.847	1,863,467	0.8281	-2.58%
2011-04-20	0	1.550	1.540	1.550	1.530	1.600	2,371,000	3,699,750	1.5604	0.847	0.841	0.847	0.836	0.874	4,340,158	0.8524	-0.64%
2011-04-19	0	1.560	1.560	1.570	1.450	1.610	5,724,000	8,901,980	1.5552	0.852	0.852	0.858	0.792	0.880	10,477,885	0.8496	7.59%
2011-04-18	0	1.450	1.450	1.460	1.380	1.490	970,000	1,423,880	1.4679	0.792	0.792	0.798	0.754	0.814	1,775,602	0.8019	1.40%
2011-04-15	0	1.430	1.420	1.440	1.420	1.470	974,000	1,402,400	1.4398	0.781	0.776	0.787	0.776	0.803	1,782,925	0.7866	-2.72%
2011-04-14	0	1.470	1.470	1.480	1.400	1.510	5,488,000	8,077,400	1.4718	0.803	0.803	0.809	0.765	0.825	10,045,883	0.8041	5.00%
2011-04-13	0	1.400	1.390	1.400	1.300	1.440	5,504,000	7,589,380	1.3789	0.765	0.759	0.765	0.710	0.787	10,075,171	0.7533	8.53%
2011-04-12	0	1.290	1.290	1.300	1.280	1.310	624,000	812,180	1.3016	0.705	0.705	0.710	0.699	0.716	1,142,243	0.7110	0.78%
2011-04-11	0	1.280	1.270	1.300	1.260	1.280	234,000	297,300	1.2705	0.699	0.694	0.710	0.688	0.699	428,341	0.6941	-2.29%
2011-04-08	0	1.310	1.300	1.310	1.280	1.310	454,000	590,940	1.3016	0.716	0.710	0.716	0.699	0.716	831,055	0.7111	3.97%
2011-04-07	0	1.260	1.260	1.280	1.260	1.290	490,000	629,100	1.2839	0.688	0.688	0.699	0.688	0.705	896,954	0.7014	-1.56%
2011-04-06	0	1.280	1.280	1.300	1.280	1.290	74,000	95,020	1.2841	0.699	0.699	0.710	0.699	0.705	135,458	0.7015	-1.54%
2011-04-04	0	1.300	1.290	1.300	1.270	1.330	526,000	678,720	1.2903	0.710	0.705	0.710	0.694	0.727	962,852	0.7049	3.17%
2011-04-01	0	1.260	1.260	1.290	1.260	1.280	274,000	346,200	1.2635	0.688	0.688	0.705	0.688	0.699	501,562	0.6902	0.00%
2011-03-31	0	1.260	1.250	1.260	1.260	1.300	774,000	990,380	1.2796	0.688	0.683	0.688	0.688	0.710	1,416,821	0.6990	-2.33%
2011-03-30	0	1.290	1.280	1.290	1.260	1.300	464,000	593,360	1.2788	0.705	0.699	0.705	0.688	0.710	849,360	0.6986	0.78%
2011-03-29	0	1.280	1.270	1.280	1.250	1.290	808,000	1,024,060	1.2674	0.699	0.694	0.699	0.683	0.705	1,479,059	0.6924	0.00%
2011-03-28	0	1.280	1.270	1.280	1.230	1.380	1,846,000	2,332,420	1.2635	0.699	0.694	0.699	0.672	0.754	3,379,136	0.6902	-9.22%
2011-03-25	0	1.410	1.400	1.410	1.370	1.430	1,720,000	2,414,200	1.4036	0.770	0.765	0.770	0.748	0.781	3,148,491	0.7668	3.68%
2011-03-24	0	1.360	1.350	1.370	1.320	1.390	1,190,000	1,609,500	1.3525	0.743	0.737	0.748	0.721	0.759	2,178,316	0.7389	0.74%
2011-03-23	0	1.350	1.320	1.350	1.320	1.350	218,000	293,240	1.3451	0.737	0.721	0.737	0.721	0.737	399,053	0.7348	1.50%
2011-03-22	0	1.330	1.320	1.340	1.300	1.350	106,000	141,600	1.3358	0.727	0.721	0.732	0.710	0.737	194,035	0.7298	-0.75%
2011-03-21	0	1.340	1.330	1.340	1.320	1.340	200,000	267,240	1.3362	0.732	0.727	0.732	0.721	0.732	366,104	0.7300	4.69%
2011-03-18	0	1.280	1.280	1.310	1.260	1.320	316,000	405,380	1.2828	0.699	0.699	0.716	0.688	0.721	578,444	0.7008	-0.78%
2011-03-17	0	1.290	1.290	1.320	1.280	1.340	290,000	382,120	1.3177	0.705	0.705	0.721	0.699	0.732	530,850	0.7198	-3.01%
2011-03-16	0	1.330	1.310	1.330	1.280	1.360	134,000	175,380	1.3088	0.727	0.716	0.727	0.699	0.743	245,289	0.7150	0.00%
2011-03-15	0	1.330	1.310	1.330	1.290	1.360	572,000	760,780	1.3300	0.727	0.716	0.727	0.705	0.743	1,047,056	0.7266	-0.75%
2011-03-14	0	1.340	1.340	1.350	1.290	1.340	96,000	126,300	1.3156	0.732	0.732	0.737	0.705	0.732	175,730	0.7187	0.75%
2011-03-11	0	1.330	1.330	1.340	1.330	1.430	1,112,000	1,537,400	1.3826	0.727	0.727	0.732	0.727	0.781	2,035,536	0.7553	-1.48%
2011-03-10	0	1.350	1.340	1.350	1.240	1.370	466,000	600,600	1.2888	0.737	0.732	0.737	0.677	0.748	853,021	0.7041	8.00%
2011-03-09	0	1.250	1.220	1.250	1.210	1.250	118,000	145,260	1.2310	0.683	0.666	0.683	0.661	0.683	216,001	0.6725	3.31%
2011-03-08	0	1.210	1.210	1.230	1.210	1.230	104,000	126,640	1.2177	0.661	0.661	0.672	0.661	0.672	190,374	0.6652	-1.63%
2011-03-07	0	1.230	1.200	1.230	1.210	1.230	22,000	26,900	1.2227	0.672	0.656	0.672	0.661	0.672	40,271	0.6680	0.00%
2011-03-04	0	1.230	1.230	1.250	1.210	1.230	110,000	134,760	1.2251	0.672	0.672	0.683	0.661	0.672	201,357	0.6693	0.82%
2011-03-03	0	1.220	1.220	1.250	1.200	1.230	80,000	97,640	1.2205	0.666	0.666	0.683	0.656	0.672	146,441	0.6668	-0.81%
2011-03-02	0	1.230	1.200	1.230	1.200	1.230	314,000	377,200	1.2013	0.672	0.656	0.672	0.656	0.672	574,783	0.6562	1.65%
2011-03-01	0	1.210	1.210	1.220	1.200	1.210	107,000	128,680	1.2026	0.661	0.661	0.666	0.656	0.661	195,865	0.6570	0.83%
2011-02-28	0	1.200	1.230	1.240	1.190	1.230	270,000	325,300	1.2048	0.656	0.672	0.677	0.650	0.672	494,240	0.6582	-2.44%
2011-02-25	0	1.230	1.190	1.240	1.190	1.230	278,000	333,080	1.1981	0.672	0.650	0.677	0.650	0.672	508,884	0.6545	2.50%
2011-02-24	0	1.200	1.230	1.260	1.180	1.290	1,228,000	1,480,520	1.2056	0.656	0.672	0.688	0.645	0.705	2,247,876	0.6586	-6.98%
2011-02-23	0	1.290	1.250	1.290	1.240	1.290	26,000	32,540	1.2515	0.705	0.683	0.705	0.677	0.705	47,593	0.6837	2.38%
2011-02-22	0	1.260	1.260	1.280	1.260	1.300	204,000	260,320	1.2761	0.688	0.688	0.699	0.688	0.710	373,426	0.6971	-4.55%
2011-02-21	0	1.320	1.310	1.320	1.290	1.330	305,000	402,940	1.3211	0.721	0.716	0.721	0.705	0.727	558,308	0.7217	0.00%
2011-02-18	0	1.320	1.270	1.320	1.250	1.320	122,000	158,200	1.2967	0.721	0.694	0.721	0.683	0.721	223,323	0.7084	3.13%
2011-02-17	0	1.280	1.260	1.290	1.240	1.290	112,000	140,900	1.2580	0.699	0.688	0.705	0.677	0.705	205,018	0.6873	2.40%
2011-02-16	0	1.250	1.250	1.270	1.240	1.270	14,000	17,620	1.2586	0.683	0.683	0.694	0.677	0.694	25,627	0.6875	-1.57%
2011-02-15	0	1.270	1.240	1.270	1.270	1.270	34,000	43,180	1.2700	0.694	0.677	0.694	0.694	0.694	62,238	0.6938	0.00%
2011-02-14	0	1.270	1.270	1.280	1.250	1.270	132,000	166,040	1.2579	0.694	0.694	0.699	0.683	0.694	241,628	0.6872	0.00%
2011-02-11	0	1.270	1.270	1.280	1.240	1.250	140,000	174,500	1.2464	0.694	0.694	0.699	0.677	0.683	256,273	0.6809	0.79%
2011-02-10	0	1.260	1.260	1.280	1.250	1.300	212,000	268,640	1.2672	0.688	0.688	0.699	0.683	0.710	388,070	0.6922	-3.82%
2011-02-09	0	1.310	1.280	1.310	1.270	1.320	204,000	263,040	1.2894	0.716	0.699	0.716	0.694	0.721	373,426	0.7044	-0.76%
2011-02-08	0	1.320	1.300	1.320	1.300	1.320	14,000	18,400	1.3143	0.721	0.710	0.721	0.710	0.721	25,627	0.7180	0.00%
2011-02-07	0	1.320	1.280	1.330	1.280	1.320	240,000	310,200	1.2925	0.721	0.699	0.727	0.699	0.721	439,324	0.7061	-1.49%
2011-02-02	0	1.340	1.320	1.340	1.310	1.340	550,000	724,000	1.3164	0.732	0.721	0.732	0.716	0.732	1,006,785	0.7191	0.00%
2011-02-01	0	1.340	1.310	1.340	1.280	1.340	82,000	107,640	1.3127	0.732	0.716	0.732	0.699	0.732	150,102	0.7171	2.29%
2011-01-31	0	1.310	1.280	1.330	1.310	1.320	54,000	71,120	1.3170	0.716	0.699	0.727	0.716	0.721	98,848	0.7195	-0.76%
2011-01-28	0	1.320	1.320	1.330	1.300	1.350	22,000	28,720	1.3055	0.721	0.721	0.727	0.710	0.737	40,271	0.7132	-0.75%
2011-01-27	0	1.330	1.300	1.330	1.290	1.330	108,000	141,260	1.3080	0.727	0.710	0.727	0.705	0.727	197,696	0.7145	0.00%
2011-01-26	0	1.330	1.290	1.330	1.290	1.350	128,000	169,780	1.3264	0.727	0.705	0.727	0.705	0.737	234,306	0.7246	0.00%
2011-01-25	0	1.330	1.290	1.330	1.290	1.330	102,000	131,980	1.2939	0.727	0.705	0.727	0.705	0.727	186,713	0.7069	1.53%
2011-01-24	0	1.310	1.310	1.340	1.280	1.320	202,000	266,000	1.3168	0.716	0.716	0.732	0.699	0.721	369,765	0.7194	-0.76%
2011-01-21	0	1.320	1.320	1.340	1.300	1.330	90,000	118,720	1.3191	0.721	0.721	0.732	0.710	0.727	164,747	0.7206	-2.94%
2011-01-20	0	1.360	1.320	1.370	1.320	1.360	10,000	13,280	1.3280	0.743	0.721	0.748	0.721	0.743	18,305	0.7255	1.49%
2011-01-19	0	1.340	1.340	1.350	1.310	1.360	212,000	281,640	1.3285	0.732	0.732	0.737	0.716	0.743	388,070	0.7257	-1.47%
2011-01-18	0	1.360	1.350	1.360	1.330	1.390	198,000	270,960	1.3685	0.743	0.737	0.743	0.727	0.759	362,443	0.7476	-2.16%
2011-01-17	0	1.390	1.380	1.390	1.370	1.400	428,000	594,000	1.3879	0.759	0.754	0.759	0.748	0.765	783,462	0.7582	1.46%
2011-01-14	0	1.370	1.370	1.390	1.360	1.390	88,000	120,360	1.3677	0.748	0.748	0.759	0.743	0.759	161,086	0.7472	0.74%
2011-01-13	0	1.360	1.350	1.380	1.360	1.400	606,000	830,880	1.3711	0.743	0.737	0.754	0.743	0.765	1,109,294	0.7490	-2.16%
2011-01-12	0	1.390	1.380	1.390	1.380	1.410	408,000	570,540	1.3984	0.759	0.754	0.759	0.754	0.770	746,851	0.7639	-2.11%
2011-01-11	0	1.420	1.390	1.420	1.390	1.420	172,000	242,340	1.4090	0.776	0.759	0.776	0.759	0.776	314,849	0.7697	-0.70%
2011-01-10	0	1.430	1.410	1.430	1.400	1.430	110,000	155,140	1.4104	0.781	0.770	0.781	0.765	0.781	201,357	0.7705	0.00%
2011-01-07	0	1.430	1.390	1.430	1.380	1.430	342,000	478,780	1.3999	0.781	0.759	0.781	0.754	0.781	626,037	0.7648	0.00%
2011-01-06	0	1.430	1.390	1.430	1.390	1.440	172,000	242,080	1.4074	0.781	0.759	0.781	0.759	0.787	314,849	0.7689	1.42%
2011-01-05	0	1.410	1.400	1.420	1.410	1.450	550,000	788,960	1.4345	0.770	0.765	0.776	0.770	0.792	1,006,785	0.7836	-1.40%
2011-01-04	0	1.430	1.410	1.430	1.410	1.440	448,000	637,280	1.4225	0.781	0.770	0.781	0.770	0.787	820,072	0.7771	0.70%
2011-01-03	0	1.420	1.410	1.420	1.400	1.420	626,000	882,500	1.4097	0.776	0.770	0.776	0.765	0.776	1,145,904	0.7701	0.71%
2010-12-31	0	1.410	1.390	1.410	1.380	1.450	282,000	395,060	1.4009	0.770	0.759	0.770	0.754	0.792	516,206	0.7653	0.71%
2010-12-30	0	1.400	1.390	1.400	1.350	1.420	746,000	1,041,740	1.3964	0.765	0.759	0.765	0.737	0.776	1,365,566	0.7629	2.94%
2010-12-29	0	1.360	1.320	1.360	1.320	1.360	128,000	169,040	1.3206	0.743	0.721	0.743	0.721	0.743	234,306	0.7214	3.03%
2010-12-28	0	1.320	1.310	1.320	1.310	1.340	180,000	236,600	1.3144	0.721	0.716	0.721	0.716	0.732	329,493	0.7181	0.00%
2010-12-24	0	1.320	1.320	1.360	1.310	1.360	160,000	211,740	1.3234	0.721	0.721	0.743	0.716	0.743	292,883	0.7230	-1.49%
2010-12-23	0	1.340	1.320	1.340	1.310	1.340	100,000	131,360	1.3136	0.732	0.721	0.732	0.716	0.732	183,052	0.7176	0.00%
2010-12-22	0	1.340	1.340	1.350	1.320	1.350	608,000	808,780	1.3302	0.732	0.732	0.737	0.721	0.737	1,112,955	0.7267	0.75%
2010-12-21	0	1.330	1.330	1.340	1.310	1.360	1,178,000	1,572,220	1.3347	0.727	0.727	0.732	0.716	0.743	2,156,350	0.7291	0.76%
2010-12-20	0	1.320	1.320	1.330	1.280	1.320	266,000	349,480	1.3138	0.721	0.721	0.727	0.699	0.721	486,918	0.7177	0.00%
2010-12-17	0	1.320	1.290	1.320	1.270	1.320	986,000	1,277,880	1.2960	0.721	0.705	0.721	0.694	0.721	1,804,891	0.7080	0.76%
2010-12-16	0	1.310	1.300	1.310	1.300	1.400	700,000	934,500	1.3350	0.716	0.710	0.716	0.710	0.765	1,281,363	0.7293	-3.68%
2010-12-15	0	1.360	1.360	1.370	1.350	1.410	582,000	807,600	1.3876	0.743	0.743	0.748	0.737	0.770	1,065,361	0.7581	-2.16%
2010-12-14	0	1.390	1.390	1.400	1.340	1.410	700,000	962,220	1.3746	0.759	0.759	0.765	0.732	0.770	1,281,363	0.7509	1.46%
2010-12-13	0	1.370	1.370	1.400	1.370	1.450	922,000	1,286,480	1.3953	0.748	0.748	0.765	0.748	0.792	1,687,738	0.7623	-4.86%
2010-12-10	0	1.440	1.430	1.450	1.400	1.510	1,578,000	2,269,900	1.4385	0.787	0.781	0.792	0.765	0.825	2,888,557	0.7858	-4.64%
2010-12-09	0	1.510	1.510	1.520	1.450	1.570	4,188,000	6,302,060	1.5048	0.825	0.825	0.830	0.792	0.858	7,666,210	0.8221	0.00%
2010-12-08	0	1.510	1.510	1.520	1.350	1.550	14,140,000	20,906,680	1.4785	0.825	0.825	0.830	0.737	0.847	25,883,525	0.8077	31.30%
2010-12-07	0	1.150	1.140	1.150	1.120	1.150	226,000	255,100	1.1288	0.628	0.623	0.628	0.612	0.628	413,697	0.6166	0.88%
2010-12-06	0	1.140	1.140	1.190	1.120	1.150	110,000	124,820	1.1347	0.623	0.623	0.650	0.612	0.628	201,357	0.6199	-3.39%
2010-12-03	0	1.180	1.160	1.200	1.150	1.180	232,000	272,120	1.1729	0.645	0.634	0.656	0.628	0.645	424,680	0.6408	0.85%
2010-12-02	0	1.170	1.160	1.190	1.100	1.170	536,000	602,380	1.1238	0.639	0.634	0.650	0.601	0.639	981,158	0.6139	0.86%
2010-12-01	0	1.160	1.150	1.160	1.160	1.190	484,000	567,660	1.1729	0.634	0.628	0.634	0.634	0.650	885,971	0.6407	-4.13%
2010-11-30	0	1.210	1.210	1.220	1.210	1.220	166,000	201,360	1.2130	0.661	0.661	0.666	0.661	0.666	303,866	0.6627	0.83%
2010-11-29	0	1.200	1.170	1.210	1.190	1.210	70,000	83,800	1.1971	0.656	0.639	0.661	0.650	0.661	128,136	0.6540	0.84%
2010-11-26	0	1.190	1.190	1.220	1.190	1.240	144,000	172,880	1.2006	0.650	0.650	0.666	0.650	0.677	263,595	0.6559	-3.25%
2010-11-25	0	1.230	1.220	1.230	1.140	1.230	508,000	616,440	1.2135	0.672	0.666	0.672	0.623	0.672	929,903	0.6629	6.96%
2010-11-24	0	1.150	1.150	1.200	1.130	1.150	384,000	440,420	1.1469	0.628	0.628	0.656	0.617	0.628	702,919	0.6266	1.77%
2010-11-23	0	1.130	1.130	1.150	1.130	1.160	218,000	250,920	1.1510	0.617	0.617	0.628	0.617	0.634	399,053	0.6288	-4.24%
2010-11-22	0	1.180	1.170	1.180	1.160	1.180	78,000	91,340	1.1710	0.645	0.639	0.645	0.634	0.645	142,780	0.6397	-0.84%
2010-11-19	0	1.190	1.180	1.200	1.180	1.190	178,000	210,920	1.1849	0.650	0.645	0.656	0.645	0.650	325,832	0.6473	0.85%
2010-11-18	0	1.180	1.180	1.210	1.170	1.200	384,000	455,900	1.1872	0.645	0.645	0.661	0.639	0.656	702,919	0.6486	-0.84%
2010-11-17	0	1.190	1.170	1.190	1.170	1.210	334,000	395,980	1.1856	0.650	0.639	0.650	0.639	0.661	611,393	0.6477	-2.46%
2010-11-16	0	1.220	1.210	1.220	1.220	1.220	170,000	207,400	1.2200	0.666	0.661	0.666	0.666	0.666	311,188	0.6665	0.83%
2010-11-15	0	1.210	1.210	1.240	1.200	1.240	226,000	275,480	1.2189	0.661	0.661	0.677	0.656	0.677	413,697	0.6659	-0.82%
2010-11-12	0	1.220	1.220	1.240	1.220	1.270	526,000	654,460	1.2442	0.666	0.666	0.677	0.666	0.694	962,852	0.6797	-3.94%
2010-11-11	0	1.270	1.270	1.280	1.260	1.270	452,000	572,600	1.2668	0.694	0.694	0.699	0.688	0.694	827,394	0.6921	0.00%
2010-11-10	0	1.270	1.270	1.290	1.260	1.290	248,000	313,440	1.2639	0.694	0.694	0.705	0.688	0.705	453,968	0.6904	-1.55%
2010-11-09	0	1.290	1.280	1.300	1.240	1.310	296,000	381,180	1.2878	0.705	0.699	0.710	0.677	0.716	541,833	0.7035	-1.53%
2010-11-08	0	1.310	1.310	1.320	1.300	1.310	322,000	419,160	1.3017	0.716	0.716	0.721	0.710	0.716	589,427	0.7111	0.77%
2010-11-05	0	1.300	1.280	1.300	1.220	1.300	288,000	367,280	1.2753	0.710	0.699	0.710	0.666	0.710	527,189	0.6967	0.78%
2010-11-04	0	1.290	1.280	1.290	1.280	1.300	154,000	199,160	1.2932	0.705	0.699	0.705	0.699	0.710	281,900	0.7065	0.00%
2010-11-03	0	1.290	1.290	1.300	1.270	1.300	194,000	248,200	1.2794	0.705	0.705	0.710	0.694	0.710	355,120	0.6989	1.57%
2010-11-02	0	1.270	1.270	1.290	1.250	1.300	362,000	457,960	1.2651	0.694	0.694	0.705	0.683	0.710	662,648	0.6911	0.79%
2010-11-01	0	1.260	1.250	1.280	1.240	1.280	360,000	453,160	1.2588	0.688	0.683	0.699	0.677	0.699	658,986	0.6877	1.61%
2010-10-29	0	1.240	1.240	1.260	1.240	1.250	88,000	109,820	1.2480	0.677	0.677	0.688	0.677	0.683	161,086	0.6817	-0.80%
2010-10-28	0	1.250	1.250	1.260	1.230	1.270	352,000	442,400	1.2568	0.683	0.683	0.688	0.672	0.694	644,342	0.6866	-0.79%
2010-10-27	0	1.260	1.260	1.270	1.250	1.300	244,000	308,540	1.2645	0.688	0.688	0.694	0.683	0.710	446,646	0.6908	-2.33%
2010-10-26	0	1.290	1.270	1.290	1.260	1.290	224,000	285,480	1.2745	0.705	0.694	0.705	0.688	0.705	410,036	0.6962	0.00%
2010-10-25	0	1.290	1.280	1.290	1.250	1.340	676,000	866,700	1.2821	0.705	0.699	0.705	0.683	0.732	1,237,430	0.7004	0.78%
2010-10-22	0	1.280	1.280	1.310	1.280	1.310	488,000	631,780	1.2946	0.699	0.699	0.716	0.699	0.716	893,293	0.7072	-2.29%
2010-10-21	0	1.310	1.310	1.330	1.300	1.330	252,000	330,380	1.3110	0.716	0.716	0.727	0.710	0.727	461,291	0.7162	-0.76%
2010-10-20	0	1.320	1.320	1.340	1.260	1.340	400,000	528,460	1.3212	0.721	0.721	0.732	0.688	0.732	732,207	0.7217	-2.22%
2010-10-19	0	1.350	1.330	1.350	1.260	1.350	394,000	523,820	1.3295	0.737	0.727	0.737	0.688	0.737	721,224	0.7263	3.05%
2010-10-18	0	1.310	1.300	1.320	1.300	1.350	984,000	1,297,400	1.3185	0.716	0.710	0.721	0.710	0.737	1,801,230	0.7203	-5.07%
2010-10-15	0	1.380	1.370	1.390	1.360	1.380	580,000	792,960	1.3672	0.754	0.748	0.759	0.743	0.754	1,061,700	0.7469	-1.43%
2010-10-14	0	1.400	1.370	1.400	1.380	1.400	874,000	1,215,300	1.3905	0.765	0.748	0.765	0.754	0.765	1,599,873	0.7596	0.72%
2010-10-13	0	1.390	1.390	1.400	1.350	1.460	2,648,000	3,700,400	1.3974	0.759	0.759	0.765	0.737	0.798	4,847,212	0.7634	-4.14%
2010-10-12	0	1.450	1.440	1.450	1.260	1.470	9,126,000	12,843,380	1.4073	0.792	0.787	0.792	0.688	0.803	16,705,308	0.7688	15.08%
2010-10-11	0	1.260	1.250	1.270	1.220	1.300	1,302,000	1,657,120	1.2727	0.688	0.683	0.694	0.666	0.710	2,383,334	0.6953	4.13%
2010-10-08	0	1.210	1.210	1.230	1.200	1.200	98,000	117,600	1.2000	0.661	0.661	0.672	0.656	0.656	179,391	0.6556	-2.42%
2010-10-07	0	1.240	1.230	1.240	1.230	1.250	396,000	490,980	1.2398	0.677	0.672	0.677	0.672	0.683	724,885	0.6773	0.81%
2010-10-06	0	1.230	1.220	1.230	1.220	1.240	426,000	526,100	1.2350	0.672	0.666	0.672	0.666	0.677	779,801	0.6747	-0.81%
2010-10-05	0	1.240	1.240	1.250	1.210	1.250	608,000	747,620	1.2296	0.677	0.677	0.683	0.661	0.683	1,112,955	0.6717	3.33%
2010-10-04	0	1.200	1.200	1.210	1.200	1.220	116,000	140,040	1.2072	0.656	0.656	0.661	0.656	0.666	212,340	0.6595	0.84%
2010-09-30	0	1.190	1.180	1.190	1.180	1.200	34,000	40,520	1.1918	0.650	0.645	0.650	0.645	0.656	62,238	0.6511	-0.83%
2010-09-29	0	1.200	1.180	1.200	1.170	1.210	218,000	260,220	1.1937	0.656	0.645	0.656	0.639	0.661	399,053	0.6521	1.69%
2010-09-28	0	1.180	1.180	1.200	1.180	1.220	228,000	270,660	1.1871	0.645	0.645	0.656	0.645	0.666	417,358	0.6485	-3.28%
2010-09-27	0	1.220	1.210	1.220	1.210	1.220	198,000	239,880	1.2115	0.666	0.661	0.666	0.661	0.666	362,443	0.6618	0.83%
2010-09-24	0	1.210	1.210	1.230	1.200	1.220	348,000	418,900	1.2037	0.661	0.661	0.672	0.656	0.666	637,020	0.6576	-0.82%
2010-09-22	0	1.220	1.210	1.220	1.200	1.240	266,000	325,340	1.2231	0.666	0.661	0.666	0.656	0.677	486,918	0.6682	1.67%
2010-09-21	0	1.200	1.200	1.240	1.200	1.250	128,000	154,900	1.2102	0.656	0.656	0.677	0.656	0.683	234,306	0.6611	-0.83%
2010-09-20	0	1.210	1.210	1.240	1.200	1.210	350,000	421,580	1.2045	0.661	0.661	0.677	0.656	0.661	640,681	0.6580	0.00%
2010-09-17	0	1.210	1.200	1.220	1.200	1.220	132,000	160,000	1.2121	0.661	0.656	0.666	0.656	0.666	241,628	0.6622	0.00%
2010-09-16	0	1.210	1.190	1.210	1.180	1.250	650,000	784,640	1.2071	0.661	0.650	0.661	0.645	0.683	1,189,837	0.6595	-3.20%
2010-09-15	0	1.250	1.250	1.260	1.230	1.270	572,000	713,100	1.2467	0.683	0.683	0.688	0.672	0.694	1,047,056	0.6811	0.81%
2010-09-14	0	1.240	1.240	1.260	1.100	1.340	2,850,000	3,590,040	1.2597	0.677	0.677	0.688	0.601	0.732	5,216,976	0.6881	8.77%
2010-09-13	0	1.140	1.140	1.160	1.130	1.140	210,000	239,620	1.1410	0.623	0.623	0.634	0.617	0.623	384,409	0.6233	0.00%
2010-09-10	0	1.140	1.130	1.140	1.150	1.170	72,000	82,940	1.1519	0.623	0.617	0.623	0.628	0.639	131,797	0.6293	-0.87%
2010-09-09	0	1.150	1.150	1.160	1.150	1.150	158,000	181,700	1.1500	0.628	0.628	0.634	0.628	0.628	289,222	0.6282	2.68%
2010-09-08	0	1.120	1.120	1.140	1.100	1.120	82,000	90,940	1.1090	0.612	0.612	0.623	0.601	0.612	150,102	0.6059	-2.61%
2010-09-07	0	1.150	1.150	1.170	1.100	1.140	58,000	64,440	1.1110	0.628	0.628	0.639	0.601	0.623	106,170	0.6070	0.00%
2010-09-06	0	1.150	1.150	1.180	1.150	1.180	226,000	262,720	1.1625	0.628	0.628	0.645	0.628	0.645	413,697	0.6351	0.00%
2010-09-03	0	1.150	1.150	1.180	1.130	1.150	178,000	201,840	1.1339	0.628	0.628	0.645	0.617	0.628	325,832	0.6195	4.55%
2010-09-02	0	1.100	1.100	1.130	1.100	1.120	86,000	94,840	1.1028	0.601	0.601	0.617	0.601	0.612	157,425	0.6024	-0.90%
2010-09-01	0	1.110	1.110	1.130	1.090	1.110	76,000	83,740	1.1018	0.606	0.606	0.617	0.595	0.606	139,119	0.6019	-1.77%
2010-08-31	0	1.130	1.100	1.150	1.080	1.130	228,000	252,180	1.1061	0.617	0.601	0.628	0.590	0.617	417,358	0.6042	2.73%
2010-08-30	0	1.100	1.100	1.120	1.080	1.130	130,000	145,140	1.1165	0.601	0.601	0.612	0.590	0.617	237,967	0.6099	-0.90%
2010-08-27	0	1.110	1.110	1.120	1.080	1.110	292,000	323,160	1.1067	0.606	0.606	0.612	0.590	0.606	534,511	0.6046	-0.89%
2010-08-26	0	1.120	1.120	1.130	1.120	1.130	206,000	232,020	1.1263	0.612	0.612	0.617	0.612	0.617	377,087	0.6153	-0.88%
2010-08-25	0	1.130	1.130	1.140	1.130	1.130	94,000	106,220	1.1300	0.617	0.617	0.623	0.617	0.617	172,069	0.6173	0.00%
2010-08-24	0	1.130	1.150	1.160	1.130	1.150	256,000	291,100	1.1371	0.617	0.628	0.634	0.617	0.628	468,613	0.6212	-0.88%
2010-08-23	0	1.140	1.130	1.170	1.110	1.160	240,000	271,620	1.1318	0.623	0.617	0.639	0.606	0.634	439,324	0.6183	-3.39%
2010-08-20	0	1.180	1.150	1.180	1.140	1.180	166,000	191,460	1.1534	0.645	0.628	0.645	0.623	0.645	303,866	0.6301	0.00%
2010-08-19	0	1.180	1.160	1.190	1.180	1.190	212,000	250,580	1.1820	0.645	0.634	0.650	0.645	0.650	388,070	0.6457	-0.84%
2010-08-18	0	1.190	1.190	1.200	1.170	1.220	100,000	119,380	1.1938	0.650	0.650	0.656	0.639	0.666	183,052	0.6522	0.00%
2010-08-17	0	1.190	1.180	1.190	1.170	1.220	238,000	283,880	1.1928	0.650	0.645	0.650	0.639	0.666	435,663	0.6516	1.71%
2010-08-16	0	1.170	1.150	1.170	1.120	1.180	108,000	124,440	1.1522	0.639	0.628	0.639	0.612	0.645	197,696	0.6295	2.63%
2010-08-13	0	1.140	1.140	1.180	1.120	1.140	176,000	199,440	1.1332	0.623	0.623	0.645	0.612	0.623	322,171	0.6190	-0.87%
2010-08-12	0	1.150	1.120	1.150	1.100	1.160	202,000	230,640	1.1418	0.628	0.612	0.628	0.601	0.634	369,765	0.6237	0.00%
2010-08-11	0	1.150	1.150	1.200	1.130	1.150	230,000	263,100	1.1439	0.628	0.628	0.656	0.617	0.628	421,019	0.6249	0.00%
2010-08-10	0	1.150	1.150	1.160	1.140	1.180	80,000	92,980	1.1623	0.628	0.628	0.634	0.623	0.645	146,441	0.6349	-0.86%
2010-08-09	0	1.160	1.160	1.170	1.120	1.170	512,000	588,620	1.1496	0.634	0.634	0.639	0.612	0.639	937,225	0.6280	-4.13%
2010-08-06	0	1.210	1.210	1.220	1.180	1.200	450,000	535,540	1.1901	0.661	0.661	0.666	0.645	0.656	823,733	0.6501	0.00%
2010-08-05	0	1.210	1.210	1.220	1.210	1.230	146,000	177,900	1.2185	0.661	0.661	0.666	0.661	0.672	267,256	0.6657	-1.63%
2010-08-04	0	1.230	1.190	1.230	1.200	1.240	370,000	447,560	1.2096	0.672	0.650	0.672	0.656	0.677	677,292	0.6608	1.65%
2010-08-03	0	1.210	1.210	1.220	1.200	1.240	522,000	638,140	1.2225	0.661	0.661	0.666	0.656	0.677	955,530	0.6678	1.68%
2010-08-02	0	1.190	1.190	1.200	1.190	1.200	318,000	379,600	1.1937	0.650	0.650	0.656	0.650	0.656	582,105	0.6521	0.00%
2010-07-30	0	1.190	1.180	1.190	1.170	1.190	86,000	101,400	1.1791	0.650	0.645	0.650	0.639	0.650	157,425	0.6441	0.00%
2010-07-29	0	1.190	1.180	1.190	1.170	1.190	208,000	245,900	1.1822	0.650	0.645	0.650	0.639	0.650	380,748	0.6458	0.00%
2010-07-28	0	1.190	1.170	1.190	1.150	1.190	618,000	727,780	1.1776	0.650	0.639	0.650	0.628	0.650	1,131,260	0.6433	1.71%
2010-07-27	0	1.170	1.160	1.180	1.170	1.250	168,000	198,020	1.1787	0.639	0.634	0.645	0.639	0.683	307,527	0.6439	1.74%
2010-07-26	0	1.150	1.150	1.170	1.150	1.180	254,000	295,500	1.1634	0.628	0.628	0.639	0.628	0.645	464,952	0.6356	-1.71%
2010-07-23	0	1.170	1.170	1.180	1.160	1.190	342,000	400,100	1.1699	0.639	0.639	0.645	0.634	0.650	626,037	0.6391	-0.85%
2010-07-22	0	1.180	1.150	1.180	1.140	1.180	376,000	435,320	1.1578	0.645	0.628	0.645	0.623	0.645	688,275	0.6325	1.72%
2010-07-21	0	1.160	1.150	1.160	1.140	1.160	382,000	437,820	1.1461	0.634	0.628	0.634	0.623	0.634	699,258	0.6261	3.57%
2010-07-20	0	1.120	1.120	1.130	1.100	1.130	124,000	137,520	1.1090	0.612	0.612	0.617	0.601	0.617	226,984	0.6059	1.82%
2010-07-19	0	1.100	1.090	1.120	1.070	1.130	232,000	256,140	1.1041	0.601	0.595	0.612	0.585	0.617	424,680	0.6031	-2.65%
2010-07-16	0	1.130	1.110	1.130	1.100	1.160	102,000	114,340	1.1210	0.617	0.606	0.617	0.601	0.634	186,713	0.6124	0.00%
2010-07-15	0	1.130	1.120	1.130	1.110	1.190	106,000	120,780	1.1394	0.617	0.612	0.617	0.606	0.650	194,035	0.6225	-1.74%
2010-07-14	0	1.150	1.140	1.150	1.130	1.200	158,000	185,460	1.1738	0.628	0.623	0.628	0.617	0.656	289,222	0.6412	4.55%
2010-07-13	0	1.100	1.100	1.120	1.040	1.120	162,000	177,280	1.0943	0.601	0.601	0.612	0.568	0.612	296,544	0.5978	-1.79%
2010-07-12	0	1.120	1.120	1.130	1.120	1.130	58,000	65,060	1.1217	0.612	0.612	0.617	0.612	0.617	106,170	0.6128	-0.88%
2010-07-09	0	1.130	1.130	1.140	1.100	1.160	180,000	204,140	1.1341	0.617	0.617	0.623	0.601	0.634	329,493	0.6196	-1.74%
2010-07-08	0	1.150	1.110	1.150	1.080	1.150	240,000	265,860	1.1078	0.628	0.606	0.628	0.590	0.628	439,324	0.6052	2.68%
2010-07-07	0	1.120	1.120	1.150	1.120	1.150	36,000	41,340	1.1483	0.612	0.612	0.628	0.612	0.628	65,899	0.6273	-1.75%
2010-07-06	0	1.140	1.130	1.140	1.100	1.140	38,000	41,900	1.1026	0.623	0.617	0.623	0.601	0.623	69,560	0.6024	3.64%
2010-07-05	0	1.100	1.100	1.150	1.100	1.180	96,000	109,980	1.1456	0.601	0.601	0.628	0.601	0.645	175,730	0.6258	-6.78%
2010-07-02	0	1.180	1.130	1.180	1.100	1.200	62,000	69,880	1.1271	0.645	0.617	0.645	0.601	0.656	113,492	0.6157	4.42%
2010-06-30	0	1.130	1.130	1.150	1.100	1.130	170,000	190,740	1.1220	0.617	0.617	0.628	0.601	0.617	311,188	0.6129	0.00%
2010-06-29	0	1.130	1.120	1.130	1.130	1.140	262,000	296,200	1.1305	0.617	0.612	0.617	0.617	0.623	479,596	0.6176	-1.74%
2010-06-28	0	1.150	1.140	1.150	1.120	1.150	282,000	323,780	1.1482	0.628	0.623	0.628	0.612	0.628	516,206	0.6272	-2.54%
2010-06-25	0	1.180	1.170	1.180	1.160	1.180	70,000	82,400	1.1771	0.645	0.639	0.645	0.634	0.645	128,136	0.6431	0.85%
2010-06-24	0	1.170	1.170	1.190	1.150	1.190	88,000	103,780	1.1793	0.639	0.639	0.650	0.628	0.650	161,086	0.6443	0.00%
2010-06-23	0	1.170	1.170	1.180	1.140	1.210	628,000	737,160	1.1738	0.639	0.639	0.645	0.623	0.661	1,149,565	0.6413	-2.50%
2010-06-22	0	1.200	1.200	1.220	1.180	1.270	256,000	311,140	1.2154	0.656	0.656	0.666	0.645	0.694	468,613	0.6640	-4.76%
2010-06-21	0	1.260	1.260	1.280	1.260	1.290	324,000	415,620	1.2828	0.688	0.688	0.699	0.688	0.705	593,088	0.7008	0.80%
2010-06-18	0	1.250	1.250	1.260	1.240	1.300	772,000	983,700	1.2742	0.683	0.683	0.688	0.677	0.710	1,413,160	0.6961	-0.79%
2010-06-17	0	1.260	1.260	1.270	1.140	1.280	1,004,000	1,247,240	1.2423	0.688	0.688	0.694	0.623	0.699	1,837,840	0.6786	11.50%
2010-06-15	0	1.130	1.130	1.150	1.120	1.130	120,000	135,180	1.1265	0.617	0.617	0.628	0.612	0.617	219,662	0.6154	0.00%
2010-06-14	0	1.130	1.130	1.150	1.100	1.150	242,000	270,080	1.1160	0.617	0.617	0.628	0.601	0.628	442,985	0.6097	2.73%
2010-06-11	0	1.100	1.100	1.140	1.100	1.160	174,000	197,360	1.1343	0.601	0.601	0.623	0.601	0.634	318,510	0.6196	-5.17%
2010-06-10	0	1.160	1.150	1.180	1.070	1.160	144,000	161,920	1.1244	0.634	0.628	0.645	0.585	0.634	263,595	0.6143	2.65%
2010-06-09	0	1.130	1.080	1.150	1.130	1.160	270,000	310,260	1.1491	0.617	0.590	0.628	0.617	0.634	494,240	0.6278	-0.88%
2010-06-08	0	1.140	1.110	1.140	1.060	1.150	158,000	175,200	1.1089	0.623	0.606	0.623	0.579	0.628	289,222	0.6058	6.54%
2010-06-07	0	1.070	1.070	1.090	1.060	1.150	56,000	60,440	1.0793	0.585	0.585	0.595	0.579	0.628	102,509	0.5896	-4.46%
2010-06-04	0	1.120	1.120	1.140	1.120	1.140	202,000	228,320	1.1303	0.612	0.612	0.623	0.612	0.623	369,765	0.6175	-4.27%
2010-06-03	0	1.170	1.130	1.170	1.170	1.170	6,000	7,020	1.1700	0.639	0.617	0.639	0.639	0.639	10,983	0.6392	4.46%
2010-06-02	0	1.120	1.120	1.160	1.120	1.120	34,000	38,080	1.1200	0.612	0.612	0.634	0.612	0.612	62,238	0.6118	0.00%
2010-06-01	0	1.120	1.120	1.170	1.120	1.140	188,000	212,540	1.1305	0.612	0.612	0.639	0.612	0.623	344,137	0.6176	-4.27%
2010-05-31	0	1.170	1.140	1.170	1.180	1.200	4,000	4,760	1.1900	0.639	0.623	0.639	0.645	0.656	7,322	0.6501	2.63%
2010-05-28	0	1.140	1.130	1.170	1.120	1.210	624,000	733,520	1.1755	0.623	0.617	0.639	0.612	0.661	1,142,243	0.6422	-0.87%
2010-05-27	0	1.150	1.150	1.160	1.080	1.190	358,000	406,020	1.1341	0.628	0.628	0.634	0.590	0.650	655,325	0.6196	4.55%
2010-05-26	0	1.100	1.080	1.100	1.030	1.110	652,000	687,940	1.0551	0.601	0.590	0.601	0.563	0.606	1,193,498	0.5764	-1.79%
2010-05-25	0	1.120	1.120	1.130	1.110	1.160	260,000	296,160	1.1391	0.612	0.612	0.617	0.606	0.634	475,935	0.6223	-1.75%
2010-05-24	0	1.140	1.140	1.160	1.130	1.200	274,000	313,700	1.1449	0.623	0.623	0.634	0.617	0.656	501,562	0.6254	2.43%
2010-05-20	0	1.130	1.120	1.130	1.110	1.200	1,112,000	1,307,860	1.1761	0.608	0.603	0.608	0.597	0.646	2,066,627	0.6328	-7.38%
2010-05-19	0	1.220	1.200	1.220	1.200	1.260	204,000	250,720	1.2290	0.656	0.646	0.656	0.646	0.678	379,129	0.6613	-3.94%
2010-05-18	0	1.270	1.260	1.270	1.230	1.300	170,000	214,820	1.2636	0.683	0.678	0.683	0.662	0.699	315,941	0.6799	1.60%
2010-05-17	0	1.250	1.250	1.270	1.230	1.280	190,000	236,680	1.2457	0.673	0.673	0.683	0.662	0.689	353,111	0.6703	-3.10%
2010-05-14	0	1.290	1.270	1.290	1.260	1.290	56,000	71,940	1.2846	0.694	0.683	0.694	0.678	0.694	104,075	0.6912	0.00%
2010-05-13	0	1.290	1.290	1.300	1.280	1.300	314,000	405,740	1.2922	0.694	0.694	0.699	0.689	0.699	583,562	0.6953	0.00%
2010-05-12	0	1.290	1.290	1.300	1.270	1.330	96,000	122,780	1.2790	0.694	0.694	0.699	0.683	0.716	178,414	0.6882	-0.77%
2010-05-11	0	1.300	1.280	1.300	1.280	1.310	486,000	627,340	1.2908	0.699	0.689	0.699	0.689	0.705	903,220	0.6946	1.56%
2010-05-10	0	1.280	1.290	1.300	1.280	1.320	652,000	846,260	1.2979	0.689	0.694	0.699	0.689	0.710	1,211,727	0.6984	-1.54%
2010-05-07	0	1.300	1.280	1.300	1.250	1.300	584,000	744,100	1.2741	0.699	0.689	0.699	0.673	0.699	1,085,351	0.6856	-2.26%
2010-05-06	0	1.330	1.320	1.330	1.310	1.420	664,000	909,800	1.3702	0.716	0.710	0.716	0.705	0.764	1,234,029	0.7373	-6.99%
2010-05-05	0	1.430	1.430	1.450	1.430	1.460	354,000	510,800	1.4429	0.769	0.769	0.780	0.769	0.786	657,901	0.7764	-4.67%
2010-05-04	0	1.500	1.470	1.520	1.450	1.500	586,000	859,060	1.4660	0.807	0.791	0.818	0.780	0.807	1,089,068	0.7888	2.04%
2010-05-03	0	1.470	1.470	1.480	1.450	1.480	196,000	288,540	1.4721	0.791	0.791	0.796	0.780	0.796	364,262	0.7921	-0.68%
2010-04-30	0	1.480	1.480	1.490	1.470	1.500	210,000	309,840	1.4754	0.796	0.796	0.802	0.791	0.807	390,280	0.7939	0.68%
2010-04-29	0	1.470	1.470	1.500	1.470	1.500	334,000	495,700	1.4841	0.791	0.791	0.807	0.791	0.807	620,731	0.7986	-0.68%
2010-04-28	0	1.480	1.480	1.500	1.470	1.500	678,000	1,006,440	1.4844	0.796	0.796	0.807	0.791	0.807	1,260,048	0.7987	-2.63%
2010-04-27	0	1.520	1.510	1.520	1.510	1.530	848,000	1,293,040	1.5248	0.818	0.812	0.818	0.812	0.823	1,575,989	0.8205	-0.65%
2010-04-26	0	1.530	1.520	1.530	1.510	1.530	1,348,000	2,042,660	1.5153	0.823	0.818	0.823	0.812	0.823	2,505,228	0.8154	-0.65%
2010-04-23	0	1.540	1.530	1.540	1.520	1.540	600,000	918,400	1.5307	0.829	0.823	0.829	0.818	0.829	1,115,086	0.8236	0.00%
2010-04-22	0	1.540	1.530	1.540	1.510	1.540	674,000	1,029,400	1.5273	0.829	0.823	0.829	0.812	0.829	1,252,614	0.8218	0.00%
2010-04-21	0	1.540	1.530	1.540	1.530	1.550	816,000	1,258,240	1.5420	0.829	0.823	0.829	0.823	0.834	1,516,518	0.8297	0.00%
2010-04-20	0	1.540	1.540	1.560	1.530	1.560	1,254,000	1,928,320	1.5377	0.829	0.829	0.839	0.823	0.839	2,330,531	0.8274	0.00%
2010-04-19	0	1.540	1.530	1.540	1.520	1.590	1,422,000	2,199,520	1.5468	0.829	0.823	0.829	0.818	0.856	2,642,755	0.8323	-3.14%
2010-04-16	0	1.590	1.590	1.600	1.590	1.630	560,000	897,880	1.6034	0.856	0.856	0.861	0.856	0.877	1,040,747	0.8627	-2.45%
2010-04-15	0	1.630	1.620	1.630	1.610	1.630	398,000	646,360	1.6240	0.877	0.872	0.877	0.866	0.877	739,674	0.8738	0.62%
2010-04-14	0	1.620	1.620	1.630	1.610	1.620	244,000	394,800	1.6180	0.872	0.872	0.877	0.866	0.872	453,468	0.8706	0.00%
2010-04-13	0	1.620	1.620	1.630	1.620	1.650	590,000	965,320	1.6361	0.872	0.872	0.877	0.872	0.888	1,096,502	0.8804	-1.22%
2010-04-12	0	1.640	1.630	1.640	1.610	1.650	1,082,000	1,759,760	1.6264	0.882	0.877	0.882	0.866	0.888	2,010,873	0.8751	2.50%
2010-04-09	0	1.600	1.600	1.610	1.590	1.610	528,000	845,620	1.6016	0.861	0.861	0.866	0.856	0.866	981,276	0.8618	0.63%
2010-04-08	0	1.590	1.580	1.590	1.570	1.600	564,000	897,760	1.5918	0.856	0.850	0.856	0.845	0.861	1,048,181	0.8565	0.00%
2010-04-07	0	1.590	1.590	1.600	1.570	1.610	776,000	1,230,960	1.5863	0.856	0.856	0.861	0.845	0.866	1,442,178	0.8535	0.00%
2010-04-01	0	1.590	1.590	1.600	1.570	1.600	314,000	496,520	1.5813	0.856	0.856	0.861	0.845	0.861	583,562	0.8508	0.63%
2010-03-31	0	1.580	1.590	1.600	1.570	1.610	578,000	916,680	1.5860	0.850	0.856	0.861	0.845	0.866	1,074,200	0.8534	-0.63%
2010-03-30	0	1.590	1.590	1.600	1.590	1.620	594,000	948,600	1.5970	0.856	0.856	0.861	0.856	0.872	1,103,936	0.8593	-0.62%
2010-03-29	0	1.600	1.590	1.600	1.590	1.660	1,746,000	2,812,020	1.6105	0.861	0.856	0.861	0.856	0.893	3,244,902	0.8666	-3.61%
2010-03-26	0	1.660	1.650	1.660	1.620	1.680	860,000	1,422,100	1.6536	0.893	0.888	0.893	0.872	0.904	1,598,291	0.8898	1.22%
2010-03-25	0	1.640	1.620	1.650	1.600	1.650	380,000	612,020	1.6106	0.882	0.872	0.888	0.861	0.888	706,221	0.8666	0.61%
2010-03-24	0	1.630	1.600	1.630	1.600	1.640	686,000	1,106,680	1.6132	0.877	0.861	0.877	0.861	0.882	1,274,916	0.8680	1.24%
2010-03-23	0	1.610	1.610	1.630	1.610	1.630	226,000	366,540	1.6219	0.866	0.866	0.877	0.866	0.877	420,016	0.8727	0.00%
2010-03-22	0	1.610	1.610	1.630	1.610	1.630	422,000	683,720	1.6202	0.866	0.866	0.877	0.866	0.877	784,277	0.8718	-1.83%
2010-03-19	0	1.640	1.630	1.640	1.630	1.650	232,000	379,160	1.6343	0.882	0.877	0.882	0.877	0.888	431,167	0.8794	0.00%
2010-03-18	0	1.640	1.640	1.650	1.630	1.660	280,000	462,000	1.6500	0.882	0.882	0.888	0.877	0.893	520,374	0.8878	-0.61%
2010-03-17	0	1.650	1.640	1.650	1.620	1.650	162,500	266,305	1.6388	0.888	0.882	0.888	0.872	0.888	302,003	0.8818	3.12%
2010-03-16	0	1.600	1.600	1.630	1.600	1.640	173,000	281,990	1.6300	0.861	0.861	0.877	0.861	0.882	321,517	0.8771	-3.03%
2010-03-15	0	1.650	1.640	1.660	1.630	1.650	352,000	579,800	1.6472	0.888	0.882	0.893	0.877	0.888	654,184	0.8863	0.00%
2010-03-12	0	1.650	1.640	1.650	1.620	1.660	1,216,000	2,011,080	1.6538	0.888	0.882	0.888	0.872	0.893	2,259,909	0.8899	1.23%
2010-03-11	0	1.630	1.610	1.630	1.600	1.640	452,000	729,640	1.6142	0.877	0.866	0.877	0.861	0.882	840,032	0.8686	1.87%
2010-03-10	0	1.600	1.600	1.610	1.600	1.620	360,000	578,660	1.6074	0.861	0.861	0.866	0.861	0.872	669,052	0.8649	-1.23%
2010-03-09	0	1.620	1.620	1.630	1.600	1.620	340,000	548,640	1.6136	0.872	0.872	0.877	0.861	0.872	631,882	0.8683	0.00%
2010-03-08	0	1.620	1.620	1.630	1.620	1.640	366,000	595,980	1.6284	0.872	0.872	0.877	0.872	0.882	680,203	0.8762	-0.61%
2010-03-05	0	1.630	1.620	1.630	1.620	1.640	434,000	707,140	1.6294	0.877	0.872	0.877	0.872	0.882	806,579	0.8767	0.62%
2010-03-04	0	1.620	1.620	1.630	1.610	1.660	726,000	1,179,060	1.6240	0.872	0.872	0.877	0.866	0.893	1,349,255	0.8739	-2.41%
2010-03-03	0	1.660	1.650	1.660	1.600	1.700	1,044,000	1,732,360	1.6593	0.893	0.888	0.893	0.861	0.915	1,940,250	0.8929	3.75%
2010-03-02	0	1.600	1.590	1.600	1.580	1.620	172,000	274,200	1.5942	0.861	0.856	0.861	0.850	0.872	319,658	0.8578	-1.23%
2010-03-01	0	1.620	1.620	1.630	1.580	1.620	384,000	615,120	1.6019	0.872	0.872	0.877	0.850	0.872	713,655	0.8619	2.53%
2010-02-26	0	1.580	1.570	1.600	1.560	1.600	250,000	394,620	1.5785	0.850	0.845	0.861	0.839	0.861	464,619	0.8493	0.00%
2010-02-25	0	1.580	1.570	1.580	1.550	1.600	108,000	170,020	1.5743	0.850	0.845	0.850	0.834	0.861	200,716	0.8471	0.64%
2010-02-24	0	1.570	1.570	1.580	1.540	1.580	231,000	360,900	1.5623	0.845	0.845	0.850	0.829	0.850	429,308	0.8407	-1.26%
2010-02-23	0	1.590	1.590	1.600	1.580	1.600	100,000	158,600	1.5860	0.856	0.856	0.861	0.850	0.861	185,848	0.8534	0.63%
2010-02-22	0	1.580	1.570	1.590	1.530	1.590	80,000	124,940	1.5618	0.850	0.845	0.856	0.823	0.856	148,678	0.8403	1.94%
2010-02-19	0	1.550	1.540	1.550	1.550	1.600	188,000	292,800	1.5574	0.834	0.829	0.834	0.834	0.861	349,394	0.8380	-1.90%
2010-02-18	0	1.580	1.560	1.580	1.560	1.600	128,000	202,680	1.5834	0.850	0.839	0.850	0.839	0.861	237,885	0.8520	-1.25%
2010-02-17	0	1.600	1.590	1.600	1.610	1.650	134,000	217,320	1.6218	0.861	0.856	0.861	0.866	0.888	249,036	0.8726	1.91%
2010-02-12	0	1.570	1.570	1.610	1.570	1.600	242,000	382,280	1.5797	0.845	0.845	0.866	0.845	0.861	449,752	0.8500	-1.26%
2010-02-11	0	1.590	1.580	1.590	1.530	1.590	282,000	437,940	1.5530	0.856	0.850	0.856	0.823	0.856	524,091	0.8356	2.58%
2010-02-10	0	1.550	1.550	1.610	1.520	1.550	366,000	565,440	1.5449	0.834	0.834	0.866	0.818	0.834	680,203	0.8313	0.65%
2010-02-09	0	1.540	1.520	1.540	1.520	1.540	182,000	277,880	1.5268	0.829	0.818	0.829	0.818	0.829	338,243	0.8215	0.00%
2010-02-08	0	1.540	1.530	1.540	1.530	1.600	534,000	826,800	1.5483	0.829	0.823	0.829	0.823	0.861	992,427	0.8331	-0.65%
2010-02-05	0	1.550	1.550	1.590	1.540	1.580	522,000	810,760	1.5532	0.834	0.834	0.856	0.829	0.850	970,125	0.8357	-3.73%
2010-02-04	0	1.610	1.600	1.610	1.600	1.620	240,000	385,520	1.6063	0.866	0.861	0.866	0.861	0.872	446,035	0.8643	-1.83%
2010-02-03	0	1.640	1.630	1.640	1.610	1.640	462,000	754,460	1.6330	0.882	0.877	0.882	0.866	0.882	858,617	0.8787	1.86%
2010-02-02	0	1.610	1.610	1.620	1.600	1.660	454,000	740,220	1.6304	0.866	0.866	0.872	0.861	0.893	843,749	0.8773	1.90%
2010-02-01	0	1.580	1.570	1.580	1.550	1.580	1,006,000	1,579,560	1.5701	0.850	0.845	0.850	0.834	0.850	1,869,628	0.8449	0.00%
2010-01-29	0	1.580	1.560	1.580	1.550	1.690	1,426,000	2,258,800	1.5840	0.850	0.839	0.850	0.834	0.909	2,650,189	0.8523	-4.24%
2010-01-28	0	1.650	1.650	1.670	1.640	1.690	432,000	718,240	1.6626	0.888	0.888	0.899	0.882	0.909	802,862	0.8946	-1.20%
2010-01-27	0	1.670	1.670	1.680	1.640	1.720	376,000	631,560	1.6797	0.899	0.899	0.904	0.882	0.925	698,788	0.9038	0.00%
2010-01-26	0	1.670	1.670	1.710	1.660	1.750	744,000	1,249,120	1.6789	0.899	0.899	0.920	0.893	0.942	1,382,707	0.9034	-2.91%
2010-01-25	0	1.720	1.720	1.730	1.720	1.760	262,000	454,560	1.7350	0.925	0.925	0.931	0.925	0.947	486,921	0.9335	-2.27%
2010-01-22	0	1.760	1.750	1.770	1.680	1.760	1,538,000	2,640,180	1.7166	0.947	0.942	0.952	0.904	0.947	2,858,338	0.9237	1.15%
2010-01-21	0	1.740	1.740	1.760	1.710	1.770	954,000	1,666,140	1.7465	0.936	0.936	0.947	0.920	0.952	1,772,987	0.9397	-1.69%
2010-01-20	0	1.770	1.770	1.780	1.750	1.850	1,644,000	2,928,380	1.7813	0.952	0.952	0.958	0.942	0.995	3,055,337	0.9584	-1.67%
2010-01-19	0	1.800	1.800	1.810	1.780	1.830	1,422,000	2,557,320	1.7984	0.969	0.969	0.974	0.958	0.985	2,642,755	0.9677	-1.10%
2010-01-18	0	1.820	1.820	1.840	1.780	1.850	1,114,000	2,022,120	1.8152	0.979	0.979	0.990	0.958	0.995	2,070,344	0.9767	-1.62%
2010-01-15	0	1.850	1.830	1.850	1.820	1.900	908,000	1,673,380	1.8429	0.995	0.985	0.995	0.979	1.022	1,687,498	0.9916	-0.54%
2010-01-14	0	1.860	1.850	1.870	1.860	1.900	1,632,000	3,076,460	1.8851	1.001	0.995	1.006	1.001	1.022	3,033,035	1.0143	2.20%
2010-01-13	0	1.820	1.820	1.830	1.810	1.890	1,816,000	3,349,700	1.8445	0.979	0.979	0.985	0.974	1.017	3,374,995	0.9925	-4.71%
2010-01-12	0	1.910	1.910	1.930	1.890	1.950	1,820,000	3,480,360	1.9123	1.028	1.028	1.038	1.017	1.049	3,382,429	1.0290	-2.05%
2010-01-11	0	1.950	1.940	1.950	1.900	1.960	6,858,000	13,288,340	1.9376	1.049	1.044	1.049	1.022	1.055	12,745,438	1.0426	5.41%
2010-01-08	0	1.850	1.840	1.850	1.740	1.890	2,060,000	3,756,400	1.8235	0.995	0.990	0.995	0.936	1.017	3,828,464	0.9812	4.52%
2010-01-07	0	1.770	1.760	1.780	1.750	1.790	678,000	1,200,980	1.7714	0.952	0.947	0.958	0.942	0.963	1,260,048	0.9531	-1.12%
2010-01-06	0	1.790	1.770	1.800	1.770	1.810	1,391,000	2,487,150	1.7880	0.963	0.952	0.969	0.952	0.974	2,585,142	0.9621	-1.10%
2010-01-05	0	1.810	1.800	1.810	1.760	1.840	1,431,000	2,588,470	1.8089	0.974	0.969	0.974	0.947	0.990	2,659,481	0.9733	3.43%
2010-01-04	0	1.750	1.750	1.760	1.670	1.750	1,114,000	1,935,580	1.7375	0.942	0.942	0.947	0.899	0.942	2,070,344	0.9349	1.74%
2009-12-31	0	1.720	1.710	1.720	1.670	1.720	427,000	726,970	1.7025	0.925	0.920	0.925	0.899	0.925	793,570	0.9161	1.18%
2009-12-30	0	1.700	1.700	1.710	1.650	1.730	640,000	1,086,500	1.6977	0.915	0.915	0.920	0.888	0.931	1,189,426	0.9135	2.41%
2009-12-29	0	1.660	1.650	1.670	1.630	1.730	3,088,000	5,146,400	1.6666	0.893	0.888	0.899	0.877	0.931	5,738,978	0.8967	-2.35%
2009-12-28	0	1.700	1.700	1.720	1.670	1.700	404,000	680,880	1.6853	0.915	0.915	0.925	0.899	0.915	750,825	0.9068	0.59%
2009-12-24	0	1.690	1.670	1.690	1.660	1.690	300,000	503,580	1.6786	0.909	0.899	0.909	0.893	0.909	557,543	0.9032	0.60%
2009-12-23	0	1.680	1.650	1.690	1.630	1.690	206,000	342,380	1.6620	0.904	0.888	0.909	0.877	0.909	382,846	0.8943	2.44%
2009-12-22	0	1.640	1.630	1.640	1.630	1.650	298,000	489,720	1.6434	0.882	0.877	0.882	0.877	0.888	553,826	0.8842	0.61%
2009-12-21	0	1.630	1.640	1.670	1.630	1.670	236,000	387,680	1.6427	0.877	0.882	0.899	0.877	0.899	438,601	0.8839	-1.21%
2009-12-18	0	1.650	1.650	1.660	1.630	1.680	694,000	1,147,620	1.6536	0.888	0.888	0.893	0.877	0.904	1,289,783	0.8898	-2.94%
2009-12-17	0	1.700	1.700	1.710	1.680	1.740	786,000	1,331,980	1.6946	0.915	0.915	0.920	0.904	0.936	1,460,763	0.9118	-1.16%
2009-12-16	0	1.720	1.710	1.720	1.700	1.740	502,000	860,280	1.7137	0.925	0.920	0.925	0.915	0.936	932,956	0.9221	-1.15%
2009-12-15	0	1.740	1.740	1.750	1.730	1.770	292,000	511,320	1.7511	0.936	0.936	0.942	0.931	0.952	542,675	0.9422	-1.69%
2009-12-14	0	1.770	1.740	1.780	1.720	1.770	368,000	648,040	1.7610	0.952	0.936	0.958	0.925	0.952	683,920	0.9475	2.31%
2009-12-11	0	1.730	1.730	1.760	1.730	1.780	688,000	1,201,400	1.7462	0.931	0.931	0.947	0.931	0.958	1,278,632	0.9396	-1.14%
2009-12-10	0	1.750	1.740	1.750	1.720	1.800	872,000	1,537,360	1.7630	0.942	0.936	0.942	0.925	0.969	1,620,592	0.9486	-2.23%
2009-12-09	0	1.790	1.780	1.790	1.790	1.820	662,000	1,193,080	1.8022	0.963	0.958	0.963	0.963	0.979	1,230,312	0.9697	-2.72%
2009-12-08	0	1.840	1.820	1.840	1.820	1.870	1,434,000	2,633,000	1.8361	0.990	0.979	0.990	0.979	1.006	2,665,057	0.9880	1.10%
2009-12-07	0	1.820	1.820	1.840	1.810	1.840	832,000	1,520,520	1.8275	0.979	0.979	0.990	0.974	0.990	1,546,253	0.9834	0.00%
2009-12-04	0	1.820	1.820	1.830	1.800	1.860	1,114,000	2,042,660	1.8336	0.979	0.979	0.985	0.969	1.001	2,070,344	0.9866	-2.67%
2009-12-03	0	1.870	1.870	1.880	1.850	1.880	2,546,000	4,753,340	1.8670	1.006	1.006	1.012	0.995	1.012	4,731,684	1.0046	2.75%
2009-12-02	0	1.820	1.820	1.840	1.770	1.850	1,812,000	3,282,960	1.8118	0.979	0.979	0.990	0.952	0.995	3,367,561	0.9749	2.82%
2009-12-01	0	1.770	1.770	1.780	1.770	1.800	642,000	1,144,480	1.7827	0.952	0.952	0.958	0.952	0.969	1,193,143	0.9592	-0.56%
2009-11-30	0	1.780	1.780	1.790	1.730	1.800	948,000	1,679,320	1.7714	0.958	0.958	0.963	0.931	0.969	1,761,837	0.9532	5.95%
2009-11-27	0	1.680	1.680	1.690	1.680	1.770	1,818,000	3,097,700	1.7039	0.904	0.904	0.909	0.904	0.952	3,378,712	0.9168	-5.62%
2009-11-26	0	1.780	1.780	1.790	1.770	1.790	1,030,000	1,829,020	1.7757	0.958	0.958	0.963	0.952	0.963	1,914,232	0.9555	-0.56%
2009-11-25	0	1.790	1.780	1.790	1.780	1.810	810,000	1,448,580	1.7884	0.963	0.958	0.963	0.958	0.974	1,505,367	0.9623	-1.10%
2009-11-24	0	1.810	1.810	1.820	1.800	1.840	650,000	1,178,800	1.8135	0.974	0.974	0.979	0.969	0.990	1,208,010	0.9758	-0.55%
2009-11-23	0	1.820	1.810	1.820	1.800	1.840	1,724,000	3,130,660	1.8159	0.979	0.974	0.979	0.969	0.990	3,204,015	0.9771	0.00%
2009-11-20	0	1.820	1.810	1.820	1.780	1.850	1,178,000	2,135,220	1.8126	0.979	0.974	0.979	0.958	0.995	2,189,286	0.9753	-1.62%
2009-11-19	0	1.850	1.840	1.850	1.840	1.880	1,474,000	2,731,580	1.8532	0.995	0.990	0.995	0.990	1.012	2,739,396	0.9971	0.00%
2009-11-18	0	1.850	1.840	1.860	1.820	1.860	1,510,000	2,773,960	1.8371	0.995	0.990	1.001	0.979	1.001	2,806,301	0.9885	1.09%
2009-11-17	0	1.830	1.830	1.850	1.830	1.880	1,620,000	3,019,700	1.8640	0.985	0.985	0.995	0.985	1.012	3,010,733	1.0030	-3.17%
2009-11-16	0	1.890	1.880	1.890	1.870	1.940	3,404,000	6,450,460	1.8950	1.017	1.012	1.017	1.006	1.044	6,326,257	1.0196	1.61%
2009-11-13	0	1.860	1.850	1.860	1.780	1.870	3,962,000	7,226,120	1.8239	1.001	0.995	1.001	0.958	1.006	7,363,288	0.9814	3.33%
2009-11-12	0	1.800	1.780	1.800	1.770	1.800	1,874,000	3,342,440	1.7836	0.969	0.958	0.969	0.952	0.969	3,482,787	0.9597	0.56%
2009-11-11	0	1.790	1.790	1.800	1.760	1.820	2,508,000	4,459,100	1.7780	0.963	0.963	0.969	0.947	0.979	4,661,061	0.9567	-0.56%
2009-11-10	0	1.800	1.790	1.800	1.790	1.870	4,282,000	7,823,280	1.8270	0.969	0.963	0.969	0.963	1.006	7,958,000	0.9831	0.56%
2009-11-09	0	1.790	1.780	1.790	1.750	1.810	3,514,000	6,266,360	1.7833	0.963	0.958	0.963	0.942	0.974	6,530,690	0.9595	-0.56%
2009-11-06	0	1.800	1.790	1.810	1.780	1.900	12,792,000	23,187,740	1.8127	0.969	0.963	0.974	0.958	1.022	23,773,643	0.9754	-10.00%
2009-11-05	0	2.000	1.980	2.000	1.970	2.030	750,000	1,497,860	1.9971	1.076	1.065	1.076	1.060	1.092	1,393,858	1.0746	1.52%
2009-11-04	0	1.970	1.960	1.970	1.970	2.040	586,000	1,166,300	1.9903	1.060	1.055	1.060	1.060	1.098	1,089,068	1.0709	-0.51%
2009-11-03	0	1.980	1.990	2.000	1.980	2.030	696,000	1,387,460	1.9935	1.065	1.071	1.076	1.065	1.092	1,293,500	1.0726	-1.49%
2009-11-02	0	2.010	2.000	2.020	1.960	2.030	1,324,000	2,625,860	1.9833	1.082	1.076	1.087	1.055	1.092	2,460,624	1.0672	-0.99%
2009-10-30	0	2.030	2.030	2.040	2.030	2.120	990,000	2,044,560	2.0652	1.092	1.092	1.098	1.092	1.141	1,839,893	1.1112	1.00%
2009-10-29	0	2.010	1.990	2.010	1.980	2.040	1,480,000	2,971,240	2.0076	1.082	1.071	1.082	1.065	1.098	2,750,547	1.0802	-2.90%
2009-10-28	0	2.070	2.070	2.090	2.070	2.120	782,000	1,633,440	2.0888	1.114	1.114	1.125	1.114	1.141	1,453,329	1.1239	-0.48%
2009-10-27	0	2.080	2.060	2.080	2.030	2.080	1,148,000	2,364,840	2.0600	1.119	1.108	1.119	1.092	1.119	2,133,532	1.1084	-1.89%
2009-10-23	0	2.120	2.120	2.130	2.090	2.170	1,208,000	2,558,840	2.1182	1.141	1.141	1.146	1.125	1.168	2,245,041	1.1398	0.47%
2009-10-22	0	2.110	2.110	2.120	2.100	2.130	1,164,000	2,461,580	2.1148	1.135	1.135	1.141	1.130	1.146	2,163,268	1.1379	-3.21%
2009-10-21	0	2.180	2.170	2.180	2.060	2.180	1,782,000	3,777,660	2.1199	1.173	1.168	1.173	1.108	1.173	3,311,807	1.1407	2.35%
2009-10-20	0	2.130	2.130	2.150	2.120	2.180	958,000	2,056,360	2.1465	1.146	1.146	1.157	1.141	1.173	1,780,421	1.1550	-0.93%
2009-10-19	0	2.150	2.150	2.160	2.080	2.220	1,154,000	2,496,000	2.1629	1.157	1.157	1.162	1.119	1.195	2,144,683	1.1638	2.38%
2009-10-16	0	2.100	2.100	2.110	2.060	2.180	1,622,000	3,428,760	2.1139	1.130	1.130	1.135	1.108	1.173	3,014,450	1.1374	-2.33%
2009-10-15	0	2.150	2.140	2.150	2.140	2.270	3,652,000	8,037,480	2.2008	1.157	1.151	1.157	1.151	1.221	6,787,160	1.1842	-3.59%
2009-10-14	0	2.230	2.220	2.230	2.170	2.280	6,946,000	15,544,860	2.2380	1.200	1.195	1.200	1.168	1.227	12,908,984	1.2042	4.69%
2009-10-13	0	2.130	2.120	2.130	1.980	2.220	8,266,000	17,555,720	2.1238	1.146	1.141	1.146	1.065	1.195	15,362,174	1.1428	9.23%
2009-10-12	0	1.950	1.950	1.960	1.900	1.970	1,086,000	2,111,840	1.9446	1.049	1.049	1.055	1.022	1.060	2,018,306	1.0463	2.63%
2009-10-09	0	1.900	1.900	1.910	1.900	1.920	914,000	1,739,620	1.9033	1.022	1.022	1.028	1.022	1.033	1,698,648	1.0241	-2.06%
2009-10-08	0	1.940	1.940	1.950	1.880	1.950	1,198,000	2,301,940	1.9215	1.044	1.044	1.049	1.012	1.049	2,226,456	1.0339	0.52%
2009-10-07	0	1.930	1.920	1.930	1.920	1.990	2,038,000	3,978,860	1.9523	1.038	1.033	1.038	1.033	1.071	3,787,577	1.0505	-0.52%
2009-10-06	0	1.940	1.920	1.940	1.830	1.940	764,000	1,451,020	1.8992	1.044	1.033	1.044	0.985	1.044	1,419,877	1.0219	4.86%
2009-10-05	0	1.850	1.840	1.850	1.780	1.860	884,000	1,616,600	1.8287	0.995	0.990	0.995	0.958	1.001	1,642,894	0.9840	4.52%
2009-10-02	0	1.770	1.780	1.790	1.720	1.810	2,174,000	3,867,280	1.7789	0.952	0.958	0.963	0.925	0.974	4,040,330	0.9572	-6.84%
2009-09-30	0	1.900	1.900	1.910	1.900	2.020	3,194,000	6,135,920	1.9211	1.022	1.022	1.028	1.022	1.087	5,935,977	1.0337	-5.94%
2009-09-29	0	2.020	2.010	2.020	2.000	2.050	1,794,000	3,624,660	2.0204	1.087	1.082	1.087	1.076	1.103	3,334,109	1.0871	0.50%
2009-09-28	0	2.010	2.000	2.010	2.000	2.110	1,759,000	3,547,800	2.0169	1.082	1.076	1.082	1.076	1.135	3,269,062	1.0853	-4.74%
2009-09-25	0	2.110	2.110	2.120	2.090	2.130	1,558,200	3,283,330	2.1071	1.135	1.135	1.141	1.125	1.146	2,895,880	1.1338	-1.40%
2009-09-24	0	2.140	2.130	2.150	2.100	2.190	1,848,000	3,959,580	2.1426	1.151	1.146	1.157	1.130	1.178	3,434,466	1.1529	-1.38%
2009-09-23	0	2.170	2.170	2.180	2.150	2.200	1,228,000	2,678,680	2.1813	1.168	1.168	1.173	1.157	1.184	2,282,210	1.1737	-0.91%
2009-09-22	0	2.190	2.190	2.200	2.170	2.250	1,562,000	3,440,260	2.2025	1.178	1.178	1.184	1.168	1.211	2,902,942	1.1851	-1.35%
2009-09-21	0	2.220	2.220	2.240	2.220	2.330	1,596,000	3,602,900	2.2575	1.195	1.195	1.205	1.195	1.254	2,966,130	1.2147	-2.63%
2009-09-18	0	2.280	2.270	2.280	2.200	2.310	4,750,000	10,828,060	2.2796	1.227	1.221	1.227	1.184	1.243	8,827,768	1.2266	2.24%
2009-09-17	0	2.230	2.220	2.230	2.190	2.260	3,581,000	7,967,560	2.2250	1.200	1.195	1.200	1.178	1.216	6,655,208	1.1972	2.29%
2009-09-16	0	2.180	2.180	2.190	2.170	2.230	1,487,000	3,247,850	2.1842	1.173	1.173	1.178	1.168	1.200	2,763,556	1.1752	-0.46%
2009-09-15	0	2.190	2.180	2.200	2.170	2.230	1,116,000	2,445,260	2.1911	1.178	1.173	1.184	1.168	1.200	2,074,061	1.1790	0.92%
2009-09-14	0	2.170	2.170	2.180	2.150	2.200	1,470,000	3,187,340	2.1683	1.168	1.168	1.173	1.157	1.184	2,731,962	1.1667	-1.36%
2009-09-11	0	2.200	2.190	2.200	2.190	2.250	1,513,000	3,343,140	2.2096	1.184	1.178	1.184	1.178	1.211	2,811,876	1.1889	-1.35%
2009-09-10	0	2.230	2.220	2.230	2.210	2.270	1,944,000	4,362,220	2.2439	1.200	1.195	1.200	1.189	1.221	3,612,880	1.2074	-0.45%
2009-09-09	0	2.240	2.230	2.240	2.200	2.280	2,282,000	5,070,120	2.2218	1.205	1.200	1.205	1.184	1.227	4,241,045	1.1955	-1.32%
2009-09-08	0	2.270	2.260	2.270	2.190	2.310	4,424,000	10,048,660	2.2714	1.221	1.216	1.221	1.178	1.243	8,221,904	1.2222	2.71%
2009-09-07	0	2.210	2.200	2.210	2.180	2.220	2,287,000	5,043,300	2.2052	1.189	1.184	1.189	1.173	1.195	4,250,338	1.1866	1.84%
2009-09-04	0	2.170	2.160	2.170	2.130	2.230	2,576,200	5,585,280	2.1680	1.168	1.162	1.168	1.146	1.200	4,787,810	1.1666	-0.91%
2009-09-03	0	2.190	2.190	2.200	2.130	2.220	1,328,100	2,909,315	2.1906	1.178	1.178	1.184	1.146	1.195	2,468,244	1.1787	1.86%
2009-09-02	0	2.150	2.160	2.170	2.100	2.170	770,000	1,657,360	2.1524	1.157	1.162	1.168	1.130	1.168	1,431,028	1.1582	-1.83%
2009-09-01	0	2.190	2.190	2.200	2.150	2.220	1,088,500	2,368,750	2.1762	1.178	1.178	1.184	1.157	1.195	2,022,953	1.1709	0.46%
2009-08-31	0	2.180	2.170	2.180	2.090	2.180	1,524,000	3,248,700	2.1317	1.173	1.168	1.173	1.125	1.173	2,832,320	1.1470	0.00%
2009-08-28	0	2.180	2.190	2.200	2.150	2.320	2,360,000	5,257,200	2.2276	1.173	1.178	1.184	1.157	1.248	4,386,007	1.1986	-3.96%
2009-08-27	0	2.270	2.270	2.280	2.250	2.370	3,536,000	8,149,560	2.3047	1.221	1.221	1.227	1.211	1.275	6,571,576	1.2401	-2.16%
2009-08-26	0	2.320	2.320	2.330	2.280	2.420	8,513,000	20,046,750	2.3548	1.248	1.248	1.254	1.227	1.302	15,821,218	1.2671	0.87%
2009-08-25	0	2.300	2.290	2.310	2.080	2.310	10,055,000	22,067,900	2.1947	1.238	1.232	1.243	1.119	1.243	18,686,991	1.1809	6.98%
2009-08-24	0	2.150	2.140	2.150	2.120	2.260	9,234,000	19,984,020	2.1642	1.157	1.151	1.157	1.141	1.216	17,161,181	1.1645	-1.83%
2009-08-21	0	2.190	2.190	2.200	2.150	2.450	10,822,000	24,180,360	2.2344	1.178	1.178	1.184	1.157	1.318	20,112,443	1.2023	-9.13%
2009-08-20	0	2.410	2.400	2.420	2.340	2.450	1,845,000	4,414,530	2.3927	1.297	1.291	1.302	1.259	1.318	3,428,891	1.2875	2.99%
2009-08-19	0	2.340	2.340	2.350	2.320	2.480	1,590,000	3,812,760	2.3980	1.259	1.259	1.264	1.248	1.334	2,954,979	1.2903	-1.68%
2009-08-18	0	2.380	2.370	2.380	2.260	2.520	1,904,000	4,520,320	2.3741	1.281	1.275	1.281	1.216	1.356	3,538,541	1.2775	-5.56%
2009-08-17	0	2.520	2.520	2.530	2.510	2.550	1,520,000	3,843,080	2.5283	1.356	1.356	1.361	1.351	1.372	2,824,886	1.3604	-3.45%
2009-08-14	0	2.610	2.600	2.620	2.570	2.660	7,307,000	19,203,136	2.6280	1.404	1.399	1.410	1.383	1.431	13,579,895	1.4141	0.00%
2009-08-13	0	2.610	2.600	2.610	2.600	2.700	2,156,000	5,690,080	2.6392	1.404	1.399	1.404	1.399	1.453	4,006,877	1.4201	-0.76%
2009-08-12	0	2.630	2.620	2.640	2.620	2.680	1,184,000	3,134,600	2.6475	1.415	1.410	1.421	1.410	1.442	2,200,437	1.4245	-2.59%
2009-08-11	0	2.700	2.690	2.700	2.600	2.710	1,414,000	3,786,220	2.6777	1.453	1.447	1.453	1.399	1.458	2,627,887	1.4408	0.75%
2009-08-10	0	2.680	2.670	2.680	2.660	2.760	1,762,000	4,760,620	2.7018	1.442	1.437	1.442	1.431	1.485	3,274,637	1.4538	1.13%
2009-08-07	0	2.650	2.640	2.650	2.630	2.820	4,474,000	12,065,320	2.6968	1.426	1.421	1.426	1.415	1.517	8,314,828	1.4511	-6.03%
2009-08-06	0	2.820	2.810	2.820	2.700	2.830	2,696,000	7,437,160	2.7586	1.517	1.512	1.517	1.453	1.523	5,010,455	1.4843	1.44%
2009-08-05	0	2.780	2.780	2.790	2.760	2.900	4,026,000	11,353,280	2.8200	1.496	1.496	1.501	1.485	1.560	7,482,230	1.5174	-4.14%
2009-08-04	0	2.900	2.880	2.910	2.850	2.960	6,738,000	19,547,200	2.9010	1.560	1.550	1.566	1.534	1.593	12,522,421	1.5610	-0.34%
2009-08-03	0	2.910	2.920	2.930	2.880	2.950	4,132,000	12,050,500	2.9164	1.566	1.571	1.577	1.550	1.587	7,679,229	1.5692	0.69%
2009-07-31	0	2.890	2.880	2.900	2.880	2.980	4,664,000	13,624,600	2.9212	1.555	1.550	1.560	1.550	1.603	8,667,939	1.5718	0.00%
2009-07-30	0	2.890	2.890	2.900	2.820	2.980	6,452,000	18,722,060	2.9017	1.555	1.555	1.560	1.517	1.603	11,990,896	1.5614	-2.03%
2009-07-29	0	2.950	2.950	2.960	2.760	3.120	17,984,000	53,520,120	2.9760	1.587	1.587	1.593	1.485	1.679	33,422,858	1.6013	-1.99%
2009-07-28	0	3.010	3.000	3.010	2.920	3.020	13,726,000	40,888,860	2.9789	1.620	1.614	1.620	1.571	1.625	25,509,461	1.6029	0.00%
2009-07-27	0	3.010	3.010	3.020	2.880	3.070	37,676,000	112,504,680	2.9861	1.620	1.620	1.625	1.550	1.652	70,019,996	1.6068	2.38%
2009-07-24	0	2.940	2.940	2.950	2.690	3.000	63,614,000	182,541,200	2.8695	1.582	1.582	1.587	1.447	1.614	118,225,183	1.5440	8.89%
2009-07-23	0	2.700	2.700	2.710	2.640	2.740	4,566,000	12,330,520	2.7005	1.453	1.453	1.458	1.421	1.474	8,485,808	1.4531	1.12%
2009-07-22	0	2.670	2.670	2.680	2.660	2.780	9,932,000	26,885,220	2.7069	1.437	1.437	1.442	1.431	1.496	18,458,398	1.4565	-2.20%
2009-07-21	0	2.730	2.730	2.740	2.700	2.790	29,288,000	80,537,060	2.7498	1.469	1.469	1.474	1.453	1.501	54,431,087	1.4796	2.25%
2009-07-20	0	2.670	2.660	2.670	2.630	2.690	13,828,000	36,858,740	2.6655	1.437	1.431	1.437	1.415	1.447	25,699,026	1.4342	0.75%
2009-07-17	0	2.650	2.640	2.650	2.610	2.720	21,764,000	58,145,840	2.6717	1.426	1.421	1.426	1.404	1.464	40,447,903	1.4375	2.71%
2009-07-16	0	2.580	2.580	2.590	2.530	2.760	38,300,000	101,320,940	2.6455	1.388	1.388	1.394	1.361	1.485	71,179,686	1.4235	1.18%
2009-07-15	0	2.550	2.540	2.550	2.520	2.630	12,478,000	31,932,920	2.5591	1.372	1.367	1.372	1.356	1.415	23,190,081	1.3770	-0.78%
2009-07-14	0	2.570	2.560	2.570	2.500	2.670	20,490,000	52,538,960	2.5641	1.383	1.377	1.383	1.345	1.437	38,080,203	1.3797	0.00%
2009-07-13	0	2.570	2.560	2.570	2.560	2.780	28,002,000	74,883,300	2.6742	1.383	1.377	1.383	1.377	1.496	52,041,085	1.4389	-5.17%
2009-07-10	0	2.710	2.710	2.720	2.560	2.980	239,090,000	659,762,140	2.7595	1.458	1.458	1.464	1.377	1.603	444,343,369	1.4848

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.