Rykadan Capital Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02288	2009-08-21			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-16	0	0.170	0.160	0.170	0.159	0.170	7,000	1,149	0.1641	0.170	0.160	0.170	0.159	0.170	7,000	0.1641	5.59%
2026-01-15	0	0.161	0.160	0.162	0.161	0.162	3,000	484	0.1613	0.161	0.160	0.162	0.161	0.162	3,000	0.1613	0.00%
2026-01-14	0	0.161	0.160	0.168	0.161	0.161	2,000	322	0.1610	0.161	0.160	0.168	0.161	0.161	2,000	0.1610	0.00%
2026-01-13	0	0.161	0.161	0.168	0.160	0.167	2,000	327	0.1635	0.161	0.161	0.168	0.160	0.167	2,000	0.1635	-4.17%
2026-01-12	0	0.168	0.160	0.168	0.160	0.170	23,000	3,843	0.1671	0.168	0.160	0.168	0.160	0.170	23,000	0.1671	5.00%
2026-01-09	0	0.160	0.160	0.170	0.160	0.165	52,000	8,575	0.1649	0.160	0.160	0.170	0.160	0.165	52,000	0.1649	-3.03%
2026-01-08	0	0.165	0.161	0.165	0.160	0.165	11,000	1,782	0.1620	0.165	0.161	0.165	0.160	0.165	11,000	0.1620	3.13%
2026-01-07	0	0.160	0.160	0.170	0.160	0.160	2,000	320	0.1600	0.160	0.160	0.170	0.160	0.160	2,000	0.1600	-0.62%
2026-01-06	0	0.161	0.160	0.161	0.161	0.161	80,000	12,880	0.1610	0.161	0.160	0.161	0.161	0.161	80,000	0.1610	0.00%
2026-01-05	0	0.161	0.160	0.170	0.161	0.170	295,000	47,845	0.1622	0.161	0.160	0.170	0.161	0.170	295,000	0.1622	-0.62%
2026-01-02	0	0.162	0.162	0.170	0.162	0.162	46,000	7,452	0.1620	0.162	0.162	0.170	0.162	0.162	46,000	0.1620	0.62%
2025-12-31	0	0.161	0.161	0.170	-	-	0	0	-	0.161	0.161	0.170	-	-	0	-	0.00%
2025-12-30	0	0.161	0.161	0.165	0.156	0.165	334,000	54,282	0.1625	0.161	0.161	0.165	0.156	0.165	334,000	0.1625	3.87%
2025-12-29	0	0.155	0.146	0.156	-	-	0	0	-	0.155	0.146	0.156	-	-	0	-	0.00%
2025-12-24	0	0.155	0.147	0.160	0.155	0.155	7,000	1,085	0.1550	0.155	0.147	0.160	0.155	0.155	7,000	0.1550	6.16%
2025-12-23	0	0.146	0.146	0.155	-	-	0	0	-	0.146	0.146	0.155	-	-	0	-	0.69%
2025-12-22	0	0.145	0.145	0.155	-	-	0	0	-	0.145	0.145	0.155	-	-	0	-	0.00%
2025-12-19	0	0.145	0.145	0.154	0.145	0.150	5,000	745	0.1490	0.145	0.145	0.154	0.145	0.150	5,000	0.1490	0.00%
2025-12-18	0	0.145	0.145	0.150	0.145	0.145	25,236	3,655	0.1448	0.145	0.145	0.150	0.145	0.145	25,236	0.1448	0.00%
2025-12-17	0	0.145	0.145	0.150	0.145	0.145	5,207	752	0.1444	0.145	0.145	0.150	0.145	0.145	5,207	0.1444	0.00%
2025-12-16	0	0.145	0.145	0.155	0.145	0.155	2,000	300	0.1500	0.145	0.145	0.155	0.145	0.155	2,000	0.1500	-3.33%
2025-12-15	0	0.150	0.140	0.155	0.143	0.150	20,000	2,909	0.1455	0.150	0.140	0.155	0.143	0.150	20,000	0.1455	4.90%
2025-12-12	0	0.143	0.143	0.150	0.140	0.143	34,000	4,856	0.1428	0.143	0.143	0.150	0.140	0.143	34,000	0.1428	0.70%
2025-12-11	0	0.142	0.142	0.150	-	-	0	0	-	0.142	0.142	0.150	-	-	0	-	1.43%
2025-12-10	0	0.140	0.140	0.150	-	-	207	26	0.1256	0.140	0.140	0.150	-	-	207	0.1256	0.00%
2025-12-09	0	0.140	0.140	0.150	0.136	0.145	5,000	716	0.1432	0.140	0.140	0.150	0.136	0.145	5,000	0.1432	-0.71%
2025-12-08	0	0.141	0.141	0.145	0.140	0.140	10,000	1,400	0.1400	0.141	0.141	0.145	0.140	0.140	10,000	0.1400	-2.08%
2025-12-05	0	0.144	0.141	0.149	-	-	0	0	-	0.144	0.141	0.149	-	-	0	-	0.00%
2025-12-04	0	0.144	0.144	0.150	0.143	0.143	33,208	4,747	0.1429	0.144	0.144	0.150	0.143	0.143	33,208	0.1429	0.00%
2025-12-03	0	0.144	0.144	0.150	0.144	0.144	2,000	288	0.1440	0.144	0.144	0.150	0.144	0.144	2,000	0.1440	-0.69%
2025-12-02	0	0.145	0.145	0.154	0.145	0.150	59,228	8,877	0.1499	0.145	0.145	0.154	0.145	0.150	59,228	0.1499	-3.33%
2025-12-01	0	0.150	0.145	0.154	-	-	0	0	-	0.150	0.145	0.154	-	-	0	-	0.00%
2025-11-28	0	0.150	0.150	0.155	0.150	0.150	5,000	750	0.1500	0.150	0.150	0.155	0.150	0.150	5,000	0.1500	7.14%
2025-11-27	0	0.140	0.140	0.150	0.140	0.145	5,000	720	0.1440	0.140	0.140	0.150	0.140	0.145	5,000	0.1440	0.00%
2025-11-26	0	0.140	0.140	0.145	0.140	0.140	58,000	8,120	0.1400	0.140	0.140	0.145	0.140	0.140	58,000	0.1400	-3.45%
2025-11-25	0	0.145	0.140	0.148	-	-	0	0	-	0.145	0.140	0.148	-	-	0	-	0.00%
2025-11-24	0	0.145	0.145	0.150	0.143	0.145	81,000	11,743	0.1450	0.145	0.145	0.150	0.143	0.145	81,000	0.1450	-5.84%
2025-11-21	0	0.154	0.147	0.154	-	-	0	0	-	0.154	0.147	0.154	-	-	0	-	-0.65%
2025-11-20	0	0.155	0.155	0.160	0.150	0.151	130,000	19,524	0.1502	0.155	0.155	0.160	0.150	0.151	130,000	0.1502	1.97%
2025-11-19	0	0.152	0.151	0.152	0.152	0.155	122,000	18,866	0.1546	0.152	0.151	0.152	0.152	0.155	122,000	0.1546	-3.18%
2025-11-18	0	0.157	0.155	0.157	0.160	0.160	54,000	8,640	0.1600	0.157	0.155	0.157	0.160	0.160	54,000	0.1600	-2.48%
2025-11-17	0	0.161	0.161	0.164	0.161	0.165	23,000	3,791	0.1648	0.161	0.161	0.164	0.161	0.165	23,000	0.1648	1.26%
2025-11-14	0	0.159	0.159	0.164	0.155	0.164	363,000	59,420	0.1637	0.159	0.159	0.164	0.155	0.164	363,000	0.1637	-1.85%
2025-11-13	0	0.162	0.155	0.162	0.155	0.162	53,000	8,553	0.1614	0.162	0.155	0.162	0.155	0.162	53,000	0.1614	1.89%
2025-11-12	0	0.159	0.155	0.159	0.153	0.159	145,000	22,445	0.1548	0.159	0.155	0.159	0.153	0.159	145,000	0.1548	2.58%
2025-11-11	0	0.155	0.155	0.159	0.154	0.155	17,000	2,623	0.1543	0.155	0.155	0.159	0.154	0.155	17,000	0.1543	3.33%
2025-11-10	0	0.150	0.150	0.154	0.150	0.154	53,000	7,994	0.1508	0.150	0.150	0.154	0.150	0.154	53,000	0.1508	-2.60%
2025-11-07	0	0.154	0.147	0.154	-	-	0	0	-	0.154	0.147	0.154	-	-	0	-	0.00%
2025-11-06	0	0.154	0.151	0.154	0.150	0.159	44,000	6,703	0.1523	0.154	0.151	0.154	0.150	0.159	44,000	0.1523	-1.91%
2025-11-05	0	0.157	0.156	0.159	0.154	0.157	76,000	11,781	0.1550	0.157	0.156	0.159	0.154	0.157	76,000	0.1550	1.29%
2025-11-04	0	0.155	0.150	0.159	0.155	0.155	75,000	11,625	0.1550	0.155	0.150	0.159	0.155	0.155	75,000	0.1550	-0.64%
2025-11-03	0	0.156	0.155	0.159	0.153	0.160	125,000	19,304	0.1544	0.156	0.155	0.159	0.153	0.160	125,000	0.1544	-2.50%
2025-10-31	0	0.160	0.160	0.169	0.156	0.181	520,000	85,480	0.1644	0.160	0.160	0.169	0.156	0.181	520,000	0.1644	1.91%
2025-10-30	0	0.157	0.155	0.157	0.144	0.165	190,000	28,689	0.1510	0.157	0.155	0.157	0.144	0.165	190,000	0.1510	3.97%
2025-10-28	0	0.151	0.147	0.151	0.145	0.168	1,332,487	210,504	0.1580	0.151	0.147	0.151	0.145	0.168	1,332,487	0.1580	-7.36%
2025-10-27	0	0.163	0.159	0.162	0.131	0.169	3,811,000	578,333	0.1518	0.163	0.159	0.162	0.131	0.169	3,811,000	0.1518	31.45%
2025-10-24	0	0.124	0.124	0.131	0.121	0.128	38,072	4,681	0.1230	0.124	0.124	0.131	0.121	0.128	38,072	0.1230	3.33%
2025-10-23	0	0.120	0.120	0.127	0.120	0.120	3,000	360	0.1200	0.120	0.120	0.127	0.120	0.120	3,000	0.1200	-1.64%
2025-10-22	0	0.122	0.122	0.127	0.120	0.125	156,000	19,328	0.1239	0.122	0.122	0.127	0.120	0.125	156,000	0.1239	-3.94%
2025-10-21	0	0.127	0.123	0.128	0.122	0.127	66,000	8,247	0.1250	0.127	0.123	0.128	0.122	0.127	66,000	0.1250	4.10%
2025-10-20	0	0.122	0.122	0.127	0.116	0.124	641,000	78,162	0.1219	0.122	0.122	0.127	0.116	0.124	641,000	0.1219	3.39%
2025-10-17	0	0.118	0.122	0.123	0.118	0.128	142,000	17,604	0.1240	0.118	0.122	0.123	0.118	0.128	142,000	0.1240	-2.48%
2025-10-16	0	0.121	0.121	0.128	0.120	0.121	2,207	263	0.1192	0.121	0.121	0.128	0.120	0.121	2,207	0.1192	-2.42%
2025-10-15	0	0.124	0.120	0.127	-	-	0	0	-	0.124	0.120	0.127	-	-	0	-	0.00%
2025-10-14	0	0.124	0.121	0.127	-	-	0	0	-	0.124	0.121	0.127	-	-	0	-	0.00%
2025-10-13	0	0.124	0.119	0.124	0.119	0.124	36,000	4,354	0.1209	0.124	0.119	0.124	0.119	0.124	36,000	0.1209	0.00%
2025-10-10	0	0.124	0.120	0.124	0.116	0.124	149,000	17,880	0.1200	0.124	0.120	0.124	0.116	0.124	149,000	0.1200	1.64%
2025-10-09	0	0.122	0.122	0.127	0.121	0.125	55,000	6,815	0.1239	0.122	0.122	0.127	0.121	0.125	55,000	0.1239	-3.17%
2025-10-08	0	0.126	0.126	0.128	-	-	0	0	-	0.126	0.126	0.128	-	-	0	-	0.00%
2025-10-06	0	0.126	0.123	0.126	0.120	0.128	38,000	4,853	0.1277	0.126	0.123	0.126	0.120	0.128	38,000	0.1277	-0.79%
2025-10-03	0	0.127	0.126	0.127	0.126	0.128	31,000	3,925	0.1266	0.127	0.126	0.127	0.126	0.128	31,000	0.1266	-1.55%
2025-10-02	0	0.129	0.128	0.132	0.128	0.135	551,766	71,547	0.1297	0.129	0.128	0.132	0.128	0.135	551,766	0.1297	-9.15%
2025-09-30	0	0.142	0.126	0.142	0.122	0.142	318,000	43,388	0.1364	0.142	0.126	0.142	0.122	0.142	318,000	0.1364	10.08%
2025-09-29	0	0.129	0.128	0.137	-	-	0	0	-	0.129	0.128	0.137	-	-	0	-	0.00%
2025-09-26	0	0.129	0.122	0.130	0.129	0.129	2,000	258	0.1290	0.129	0.122	0.130	0.129	0.129	2,000	0.1290	5.74%
2025-09-25	0	0.122	0.122	0.140	0.121	0.121	21,000	2,541	0.1210	0.122	0.122	0.140	0.121	0.121	21,000	0.1210	-1.61%
2025-09-24	0	0.124	0.124	0.140	-	-	0	0	-	0.124	0.124	0.140	-	-	0	-	0.00%
2025-09-23	0	0.124	0.124	0.142	0.120	0.121	31,000	3,721	0.1200	0.124	0.124	0.142	0.120	0.121	31,000	0.1200	-4.62%
2025-09-22	0	0.130	0.121	0.130	-	-	0	0	-	0.130	0.121	0.130	-	-	0	-	0.00%
2025-09-19	0	0.130	0.126	-	-	-	0	0	-	0.130	0.126	-	-	-	0	-	0.00%
2025-09-18	0	0.130	0.126	0.130	0.133	0.133	10,000	1,330	0.1330	0.130	0.126	0.130	0.133	0.133	10,000	0.1330	-3.70%
2025-09-17	0	0.135	0.126	-	0.126	0.135	211,072	27,112	0.1284	0.135	0.126	-	0.126	0.135	211,072	0.1284	4.65%
2025-09-16	0	0.129	0.126	0.130	0.129	0.130	280,000	36,200	0.1293	0.129	0.126	0.130	0.129	0.130	280,000	0.1293	0.00%
2025-09-15	0	0.129	0.129	-	0.129	0.133	621,000	80,146	0.1291	0.129	0.129	-	0.129	0.133	621,000	0.1291	0.00%
2025-09-12	0	0.129	0.129	0.133	0.128	0.133	634,000	82,560	0.1302	0.129	0.129	0.133	0.128	0.133	634,000	0.1302	0.78%
2025-09-11	0	0.128	0.128	0.137	0.127	0.133	1,724,000	222,079	0.1288	0.128	0.128	0.137	0.127	0.133	1,724,000	0.1288	1.59%
2025-09-10	0	0.126	0.126	0.134	0.126	0.140	2,715,000	353,289	0.1301	0.126	0.126	0.134	0.126	0.140	2,715,000	0.1301	-10.00%
2025-09-09	0	0.140	0.138	0.140	0.139	0.141	484,000	67,838	0.1402	0.140	0.138	0.140	0.139	0.141	484,000	0.1402	-0.71%
2025-09-08	0	0.141	0.140	0.147	0.140	0.149	210,145	30,690	0.1460	0.141	0.140	0.147	0.140	0.149	210,145	0.1460	-5.37%
2025-09-05	0	0.149	0.143	0.149	0.143	0.149	12,000	1,782	0.1485	0.149	0.143	0.149	0.143	0.149	12,000	0.1485	0.00%
2025-09-04	0	0.149	0.147	0.150	0.145	0.150	82,112	12,235	0.1490	0.149	0.147	0.150	0.145	0.150	82,112	0.1490	4.93%
2025-09-03	0	0.142	0.140	0.142	0.142	0.150	118,000	16,816	0.1425	0.142	0.140	0.142	0.142	0.150	118,000	0.1425	-2.74%
2025-09-02	0	0.146	0.146	0.155	0.146	0.147	249,000	36,407	0.1462	0.146	0.146	0.155	0.146	0.147	249,000	0.1462	0.00%
2025-09-01	0	0.146	0.146	0.156	0.145	0.156	623,000	96,745	0.1553	0.146	0.146	0.156	0.145	0.156	623,000	0.1553	-3.31%
2025-08-29	0	0.151	0.151	0.152	0.150	0.155	353,000	53,540	0.1517	0.151	0.151	0.152	0.150	0.155	353,000	0.1517	-2.58%
2025-08-28	0	0.155	0.155	0.165	0.154	0.155	53,300	8,210	0.1540	0.155	0.155	0.165	0.154	0.155	53,300	0.1540	-3.12%
2025-08-27	0	0.160	0.154	0.165	-	-	0	0	-	0.160	0.154	0.165	-	-	0	-	0.00%
2025-08-26	0	0.160	0.154	0.166	-	-	0	0	-	0.160	0.154	0.166	-	-	0	-	0.00%
2025-08-25	0	0.160	0.156	0.170	0.156	0.165	203,000	32,571	0.1604	0.160	0.156	0.170	0.156	0.165	203,000	0.1604	3.90%
2025-08-22	0	0.154	0.154	0.165	0.153	0.153	30,000	4,590	0.1530	0.154	0.154	0.165	0.153	0.153	30,000	0.1530	-2.53%
2025-08-21	0	0.158	0.153	0.160	-	-	0	0	-	0.158	0.153	0.160	-	-	0	-	0.00%
2025-08-20	0	0.158	0.153	0.165	0.155	0.158	22,000	3,467	0.1576	0.158	0.153	0.165	0.155	0.158	22,000	0.1576	1.94%
2025-08-19	0	0.155	0.155	0.165	0.155	0.165	3,072	485	0.1579	0.155	0.155	0.165	0.155	0.165	3,072	0.1579	0.65%
2025-08-18	0	0.154	0.153	0.165	0.153	0.153	10,000	1,530	0.1530	0.154	0.153	0.165	0.153	0.153	10,000	0.1530	0.00%
2025-08-15	0	0.154	0.154	0.165	0.153	0.153	1,000	153	0.1530	0.154	0.154	0.165	0.153	0.153	1,000	0.1530	-1.91%
2025-08-14	0	0.157	0.153	0.165	-	-	0	0	-	0.157	0.153	0.165	-	-	0	-	0.00%
2025-08-13	0	0.157	0.153	0.165	-	-	0	0	-	0.157	0.153	0.165	-	-	0	-	0.00%
2025-08-12	0	0.157	0.157	0.167	0.157	0.157	10,000	1,570	0.1570	0.157	0.157	0.167	0.157	0.157	10,000	0.1570	0.00%
2025-08-11	0	0.157	0.157	0.168	0.157	0.157	1,000	157	0.1570	0.157	0.157	0.168	0.157	0.157	1,000	0.1570	0.64%
2025-08-08	0	0.156	0.156	0.168	0.153	0.153	1,000	153	0.1530	0.156	0.156	0.168	0.153	0.153	1,000	0.1530	-1.89%
2025-08-07	0	0.159	0.153	0.165	0.159	0.159	40,000	6,360	0.1590	0.159	0.153	0.165	0.159	0.159	40,000	0.1590	0.00%
2025-08-06	0	0.159	0.156	0.165	-	-	0	0	-	0.159	0.156	0.165	-	-	0	-	0.00%
2025-08-05	0	0.159	0.156	0.159	-	-	0	0	-	0.159	0.156	0.159	-	-	0	-	0.00%
2025-08-04	0	0.159	0.155	0.165	-	-	0	0	-	0.159	0.155	0.165	-	-	0	-	0.00%
2025-08-01	0	0.159	0.159	0.165	0.158	0.165	289,000	46,313	0.1603	0.159	0.159	0.165	0.158	0.165	289,000	0.1603	-3.64%
2025-07-31	0	0.165	0.157	0.165	0.156	0.165	1,028,072	164,498	0.1600	0.165	0.157	0.165	0.156	0.165	1,028,072	0.1600	3.77%
2025-07-30	0	0.159	0.156	0.159	0.156	0.159	45,000	7,139	0.1586	0.159	0.156	0.159	0.156	0.159	45,000	0.1586	4.61%
2025-07-29	0	0.152	0.152	0.160	0.152	0.152	314,000	49,728	0.1584	0.152	0.152	0.160	0.152	0.152	314,000	0.1584	-5.00%
2025-07-28	0	0.160	0.152	0.160	0.160	0.160	262,000	41,920	0.1600	0.160	0.152	0.160	0.160	0.160	262,000	0.1600	0.00%
2025-07-25	0	0.160	0.155	0.160	0.155	0.160	53,901	8,600	0.1596	0.160	0.155	0.160	0.155	0.160	53,901	0.1596	0.00%
2025-07-24	0	0.160	0.158	0.160	0.153	0.160	5,112,208	817,814	0.1600	0.160	0.158	0.160	0.153	0.160	5,112,208	0.1600	0.63%
2025-07-23	0	0.159	0.152	0.159	-	-	0	0	-	0.159	0.152	0.159	-	-	0	-	-0.63%
2025-07-22	0	0.160	0.156	0.160	0.156	0.161	181,000	28,498	0.1574	0.160	0.156	0.160	0.156	0.161	181,000	0.1574	5.96%
2025-07-21	0	0.151	0.151	0.155	-	-	0	0	-	0.151	0.151	0.155	-	-	0	-	0.67%
2025-07-18	0	0.150	0.150	0.156	0.150	0.160	638,000	99,695	0.1563	0.150	0.150	0.156	0.150	0.160	638,000	0.1563	-4.46%
2025-07-17	0	0.157	0.150	0.159	0.155	0.157	301,000	46,855	0.1557	0.157	0.150	0.159	0.155	0.157	301,000	0.1557	1.29%
2025-07-16	0	0.155	0.151	0.159	0.152	0.155	369,000	56,848	0.1541	0.155	0.151	0.159	0.152	0.155	369,000	0.1541	0.00%
2025-07-15	0	0.155	0.150	0.155	0.150	0.155	443,000	68,261	0.1541	0.155	0.150	0.155	0.150	0.155	443,000	0.1541	-0.64%
2025-07-14	0	0.156	0.154	0.161	0.156	0.159	112,000	17,475	0.1560	0.156	0.154	0.161	0.156	0.159	112,000	0.1560	-2.50%
2025-07-11	0	0.160	0.155	0.164	0.160	0.160	68,622	10,972	0.1599	0.160	0.155	0.164	0.160	0.160	68,622	0.1599	-3.03%
2025-07-10	0	0.165	0.154	0.165	0.169	0.169	28,000	4,732	0.1690	0.165	0.154	0.165	0.169	0.169	28,000	0.1690	6.45%
2025-07-09	0	0.155	0.153	0.164	0.150	0.169	76,000	12,002	0.1579	0.155	0.153	0.164	0.150	0.169	76,000	0.1579	1.97%
2025-07-08	0	0.152	0.152	0.170	0.150	0.170	3,000	470	0.1567	0.152	0.152	0.170	0.150	0.170	3,000	0.1567	-5.00%
2025-07-07	0	0.160	0.150	0.170	0.150	0.160	2,000	310	0.1550	0.160	0.150	0.170	0.150	0.160	2,000	0.1550	0.00%
2025-07-04	0	0.160	0.149	0.160	0.158	0.160	253,000	40,272	0.1592	0.160	0.149	0.160	0.158	0.160	253,000	0.1592	0.63%
2025-07-03	0	0.159	0.148	0.160	0.148	0.160	190,082	28,222	0.1485	0.159	0.148	0.160	0.148	0.160	190,082	0.1485	3.25%
2025-07-02	0	0.154	0.147	0.160	-	-	0	0	-	0.154	0.147	0.160	-	-	0	-	0.00%
2025-06-30	0	0.154	0.154	0.158	0.152	0.154	22,000	3,359	0.1527	0.154	0.154	0.158	0.152	0.154	22,000	0.1527	6.21%
2025-06-27	0	0.145	0.145	0.157	0.142	0.143	31,000	4,422	0.1426	0.145	0.145	0.157	0.142	0.143	31,000	0.1426	-3.33%
2025-06-26	0	0.150	0.143	0.159	0.142	0.150	68,000	9,890	0.1454	0.150	0.143	0.159	0.142	0.150	68,000	0.1454	0.00%
2025-06-25	0	0.150	0.150	0.159	0.141	0.154	157,000	22,936	0.1461	0.150	0.150	0.159	0.141	0.154	157,000	0.1461	-2.60%
2025-06-24	0	0.154	0.142	0.156	-	-	0	0	-	0.154	0.142	0.156	-	-	0	-	0.00%
2025-06-23	0	0.154	0.154	0.159	0.140	0.159	189,997	29,086	0.1531	0.154	0.154	0.159	0.140	0.159	189,997	0.1531	1.32%
2025-06-20	0	0.152	0.152	0.175	-	-	0	0	-	0.152	0.152	0.175	-	-	0	-	0.00%
2025-06-19	0	0.152	0.152	0.170	0.152	0.179	3,000	484	0.1613	0.152	0.152	0.170	0.152	0.179	3,000	0.1613	-6.75%
2025-06-18	0	0.163	0.153	0.180	-	-	0	0	-	0.163	0.153	0.180	-	-	0	-	0.00%
2025-06-17	0	0.163	0.154	0.163	-	-	0	0	-	0.163	0.154	0.163	-	-	0	-	0.00%
2025-06-16	0	0.163	0.151	0.179	0.163	0.163	2,000	326	0.1630	0.163	0.151	0.179	0.163	0.163	2,000	0.1630	4.49%
2025-06-13	0	0.156	0.156	0.178	0.155	0.155	2,000	310	0.1550	0.156	0.156	0.178	0.155	0.155	2,000	0.1550	-0.64%
2025-06-12	0	0.157	0.157	0.179	0.156	0.157	4,144	647	0.1561	0.157	0.157	0.179	0.156	0.157	4,144	0.1561	-2.48%
2025-06-11	0	0.161	0.157	0.177	-	-	0	0	-	0.161	0.157	0.177	-	-	0	-	0.00%
2025-06-10	0	0.161	0.161	0.164	0.157	0.180	113,145	19,619	0.1734	0.161	0.161	0.164	0.157	0.180	113,145	0.1734	1.26%
2025-06-09	0	0.159	0.155	0.161	0.151	0.161	322,000	50,412	0.1566	0.159	0.155	0.161	0.151	0.161	322,000	0.1566	-10.17%
2025-06-06	0	0.177	0.162	0.177	-	-	0	0	-	0.177	0.162	0.177	-	-	0	-	0.00%
2025-06-05	0	0.177	0.164	0.180	0.177	0.177	1,000	177	0.1770	0.177	0.164	0.180	0.177	0.177	1,000	0.1770	9.26%
2025-06-04	0	0.162	0.162	0.170	-	-	0	0	-	0.162	0.162	0.170	-	-	0	-	0.00%
2025-06-03	0	0.162	0.162	0.170	-	-	0	0	-	0.162	0.162	0.170	-	-	0	-	0.00%
2025-06-02	0	0.162	0.162	0.170	-	-	0	0	-	0.162	0.162	0.170	-	-	0	-	0.00%
2025-05-30	0	0.162	0.162	0.169	0.162	0.169	3,000	493	0.1643	0.162	0.162	0.169	0.162	0.169	3,000	0.1643	0.62%
2025-05-29	0	0.161	0.161	0.168	0.161	0.161	4,000	644	0.1610	0.161	0.161	0.168	0.161	0.161	4,000	0.1610	0.00%
2025-05-28	0	0.161	0.158	0.170	-	-	0	0	-	0.161	0.158	0.170	-	-	0	-	0.00%
2025-05-27	0	0.161	0.157	0.163	0.157	0.161	1,502,144	235,854	0.1570	0.161	0.157	0.163	0.157	0.161	1,502,144	0.1570	2.55%
2025-05-26	0	0.157	0.157	0.167	0.157	0.172	171,000	27,690	0.1619	0.157	0.157	0.167	0.157	0.172	171,000	0.1619	-3.68%
2025-05-23	0	0.163	0.157	0.163	0.157	0.163	260,829	41,171	0.1578	0.163	0.157	0.163	0.157	0.163	260,829	0.1578	-0.61%
2025-05-22	0	0.164	0.157	0.160	0.157	0.164	180,000	28,284	0.1571	0.164	0.157	0.160	0.157	0.164	180,000	0.1571	3.14%
2025-05-21	0	0.159	0.159	0.160	0.158	0.160	22,144	3,534	0.1596	0.159	0.159	0.160	0.158	0.160	22,144	0.1596	0.63%
2025-05-20	0	0.158	0.158	0.160	0.157	0.161	82,000	12,972	0.1582	0.158	0.158	0.160	0.157	0.161	82,000	0.1582	-0.63%
2025-05-19	0	0.159	0.159	0.168	-	-	0	0	-	0.159	0.159	0.168	-	-	0	-	1.27%
2025-05-16	0	0.157	0.157	0.167	0.156	0.156	25,000	3,900	0.1560	0.157	0.157	0.167	0.156	0.156	25,000	0.1560	0.64%
2025-05-15	0	0.156	0.156	0.167	0.155	0.156	351,000	54,441	0.1551	0.156	0.156	0.167	0.155	0.156	351,000	0.1551	0.65%
2025-05-14	0	0.155	0.155	0.168	0.154	0.156	7,000	1,100	0.1571	0.155	0.155	0.168	0.154	0.156	7,000	0.1571	0.65%
2025-05-13	0	0.154	0.152	0.166	-	-	0	0	-	0.154	0.152	0.166	-	-	0	-	0.00%
2025-05-12	0	0.154	0.154	0.163	0.152	0.164	156,000	24,032	0.1541	0.154	0.154	0.163	0.152	0.164	156,000	0.1541	-8.33%
2025-05-09	0	0.168	0.152	0.168	0.168	0.168	2,000	336	0.1680	0.168	0.152	0.168	0.168	0.168	2,000	0.1680	0.60%
2025-05-08	0	0.167	0.152	0.168	-	-	0	0	-	0.167	0.152	0.168	-	-	0	-	0.00%
2025-05-07	0	0.167	0.151	0.168	0.152	0.167	14,361	2,209	0.1538	0.167	0.151	0.168	0.152	0.167	14,361	0.1538	9.87%
2025-05-06	0	0.152	0.159	0.165	0.150	0.151	32,000	4,811	0.1503	0.152	0.159	0.165	0.150	0.151	32,000	0.1503	0.00%
2025-05-02	0	0.152	0.156	0.168	-	-	0	0	-	0.152	0.156	0.168	-	-	0	-	1.33%
2025-04-30	0	0.150	0.154	0.164	0.148	0.150	31,000	4,590	0.1481	0.150	0.154	0.164	0.148	0.150	31,000	0.1481	-1.32%
2025-04-29	0	0.152	0.156	0.168	-	-	0	0	-	0.152	0.156	0.168	-	-	0	-	0.00%
2025-04-28	0	0.152	0.148	0.168	-	-	0	0	-	0.152	0.148	0.168	-	-	0	-	0.00%
2025-04-25	0	0.152	0.152	0.168	0.152	0.158	43,072	6,762	0.1570	0.152	0.152	0.168	0.152	0.158	43,072	0.1570	-0.65%
2025-04-24	0	0.153	0.152	0.163	0.151	0.153	4,000	606	0.1515	0.153	0.152	0.163	0.151	0.153	4,000	0.1515	-1.92%
2025-04-23	0	0.156	0.156	0.165	0.152	0.152	8,000	1,216	0.1520	0.156	0.156	0.165	0.152	0.152	8,000	0.1520	-6.59%
2025-04-22	0	0.167	0.153	0.170	-	-	0	0	-	0.167	0.153	0.170	-	-	0	-	0.00%
2025-04-17	0	0.167	0.157	0.167	0.168	0.168	6,000	1,008	0.1680	0.167	0.157	0.167	0.168	0.168	6,000	0.1680	5.03%
2025-04-16	0	0.159	0.159	0.169	0.155	0.169	887,720	137,610	0.1550	0.159	0.159	0.169	0.155	0.169	887,720	0.1550	-4.79%
2025-04-15	0	0.167	0.157	0.167	-	-	0	0	-	0.167	0.157	0.167	-	-	0	-	-2.34%
2025-04-14	0	0.171	0.161	0.171	0.160	0.172	2,000	332	0.1660	0.171	0.161	0.171	0.160	0.172	2,000	0.1660	-0.58%
2025-04-11	0	0.172	0.164	0.172	0.150	0.200	5,447,000	888,080	0.1630	0.172	0.164	0.172	0.150	0.200	5,447,000	0.1630	21.13%
2025-04-10	0	0.142	0.140	0.160	-	-	0	0	-	0.142	0.140	0.160	-	-	0	-	0.00%
2025-04-09	0	0.142	0.140	-	-	-	0	0	-	0.142	0.140	-	-	-	0	-	0.00%
2025-04-08	0	0.142	0.140	-	-	-	0	0	-	0.142	0.140	-	-	-	0	-	0.00%
2025-04-07	0	0.142	0.130	-	-	-	0	0	-	0.142	0.130	-	-	-	0	-	0.00%
2025-04-03	0	0.142	0.139	0.142	-	-	0	0	-	0.142	0.139	0.142	-	-	0	-	0.00%
2025-04-02	0	0.142	0.142	-	0.139	0.140	36,000	5,006	0.1391	0.142	0.142	-	0.139	0.140	36,000	0.1391	2.16%
2025-04-01	0	0.139	0.135	0.139	0.140	0.150	10,000	1,420	0.1420	0.139	0.135	0.139	0.140	0.150	10,000	0.1420	-10.32%
2025-03-31	0	0.155	0.155	-	0.140	0.140	1,000	140	0.1400	0.155	0.155	-	0.140	0.140	1,000	0.1400	3.33%
2025-03-28	0	0.150	0.150	-	0.150	0.150	6,000	900	0.1500	0.150	0.150	-	0.150	0.150	6,000	0.1500	-3.23%
2025-03-27	0	0.155	0.150	0.155	0.155	0.155	1,000	155	0.1550	0.155	0.150	0.155	0.155	0.155	1,000	0.1550	3.33%
2025-03-26	0	0.150	0.145	0.155	-	-	0	0	-	0.150	0.145	0.155	-	-	0	-	0.00%
2025-03-25	0	0.150	0.150	0.155	0.149	0.149	57,000	8,523	0.1495	0.150	0.150	0.155	0.149	0.149	57,000	0.1495	0.00%
2025-03-24	0	0.150	0.138	0.155	0.150	0.150	4,207	627	0.1490	0.150	0.138	0.155	0.150	0.150	4,207	0.1490	-3.23%
2025-03-21	0	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.00%
2025-03-20	0	0.155	0.155	-	-	-	0	0	-	0.155	0.155	-	-	-	0	-	0.00%
2025-03-19	0	0.155	0.155	0.178	0.155	0.155	16,000	2,480	0.1550	0.155	0.155	0.178	0.155	0.155	16,000	0.1550	-8.82%
2025-03-18	0	0.170	0.170	0.178	0.170	0.170	97,000	16,490	0.1700	0.170	0.170	0.178	0.170	0.170	97,000	0.1700	-5.56%
2025-03-17	0	0.180	0.158	0.180	0.180	0.180	4,000	720	0.1800	0.180	0.158	0.180	0.180	0.180	4,000	0.1800	0.00%
2025-03-14	0	0.180	0.153	0.190	0.161	0.170	104,000	17,091	0.1643	0.180	0.153	0.190	0.161	0.170	104,000	0.1643	5.88%
2025-03-13	0	0.170	0.150	-	-	-	0	0	-	0.170	0.150	-	-	-	0	-	0.00%
2025-03-12	0	0.170	0.154	-	0.147	0.170	2,000	317	0.1585	0.170	0.154	-	0.147	0.170	2,000	0.1585	10.39%
2025-03-11	0	0.154	0.153	-	-	-	0	0	-	0.154	0.153	-	-	-	0	-	0.00%
2025-03-10	0	0.154	0.153	-	-	-	0	0	-	0.154	0.153	-	-	-	0	-	0.00%
2025-03-07	0	0.154	0.154	-	0.153	0.153	1,000	153	0.1530	0.154	0.154	-	0.153	0.153	1,000	0.1530	0.00%
2025-03-06	0	0.154	0.154	0.200	0.148	0.151	2,000	299	0.1495	0.154	0.154	0.200	0.148	0.151	2,000	0.1495	-3.75%
2025-03-05	0	0.160	0.160	0.170	0.153	0.160	4,000	631	0.1578	0.160	0.160	0.170	0.153	0.160	4,000	0.1578	1.27%
2025-03-04	0	0.158	0.158	0.160	0.155	0.155	1,000	155	0.1550	0.158	0.158	0.160	0.155	0.155	1,000	0.1550	3.27%
2025-03-03	0	0.153	0.152	0.170	0.153	0.153	46,000	7,038	0.1530	0.153	0.152	0.170	0.153	0.153	46,000	0.1530	-4.97%
2025-02-28	0	0.161	0.155	0.170	-	-	0	0	-	0.161	0.155	0.170	-	-	0	-	0.00%
2025-02-27	0	0.161	0.161	0.170	0.155	0.170	116,000	18,166	0.1566	0.161	0.161	0.170	0.155	0.170	116,000	0.1566	0.63%
2025-02-26	0	0.160	0.158	0.170	0.158	0.170	137,000	22,303	0.1628	0.160	0.158	0.170	0.158	0.170	137,000	0.1628	-5.88%
2025-02-25	0	0.170	0.170	0.180	0.160	0.160	41,000	6,960	0.1698	0.170	0.170	0.180	0.160	0.160	41,000	0.1698	0.00%
2025-02-24	0	0.170	0.164	0.170	0.164	0.170	422,000	71,729	0.1700	0.170	0.164	0.170	0.164	0.170	422,000	0.1700	0.00%
2025-02-21	0	0.170	0.170	0.180	0.155	0.170	73,000	11,665	0.1598	0.170	0.170	0.180	0.155	0.170	73,000	0.1598	4.94%
2025-02-20	0	0.162	0.159	-	-	-	0	0	-	0.162	0.159	-	-	-	0	-	0.00%
2025-02-19	0	0.162	-	0.163	0.162	0.163	17,000	2,769	0.1629	0.162	-	0.163	0.162	0.163	17,000	0.1629	-0.61%
2025-02-18	0	0.163	0.163	-	0.155	0.168	44,000	7,102	0.1614	0.163	0.163	-	0.155	0.168	44,000	0.1614	-1.21%
2025-02-17	0	0.165	0.165	0.180	0.163	0.163	3,000	489	0.1630	0.165	0.165	0.180	0.163	0.163	3,000	0.1630	-8.33%
2025-02-14	0	0.180	0.170	0.180	0.168	0.180	701,000	118,428	0.1689	0.180	0.170	0.180	0.168	0.180	701,000	0.1689	7.14%
2025-02-13	0	0.168	0.160	-	0.168	0.168	1,000	168	0.1680	0.168	0.160	-	0.168	0.168	1,000	0.1680	-0.59%
2025-02-12	0	0.169	0.161	0.172	-	-	207	32	0.1546	0.169	0.161	0.172	-	-	207	0.1546	0.00%
2025-02-11	0	0.169	0.159	0.169	-	-	0	0	-	0.169	0.159	0.169	-	-	0	-	0.00%
2025-02-10	0	0.169	0.169	0.210	0.155	0.170	309,000	51,937	0.1681	0.169	0.169	0.210	0.155	0.170	309,000	0.1681	11.18%
2025-02-07	0	0.152	0.152	-	0.150	0.152	61,000	9,212	0.1510	0.152	0.152	-	0.150	0.152	61,000	0.1510	-2.56%
2025-02-06	0	0.156	0.155	-	0.156	0.165	28,207	4,489	0.1591	0.156	0.155	-	0.156	0.165	28,207	0.1591	-4.29%
2025-02-05	0	0.163	0.163	-	0.163	0.163	36,000	5,868	0.1630	0.163	0.163	-	0.163	0.163	36,000	0.1630	-1.21%
2025-02-04	0	0.165	0.165	0.175	0.160	0.165	411,000	66,872	0.1627	0.165	0.165	0.175	0.160	0.165	411,000	0.1627	-3.51%
2025-02-03	0	0.171	0.171	0.175	0.162	0.255	2,250,786	450,915	0.2003	0.171	0.171	0.175	0.162	0.255	2,250,786	0.2003	43.70%
2025-01-28	0	0.119	0.118	-	-	-	0	0	-	0.119	0.118	-	-	-	0	-	0.00%
2025-01-27	0	0.119	0.119	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	0.00%
2025-01-24	0	0.119	0.114	-	-	-	0	0	-	0.119	0.114	-	-	-	0	-	0.00%
2025-01-23	0	0.119	0.112	-	-	-	0	0	-	0.119	0.112	-	-	-	0	-	0.00%
2025-01-22	0	0.119	0.119	-	0.113	0.113	5,000	565	0.1130	0.119	0.119	-	0.113	0.113	5,000	0.1130	-3.25%
2025-01-21	0	0.123	0.113	-	-	-	0	0	-	0.123	0.113	-	-	-	0	-	0.00%
2025-01-20	0	0.123	0.115	-	-	-	0	0	-	0.123	0.115	-	-	-	0	-	0.00%
2025-01-17	0	0.123	0.119	-	-	-	0	0	-	0.123	0.119	-	-	-	0	-	0.00%
2025-01-16	0	0.123	0.119	-	-	-	0	0	-	0.123	0.119	-	-	-	0	-	0.00%
2025-01-15	0	0.123	0.123	-	0.123	0.129	8,000	996	0.1245	0.123	0.123	-	0.123	0.129	8,000	0.1245	-4.65%
2025-01-14	0	0.129	0.129	-	0.128	0.128	32,000	4,096	0.1280	0.129	0.129	-	0.128	0.128	32,000	0.1280	-1.53%
2025-01-13	0	0.131	0.131	-	0.131	0.133	19,000	2,517	0.1325	0.131	0.131	-	0.131	0.133	19,000	0.1325	-4.38%
2025-01-10	0	0.137	0.132	-	-	-	1,000	126	0.1260	0.137	0.132	-	-	-	1,000	0.1260	0.00%
2025-01-09	0	0.137	0.137	-	0.137	0.137	3,000	411	0.1370	0.137	0.137	-	0.137	0.137	3,000	0.1370	-5.52%
2025-01-08	0	0.145	0.142	0.170	0.142	0.170	12,000	1,750	0.1458	0.145	0.142	0.170	0.142	0.170	12,000	0.1458	-14.71%
2025-01-07	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2025-01-06	0	0.170	0.158	0.170	0.155	0.170	21,000	3,270	0.1557	0.170	0.158	0.170	0.155	0.170	21,000	0.1557	0.00%
2025-01-03	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
2025-01-02	0	0.170	-	0.180	-	-	0	0	-	0.170	-	0.180	-	-	0	-	0.00%
2024-12-31	0	0.170	0.150	0.180	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2024-12-30	0	0.170	0.150	0.180	-	-	0	0	-	0.170	0.150	0.180	-	-	0	-	0.00%
2024-12-27	0	0.170	0.149	0.170	0.150	0.170	151,000	25,565	0.1693	0.170	0.149	0.170	0.150	0.170	151,000	0.1693	13.33%
2024-12-24	0	0.150	0.132	0.170	-	-	0	0	-	0.150	0.132	0.170	-	-	0	-	0.00%
2024-12-23	0	0.150	0.150	0.170	0.136	0.154	4,000	590	0.1475	0.150	0.150	0.170	0.136	0.154	4,000	0.1475	-2.60%
2024-12-20	0	0.154	0.137	0.166	0.135	0.154	4,000	578	0.1445	0.154	0.137	0.166	0.135	0.154	4,000	0.1445	7.69%
2024-12-19	0	0.143	0.143	0.170	0.143	0.143	27,939	3,985	0.1426	0.143	0.143	0.170	0.143	0.143	27,939	0.1426	-9.49%
2024-12-18	0	0.158	0.158	0.167	0.151	0.166	23,000	3,518	0.1530	0.158	0.158	0.167	0.151	0.166	23,000	0.1530	0.00%
2024-12-17	0	0.158	0.158	0.169	0.149	0.149	1,000	149	0.1490	0.158	0.158	0.169	0.149	0.149	1,000	0.1490	0.00%
2024-12-16	0	0.158	0.150	0.167	-	-	0	0	-	0.158	0.150	0.167	-	-	0	-	0.00%
2024-12-13	0	0.158	0.150	0.159	-	-	0	0	-	0.158	0.150	0.159	-	-	0	-	0.00%
2024-12-12	0	0.158	0.152	0.168	0.152	0.160	53,000	8,331	0.1572	0.158	0.152	0.168	0.152	0.160	53,000	0.1572	-1.25%
2024-12-11	0	0.160	0.158	0.160	0.160	0.160	1,000	160	0.1600	0.160	0.158	0.160	0.160	0.160	1,000	0.1600	1.27%
2024-12-10	0	0.158	0.158	0.172	-	-	0	0	-	0.158	0.158	0.172	-	-	0	-	1.94%
2024-12-09	0	0.155	0.155	0.164	0.155	0.159	127,000	20,088	0.1582	0.155	0.155	0.164	0.155	0.159	127,000	0.1582	-8.82%
2024-12-06	0	0.170	0.163	0.199	0.170	0.170	300,000	51,000	0.1700	0.170	0.163	0.199	0.170	0.170	300,000	0.1700	6.25%
2024-12-05	0	0.160	0.155	0.179	-	-	0	0	-	0.160	0.155	0.179	-	-	0	-	0.00%
2024-12-04	0	0.160	0.160	0.181	0.160	0.206	967,000	171,019	0.1769	0.160	0.160	0.181	0.160	0.206	967,000	0.1769	6.67%
2024-12-03	0	0.150	0.150	0.181	0.150	0.150	1,000	150	0.1500	0.150	0.150	0.181	0.150	0.150	1,000	0.1500	1.35%
2024-12-02	0	0.148	0.148	0.176	0.146	0.148	61,000	8,988	0.1473	0.148	0.148	0.176	0.146	0.148	61,000	0.1473	-5.13%
2024-11-29	0	0.156	0.156	0.170	0.148	0.156	278,208	43,245	0.1554	0.156	0.156	0.170	0.148	0.156	278,208	0.1554	0.00%
2024-11-28	0	0.156	0.152	0.167	0.149	0.160	132,000	19,864	0.1505	0.156	0.152	0.167	0.149	0.160	132,000	0.1505	-2.50%
2024-11-27	0	0.160	0.154	0.170	0.160	0.160	119,000	19,040	0.1600	0.160	0.154	0.170	0.160	0.160	119,000	0.1600	0.00%
2024-11-26	0	0.160	0.160	0.163	0.159	0.170	91,036	15,184	0.1668	0.160	0.160	0.163	0.159	0.170	91,036	0.1668	-5.88%
2024-11-25	0	0.170	0.151	0.170	-	-	207	32	0.1546	0.170	0.151	0.170	-	-	207	0.1546	0.00%
2024-11-22	0	0.170	0.152	0.170	-	-	0	0	-	0.170	0.152	0.170	-	-	0	-	0.00%
2024-11-21	0	0.170	0.162	0.170	0.161	0.170	250,000	40,259	0.1610	0.170	0.162	0.170	0.161	0.170	250,000	0.1610	4.94%
2024-11-20	0	0.162	0.161	0.162	0.161	0.163	161,000	26,140	0.1624	0.162	0.161	0.162	0.161	0.163	161,000	0.1624	0.00%
2024-11-19	0	0.162	0.162	0.168	0.160	0.161	121,360	19,526	0.1609	0.162	0.162	0.168	0.160	0.161	121,360	0.1609	-3.57%
2024-11-18	0	0.168	0.168	0.170	0.165	0.168	189,000	31,487	0.1666	0.168	0.168	0.170	0.165	0.168	189,000	0.1666	-1.18%
2024-11-15	0	0.170	0.160	0.169	-	-	0	0	-	0.170	0.160	0.169	-	-	0	-	0.00%
2024-11-14	0	0.170	0.170	0.172	0.170	0.178	416,000	71,680	0.1723	0.170	0.170	0.172	0.170	0.178	416,000	0.1723	-3.41%
2024-11-13	0	0.176	0.176	0.182	0.176	0.177	73,000	12,850	0.1760	0.176	0.176	0.182	0.176	0.177	73,000	0.1760	0.00%
2024-11-12	0	0.176	0.176	0.181	0.176	0.184	912,000	161,055	0.1766	0.176	0.176	0.181	0.176	0.184	912,000	0.1766	-4.35%
2024-11-11	0	0.184	0.180	0.184	0.172	0.186	498,000	88,136	0.1770	0.184	0.180	0.184	0.172	0.186	498,000	0.1770	1.10%
2024-11-08	0	0.182	0.182	0.189	0.146	0.229	9,694,200	1,926,400	0.1987	0.182	0.182	0.189	0.146	0.229	9,694,200	0.1987	43.31%
2024-11-07	1	-	-	-	-	-	0	0	-	0.127	-	-	-	-	0	-	0.00%
2024-11-06	0	0.127	0.127	-	-	-	0	0	-	0.127	0.127	-	-	-	0	-	1.60%
2024-11-05	0	0.125	0.125	0.135	-	-	0	0	-	0.125	0.125	0.135	-	-	0	-	6.84%
2024-11-04	0	0.117	0.117	-	0.113	0.117	6,000	698	0.1163	0.117	0.117	-	0.113	0.117	6,000	0.1163	-5.65%
2024-11-01	0	0.124	0.124	0.140	0.119	0.140	112,000	15,285	0.1365	0.124	0.124	0.140	0.119	0.140	112,000	0.1365	3.33%
2024-10-31	0	0.120	0.112	0.114	0.139	0.140	515,000	72,069	0.1399	0.120	0.112	0.114	0.139	0.140	515,000	0.1399	-14.29%
2024-10-30	0	0.140	-	0.133	0.140	0.140	100,000	14,000	0.1400	0.140	-	0.133	0.140	0.140	100,000	0.1400	0.00%
2024-10-29	0	0.140	0.120	0.140	0.112	0.140	3,000	372	0.1240	0.140	0.120	0.140	0.112	0.140	3,000	0.1240	16.67%
2024-10-28	0	0.120	0.117	0.135	-	-	0	0	-	0.120	0.117	0.135	-	-	0	-	0.00%
2024-10-25	0	0.120	0.117	0.138	-	-	0	0	-	0.120	0.117	0.138	-	-	0	-	0.00%
2024-10-24	0	0.120	0.117	0.140	-	-	0	0	-	0.120	0.117	0.140	-	-	0	-	0.00%
2024-10-23	0	0.120	0.117	0.132	0.120	0.120	30,000	3,600	0.1200	0.120	0.117	0.132	0.120	0.120	30,000	0.1200	0.00%
2024-10-22	0	0.120	0.120	0.137	0.117	0.127	91,000	11,255	0.1237	0.120	0.120	0.137	0.117	0.127	91,000	0.1237	-4.76%
2024-10-21	0	0.126	0.126	0.138	0.126	0.127	8,000	1,015	0.1269	0.126	0.126	0.138	0.126	0.127	8,000	0.1269	-0.79%
2024-10-18	0	0.127	0.127	0.140	-	-	0	0	-	0.127	0.127	0.140	-	-	0	-	0.00%
2024-10-17	0	0.127	0.127	0.134	-	-	0	0	-	0.127	0.127	0.134	-	-	0	-	1.60%
2024-10-16	0	0.125	0.125	0.134	0.125	0.125	4,000	501	0.1253	0.125	0.125	0.134	0.125	0.125	4,000	0.1253	3.31%
2024-10-15	0	0.121	0.121	0.133	0.121	0.126	118,036	14,758	0.1250	0.121	0.121	0.133	0.121	0.126	118,036	0.1250	-5.47%
2024-10-14	0	0.128	0.126	0.134	-	-	0	0	-	0.128	0.126	0.134	-	-	0	-	0.00%
2024-10-10	0	0.128	0.126	0.140	0.126	0.128	376,000	47,428	0.1261	0.128	0.126	0.140	0.126	0.128	376,000	0.1261	1.59%
2024-10-09	0	0.126	0.121	0.126	0.126	0.126	7,000	882	0.1260	0.126	0.121	0.126	0.126	0.126	7,000	0.1260	4.13%
2024-10-08	0	0.121	0.121	0.125	0.120	0.146	1,820,000	262,131	0.1440	0.121	0.121	0.125	0.120	0.146	1,820,000	0.1440	-17.12%
2024-10-07	0	0.146	0.132	0.146	0.126	0.147	775,004	109,119	0.1408	0.146	0.132	0.146	0.126	0.147	775,004	0.1408	15.87%
2024-10-04	0	0.126	0.121	0.146	0.126	0.153	1,011,850	143,599	0.1419	0.126	0.121	0.146	0.126	0.153	1,011,850	0.1419	12.50%
2024-10-03	0	0.112	0.112	0.120	0.112	0.113	71,000	7,953	0.1120	0.112	0.112	0.120	0.112	0.113	71,000	0.1120	5.66%
2024-10-02	0	0.106	0.106	0.133	0.105	0.106	3,000	321	0.1070	0.106	0.106	0.133	0.105	0.106	3,000	0.1070	-3.64%
2024-09-30	0	0.110	0.110	0.134	0.110	0.110	2,000	220	0.1100	0.110	0.110	0.134	0.110	0.110	2,000	0.1100	8.91%
2024-09-27	0	0.101	0.101	0.121	0.100	0.102	79,000	8,017	0.1015	0.101	0.101	0.121	0.100	0.102	79,000	0.1015	1.00%
2024-09-26	0	0.100	0.100	0.121	0.100	0.100	1,000	100	0.1000	0.100	0.100	0.121	0.100	0.100	1,000	0.1000	0.00%
2024-09-25	0	0.100	0.100	0.121	0.100	0.100	3,000	300	0.1000	0.100	0.100	0.121	0.100	0.100	3,000	0.1000	0.00%
2024-09-24	0	0.100	0.100	0.121	0.100	0.101	6,000	605	0.1008	0.100	0.100	0.121	0.100	0.101	6,000	0.1008	-0.99%
2024-09-23	0	0.101	0.100	0.121	-	-	0	0	-	0.101	0.100	0.121	-	-	0	-	0.00%
2024-09-20	0	0.101	0.101	0.120	0.101	0.101	19,000	1,919	0.1010	0.101	0.101	0.120	0.101	0.101	19,000	0.1010	1.00%
2024-09-19	0	0.100	0.100	0.125	0.100	0.100	11,207	1,118	0.0998	0.100	0.100	0.125	0.100	0.100	11,207	0.0998	-1.96%
2024-09-17	0	0.102	0.100	0.102	-	-	0	0	-	0.102	0.100	0.102	-	-	0	-	0.00%
2024-09-16	0	0.102	0.101	0.145	-	-	0	0	-	0.102	0.101	0.145	-	-	0	-	0.00%
2024-09-13	0	0.102	0.101	0.148	-	-	0	0	-	0.102	0.101	0.148	-	-	0	-	0.00%
2024-09-12	0	0.102	0.100	0.125	-	-	0	0	-	0.102	0.100	0.125	-	-	0	-	0.00%
2024-09-11	0	0.102	0.100	0.125	-	-	0	0	-	0.102	0.100	0.125	-	-	0	-	0.00%
2024-09-10	0	0.102	0.102	0.123	-	-	0	0	-	0.102	0.102	0.123	-	-	0	-	2.00%
2024-09-09	0	0.100	0.100	0.123	0.100	0.100	10,000	1,000	0.1000	0.100	0.100	0.123	0.100	0.100	10,000	0.1000	-4.76%
2024-09-05	0	0.105	0.105	0.123	-	-	0	0	-	0.105	0.105	0.123	-	-	0	-	0.00%
2024-09-04	0	0.105	0.105	-	-	-	0	0	-	0.105	0.105	-	-	-	0	-	5.00%
2024-09-03	0	0.100	0.100	0.140	-	-	0	0	-	0.100	0.100	0.140	-	-	0	-	0.00%
2024-09-02	0	0.100	0.100	0.117	0.100	0.100	2,000	200	0.1000	0.100	0.100	0.117	0.100	0.100	2,000	0.1000	0.00%
2024-08-30	0	0.100	0.100	0.117	0.100	0.110	41,000	4,220	0.1029	0.100	0.100	0.117	0.100	0.110	41,000	0.1029	0.00%
2024-08-29	0	0.100	0.100	0.117	0.100	0.100	140,000	14,000	0.1000	0.100	0.100	0.117	0.100	0.100	140,000	0.1000	0.00%
2024-08-28	0	0.100	0.100	0.117	0.100	0.100	1,000	100	0.1000	0.100	0.100	0.117	0.100	0.100	1,000	0.1000	0.00%
2024-08-27	0	0.100	0.100	0.110	-	-	0	0	-	0.100	0.100	0.110	-	-	0	-	0.00%
2024-08-26	0	0.100	0.100	0.116	0.100	0.100	31,000	3,100	0.1000	0.100	0.100	0.116	0.100	0.100	31,000	0.1000	0.00%
2024-08-23	0	0.100	0.100	0.117	-	-	0	0	-	0.100	0.100	0.117	-	-	0	-	0.00%
2024-08-22	0	0.100	0.100	0.116	0.100	0.100	21,000	2,100	0.1000	0.100	0.100	0.116	0.100	0.100	21,000	0.1000	0.00%
2024-08-21	0	0.100	0.087	0.117	-	-	0	0	-	0.100	0.087	0.117	-	-	0	-	0.00%
2024-08-20	0	0.100	0.100	0.140	0.086	0.101	45,000	4,487	0.0997	0.100	0.100	0.140	0.086	0.101	45,000	0.0997	0.00%
2024-08-19	0	0.100	0.089	0.117	-	-	0	0	-	0.100	0.089	0.117	-	-	0	-	0.00%
2024-08-16	0	0.100	0.100	0.134	-	-	0	0	-	0.100	0.100	0.134	-	-	0	-	2.04%
2024-08-15	0	0.098	0.097	0.138	0.090	0.093	130,000	12,061	0.0928	0.098	0.097	0.138	0.090	0.093	130,000	0.0928	0.00%
2024-08-14	0	0.098	0.090	0.115	-	-	0	0	-	0.098	0.090	0.115	-	-	0	-	0.00%
2024-08-13	0	0.098	0.092	0.115	-	-	0	0	-	0.098	0.092	0.115	-	-	0	-	0.00%
2024-08-12	0	0.098	0.091	0.100	-	-	0	0	-	0.098	0.091	0.100	-	-	0	-	0.00%
2024-08-09	0	0.098	0.095	0.100	-	-	0	0	-	0.098	0.095	0.100	-	-	0	-	0.00%
2024-08-08	0	0.098	0.097	0.100	-	-	0	0	-	0.098	0.097	0.100	-	-	0	-	0.00%
2024-08-07	0	0.098	0.098	0.100	0.098	0.098	1,000	98	0.0980	0.098	0.098	0.100	0.098	0.098	1,000	0.0980	-1.01%
2024-08-06	0	0.099	0.099	0.100	0.099	0.100	580,000	57,995	0.1000	0.099	0.099	0.100	0.099	0.100	580,000	0.1000	-1.00%
2024-08-05	0	0.100	0.094	0.100	0.100	0.101	134,000	13,401	0.1000	0.100	0.094	0.100	0.100	0.101	134,000	0.1000	0.00%
2024-08-02	0	0.100	0.100	0.125	0.100	0.100	1,000	100	0.1000	0.100	0.100	0.125	0.100	0.100	1,000	0.1000	-9.09%
2024-08-01	0	0.110	0.102	0.147	0.110	0.110	30,000	3,300	0.1100	0.110	0.102	0.147	0.110	0.110	30,000	0.1100	0.00%
2024-07-31	0	0.110	0.100	0.110	0.110	0.110	10,000	1,100	0.1100	0.110	0.100	0.110	0.110	0.110	10,000	0.1100	0.00%
2024-07-30	0	0.110	0.108	0.110	0.110	0.110	300,000	33,000	0.1100	0.110	0.108	0.110	0.110	0.110	300,000	0.1100	0.92%
2024-07-29	0	0.109	0.100	0.110	-	-	0	0	-	0.109	0.100	0.110	-	-	0	-	0.00%
2024-07-26	0	0.109	0.100	0.110	-	-	0	0	-	0.109	0.100	0.110	-	-	0	-	0.00%
2024-07-25	0	0.109	0.107	0.110	0.107	0.109	43,000	4,671	0.1086	0.109	0.107	0.110	0.107	0.109	43,000	0.1086	-0.91%
2024-07-24	0	0.110	0.107	0.119	-	-	0	0	-	0.110	0.107	0.119	-	-	0	-	0.00%
2024-07-23	0	0.110	0.107	0.119	-	-	0	0	-	0.110	0.107	0.119	-	-	0	-	0.00%
2024-07-22	0	0.110	0.100	0.119	-	-	0	0	-	0.110	0.100	0.119	-	-	0	-	0.00%
2024-07-19	0	0.110	0.105	0.110	0.110	0.110	9,000	990	0.1100	0.110	0.105	0.110	0.110	0.110	9,000	0.1100	0.00%
2024-07-18	0	0.110	0.110	0.119	-	-	0	0	-	0.110	0.110	0.119	-	-	0	-	0.00%
2024-07-17	0	0.110	0.110	0.119	-	-	0	0	-	0.110	0.110	0.119	-	-	0	-	0.00%
2024-07-16	0	0.110	0.108	0.119	-	-	0	0	-	0.110	0.108	0.119	-	-	0	-	0.00%
2024-07-15	0	0.110	0.102	0.119	-	-	0	0	-	0.110	0.102	0.119	-	-	0	-	0.00%
2024-07-12	0	0.110	0.107	0.119	-	-	0	0	-	0.110	0.107	0.119	-	-	0	-	0.00%
2024-07-11	0	0.110	0.110	0.119	-	-	0	0	-	0.110	0.110	0.119	-	-	0	-	0.92%
2024-07-10	0	0.109	0.108	0.117	0.108	0.116	658,000	73,224	0.1113	0.109	0.108	0.117	0.108	0.116	658,000	0.1113	-9.17%
2024-07-09	0	0.120	0.115	0.120	0.118	0.120	1,044,000	125,270	0.1200	0.120	0.115	0.120	0.118	0.120	1,044,000	0.1200	-4.76%
2024-07-08	0	0.126	0.126	0.145	0.125	0.126	67,578	8,446	0.1250	0.126	0.126	0.145	0.125	0.126	67,578	0.1250	4.13%
2024-07-05	0	0.121	0.121	0.145	0.120	0.120	1,000	120	0.1200	0.121	0.121	0.145	0.120	0.120	1,000	0.1200	0.00%
2024-07-04	0	0.121	0.121	0.145	-	-	0	0	-	0.121	0.121	0.145	-	-	0	-	0.00%
2024-07-03	0	0.121	0.121	0.142	0.121	0.122	70,000	8,489	0.1213	0.121	0.121	0.142	0.121	0.122	70,000	0.1213	0.00%
2024-07-02	0	0.121	0.121	0.127	0.120	0.130	52,000	6,372	0.1225	0.121	0.121	0.127	0.120	0.130	52,000	0.1225	-15.97%
2024-06-28	0	0.144	0.130	0.160	-	-	0	0	-	0.144	0.130	0.160	-	-	0	-	0.00%
2024-06-27	0	0.144	0.130	0.160	-	-	0	0	-	0.144	0.130	0.160	-	-	0	-	0.00%
2024-06-26	0	0.144	0.130	0.165	-	-	0	0	-	0.144	0.130	0.165	-	-	0	-	0.00%
2024-06-25	0	0.144	0.135	0.144	0.145	0.145	25,829	3,734	0.1446	0.144	0.135	0.144	0.145	0.145	25,829	0.1446	-8.86%
2024-06-24	0	0.158	0.127	0.158	-	-	0	0	-	0.158	0.127	0.158	-	-	0	-	0.00%
2024-06-21	0	0.158	-	0.158	-	-	0	0	-	0.158	-	0.158	-	-	0	-	0.00%
2024-06-20	0	0.158	0.132	0.158	0.128	0.162	223,000	32,835	0.1472	0.158	0.132	0.158	0.128	0.162	223,000	0.1472	1.94%
2024-06-19	0	0.155	0.133	0.155	0.130	0.155	209,000	27,326	0.1307	0.155	0.133	0.155	0.130	0.155	209,000	0.1307	13.14%
2024-06-18	0	0.137	0.121	0.137	-	-	0	0	-	0.137	0.121	0.137	-	-	0	-	-1.44%
2024-06-17	0	0.139	0.130	0.139	-	-	0	0	-	0.139	0.130	0.139	-	-	0	-	-0.71%
2024-06-14	0	0.140	0.133	0.140	0.140	0.141	177,000	24,783	0.1400	0.140	0.133	0.140	0.140	0.141	177,000	0.1400	2.94%
2024-06-13	0	0.136	0.135	0.142	0.132	0.160	285,000	43,609	0.1530	0.136	0.135	0.142	0.132	0.160	285,000	0.1530	-18.07%
2024-06-12	0	0.166	0.119	0.166	0.115	0.166	67,000	7,871	0.1175	0.166	0.119	0.166	0.115	0.166	67,000	0.1175	32.80%
2024-06-11	0	0.125	0.127	0.169	0.121	0.345	177,568	29,684	0.1672	0.125	0.127	0.169	0.121	0.345	177,568	0.1672	-6.72%
2024-06-07	0	0.134	0.134	-	0.134	0.134	1,000	134	0.1340	0.134	0.134	-	0.134	0.134	1,000	0.1340	0.75%
2024-06-06	0	0.133	0.132	-	0.133	0.133	52,000	6,916	0.1330	0.133	0.132	-	0.133	0.133	52,000	0.1330	0.76%
2024-06-05	0	0.132	0.132	-	0.119	0.135	10,000	1,228	0.1228	0.132	0.132	-	0.119	0.135	10,000	0.1228	-2.22%
2024-06-04	0	0.135	0.135	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	0.00%
2024-06-03	0	0.135	0.134	-	0.131	0.135	8,000	1,056	0.1320	0.135	0.134	-	0.131	0.135	8,000	0.1320	1.50%
2024-05-31	0	0.133	0.132	-	-	-	0	0	-	0.133	0.132	-	-	-	0	-	0.00%
2024-05-30	0	0.133	0.132	-	-	-	0	0	-	0.133	0.132	-	-	-	0	-	0.00%
2024-05-29	0	0.133	0.132	-	-	-	0	0	-	0.133	0.132	-	-	-	0	-	0.76%
2024-05-28	0	0.132	0.132	-	-	-	208	26	0.1250	0.132	0.132	-	-	-	208	0.1250	0.00%
2024-05-27	0	0.132	0.132	0.150	-	-	0	0	-	0.132	0.132	0.150	-	-	0	-	0.76%
2024-05-24	0	0.131	0.131	-	0.130	0.130	2,000	260	0.1300	0.131	0.131	-	0.130	0.130	2,000	0.1300	-0.76%
2024-05-23	0	0.132	0.132	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	0.00%
2024-05-22	0	0.132	0.132	-	-	-	0	0	-	0.132	0.132	-	-	-	0	-	0.00%
2024-05-21	0	0.132	0.132	-	0.130	0.130	20,000	2,600	0.1300	0.132	0.132	-	0.130	0.130	20,000	0.1300	0.00%
2024-05-20	0	0.132	0.132	0.155	0.132	0.132	2,000	264	0.1320	0.132	0.132	0.155	0.132	0.132	2,000	0.1320	-5.04%
2024-05-17	0	0.139	0.135	0.159	0.133	0.139	10,000	1,338	0.1338	0.139	0.135	0.159	0.133	0.139	10,000	0.1338	5.30%
2024-05-16	0	0.132	0.132	0.139	0.131	0.131	5,000	655	0.1310	0.132	0.132	0.139	0.131	0.131	5,000	0.1310	0.00%
2024-05-14	0	0.132	0.132	0.139	0.130	0.131	300,000	39,200	0.1307	0.132	0.132	0.139	0.130	0.131	300,000	0.1307	-0.75%
2024-05-13	0	0.133	0.132	0.139	0.133	0.133	3,000	399	0.1330	0.133	0.132	0.139	0.133	0.133	3,000	0.1330	1.53%
2024-05-10	0	0.131	0.131	0.138	0.131	0.138	250,000	32,809	0.1312	0.131	0.131	0.138	0.131	0.138	250,000	0.1312	-5.76%
2024-05-09	0	0.139	0.132	0.133	0.133	0.139	71,000	9,609	0.1353	0.139	0.132	0.133	0.133	0.139	71,000	0.1353	-0.71%
2024-05-08	0	0.140	0.140	0.149	0.140	0.140	12,000	1,680	0.1400	0.140	0.140	0.149	0.140	0.140	12,000	0.1400	-9.09%
2024-05-07	0	0.154	0.129	0.154	0.140	0.157	5,000	717	0.1434	0.154	0.129	0.154	0.140	0.157	5,000	0.1434	10.00%
2024-05-06	0	0.140	0.135	0.156	-	-	0	0	-	0.140	0.135	0.156	-	-	0	-	0.00%
2024-05-03	0	0.140	0.140	0.155	0.129	0.155	20,109	3,007	0.1495	0.140	0.140	0.155	0.129	0.155	20,109	0.1495	-3.45%
2024-05-02	0	0.145	0.140	0.155	-	-	0	0	-	0.145	0.140	0.155	-	-	0	-	0.00%
2024-04-30	0	0.145	0.130	0.153	0.139	0.154	59,000	8,306	0.1408	0.145	0.130	0.153	0.139	0.154	59,000	0.1408	14.17%
2024-04-29	0	0.127	0.127	0.140	-	-	0	0	-	0.127	0.127	0.140	-	-	0	-	0.00%
2024-04-26	0	0.127	0.123	0.140	0.127	0.127	2,000	254	0.1270	0.127	0.123	0.140	0.127	0.127	2,000	0.1270	0.00%
2024-04-25	0	0.127	0.127	0.140	0.123	0.130	154,000	19,700	0.1279	0.127	0.127	0.140	0.123	0.130	154,000	0.1279	-9.29%
2024-04-24	0	0.140	0.133	0.140	0.139	0.140	31,000	4,315	0.1392	0.140	0.133	0.140	0.139	0.140	31,000	0.1392	0.72%
2024-04-23	0	0.139	0.133	0.140	-	-	0	0	-	0.139	0.133	0.140	-	-	0	-	0.00%
2024-04-22	0	0.139	0.133	0.140	0.139	0.144	21,000	2,925	0.1393	0.139	0.133	0.140	0.139	0.144	21,000	0.1393	-4.14%
2024-04-19	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	0.00%
2024-04-18	0	0.145	0.133	0.145	0.130	0.145	2,403,000	314,310	0.1308	0.145	0.133	0.145	0.130	0.145	2,403,000	0.1308	2.11%
2024-04-17	0	0.142	0.136	0.142	0.135	0.142	135,000	18,780	0.1391	0.142	0.136	0.142	0.135	0.142	135,000	0.1391	-2.07%
2024-04-16	0	0.145	0.140	0.145	-	-	0	0	-	0.145	0.140	0.145	-	-	0	-	-6.45%
2024-04-15	0	0.155	0.140	-	-	-	0	0	-	0.155	0.140	-	-	-	0	-	0.00%
2024-04-12	0	0.155	0.140	-	-	-	0	0	-	0.155	0.140	-	-	-	0	-	0.00%
2024-04-11	0	0.155	0.140	-	0.155	0.155	1,000	155	0.1550	0.155	0.140	-	0.155	0.155	1,000	0.1550	-0.64%
2024-04-10	0	0.156	0.155	-	-	-	0	0	-	0.156	0.155	-	-	-	0	-	0.00%
2024-04-09	0	0.156	0.156	0.175	-	-	0	0	-	0.156	0.156	0.175	-	-	0	-	3.31%
2024-04-08	0	0.151	0.145	-	-	-	0	0	-	0.151	0.145	-	-	-	0	-	0.00%
2024-04-05	0	0.151	0.150	0.153	0.150	0.158	236,000	35,934	0.1523	0.151	0.150	0.153	0.150	0.158	236,000	0.1523	0.67%
2024-04-03	0	0.150	0.150	0.175	0.149	0.151	379,000	56,863	0.1500	0.150	0.150	0.175	0.149	0.151	379,000	0.1500	-6.25%
2024-04-02	0	0.160	0.150	0.175	0.159	0.165	183,000	29,282	0.1600	0.160	0.150	0.175	0.159	0.165	183,000	0.1600	0.00%
2024-03-28	0	0.160	0.160	0.178	-	-	0	0	-	0.160	0.160	0.178	-	-	0	-	0.00%
2024-03-27	0	0.160	0.160	0.178	-	-	0	0	-	0.160	0.160	0.178	-	-	0	-	0.00%
2024-03-26	0	0.160	0.160	0.178	-	-	0	0	-	0.160	0.160	0.178	-	-	0	-	0.00%
2024-03-25	0	0.160	0.160	0.178	-	-	0	0	-	0.160	0.160	0.178	-	-	0	-	0.00%
2024-03-22	0	0.160	0.160	0.177	0.160	0.160	187,000	29,920	0.1600	0.160	0.160	0.177	0.160	0.160	187,000	0.1600	-3.03%
2024-03-21	0	0.165	0.165	0.178	-	-	0	0	-	0.165	0.165	0.178	-	-	0	-	0.00%
2024-03-20	0	0.165	0.160	0.177	0.160	0.165	107,415	17,346	0.1615	0.165	0.160	0.177	0.160	0.165	107,415	0.1615	0.00%
2024-03-19	0	0.165	0.165	0.178	-	-	0	0	-	0.165	0.165	0.178	-	-	0	-	0.00%
2024-03-18	0	0.165	0.165	0.178	-	-	0	0	-	0.165	0.165	0.178	-	-	0	-	0.00%
2024-03-15	0	0.165	0.165	0.178	0.154	0.170	150,000	24,014	0.1601	0.165	0.165	0.178	0.154	0.170	150,000	0.1601	-5.71%
2024-03-14	0	0.175	0.175	0.178	-	-	0	0	-	0.175	0.175	0.178	-	-	0	-	0.00%
2024-03-13	0	0.175	0.170	0.178	0.175	0.175	1,000	175	0.1750	0.175	0.170	0.178	0.175	0.175	1,000	0.1750	0.00%
2024-03-12	0	0.175	0.175	0.178	0.175	0.175	1,000	175	0.1750	0.175	0.175	0.178	0.175	0.175	1,000	0.1750	0.00%
2024-03-11	0	0.175	0.175	0.177	0.175	0.175	1,000	175	0.1750	0.175	0.175	0.177	0.175	0.175	1,000	0.1750	-0.57%
2024-03-08	0	0.176	0.175	0.178	0.176	0.176	1,000	176	0.1760	0.176	0.175	0.178	0.176	0.176	1,000	0.1760	0.00%
2024-03-07	0	0.176	0.175	0.176	-	-	0	0	-	0.176	0.175	0.176	-	-	0	-	-0.56%
2024-03-06	0	0.177	0.170	0.177	-	-	0	0	-	0.177	0.170	0.177	-	-	0	-	0.00%
2024-03-05	0	0.177	0.170	0.177	-	-	0	0	-	0.177	0.170	0.177	-	-	0	-	0.00%
2024-03-04	0	0.177	0.170	0.177	-	-	0	0	-	0.177	0.170	0.177	-	-	0	-	0.00%
2024-03-01	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	-0.56%
2024-02-29	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2024-02-28	0	0.178	0.154	0.178	0.153	0.178	7,000	1,096	0.1566	0.178	0.154	0.178	0.153	0.178	7,000	0.1566	1.14%
2024-02-27	0	0.176	0.153	0.176	-	-	0	0	-	0.176	0.153	0.176	-	-	0	-	-0.56%
2024-02-26	0	0.177	0.151	0.177	-	-	0	0	-	0.177	0.151	0.177	-	-	0	-	-0.56%
2024-02-23	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2024-02-22	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
2024-02-21	0	0.178	0.153	0.178	0.149	0.178	17,000	2,841	0.1671	0.178	0.153	0.178	0.149	0.178	17,000	0.1671	9.88%
2024-02-20	0	0.162	0.146	0.178	-	-	0	0	-	0.162	0.146	0.178	-	-	0	-	0.00%
2024-02-19	0	0.162	0.149	0.179	-	-	0	0	-	0.162	0.149	0.179	-	-	0	-	0.00%
2024-02-16	0	0.162	0.148	0.162	0.146	0.162	48,000	7,130	0.1485	0.162	0.148	0.162	0.146	0.162	48,000	0.1485	11.72%
2024-02-15	0	0.145	0.145	-	-	-	0	0	-	0.145	0.145	-	-	-	0	-	0.00%
2024-02-14	0	0.145	0.145	-	0.145	0.148	22,000	3,253	0.1479	0.145	0.145	-	0.145	0.148	22,000	0.1479	0.00%
2024-02-09	0	0.145	0.143	-	0.145	0.145	40,000	5,800	0.1450	0.145	0.143	-	0.145	0.145	40,000	0.1450	0.00%
2024-02-08	0	0.145	0.145	0.149	-	-	0	0	-	0.145	0.145	0.149	-	-	0	-	0.00%
2024-02-07	0	0.145	0.142	0.179	-	-	0	0	-	0.145	0.142	0.179	-	-	0	-	2.11%
2024-02-06	0	0.142	0.142	-	0.142	0.142	70,000	9,940	0.1420	0.142	0.142	-	0.142	0.142	70,000	0.1420	0.00%
2024-02-05	0	0.142	0.140	-	-	-	207	26	0.1256	0.142	0.140	-	-	-	207	0.1256	0.00%
2024-02-02	0	0.142	0.142	-	0.141	0.142	50,000	7,099	0.1420	0.142	0.142	-	0.141	0.142	50,000	0.1420	-1.39%
2024-02-01	0	0.144	0.141	0.149	-	-	0	0	-	0.144	0.141	0.149	-	-	0	-	0.00%
2024-01-31	0	0.144	0.141	0.160	-	-	0	0	-	0.144	0.141	0.160	-	-	0	-	0.00%
2024-01-30	0	0.144	0.140	-	0.142	0.145	370,000	53,183	0.1437	0.144	0.140	-	0.142	0.145	370,000	0.1437	-0.69%
2024-01-29	0	0.145	0.143	0.148	0.145	0.148	646,000	94,893	0.1469	0.145	0.143	0.148	0.145	0.148	646,000	0.1469	-1.36%
2024-01-26	0	0.147	0.147	0.167	0.147	0.168	7,000	1,091	0.1559	0.147	0.147	0.167	0.147	0.168	7,000	0.1559	0.00%
2024-01-25	0	0.147	0.142	0.147	0.147	0.200	231,000	34,898	0.1511	0.147	0.142	0.147	0.147	0.200	231,000	0.1511	-18.33%
2024-01-24	0	0.180	0.155	0.180	0.145	0.184	439,000	68,894	0.1569	0.180	0.155	0.180	0.145	0.184	439,000	0.1569	20.81%
2024-01-23	0	0.149	0.140	0.149	-	-	0	0	-	0.149	0.140	0.149	-	-	0	-	0.00%
2024-01-22	0	0.149	0.137	0.149	-	-	0	0	-	0.149	0.137	0.149	-	-	0	-	0.00%
2024-01-19	0	0.149	0.140	0.149	-	-	0	0	-	0.149	0.140	0.149	-	-	0	-	0.00%
2024-01-18	0	0.149	0.143	0.149	0.146	0.149	202,000	29,498	0.1460	0.149	0.143	0.149	0.146	0.149	202,000	0.1460	-0.67%
2024-01-17	0	0.150	0.145	0.150	0.145	0.151	129,000	19,256	0.1493	0.150	0.145	0.150	0.145	0.151	129,000	0.1493	-0.66%
2024-01-16	0	0.151	0.148	0.151	-	-	0	0	-	0.151	0.148	0.151	-	-	0	-	-0.66%
2024-01-15	0	0.152	0.148	0.152	0.145	0.154	125,000	18,864	0.1509	0.152	0.148	0.152	0.145	0.154	125,000	0.1509	0.00%
2024-01-12	0	0.152	0.150	0.154	0.149	0.159	6,553,141	992,529	0.1515	0.152	0.150	0.154	0.149	0.159	6,553,141	0.1515	-5.59%
2024-01-11	0	0.161	0.160	0.170	0.161	0.178	147,000	23,710	0.1613	0.161	0.160	0.170	0.161	0.178	147,000	0.1613	-0.62%
2024-01-10	0	0.162	0.161	0.170	0.162	0.170	95,000	15,458	0.1627	0.162	0.161	0.170	0.162	0.170	95,000	0.1627	-4.71%
2024-01-09	0	0.170	0.161	0.172	0.161	0.180	916,000	156,487	0.1708	0.170	0.161	0.172	0.161	0.180	916,000	0.1708	-3.95%
2024-01-08	0	0.177	0.175	0.190	0.177	0.198	326,000	59,667	0.1830	0.177	0.175	0.190	0.177	0.198	326,000	0.1830	-5.85%
2024-01-05	0	0.188	0.182	0.188	0.185	0.210	506,000	98,469	0.1946	0.188	0.182	0.188	0.185	0.210	506,000	0.1946	-3.59%
2024-01-04	0	0.195	0.193	0.210	0.195	0.208	365,000	71,563	0.1961	0.195	0.193	0.210	0.195	0.208	365,000	0.1961	-7.14%
2024-01-03	0	0.210	0.202	0.210	0.210	0.210	396,000	83,160	0.2100	0.210	0.202	0.210	0.210	0.210	396,000	0.2100	-6.67%
2024-01-02	0	0.225	0.222	0.225	0.221	0.225	226,000	50,807	0.2248	0.225	0.222	0.225	0.221	0.225	226,000	0.2248	0.00%
2023-12-29	0	0.225	0.225	0.239	0.220	0.230	212,000	47,335	0.2233	0.225	0.225	0.239	0.220	0.230	212,000	0.2233	-8.54%
2023-12-28	0	0.246	-	0.250	-	-	0	0	-	0.246	-	0.250	-	-	0	-	0.00%
2023-12-27	0	0.246	0.225	0.247	0.225	0.246	624,000	147,047	0.2357	0.246	0.225	0.247	0.225	0.246	624,000	0.2357	-1.20%
2023-12-22	0	0.249	0.245	0.250	0.249	0.249	1,000	249	0.2490	0.249	0.245	0.250	0.249	0.249	1,000	0.2490	-2.35%
2023-12-21	0	0.255	0.245	0.260	0.250	0.260	722,000	184,990	0.2562	0.255	0.245	0.260	0.250	0.260	722,000	0.2562	-3.77%
2023-12-20	0	0.265	0.260	0.270	0.265	0.265	1,000	265	0.2650	0.265	0.260	0.270	0.265	0.265	1,000	0.2650	1.92%
2023-12-19	0	0.260	0.260	0.270	0.260	0.260	1,000	260	0.2600	0.260	0.260	0.270	0.260	0.260	1,000	0.2600	-1.89%
2023-12-18	0	0.265	0.265	0.295	-	-	0	0	-	0.265	0.265	0.295	-	-	0	-	1.92%
2023-12-15	0	0.260	0.260	0.280	0.260	0.275	43,000	11,350	0.2640	0.260	0.260	0.280	0.260	0.275	43,000	0.2640	-5.45%
2023-12-14	0	0.275	0.275	0.295	-	-	0	0	-	0.275	0.275	0.295	-	-	0	-	0.00%
2023-12-13	0	0.275	0.275	0.320	-	-	0	0	-	0.275	0.275	0.320	-	-	0	-	1.85%
2023-12-12	0	0.270	0.265	0.270	-	-	0	0	-	0.270	0.265	0.270	-	-	0	-	0.00%
2023-12-11	0	0.270	0.260	0.435	-	-	31,000	8,370	0.2700	0.270	0.260	0.435	-	-	31,000	0.2700	0.00%
2023-12-08	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2023-12-07	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2023-12-06	0	0.270	0.260	0.300	-	-	0	0	-	0.270	0.260	0.300	-	-	0	-	0.00%
2023-12-05	0	0.270	0.270	0.300	0.260	0.265	39,000	10,190	0.2613	0.270	0.270	0.300	0.260	0.265	39,000	0.2613	1.89%
2023-12-04	0	0.265	0.265	0.300	0.265	0.265	16,829	4,377	0.2601	0.265	0.265	0.300	0.265	0.265	16,829	0.2601	0.00%
2023-12-01	0	0.265	0.260	0.300	-	-	0	0	-	0.265	0.260	0.300	-	-	0	-	0.00%
2023-11-30	0	0.265	0.260	0.300	-	-	0	0	-	0.265	0.260	0.300	-	-	0	-	0.00%
2023-11-29	0	0.265	0.265	0.300	-	-	0	0	-	0.265	0.265	0.300	-	-	0	-	1.92%
2023-11-28	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2023-11-27	0	0.260	0.260	0.270	0.260	0.270	3,000	800	0.2667	0.260	0.260	0.270	0.260	0.270	3,000	0.2667	-1.89%
2023-11-24	0	0.265	0.265	0.300	-	-	0	0	-	0.265	0.265	0.300	-	-	0	-	1.92%
2023-11-23	0	0.260	0.255	0.290	-	-	0	0	-	0.260	0.255	0.290	-	-	0	-	0.00%
2023-11-22	0	0.260	0.255	0.290	-	-	0	0	-	0.260	0.255	0.290	-	-	0	-	0.00%
2023-11-21	0	0.260	0.255	0.300	0.255	0.260	4,000	1,025	0.2563	0.260	0.255	0.300	0.255	0.260	4,000	0.2563	1.96%
2023-11-20	0	0.255	0.255	0.300	0.250	0.260	4,000	1,020	0.2550	0.255	0.255	0.300	0.250	0.260	4,000	0.2550	-3.77%
2023-11-17	0	0.265	0.265	0.280	0.265	0.265	7,622	2,004	0.2629	0.265	0.265	0.280	0.265	0.265	7,622	0.2629	1.92%
2023-11-16	0	0.260	0.260	0.295	0.255	0.260	41,000	10,460	0.2551	0.260	0.260	0.295	0.255	0.260	41,000	0.2551	1.96%
2023-11-15	0	0.255	0.255	0.260	0.255	0.260	2,000	515	0.2575	0.255	0.255	0.260	0.255	0.260	2,000	0.2575	0.00%
2023-11-14	0	0.255	0.255	0.300	-	-	0	0	-	0.255	0.255	0.300	-	-	0	-	0.00%
2023-11-13	0	0.255	0.250	0.300	0.250	0.260	350,000	88,030	0.2515	0.255	0.250	0.300	0.250	0.260	350,000	0.2515	0.00%
2023-11-10	0	0.255	0.255	0.300	-	-	0	0	-	0.255	0.255	0.300	-	-	0	-	0.00%
2023-11-09	0	0.255	0.255	0.300	0.255	0.255	1,000	255	0.2550	0.255	0.255	0.300	0.255	0.255	1,000	0.2550	-1.92%
2023-11-08	0	0.260	0.260	0.290	0.250	0.260	103,000	26,260	0.2550	0.260	0.260	0.290	0.250	0.260	103,000	0.2550	1.96%
2023-11-07	0	0.255	0.255	0.290	-	-	0	0	-	0.255	0.255	0.290	-	-	0	-	0.00%
2023-11-06	0	0.255	0.255	0.290	-	-	0	0	-	0.255	0.255	0.290	-	-	0	-	0.00%
2023-11-03	0	0.255	0.255	0.290	-	-	0	0	-	0.255	0.255	0.290	-	-	0	-	0.00%
2023-11-02	0	0.255	0.250	0.290	0.250	0.255	4,000	1,010	0.2525	0.255	0.250	0.290	0.250	0.255	4,000	0.2525	0.00%
2023-11-01	0	0.255	0.255	0.290	-	-	0	0	-	0.255	0.255	0.290	-	-	0	-	0.00%
2023-10-31	0	0.255	0.250	0.280	-	-	0	0	-	0.255	0.250	0.280	-	-	0	-	0.00%
2023-10-30	0	0.255	0.255	0.320	0.250	0.255	140,000	35,010	0.2501	0.255	0.255	0.320	0.250	0.255	140,000	0.2501	0.00%
2023-10-27	0	0.255	0.255	0.320	-	-	0	0	-	0.255	0.255	0.320	-	-	0	-	2.00%
2023-10-26	0	0.250	0.250	0.320	0.250	0.265	22,000	5,550	0.2523	0.250	0.250	0.320	0.250	0.265	22,000	0.2523	-5.66%
2023-10-25	0	0.265	0.265	0.320	0.265	0.265	2,000	530	0.2650	0.265	0.265	0.320	0.265	0.265	2,000	0.2650	1.92%
2023-10-24	0	0.260	0.255	0.320	0.255	0.260	4,000	1,030	0.2575	0.260	0.255	0.320	0.255	0.260	4,000	0.2575	-7.14%
2023-10-20	0	0.280	0.260	0.320	-	-	0	0	-	0.280	0.260	0.320	-	-	0	-	0.00%
2023-10-19	0	0.280	0.255	0.320	-	-	0	0	-	0.280	0.255	0.320	-	-	0	-	0.00%
2023-10-18	0	0.280	0.255	0.320	-	-	0	0	-	0.280	0.255	0.320	-	-	0	-	0.00%
2023-10-17	0	0.280	0.280	0.310	-	-	0	0	-	0.280	0.280	0.310	-	-	0	-	1.82%
2023-10-16	0	0.275	0.275	0.300	0.275	0.315	52,000	16,300	0.3135	0.275	0.275	0.300	0.275	0.315	52,000	0.3135	1.85%
2023-10-13	0	0.270	0.250	0.300	-	-	0	0	-	0.270	0.250	0.300	-	-	0	-	0.00%
2023-10-12	0	0.270	0.255	0.290	0.249	0.290	374,875	101,089	0.2697	0.270	0.255	0.290	0.249	0.290	374,875	0.2697	8.43%
2023-10-11	0	0.249	0.230	0.250	-	-	0	0	-	0.249	0.230	0.250	-	-	0	-	0.00%
2023-10-10	0	0.249	0.230	0.250	-	-	0	0	-	0.249	0.230	0.250	-	-	0	-	0.00%
2023-10-09	0	0.249	-	0.250	-	-	0	0	-	0.249	-	0.250	-	-	0	-	0.00%
2023-10-06	0	0.249	0.241	0.250	-	-	0	0	-	0.249	0.241	0.250	-	-	0	-	0.00%
2023-10-05	0	0.249	0.221	0.250	0.249	0.249	2,000	498	0.2490	0.249	0.221	0.250	0.249	0.249	2,000	0.2490	3.32%
2023-10-04	0	0.241	0.241	0.250	-	-	0	0	-	0.241	0.241	0.250	-	-	0	-	0.00%
2023-10-03	0	0.241	0.230	0.255	-	-	0	0	-	0.241	0.230	0.255	-	-	0	-	0.00%
2023-09-29	0	0.241	0.235	0.255	0.241	0.241	36,000	8,676	0.2410	0.241	0.235	0.255	0.241	0.241	36,000	0.2410	0.00%
2023-09-28	0	0.241	0.230	0.255	-	-	0	0	-	0.241	0.230	0.255	-	-	0	-	0.00%
2023-09-27	0	0.241	0.241	0.255	-	-	0	0	-	0.241	0.241	0.255	-	-	0	-	0.00%
2023-09-26	0	0.241	0.232	0.255	0.241	0.241	4,000	964	0.2410	0.241	0.232	0.255	0.241	0.241	4,000	0.2410	0.00%
2023-09-25	0	0.241	0.241	0.247	0.232	0.247	5,000	1,220	0.2440	0.241	0.241	0.247	0.232	0.247	5,000	0.2440	-2.43%
2023-09-22	0	0.247	0.247	0.255	-	-	0	0	-	0.247	0.247	0.255	-	-	0	-	0.00%
2023-09-21	0	0.247	0.247	0.255	-	-	0	0	-	0.247	0.247	0.255	-	-	0	-	0.00%
2023-09-20	0	0.247	0.247	0.255	-	-	0	0	-	0.247	0.247	0.255	-	-	0	-	0.00%
2023-09-19	0	0.247	0.247	0.255	-	-	0	0	-	0.247	0.247	0.255	-	-	0	-	0.82%
2023-09-18	0	0.245	0.245	0.255	-	-	415	98	0.2361	0.245	0.245	0.255	-	-	415	0.2361	0.00%
2023-09-15	0	0.245	0.245	0.255	0.245	0.250	21,000	5,150	0.2452	0.245	0.245	0.255	0.245	0.250	21,000	0.2452	0.00%
2023-09-14	0	0.245	0.245	0.255	-	-	0	0	-	0.245	0.245	0.255	-	-	0	-	0.00%
2023-09-13	0	0.245	0.240	0.250	-	-	0	0	-	0.245	0.240	0.250	-	-	0	-	0.00%
2023-09-12	0	0.245	0.240	0.255	0.245	0.245	4,000	980	0.2450	0.245	0.240	0.255	0.245	0.245	4,000	0.2450	-3.92%
2023-09-11	0	0.255	0.245	0.255	0.241	0.255	105,000	26,271	0.2502	0.255	0.245	0.255	0.241	0.255	105,000	0.2502	2.00%
2023-09-07	0	0.250	0.245	0.255	0.250	0.255	55,000	13,770	0.2504	0.250	0.245	0.255	0.250	0.255	55,000	0.2504	0.00%
2023-09-06	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	0.00%
2023-09-05	0	0.250	0.245	0.255	-	-	0	0	-	0.250	0.245	0.255	-	-	0	-	0.00%
2023-09-04	0	0.250	0.250	0.255	0.250	0.260	339,000	87,225	0.2573	0.250	0.250	0.255	0.250	0.260	339,000	0.2573	-1.96%
2023-08-31	0	0.255	0.255	0.285	0.241	0.270	47,000	12,331	0.2624	0.255	0.255	0.285	0.241	0.270	47,000	0.2624	-8.93%
2023-08-30	0	0.280	0.270	0.295	0.270	0.280	7,000	1,930	0.2757	0.280	0.270	0.295	0.270	0.280	7,000	0.2757	-5.08%
2023-08-29	0	0.295	0.275	0.295	0.300	0.300	15,000	4,500	0.3000	0.295	0.275	0.295	0.300	0.300	15,000	0.3000	5.36%
2023-08-28	0	0.280	0.290	0.300	0.270	0.300	57,000	15,550	0.2728	0.280	0.290	0.300	0.270	0.300	57,000	0.2728	-8.20%
2023-08-25	0	0.305	0.305	0.330	-	-	0	0	-	0.305	0.305	0.330	-	-	0	-	1.67%
2023-08-24	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2023-08-23	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2023-08-22	0	0.300	0.300	0.330	-	-	0	0	-	0.300	0.300	0.330	-	-	0	-	0.00%
2023-08-21	0	0.300	0.290	0.330	0.300	0.305	150,000	45,435	0.3029	0.300	0.290	0.330	0.300	0.305	150,000	0.3029	-3.23%
2023-08-18	0	0.310	0.310	-	-	-	0	0	-	0.310	0.310	-	-	-	0	-	1.64%
2023-08-17	0	0.305	0.305	-	0.305	0.305	11,000	3,355	0.3050	0.305	0.305	-	0.305	0.305	11,000	0.3050	-1.61%
2023-08-16	0	0.310	0.310	0.380	0.305	0.310	22,000	6,720	0.3055	0.310	0.310	0.380	0.305	0.310	22,000	0.3055	-3.12%
2023-08-15	0	0.320	0.310	-	-	-	0	0	-	0.320	0.310	-	-	-	0	-	0.00%
2023-08-14	0	0.320	0.305	-	-	-	0	0	-	0.320	0.305	-	-	-	0	-	0.00%
2023-08-11	0	0.320	0.310	0.355	-	-	0	0	-	0.320	0.310	0.355	-	-	0	-	0.00%
2023-08-10	0	0.320	0.320	0.330	0.310	0.320	63,000	19,560	0.3105	0.320	0.320	0.330	0.310	0.320	63,000	0.3105	-1.54%
2023-08-09	0	0.325	0.325	0.340	0.315	0.370	47,000	17,025	0.3622	0.325	0.325	0.340	0.315	0.370	47,000	0.3622	-2.99%
2023-08-08	0	0.335	0.310	0.375	-	-	0	0	-	0.335	0.310	0.375	-	-	0	-	0.00%
2023-08-07	0	0.335	0.305	0.350	-	-	0	0	-	0.335	0.305	0.350	-	-	0	-	0.00%
2023-08-04	0	0.335	0.310	0.345	0.335	0.335	2,000	670	0.3350	0.335	0.310	0.345	0.335	0.335	2,000	0.3350	9.84%
2023-08-03	0	0.305	0.305	0.335	-	-	0	0	-	0.305	0.305	0.335	-	-	0	-	0.00%
2023-08-02	0	0.305	0.300	0.335	-	-	0	0	-	0.305	0.300	0.335	-	-	0	-	0.00%
2023-08-01	0	0.305	0.300	0.335	-	-	0	0	-	0.305	0.300	0.335	-	-	0	-	0.00%
2023-07-31	0	0.305	0.305	0.335	0.305	0.310	5,000	1,530	0.3060	0.305	0.305	0.335	0.305	0.310	5,000	0.3060	-1.61%
2023-07-28	0	0.310	0.305	0.335	-	-	0	0	-	0.310	0.305	0.335	-	-	0	-	0.00%
2023-07-27	0	0.310	0.310	0.335	0.300	0.315	16,073	4,976	0.3096	0.310	0.310	0.335	0.300	0.315	16,073	0.3096	1.64%
2023-07-26	0	0.305	0.305	0.335	-	-	0	0	-	0.305	0.305	0.335	-	-	0	-	0.00%
2023-07-25	0	0.305	0.305	0.335	0.305	0.320	26,000	8,305	0.3194	0.305	0.305	0.335	0.305	0.320	26,000	0.3194	1.67%
2023-07-24	0	0.300	0.300	0.345	0.300	0.310	26,000	7,840	0.3015	0.300	0.300	0.345	0.300	0.310	26,000	0.3015	-6.25%
2023-07-21	0	0.320	0.315	0.345	0.320	0.320	10,000	3,200	0.3200	0.320	0.315	0.345	0.320	0.320	10,000	0.3200	0.00%
2023-07-20	0	0.320	0.305	0.330	-	-	0	0	-	0.320	0.305	0.330	-	-	0	-	0.00%
2023-07-19	0	0.320	0.305	0.345	-	-	0	0	-	0.320	0.305	0.345	-	-	0	-	0.00%
2023-07-18	0	0.320	0.320	0.345	0.315	0.320	21,000	6,685	0.3183	0.320	0.320	0.345	0.315	0.320	21,000	0.3183	3.23%
2023-07-14	0	0.310	0.310	0.315	0.310	0.315	58,000	18,230	0.3143	0.310	0.310	0.315	0.310	0.315	58,000	0.3143	-1.59%
2023-07-13	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2023-07-12	0	0.315	0.310	0.315	0.315	0.325	112,000	35,340	0.3155	0.315	0.310	0.315	0.315	0.325	112,000	0.3155	-3.08%
2023-07-11	0	0.325	0.315	0.325	-	-	0	0	-	0.325	0.315	0.325	-	-	0	-	0.00%
2023-07-10	0	0.325	0.310	0.345	-	-	0	0	-	0.325	0.310	0.345	-	-	0	-	0.00%
2023-07-07	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	1.56%
2023-07-06	0	0.320	0.310	0.345	-	-	0	0	-	0.320	0.310	0.345	-	-	0	-	0.00%
2023-07-05	0	0.320	0.310	0.340	-	-	0	0	-	0.320	0.310	0.340	-	-	0	-	0.00%
2023-07-04	0	0.320	0.310	0.340	0.310	0.340	21,000	6,830	0.3252	0.320	0.310	0.340	0.310	0.340	21,000	0.3252	0.00%
2023-07-03	0	0.320	0.310	0.320	0.305	0.335	121,000	37,795	0.3124	0.320	0.310	0.320	0.305	0.335	121,000	0.3124	-1.54%
2023-06-30	0	0.325	0.320	0.360	0.310	0.325	30,000	9,335	0.3112	0.325	0.320	0.360	0.310	0.325	30,000	0.3112	-14.47%
2023-06-29	0	0.380	0.325	0.380	-	-	0	0	-	0.380	0.325	0.380	-	-	0	-	0.00%
2023-06-28	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2023-06-27	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2023-06-26	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2023-06-23	0	0.380	0.330	0.380	-	-	0	0	-	0.380	0.330	0.380	-	-	0	-	0.00%
2023-06-21	0	0.380	0.345	0.380	-	-	207	67	0.3237	0.380	0.345	0.380	-	-	207	0.3237	-5.00%
2023-06-20	0	0.400	0.345	0.400	0.330	0.405	32,000	12,630	0.3947	0.400	0.345	0.400	0.330	0.405	32,000	0.3947	6.67%
2023-06-19	0	0.375	0.330	0.390	-	-	0	0	-	0.375	0.330	0.390	-	-	0	-	0.00%
2023-06-16	0	0.375	0.345	0.385	0.375	0.385	31,000	11,635	0.3753	0.375	0.345	0.385	0.375	0.385	31,000	0.3753	0.00%
2023-06-15	0	0.375	0.330	0.390	-	-	0	0	-	0.375	0.330	0.390	-	-	0	-	0.00%
2023-06-14	0	0.375	0.350	0.380	0.305	0.375	317,000	108,630	0.3427	0.375	0.350	0.380	0.305	0.375	317,000	0.3427	7.14%
2023-06-13	0	0.350	0.350	0.390	-	-	0	0	-	0.350	0.350	0.390	-	-	0	-	0.00%
2023-06-12	0	0.350	0.350	0.390	-	-	72	23	0.3194	0.350	0.350	0.390	-	-	72	0.3194	4.48%
2023-06-09	0	0.335	0.320	0.370	0.335	0.335	6,000	2,010	0.3350	0.335	0.320	0.370	0.335	0.335	6,000	0.3350	6.35%
2023-06-08	0	0.315	0.315	0.370	0.315	0.315	90,000	28,350	0.3150	0.315	0.315	0.370	0.315	0.315	90,000	0.3150	-3.08%
2023-06-07	0	0.325	0.320	0.370	-	-	0	0	-	0.325	0.320	0.370	-	-	0	-	0.00%
2023-06-06	0	0.325	0.315	0.370	-	-	0	0	-	0.325	0.315	0.370	-	-	0	-	0.00%
2023-06-05	0	0.325	0.320	0.380	-	-	0	0	-	0.325	0.320	0.380	-	-	0	-	0.00%
2023-06-02	0	0.325	0.310	0.380	0.325	0.325	14,000	4,550	0.3250	0.325	0.310	0.380	0.325	0.325	14,000	0.3250	0.00%
2023-06-01	0	0.325	0.315	0.380	-	-	0	0	-	0.325	0.315	0.380	-	-	0	-	0.00%
2023-05-31	0	0.325	0.325	0.405	-	-	0	0	-	0.325	0.325	0.405	-	-	0	-	3.17%
2023-05-30	0	0.315	0.305	0.370	0.315	0.320	12,000	3,835	0.3196	0.315	0.305	0.370	0.315	0.320	12,000	0.3196	-1.56%
2023-05-29	0	0.320	0.305	0.370	-	-	0	0	-	0.320	0.305	0.370	-	-	0	-	0.00%
2023-05-25	0	0.320	0.320	0.370	0.310	0.320	3,000	940	0.3133	0.320	0.320	0.370	0.310	0.320	3,000	0.3133	-1.54%
2023-05-24	0	0.325	0.325	0.405	0.325	0.340	4,000	1,330	0.3325	0.325	0.325	0.405	0.325	0.340	4,000	0.3325	-5.80%
2023-05-23	0	0.345	0.340	0.405	-	-	0	0	-	0.345	0.340	0.405	-	-	0	-	0.00%
2023-05-22	0	0.345	0.345	0.405	-	-	0	0	-	0.345	0.345	0.405	-	-	0	-	0.00%
2023-05-19	0	0.345	0.345	0.395	0.315	0.330	3,000	965	0.3217	0.345	0.345	0.395	0.315	0.330	3,000	0.3217	4.55%
2023-05-18	0	0.330	0.315	0.390	-	-	0	0	-	0.330	0.315	0.390	-	-	0	-	0.00%
2023-05-17	0	0.330	0.315	0.405	-	-	0	0	-	0.330	0.315	0.405	-	-	0	-	0.00%
2023-05-16	0	0.330	0.330	0.420	0.330	0.330	22,000	7,260	0.3300	0.330	0.330	0.420	0.330	0.330	22,000	0.3300	0.00%
2023-05-15	0	0.330	0.330	0.390	0.315	0.350	6,000	2,045	0.3408	0.330	0.330	0.390	0.315	0.350	6,000	0.3408	-5.71%
2023-05-12	0	0.350	0.350	0.420	0.350	0.350	2,000	700	0.3500	0.350	0.350	0.420	0.350	0.350	2,000	0.3500	1.45%
2023-05-11	0	0.345	0.310	0.400	0.345	0.350	6,000	2,045	0.3408	0.345	0.310	0.400	0.345	0.350	6,000	0.3408	-1.43%
2023-05-10	0	0.350	0.350	0.400	-	-	0	0	-	0.350	0.350	0.400	-	-	0	-	0.00%
2023-05-09	0	0.350	0.350	0.390	0.345	0.350	4,072	1,419	0.3485	0.350	0.350	0.390	0.345	0.350	4,072	0.3485	1.45%
2023-05-08	0	0.345	0.345	0.420	0.345	0.360	3,000	1,050	0.3500	0.345	0.345	0.420	0.345	0.360	3,000	0.3500	-5.48%
2023-05-05	0	0.365	0.365	0.400	0.340	0.375	13,000	4,530	0.3485	0.365	0.365	0.400	0.340	0.375	13,000	0.3485	-2.67%
2023-05-04	0	0.375	0.375	0.420	0.375	0.375	2,000	750	0.3750	0.375	0.375	0.420	0.375	0.375	2,000	0.3750	0.00%
2023-05-03	0	0.375	0.375	0.420	0.375	0.415	2,000	790	0.3950	0.375	0.375	0.420	0.375	0.415	2,000	0.3950	-1.32%
2023-05-02	0	0.380	0.380	0.420	0.380	0.380	4,000	1,520	0.3800	0.380	0.380	0.420	0.380	0.380	4,000	0.3800	-2.56%
2023-04-28	0	0.390	0.380	0.420	-	-	0	0	-	0.390	0.380	0.420	-	-	0	-	0.00%
2023-04-27	0	0.390	0.380	0.420	-	-	0	0	-	0.390	0.380	0.420	-	-	0	-	0.00%
2023-04-26	0	0.390	0.380	0.420	-	-	0	0	-	0.390	0.380	0.420	-	-	0	-	0.00%
2023-04-25	0	0.390	0.380	0.420	0.390	0.390	1,000	390	0.3900	0.390	0.380	0.420	0.390	0.390	1,000	0.3900	-2.50%
2023-04-24	0	0.400	0.380	0.420	-	-	0	0	-	0.400	0.380	0.420	-	-	0	-	0.00%
2023-04-21	0	0.400	0.400	0.410	0.395	0.400	27,000	10,785	0.3994	0.400	0.400	0.410	0.395	0.400	27,000	0.3994	1.27%
2023-04-20	0	0.395	0.385	0.395	0.370	0.395	22,000	8,165	0.3711	0.395	0.385	0.395	0.370	0.395	22,000	0.3711	11.27%
2023-04-19	0	0.355	0.355	0.370	0.355	0.355	1,000	355	0.3550	0.355	0.355	0.370	0.355	0.355	1,000	0.3550	0.00%
2023-04-18	0	0.355	0.355	0.380	0.350	0.355	7,000	2,455	0.3507	0.355	0.355	0.380	0.350	0.355	7,000	0.3507	0.00%
2023-04-17	0	0.355	0.355	0.390	-	-	0	0	-	0.355	0.355	0.390	-	-	0	-	2.90%
2023-04-14	0	0.345	0.345	0.395	0.340	0.345	331,000	114,040	0.3445	0.345	0.345	0.395	0.340	0.345	331,000	0.3445	1.47%
2023-04-13	0	0.340	0.330	0.370	-	-	0	0	-	0.340	0.330	0.370	-	-	0	-	0.00%
2023-04-12	0	0.340	0.330	0.335	0.300	0.340	50,000	16,025	0.3205	0.340	0.330	0.335	0.300	0.340	50,000	0.3205	-6.85%
2023-04-11	0	0.365	0.355	0.390	-	-	0	0	-	0.365	0.355	0.390	-	-	0	-	0.00%
2023-04-06	0	0.365	0.350	0.390	-	-	0	0	-	0.365	0.350	0.390	-	-	0	-	0.00%
2023-04-04	0	0.365	0.365	0.390	0.355	0.390	10,000	3,655	0.3655	0.365	0.365	0.390	0.355	0.390	10,000	0.3655	-1.35%
2023-04-03	0	0.370	0.360	0.400	0.370	0.370	12,000	4,440	0.3700	0.370	0.360	0.400	0.370	0.370	12,000	0.3700	0.00%
2023-03-31	0	0.370	0.360	0.400	-	-	0	0	-	0.370	0.360	0.400	-	-	0	-	0.00%
2023-03-30	0	0.370	0.370	0.400	-	-	0	0	-	0.370	0.370	0.400	-	-	0	-	2.78%
2023-03-29	0	0.360	0.360	0.400	-	-	0	0	-	0.360	0.360	0.400	-	-	0	-	0.00%
2023-03-28	0	0.360	0.360	0.400	0.360	0.360	5,000	1,800	0.3600	0.360	0.360	0.400	0.360	0.360	5,000	0.3600	-1.37%
2023-03-27	0	0.365	0.360	0.400	0.360	0.370	150,465	54,328	0.3611	0.365	0.360	0.400	0.360	0.370	150,465	0.3611	-2.67%
2023-03-24	0	0.375	0.370	0.405	0.375	0.375	10,000	3,750	0.3750	0.375	0.370	0.405	0.375	0.375	10,000	0.3750	-2.60%
2023-03-23	0	0.385	0.385	0.405	0.385	0.410	31,000	12,010	0.3874	0.385	0.385	0.405	0.385	0.410	31,000	0.3874	-9.41%
2023-03-22	0	0.425	0.385	0.440	-	-	0	0	-	0.425	0.385	0.440	-	-	0	-	0.00%
2023-03-21	0	0.425	0.390	0.440	0.385	0.425	4,000	1,615	0.4038	0.425	0.390	0.440	0.385	0.425	4,000	0.4038	-4.49%
2023-03-20	0	0.445	0.390	0.445	-	-	0	0	-	0.445	0.390	0.445	-	-	0	-	-1.11%
2023-03-17	0	0.450	0.395	0.500	0.450	0.450	10,000	4,500	0.4500	0.450	0.395	0.500	0.450	0.450	10,000	0.4500	15.38%
2023-03-16	0	0.390	0.390	0.450	-	-	0	0	-	0.390	0.390	0.450	-	-	0	-	0.00%
2023-03-15	0	0.390	0.390	0.450	0.390	0.390	1,000	390	0.3900	0.390	0.390	0.450	0.390	0.390	1,000	0.3900	-3.70%
2023-03-14	0	0.405	0.400	0.440	0.400	0.405	57,000	22,815	0.4003	0.405	0.400	0.440	0.400	0.405	57,000	0.4003	1.25%
2023-03-13	0	0.400	0.375	0.405	-	-	0	0	-	0.400	0.375	0.405	-	-	0	-	0.00%
2023-03-10	0	0.400	0.400	0.405	-	-	0	0	-	0.400	0.400	0.405	-	-	0	-	3.90%
2023-03-09	0	0.385	0.375	0.405	-	-	0	0	-	0.385	0.375	0.405	-	-	0	-	0.00%
2023-03-08	0	0.385	0.380	0.405	0.380	0.400	43,000	16,730	0.3891	0.385	0.380	0.405	0.380	0.400	43,000	0.3891	-3.75%
2023-03-07	0	0.400	0.395	0.480	-	-	0	0	-	0.400	0.395	0.480	-	-	0	-	0.00%
2023-03-06	0	0.400	0.400	0.480	0.400	0.400	61,000	24,400	0.4000	0.400	0.400	0.480	0.400	0.400	61,000	0.4000	0.00%
2023-03-03	0	0.400	0.395	0.410	0.400	0.400	2,000	800	0.4000	0.400	0.395	0.410	0.400	0.400	2,000	0.4000	0.00%
2023-03-02	0	0.400	0.390	0.400	0.400	0.400	1,207	476	0.3944	0.400	0.390	0.400	0.400	0.400	1,207	0.3944	-1.23%
2023-03-01	0	0.405	0.385	0.450	-	-	0	0	-	0.405	0.385	0.450	-	-	0	-	0.00%
2023-02-28	0	0.405	0.385	0.450	-	-	0	0	-	0.405	0.385	0.450	-	-	0	-	0.00%
2023-02-27	0	0.405	0.395	0.480	0.405	0.405	2,000	810	0.4050	0.405	0.395	0.480	0.405	0.405	2,000	0.4050	0.00%
2023-02-24	0	0.405	0.405	0.440	0.400	0.405	4,000	1,615	0.4038	0.405	0.405	0.440	0.400	0.405	4,000	0.4038	0.00%
2023-02-23	0	0.405	0.405	0.480	0.390	0.405	7,000	2,795	0.3993	0.405	0.405	0.480	0.390	0.405	7,000	0.3993	-11.96%
2023-02-22	0	0.460	0.405	0.470	-	-	0	0	-	0.460	0.405	0.470	-	-	0	-	0.00%
2023-02-21	0	0.460	0.385	0.480	-	-	0	0	-	0.460	0.385	0.480	-	-	0	-	0.00%
2023-02-20	0	0.460	0.405	0.460	-	-	0	0	-	0.460	0.405	0.460	-	-	0	-	-1.08%
2023-02-17	0	0.465	0.415	0.465	0.475	0.475	2,000	950	0.4750	0.465	0.415	0.465	0.475	0.475	2,000	0.4750	12.05%
2023-02-16	0	0.415	0.410	0.455	0.415	0.460	5,000	2,210	0.4420	0.415	0.410	0.455	0.415	0.460	5,000	0.4420	3.75%
2023-02-15	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2023-02-14	0	0.400	0.385	0.400	0.400	0.400	1,000	400	0.4000	0.400	0.385	0.400	0.400	0.400	1,000	0.4000	-2.44%
2023-02-13	0	0.410	0.410	0.430	0.380	0.405	31,000	12,370	0.3990	0.410	0.410	0.430	0.380	0.405	31,000	0.3990	1.23%
2023-02-10	0	0.405	0.380	0.405	-	-	0	0	-	0.405	0.380	0.405	-	-	0	-	0.00%
2023-02-09	0	0.405	0.390	0.405	0.380	0.405	8,072	3,135	0.3884	0.405	0.390	0.405	0.380	0.405	8,072	0.3884	5.19%
2023-02-08	0	0.385	0.380	0.410	-	-	0	0	-	0.385	0.380	0.410	-	-	0	-	0.00%
2023-02-07	0	0.385	0.385	0.410	0.385	0.385	2,000	770	0.3850	0.385	0.385	0.410	0.385	0.385	2,000	0.3850	-3.75%
2023-02-06	0	0.400	0.385	0.410	-	-	0	0	-	0.400	0.385	0.410	-	-	0	-	0.00%
2023-02-03	0	0.400	0.400	0.410	-	-	20,000	7,900	0.3950	0.400	0.400	0.410	-	-	20,000	0.3950	1.27%
2023-02-02	0	0.395	0.385	0.410	0.395	0.395	1,000	395	0.3950	0.395	0.385	0.410	0.395	0.395	1,000	0.3950	0.00%
2023-02-01	0	0.395	0.395	0.410	-	-	0	0	-	0.395	0.395	0.410	-	-	0	-	0.00%
2023-01-31	0	0.395	0.385	0.410	-	-	0	0	-	0.395	0.385	0.410	-	-	0	-	0.00%
2023-01-30	0	0.395	0.385	0.410	0.390	0.395	4,072	1,595	0.3917	0.395	0.385	0.410	0.390	0.395	4,072	0.3917	-2.47%
2023-01-27	0	0.405	0.390	0.410	0.385	0.405	7,144	2,839	0.3974	0.405	0.390	0.410	0.385	0.405	7,144	0.3974	0.00%
2023-01-26	0	0.405	0.405	0.420	-	-	5,000	2,000	0.4000	0.405	0.405	0.420	-	-	5,000	0.4000	2.53%
2023-01-20	0	0.395	0.390	0.420	0.385	0.395	6,000	2,330	0.3883	0.395	0.390	0.420	0.385	0.395	6,000	0.3883	-4.82%
2023-01-19	0	0.415	0.395	0.460	-	-	0	0	-	0.415	0.395	0.460	-	-	0	-	0.00%
2023-01-18	0	0.415	0.415	0.460	0.380	0.415	47,000	18,780	0.3996	0.415	0.415	0.460	0.380	0.415	47,000	0.3996	-1.19%
2023-01-17	0	0.420	0.395	0.460	-	-	0	0	-	0.420	0.395	0.460	-	-	0	-	0.00%
2023-01-16	0	0.420	0.395	0.460	0.420	0.420	1,000	420	0.4200	0.420	0.395	0.460	0.420	0.420	1,000	0.4200	0.00%
2023-01-13	0	0.420	0.420	0.460	0.420	0.420	55,000	23,100	0.4200	0.420	0.420	0.460	0.420	0.420	55,000	0.4200	-5.62%
2023-01-12	0	0.445	0.395	0.445	0.390	0.445	16,000	6,690	0.4181	0.445	0.395	0.445	0.390	0.445	16,000	0.4181	-1.11%
2023-01-11	0	0.450	0.395	0.510	-	-	0	0	-	0.450	0.395	0.510	-	-	0	-	0.00%
2023-01-10	0	0.450	0.385	0.510	-	-	0	0	-	0.450	0.385	0.510	-	-	0	-	0.00%
2023-01-09	0	0.450	0.390	0.500	-	-	0	0	-	0.450	0.390	0.500	-	-	0	-	0.00%
2023-01-06	0	0.450	0.395	0.495	-	-	0	0	-	0.450	0.395	0.495	-	-	0	-	0.00%
2023-01-05	0	0.450	0.395	0.495	0.450	0.450	1,000	450	0.4500	0.450	0.395	0.495	0.450	0.450	1,000	0.4500	9.76%
2023-01-04	0	0.410	0.380	0.460	-	-	0	0	-	0.410	0.380	0.460	-	-	0	-	0.00%
2023-01-03	0	0.410	0.385	0.495	-	-	0	0	-	0.410	0.385	0.495	-	-	0	-	0.00%
2022-12-30	0	0.410	0.395	0.495	-	-	0	0	-	0.410	0.395	0.495	-	-	0	-	0.00%
2022-12-29	0	0.410	0.380	0.495	-	-	414	151	0.3647	0.410	0.380	0.495	-	-	414	0.3647	0.00%
2022-12-28	0	0.410	0.410	0.495	0.410	0.410	9,000	3,690	0.4100	0.410	0.410	0.495	0.410	0.410	9,000	0.4100	-1.20%
2022-12-23	0	0.415	0.410	0.475	0.380	0.425	17,000	6,610	0.3888	0.415	0.410	0.475	0.380	0.425	17,000	0.3888	-4.60%
2022-12-22	0	0.435	0.435	0.500	0.435	0.460	26,829	11,704	0.4362	0.435	0.435	0.500	0.435	0.460	26,829	0.4362	-1.14%
2022-12-21	0	0.440	0.440	0.560	0.420	0.580	60,000	31,490	0.5248	0.440	0.440	0.560	0.420	0.580	60,000	0.5248	7.32%
2022-12-20	0	0.410	0.410	0.470	0.380	0.415	36,000	14,690	0.4081	0.410	0.410	0.470	0.380	0.415	36,000	0.4081	-1.20%
2022-12-19	0	0.415	0.380	0.470	-	-	0	0	-	0.415	0.380	0.470	-	-	0	-	0.00%
2022-12-16	0	0.415	0.415	0.495	0.360	0.410	101,000	38,900	0.3851	0.415	0.415	0.495	0.360	0.410	101,000	0.3851	1.22%
2022-12-15	0	0.410	0.380	0.450	-	-	0	0	-	0.410	0.380	0.450	-	-	0	-	0.00%
2022-12-14	0	0.410	0.380	0.450	0.410	0.410	21,000	8,610	0.4100	0.410	0.380	0.450	0.410	0.410	21,000	0.4100	0.00%
2022-12-13	0	0.410	0.380	0.415	0.380	0.410	5,000	1,965	0.3930	0.410	0.380	0.415	0.380	0.410	5,000	0.3930	-1.20%
2022-12-12	0	0.415	0.385	0.450	-	-	0	0	-	0.415	0.385	0.450	-	-	0	-	0.00%
2022-12-09	0	0.415	0.385	0.415	-	-	0	0	-	0.415	0.385	0.415	-	-	0	-	0.00%
2022-12-08	0	0.415	0.390	0.450	0.370	0.415	17,000	6,635	0.3903	0.415	0.390	0.450	0.370	0.415	17,000	0.3903	-7.78%
2022-12-07	0	0.450	0.385	0.450	0.360	0.450	15,000	5,700	0.3800	0.450	0.385	0.450	0.360	0.450	15,000	0.3800	7.14%
2022-12-06	0	0.420	0.380	0.450	0.370	0.420	14,000	5,290	0.3779	0.420	0.380	0.450	0.370	0.420	14,000	0.3779	0.00%
2022-12-05	0	0.420	0.370	0.445	-	-	0	0	-	0.420	0.370	0.445	-	-	0	-	0.00%
2022-12-02	0	0.420	0.420	0.450	0.370	0.415	6,000	2,400	0.4000	0.420	0.420	0.450	0.370	0.415	6,000	0.4000	13.51%
2022-12-01	0	0.370	0.370	0.415	0.360	0.370	2,000	730	0.3650	0.370	0.370	0.415	0.360	0.370	2,000	0.3650	-2.63%
2022-11-30	0	0.380	0.360	0.425	-	-	0	0	-	0.380	0.360	0.425	-	-	0	-	0.00%
2022-11-29	0	0.380	0.380	0.425	0.360	0.385	10,000	3,775	0.3775	0.380	0.380	0.425	0.360	0.385	10,000	0.3775	0.00%
2022-11-28	0	0.380	0.360	0.425	0.380	0.380	30,000	11,400	0.3800	0.380	0.360	0.425	0.380	0.380	30,000	0.3800	-10.59%
2022-11-25	0	0.425	-	0.450	-	-	0	0	-	0.425	-	0.450	-	-	0	-	0.00%
2022-11-24	0	0.425	0.380	0.450	-	-	0	0	-	0.425	0.380	0.450	-	-	0	-	0.00%
2022-11-23	0	0.425	0.395	0.450	-	-	0	0	-	0.425	0.395	0.450	-	-	0	-	0.00%
2022-11-22	0	0.425	0.405	0.450	-	-	0	0	-	0.425	0.405	0.450	-	-	0	-	0.00%
2022-11-21	0	0.425	0.405	0.450	-	-	0	0	-	0.425	0.405	0.450	-	-	0	-	0.00%
2022-11-18	0	0.425	0.390	0.450	-	-	0	0	-	0.425	0.390	0.450	-	-	0	-	0.00%
2022-11-17	0	0.425	0.400	0.450	-	-	207	78	0.3768	0.425	0.400	0.450	-	-	207	0.3768	0.00%
2022-11-16	0	0.425	0.385	0.450	-	-	0	0	-	0.425	0.385	0.450	-	-	0	-	0.00%
2022-11-15	0	0.425	0.355	0.430	0.400	0.425	7,000	2,830	0.4043	0.425	0.355	0.430	0.400	0.425	7,000	0.4043	-5.56%
2022-11-14	0	0.450	0.405	0.480	0.400	0.450	2,000	850	0.4250	0.450	0.405	0.480	0.400	0.450	2,000	0.4250	-6.25%
2022-11-11	0	0.480	0.420	0.490	0.480	0.480	1,000	480	0.4800	0.480	0.420	0.490	0.480	0.480	1,000	0.4800	6.67%
2022-11-10	0	0.450	0.400	0.480	-	-	0	0	-	0.450	0.400	0.480	-	-	0	-	0.00%
2022-11-09	0	0.450	0.420	0.450	0.380	0.450	121,000	53,800	0.4446	0.450	0.420	0.450	0.380	0.450	121,000	0.4446	8.43%
2022-11-08	0	0.415	0.415	0.445	0.390	0.420	2,000	810	0.4050	0.415	0.415	0.445	0.390	0.420	2,000	0.4050	-6.74%
2022-11-07	0	0.445	0.415	0.445	-	-	0	0	-	0.445	0.415	0.445	-	-	0	-	-1.11%
2022-11-04	0	0.450	0.415	0.455	-	-	207	81	0.3913	0.450	0.415	0.455	-	-	207	0.3913	0.00%
2022-11-03	0	0.450	0.415	0.455	-	-	0	0	-	0.450	0.415	0.455	-	-	0	-	0.00%
2022-11-02	0	0.450	0.410	0.455	-	-	0	0	-	0.450	0.410	0.455	-	-	0	-	0.00%
2022-11-01	0	0.450	0.450	0.455	0.415	0.415	1,000	415	0.4150	0.450	0.450	0.455	0.415	0.415	1,000	0.4150	-1.10%
2022-10-31	0	0.455	0.410	0.455	0.400	0.455	132,000	54,235	0.4109	0.455	0.410	0.455	0.400	0.455	132,000	0.4109	-1.09%
2022-10-28	0	0.460	0.425	0.500	-	-	0	0	-	0.460	0.425	0.500	-	-	0	-	0.00%
2022-10-27	0	0.460	0.425	0.500	-	-	0	0	-	0.460	0.425	0.500	-	-	0	-	0.00%
2022-10-26	0	0.460	0.425	0.500	-	-	0	0	-	0.460	0.425	0.500	-	-	0	-	0.00%
2022-10-25	0	0.460	0.425	0.500	-	-	0	0	-	0.460	0.425	0.500	-	-	0	-	0.00%
2022-10-24	0	0.460	0.430	0.500	-	-	0	0	-	0.460	0.430	0.500	-	-	0	-	0.00%
2022-10-21	0	0.460	0.430	0.500	-	-	0	0	-	0.460	0.430	0.500	-	-	0	-	0.00%
2022-10-20	0	0.460	0.430	0.500	0.460	0.460	2,073	949	0.4578	0.460	0.430	0.500	0.460	0.460	2,073	0.4578	0.00%
2022-10-19	0	0.460	0.460	0.500	0.450	0.490	141,000	64,405	0.4568	0.460	0.460	0.500	0.450	0.490	141,000	0.4568	2.22%
2022-10-18	0	0.450	0.450	0.480	0.450	0.500	24,000	11,820	0.4925	0.450	0.450	0.480	0.450	0.500	24,000	0.4925	7.14%
2022-10-17	0	0.420	0.420	0.485	0.400	0.420	2,000	820	0.4100	0.420	0.420	0.485	0.400	0.420	2,000	0.4100	-1.18%
2022-10-14	0	0.425	0.405	0.495	-	-	0	0	-	0.425	0.405	0.495	-	-	0	-	0.00%
2022-10-13	0	0.425	0.425	0.495	0.425	0.425	2,000	850	0.4250	0.425	0.425	0.495	0.425	0.425	2,000	0.4250	-11.46%
2022-10-12	0	0.480	0.425	0.480	-	-	0	0	-	0.480	0.425	0.480	-	-	0	-	0.00%
2022-10-11	0	0.480	0.435	0.530	0.480	0.480	1,000	480	0.4800	0.480	0.435	0.530	0.480	0.480	1,000	0.4800	-1.03%
2022-10-10	0	0.485	0.425	0.490	0.485	0.485	9,000	4,365	0.4850	0.485	0.425	0.490	0.485	0.485	9,000	0.4850	-1.02%
2022-10-07	0	0.490	0.425	0.530	-	-	0	0	-	0.490	0.425	0.530	-	-	0	-	0.00%
2022-10-06	0	0.490	0.450	0.520	-	-	0	0	-	0.490	0.450	0.520	-	-	0	-	0.00%
2022-10-05	0	0.490	0.430	0.480	0.415	0.490	3,000	1,395	0.4650	0.490	0.430	0.480	0.415	0.490	3,000	0.4650	0.00%
2022-10-03	0	0.490	0.415	0.530	-	-	0	0	-	0.490	0.415	0.530	-	-	0	-	0.00%
2022-09-30	0	0.490	0.470	0.520	-	-	0	0	-	0.490	0.470	0.520	-	-	0	-	0.00%
2022-09-29	0	0.490	0.420	0.520	-	-	0	0	-	0.490	0.420	0.520	-	-	0	-	0.00%
2022-09-28	0	0.490	0.410	0.520	-	-	0	0	-	0.490	0.410	0.520	-	-	0	-	0.00%
2022-09-27	0	0.490	0.460	0.490	-	-	0	0	-	0.490	0.460	0.490	-	-	0	-	0.00%
2022-09-26	0	0.490	0.410	0.550	-	-	0	0	-	0.490	0.410	0.550	-	-	0	-	0.00%
2022-09-23	0	0.490	0.460	0.550	-	-	0	0	-	0.490	0.460	0.550	-	-	0	-	0.00%
2022-09-22	0	0.490	0.460	0.550	-	-	0	0	-	0.490	0.460	0.550	-	-	0	-	0.00%
2022-09-21	0	0.490	0.475	0.550	-	-	0	0	-	0.490	0.475	0.550	-	-	0	-	0.00%
2022-09-20	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-09-19	0	0.490	0.470	0.550	-	-	0	0	-	0.490	0.470	0.550	-	-	0	-	0.00%
2022-09-16	0	0.490	0.480	0.550	-	-	0	0	-	0.490	0.480	0.550	-	-	0	-	0.00%
2022-09-15	0	0.490	0.480	0.550	-	-	0	0	-	0.490	0.480	0.550	-	-	0	-	0.00%
2022-09-14	0	0.490	0.480	0.550	-	-	0	0	-	0.490	0.480	0.550	-	-	0	-	0.00%
2022-09-13	0	0.490	0.490	0.560	0.480	0.510	31,000	15,200	0.4903	0.490	0.490	0.560	0.480	0.510	31,000	0.4903	-10.91%
2022-09-09	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2022-09-08	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	-1.79%
2022-09-07	0	0.560	0.530	0.560	0.490	0.560	66,000	33,810	0.5123	0.560	0.530	0.560	0.490	0.560	66,000	0.5123	7.69%
2022-09-06	0	0.520	0.510	0.520	0.520	0.520	312,000	162,240	0.5200	0.520	0.510	0.520	0.520	0.520	312,000	0.5200	0.00%
2022-09-05	0	0.520	0.520	0.560	-	-	0	0	-	0.520	0.520	0.560	-	-	0	-	0.00%
2022-09-02	0	0.520	0.520	0.550	0.480	0.520	31,000	16,080	0.5187	0.520	0.520	0.550	0.480	0.520	31,000	0.5187	4.00%
2022-09-01	0	0.500	0.500	0.520	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.520	0.500	0.500	2,000	0.5000	0.00%
2022-08-31	0	0.500	0.500	0.520	0.500	0.500	1,000	500	0.5000	0.500	0.500	0.520	0.500	0.500	1,000	0.5000	0.00%
2022-08-30	0	0.500	0.500	0.520	0.500	0.500	1,000	500	0.5000	0.500	0.500	0.520	0.500	0.500	1,000	0.5000	-3.85%
2022-08-29	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	-1.89%
2022-08-26	0	0.530	0.500	0.530	0.440	0.530	50,000	23,335	0.4667	0.530	0.500	0.530	0.440	0.530	50,000	0.4667	20.45%
2022-08-25	0	0.440	0.440	0.485	-	-	0	0	-	0.440	0.440	0.485	-	-	0	-	0.00%
2022-08-24	0	0.440	0.440	0.485	0.440	0.440	3,694	1,611	0.4361	0.440	0.440	0.485	0.440	0.440	3,694	0.4361	-1.12%
2022-08-23	0	0.445	0.445	0.485	0.445	0.445	1,000	445	0.4450	0.445	0.445	0.485	0.445	0.445	1,000	0.4450	0.00%
2022-08-22	0	0.445	0.435	0.485	0.435	0.445	20,000	8,720	0.4360	0.445	0.435	0.485	0.435	0.445	20,000	0.4360	-1.11%
2022-08-19	0	0.450	0.450	0.485	-	-	208	83	0.3990	0.450	0.450	0.485	-	-	208	0.3990	0.00%
2022-08-18	0	0.450	0.450	0.485	-	-	0	0	-	0.450	0.450	0.485	-	-	0	-	0.00%
2022-08-17	0	0.450	0.450	0.485	-	-	0	0	-	0.450	0.450	0.485	-	-	0	-	1.12%
2022-08-16	0	0.445	0.445	0.485	0.445	0.445	1,000	445	0.4450	0.445	0.445	0.485	0.445	0.445	1,000	0.4450	0.00%
2022-08-15	0	0.445	0.445	0.495	0.440	0.445	26,000	11,520	0.4431	0.445	0.445	0.495	0.440	0.445	26,000	0.4431	-1.11%
2022-08-12	0	0.450	0.425	0.490	-	-	0	0	-	0.450	0.425	0.490	-	-	0	-	0.00%
2022-08-11	0	0.450	0.450	0.495	0.445	0.445	10,000	4,450	0.4450	0.450	0.450	0.495	0.445	0.445	10,000	0.4450	-7.22%
2022-08-10	0	0.485	0.445	0.495	-	-	0	0	-	0.485	0.445	0.495	-	-	0	-	0.00%
2022-08-09	0	0.485	0.485	0.495	0.445	0.450	50,000	22,360	0.4472	0.485	0.485	0.495	0.445	0.450	50,000	0.4472	5.43%
2022-08-08	0	0.460	0.455	0.495	0.455	0.485	8,145	3,736	0.4587	0.460	0.455	0.495	0.455	0.485	8,145	0.4587	-5.15%
2022-08-05	0	0.485	0.450	0.495	-	-	0	0	-	0.485	0.450	0.495	-	-	0	-	0.00%
2022-08-04	0	0.485	0.485	0.495	0.440	0.440	5,000	2,200	0.4400	0.485	0.485	0.495	0.440	0.440	5,000	0.4400	1.04%
2022-08-03	0	0.480	0.400	0.520	-	-	0	0	-	0.480	0.400	0.520	-	-	0	-	0.00%
2022-08-02	0	0.480	0.480	0.520	0.480	0.485	20,000	9,605	0.4803	0.480	0.480	0.520	0.480	0.485	20,000	0.4803	-1.03%
2022-08-01	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2022-07-29	0	0.485	0.485	0.520	0.485	0.485	41,000	19,885	0.4850	0.485	0.485	0.520	0.485	0.485	41,000	0.4850	0.00%
2022-07-28	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2022-07-27	0	0.485	0.480	0.520	-	-	0	0	-	0.485	0.480	0.520	-	-	0	-	0.00%
2022-07-26	0	0.485	0.480	0.520	-	-	207	94	0.4541	0.485	0.480	0.520	-	-	207	0.4541	0.00%
2022-07-25	0	0.485	0.480	0.520	0.485	0.485	1,414	677	0.4788	0.485	0.480	0.520	0.485	0.485	1,414	0.4788	0.00%
2022-07-22	0	0.485	0.485	0.550	0.485	0.485	8,000	3,880	0.4850	0.485	0.485	0.550	0.485	0.485	8,000	0.4850	-2.02%
2022-07-21	0	0.495	0.485	0.530	-	-	0	0	-	0.495	0.485	0.530	-	-	0	-	0.00%
2022-07-20	0	0.495	0.490	0.560	-	-	0	0	-	0.495	0.490	0.560	-	-	0	-	0.00%
2022-07-19	0	0.495	0.485	0.560	-	-	0	0	-	0.495	0.485	0.560	-	-	0	-	0.00%
2022-07-18	0	0.495	0.490	0.560	-	-	0	0	-	0.495	0.490	0.560	-	-	0	-	0.00%
2022-07-15	0	0.495	0.495	0.500	0.495	0.510	282,000	141,230	0.5008	0.495	0.495	0.500	0.495	0.510	282,000	0.5008	-13.16%
2022-07-14	0	0.570	0.520	0.570	0.490	0.610	396,000	217,620	0.5495	0.570	0.520	0.570	0.490	0.610	396,000	0.5495	14.00%
2022-07-13	0	0.500	0.490	0.500	-	-	360	169	0.4694	0.500	0.490	0.500	-	-	360	0.4694	0.00%
2022-07-12	0	0.500	0.500	0.510	0.500	0.520	51,000	26,280	0.5153	0.500	0.500	0.510	0.500	0.520	51,000	0.5153	0.00%
2022-07-11	0	0.500	0.490	0.500	-	-	25,000	12,500	0.5000	0.500	0.490	0.500	-	-	25,000	0.5000	0.00%
2022-07-08	0	0.500	0.500	0.520	0.480	0.485	226,036	108,596	0.4804	0.500	0.500	0.520	0.480	0.485	226,036	0.4804	-1.96%
2022-07-07	0	0.510	0.485	0.530	-	-	73	33	0.4521	0.510	0.485	0.530	-	-	73	0.4521	0.00%
2022-07-06	0	0.510	0.490	0.540	-	-	0	0	-	0.510	0.490	0.540	-	-	0	-	0.00%
2022-07-05	0	0.510	0.485	0.540	-	-	0	0	-	0.510	0.485	0.540	-	-	0	-	0.00%
2022-07-04	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2022-06-30	0	0.510	0.490	0.510	0.400	0.560	1,434,000	686,160	0.4785	0.510	0.490	0.510	0.400	0.560	1,434,000	0.4785	-8.93%
2022-06-29	0	0.560	0.560	0.610	0.560	0.560	2,000	1,120	0.5600	0.560	0.560	0.610	0.560	0.560	2,000	0.5600	-1.75%
2022-06-28	0	0.570	0.550	0.590	-	-	0	0	-	0.570	0.550	0.590	-	-	0	-	0.00%
2022-06-27	0	0.570	0.550	0.590	0.540	0.580	2,208	1,221	0.5530	0.570	0.550	0.590	0.540	0.580	2,208	0.5530	-5.00%
2022-06-24	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2022-06-23	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2022-06-22	0	0.600	0.560	0.600	0.570	0.620	11,000	6,700	0.6091	0.600	0.560	0.600	0.570	0.620	11,000	0.6091	15.38%
2022-06-21	0	0.520	0.490	0.570	-	-	0	0	-	0.520	0.490	0.570	-	-	0	-	0.00%
2022-06-20	0	0.520	0.490	0.570	0.520	0.520	2,000	1,040	0.5200	0.520	0.490	0.570	0.520	0.520	2,000	0.5200	6.12%
2022-06-17	0	0.490	0.485	0.580	-	-	0	0	-	0.490	0.485	0.580	-	-	0	-	0.00%
2022-06-16	0	0.490	0.490	0.520	-	-	0	0	-	0.490	0.490	0.520	-	-	0	-	0.00%
2022-06-15	0	0.490	0.490	0.520	0.475	0.500	11,000	5,405	0.4914	0.490	0.490	0.520	0.475	0.500	11,000	0.4914	-3.92%
2022-06-14	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2022-06-13	0	0.510	0.510	0.520	0.500	0.510	8,000	4,060	0.5075	0.510	0.510	0.520	0.500	0.510	8,000	0.5075	0.00%
2022-06-10	0	0.510	0.510	0.590	0.510	0.510	101,000	51,510	0.5100	0.510	0.510	0.590	0.510	0.510	101,000	0.5100	-1.92%
2022-06-09	0	0.520	0.500	0.580	-	-	0	0	-	0.520	0.500	0.580	-	-	0	-	0.00%
2022-06-08	0	0.520	0.500	0.580	0.500	0.520	290,000	147,700	0.5093	0.520	0.500	0.580	0.500	0.520	290,000	0.5093	1.96%
2022-06-07	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2022-06-06	0	0.510	0.500	0.520	-	-	0	0	-	0.510	0.500	0.520	-	-	0	-	0.00%
2022-06-02	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2022-06-01	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2022-05-31	0	0.510	0.510	0.530	-	-	0	0	-	0.510	0.510	0.530	-	-	0	-	0.00%
2022-05-30	0	0.510	0.510	0.530	0.510	0.510	1,000	510	0.5100	0.510	0.510	0.530	0.510	0.510	1,000	0.5100	-1.92%
2022-05-27	0	0.520	0.510	0.530	0.510	0.520	111,000	56,620	0.5101	0.520	0.510	0.530	0.510	0.520	111,000	0.5101	1.96%
2022-05-26	0	0.510	0.500	0.530	0.510	0.510	100,000	51,000	0.5100	0.510	0.500	0.530	0.510	0.510	100,000	0.5100	0.00%
2022-05-25	0	0.510	0.510	0.530	0.500	0.500	1,000	500	0.5000	0.510	0.510	0.530	0.500	0.500	1,000	0.5000	0.00%
2022-05-24	0	0.510	0.510	0.530	0.510	0.510	8,000	4,080	0.5100	0.510	0.510	0.530	0.510	0.510	8,000	0.5100	2.00%
2022-05-23	0	0.500	0.500	0.530	0.500	0.500	1,000	500	0.5000	0.500	0.500	0.530	0.500	0.500	1,000	0.5000	-1.96%
2022-05-20	0	0.510	0.510	0.530	0.500	0.510	18,000	9,020	0.5011	0.510	0.510	0.530	0.500	0.510	18,000	0.5011	-3.77%
2022-05-19	0	0.530	0.510	0.580	-	-	0	0	-	0.530	0.510	0.580	-	-	0	-	0.00%
2022-05-18	0	0.530	0.510	0.570	0.510	0.530	6,000	3,120	0.5200	0.530	0.510	0.570	0.510	0.530	6,000	0.5200	3.92%
2022-05-17	0	0.510	0.510	0.530	0.500	0.520	52,000	26,060	0.5012	0.510	0.510	0.530	0.500	0.520	52,000	0.5012	-1.92%
2022-05-16	0	0.520	0.520	0.600	-	-	0	0	-	0.520	0.520	0.600	-	-	0	-	0.00%
2022-05-13	0	0.520	0.520	0.600	0.520	0.530	20,000	10,410	0.5205	0.520	0.520	0.600	0.520	0.530	20,000	0.5205	0.00%
2022-05-12	0	0.520	0.520	0.600	0.520	0.530	71,000	36,950	0.5204	0.520	0.520	0.600	0.520	0.530	71,000	0.5204	-1.89%
2022-05-11	0	0.530	0.530	0.590	0.520	0.520	2,000	1,040	0.5200	0.530	0.530	0.590	0.520	0.520	2,000	0.5200	1.92%
2022-05-10	0	0.520	0.520	0.570	0.520	0.520	1,000	520	0.5200	0.520	0.520	0.570	0.520	0.520	1,000	0.5200	-10.34%
2022-05-06	0	0.580	0.530	0.580	0.530	0.590	3,000	1,710	0.5700	0.580	0.530	0.580	0.530	0.590	3,000	0.5700	11.54%
2022-05-05	0	0.520	0.520	0.560	0.520	0.560	35,000	18,940	0.5411	0.520	0.520	0.560	0.520	0.560	35,000	0.5411	-3.70%
2022-05-04	0	0.540	0.510	0.540	-	-	0	0	-	0.540	0.510	0.540	-	-	0	-	-1.82%
2022-05-03	0	0.550	0.500	0.550	-	-	0	0	-	0.550	0.500	0.550	-	-	0	-	0.00%
2022-04-29	0	0.550	0.510	0.550	0.500	0.550	9,000	4,860	0.5400	0.550	0.510	0.550	0.500	0.550	9,000	0.5400	7.84%
2022-04-28	0	0.510	0.510	0.560	0.500	0.510	3,207	1,615	0.5036	0.510	0.510	0.560	0.500	0.510	3,207	0.5036	-10.53%
2022-04-27	0	0.570	0.510	0.570	0.570	0.570	4,000	2,280	0.5700	0.570	0.510	0.570	0.570	0.570	4,000	0.5700	11.76%
2022-04-26	0	0.510	0.510	0.570	0.510	0.510	16,000	8,160	0.5100	0.510	0.510	0.570	0.510	0.510	16,000	0.5100	0.00%
2022-04-25	0	0.510	0.510	0.570	0.510	0.510	27,000	13,770	0.5100	0.510	0.510	0.570	0.510	0.510	27,000	0.5100	-1.92%
2022-04-22	0	0.520	0.520	0.570	-	-	207	101	0.4879	0.520	0.520	0.570	-	-	207	0.4879	1.96%
2022-04-21	0	0.510	0.510	0.570	0.500	0.520	23,000	11,720	0.5096	0.510	0.510	0.570	0.500	0.520	23,000	0.5096	-13.56%
2022-04-20	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2022-04-19	0	0.590	0.520	0.590	-	-	0	0	-	0.590	0.520	0.590	-	-	0	-	0.00%
2022-04-14	0	0.590	0.530	0.590	0.520	0.590	4,000	2,230	0.5575	0.590	0.530	0.590	0.520	0.590	4,000	0.5575	0.00%
2022-04-13	0	0.590	0.520	0.590	0.600	0.600	6,000	3,600	0.6000	0.590	0.520	0.590	0.600	0.600	6,000	0.6000	15.69%
2022-04-12	0	0.510	0.510	0.600	0.510	0.510	2,000	1,020	0.5100	0.510	0.510	0.600	0.510	0.510	2,000	0.5100	0.00%
2022-04-11	0	0.510	0.510	0.600	-	-	0	0	-	0.510	0.510	0.600	-	-	0	-	0.00%
2022-04-08	0	0.510	0.510	0.600	0.510	0.620	9,000	4,940	0.5489	0.510	0.510	0.600	0.510	0.620	9,000	0.5489	-1.92%
2022-04-07	0	0.520	0.520	0.620	0.520	0.570	6,000	3,220	0.5367	0.520	0.520	0.620	0.520	0.570	6,000	0.5367	0.00%
2022-04-06	0	0.520	0.520	0.540	0.510	0.520	9,000	4,600	0.5111	0.520	0.520	0.540	0.510	0.520	9,000	0.5111	-8.77%
2022-04-04	0	0.570	0.510	0.570	0.510	0.570	4,000	2,220	0.5550	0.570	0.510	0.570	0.510	0.570	4,000	0.5550	9.62%
2022-04-01	0	0.520	0.520	0.570	-	-	0	0	-	0.520	0.520	0.570	-	-	0	-	0.00%
2022-03-31	0	0.520	0.520	0.570	0.520	0.580	64,766	33,700	0.5203	0.520	0.520	0.570	0.520	0.580	64,766	0.5203	-10.34%
2022-03-30	0	0.580	0.510	0.580	-	-	0	0	-	0.580	0.510	0.580	-	-	0	-	0.00%
2022-03-29	0	0.580	0.520	0.580	0.580	0.580	1,000	580	0.5800	0.580	0.520	0.580	0.580	0.580	1,000	0.5800	7.41%
2022-03-28	0	0.540	0.530	0.550	0.540	0.550	12,000	6,550	0.5458	0.540	0.530	0.550	0.540	0.550	12,000	0.5458	-1.82%
2022-03-25	0	0.550	0.550	0.600	0.550	0.640	17,000	9,600	0.5647	0.550	0.550	0.600	0.550	0.640	17,000	0.5647	3.77%
2022-03-24	0	0.530	0.530	0.620	0.510	0.560	101,000	56,510	0.5595	0.530	0.530	0.620	0.510	0.560	101,000	0.5595	-5.36%
2022-03-23	0	0.560	0.560	0.630	0.560	0.640	4,000	2,480	0.6200	0.560	0.560	0.630	0.560	0.640	4,000	0.6200	-12.50%
2022-03-22	0	0.640	0.560	0.640	0.640	0.640	1,000	640	0.6400	0.640	0.560	0.640	0.640	0.640	1,000	0.6400	12.28%
2022-03-21	0	0.570	0.560	0.630	-	-	208	108	0.5192	0.570	0.560	0.630	-	-	208	0.5192	0.00%
2022-03-18	0	0.570	0.560	0.630	0.570	0.570	1,000	570	0.5700	0.570	0.560	0.630	0.570	0.570	1,000	0.5700	-10.94%
2022-03-17	0	0.640	0.560	0.640	0.560	0.640	86,000	48,320	0.5619	0.640	0.560	0.640	0.560	0.640	86,000	0.5619	20.75%
2022-03-16	0	0.530	0.500	0.530	0.530	0.570	204,000	110,620	0.5423	0.530	0.500	0.530	0.530	0.570	204,000	0.5423	-7.02%
2022-03-15	0	0.570	0.570	0.630	0.570	0.640	5,650	3,526	0.6241	0.570	0.570	0.630	0.570	0.640	5,650	0.6241	0.00%
2022-03-14	0	0.570	0.570	0.640	0.570	0.570	17,000	9,690	0.5700	0.570	0.570	0.640	0.570	0.570	17,000	0.5700	-10.94%
2022-03-11	0	0.640	0.570	0.640	0.630	0.640	9,000	5,750	0.6389	0.640	0.570	0.640	0.630	0.640	9,000	0.6389	0.00%
2022-03-10	0	0.640	0.570	0.640	0.640	0.640	2,000	1,280	0.6400	0.640	0.570	0.640	0.640	0.640	2,000	0.6400	10.34%
2022-03-09	0	0.580	0.580	0.640	0.570	0.580	24,000	14,000	0.5833	0.580	0.580	0.640	0.570	0.580	24,000	0.5833	-7.94%
2022-03-08	0	0.630	0.570	0.630	0.640	0.640	1,000	640	0.6400	0.630	0.570	0.630	0.640	0.640	1,000	0.6400	-1.56%
2022-03-07	0	0.640	0.570	0.640	0.570	0.640	28,000	16,240	0.5800	0.640	0.570	0.640	0.570	0.640	28,000	0.5800	10.34%
2022-03-04	0	0.580	0.570	0.580	0.580	0.580	6,000	3,480	0.5800	0.580	0.570	0.580	0.580	0.580	6,000	0.5800	1.75%
2022-03-03	0	0.570	0.570	0.630	0.570	0.570	1,000	570	0.5700	0.570	0.570	0.630	0.570	0.570	1,000	0.5700	0.00%
2022-03-02	0	0.570	0.570	0.630	0.570	0.580	39,000	22,580	0.5790	0.570	0.570	0.630	0.570	0.580	39,000	0.5790	-1.72%
2022-03-01	0	0.580	0.570	0.580	-	-	0	0	-	0.580	0.570	0.580	-	-	0	-	0.00%
2022-02-28	0	0.580	0.570	0.630	-	-	0	0	-	0.580	0.570	0.630	-	-	0	-	0.00%
2022-02-25	0	0.580	0.570	0.630	-	-	0	0	-	0.580	0.570	0.630	-	-	0	-	0.00%
2022-02-24	0	0.580	0.570	0.630	0.580	0.580	25,243	14,631	0.5796	0.580	0.570	0.630	0.580	0.580	25,243	0.5796	0.00%
2022-02-23	0	0.580	0.570	0.630	0.570	0.580	31,000	17,880	0.5768	0.580	0.570	0.630	0.570	0.580	31,000	0.5768	1.75%
2022-02-22	0	0.570	0.560	0.630	-	-	0	0	-	0.570	0.560	0.630	-	-	0	-	0.00%
2022-02-21	0	0.570	0.570	0.640	0.560	0.580	100,000	57,100	0.5710	0.570	0.570	0.640	0.560	0.580	100,000	0.5710	-3.39%
2022-02-18	0	0.590	0.590	0.630	-	-	0	0	-	0.590	0.590	0.630	-	-	0	-	0.00%
2022-02-17	0	0.590	0.590	0.630	-	-	0	0	-	0.590	0.590	0.630	-	-	0	-	1.72%
2022-02-16	0	0.580	0.580	0.630	-	-	0	0	-	0.580	0.580	0.630	-	-	0	-	0.00%
2022-02-15	0	0.580	0.580	0.630	0.570	0.570	1,000	570	0.5700	0.580	0.580	0.630	0.570	0.570	1,000	0.5700	-3.33%
2022-02-14	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	1.69%
2022-02-11	0	0.590	0.590	0.650	0.590	0.600	8,000	4,750	0.5938	0.590	0.590	0.650	0.590	0.600	8,000	0.5938	-6.35%
2022-02-10	0	0.630	0.600	0.650	-	-	0	0	-	0.630	0.600	0.650	-	-	0	-	0.00%
2022-02-09	0	0.630	0.610	0.650	0.610	0.630	5,207	3,187	0.6121	0.630	0.610	0.650	0.610	0.630	5,207	0.6121	1.61%
2022-02-08	0	0.620	0.600	0.650	0.620	0.620	2,000	1,240	0.6200	0.620	0.600	0.650	0.620	0.620	2,000	0.6200	0.00%
2022-02-07	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	0.00%
2022-02-04	0	0.620	0.610	0.650	-	-	0	0	-	0.620	0.610	0.650	-	-	0	-	0.00%
2022-01-31	0	0.620	0.610	0.650	-	-	0	0	-	0.620	0.610	0.650	-	-	0	-	0.00%
2022-01-28	0	0.620	0.610	0.650	-	-	0	0	-	0.620	0.610	0.650	-	-	0	-	0.00%
2022-01-27	0	0.620	0.620	0.650	-	-	0	0	-	0.620	0.620	0.650	-	-	0	-	0.00%
2022-01-26	0	0.620	0.610	0.650	-	-	0	0	-	0.620	0.610	0.650	-	-	0	-	0.00%
2022-01-25	0	0.620	0.600	0.650	0.620	0.620	2,000	1,240	0.6200	0.620	0.600	0.650	0.620	0.620	2,000	0.6200	-1.59%
2022-01-24	0	0.630	0.600	0.650	-	-	0	0	-	0.630	0.600	0.650	-	-	0	-	0.00%
2022-01-21	0	0.630	0.630	0.660	0.630	0.660	8,622	5,496	0.6374	0.630	0.630	0.660	0.630	0.660	8,622	0.6374	0.00%
2022-01-20	0	0.630	0.610	0.630	0.580	0.630	26,000	15,610	0.6004	0.630	0.610	0.630	0.580	0.630	26,000	0.6004	0.00%
2022-01-19	0	0.630	0.630	0.660	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	0.00%
2022-01-18	0	0.630	0.630	0.670	-	-	0	0	-	0.630	0.630	0.670	-	-	0	-	0.00%
2022-01-17	0	0.630	0.630	0.670	-	-	0	0	-	0.630	0.630	0.670	-	-	0	-	0.00%
2022-01-14	0	0.630	0.630	0.670	0.630	0.630	1,000	630	0.6300	0.630	0.630	0.670	0.630	0.630	1,000	0.6300	-1.56%
2022-01-13	0	0.640	0.640	0.710	0.630	0.640	48,000	30,560	0.6367	0.640	0.640	0.710	0.630	0.640	48,000	0.6367	0.00%
2022-01-12	0	0.640	0.640	0.660	-	-	0	0	-	0.640	0.640	0.660	-	-	0	-	0.00%
2022-01-11	0	0.640	0.640	0.650	0.640	0.640	71,000	45,440	0.6400	0.640	0.640	0.650	0.640	0.640	71,000	0.6400	-1.54%
2022-01-10	0	0.650	0.640	0.650	0.650	0.650	7,000	4,550	0.6500	0.650	0.640	0.650	0.650	0.650	7,000	0.6500	-2.99%
2022-01-07	0	0.670	0.650	0.710	0.640	0.670	191,000	123,960	0.6490	0.670	0.650	0.710	0.640	0.670	191,000	0.6490	3.08%
2022-01-06	0	0.650	0.650	0.660	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	0.00%
2022-01-05	0	0.650	0.650	0.660	-	-	0	0	-	0.650	0.650	0.660	-	-	0	-	1.56%
2022-01-04	0	0.640	0.630	0.710	0.640	0.640	1,000	640	0.6400	0.640	0.630	0.710	0.640	0.640	1,000	0.6400	0.00%
2022-01-03	0	0.640	0.640	0.710	-	-	0	0	-	0.640	0.640	0.710	-	-	0	-	0.00%
2021-12-31	0	0.640	0.640	0.710	0.640	0.640	1,208	768	0.6358	0.640	0.640	0.710	0.640	0.640	1,208	0.6358	0.00%
2021-12-30	0	0.640	0.640	0.700	0.640	0.640	2,000	1,280	0.6400	0.640	0.640	0.700	0.640	0.640	2,000	0.6400	0.00%
2021-12-29	0	0.640	0.640	0.710	0.640	0.640	1,000	640	0.6400	0.640	0.640	0.710	0.640	0.640	1,000	0.6400	0.00%
2021-12-28	0	0.640	0.640	0.710	-	-	0	0	-	0.640	0.640	0.710	-	-	0	-	0.00%
2021-12-24	0	0.640	0.640	0.710	-	-	0	0	-	0.640	0.640	0.710	-	-	0	-	0.00%
2021-12-23	0	0.640	0.640	0.710	-	-	0	0	-	0.640	0.640	0.710	-	-	0	-	0.00%
2021-12-22	0	0.640	0.630	0.710	-	-	0	0	-	0.640	0.630	0.710	-	-	0	-	0.00%
2021-12-21	0	0.640	0.630	0.710	-	-	0	0	-	0.640	0.630	0.710	-	-	0	-	0.00%
2021-12-20	0	0.640	0.640	0.700	0.630	0.630	1,144	716	0.6259	0.640	0.640	0.700	0.630	0.630	1,144	0.6259	-4.48%
2021-12-17	0	0.670	0.650	0.710	-	-	0	0	-	0.670	0.650	0.710	-	-	0	-	0.00%
2021-12-16	0	0.670	0.670	0.690	0.650	0.650	12,397	8,078	0.6516	0.670	0.670	0.690	0.650	0.650	12,397	0.6516	-4.29%
2021-12-15	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2021-12-14	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2021-12-13	0	0.700	0.650	0.700	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2021-12-10	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2021-12-09	0	0.700	0.660	0.700	0.660	0.700	8,000	5,380	0.6725	0.700	0.660	0.700	0.660	0.700	8,000	0.6725	4.48%
2021-12-08	0	0.670	0.660	0.670	-	-	0	0	-	0.670	0.660	0.670	-	-	0	-	0.00%
2021-12-07	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2021-12-06	0	0.670	0.660	0.670	0.670	0.670	14,000	9,380	0.6700	0.670	0.660	0.670	0.670	0.670	14,000	0.6700	0.00%
2021-12-03	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2021-12-02	0	0.670	0.670	0.690	-	-	0	0	-	0.670	0.670	0.690	-	-	0	-	0.00%
2021-12-01	0	0.670	0.670	0.690	0.670	0.670	1,000	670	0.6700	0.670	0.670	0.690	0.670	0.670	1,000	0.6700	0.00%
2021-11-30	0	0.670	0.670	0.690	0.670	0.670	124,000	83,080	0.6700	0.670	0.670	0.690	0.670	0.670	124,000	0.6700	0.00%
2021-11-29	0	0.670	0.670	0.690	0.670	0.670	4,000	2,680	0.6700	0.670	0.670	0.690	0.670	0.670	4,000	0.6700	0.00%
2021-11-26	0	0.670	0.670	0.690	0.670	0.690	5,000	3,370	0.6740	0.670	0.670	0.690	0.670	0.690	5,000	0.6740	-1.47%
2021-11-25	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2021-11-24	0	0.680	0.670	0.680	-	-	0	0	-	0.680	0.670	0.680	-	-	0	-	0.00%
2021-11-23	0	0.680	0.670	0.680	0.680	0.680	8,207	5,568	0.6784	0.680	0.670	0.680	0.680	0.680	8,207	0.6784	1.49%
2021-11-22	0	0.670	0.670	0.730	0.670	0.670	2,000	1,340	0.6700	0.670	0.670	0.730	0.670	0.670	2,000	0.6700	0.00%
2021-11-19	0	0.670	0.670	0.730	-	-	0	0	-	0.670	0.670	0.730	-	-	0	-	0.00%
2021-11-18	0	0.670	0.670	0.740	0.670	0.670	51,000	34,170	0.6700	0.670	0.670	0.740	0.670	0.670	51,000	0.6700	0.00%
2021-11-17	0	0.670	0.670	0.730	-	-	207	132	0.6377	0.670	0.670	0.730	-	-	207	0.6377	0.00%
2021-11-16	0	0.670	0.670	0.730	-	-	0	0	-	0.670	0.670	0.730	-	-	0	-	0.00%
2021-11-15	0	0.670	0.660	0.730	-	-	0	0	-	0.670	0.660	0.730	-	-	0	-	0.00%
2021-11-12	0	0.670	0.660	0.730	-	-	0	0	-	0.670	0.660	0.730	-	-	0	-	0.00%
2021-11-11	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2021-11-10	0	0.670	0.670	0.700	0.660	0.660	1,000	660	0.6600	0.670	0.670	0.700	0.660	0.660	1,000	0.6600	0.00%
2021-11-09	0	0.670	0.660	0.700	-	-	2,000	1,320	0.6600	0.670	0.660	0.700	-	-	2,000	0.6600	0.00%
2021-11-08	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2021-11-05	0	0.670	0.660	0.700	0.670	0.670	1,036	692	0.6680	0.670	0.660	0.700	0.670	0.670	1,036	0.6680	0.00%
2021-11-04	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2021-11-03	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2021-11-02	0	0.670	0.660	0.700	0.670	0.670	1,000	670	0.6700	0.670	0.660	0.700	0.670	0.670	1,000	0.6700	0.00%
2021-11-01	0	0.670	0.670	0.700	0.670	0.670	14,433	9,648	0.6685	0.670	0.670	0.700	0.670	0.670	14,433	0.6685	0.00%
2021-10-29	0	0.670	0.670	0.730	0.670	0.670	31,000	20,770	0.6700	0.670	0.670	0.730	0.670	0.670	31,000	0.6700	0.00%
2021-10-28	0	0.670	0.670	0.700	0.670	0.670	5,144	3,443	0.6693	0.670	0.670	0.700	0.670	0.670	5,144	0.6693	-2.90%
2021-10-27	0	0.690	0.670	0.690	0.730	0.730	2,000	1,460	0.7300	0.690	0.670	0.690	0.730	0.730	2,000	0.7300	2.99%
2021-10-26	0	0.670	0.670	0.730	-	-	0	0	-	0.670	0.670	0.730	-	-	0	-	0.00%
2021-10-25	0	0.670	0.670	0.730	-	-	0	0	-	0.670	0.670	0.730	-	-	0	-	0.00%
2021-10-22	0	0.670	0.670	0.730	-	-	0	0	-	0.670	0.670	0.730	-	-	0	-	0.00%
2021-10-21	0	0.670	0.670	0.730	0.670	0.680	36,207	24,274	0.6704	0.670	0.670	0.730	0.670	0.680	36,207	0.6704	-1.47%
2021-10-20	0	0.680	0.670	0.730	-	-	0	0	-	0.680	0.670	0.730	-	-	0	-	0.00%
2021-10-19	0	0.680	0.670	0.730	0.680	0.680	1,000	680	0.6800	0.680	0.670	0.730	0.680	0.680	1,000	0.6800	0.00%
2021-10-18	0	0.680	0.680	0.730	0.670	0.670	1,000	670	0.6700	0.680	0.680	0.730	0.670	0.670	1,000	0.6700	-1.45%
2021-10-15	0	0.690	0.670	0.730	-	-	0	0	-	0.690	0.670	0.730	-	-	0	-	0.00%
2021-10-12	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	-1.43%
2021-10-11	0	0.700	0.670	0.700	0.720	0.720	1,000	720	0.7200	0.700	0.670	0.700	0.720	0.720	1,000	0.7200	4.48%
2021-10-08	0	0.670	0.670	0.750	0.670	0.670	86,000	57,620	0.6700	0.670	0.670	0.750	0.670	0.670	86,000	0.6700	0.00%
2021-10-07	0	0.670	0.670	0.730	0.670	0.670	4,000	2,680	0.6700	0.670	0.670	0.730	0.670	0.670	4,000	0.6700	-1.47%
2021-10-06	0	0.680	0.670	0.730	-	-	0	0	-	0.680	0.670	0.730	-	-	0	-	0.00%
2021-10-05	0	0.680	0.670	0.730	0.680	0.680	64,000	43,520	0.6800	0.680	0.670	0.730	0.680	0.680	64,000	0.6800	0.00%
2021-10-04	0	0.680	0.680	0.730	-	-	1,000	670	0.6700	0.680	0.680	0.730	-	-	1,000	0.6700	0.00%
2021-09-30	0	0.680	0.680	0.730	-	-	0	0	-	0.680	0.680	0.730	-	-	0	-	0.00%
2021-09-29	0	0.680	0.680	0.730	0.680	0.680	5,000	3,400	0.6800	0.680	0.680	0.730	0.680	0.680	5,000	0.6800	0.00%
2021-09-28	0	0.680	0.680	0.720	-	-	0	0	-	0.680	0.680	0.720	-	-	0	-	1.49%
2021-09-27	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2021-09-24	0	0.670	0.670	0.730	-	-	0	0	-	0.670	0.670	0.730	-	-	0	-	0.00%
2021-09-23	0	0.670	0.670	0.720	0.670	0.670	3,073	2,056	0.6691	0.670	0.670	0.720	0.670	0.670	3,073	0.6691	0.00%
2021-09-21	0	0.670	0.670	0.740	0.670	0.670	32,000	21,440	0.6700	0.670	0.670	0.740	0.670	0.670	32,000	0.6700	0.00%
2021-09-20	0	0.670	0.640	0.680	0.640	0.690	59,000	39,810	0.6747	0.670	0.640	0.680	0.640	0.690	59,000	0.6747	-2.90%
2021-09-17	0	0.690	0.690	0.700	0.690	0.700	2,137,000	1,475,750	0.6906	0.690	0.690	0.700	0.690	0.700	2,137,000	0.6906	-2.82%
2021-09-16	0	0.710	0.710	0.740	0.710	0.710	59,000	41,890	0.7100	0.710	0.710	0.740	0.710	0.710	59,000	0.7100	-4.05%
2021-09-15	0	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2021-09-14	0	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
2021-09-13	0	0.740	0.710	0.740	-	-	415	282	0.6795	0.740	0.710	0.740	-	-	415	0.6795	0.00%
2021-09-10	0	0.740	0.720	0.740	0.750	0.750	30,000	22,500	0.7500	0.740	0.720	0.740	0.750	0.750	30,000	0.7500	4.23%
2021-09-09	0	0.710	0.710	0.750	0.710	0.710	13,000	9,230	0.7100	0.710	0.710	0.750	0.710	0.710	13,000	0.7100	0.00%
2021-09-08	0	0.710	0.710	0.750	-	-	0	0	-	0.710	0.710	0.750	-	-	0	-	0.00%
2021-09-07	0	0.710	0.710	0.740	0.710	0.710	55,913	39,670	0.7095	0.710	0.710	0.740	0.710	0.710	55,913	0.7095	0.00%
2021-09-06	0	0.710	0.710	0.750	-	-	0	0	-	0.710	0.710	0.750	-	-	0	-	0.00%
2021-09-03	0	0.710	0.710	0.730	-	-	0	0	-	0.710	0.710	0.730	-	-	0	-	0.00%
2021-09-02	0	0.710	0.710	0.730	0.710	0.730	2,000	1,440	0.7200	0.710	0.710	0.730	0.710	0.730	2,000	0.7200	1.43%
2021-09-01	0	0.700	0.700	0.730	-	-	0	0	-	0.700	0.700	0.730	-	-	0	-	0.00%
2021-08-31	0	0.700	0.700	0.740	0.690	0.710	15,000	10,630	0.7087	0.700	0.700	0.740	0.690	0.710	15,000	0.7087	-1.41%
2021-08-30	0	0.740	0.740	0.780	0.740	0.740	16,000	11,840	0.7400	0.710	0.710	0.748	0.710	0.710	16,676	0.7100	0.00%
2021-08-27	0	0.740	0.740	0.750	0.740	0.750	559,535	418,968	0.7488	0.710	0.710	0.720	0.710	0.720	583,177	0.7184	-1.33%
2021-08-26	0	0.750	0.750	0.760	0.730	0.750	18,315	13,657	0.7457	0.720	0.720	0.729	0.700	0.720	19,089	0.7154	1.35%
2021-08-25	0	0.740	0.730	0.740	0.740	0.740	17,000	12,580	0.7400	0.710	0.700	0.710	0.710	0.710	17,718	0.7100	1.37%
2021-08-24	0	0.730	0.730	0.750	-	-	415	290	0.6988	0.700	0.700	0.720	-	-	433	0.6705	0.00%
2021-08-23	0	0.730	0.730	0.740	0.730	0.740	50,000	36,520	0.7304	0.700	0.700	0.710	0.700	0.710	52,113	0.7008	-1.35%
2021-08-20	0	0.740	0.720	0.740	-	-	0	0	-	0.710	0.691	0.710	-	-	0	-	0.00%
2021-08-19	0	0.740	0.720	0.740	-	-	0	0	-	0.710	0.691	0.710	-	-	0	-	0.00%
2021-08-18	0	0.740	0.740	0.760	0.740	0.750	77,000	57,740	0.7499	0.710	0.710	0.729	0.710	0.720	80,254	0.7195	-1.33%
2021-08-17	0	0.750	0.740	0.760	0.750	0.750	77,000	57,750	0.7500	0.720	0.710	0.729	0.720	0.720	80,254	0.7196	0.00%
2021-08-16	0	0.750	0.730	0.760	0.750	0.750	100,000	75,000	0.7500	0.720	0.700	0.729	0.720	0.720	104,225	0.7196	0.00%
2021-08-13	0	0.750	0.750	0.760	0.750	0.750	161,000	120,750	0.7500	0.720	0.720	0.729	0.720	0.720	167,803	0.7196	0.00%
2021-08-12	0	0.750	0.750	0.760	0.750	0.750	15,000	11,250	0.7500	0.720	0.720	0.729	0.720	0.720	15,634	0.7196	0.00%
2021-08-11	0	0.750	0.750	0.780	0.750	0.780	224,000	168,920	0.7541	0.720	0.720	0.748	0.720	0.748	233,465	0.7235	0.00%
2021-08-10	0	0.750	0.750	0.770	0.750	0.750	173,106	129,825	0.7500	0.720	0.720	0.739	0.720	0.720	180,420	0.7196	0.00%
2021-08-09	0	0.750	0.740	0.760	0.750	0.760	264,000	199,050	0.7540	0.720	0.710	0.729	0.720	0.729	275,155	0.7234	0.00%
2021-08-06	0	0.750	0.740	0.750	0.740	0.780	318,444	236,500	0.7427	0.720	0.710	0.720	0.710	0.748	331,899	0.7126	5.63%
2021-08-05	0	0.710	0.710	0.740	0.710	0.710	26,000	18,460	0.7100	0.681	0.681	0.710	0.681	0.681	27,099	0.6812	0.00%
2021-08-04	0	0.710	0.710	0.740	0.710	0.710	1,624	1,134	0.6983	0.681	0.681	0.710	0.681	0.681	1,693	0.6700	-2.74%
2021-08-03	0	0.730	0.710	0.720	0.720	0.730	12,207	8,790	0.7201	0.700	0.681	0.691	0.691	0.700	12,723	0.6909	-1.35%
2021-08-02	0	0.740	0.710	0.740	-	-	0	0	-	0.710	0.681	0.710	-	-	0	-	0.00%
2021-07-30	0	0.740	0.710	0.740	0.710	0.740	50,000	36,100	0.7220	0.710	0.681	0.710	0.681	0.710	52,113	0.6927	4.23%
2021-07-29	0	0.710	0.710	0.740	0.710	0.720	111,000	79,890	0.7197	0.681	0.681	0.710	0.681	0.691	115,690	0.6906	0.00%
2021-07-28	0	0.710	0.710	0.720	0.710	0.710	11,000	7,810	0.7100	0.681	0.681	0.691	0.681	0.681	11,465	0.6812	1.43%
2021-07-27	0	0.700	0.700	0.720	0.700	0.700	37,000	25,900	0.7000	0.672	0.672	0.691	0.672	0.672	38,563	0.6716	-2.78%
2021-07-26	0	0.720	0.710	0.730	0.690	0.790	1,674,363	1,212,932	0.7244	0.691	0.681	0.700	0.662	0.758	1,745,111	0.6950	4.35%
2021-07-23	0	0.690	0.690	0.710	-	-	0	0	-	0.662	0.662	0.681	-	-	0	-	0.00%
2021-07-22	0	0.690	0.690	0.700	0.690	0.710	76,310	52,664	0.6901	0.662	0.662	0.672	0.662	0.681	79,534	0.6622	0.00%
2021-07-21	0	0.690	0.690	0.700	0.690	0.690	298,000	205,620	0.6900	0.662	0.662	0.672	0.662	0.662	310,592	0.6620	0.00%
2021-07-20	0	0.690	0.690	0.710	0.690	0.690	369,280	254,794	0.6900	0.662	0.662	0.681	0.662	0.662	384,883	0.6620	-1.43%
2021-07-19	0	0.700	0.690	0.700	0.690	0.700	56,775	39,709	0.6994	0.672	0.662	0.672	0.662	0.672	59,174	0.6711	1.45%
2021-07-16	0	0.690	0.690	0.700	0.690	0.690	78,000	53,820	0.6900	0.662	0.662	0.672	0.662	0.662	81,296	0.6620	1.47%
2021-07-15	0	0.680	0.680	0.700	0.680	0.680	1,207	814	0.6744	0.652	0.652	0.672	0.652	0.652	1,258	0.6471	-1.45%
2021-07-14	0	0.690	0.690	0.700	0.690	0.690	8,144	5,615	0.6895	0.662	0.662	0.672	0.662	0.662	8,488	0.6615	-1.43%
2021-07-13	0	0.700	0.680	0.700	0.670	0.780	911,415	652,711	0.7162	0.672	0.652	0.672	0.643	0.748	949,925	0.6871	2.94%
2021-07-12	0	0.680	0.670	0.680	0.680	0.690	141,000	95,890	0.6801	0.652	0.643	0.652	0.652	0.662	146,958	0.6525	0.00%
2021-07-09	0	0.680	0.670	0.680	0.670	0.690	281,001	190,642	0.6784	0.652	0.643	0.652	0.643	0.662	292,874	0.6509	3.03%
2021-07-08	0	0.660	0.660	0.680	-	-	0	0	-	0.633	0.633	0.652	-	-	0	-	0.00%
2021-07-07	0	0.660	0.660	0.680	-	-	0	0	-	0.633	0.633	0.652	-	-	0	-	0.00%
2021-07-06	0	0.660	0.660	0.690	0.660	0.660	81,622	53,851	0.6598	0.633	0.633	0.662	0.633	0.633	85,071	0.6330	-1.49%
2021-07-05	0	0.670	0.660	0.690	-	-	0	0	-	0.643	0.633	0.662	-	-	0	-	0.00%
2021-07-02	0	0.670	0.660	0.680	0.650	0.670	334,000	220,390	0.6599	0.643	0.633	0.652	0.624	0.643	348,113	0.6331	4.69%
2021-06-30	0	0.640	0.630	0.640	0.630	0.640	41,000	26,230	0.6398	0.614	0.604	0.614	0.604	0.614	42,732	0.6138	0.00%
2021-06-29	0	0.640	0.640	0.650	0.640	0.660	176,749	115,969	0.6561	0.614	0.614	0.624	0.614	0.633	184,217	0.6295	-3.03%
2021-06-28	0	0.660	0.640	0.660	-	-	0	0	-	0.633	0.614	0.633	-	-	0	-	0.00%
2021-06-25	0	0.660	0.650	0.660	0.650	0.660	191,072	126,074	0.6598	0.633	0.624	0.633	0.624	0.633	199,145	0.6331	0.00%
2021-06-24	0	0.660	0.640	0.660	-	-	414	250	0.6039	0.633	0.614	0.633	-	-	431	0.5794	0.00%
2021-06-23	0	0.660	0.660	0.670	0.660	0.670	116,552	77,168	0.6621	0.633	0.633	0.643	0.633	0.643	121,477	0.6352	-1.49%
2021-06-22	0	0.670	0.660	0.670	0.640	0.690	338,600	223,849	0.6611	0.643	0.633	0.643	0.614	0.662	352,907	0.6343	4.69%
2021-06-21	0	0.640	0.640	0.660	0.640	0.640	5,000	3,200	0.6400	0.614	0.614	0.633	0.614	0.614	5,211	0.6141	0.00%
2021-06-18	0	0.640	0.620	0.660	-	-	0	0	-	0.614	0.595	0.633	-	-	0	-	0.00%
2021-06-17	0	0.640	0.620	0.660	-	-	0	0	-	0.614	0.595	0.633	-	-	0	-	0.00%
2021-06-16	0	0.640	0.630	0.640	0.630	0.650	59,288	37,649	0.6350	0.614	0.604	0.614	0.604	0.624	61,793	0.6093	1.59%
2021-06-15	0	0.630	0.620	0.630	-	-	0	0	-	0.604	0.595	0.604	-	-	0	-	0.00%
2021-06-11	0	0.630	0.620	0.650	0.630	0.630	81,000	51,030	0.6300	0.604	0.595	0.624	0.604	0.604	84,423	0.6045	1.61%
2021-06-10	0	0.620	0.620	0.650	0.620	0.630	70,000	43,900	0.6271	0.595	0.595	0.624	0.595	0.604	72,958	0.6017	0.00%
2021-06-09	0	0.620	0.620	0.650	-	-	0	0	-	0.595	0.595	0.624	-	-	0	-	0.00%
2021-06-08	0	0.620	0.610	0.640	0.620	0.620	115,000	71,300	0.6200	0.595	0.585	0.614	0.595	0.595	119,859	0.5949	-3.12%
2021-06-07	0	0.640	0.600	0.640	0.600	0.640	2,000	1,240	0.6200	0.614	0.576	0.614	0.576	0.614	2,085	0.5949	6.67%
2021-06-04	0	0.600	0.600	0.640	0.600	0.600	6,424	3,841	0.5979	0.576	0.576	0.614	0.576	0.576	6,695	0.5737	0.00%
2021-06-03	0	0.600	0.600	0.630	0.600	0.620	72,000	44,030	0.6115	0.576	0.576	0.604	0.576	0.595	75,042	0.5867	0.00%
2021-06-02	0	0.600	0.600	0.620	0.600	0.600	6,145	3,682	0.5992	0.576	0.576	0.595	0.576	0.576	6,405	0.5749	-1.64%
2021-06-01	0	0.610	0.610	0.650	-	-	0	0	-	0.585	0.585	0.624	-	-	0	-	0.00%
2021-05-31	0	0.610	0.600	0.650	0.610	0.610	2,000	1,220	0.6100	0.585	0.576	0.624	0.585	0.585	2,085	0.5853	0.00%
2021-05-28	0	0.610	0.610	0.620	0.600	0.610	19,000	11,570	0.6089	0.585	0.585	0.595	0.576	0.585	19,803	0.5843	-3.17%
2021-05-27	0	0.630	0.600	0.630	-	-	0	0	-	0.604	0.576	0.604	-	-	0	-	-1.56%
2021-05-26	0	0.640	0.640	0.650	0.620	0.620	37,000	22,940	0.6200	0.614	0.614	0.624	0.595	0.595	38,563	0.5949	3.23%
2021-05-25	0	0.620	0.590	0.610	-	-	0	0	-	0.595	0.566	0.585	-	-	0	-	0.00%
2021-05-24	0	0.620	0.600	0.620	-	-	0	0	-	0.595	0.576	0.595	-	-	0	-	0.00%
2021-05-21	0	0.620	0.600	0.620	-	-	0	0	-	0.595	0.576	0.595	-	-	0	-	0.00%
2021-05-20	0	0.620	0.610	0.620	0.570	0.620	2,000	1,190	0.5950	0.595	0.585	0.595	0.547	0.595	2,085	0.5709	6.90%
2021-05-18	0	0.580	0.580	0.620	0.580	0.590	5,000	2,940	0.5880	0.556	0.556	0.595	0.556	0.566	5,211	0.5642	-1.69%
2021-05-17	0	0.590	0.590	0.630	-	-	0	0	-	0.566	0.566	0.604	-	-	0	-	0.00%
2021-05-14	0	0.590	0.590	0.630	0.590	0.620	152,021	92,621	0.6093	0.566	0.566	0.604	0.566	0.595	158,444	0.5846	0.00%
2021-05-13	0	0.590	0.590	0.610	0.580	0.580	6,802	3,921	0.5764	0.566	0.566	0.585	0.556	0.556	7,089	0.5531	-3.28%
2021-05-12	0	0.610	0.580	0.610	-	-	0	0	-	0.585	0.556	0.585	-	-	0	-	0.00%
2021-05-11	0	0.610	0.580	0.620	0.610	0.610	18,000	10,980	0.6100	0.585	0.556	0.595	0.585	0.585	18,761	0.5853	5.17%
2021-05-10	0	0.580	0.580	0.610	-	-	0	0	-	0.556	0.556	0.585	-	-	0	-	0.00%
2021-05-07	0	0.580	0.580	0.610	-	-	0	0	-	0.556	0.556	0.585	-	-	0	-	0.00%
2021-05-06	0	0.580	0.580	0.610	0.580	0.580	2,073	1,200	0.5789	0.556	0.556	0.585	0.556	0.556	2,161	0.5554	0.00%
2021-05-05	0	0.580	0.580	0.610	0.580	0.580	2,000	1,160	0.5800	0.556	0.556	0.585	0.556	0.556	2,085	0.5565	-6.45%
2021-05-04	0	0.620	0.580	0.620	-	-	0	0	-	0.595	0.556	0.595	-	-	0	-	0.00%
2021-05-03	0	0.620	0.580	0.620	0.620	0.620	8,000	4,960	0.6200	0.595	0.556	0.595	0.595	0.595	8,338	0.5949	0.00%
2021-04-30	0	0.620	0.580	0.630	-	-	0	0	-	0.595	0.556	0.604	-	-	0	-	0.00%
2021-04-29	0	0.620	0.580	0.620	-	-	0	0	-	0.595	0.556	0.595	-	-	0	-	0.00%
2021-04-28	0	0.620	0.580	0.620	-	-	0	0	-	0.595	0.556	0.595	-	-	0	-	0.00%
2021-04-27	0	0.620	0.580	0.630	-	-	0	0	-	0.595	0.556	0.604	-	-	0	-	0.00%
2021-04-26	0	0.620	0.580	0.630	0.620	0.620	4,000	2,510	0.6275	0.595	0.556	0.604	0.595	0.595	4,169	0.6021	3.33%
2021-04-23	0	0.600	0.600	0.630	0.600	0.610	57,144	34,782	0.6087	0.576	0.576	0.604	0.576	0.585	59,559	0.5840	0.00%
2021-04-22	0	0.600	0.600	0.630	0.600	0.600	1,000	600	0.6000	0.576	0.576	0.604	0.576	0.576	1,042	0.5757	0.00%
2021-04-21	0	0.600	0.600	0.630	0.580	0.600	241,180	144,492	0.5991	0.576	0.576	0.604	0.556	0.576	251,371	0.5748	1.69%
2021-04-20	0	0.590	0.590	0.630	0.590	0.590	1,000	590	0.5900	0.566	0.566	0.604	0.566	0.566	1,042	0.5661	0.00%
2021-04-19	0	0.590	0.590	0.620	0.590	0.590	69,055	40,740	0.5900	0.566	0.566	0.595	0.566	0.566	71,973	0.5660	-1.67%
2021-04-16	0	0.600	0.580	0.630	0.600	0.600	1,207	713	0.5907	0.576	0.556	0.604	0.576	0.576	1,258	0.5668	-4.76%
2021-04-15	0	0.630	0.580	0.630	0.600	0.630	3,000	1,830	0.6100	0.604	0.556	0.604	0.576	0.604	3,127	0.5853	5.00%
2021-04-14	0	0.600	0.580	0.600	-	-	0	0	-	0.576	0.556	0.576	-	-	0	-	0.00%
2021-04-13	0	0.600	0.580	0.620	-	-	0	0	-	0.576	0.556	0.595	-	-	0	-	0.00%
2021-04-12	0	0.600	0.590	0.610	0.600	0.600	10,000	6,000	0.6000	0.576	0.566	0.585	0.576	0.576	10,423	0.5757	1.69%
2021-04-09	0	0.590	0.590	0.600	0.580	0.580	2,072	1,200	0.5792	0.566	0.566	0.576	0.556	0.556	2,160	0.5557	-1.67%
2021-04-08	0	0.600	0.600	0.610	-	-	0	0	-	0.576	0.576	0.585	-	-	0	-	0.00%
2021-04-07	0	0.600	0.600	0.620	0.600	0.620	212,045	131,445	0.6199	0.576	0.576	0.595	0.576	0.595	221,005	0.5948	0.00%
2021-04-01	0	0.600	0.600	0.620	-	-	0	0	-	0.576	0.576	0.595	-	-	0	-	1.69%
2021-03-31	0	0.590	0.590	0.610	0.580	0.590	4,073	2,342	0.5750	0.566	0.566	0.585	0.556	0.566	4,245	0.5517	0.00%
2021-03-30	0	0.590	0.570	0.610	-	-	0	0	-	0.566	0.547	0.585	-	-	0	-	0.00%
2021-03-29	0	0.590	0.590	0.610	0.580	0.580	28,000	16,240	0.5800	0.566	0.566	0.585	0.556	0.556	29,183	0.5565	0.00%
2021-03-26	0	0.590	0.590	0.620	0.590	0.610	89,000	53,830	0.6048	0.566	0.566	0.595	0.566	0.585	92,761	0.5803	0.00%
2021-03-25	0	0.590	0.590	0.630	0.590	0.590	2,000	1,180	0.5900	0.566	0.566	0.604	0.566	0.566	2,085	0.5661	0.00%
2021-03-24	0	0.590	0.590	0.630	0.590	0.590	2,000	1,180	0.5900	0.566	0.566	0.604	0.566	0.566	2,085	0.5661	-1.67%
2021-03-23	0	0.600	0.580	0.610	-	-	0	0	-	0.576	0.556	0.585	-	-	0	-	0.00%
2021-03-22	0	0.600	0.580	0.630	0.570	0.600	6,000	3,500	0.5833	0.576	0.556	0.604	0.547	0.576	6,254	0.5597	3.45%
2021-03-19	0	0.580	0.580	0.630	0.580	0.580	2,000	1,160	0.5800	0.556	0.556	0.604	0.556	0.556	2,085	0.5565	-3.33%
2021-03-18	0	0.600	0.600	0.630	0.600	0.600	42,000	25,200	0.6000	0.576	0.576	0.604	0.576	0.576	43,775	0.5757	0.00%
2021-03-17	0	0.600	0.570	0.630	-	-	0	0	-	0.576	0.547	0.604	-	-	0	-	0.00%
2021-03-16	0	0.600	0.600	0.630	0.600	0.600	9,000	5,400	0.6000	0.576	0.576	0.604	0.576	0.576	9,380	0.5757	0.00%
2021-03-15	0	0.600	0.590	0.630	0.590	0.600	104,000	61,400	0.5904	0.576	0.566	0.604	0.566	0.576	108,394	0.5665	1.69%
2021-03-12	0	0.590	0.590	0.620	0.590	0.600	57,000	34,190	0.5998	0.566	0.566	0.595	0.566	0.576	59,408	0.5755	1.72%
2021-03-11	0	0.580	0.580	0.610	0.570	0.600	5,000	2,920	0.5840	0.556	0.556	0.585	0.547	0.576	5,211	0.5603	1.75%
2021-03-10	0	0.570	0.570	0.600	0.570	0.610	14,000	8,100	0.5786	0.547	0.547	0.576	0.547	0.585	14,592	0.5551	-8.06%
2021-03-09	0	0.620	0.590	0.620	-	-	0	0	-	0.595	0.566	0.595	-	-	0	-	-1.59%
2021-03-08	0	0.630	0.590	0.640	0.630	0.640	102,000	65,260	0.6398	0.604	0.566	0.614	0.604	0.614	106,310	0.6139	-1.56%
2021-03-05	0	0.640	0.590	0.650	0.600	0.650	2,000	1,250	0.6250	0.614	0.566	0.624	0.576	0.624	2,085	0.5997	8.47%
2021-03-04	0	0.590	0.590	0.640	0.590	0.590	2,000	1,180	0.5900	0.566	0.566	0.614	0.566	0.566	2,085	0.5661	-7.81%
2021-03-03	0	0.640	0.580	0.640	0.570	0.670	18,216	11,279	0.6192	0.614	0.556	0.614	0.547	0.643	18,986	0.5941	6.67%
2021-03-02	0	0.600	0.590	0.630	-	-	0	0	-	0.576	0.566	0.604	-	-	0	-	0.00%
2021-03-01	0	0.600	0.590	0.630	0.600	0.600	1,000	600	0.6000	0.576	0.566	0.604	0.576	0.576	1,042	0.5757	0.00%
2021-02-26	0	0.600	0.590	0.620	0.600	0.600	161,000	96,600	0.6000	0.576	0.566	0.595	0.576	0.576	167,803	0.5757	0.00%
2021-02-25	0	0.600	0.600	0.630	0.600	0.610	175,072	105,351	0.6018	0.576	0.576	0.604	0.576	0.585	182,469	0.5774	1.69%
2021-02-24	0	0.590	0.590	0.610	0.590	0.590	6,144	3,620	0.5892	0.566	0.566	0.585	0.566	0.566	6,404	0.5653	-3.28%
2021-02-23	0	0.610	0.600	0.630	-	-	0	0	-	0.585	0.576	0.604	-	-	0	-	0.00%
2021-02-22	0	0.610	0.600	0.610	0.600	0.610	85,000	51,010	0.6001	0.585	0.576	0.585	0.576	0.585	88,592	0.5758	0.00%
2021-02-19	0	0.610	0.600	0.630	0.610	0.610	151,000	92,110	0.6100	0.585	0.576	0.604	0.585	0.585	157,380	0.5853	0.00%
2021-02-18	0	0.610	0.600	0.630	0.610	0.610	50,000	30,500	0.6100	0.585	0.576	0.604	0.585	0.585	52,113	0.5853	-3.17%
2021-02-17	0	0.630	0.600	0.630	0.570	0.670	106,000	64,500	0.6085	0.604	0.576	0.604	0.547	0.643	110,479	0.5838	5.00%
2021-02-16	0	0.600	0.570	0.600	-	-	0	0	-	0.576	0.547	0.576	-	-	0	-	0.00%
2021-02-11	0	0.600	0.580	0.600	-	-	0	0	-	0.576	0.556	0.576	-	-	0	-	0.00%
2021-02-10	0	0.600	0.590	0.600	0.590	0.600	21,207	12,675	0.5977	0.576	0.566	0.576	0.566	0.576	22,103	0.5734	3.45%
2021-02-09	0	0.580	0.580	0.600	0.580	0.590	29,000	16,830	0.5803	0.556	0.556	0.576	0.556	0.566	30,225	0.5568	-3.33%
2021-02-08	0	0.600	0.590	0.600	0.590	0.610	59,207	35,617	0.6016	0.576	0.566	0.576	0.566	0.585	61,709	0.5772	0.00%
2021-02-05	0	0.600	0.600	0.630	-	-	207	117	0.5652	0.576	0.576	0.604	-	-	216	0.5423	0.00%
2021-02-04	0	0.600	0.600	0.630	0.600	0.600	12,865	7,774	0.6043	0.576	0.576	0.604	0.576	0.576	13,409	0.5798	-4.76%
2021-02-03	0	0.630	0.600	0.630	-	-	0	0	-	0.604	0.576	0.604	-	-	0	-	0.00%
2021-02-02	0	0.630	0.600	0.640	-	-	622	354	0.5691	0.604	0.576	0.614	-	-	648	0.5461	0.00%
2021-02-01	0	0.630	0.600	0.640	0.600	0.630	2,207	1,347	0.6103	0.604	0.576	0.614	0.576	0.604	2,300	0.5856	-1.56%
2021-01-29	0	0.640	0.610	0.640	-	-	0	0	-	0.614	0.585	0.614	-	-	0	-	-1.54%
2021-01-28	0	0.650	0.610	0.650	0.600	0.650	78,217	47,191	0.6033	0.624	0.585	0.624	0.576	0.624	81,522	0.5789	4.84%
2021-01-27	0	0.620	0.600	0.620	-	-	0	0	-	0.595	0.576	0.595	-	-	0	-	0.00%
2021-01-26	0	0.620	0.600	0.620	-	-	200,000	120,000	0.6000	0.595	0.576	0.595	-	-	208,451	0.5757	0.00%
2021-01-25	0	0.620	0.610	0.620	0.600	0.620	147,072	90,891	0.6180	0.595	0.585	0.595	0.576	0.595	153,286	0.5929	1.64%
2021-01-22	0	0.610	0.600	0.620	-	-	0	0	-	0.585	0.576	0.595	-	-	0	-	0.00%
2021-01-21	0	0.610	0.610	0.630	0.600	0.610	49,145	29,922	0.6089	0.585	0.585	0.604	0.576	0.585	51,222	0.5842	0.00%
2021-01-20	0	0.610	0.610	0.630	0.610	0.640	31,072	19,151	0.6163	0.585	0.585	0.604	0.585	0.614	32,385	0.5914	-3.17%
2021-01-19	0	0.630	0.630	0.640	0.600	0.610	6,802	4,105	0.6035	0.604	0.604	0.614	0.576	0.585	7,089	0.5790	0.00%
2021-01-18	0	0.630	0.630	0.640	0.600	0.660	125,131	76,044	0.6077	0.604	0.604	0.614	0.576	0.633	130,418	0.5831	-4.55%
2021-01-15	0	0.660	0.610	0.660	0.620	0.660	66,178	41,024	0.6199	0.633	0.585	0.633	0.595	0.633	68,974	0.5948	3.13%
2021-01-14	0	0.640	0.630	0.650	0.620	0.640	53,000	33,880	0.6392	0.614	0.604	0.624	0.595	0.614	55,239	0.6133	0.00%
2021-01-13	0	0.640	0.620	0.640	-	-	207	120	0.5797	0.614	0.595	0.614	-	-	216	0.5562	-1.54%
2021-01-12	0	0.650	0.610	0.660	0.610	0.650	9,415	5,930	0.6298	0.624	0.585	0.633	0.585	0.624	9,813	0.6043	1.56%
2021-01-11	0	0.640	0.640	0.650	0.600	0.600	32,000	19,200	0.6000	0.614	0.614	0.624	0.576	0.576	33,352	0.5757	-3.03%
2021-01-08	0	0.660	0.600	0.670	0.600	0.660	96,559	58,912	0.6101	0.633	0.576	0.643	0.576	0.633	100,639	0.5854	10.00%
2021-01-07	0	0.600	0.600	0.620	0.600	0.600	13,000	7,800	0.6000	0.576	0.576	0.595	0.576	0.576	13,549	0.5757	-3.23%
2021-01-06	0	0.620	0.610	0.620	0.610	0.620	9,108	5,613	0.6163	0.595	0.585	0.595	0.585	0.595	9,493	0.5913	0.00%
2021-01-05	0	0.620	0.620	0.630	0.620	0.630	31,469	19,778	0.6285	0.595	0.595	0.604	0.595	0.604	32,799	0.6030	0.00%
2021-01-04	0	0.620	0.620	0.670	0.610	0.670	82,297	51,535	0.6262	0.595	0.595	0.643	0.585	0.643	85,774	0.6008	1.64%
2020-12-31	0	0.610	0.610	0.630	0.610	0.610	1,036	630	0.6081	0.585	0.585	0.604	0.585	0.585	1,080	0.5835	-1.61%
2020-12-30	0	0.620	0.610	0.630	0.610	0.630	20,351	12,622	0.6202	0.595	0.585	0.604	0.585	0.604	21,211	0.5951	1.64%
2020-12-29	0	0.610	0.610	0.640	0.610	0.610	23,704	14,419	0.6083	0.585	0.585	0.614	0.585	0.585	24,706	0.5836	1.67%
2020-12-28	0	0.600	0.600	0.630	0.600	0.600	18,289	10,967	0.5997	0.576	0.576	0.604	0.576	0.576	19,062	0.5753	0.00%
2020-12-24	0	0.600	0.600	0.650	-	-	0	0	-	0.576	0.576	0.624	-	-	0	-	0.00%
2020-12-23	0	0.600	0.600	0.630	0.600	0.630	71,218	43,343	0.6086	0.576	0.576	0.604	0.576	0.604	74,227	0.5839	-1.64%
2020-12-22	0	0.610	0.610	0.630	0.610	0.620	54,561	33,408	0.6123	0.585	0.585	0.604	0.585	0.595	56,866	0.5875	0.00%
2020-12-21	0	0.610	0.610	0.620	0.610	0.610	2,331	1,411	0.6053	0.585	0.585	0.595	0.585	0.585	2,429	0.5808	-1.61%
2020-12-18	0	0.620	0.610	0.630	0.570	0.620	673,817	399,219	0.5925	0.595	0.585	0.604	0.547	0.595	702,288	0.5685	0.00%
2020-12-17	0	0.620	0.620	0.630	0.620	0.630	39,199	24,499	0.6250	0.595	0.595	0.604	0.595	0.604	40,855	0.5997	0.00%
2020-12-16	0	0.620	0.620	0.660	-	-	1,360,000	924,800	0.6800	0.595	0.595	0.633	-	-	1,417,465	0.6524	1.64%
2020-12-15	0	0.610	0.590	0.660	0.610	0.610	2,000	1,220	0.6100	0.585	0.566	0.633	0.585	0.585	2,085	0.5853	0.00%
2020-12-14	0	0.610	0.600	0.660	-	-	0	0	-	0.585	0.576	0.633	-	-	0	-	0.00%
2020-12-11	0	0.610	0.590	0.660	-	-	0	0	-	0.585	0.566	0.633	-	-	0	-	0.00%
2020-12-10	0	0.610	0.600	0.660	-	-	0	0	-	0.585	0.576	0.633	-	-	0	-	0.00%
2020-12-09	0	0.610	0.610	0.660	0.600	0.600	20,000	12,000	0.6000	0.585	0.585	0.633	0.576	0.576	20,845	0.5757	-3.17%
2020-12-08	0	0.630	0.610	0.670	0.610	0.630	91,000	56,930	0.6256	0.604	0.585	0.643	0.585	0.604	94,845	0.6002	3.28%
2020-12-07	0	0.610	0.610	0.660	0.610	0.610	13,000	7,930	0.6100	0.585	0.585	0.633	0.585	0.585	13,549	0.5853	0.00%
2020-12-04	0	0.610	0.600	0.650	0.590	0.660	379,000	235,420	0.6212	0.585	0.576	0.624	0.566	0.633	395,014	0.5960	-6.15%
2020-12-03	0	0.650	0.650	0.660	0.640	0.670	365,000	238,070	0.6522	0.624	0.624	0.633	0.614	0.643	380,423	0.6258	3.17%
2020-12-02	0	0.630	0.630	0.640	0.630	0.640	82,000	52,460	0.6398	0.604	0.604	0.614	0.604	0.614	85,465	0.6138	-1.56%
2020-12-01	0	0.640	0.630	0.660	0.640	0.650	4,000	2,580	0.6450	0.614	0.604	0.633	0.614	0.624	4,169	0.6189	-3.03%
2020-11-30	0	0.660	0.650	0.660	0.640	0.660	101,000	66,430	0.6577	0.633	0.624	0.633	0.614	0.633	105,268	0.6311	1.54%
2020-11-27	0	0.650	0.640	0.660	0.640	0.660	526,000	345,590	0.6570	0.624	0.614	0.633	0.614	0.633	548,225	0.6304	-1.52%
2020-11-26	0	0.660	0.650	0.660	0.640	0.660	362,000	237,910	0.6572	0.633	0.624	0.633	0.614	0.633	377,296	0.6306	3.13%
2020-11-25	0	0.640	0.640	0.650	0.640	0.640	27,000	17,280	0.6400	0.614	0.614	0.624	0.614	0.614	28,141	0.6141	0.00%
2020-11-24	0	0.640	0.640	0.650	0.640	0.650	23,000	14,740	0.6409	0.614	0.614	0.624	0.614	0.624	23,972	0.6149	1.59%
2020-11-23	0	0.630	0.630	0.640	0.630	0.640	183,000	115,870	0.6332	0.604	0.604	0.614	0.604	0.614	190,732	0.6075	0.00%
2020-11-20	0	0.630	0.630	0.640	0.630	0.640	531,000	335,930	0.6326	0.604	0.604	0.614	0.604	0.614	553,437	0.6070	1.61%
2020-11-19	0	0.620	0.610	0.620	0.620	0.620	50,000	31,000	0.6200	0.595	0.585	0.595	0.595	0.595	52,113	0.5949	1.64%
2020-11-18	0	0.610	0.610	0.620	0.610	0.620	94,000	58,250	0.6197	0.585	0.585	0.595	0.585	0.595	97,972	0.5946	1.67%
2020-11-17	0	0.600	0.600	0.630	0.600	0.620	108,000	66,790	0.6184	0.576	0.576	0.604	0.576	0.595	112,563	0.5934	-3.23%
2020-11-16	0	0.620	0.590	0.620	0.590	0.620	82,000	48,910	0.5965	0.595	0.566	0.595	0.566	0.595	85,465	0.5723	0.00%
2020-11-13	0	0.620	0.610	0.620	0.620	0.620	385,000	238,690	0.6200	0.595	0.585	0.595	0.595	0.595	401,268	0.5948	0.00%
2020-11-12	0	0.620	0.600	0.620	0.610	0.620	51,000	31,120	0.6102	0.595	0.576	0.595	0.585	0.595	53,155	0.5855	1.64%
2020-11-11	0	0.610	0.600	0.610	0.590	0.610	103,000	62,760	0.6093	0.585	0.576	0.585	0.566	0.585	107,352	0.5846	1.67%
2020-11-10	0	0.600	0.600	0.610	0.600	0.600	72,000	43,200	0.6000	0.576	0.576	0.585	0.576	0.576	75,042	0.5757	1.69%
2020-11-09	0	0.590	0.590	0.600	0.590	0.600	185,000	110,050	0.5949	0.566	0.566	0.576	0.566	0.576	192,817	0.5707	-1.67%
2020-11-06	0	0.600	0.590	0.600	0.590	0.600	738,000	442,160	0.5991	0.576	0.566	0.576	0.566	0.576	769,183	0.5748	0.00%
2020-11-05	0	0.600	0.580	0.600	0.570	0.600	287,000	167,780	0.5846	0.576	0.556	0.576	0.547	0.576	299,127	0.5609	3.45%
2020-11-04	0	0.580	0.580	0.600	0.580	0.590	82,000	48,060	0.5861	0.556	0.556	0.576	0.556	0.566	85,465	0.5623	-1.69%
2020-11-03	0	0.590	0.580	0.600	0.580	0.600	333,000	197,960	0.5945	0.566	0.556	0.576	0.556	0.576	347,070	0.5704	0.00%
2020-11-02	0	0.590	0.580	0.600	0.590	0.590	63,000	37,170	0.5900	0.566	0.556	0.576	0.566	0.566	65,662	0.5661	0.00%
2020-10-30	0	0.590	0.590	0.600	0.590	0.600	330,000	196,700	0.5961	0.566	0.566	0.576	0.566	0.576	343,944	0.5719	0.00%
2020-10-29	0	0.590	0.580	0.600	0.590	0.590	50,000	29,500	0.5900	0.566	0.556	0.576	0.566	0.566	52,113	0.5661	0.00%
2020-10-28	0	0.590	0.580	0.590	0.590	0.590	75,000	44,250	0.5900	0.566	0.556	0.566	0.566	0.566	78,169	0.5661	0.00%
2020-10-27	0	0.590	0.580	0.590	0.590	0.590	60,000	35,400	0.5900	0.566	0.556	0.566	0.566	0.566	62,535	0.5661	1.72%
2020-10-23	0	0.580	0.580	0.600	0.580	0.580	22,000	12,760	0.5800	0.556	0.556	0.576	0.556	0.556	22,930	0.5565	-1.69%
2020-10-22	0	0.590	0.580	0.600	0.590	0.590	30,000	17,700	0.5900	0.566	0.556	0.576	0.566	0.566	31,268	0.5661	1.72%
2020-10-21	0	0.580	0.580	0.600	0.580	0.580	35,000	20,300	0.5800	0.556	0.556	0.576	0.556	0.556	36,479	0.5565	0.00%
2020-10-20	0	0.580	0.580	0.600	-	-	0	0	-	0.556	0.556	0.576	-	-	0	-	0.00%
2020-10-19	0	0.580	0.580	0.600	0.580	0.580	16,000	9,280	0.5800	0.556	0.556	0.576	0.556	0.556	16,676	0.5565	0.00%
2020-10-16	0	0.580	0.580	0.590	0.580	0.580	4,000	2,320	0.5800	0.556	0.556	0.566	0.556	0.556	4,169	0.5565	0.00%
2020-10-15	0	0.580	0.580	0.600	-	-	0	0	-	0.556	0.556	0.576	-	-	0	-	0.00%
2020-10-14	0	0.580	0.580	0.590	0.570	0.590	175,000	101,600	0.5806	0.556	0.556	0.566	0.547	0.566	182,394	0.5570	1.75%
2020-10-12	0	0.570	0.570	0.580	0.570	0.580	21,000	12,170	0.5795	0.547	0.547	0.556	0.547	0.556	21,887	0.5560	-3.39%
2020-10-09	0	0.590	0.580	0.600	0.590	0.590	180,000	106,200	0.5900	0.566	0.556	0.576	0.566	0.566	187,606	0.5661	0.00%
2020-10-08	0	0.590	0.590	0.600	0.590	0.590	33,000	19,470	0.5900	0.566	0.566	0.576	0.566	0.566	34,394	0.5661	0.00%
2020-10-07	0	0.590	0.590	0.600	0.590	0.600	684,000	404,560	0.5915	0.566	0.566	0.576	0.566	0.576	712,901	0.5675	0.00%
2020-10-06	0	0.590	0.580	0.600	0.580	0.590	226,000	133,320	0.5899	0.566	0.556	0.576	0.556	0.566	235,549	0.5660	1.72%
2020-10-05	0	0.580	0.580	0.590	0.580	0.580	217,000	125,860	0.5800	0.556	0.556	0.566	0.556	0.556	226,169	0.5565	0.00%
2020-09-30	0	0.580	0.580	0.590	0.570	0.580	1,993,000	1,141,690	0.5728	0.556	0.556	0.566	0.547	0.556	2,077,211	0.5496	0.00%
2020-09-29	0	0.580	0.580	0.590	0.580	0.640	3,829,000	2,281,610	0.5959	0.556	0.556	0.566	0.556	0.614	3,990,789	0.5717	28.89%
2020-09-28	1	-	-	-	-	-	0	0	-	0.432	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	0.432	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	0.432	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	0.432	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	0.432	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	0.432	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	0.432	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	0.432	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	0.432	-	-	-	-	0	-	0.00%
2020-09-15	0	0.450	0.450	0.455	0.440	0.450	51,000	22,940	0.4498	0.432	0.432	0.437	0.422	0.432	53,155	0.4316	0.00%
2020-09-14	0	0.450	0.450	0.455	0.450	0.450	366,000	164,700	0.4500	0.432	0.432	0.437	0.432	0.432	381,465	0.4318	-1.10%
2020-09-11	0	0.455	0.440	0.455	0.440	0.455	87,000	38,675	0.4445	0.437	0.422	0.437	0.422	0.437	90,676	0.4265	1.11%
2020-09-10	0	0.450	0.435	0.450	-	-	0	0	-	0.432	0.417	0.432	-	-	0	-	0.00%
2020-09-09	0	0.450	0.450	0.455	0.450	0.450	41,000	18,450	0.4500	0.432	0.432	0.437	0.432	0.432	42,732	0.4318	0.00%
2020-09-08	0	0.450	0.435	0.455	-	-	0	0	-	0.432	0.417	0.437	-	-	0	-	0.00%
2020-09-07	0	0.450	0.435	0.455	0.450	0.450	73,000	32,850	0.4500	0.432	0.417	0.437	0.432	0.432	76,085	0.4318	0.00%
2020-09-04	0	0.450	0.445	0.450	0.445	0.450	89,000	39,950	0.4489	0.432	0.427	0.432	0.427	0.432	92,761	0.4307	1.12%
2020-09-03	0	0.445	0.440	0.450	0.425	0.445	160,000	69,700	0.4356	0.427	0.422	0.432	0.408	0.427	166,761	0.4180	1.14%
2020-09-02	0	0.440	0.445	0.450	0.425	0.425	22,000	9,350	0.4250	0.422	0.427	0.432	0.408	0.408	22,930	0.4078	-1.12%
2020-09-01	0	0.445	0.420	0.445	-	-	0	0	-	0.427	0.403	0.427	-	-	0	-	0.00%
2020-08-31	0	0.445	0.420	0.445	-	-	0	0	-	0.427	0.403	0.427	-	-	0	-	0.00%
2020-08-28	0	0.445	0.420	0.445	0.445	0.445	165,000	73,425	0.4450	0.427	0.403	0.427	0.427	0.427	171,972	0.4270	2.30%
2020-08-27	0	0.435	0.420	0.450	0.435	0.435	1,000	435	0.4350	0.417	0.403	0.432	0.417	0.417	1,042	0.4174	0.00%
2020-08-26	0	0.435	0.420	0.450	-	-	0	0	-	0.417	0.403	0.432	-	-	0	-	0.00%
2020-08-25	0	0.435	0.435	0.450	-	-	5,000	2,150	0.4300	0.417	0.417	0.432	-	-	5,211	0.4126	3.57%
2020-08-24	0	0.420	0.420	0.440	0.420	0.430	27,000	11,540	0.4274	0.403	0.403	0.422	0.403	0.413	28,141	0.4101	-4.55%
2020-08-21	0	0.440	0.420	0.440	0.440	0.440	113,000	49,720	0.4400	0.422	0.403	0.422	0.422	0.422	117,775	0.4222	1.15%
2020-08-20	0	0.435	0.435	0.445	0.420	0.420	35,000	14,700	0.4200	0.417	0.417	0.427	0.403	0.403	36,479	0.4030	1.16%
2020-08-19	0	0.430	0.430	0.440	0.430	0.430	63,000	27,090	0.4300	0.413	0.413	0.422	0.413	0.413	65,662	0.4126	0.00%
2020-08-18	0	0.430	0.440	0.445	-	-	0	0	-	0.413	0.422	0.427	-	-	0	-	0.00%
2020-08-17	0	0.430	0.430	0.445	0.430	0.430	10,000	4,300	0.4300	0.413	0.413	0.427	0.413	0.413	10,423	0.4126	-3.37%
2020-08-14	0	0.445	0.420	0.445	0.445	0.445	1,000	445	0.4450	0.427	0.403	0.427	0.427	0.427	1,042	0.4270	2.30%
2020-08-13	0	0.435	0.430	0.435	0.430	0.445	20,000	8,690	0.4345	0.417	0.413	0.417	0.413	0.427	20,845	0.4169	-2.25%
2020-08-12	0	0.445	0.420	0.445	0.410	0.450	426,000	185,145	0.4346	0.427	0.403	0.427	0.393	0.432	444,000	0.4170	7.23%
2020-08-11	0	0.415	0.420	0.425	0.415	0.415	5,000	2,075	0.4150	0.398	0.403	0.408	0.398	0.398	5,211	0.3982	0.00%
2020-08-10	0	0.415	0.415	0.420	0.410	0.410	241,000	98,810	0.4100	0.398	0.398	0.403	0.393	0.393	251,183	0.3934	0.00%
2020-08-07	0	0.415	0.415	0.420	0.400	0.410	310,000	127,090	0.4100	0.398	0.398	0.403	0.384	0.393	323,099	0.3933	1.22%
2020-08-06	0	0.410	0.410	0.415	0.410	0.415	6,000	2,470	0.4117	0.393	0.393	0.398	0.393	0.398	6,254	0.3950	-2.38%
2020-08-05	0	0.420	0.415	0.420	-	-	0	0	-	0.403	0.398	0.403	-	-	0	-	0.00%
2020-08-04	0	0.420	0.415	0.420	0.425	0.425	50,000	21,250	0.4250	0.403	0.398	0.403	0.408	0.408	52,113	0.4078	-1.18%
2020-08-03	0	0.425	0.410	0.425	0.410	0.425	27,000	11,250	0.4167	0.408	0.393	0.408	0.393	0.408	28,141	0.3998	-1.16%
2020-07-31	0	0.430	0.415	0.430	0.420	0.430	7,000	2,985	0.4264	0.413	0.398	0.413	0.403	0.413	7,296	0.4091	-1.15%
2020-07-30	0	0.435	0.415	0.435	0.415	0.435	36,000	15,120	0.4200	0.417	0.398	0.417	0.398	0.417	37,521	0.4030	0.00%
2020-07-29	0	0.435	0.435	0.440	0.415	0.435	67,000	28,975	0.4325	0.417	0.417	0.422	0.398	0.417	69,831	0.4149	2.35%
2020-07-28	0	0.425	0.410	0.425	0.410	0.425	23,000	9,535	0.4146	0.408	0.393	0.408	0.393	0.408	23,972	0.3978	0.00%
2020-07-27	0	0.425	0.410	0.425	0.405	0.425	110,000	45,660	0.4151	0.408	0.393	0.408	0.389	0.408	114,648	0.3983	0.00%
2020-07-24	0	0.425	0.415	0.425	-	-	0	0	-	0.408	0.398	0.408	-	-	0	-	0.00%
2020-07-23	0	0.425	0.425	0.430	0.420	0.430	131,000	56,220	0.4292	0.408	0.408	0.413	0.403	0.413	136,535	0.4118	-1.16%
2020-07-22	0	0.430	0.430	0.435	0.410	0.445	120,000	52,135	0.4345	0.413	0.413	0.417	0.393	0.427	125,070	0.4168	1.18%
2020-07-21	0	0.425	0.415	0.425	-	-	0	0	-	0.408	0.398	0.408	-	-	0	-	-1.16%
2020-07-20	0	0.430	0.415	0.430	0.410	0.430	125,000	53,520	0.4282	0.413	0.398	0.413	0.393	0.413	130,282	0.4108	0.00%
2020-07-17	0	0.430	0.415	0.430	0.405	0.435	127,000	54,880	0.4321	0.413	0.398	0.413	0.389	0.417	132,366	0.4146	2.38%
2020-07-16	0	0.420	0.415	0.420	-	-	0	0	-	0.403	0.398	0.403	-	-	0	-	-3.45%
2020-07-15	0	0.435	0.415	0.435	0.415	0.435	23,000	9,955	0.4328	0.417	0.398	0.417	0.398	0.417	23,972	0.4153	-2.25%
2020-07-14	0	0.445	0.410	0.440	0.410	0.450	21,000	8,740	0.4162	0.427	0.393	0.422	0.393	0.432	21,887	0.3993	5.95%
2020-07-13	0	0.420	0.410	0.420	0.405	0.420	52,000	21,805	0.4193	0.403	0.393	0.403	0.389	0.403	54,197	0.4023	-1.18%
2020-07-10	0	0.425	0.405	0.425	0.400	0.430	36,000	14,840	0.4122	0.408	0.389	0.408	0.384	0.413	37,521	0.3955	-1.16%
2020-07-09	0	0.430	0.410	0.430	0.405	0.450	28,000	11,735	0.4191	0.413	0.393	0.413	0.389	0.432	29,183	0.4021	4.88%
2020-07-08	0	0.410	0.405	0.410	0.400	0.410	164,000	66,105	0.4031	0.393	0.389	0.393	0.384	0.393	170,930	0.3867	0.00%
2020-07-07	0	0.410	0.410	0.415	0.410	0.410	39,000	15,990	0.4100	0.393	0.393	0.398	0.393	0.393	40,648	0.3934	0.00%
2020-07-06	0	0.410	0.405	0.410	0.400	0.410	183,000	73,635	0.4024	0.393	0.389	0.393	0.384	0.393	190,732	0.3861	-2.38%
2020-07-03	0	0.420	0.410	0.420	0.400	0.430	90,000	36,240	0.4027	0.403	0.393	0.403	0.384	0.413	93,803	0.3863	3.70%
2020-07-02	0	0.405	0.405	0.425	0.405	0.420	181,000	73,970	0.4087	0.389	0.389	0.408	0.389	0.403	188,648	0.3921	-4.71%
2020-06-30	0	0.425	0.405	0.425	0.400	0.425	60,000	24,175	0.4029	0.408	0.389	0.408	0.384	0.408	62,535	0.3866	0.00%
2020-06-29	0	0.425	0.400	0.425	0.400	0.425	113,000	45,345	0.4013	0.408	0.384	0.408	0.384	0.408	117,775	0.3850	0.00%
2020-06-26	0	0.425	0.425	0.435	0.410	0.410	1,000	410	0.4100	0.408	0.408	0.417	0.393	0.393	1,042	0.3934	1.19%
2020-06-24	0	0.420	0.410	0.420	0.410	0.420	111,000	45,870	0.4132	0.403	0.393	0.403	0.393	0.403	115,690	0.3965	0.00%
2020-06-23	0	0.420	0.420	0.440	0.420	0.420	56,000	23,520	0.4200	0.403	0.403	0.422	0.403	0.403	58,366	0.4030	0.00%
2020-06-22	0	0.420	0.420	0.435	0.420	0.430	47,000	19,810	0.4215	0.403	0.403	0.417	0.403	0.413	48,986	0.4044	-1.18%
2020-06-19	0	0.425	0.420	0.425	-	-	0	0	-	0.408	0.403	0.408	-	-	0	-	0.00%
2020-06-18	0	0.425	0.425	0.440	0.415	0.445	488,000	204,495	0.4190	0.408	0.408	0.422	0.398	0.427	508,620	0.4021	-7.61%
2020-06-17	0	0.460	0.445	0.460	0.435	0.460	90,000	41,075	0.4564	0.441	0.427	0.441	0.417	0.441	93,803	0.4379	2.22%
2020-06-16	0	0.450	0.450	0.455	0.435	0.450	85,000	38,175	0.4491	0.432	0.432	0.437	0.417	0.432	88,592	0.4309	-2.17%
2020-06-15	0	0.460	0.435	0.460	-	-	0	0	-	0.441	0.417	0.441	-	-	0	-	-1.08%
2020-06-12	0	0.465	0.465	0.470	0.465	0.465	22,000	10,230	0.4650	0.446	0.446	0.451	0.446	0.446	22,930	0.4461	0.00%
2020-06-11	0	0.465	0.435	0.465	0.440	0.465	135,000	59,730	0.4424	0.446	0.417	0.446	0.422	0.446	140,704	0.4245	-1.06%
2020-06-10	0	0.470	0.440	0.470	0.440	0.470	44,000	19,590	0.4452	0.451	0.422	0.451	0.422	0.451	45,859	0.4272	5.62%
2020-06-09	0	0.445	0.435	0.495	0.430	0.480	35,000	15,590	0.4454	0.427	0.417	0.475	0.413	0.461	36,479	0.4274	-1.11%
2020-06-08	0	0.450	0.430	0.450	0.425	0.450	124,000	53,935	0.4350	0.432	0.413	0.432	0.408	0.432	129,239	0.4173	0.00%
2020-06-05	0	0.450	0.425	0.450	0.420	0.450	14,000	6,225	0.4446	0.432	0.408	0.432	0.403	0.432	14,592	0.4266	0.00%
2020-06-04	0	0.450	0.420	0.450	0.420	0.450	271,000	114,310	0.4218	0.432	0.403	0.432	0.403	0.432	282,451	0.4047	2.27%
2020-06-03	0	0.440	0.440	0.445	0.420	0.440	24,000	10,120	0.4217	0.422	0.422	0.427	0.403	0.422	25,014	0.4046	-2.22%
2020-06-02	0	0.450	0.425	0.450	0.415	0.450	217,000	91,210	0.4203	0.432	0.408	0.432	0.398	0.432	226,169	0.4033	3.45%
2020-06-01	0	0.435	0.415	0.435	0.430	0.435	74,000	32,180	0.4349	0.417	0.398	0.417	0.413	0.417	77,127	0.4172	0.00%
2020-05-29	0	0.435	0.445	0.450	0.400	0.445	135,000	56,190	0.4162	0.417	0.427	0.432	0.384	0.427	140,704	0.3993	-2.25%
2020-05-28	0	0.445	0.410	0.445	-	-	0	0	-	0.427	0.393	0.427	-	-	0	-	-1.11%
2020-05-27	0	0.450	0.410	0.450	0.415	0.450	42,000	17,500	0.4167	0.432	0.393	0.432	0.398	0.432	43,775	0.3998	1.12%
2020-05-26	0	0.445	0.430	0.450	0.430	0.450	127,000	56,925	0.4482	0.427	0.413	0.432	0.413	0.432	132,366	0.4301	-1.11%
2020-05-25	0	0.450	0.440	0.450	0.440	0.460	17,000	7,640	0.4494	0.432	0.422	0.432	0.422	0.441	17,718	0.4312	-3.23%
2020-05-22	0	0.465	0.460	0.475	0.465	0.470	51,000	23,720	0.4651	0.446	0.441	0.456	0.446	0.451	53,155	0.4462	-2.11%
2020-05-21	0	0.475	0.470	0.475	-	-	0	0	-	0.456	0.451	0.456	-	-	0	-	0.00%
2020-05-20	0	0.475	0.470	0.475	-	-	0	0	-	0.456	0.451	0.456	-	-	0	-	0.00%
2020-05-19	0	0.475	0.465	0.475	-	-	0	0	-	0.456	0.446	0.456	-	-	0	-	0.00%
2020-05-18	0	0.475	0.460	0.475	-	-	0	0	-	0.456	0.441	0.456	-	-	0	-	0.00%
2020-05-15	0	0.475	0.460	0.475	-	-	0	0	-	0.456	0.441	0.456	-	-	0	-	0.00%
2020-05-14	0	0.475	0.460	0.475	0.470	0.485	13,000	6,160	0.4738	0.456	0.441	0.456	0.451	0.465	13,549	0.4546	0.00%
2020-05-13	0	0.475	0.460	0.475	0.455	0.475	107,000	49,915	0.4665	0.456	0.441	0.456	0.437	0.456	111,521	0.4476	2.15%
2020-05-12	0	0.465	0.460	0.485	-	-	0	0	-	0.446	0.441	0.465	-	-	0	-	0.00%
2020-05-11	0	0.465	0.460	0.485	0.460	0.490	350,000	165,625	0.4732	0.446	0.441	0.465	0.441	0.470	364,789	0.4540	-1.06%
2020-05-08	0	0.470	0.470	0.490	0.470	0.495	9,000	4,365	0.4850	0.451	0.451	0.470	0.451	0.475	9,380	0.4653	-1.05%
2020-05-07	0	0.475	0.475	0.490	0.460	0.495	30,000	14,190	0.4730	0.456	0.456	0.470	0.441	0.475	31,268	0.4538	-4.04%
2020-05-06	0	0.495	0.495	0.500	-	-	0	0	-	0.475	0.475	0.480	-	-	0	-	5.32%
2020-05-05	0	0.470	0.490	0.500	-	-	0	0	-	0.451	0.470	0.480	-	-	0	-	0.00%
2020-05-04	0	0.470	0.470	0.510	0.470	0.500	73,000	34,680	0.4751	0.451	0.451	0.489	0.451	0.480	76,085	0.4558	-3.09%
2020-04-29	0	0.485	0.480	0.485	0.485	0.485	1,000	485	0.4850	0.465	0.461	0.465	0.465	0.465	1,042	0.4653	1.04%
2020-04-28	0	0.480	0.470	0.480	0.480	0.485	3,000	1,445	0.4817	0.461	0.451	0.461	0.461	0.465	3,127	0.4621	0.00%
2020-04-27	0	0.480	0.480	0.490	0.460	0.485	134,000	64,525	0.4815	0.461	0.461	0.470	0.441	0.465	139,662	0.4620	-1.03%
2020-04-24	0	0.485	0.470	0.490	0.470	0.485	56,000	26,345	0.4704	0.465	0.451	0.470	0.451	0.465	58,366	0.4514	2.11%
2020-04-23	0	0.475	0.465	0.475	0.475	0.475	50,000	23,750	0.4750	0.456	0.446	0.456	0.456	0.456	52,113	0.4557	-1.04%
2020-04-22	0	0.480	0.475	0.480	-	-	0	0	-	0.461	0.456	0.461	-	-	0	-	0.00%
2020-04-21	0	0.480	0.465	0.480	0.445	0.480	143,000	66,990	0.4685	0.461	0.446	0.461	0.427	0.461	149,042	0.4495	-5.88%
2020-04-20	0	0.510	0.485	0.510	0.485	0.510	71,000	34,910	0.4917	0.489	0.465	0.489	0.465	0.489	74,000	0.4718	2.00%
2020-04-17	0	0.500	0.485	0.510	0.500	0.510	60,000	30,400	0.5067	0.480	0.465	0.489	0.480	0.489	62,535	0.4861	0.00%
2020-04-16	0	0.500	0.485	0.500	0.480	0.510	57,000	28,415	0.4985	0.480	0.465	0.480	0.461	0.489	59,408	0.4783	-3.85%
2020-04-15	0	0.520	0.500	0.520	-	-	0	0	-	0.499	0.480	0.499	-	-	0	-	0.00%
2020-04-14	0	0.520	0.500	0.530	-	-	0	0	-	0.499	0.480	0.509	-	-	0	-	0.00%
2020-04-09	0	0.520	0.480	0.520	0.485	0.520	211,000	104,345	0.4945	0.499	0.461	0.499	0.465	0.499	219,915	0.4745	5.05%
2020-04-08	0	0.495	0.480	0.495	0.495	0.500	52,000	25,990	0.4998	0.475	0.461	0.475	0.475	0.480	54,197	0.4795	1.02%
2020-04-07	0	0.490	0.475	0.490	0.490	0.495	21,000	10,390	0.4948	0.470	0.456	0.470	0.470	0.475	21,887	0.4747	-1.01%
2020-04-06	0	0.495	0.480	0.500	-	-	0	0	-	0.475	0.461	0.480	-	-	0	-	0.00%
2020-04-03	0	0.495	0.470	0.500	-	-	0	0	-	0.475	0.451	0.480	-	-	0	-	0.00%
2020-04-02	0	0.495	0.460	0.495	-	-	0	0	-	0.475	0.441	0.475	-	-	0	-	-1.00%
2020-04-01	0	0.500	0.460	0.500	0.450	0.500	135,000	61,720	0.4572	0.480	0.441	0.480	0.432	0.480	140,704	0.4387	1.01%
2020-03-31	0	0.495	0.470	0.495	0.495	0.495	12,000	5,990	0.4992	0.475	0.451	0.475	0.475	0.475	12,507	0.4789	-1.00%
2020-03-30	0	0.500	0.470	0.500	0.490	0.500	52,000	25,500	0.4904	0.480	0.451	0.480	0.470	0.480	54,197	0.4705	1.01%
2020-03-27	0	0.495	0.495	0.500	0.480	0.500	107,000	51,915	0.4852	0.475	0.475	0.480	0.461	0.480	111,521	0.4655	0.00%
2020-03-26	0	0.495	0.495	0.500	0.485	0.485	200,000	97,000	0.4850	0.475	0.475	0.480	0.465	0.465	208,451	0.4653	-1.00%
2020-03-25	0	0.500	0.485	0.500	0.495	0.500	27,000	13,395	0.4961	0.480	0.465	0.480	0.475	0.480	28,141	0.4760	-1.96%
2020-03-24	0	0.510	0.485	0.510	0.460	0.510	134,000	64,170	0.4789	0.489	0.465	0.489	0.441	0.489	139,662	0.4595	-5.56%
2020-03-23	0	0.540	0.485	0.540	-	-	0	0	-	0.518	0.465	0.518	-	-	0	-	-1.82%
2020-03-20	0	0.550	0.480	0.550	0.480	0.550	83,000	40,050	0.4825	0.528	0.461	0.528	0.461	0.528	86,507	0.4630	14.58%
2020-03-19	0	0.480	0.475	0.495	0.480	0.520	265,000	130,065	0.4908	0.461	0.456	0.475	0.461	0.499	276,197	0.4709	-9.43%
2020-03-18	0	0.530	0.530	0.540	0.510	0.560	73,000	37,810	0.5179	0.509	0.509	0.518	0.489	0.537	76,085	0.4969	-3.64%
2020-03-17	0	0.550	0.560	0.570	0.550	0.550	55,000	30,250	0.5500	0.528	0.537	0.547	0.528	0.528	57,324	0.5277	-3.51%
2020-03-16	0	0.570	0.520	0.570	0.510	0.570	72,000	37,600	0.5222	0.547	0.499	0.547	0.489	0.547	75,042	0.5011	0.00%
2020-03-13	0	0.570	0.550	0.570	0.480	0.570	190,000	102,650	0.5403	0.547	0.528	0.547	0.461	0.547	198,028	0.5184	-5.00%
2020-03-12	0	0.600	0.570	0.600	-	-	0	0	-	0.576	0.547	0.576	-	-	0	-	-3.23%
2020-03-11	0	0.620	0.600	0.620	0.600	0.620	12,000	7,240	0.6033	0.595	0.576	0.595	0.576	0.595	12,507	0.5789	3.33%
2020-03-10	0	0.600	0.580	0.600	-	-	0	0	-	0.576	0.556	0.576	-	-	0	-	0.00%
2020-03-09	0	0.600	0.590	0.600	0.600	0.600	25,000	15,000	0.6000	0.576	0.566	0.576	0.576	0.576	26,056	0.5757	-3.23%
2020-03-06	0	0.620	0.590	0.620	0.590	0.620	22,000	13,040	0.5927	0.595	0.566	0.595	0.566	0.595	22,930	0.5687	3.33%
2020-03-05	0	0.600	0.600	0.620	0.600	0.630	37,000	22,230	0.6008	0.576	0.576	0.595	0.576	0.604	38,563	0.5765	-4.76%
2020-03-04	0	0.630	0.600	0.630	0.600	0.630	108,000	66,710	0.6177	0.604	0.576	0.604	0.576	0.604	112,563	0.5926	0.00%
2020-03-03	0	0.630	0.600	0.630	-	-	0	0	-	0.604	0.576	0.604	-	-	0	-	0.00%
2020-03-02	0	0.630	0.590	0.630	0.580	0.630	66,000	39,260	0.5948	0.604	0.566	0.604	0.556	0.604	68,789	0.5707	3.28%
2020-02-28	0	0.610	0.590	0.620	0.600	0.610	120,000	72,370	0.6031	0.585	0.566	0.595	0.576	0.585	125,070	0.5786	0.00%
2020-02-27	0	0.610	0.600	0.610	0.610	0.610	5,000	3,050	0.6100	0.585	0.576	0.585	0.585	0.585	5,211	0.5853	-1.61%
2020-02-26	0	0.620	0.600	0.640	-	-	0	0	-	0.595	0.576	0.614	-	-	0	-	0.00%
2020-02-25	0	0.620	0.620	0.640	0.590	0.620	45,000	27,140	0.6031	0.595	0.595	0.614	0.566	0.595	46,901	0.5787	3.33%
2020-02-24	0	0.600	0.600	0.620	0.600	0.600	50,000	30,000	0.6000	0.576	0.576	0.595	0.576	0.576	52,113	0.5757	-3.23%
2020-02-21	0	0.620	0.610	0.620	-	-	0	0	-	0.595	0.585	0.595	-	-	0	-	0.00%
2020-02-20	0	0.620	0.610	0.620	-	-	0	0	-	0.595	0.585	0.595	-	-	0	-	0.00%
2020-02-19	0	0.620	0.600	0.620	-	-	0	0	-	0.595	0.576	0.595	-	-	0	-	0.00%
2020-02-18	0	0.620	0.620	0.630	0.610	0.610	1,000	610	0.6100	0.595	0.595	0.604	0.585	0.585	1,042	0.5853	-1.59%
2020-02-17	0	0.630	0.600	0.630	-	-	0	0	-	0.604	0.576	0.604	-	-	0	-	0.00%
2020-02-14	0	0.630	0.600	0.630	-	-	0	0	-	0.604	0.576	0.604	-	-	0	-	0.00%
2020-02-13	0	0.630	0.600	0.630	-	-	0	0	-	0.604	0.576	0.604	-	-	0	-	0.00%
2020-02-12	0	0.630	0.600	0.630	0.600	0.630	7,000	4,260	0.6086	0.604	0.576	0.604	0.576	0.604	7,296	0.5839	0.00%
2020-02-11	0	0.630	0.610	0.640	0.600	0.630	46,000	28,620	0.6222	0.604	0.585	0.614	0.576	0.604	47,944	0.5970	0.00%
2020-02-10	0	0.630	0.600	0.630	0.600	0.630	5,000	3,060	0.6120	0.604	0.576	0.604	0.576	0.604	5,211	0.5872	0.00%
2020-02-07	0	0.630	0.610	0.630	-	-	0	0	-	0.604	0.585	0.604	-	-	0	-	0.00%
2020-02-06	0	0.630	0.610	0.630	0.600	0.630	110,000	68,860	0.6260	0.604	0.585	0.604	0.576	0.604	114,648	0.6006	0.00%
2020-02-05	0	0.630	0.600	0.630	0.600	0.630	3,000	1,860	0.6200	0.604	0.576	0.604	0.576	0.604	3,127	0.5949	1.61%
2020-02-04	0	0.620	0.600	0.630	-	-	0	0	-	0.595	0.576	0.604	-	-	0	-	0.00%
2020-02-03	0	0.620	0.600	0.630	0.600	0.620	5,000	3,080	0.6160	0.595	0.576	0.604	0.576	0.595	5,211	0.5910	-3.12%
2020-01-31	0	0.640	0.600	0.640	0.600	0.640	83,000	50,720	0.6111	0.614	0.576	0.614	0.576	0.614	86,507	0.5863	4.92%
2020-01-30	0	0.610	0.620	0.630	0.610	0.630	123,000	75,070	0.6103	0.585	0.595	0.604	0.585	0.604	128,197	0.5856	-1.61%
2020-01-29	0	0.620	0.600	0.620	0.610	0.640	296,000	184,970	0.6249	0.595	0.576	0.595	0.585	0.614	308,507	0.5996	-3.12%
2020-01-24	0	0.640	0.640	0.670	0.640	0.650	103,000	66,920	0.6497	0.614	0.614	0.643	0.614	0.624	107,352	0.6234	-1.54%
2020-01-23	0	0.650	0.660	0.670	0.650	0.660	151,000	98,160	0.6501	0.624	0.633	0.643	0.624	0.633	157,380	0.6237	-4.41%
2020-01-22	0	0.680	0.650	0.680	-	-	0	0	-	0.652	0.624	0.652	-	-	0	-	0.00%
2020-01-21	0	0.680	0.650	0.680	-	-	0	0	-	0.652	0.624	0.652	-	-	0	-	0.00%
2020-01-20	0	0.680	0.650	0.680	0.660	0.680	55,000	36,340	0.6607	0.652	0.624	0.652	0.633	0.652	57,324	0.6339	1.49%
2020-01-17	0	0.670	0.650	0.670	0.650	0.670	4,000	2,640	0.6600	0.643	0.624	0.643	0.624	0.643	4,169	0.6332	0.00%
2020-01-16	0	0.670	0.640	0.680	0.650	0.670	102,000	66,340	0.6504	0.643	0.614	0.652	0.624	0.643	106,310	0.6240	3.08%
2020-01-15	0	0.650	0.640	0.670	0.650	0.660	200,000	131,000	0.6550	0.624	0.614	0.643	0.624	0.633	208,451	0.6284	-1.52%
2020-01-14	0	0.660	0.660	0.670	0.640	0.660	9,585,000	6,230,710	0.6500	0.633	0.633	0.643	0.614	0.633	9,990,000	0.6237	1.54%
2020-01-13	0	0.650	0.630	0.650	0.630	0.650	2,000	1,280	0.6400	0.624	0.604	0.624	0.604	0.624	2,085	0.6141	-1.52%
2020-01-10	0	0.660	0.640	0.660	-	-	0	0	-	0.633	0.614	0.633	-	-	0	-	0.00%
2020-01-09	0	0.660	0.640	0.660	0.630	0.660	7,000	4,470	0.6386	0.633	0.614	0.633	0.604	0.633	7,296	0.6127	0.00%
2020-01-08	0	0.660	0.630	0.670	-	-	0	0	-	0.633	0.604	0.643	-	-	0	-	0.00%
2020-01-07	0	0.660	0.630	0.660	-	-	0	0	-	0.633	0.604	0.633	-	-	0	-	0.00%
2020-01-06	0	0.660	0.630	0.660	0.620	0.660	84,000	52,770	0.6282	0.633	0.604	0.633	0.595	0.633	87,549	0.6027	0.00%
2020-01-03	0	0.660	0.640	0.660	0.660	0.660	2,000	1,320	0.6600	0.633	0.614	0.633	0.633	0.633	2,085	0.6332	0.00%
2020-01-02	0	0.660	0.640	0.660	0.640	0.660	171,000	110,710	0.6474	0.633	0.614	0.633	0.614	0.633	178,225	0.6212	1.54%
2019-12-31	0	0.650	0.650	0.670	0.650	0.650	1,000	650	0.6500	0.624	0.624	0.643	0.624	0.624	1,042	0.6236	0.00%
2019-12-30	0	0.650	0.650	0.660	0.650	0.660	61,000	40,090	0.6572	0.624	0.624	0.633	0.624	0.633	63,577	0.6306	-2.99%
2019-12-27	0	0.670	0.650	0.670	0.650	0.670	6,000	4,000	0.6667	0.643	0.624	0.643	0.624	0.643	6,254	0.6396	1.52%
2019-12-24	0	0.660	0.650	0.660	-	-	0	0	-	0.633	0.624	0.633	-	-	0	-	0.00%
2019-12-23	0	0.660	0.650	0.660	0.650	0.670	43,000	28,030	0.6519	0.633	0.624	0.633	0.624	0.643	44,817	0.6254	1.54%
2019-12-20	0	0.650	0.650	0.670	0.650	0.670	170,000	111,060	0.6533	0.624	0.624	0.643	0.624	0.643	177,183	0.6268	-1.52%
2019-12-19	0	0.660	0.650	0.660	-	-	0	0	-	0.633	0.624	0.633	-	-	0	-	0.00%
2019-12-18	0	0.660	0.650	0.660	0.650	0.660	554,000	360,120	0.6500	0.633	0.624	0.633	0.624	0.633	577,408	0.6237	0.00%
2019-12-17	0	0.660	0.650	0.660	0.650	0.660	171,000	111,170	0.6501	0.633	0.624	0.633	0.624	0.633	178,225	0.6238	1.54%
2019-12-16	0	0.650	0.620	0.650	0.620	0.650	136,000	84,790	0.6235	0.624	0.595	0.624	0.595	0.624	141,746	0.5982	1.56%
2019-12-13	0	0.640	0.640	0.650	0.640	0.660	63,000	40,340	0.6403	0.614	0.614	0.624	0.614	0.633	65,662	0.6144	-1.54%
2019-12-12	0	0.650	0.640	0.650	0.640	0.650	13,000	8,350	0.6423	0.624	0.614	0.624	0.614	0.624	13,549	0.6163	0.00%
2019-12-11	0	0.650	0.640	0.650	-	-	0	0	-	0.624	0.614	0.624	-	-	0	-	-1.52%
2019-12-10	0	0.660	0.650	0.660	0.650	0.660	6,000	3,930	0.6550	0.633	0.624	0.633	0.624	0.633	6,254	0.6284	1.54%
2019-12-09	0	0.650	0.650	0.660	0.640	0.660	612,000	391,720	0.6401	0.624	0.624	0.633	0.614	0.633	637,859	0.6141	-1.52%
2019-12-06	0	0.660	0.640	0.660	0.640	0.660	32,000	20,600	0.6438	0.633	0.614	0.633	0.614	0.633	33,352	0.6177	1.54%
2019-12-05	0	0.650	0.640	0.650	0.640	0.650	74,000	47,790	0.6458	0.624	0.614	0.624	0.614	0.624	77,127	0.6196	1.56%
2019-12-04	0	0.640	0.640	0.650	0.640	0.650	1,178,000	753,940	0.6400	0.614	0.614	0.624	0.614	0.624	1,227,775	0.6141	1.59%
2019-12-03	0	0.630	0.620	0.630	-	-	0	0	-	0.604	0.595	0.604	-	-	0	-	0.00%
2019-12-02	0	0.630	0.620	0.630	-	-	0	0	-	0.604	0.595	0.604	-	-	0	-	0.00%
2019-11-29	0	0.630	0.620	0.630	0.610	0.640	132,000	82,430	0.6245	0.604	0.595	0.604	0.585	0.614	137,577	0.5992	-4.55%
2019-11-28	0	0.660	0.650	0.660	0.650	0.670	190,000	126,050	0.6634	0.633	0.624	0.633	0.624	0.643	198,028	0.6365	3.13%
2019-11-27	0	0.640	0.630	0.640	0.640	0.640	150,000	96,000	0.6400	0.614	0.604	0.614	0.614	0.614	156,338	0.6141	0.00%
2019-11-26	0	0.640	0.640	0.650	0.620	0.660	104,000	64,650	0.6216	0.614	0.614	0.624	0.595	0.633	108,394	0.5964	1.59%
2019-11-25	0	0.630	0.630	0.640	0.630	0.650	57,000	35,950	0.6307	0.604	0.604	0.614	0.604	0.624	59,408	0.6051	0.00%
2019-11-22	0	0.630	0.630	0.650	0.620	0.660	206,000	129,220	0.6273	0.604	0.604	0.624	0.595	0.633	214,704	0.6019	0.00%
2019-11-21	0	0.630	0.610	0.660	0.620	0.630	70,000	44,000	0.6286	0.604	0.585	0.633	0.595	0.604	72,958	0.6031	0.00%
2019-11-20	0	0.630	0.620	0.650	0.620	0.620	45,000	27,900	0.6200	0.604	0.595	0.624	0.595	0.595	46,901	0.5949	0.00%
2019-11-19	0	0.630	0.630	0.660	-	-	0	0	-	0.604	0.604	0.633	-	-	0	-	0.00%
2019-11-18	0	0.630	0.630	0.660	0.630	0.630	8,000	5,040	0.6300	0.604	0.604	0.633	0.604	0.604	8,338	0.6045	-4.55%
2019-11-15	0	0.660	0.640	0.660	0.660	0.660	3,000	1,980	0.6600	0.633	0.614	0.633	0.633	0.633	3,127	0.6332	0.00%
2019-11-14	0	0.660	0.620	0.660	0.660	0.660	55,000	35,260	0.6411	0.633	0.595	0.633	0.633	0.633	57,324	0.6151	0.00%
2019-11-13	0	0.660	0.660	0.680	-	-	0	0	-	0.633	0.633	0.652	-	-	0	-	0.00%
2019-11-12	0	0.660	0.660	0.680	-	-	0	0	-	0.633	0.633	0.652	-	-	0	-	0.00%
2019-11-11	0	0.660	0.640	0.660	-	-	0	0	-	0.633	0.614	0.633	-	-	0	-	-2.94%
2019-11-08	0	0.680	0.650	0.680	0.640	0.680	197,000	133,140	0.6758	0.652	0.624	0.652	0.614	0.652	205,324	0.6484	3.03%
2019-11-07	0	0.660	0.650	0.660	0.660	0.670	144,000	95,590	0.6638	0.633	0.624	0.633	0.633	0.643	150,085	0.6369	1.54%
2019-11-06	0	0.650	0.640	0.660	0.650	0.670	62,000	40,430	0.6521	0.624	0.614	0.633	0.624	0.643	64,620	0.6257	0.00%
2019-11-05	0	0.650	0.650	0.690	0.650	0.660	81,000	53,150	0.6562	0.624	0.624	0.662	0.624	0.633	84,423	0.6296	0.00%
2019-11-04	0	0.650	0.640	0.660	0.620	0.650	160,000	102,500	0.6406	0.624	0.614	0.633	0.595	0.624	166,761	0.6147	-1.52%
2019-11-01	0	0.660	0.640	0.660	0.650	0.660	5,000	3,270	0.6540	0.633	0.614	0.633	0.624	0.633	5,211	0.6275	0.00%
2019-10-31	0	0.660	0.640	0.660	0.640	0.660	54,000	35,040	0.6489	0.633	0.614	0.633	0.614	0.633	56,282	0.6226	-1.49%
2019-10-30	0	0.670	0.650	0.670	0.650	0.670	62,000	40,680	0.6561	0.643	0.624	0.643	0.624	0.643	64,620	0.6295	3.08%
2019-10-29	0	0.650	0.640	0.660	0.650	0.650	70,000	45,500	0.6500	0.624	0.614	0.633	0.624	0.624	72,958	0.6236	-2.99%
2019-10-28	0	0.670	0.640	0.670	0.680	0.680	15,000	10,200	0.6800	0.643	0.614	0.643	0.652	0.652	15,634	0.6524	3.08%
2019-10-25	0	0.650	0.640	0.680	0.640	0.650	112,000	72,720	0.6493	0.624	0.614	0.652	0.614	0.624	116,732	0.6230	1.56%
2019-10-24	0	0.640	0.620	0.650	-	-	0	0	-	0.614	0.595	0.624	-	-	0	-	0.00%
2019-10-23	0	0.640	0.620	0.650	-	-	0	0	-	0.614	0.595	0.624	-	-	0	-	0.00%
2019-10-22	0	0.640	0.640	0.650	0.630	0.650	28,000	17,980	0.6421	0.614	0.614	0.624	0.604	0.624	29,183	0.6161	1.59%
2019-10-21	0	0.630	0.620	0.640	0.630	0.650	34,000	21,600	0.6353	0.604	0.595	0.614	0.604	0.624	35,437	0.6095	-3.08%
2019-10-18	0	0.650	0.640	0.650	0.640	0.660	266,000	173,210	0.6512	0.624	0.614	0.624	0.614	0.633	277,239	0.6248	4.84%
2019-10-17	0	0.620	0.600	0.620	0.600	0.620	71,000	44,000	0.6197	0.595	0.576	0.595	0.576	0.595	74,000	0.5946	0.00%
2019-10-16	0	0.620	0.600	0.620	0.620	0.620	6,000	3,720	0.6200	0.595	0.576	0.595	0.595	0.595	6,254	0.5949	0.00%
2019-10-15	0	0.620	0.610	0.620	0.620	0.620	4,000	2,480	0.6200	0.595	0.585	0.595	0.595	0.595	4,169	0.5949	0.00%
2019-10-14	0	0.620	0.610	0.620	0.620	0.620	5,000	3,100	0.6200	0.595	0.585	0.595	0.595	0.595	5,211	0.5949	0.00%
2019-10-11	0	0.620	0.620	0.630	0.600	0.620	93,000	56,730	0.6100	0.595	0.595	0.604	0.576	0.595	96,930	0.5853	-1.59%
2019-10-10	0	0.630	0.600	0.630	0.610	0.630	52,000	31,240	0.6008	0.604	0.576	0.604	0.585	0.604	54,197	0.5764	3.28%
2019-10-09	0	0.610	0.610	0.620	0.590	0.600	106,000	63,460	0.5987	0.585	0.585	0.595	0.566	0.576	110,479	0.5744	3.39%
2019-10-08	0	0.590	0.590	0.610	0.590	0.610	25,000	15,010	0.6004	0.566	0.566	0.585	0.566	0.585	26,056	0.5761	-3.28%
2019-10-04	0	0.610	0.590	0.620	0.590	0.610	22,000	13,010	0.5914	0.585	0.566	0.595	0.566	0.585	22,930	0.5674	-1.61%
2019-10-03	0	0.620	0.620	0.630	0.580	0.620	38,000	23,050	0.6066	0.595	0.595	0.604	0.556	0.595	39,606	0.5820	0.00%
2019-10-02	0	0.620	0.600	0.620	0.600	0.620	80,000	49,200	0.6150	0.595	0.576	0.595	0.576	0.595	83,380	0.5901	-1.59%
2019-09-30	0	0.630	0.620	0.630	0.610	0.640	38,000	24,130	0.6350	0.604	0.595	0.604	0.585	0.614	39,606	0.6093	-0.00%
2019-09-27	0	0.690	0.680	0.690	0.690	0.690	809,000	558,210	0.6900	0.604	0.596	0.604	0.604	0.604	923,486	0.6045	0.00%
2019-09-26	0	0.690	0.680	0.690	0.690	0.700	204,000	141,920	0.6957	0.604	0.596	0.604	0.604	0.613	232,869	0.6094	-2.82%
2019-09-25	0	0.710	0.710	0.720	0.700	0.700	97,000	67,900	0.7000	0.622	0.622	0.631	0.613	0.613	110,727	0.6132	0.00%
2019-09-24	0	0.710	0.690	0.710	-	-	0	0	-	0.622	0.604	0.622	-	-	0	-	0.00%
2019-09-23	0	0.710	0.710	0.720	-	-	0	0	-	0.622	0.622	0.631	-	-	0	-	1.43%
2019-09-20	0	0.700	0.700	0.710	0.690	0.700	122,000	85,230	0.6986	0.613	0.613	0.622	0.604	0.613	139,265	0.6120	2.94%
2019-09-19	0	0.680	0.680	0.690	0.680	0.710	808,000	556,720	0.6890	0.596	0.596	0.604	0.596	0.622	922,345	0.6036	-5.56%
2019-09-18	0	0.720	0.710	0.720	0.720	0.720	7,000	5,040	0.7200	0.631	0.622	0.631	0.631	0.631	7,991	0.6307	0.00%
2019-09-17	0	0.720	0.720	0.730	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	0.00%
2019-09-16	0	0.720	0.720	0.730	0.720	0.720	16,000	11,520	0.7200	0.631	0.631	0.640	0.631	0.631	18,264	0.6307	0.00%
2019-09-13	0	0.720	0.690	0.720	0.710	0.720	8,000	5,700	0.7125	0.631	0.604	0.631	0.622	0.631	9,132	0.6242	0.00%
2019-09-12	0	0.720	0.710	0.720	0.690	0.720	310,000	218,700	0.7055	0.631	0.622	0.631	0.604	0.631	353,870	0.6180	2.86%
2019-09-11	0	0.700	0.690	0.700	0.700	0.710	123,000	86,130	0.7002	0.613	0.604	0.613	0.613	0.622	140,406	0.6134	0.00%
2019-09-10	0	0.700	0.690	0.700	0.690	0.710	131,000	92,290	0.7045	0.613	0.604	0.613	0.604	0.622	149,539	0.6172	0.00%
2019-09-09	0	0.700	0.680	0.700	0.700	0.700	41,000	28,300	0.6902	0.613	0.596	0.613	0.613	0.613	46,802	0.6047	-1.41%
2019-09-06	0	0.710	0.680	0.710	0.680	0.710	63,000	43,590	0.6919	0.622	0.596	0.622	0.596	0.622	71,915	0.6061	0.00%
2019-09-05	0	0.710	0.680	0.710	0.670	0.710	46,000	31,290	0.6802	0.622	0.596	0.622	0.587	0.622	52,510	0.5959	0.00%
2019-09-04	0	0.710	0.710	0.720	0.700	0.700	1,000	700	0.7000	0.622	0.622	0.631	0.613	0.613	1,142	0.6132	1.43%
2019-09-03	0	0.700	0.680	0.710	0.670	0.710	23,000	16,090	0.6996	0.613	0.596	0.622	0.587	0.622	26,255	0.6128	6.06%
2019-09-02	0	0.660	0.650	0.710	0.660	0.660	1,000	660	0.6600	0.578	0.569	0.622	0.578	0.578	1,142	0.5782	-7.04%
2019-08-30	0	0.710	0.650	0.710	0.670	0.710	191,000	129,810	0.6796	0.622	0.569	0.622	0.587	0.622	218,030	0.5954	0.00%
2019-08-29	0	0.710	0.710	0.720	0.700	0.700	50,000	35,000	0.7000	0.622	0.622	0.631	0.613	0.613	57,076	0.6132	-1.39%
2019-08-28	0	0.720	0.700	0.720	-	-	0	0	-	0.631	0.613	0.631	-	-	0	-	0.00%
2019-08-27	0	0.720	0.690	0.720	0.690	0.720	71,000	49,720	0.7003	0.631	0.604	0.631	0.604	0.631	81,048	0.6135	0.00%
2019-08-26	0	0.720	0.680	0.720	0.680	0.720	77,000	52,640	0.6836	0.631	0.596	0.631	0.596	0.631	87,897	0.5989	2.86%
2019-08-23	0	0.700	0.700	0.710	0.690	0.690	26,000	17,940	0.6900	0.613	0.613	0.622	0.604	0.604	29,679	0.6045	-1.41%
2019-08-22	0	0.710	0.710	0.720	0.700	0.700	31,000	21,700	0.7000	0.622	0.622	0.631	0.613	0.613	35,387	0.6132	-2.74%
2019-08-21	0	0.730	0.710	0.730	0.710	0.730	14,000	9,980	0.7129	0.640	0.622	0.640	0.622	0.640	15,981	0.6245	2.82%
2019-08-20	0	0.710	0.710	0.720	0.690	0.730	129,000	93,710	0.7264	0.622	0.622	0.631	0.604	0.640	147,256	0.6364	-1.39%
2019-08-19	0	0.720	0.680	0.720	-	-	0	0	-	0.631	0.596	0.631	-	-	0	-	-1.37%
2019-08-16	0	0.730	0.700	0.730	-	-	0	0	-	0.640	0.613	0.640	-	-	0	-	0.00%
2019-08-15	0	0.730	0.690	0.730	0.690	0.730	101,000	66,060	0.6541	0.640	0.604	0.640	0.604	0.640	115,293	0.5730	5.80%
2019-08-14	0	0.690	0.680	0.690	0.690	0.690	14,000	9,660	0.6900	0.604	0.596	0.604	0.604	0.604	15,981	0.6045	-2.82%
2019-08-13	0	0.710	0.670	0.710	0.690	0.710	9,000	6,300	0.7000	0.622	0.587	0.622	0.604	0.622	10,274	0.6132	0.00%
2019-08-12	0	0.710	0.700	0.710	0.680	0.710	19,000	13,020	0.6853	0.622	0.613	0.622	0.596	0.622	21,689	0.6003	-1.39%
2019-08-09	0	0.720	0.720	0.730	0.710	0.710	20,000	14,200	0.7100	0.631	0.631	0.640	0.622	0.622	22,830	0.6220	0.00%
2019-08-08	0	0.720	0.700	0.720	0.720	0.720	5,000	3,600	0.7200	0.631	0.613	0.631	0.631	0.631	5,708	0.6307	2.86%
2019-08-07	0	0.700	0.690	0.700	-	-	0	0	-	0.613	0.604	0.613	-	-	0	-	-2.78%
2019-08-06	0	0.720	0.720	0.730	-	-	0	0	-	0.631	0.631	0.640	-	-	0	-	1.41%
2019-08-05	0	0.710	0.690	0.720	0.690	0.710	100,000	70,110	0.7011	0.622	0.604	0.631	0.604	0.622	114,152	0.6142	-1.39%
2019-08-02	0	0.720	0.700	0.720	-	-	2,000	1,440	0.7200	0.631	0.613	0.631	-	-	2,283	0.6307	-1.37%
2019-08-01	0	0.730	0.710	0.730	-	-	0	0	-	0.640	0.622	0.640	-	-	0	-	0.00%
2019-07-31	0	0.730	0.710	0.730	0.710	0.740	252,000	180,470	0.7162	0.640	0.622	0.640	0.622	0.648	287,662	0.6274	-2.67%
2019-07-30	0	0.750	0.720	0.750	-	-	0	0	-	0.657	0.631	0.657	-	-	0	-	0.00%
2019-07-29	0	0.750	0.720	0.750	0.720	0.750	25,000	18,150	0.7260	0.657	0.631	0.657	0.631	0.657	28,538	0.6360	1.35%
2019-07-26	0	0.740	0.720	0.740	0.720	0.740	112,000	81,780	0.7302	0.648	0.631	0.648	0.631	0.648	127,850	0.6397	1.37%
2019-07-25	0	0.730	0.750	0.760	-	-	0	0	-	0.640	0.657	0.666	-	-	0	-	0.00%
2019-07-24	0	0.730	0.740	0.750	0.720	0.750	61,000	45,720	0.7495	0.640	0.648	0.657	0.631	0.657	69,632	0.6566	0.00%
2019-07-23	0	0.730	0.730	0.740	0.720	0.720	26,000	18,720	0.7200	0.640	0.640	0.648	0.631	0.631	29,679	0.6307	-2.67%
2019-07-22	0	0.750	0.710	0.750	0.720	0.750	21,000	15,150	0.7214	0.657	0.622	0.657	0.631	0.657	23,972	0.6320	2.74%
2019-07-19	0	0.730	0.720	0.730	0.730	0.750	3,000	2,230	0.7433	0.640	0.631	0.640	0.640	0.657	3,425	0.6512	-2.67%
2019-07-18	0	0.750	0.720	0.750	-	-	0	0	-	0.657	0.631	0.657	-	-	0	-	0.00%
2019-07-17	0	0.750	0.720	0.750	0.720	0.760	435,000	323,690	0.7441	0.657	0.631	0.657	0.631	0.666	496,559	0.6519	-1.32%
2019-07-16	0	0.760	0.750	0.770	-	-	0	0	-	0.666	0.657	0.675	-	-	0	-	0.00%
2019-07-15	0	0.760	0.750	0.770	-	-	0	0	-	0.666	0.657	0.675	-	-	0	-	0.00%
2019-07-12	0	0.760	0.750	0.770	0.750	0.760	129,000	98,000	0.7597	0.666	0.657	0.675	0.657	0.666	147,256	0.6655	1.33%
2019-07-11	0	0.750	0.750	0.760	0.730	0.750	573,000	429,690	0.7499	0.657	0.657	0.666	0.640	0.657	654,089	0.6569	1.35%
2019-07-10	0	0.740	0.740	0.750	0.720	0.730	33,000	23,870	0.7233	0.648	0.648	0.657	0.631	0.640	37,670	0.6337	1.37%
2019-07-09	0	0.730	0.730	0.740	0.710	0.720	60,000	42,900	0.7150	0.640	0.640	0.648	0.622	0.631	68,491	0.6264	-1.35%
2019-07-08	0	0.740	0.730	0.740	-	-	0	0	-	0.648	0.640	0.648	-	-	0	-	0.00%
2019-07-05	0	0.740	0.720	0.750	-	-	0	0	-	0.648	0.631	0.657	-	-	0	-	0.00%
2019-07-04	0	0.740	0.720	0.740	0.710	0.740	6,000	4,310	0.7183	0.648	0.631	0.648	0.622	0.648	6,849	0.6293	-1.33%
2019-07-03	0	0.750	0.720	0.750	0.710	0.750	104,000	77,730	0.7474	0.657	0.631	0.657	0.622	0.657	118,718	0.6547	2.74%
2019-07-02	0	0.730	0.710	0.740	0.710	0.730	41,000	29,230	0.7129	0.640	0.622	0.648	0.622	0.640	46,802	0.6245	0.00%
2019-06-28	0	0.730	0.730	0.740	0.710	0.740	133,000	95,790	0.7202	0.640	0.640	0.648	0.622	0.648	151,822	0.6309	0.00%
2019-06-27	0	0.730	0.720	0.730	0.710	0.730	348,000	250,510	0.7199	0.640	0.631	0.640	0.622	0.640	397,247	0.6306	0.00%
2019-06-26	0	0.730	0.720	0.730	0.710	0.730	11,000	7,890	0.7173	0.640	0.631	0.640	0.622	0.640	12,557	0.6284	0.00%
2019-06-25	0	0.730	0.710	0.730	0.710	0.730	15,000	10,930	0.7287	0.640	0.622	0.640	0.622	0.640	17,123	0.6383	1.39%
2019-06-24	0	0.720	0.700	0.730	0.720	0.740	196,000	142,090	0.7249	0.631	0.613	0.640	0.631	0.648	223,737	0.6351	-2.70%
2019-06-21	0	0.740	0.720	0.740	0.720	0.740	104,000	74,940	0.7206	0.648	0.631	0.648	0.631	0.648	118,718	0.6312	0.00%
2019-06-20	0	0.740	0.730	0.740	0.730	0.740	184,000	134,660	0.7318	0.648	0.640	0.648	0.640	0.648	210,039	0.6411	1.37%
2019-06-19	0	0.730	0.730	0.740	0.730	0.740	517,000	378,930	0.7329	0.640	0.640	0.648	0.640	0.648	590,164	0.6421	1.39%
2019-06-18	0	0.720	0.710	0.720	0.710	0.730	670,000	478,850	0.7147	0.631	0.622	0.631	0.622	0.640	764,816	0.6261	0.00%
2019-06-17	0	0.720	0.710	0.720	0.710	0.740	69,000	49,640	0.7194	0.631	0.622	0.631	0.622	0.648	78,765	0.6302	-1.37%
2019-06-14	0	0.730	0.720	0.730	0.710	0.750	665,000	482,130	0.7250	0.640	0.631	0.640	0.622	0.657	759,108	0.6351	-2.67%
2019-06-13	0	0.750	0.750	0.760	0.740	0.820	3,253,000	2,487,960	0.7648	0.657	0.657	0.666	0.648	0.718	3,713,351	0.6700	7.14%
2019-06-12	0	0.700	0.690	0.700	0.670	0.700	419,000	292,030	0.6970	0.613	0.604	0.613	0.587	0.613	478,295	0.6106	1.45%
2019-06-11	0	0.690	0.680	0.690	0.680	0.690	250,000	171,290	0.6852	0.604	0.596	0.604	0.596	0.604	285,379	0.6002	2.99%
2019-06-10	0	0.670	0.680	0.690	0.650	0.690	58,000	39,020	0.6728	0.587	0.596	0.604	0.569	0.604	66,208	0.5894	0.00%
2019-06-06	0	0.670	0.670	0.680	0.650	0.680	274,000	182,210	0.6650	0.587	0.587	0.596	0.569	0.596	312,775	0.5826	0.00%
2019-06-05	0	0.670	0.660	0.680	0.670	0.680	158,000	106,460	0.6738	0.587	0.578	0.596	0.587	0.596	180,359	0.5903	4.69%
2019-06-04	0	0.640	0.630	0.640	0.640	0.660	35,000	22,720	0.6491	0.561	0.552	0.561	0.561	0.578	39,953	0.5687	-4.48%
2019-06-03	0	0.670	0.660	0.670	0.640	0.700	243,000	160,160	0.6591	0.587	0.578	0.587	0.561	0.613	277,388	0.5774	4.69%
2019-05-31	0	0.640	0.640	0.670	0.630	0.640	57,000	35,980	0.6312	0.561	0.561	0.587	0.552	0.561	65,066	0.5530	-4.48%
2019-05-30	0	0.670	0.640	0.670	0.660	0.680	23,000	15,370	0.6683	0.587	0.561	0.587	0.578	0.596	26,255	0.5854	1.52%
2019-05-29	0	0.660	0.640	0.660	0.630	0.660	267,000	172,270	0.6452	0.578	0.561	0.578	0.552	0.578	304,785	0.5652	4.76%
2019-05-28	0	0.630	0.590	0.630	0.620	0.630	57,000	35,400	0.6211	0.552	0.517	0.552	0.543	0.552	65,066	0.5441	1.61%
2019-05-27	0	0.620	0.600	0.620	0.590	0.620	201,000	121,250	0.6032	0.543	0.526	0.543	0.517	0.543	229,445	0.5284	5.08%
2019-05-24	0	0.590	0.570	0.600	-	-	0	0	-	0.517	0.499	0.526	-	-	0	-	0.00%
2019-05-23	0	0.590	0.580	0.590	-	-	0	0	-	0.517	0.508	0.517	-	-	0	-	0.00%
2019-05-22	0	0.590	0.590	0.600	0.580	0.600	130,000	77,200	0.5938	0.517	0.517	0.526	0.508	0.526	148,397	0.5202	-1.67%
2019-05-21	0	0.600	0.600	0.610	0.570	0.600	47,000	27,940	0.5945	0.526	0.526	0.534	0.499	0.526	53,651	0.5208	1.69%
2019-05-20	0	0.590	0.590	0.610	0.580	0.620	362,000	217,260	0.6002	0.517	0.517	0.534	0.508	0.543	413,229	0.5258	-3.28%
2019-05-17	0	0.610	0.600	0.610	0.590	0.610	115,000	68,510	0.5957	0.534	0.526	0.534	0.517	0.534	131,274	0.5219	0.00%
2019-05-16	0	0.610	0.590	0.620	-	-	0	0	-	0.534	0.517	0.543	-	-	0	-	0.00%
2019-05-15	0	0.610	0.590	0.610	-	-	0	0	-	0.534	0.517	0.534	-	-	0	-	0.00%
2019-05-14	0	0.610	0.600	0.610	0.610	0.620	115,000	71,150	0.6187	0.534	0.526	0.534	0.534	0.543	131,274	0.5420	-1.61%
2019-05-10	0	0.620	0.610	0.620	0.610	0.620	111,000	68,270	0.6150	0.543	0.534	0.543	0.534	0.543	126,708	0.5388	1.64%
2019-05-09	0	0.610	0.610	0.620	0.590	0.590	50,000	29,500	0.5900	0.534	0.534	0.543	0.517	0.517	57,076	0.5169	0.00%
2019-05-08	0	0.610	0.610	0.620	0.590	0.590	1,000	590	0.5900	0.534	0.534	0.543	0.517	0.517	1,142	0.5169	0.00%
2019-05-07	0	0.610	0.610	0.620	0.610	0.610	30,000	18,300	0.6100	0.534	0.534	0.543	0.534	0.534	34,245	0.5344	-1.61%
2019-05-06	0	0.620	0.590	0.620	0.610	0.620	53,000	32,360	0.6106	0.543	0.517	0.543	0.534	0.543	60,500	0.5349	0.00%
2019-05-03	0	0.620	0.610	0.620	0.620	0.620	92,000	57,040	0.6200	0.543	0.534	0.543	0.543	0.543	105,019	0.5431	0.00%
2019-05-02	0	0.620	0.600	0.620	0.600	0.620	221,000	135,740	0.6142	0.543	0.526	0.543	0.526	0.543	252,275	0.5381	1.64%
2019-04-30	0	0.610	0.600	0.610	0.600	0.610	22,000	13,220	0.6009	0.534	0.526	0.534	0.526	0.534	25,113	0.5264	0.00%
2019-04-29	0	0.610	0.610	0.620	0.610	0.610	400,000	244,000	0.6100	0.534	0.534	0.543	0.534	0.534	456,606	0.5344	-1.61%
2019-04-26	0	0.620	0.610	0.640	-	-	0	0	-	0.543	0.534	0.561	-	-	0	-	0.00%
2019-04-25	0	0.620	0.640	0.650	0.620	0.630	82,000	51,410	0.6270	0.543	0.561	0.569	0.543	0.552	93,604	0.5492	-1.59%
2019-04-24	0	0.630	0.630	0.640	0.630	0.640	149,000	94,370	0.6334	0.552	0.552	0.561	0.552	0.561	170,086	0.5548	0.00%
2019-04-23	0	0.630	0.610	0.660	0.620	0.630	101,000	62,630	0.6201	0.552	0.534	0.578	0.543	0.552	115,293	0.5432	0.00%
2019-04-18	0	0.630	0.630	0.650	0.630	0.630	104,000	65,600	0.6308	0.552	0.552	0.569	0.552	0.552	118,718	0.5526	0.00%
2019-04-17	0	0.630	0.610	0.630	0.630	0.630	134,000	84,420	0.6300	0.552	0.534	0.552	0.552	0.552	152,963	0.5519	0.00%
2019-04-16	0	0.630	0.610	0.630	0.610	0.630	24,000	14,840	0.6183	0.552	0.534	0.552	0.534	0.552	27,396	0.5417	-1.56%
2019-04-15	0	0.640	0.640	0.650	0.630	0.630	20,000	12,600	0.6300	0.561	0.561	0.569	0.552	0.552	22,830	0.5519	-4.48%
2019-04-12	0	0.670	0.670	0.680	0.630	0.640	67,000	42,380	0.6325	0.587	0.587	0.596	0.552	0.561	76,482	0.5541	3.08%
2019-04-11	0	0.650	0.630	0.640	0.640	0.650	122,000	78,400	0.6426	0.569	0.552	0.561	0.561	0.569	139,265	0.5630	-4.41%
2019-04-10	0	0.680	0.640	0.680	0.620	0.680	54,000	34,730	0.6431	0.596	0.561	0.596	0.543	0.596	61,642	0.5634	4.62%
2019-04-09	0	0.650	0.630	0.650	0.630	0.660	55,000	34,850	0.6336	0.569	0.552	0.569	0.552	0.578	62,783	0.5551	-2.99%
2019-04-08	0	0.670	0.670	0.680	-	-	0	0	-	0.587	0.587	0.596	-	-	0	-	3.08%
2019-04-04	0	0.650	0.630	0.650	0.640	0.660	40,000	25,630	0.6408	0.569	0.552	0.569	0.561	0.578	45,661	0.5613	-2.99%
2019-04-03	0	0.670	0.650	0.670	0.640	0.680	94,000	63,150	0.6718	0.587	0.569	0.587	0.561	0.596	107,302	0.5885	0.00%
2019-04-02	0	0.670	0.630	0.670	0.630	0.670	78,000	50,500	0.6474	0.587	0.552	0.587	0.552	0.587	89,038	0.5672	-1.47%
2019-04-01	0	0.680	0.620	0.680	0.620	0.680	126,000	79,180	0.6284	0.596	0.543	0.596	0.543	0.596	143,831	0.5505	1.49%
2019-03-29	0	0.670	0.630	0.670	-	-	0	0	-	0.587	0.552	0.587	-	-	0	-	0.00%
2019-03-28	0	0.670	0.640	0.670	0.640	0.670	160,000	102,970	0.6436	0.587	0.561	0.587	0.561	0.587	182,643	0.5638	1.52%
2019-03-27	0	0.660	0.640	0.660	-	-	0	0	-	0.578	0.561	0.578	-	-	0	-	0.00%
2019-03-26	0	0.660	0.640	0.660	0.660	0.660	30,000	19,800	0.6600	0.578	0.561	0.578	0.578	0.578	34,245	0.5782	-1.49%
2019-03-25	0	0.670	0.640	0.670	-	-	0	0	-	0.587	0.561	0.587	-	-	0	-	0.00%
2019-03-22	0	0.670	0.650	0.670	-	-	0	0	-	0.587	0.569	0.587	-	-	0	-	0.00%
2019-03-21	0	0.670	0.660	0.670	0.650	0.670	10,000	6,540	0.6540	0.587	0.578	0.587	0.569	0.587	11,415	0.5729	-1.47%
2019-03-20	0	0.680	0.650	0.680	0.640	0.680	60,000	39,080	0.6513	0.596	0.569	0.596	0.561	0.596	68,491	0.5706	0.00%
2019-03-19	0	0.680	0.660	0.690	0.680	0.680	38,000	25,840	0.6800	0.596	0.578	0.604	0.596	0.596	43,378	0.5957	0.00%
2019-03-18	0	0.680	0.640	0.680	0.640	0.680	26,000	17,130	0.6588	0.596	0.561	0.596	0.561	0.596	29,679	0.5772	1.49%
2019-03-15	0	0.670	0.660	0.670	0.640	0.680	16,000	10,610	0.6631	0.587	0.578	0.587	0.561	0.596	18,264	0.5809	-2.90%
2019-03-14	0	0.690	0.640	0.700	-	-	0	0	-	0.604	0.561	0.613	-	-	0	-	0.00%
2019-03-13	0	0.690	0.690	0.700	0.670	0.670	29,000	19,490	0.6721	0.604	0.604	0.613	0.587	0.587	33,104	0.5888	0.00%
2019-03-12	0	0.690	0.640	0.700	-	-	0	0	-	0.604	0.561	0.613	-	-	0	-	0.00%
2019-03-11	0	0.690	0.640	0.700	-	-	0	0	-	0.604	0.561	0.613	-	-	0	-	0.00%
2019-03-08	0	0.690	0.660	0.690	-	-	0	0	-	0.604	0.578	0.604	-	-	0	-	0.00%
2019-03-07	0	0.690	0.670	0.690	0.690	0.700	87,000	60,330	0.6934	0.604	0.587	0.604	0.604	0.613	99,312	0.6075	0.00%
2019-03-06	0	0.690	0.690	0.700	0.670	0.710	46,000	31,770	0.6907	0.604	0.604	0.613	0.587	0.622	52,510	0.6050	0.00%
2019-03-05	0	0.690	0.690	0.700	0.680	0.700	156,000	107,370	0.6883	0.604	0.604	0.613	0.596	0.613	178,076	0.6029	0.00%
2019-03-04	0	0.690	0.670	0.690	0.670	0.690	119,000	79,770	0.6703	0.604	0.587	0.604	0.587	0.604	135,840	0.5872	-1.43%
2019-03-01	0	0.700	0.680	0.700	-	-	0	0	-	0.613	0.596	0.613	-	-	0	-	0.00%
2019-02-28	0	0.700	0.660	0.700	-	-	0	0	-	0.613	0.578	0.613	-	-	0	-	0.00%
2019-02-27	0	0.700	0.660	0.700	0.680	0.700	4,000	2,780	0.6950	0.613	0.578	0.613	0.596	0.613	4,566	0.6088	1.45%
2019-02-26	0	0.690	0.690	0.700	0.680	0.700	128,000	87,810	0.6860	0.604	0.604	0.613	0.596	0.613	146,114	0.6010	1.47%
2019-02-25	0	0.680	0.650	0.700	0.660	0.700	34,000	22,640	0.6659	0.596	0.569	0.613	0.578	0.613	38,812	0.5833	0.00%
2019-02-22	0	0.680	0.670	0.680	0.670	0.700	4,000	2,720	0.6800	0.596	0.587	0.596	0.587	0.613	4,566	0.5957	-2.86%
2019-02-21	0	0.700	0.680	0.700	0.680	0.700	52,000	35,800	0.6885	0.613	0.596	0.613	0.596	0.613	59,359	0.6031	0.00%
2019-02-20	0	0.700	0.680	0.700	0.680	0.700	89,000	62,240	0.6993	0.613	0.596	0.613	0.596	0.613	101,595	0.6126	0.00%
2019-02-19	0	0.700	0.680	0.700	0.670	0.700	23,000	15,720	0.6835	0.613	0.596	0.613	0.587	0.613	26,255	0.5987	2.94%
2019-02-18	0	0.680	0.670	0.680	0.670	0.700	50,000	33,900	0.6780	0.596	0.587	0.596	0.587	0.613	57,076	0.5939	-2.86%
2019-02-15	0	0.700	0.660	0.700	0.650	0.700	20,000	13,330	0.6665	0.613	0.578	0.613	0.569	0.613	22,830	0.5839	0.00%
2019-02-14	0	0.700	0.670	0.700	0.650	0.700	200,000	133,980	0.6699	0.613	0.587	0.613	0.569	0.613	228,303	0.5869	-1.41%
2019-02-13	0	0.710	0.690	0.710	0.690	0.710	102,000	71,580	0.7018	0.622	0.604	0.622	0.604	0.622	116,435	0.6148	2.90%
2019-02-12	0	0.690	0.660	0.690	0.660	0.700	10,000	6,850	0.6850	0.604	0.578	0.604	0.578	0.613	11,415	0.6001	0.00%
2019-02-11	0	0.690	0.640	0.690	0.660	0.690	75,000	50,320	0.6709	0.604	0.561	0.604	0.578	0.604	85,614	0.5878	6.15%
2019-02-08	0	0.650	0.640	0.660	0.630	0.670	47,010	30,515	0.6491	0.569	0.561	0.578	0.552	0.587	53,663	0.5686	-1.52%
2019-02-04	0	0.660	0.640	0.660	0.630	0.660	55,000	34,780	0.6324	0.578	0.561	0.578	0.552	0.578	62,783	0.5540	3.13%
2019-02-01	0	0.640	0.630	0.640	0.630	0.650	104,000	65,990	0.6345	0.561	0.552	0.561	0.552	0.569	118,718	0.5559	-1.54%
2019-01-31	0	0.650	0.630	0.650	0.630	0.650	384,000	246,000	0.6406	0.569	0.552	0.569	0.552	0.569	438,342	0.5612	1.56%
2019-01-30	0	0.640	0.630	0.650	0.630	0.650	65,000	41,090	0.6322	0.561	0.552	0.569	0.552	0.569	74,199	0.5538	1.59%
2019-01-29	0	0.630	0.620	0.630	0.630	0.630	121,000	76,230	0.6300	0.552	0.543	0.552	0.552	0.552	138,123	0.5519	-1.56%
2019-01-28	0	0.640	0.620	0.640	0.620	0.650	13,000	8,120	0.6246	0.561	0.543	0.561	0.543	0.569	14,840	0.5472	1.59%
2019-01-25	0	0.630	0.630	0.640	0.620	0.650	25,000	15,960	0.6384	0.552	0.552	0.561	0.543	0.569	28,538	0.5593	0.00%
2019-01-24	0	0.630	0.630	0.650	0.620	0.650	120,607	75,974	0.6299	0.552	0.552	0.569	0.543	0.569	137,675	0.5518	0.00%
2019-01-23	0	0.630	0.630	0.660	-	-	0	0	-	0.552	0.552	0.578	-	-	0	-	0.00%
2019-01-22	0	0.630	0.610	0.630	0.610	0.630	3,000	1,870	0.6233	0.552	0.534	0.552	0.534	0.552	3,425	0.5461	0.00%
2019-01-21	0	0.630	0.610	0.630	-	-	0	0	-	0.552	0.534	0.552	-	-	0	-	0.00%
2019-01-18	0	0.630	0.610	0.630	0.600	0.630	9,000	5,610	0.6233	0.552	0.534	0.552	0.526	0.552	10,274	0.5461	0.00%
2019-01-17	0	0.630	0.600	0.630	-	-	0	0	-	0.552	0.526	0.552	-	-	0	-	0.00%
2019-01-16	0	0.630	0.600	0.630	0.630	0.630	38,000	23,940	0.6300	0.552	0.526	0.552	0.552	0.552	43,378	0.5519	0.00%
2019-01-15	0	0.630	0.600	0.640	0.600	0.640	47,000	28,530	0.6070	0.552	0.526	0.561	0.526	0.561	53,651	0.5318	-3.08%
2019-01-14	0	0.650	0.620	0.660	0.600	0.650	36,000	22,030	0.6119	0.569	0.543	0.578	0.526	0.569	41,095	0.5361	0.00%
2019-01-11	0	0.650	0.630	0.650	0.630	0.650	34,000	21,460	0.6312	0.569	0.552	0.569	0.552	0.569	38,812	0.5529	1.56%
2019-01-10	0	0.640	0.630	0.640	0.630	0.640	62,000	39,070	0.6302	0.561	0.552	0.561	0.552	0.561	70,774	0.5520	1.59%
2019-01-09	0	0.630	0.620	0.630	0.620	0.630	3,000	1,880	0.6267	0.552	0.543	0.552	0.543	0.552	3,425	0.5490	0.00%
2019-01-08	0	0.630	0.630	0.640	0.630	0.640	54,000	34,040	0.6304	0.552	0.552	0.561	0.552	0.561	61,642	0.5522	-1.56%
2019-01-07	0	0.640	0.640	0.650	-	-	0	0	-	0.561	0.561	0.569	-	-	0	-	1.59%
2019-01-04	0	0.630	0.600	0.630	0.600	0.630	153,000	95,830	0.6263	0.552	0.526	0.552	0.526	0.552	174,652	0.5487	-1.56%
2019-01-03	0	0.640	0.650	0.660	0.600	0.630	102,000	62,310	0.6109	0.561	0.569	0.578	0.526	0.552	116,435	0.5352	1.59%
2019-01-02	0	0.630	0.650	0.660	0.620	0.620	10,000	6,200	0.6200	0.552	0.569	0.578	0.543	0.543	11,415	0.5431	-3.08%
2018-12-31	0	0.650	0.620	0.660	-	-	0	0	-	0.569	0.543	0.578	-	-	0	-	0.00%
2018-12-28	0	0.650	0.610	0.660	0.650	0.660	4,000	2,630	0.6575	0.569	0.534	0.578	0.569	0.578	4,566	0.5760	-1.52%
2018-12-27	0	0.660	0.620	0.670	0.610	0.660	4,000	2,580	0.6450	0.578	0.543	0.587	0.534	0.578	4,566	0.5650	0.00%
2018-12-24	0	0.660	0.610	0.670	-	-	0	0	-	0.578	0.534	0.587	-	-	0	-	0.00%
2018-12-21	0	0.660	0.620	0.670	0.620	0.660	90,000	56,850	0.6317	0.578	0.543	0.587	0.543	0.578	102,736	0.5534	0.00%
2018-12-20	0	0.660	0.620	0.660	0.620	0.670	179,000	116,660	0.6517	0.578	0.543	0.578	0.543	0.587	204,331	0.5709	0.00%
2018-12-19	0	0.660	0.600	0.670	0.660	0.660	329,000	217,140	0.6600	0.578	0.526	0.587	0.578	0.578	375,559	0.5782	0.00%
2018-12-18	0	0.660	0.630	0.660	-	-	0	0	-	0.578	0.552	0.578	-	-	0	-	0.00%
2018-12-17	0	0.660	0.650	0.660	0.650	0.660	118,000	77,550	0.6572	0.578	0.569	0.578	0.569	0.578	134,699	0.5757	0.00%
2018-12-14	0	0.660	0.650	0.660	-	-	0	0	-	0.578	0.569	0.578	-	-	0	-	0.00%
2018-12-13	0	0.660	0.630	0.660	0.630	0.660	22,000	13,910	0.6323	0.578	0.552	0.578	0.552	0.578	25,113	0.5539	0.00%
2018-12-12	0	0.660	0.630	0.660	0.630	0.660	36,000	22,770	0.6325	0.578	0.552	0.578	0.552	0.578	41,095	0.5541	4.76%
2018-12-11	0	0.630	0.630	0.650	0.620	0.650	293,000	186,070	0.6351	0.552	0.552	0.569	0.543	0.569	334,464	0.5563	-3.08%
2018-12-10	0	0.650	0.640	0.660	0.650	0.660	156,000	101,460	0.6504	0.569	0.561	0.578	0.569	0.578	178,076	0.5698	-1.52%
2018-12-07	0	0.660	0.630	0.660	0.660	0.660	100,000	66,000	0.6600	0.578	0.552	0.578	0.578	0.578	114,152	0.5782	-1.49%
2018-12-06	0	0.670	0.620	0.670	0.660	0.670	102,000	67,340	0.6602	0.587	0.543	0.587	0.578	0.587	116,435	0.5784	0.00%
2018-12-05	0	0.670	0.620	0.670	0.640	0.670	6,000	3,960	0.6600	0.587	0.543	0.587	0.561	0.587	6,849	0.5782	4.69%
2018-12-04	0	0.640	0.640	0.680	0.640	0.660	40,000	25,620	0.6405	0.561	0.561	0.596	0.561	0.578	45,661	0.5611	-5.88%
2018-12-03	0	0.680	0.660	0.680	0.640	0.690	4,000	2,690	0.6725	0.596	0.578	0.596	0.561	0.604	4,566	0.5891	0.00%
2018-11-30	0	0.680	0.680	0.690	0.640	0.680	188,000	122,330	0.6507	0.596	0.596	0.604	0.561	0.596	214,605	0.5700	0.00%
2018-11-29	0	0.680	0.680	0.690	0.680	0.700	119,000	82,580	0.6939	0.596	0.596	0.604	0.596	0.613	135,840	0.6079	-1.45%
2018-11-28	0	0.690	0.670	0.690	0.700	0.700	46,000	32,200	0.7000	0.604	0.587	0.604	0.613	0.613	52,510	0.6132	0.00%
2018-11-27	0	0.690	0.660	0.700	-	-	0	0	-	0.604	0.578	0.613	-	-	0	-	0.00%
2018-11-26	0	0.690	0.660	0.690	-	-	0	0	-	0.604	0.578	0.604	-	-	0	-	0.00%
2018-11-23	0	0.690	0.650	0.690	0.650	0.690	271,000	176,630	0.6518	0.604	0.569	0.604	0.569	0.604	309,351	0.5710	0.00%
2018-11-22	0	0.690	0.660	0.690	0.660	0.690	168,000	111,050	0.6610	0.604	0.578	0.604	0.578	0.604	191,775	0.5791	1.47%
2018-11-21	0	0.680	0.660	0.680	0.660	0.680	3,000	2,000	0.6667	0.596	0.578	0.596	0.578	0.596	3,425	0.5840	0.00%
2018-11-20	0	0.680	0.650	0.680	-	-	0	0	-	0.596	0.569	0.596	-	-	0	-	-1.45%
2018-11-19	0	0.690	0.670	0.690	0.670	0.690	4,000	2,720	0.6800	0.604	0.587	0.604	0.587	0.604	4,566	0.5957	0.00%
2018-11-16	0	0.690	0.680	0.690	0.680	0.690	51,000	34,700	0.6804	0.604	0.596	0.604	0.596	0.604	58,217	0.5960	1.47%
2018-11-15	0	0.680	0.670	0.680	0.680	0.680	51,000	34,680	0.6800	0.596	0.587	0.596	0.596	0.596	58,217	0.5957	-1.45%
2018-11-14	0	0.690	0.680	0.690	0.690	0.690	102,000	70,380	0.6900	0.604	0.596	0.604	0.604	0.604	116,435	0.6045	1.47%
2018-11-13	0	0.680	0.680	0.690	0.670	0.670	1,000	670	0.6700	0.596	0.596	0.604	0.587	0.587	1,142	0.5869	-1.45%
2018-11-12	0	0.690	0.670	0.690	0.680	0.690	104,000	70,760	0.6804	0.604	0.587	0.604	0.596	0.604	118,718	0.5960	1.47%
2018-11-09	0	0.680	0.680	0.690	-	-	0	0	-	0.596	0.596	0.604	-	-	0	-	1.49%
2018-11-08	0	0.670	0.670	0.680	0.670	0.670	535,000	358,450	0.6700	0.587	0.587	0.596	0.587	0.587	610,711	0.5869	1.52%
2018-11-07	0	0.660	0.650	0.680	0.650	0.680	267,000	174,290	0.6528	0.578	0.569	0.596	0.569	0.596	304,785	0.5718	-4.35%
2018-11-06	0	0.690	0.650	0.690	0.640	0.690	401,000	263,820	0.6579	0.604	0.569	0.604	0.561	0.604	457,748	0.5763	1.47%
2018-11-05	0	0.680	0.680	0.720	0.680	0.680	61,000	41,480	0.6800	0.596	0.596	0.631	0.596	0.596	69,632	0.5957	-2.86%
2018-11-02	0	0.700	0.690	0.700	0.690	0.700	36,000	25,190	0.6997	0.613	0.604	0.613	0.604	0.613	41,095	0.6130	1.45%
2018-11-01	0	0.690	0.680	0.700	-	-	0	0	-	0.604	0.596	0.613	-	-	0	-	0.00%
2018-10-31	0	0.690	0.690	0.700	0.680	0.680	54,000	36,720	0.6800	0.604	0.604	0.613	0.596	0.596	61,642	0.5957	0.00%
2018-10-30	0	0.690	0.680	0.690	0.680	0.690	113,000	76,940	0.6809	0.604	0.596	0.604	0.596	0.604	128,991	0.5965	0.00%
2018-10-29	0	0.690	0.680	0.690	-	-	51,000	34,935	0.6850	0.604	0.596	0.604	-	-	58,217	0.6001	0.00%
2018-10-26	0	0.690	0.680	0.690	-	-	0	0	-	0.604	0.596	0.604	-	-	0	-	-1.43%
2018-10-25	0	0.700	0.700	0.710	0.670	0.680	3,000	2,030	0.6767	0.613	0.613	0.622	0.587	0.596	3,425	0.5928	-1.41%
2018-10-24	0	0.710	0.710	0.720	0.680	0.690	131,000	89,710	0.6848	0.622	0.622	0.631	0.596	0.604	149,539	0.5999	2.90%
2018-10-23	0	0.690	0.680	0.690	0.690	0.700	37,000	25,590	0.6916	0.604	0.596	0.604	0.604	0.613	42,236	0.6059	-1.43%
2018-10-22	0	0.700	0.700	0.720	0.680	0.680	180,000	122,400	0.6800	0.613	0.613	0.631	0.596	0.596	205,473	0.5957	0.00%
2018-10-19	0	0.700	0.680	0.700	0.700	0.700	30,000	21,000	0.7000	0.613	0.596	0.613	0.613	0.613	34,245	0.6132	0.00%
2018-10-18	0	0.700	0.690	0.700	0.690	0.700	15,000	10,400	0.6933	0.613	0.604	0.613	0.604	0.613	17,123	0.6074	0.00%
2018-10-16	0	0.700	0.680	0.700	-	-	1,000	680	0.6800	0.613	0.596	0.613	-	-	1,142	0.5957	0.00%
2018-10-15	0	0.700	0.680	0.700	0.700	0.700	64,000	44,800	0.7000	0.613	0.596	0.613	0.613	0.613	73,057	0.6132	0.00%
2018-10-12	0	0.700	0.680	0.700	0.700	0.700	160,000	112,000	0.7000	0.613	0.596	0.613	0.613	0.613	182,643	0.6132	-4.11%
2018-10-11	0	0.730	0.700	0.730	0.680	0.730	13,000	9,440	0.7262	0.640	0.613	0.640	0.596	0.640	14,840	0.6361	-1.35%
2018-10-10	0	0.740	0.740	0.750	0.730	0.730	3,000	2,190	0.7300	0.648	0.648	0.657	0.640	0.640	3,425	0.6395	0.00%
2018-10-09	0	0.740	0.730	0.750	-	-	0	0	-	0.648	0.640	0.657	-	-	0	-	0.00%
2018-10-08	0	0.740	0.740	0.750	0.730	0.730	6,000	4,380	0.7300	0.648	0.648	0.657	0.640	0.640	6,849	0.6395	0.00%
2018-10-05	0	0.740	0.730	0.740	-	-	0	0	-	0.648	0.640	0.648	-	-	0	-	0.00%
2018-10-04	0	0.740	0.740	0.750	0.720	0.730	30,000	21,750	0.7250	0.648	0.648	0.657	0.631	0.640	34,245	0.6351	0.00%
2018-10-03	0	0.740	0.740	0.750	0.720	0.720	1,000	720	0.7200	0.648	0.648	0.657	0.631	0.631	1,142	0.6307	-1.33%
2018-10-02	0	0.750	0.720	0.750	-	-	0	0	-	0.657	0.631	0.657	-	-	0	-	0.00%
2018-09-28	0	0.750	0.710	0.750	0.720	0.750	43,000	30,990	0.7207	0.657	0.622	0.657	0.631	0.657	49,085	0.6314	1.35%
2018-09-27	0	0.740	0.720	0.740	0.740	0.740	7,000	5,180	0.7400	0.648	0.631	0.648	0.648	0.648	7,991	0.6483	0.00%
2018-09-26	0	0.740	0.740	0.750	0.720	0.720	5,000	3,600	0.7200	0.648	0.648	0.657	0.631	0.631	5,708	0.6307	-1.33%
2018-09-24	0	0.750	0.720	0.750	-	-	0	0	-	0.657	0.631	0.657	-	-	0	-	0.00%
2018-09-21	0	0.750	0.720	0.750	-	-	0	0	-	0.657	0.631	0.657	-	-	0	-	0.00%
2018-09-20	0	0.750	0.720	0.750	0.720	0.750	57,000	42,630	0.7479	0.657	0.631	0.657	0.631	0.657	65,066	0.6552	1.35%
2018-09-19	0	0.740	0.710	0.740	0.740	0.740	12,000	8,880	0.7400	0.648	0.622	0.648	0.648	0.648	13,698	0.6483	1.37%
2018-09-18	0	0.730	0.730	0.740	0.720	0.720	30,000	21,800	0.7267	0.640	0.640	0.648	0.631	0.631	34,245	0.6366	-1.35%
2018-09-17	0	0.740	0.710	0.740	-	-	0	0	-	0.648	0.622	0.648	-	-	0	-	0.00%
2018-09-14	0	0.740	0.720	0.740	-	-	10,000	7,400	0.7400	0.648	0.631	0.648	-	-	11,415	0.6483	0.00%
2018-09-13	0	0.740	0.710	0.750	-	-	0	0	-	0.648	0.622	0.657	-	-	0	-	0.00%
2018-09-12	0	0.740	0.720	0.740	0.720	0.740	14,000	10,180	0.7271	0.648	0.631	0.648	0.631	0.648	15,981	0.6370	-1.33%
2018-09-11	0	0.750	0.710	0.750	0.700	0.750	32,000	23,210	0.7253	0.657	0.622	0.657	0.613	0.657	36,529	0.6354	0.00%
2018-09-10	0	0.750	0.710	0.750	-	-	0	0	-	0.657	0.622	0.657	-	-	0	-	-1.32%
2018-09-07	0	0.760	0.740	0.760	0.730	0.780	144,000	106,970	0.7428	0.666	0.648	0.666	0.640	0.683	164,378	0.6508	0.00%
2018-09-06	0	0.760	0.740	0.760	0.760	0.760	2,000	1,520	0.7600	0.666	0.648	0.666	0.666	0.666	2,283	0.6658	-1.30%
2018-09-05	0	0.770	0.750	0.770	0.750	0.770	87,000	65,340	0.7510	0.675	0.657	0.675	0.657	0.675	99,312	0.6579	-1.28%
2018-09-04	0	0.780	0.750	0.790	-	-	0	0	-	0.683	0.657	0.692	-	-	0	-	0.00%
2018-09-03	0	0.780	0.780	0.790	0.760	0.770	110,000	84,150	0.7650	0.683	0.683	0.692	0.666	0.675	125,567	0.6702	-3.70%
2018-08-31	0	0.810	0.810	0.820	0.770	0.770	11,000	8,470	0.7700	0.710	0.710	0.718	0.675	0.675	12,557	0.6745	5.19%
2018-08-30	0	0.770	0.750	0.780	-	-	0	0	-	0.675	0.657	0.683	-	-	0	-	0.00%
2018-08-29	0	0.770	0.770	0.780	0.710	0.750	69,000	50,790	0.7361	0.675	0.675	0.683	0.622	0.657	78,765	0.6448	0.00%
2018-08-28	0	0.770	0.760	0.780	-	-	0	0	-	0.675	0.666	0.683	-	-	0	-	0.00%
2018-08-27	0	0.770	0.760	0.790	-	-	0	0	-	0.675	0.666	0.692	-	-	0	-	0.00%
2018-08-24	0	0.770	0.760	0.790	0.770	0.770	24,000	18,560	0.7733	0.675	0.666	0.692	0.675	0.675	27,396	0.6775	-2.53%
2018-08-23	0	0.790	0.790	0.800	0.770	0.780	27,000	20,990	0.7774	0.692	0.692	0.701	0.675	0.683	30,821	0.6810	1.28%
2018-08-22	0	0.780	0.760	0.780	-	-	0	0	-	0.683	0.666	0.683	-	-	0	-	-1.27%
2018-08-21	0	0.790	0.770	0.800	0.770	0.790	17,000	13,110	0.7712	0.692	0.675	0.701	0.675	0.692	19,406	0.6756	3.95%
2018-08-20	0	0.790	0.790	0.800	0.780	0.800	10,000	7,870	0.7870	0.666	0.666	0.674	0.657	0.674	11,866	0.6633	0.00%
2018-08-17	0	0.790	0.790	0.800	0.780	0.800	52,000	40,640	0.7815	0.666	0.666	0.674	0.657	0.674	61,702	0.6587	1.28%
2018-08-16	0	0.780	0.770	0.800	0.750	0.810	142,000	108,710	0.7656	0.657	0.649	0.674	0.632	0.683	168,494	0.6452	-3.70%
2018-08-15	0	0.810	0.780	0.810	0.780	0.820	1,116,000	904,160	0.8102	0.683	0.657	0.683	0.657	0.691	1,324,218	0.6828	0.00%
2018-08-14	0	0.810	0.810	0.830	0.810	0.820	328,000	267,480	0.8155	0.683	0.683	0.699	0.683	0.691	389,197	0.6873	-1.22%
2018-08-13	0	0.820	0.810	0.820	0.810	0.820	82,000	66,920	0.8161	0.691	0.683	0.691	0.683	0.691	97,299	0.6878	-1.20%
2018-08-10	0	0.830	0.810	0.830	0.810	0.830	143,000	117,880	0.8243	0.699	0.683	0.699	0.683	0.699	169,680	0.6947	2.47%
2018-08-09	0	0.810	0.810	0.820	0.750	0.810	174,000	140,310	0.8064	0.683	0.683	0.691	0.632	0.683	206,464	0.6796	1.25%
2018-08-08	0	0.800	0.780	0.800	-	-	0	0	-	0.674	0.657	0.674	-	-	0	-	0.00%
2018-08-07	0	0.800	0.780	0.800	-	-	0	0	-	0.674	0.657	0.674	-	-	0	-	0.00%
2018-08-06	0	0.800	0.780	0.800	0.780	0.800	15,000	11,780	0.7853	0.674	0.657	0.674	0.657	0.674	17,799	0.6618	0.00%
2018-08-03	0	0.800	0.770	0.800	0.770	0.800	14,000	10,890	0.7779	0.674	0.649	0.674	0.649	0.674	16,612	0.6555	2.56%
2018-08-02	0	0.780	0.770	0.780	0.770	0.800	81,000	63,190	0.7801	0.657	0.649	0.657	0.649	0.674	96,113	0.6575	-1.27%
2018-08-01	0	0.790	0.790	0.800	0.770	0.780	31,000	23,940	0.7723	0.666	0.666	0.674	0.649	0.657	36,784	0.6508	0.00%
2018-07-31	0	0.790	0.780	0.790	-	-	0	0	-	0.666	0.657	0.666	-	-	0	-	-2.47%
2018-07-30	0	0.810	0.810	0.820	0.780	0.780	6,000	4,680	0.7800	0.683	0.683	0.691	0.657	0.657	7,119	0.6574	3.85%
2018-07-27	0	0.780	0.780	0.790	0.780	0.780	6,000	4,680	0.7800	0.657	0.657	0.666	0.657	0.657	7,119	0.6574	-2.50%
2018-07-26	0	0.800	0.780	0.800	0.760	0.800	69,000	53,240	0.7716	0.674	0.657	0.674	0.640	0.674	81,874	0.6503	1.27%
2018-07-25	0	0.790	0.770	0.790	0.770	0.800	38,000	29,610	0.7792	0.666	0.649	0.666	0.649	0.674	45,090	0.6567	-1.25%
2018-07-24	0	0.800	0.760	0.800	0.790	0.800	11,000	8,700	0.7909	0.674	0.640	0.674	0.666	0.674	13,052	0.6665	0.00%
2018-07-23	0	0.800	0.790	0.800	-	-	0	0	-	0.674	0.666	0.674	-	-	0	-	0.00%
2018-07-20	0	0.800	0.770	0.800	-	-	0	0	-	0.674	0.649	0.674	-	-	0	-	0.00%
2018-07-19	0	0.800	0.760	0.800	0.780	0.800	102,000	79,580	0.7802	0.674	0.640	0.674	0.657	0.674	121,031	0.6575	0.00%
2018-07-18	0	0.800	0.780	0.800	0.770	0.800	25,000	19,360	0.7744	0.674	0.657	0.674	0.649	0.674	29,664	0.6526	0.00%
2018-07-17	0	0.800	0.770	0.800	-	-	0	0	-	0.674	0.649	0.674	-	-	0	-	0.00%
2018-07-16	0	0.800	0.760	0.800	-	-	0	0	-	0.674	0.640	0.674	-	-	0	-	0.00%
2018-07-13	0	0.800	0.770	0.800	0.780	0.800	150,000	117,020	0.7801	0.674	0.649	0.674	0.657	0.674	177,986	0.6575	0.00%
2018-07-12	0	0.800	0.780	0.800	-	-	0	0	-	0.674	0.657	0.674	-	-	0	-	0.00%
2018-07-11	0	0.800	0.770	0.800	0.760	0.800	103,000	79,120	0.7682	0.674	0.649	0.674	0.640	0.674	122,217	0.6474	-1.23%
2018-07-10	0	0.810	0.800	0.810	0.800	0.810	53,000	42,430	0.8006	0.683	0.674	0.683	0.674	0.683	62,889	0.6747	-1.22%
2018-07-09	0	0.820	0.770	0.820	0.800	0.820	42,000	33,640	0.8010	0.691	0.649	0.691	0.674	0.691	49,836	0.6750	2.50%
2018-07-06	0	0.800	0.780	0.800	0.780	0.800	74,000	57,780	0.7808	0.674	0.657	0.674	0.657	0.674	87,807	0.6580	0.00%
2018-07-05	0	0.800	0.770	0.800	-	-	0	0	-	0.674	0.649	0.674	-	-	0	-	-2.44%
2018-07-04	0	0.820	0.770	0.820	0.770	0.820	6,000	4,830	0.8050	0.691	0.649	0.691	0.649	0.691	7,119	0.6784	1.23%
2018-07-03	0	0.810	0.780	0.810	0.760	0.810	167,000	128,640	0.7703	0.683	0.657	0.683	0.640	0.683	198,158	0.6492	-1.22%
2018-06-29	0	0.820	0.800	0.820	0.790	0.850	154,000	122,970	0.7985	0.691	0.674	0.691	0.666	0.716	182,733	0.6730	-3.53%
2018-06-28	0	0.850	0.810	0.850	0.800	0.860	519,000	415,440	0.8005	0.716	0.683	0.716	0.674	0.725	615,833	0.6746	3.66%
2018-06-27	0	0.820	0.800	0.820	0.800	0.820	103,000	83,920	0.8148	0.691	0.674	0.691	0.674	0.691	122,217	0.6866	0.00%
2018-06-26	0	0.820	0.800	0.820	0.800	0.820	80,000	64,150	0.8019	0.691	0.674	0.691	0.674	0.691	94,926	0.6758	-2.38%
2018-06-25	0	0.840	0.810	0.840	0.800	0.840	96,000	77,500	0.8073	0.708	0.683	0.708	0.674	0.708	113,911	0.6804	0.00%
2018-06-22	0	0.840	0.810	0.840	0.810	0.840	17,000	13,880	0.8165	0.708	0.683	0.708	0.683	0.708	20,172	0.6881	0.00%
2018-06-21	0	0.840	0.820	0.840	0.800	0.840	246,000	201,690	0.8199	0.708	0.691	0.708	0.674	0.708	291,898	0.6910	-1.18%
2018-06-20	0	0.850	0.850	0.860	0.820	0.840	110,000	92,200	0.8382	0.716	0.716	0.725	0.691	0.708	130,523	0.7064	0.00%
2018-06-19	0	0.850	0.850	0.860	0.840	0.860	46,000	39,380	0.8561	0.716	0.716	0.725	0.708	0.725	54,582	0.7215	-2.30%
2018-06-15	0	0.870	0.860	0.870	0.860	0.870	22,000	19,020	0.8645	0.733	0.725	0.733	0.725	0.733	26,105	0.7286	0.00%
2018-06-14	0	0.870	0.870	0.880	0.860	0.860	133,000	114,380	0.8600	0.733	0.733	0.742	0.725	0.725	157,815	0.7248	1.16%
2018-06-13	0	0.860	0.850	0.860	0.850	0.860	61,000	51,860	0.8502	0.725	0.716	0.725	0.716	0.725	72,381	0.7165	-1.15%
2018-06-12	0	0.870	0.860	0.870	0.830	0.870	1,124,000	937,090	0.8337	0.733	0.725	0.733	0.699	0.733	1,333,711	0.7026	1.16%
2018-06-11	0	0.860	0.850	0.860	0.850	0.870	571,000	488,240	0.8551	0.725	0.716	0.725	0.716	0.733	677,535	0.7206	-5.49%
2018-06-08	0	0.910	0.890	0.910	0.890	0.920	704,000	637,330	0.9053	0.767	0.750	0.767	0.750	0.775	835,349	0.7630	2.25%
2018-06-07	0	0.890	0.890	0.900	0.880	0.900	252,000	224,290	0.8900	0.750	0.750	0.758	0.742	0.758	299,017	0.7501	0.00%
2018-06-06	0	0.890	0.870	0.890	0.870	0.890	178,000	157,630	0.8856	0.750	0.733	0.750	0.733	0.750	211,210	0.7463	2.30%
2018-06-05	0	0.870	0.860	0.870	0.880	0.880	62,000	54,560	0.8800	0.733	0.725	0.733	0.742	0.742	73,568	0.7416	0.00%
2018-06-04	0	0.870	0.870	0.880	0.860	0.870	26,000	22,490	0.8650	0.733	0.733	0.742	0.725	0.733	30,851	0.7290	-1.14%
2018-06-01	0	0.880	0.860	0.880	0.860	0.880	115,000	99,040	0.8612	0.742	0.725	0.742	0.725	0.742	136,456	0.7258	0.00%
2018-05-31	0	0.880	0.860	0.880	0.860	0.880	135,000	116,180	0.8606	0.742	0.725	0.742	0.725	0.742	160,188	0.7253	0.00%
2018-05-30	0	0.880	0.860	0.880	0.860	0.880	60,000	51,700	0.8617	0.742	0.725	0.742	0.725	0.742	71,195	0.7262	-1.12%
2018-05-29	0	0.890	0.860	0.890	-	-	0	0	-	0.750	0.725	0.750	-	-	0	-	-1.11%
2018-05-28	0	0.900	0.870	0.900	0.860	0.900	25,000	21,760	0.8704	0.758	0.733	0.758	0.725	0.758	29,664	0.7335	2.27%
2018-05-25	0	0.880	0.880	0.890	0.870	0.890	36,000	31,340	0.8706	0.742	0.742	0.750	0.733	0.750	42,717	0.7337	1.15%
2018-05-24	0	0.870	0.850	0.870	0.860	0.870	60,000	51,700	0.8617	0.733	0.716	0.733	0.725	0.733	71,195	0.7262	1.16%
2018-05-23	0	0.860	0.850	0.860	0.850	0.860	51,000	43,530	0.8535	0.725	0.716	0.725	0.716	0.725	60,515	0.7193	-1.15%
2018-05-21	0	0.870	0.870	0.880	0.850	0.850	31,000	26,350	0.8500	0.733	0.733	0.742	0.716	0.716	36,784	0.7163	0.00%
2018-05-18	0	0.870	0.850	0.870	-	-	18,000	15,480	0.8600	0.733	0.716	0.733	-	-	21,358	0.7248	0.00%
2018-05-17	0	0.870	0.870	0.880	0.850	0.850	8,000	6,800	0.8500	0.733	0.733	0.742	0.716	0.716	9,493	0.7163	1.16%
2018-05-16	0	0.860	0.850	0.870	0.860	0.860	20,000	17,200	0.8600	0.725	0.716	0.733	0.725	0.725	23,732	0.7248	-1.15%
2018-05-15	0	0.870	0.860	0.880	0.850	0.890	206,000	180,210	0.8748	0.733	0.725	0.742	0.716	0.750	244,435	0.7373	2.35%
2018-05-14	0	0.850	0.850	0.860	0.850	0.850	60,000	51,100	0.8517	0.716	0.716	0.725	0.716	0.716	71,195	0.7178	-2.30%
2018-05-11	0	0.870	0.870	0.880	0.840	0.870	128,000	109,200	0.8531	0.733	0.733	0.742	0.708	0.733	151,882	0.7190	1.16%
2018-05-10	0	0.860	0.840	0.860	0.840	0.860	283,000	239,510	0.8463	0.725	0.708	0.725	0.708	0.725	335,801	0.7133	2.38%
2018-05-09	0	0.840	0.830	0.840	0.840	0.840	25,000	20,760	0.8304	0.708	0.699	0.708	0.708	0.708	29,664	0.6998	0.00%
2018-05-08	0	0.840	0.840	0.850	0.840	0.840	4,000	3,360	0.8400	0.708	0.708	0.716	0.708	0.708	4,746	0.7079	0.00%
2018-05-07	0	0.840	0.830	0.850	-	-	0	0	-	0.708	0.699	0.716	-	-	0	-	0.00%
2018-05-04	0	0.840	0.830	0.840	0.840	0.840	30,000	25,200	0.8400	0.708	0.699	0.708	0.708	0.708	35,597	0.7079	-1.18%
2018-05-03	0	0.850	0.840	0.850	0.830	0.850	138,000	114,900	0.8326	0.716	0.708	0.716	0.699	0.716	163,747	0.7017	1.19%
2018-05-02	0	0.840	0.830	0.840	0.830	0.840	200,000	166,300	0.8315	0.708	0.699	0.708	0.699	0.708	237,315	0.7008	1.20%
2018-04-30	0	0.830	0.830	0.840	-	-	0	0	-	0.699	0.699	0.708	-	-	0	-	0.00%
2018-04-27	0	0.830	0.820	0.830	0.830	0.830	40,000	33,200	0.8300	0.699	0.691	0.699	0.699	0.699	47,463	0.6995	-1.19%
2018-04-26	0	0.840	0.820	0.840	0.820	0.840	162,000	134,160	0.8281	0.708	0.691	0.708	0.691	0.708	192,225	0.6979	0.00%
2018-04-25	0	0.840	0.820	0.840	0.820	0.840	217,000	179,160	0.8256	0.708	0.691	0.708	0.691	0.708	257,487	0.6958	0.00%
2018-04-24	0	0.840	0.840	0.850	0.820	0.840	183,000	152,000	0.8306	0.708	0.708	0.716	0.691	0.708	217,143	0.7000	0.00%
2018-04-23	0	0.840	0.820	0.850	0.820	0.840	42,000	34,580	0.8233	0.708	0.691	0.716	0.691	0.708	49,836	0.6939	0.00%
2018-04-20	0	0.840	0.820	0.850	0.810	0.850	102,000	84,870	0.8321	0.708	0.691	0.716	0.683	0.716	121,031	0.7012	-1.18%
2018-04-19	0	0.850	0.850	0.860	0.850	0.850	13,000	11,050	0.8500	0.716	0.716	0.725	0.716	0.716	15,425	0.7163	-1.16%
2018-04-18	0	0.860	0.850	0.860	-	-	0	0	-	0.725	0.716	0.725	-	-	0	-	0.00%
2018-04-17	0	0.860	0.830	0.860	0.860	0.860	60,000	51,600	0.8600	0.725	0.699	0.725	0.725	0.725	71,195	0.7248	0.00%
2018-04-16	0	0.860	0.850	0.860	0.840	0.860	90,000	76,630	0.8514	0.725	0.716	0.725	0.708	0.725	106,792	0.7176	0.00%
2018-04-13	0	0.860	0.850	0.870	0.860	0.860	63,000	54,180	0.8600	0.725	0.716	0.733	0.725	0.725	74,754	0.7248	0.00%
2018-04-12	0	0.860	0.860	0.870	0.860	0.870	58,000	49,900	0.8603	0.725	0.725	0.733	0.725	0.733	68,821	0.7251	0.00%
2018-04-11	0	0.860	0.850	0.860	0.840	0.860	59,000	49,700	0.8424	0.725	0.716	0.725	0.708	0.725	70,008	0.7099	0.00%
2018-04-10	0	0.860	0.850	0.870	-	-	0	0	-	0.725	0.716	0.733	-	-	0	-	0.00%
2018-04-09	0	0.860	0.830	0.860	0.820	0.870	70,000	59,750	0.8536	0.725	0.699	0.725	0.691	0.733	83,060	0.7194	0.00%
2018-04-06	0	0.860	0.830	0.860	0.830	0.860	57,000	47,450	0.8325	0.725	0.699	0.725	0.699	0.725	67,635	0.7016	0.00%
2018-04-04	0	0.860	0.820	0.860	0.810	0.870	157,000	130,090	0.8286	0.725	0.691	0.725	0.683	0.733	186,292	0.6983	-1.15%
2018-04-03	0	0.870	0.830	0.870	0.820	0.870	43,000	36,250	0.8430	0.733	0.699	0.733	0.691	0.733	51,023	0.7105	0.00%
2018-03-29	0	0.870	0.850	0.870	0.850	0.870	7,000	6,050	0.8643	0.733	0.716	0.733	0.716	0.733	8,306	0.7284	0.00%
2018-03-28	0	0.870	0.850	0.870	0.850	0.870	59,000	51,090	0.8659	0.733	0.716	0.733	0.716	0.733	70,008	0.7298	0.00%
2018-03-27	0	0.870	0.850	0.870	0.870	0.870	40,000	34,800	0.8700	0.733	0.716	0.733	0.733	0.733	47,463	0.7332	0.00%
2018-03-26	0	0.870	0.840	0.870	0.810	0.870	81,000	67,700	0.8358	0.733	0.708	0.733	0.683	0.733	96,113	0.7044	0.00%
2018-03-23	0	0.870	0.860	0.870	0.880	0.890	380,000	334,500	0.8803	0.733	0.725	0.733	0.742	0.750	450,899	0.7419	-1.14%
2018-03-22	0	0.880	0.850	0.880	0.880	0.880	37,000	32,550	0.8797	0.742	0.716	0.742	0.742	0.742	43,903	0.7414	1.15%
2018-03-21	0	0.870	0.850	0.880	0.850	0.870	54,000	46,030	0.8524	0.733	0.716	0.742	0.716	0.733	64,075	0.7184	1.16%
2018-03-20	0	0.860	0.850	0.860	0.850	0.860	167,000	142,300	0.8521	0.725	0.716	0.725	0.716	0.725	198,158	0.7181	0.00%
2018-03-19	0	0.860	0.850	0.860	-	-	0	0	-	0.725	0.716	0.725	-	-	0	-	0.00%
2018-03-16	0	0.860	0.850	0.860	0.850	0.870	842,000	721,580	0.8570	0.725	0.716	0.725	0.716	0.733	999,097	0.7222	-3.37%
2018-03-15	0	0.890	0.870	0.890	0.880	0.890	22,000	19,370	0.8805	0.750	0.733	0.750	0.742	0.750	26,105	0.7420	1.14%
2018-03-14	0	0.880	0.870	0.880	0.880	0.880	120,000	105,600	0.8800	0.742	0.733	0.742	0.742	0.742	142,389	0.7416	-1.12%
2018-03-13	0	0.890	0.890	0.900	0.880	0.880	35,000	30,800	0.8800	0.750	0.750	0.758	0.742	0.742	41,530	0.7416	-1.11%
2018-03-12	0	0.900	0.880	0.900	0.860	0.900	369,000	320,310	0.8680	0.758	0.742	0.758	0.725	0.758	437,846	0.7316	-1.10%
2018-03-09	0	0.910	0.870	0.910	0.860	0.910	31,000	27,140	0.8755	0.767	0.733	0.767	0.725	0.767	36,784	0.7378	2.25%
2018-03-08	0	0.890	0.890	0.900	0.860	0.870	17,000	14,720	0.8659	0.750	0.750	0.758	0.725	0.733	20,172	0.7297	1.14%
2018-03-07	0	0.880	0.860	0.890	0.880	0.880	40,000	35,200	0.8800	0.742	0.725	0.750	0.742	0.742	47,463	0.7416	-1.12%
2018-03-06	0	0.890	0.880	0.900	0.860	0.890	34,000	29,880	0.8788	0.750	0.742	0.758	0.725	0.750	40,344	0.7406	2.30%
2018-03-05	0	0.870	0.870	0.880	0.860	0.870	3,000	2,590	0.8633	0.733	0.733	0.742	0.725	0.733	3,560	0.7276	-1.14%
2018-03-02	0	0.880	0.870	0.900	-	-	6,000	5,400	0.9000	0.742	0.733	0.758	-	-	7,119	0.7585	0.00%
2018-03-01	0	0.880	0.870	0.890	0.810	0.910	308,000	265,190	0.8610	0.742	0.733	0.750	0.683	0.767	365,465	0.7256	-3.30%
2018-02-28	0	0.910	0.880	0.910	0.880	0.910	32,000	28,730	0.8978	0.767	0.742	0.767	0.742	0.767	37,970	0.7566	-1.09%
2018-02-27	0	0.920	0.890	0.920	0.880	0.920	73,000	65,750	0.9007	0.775	0.750	0.775	0.742	0.775	86,620	0.7591	0.00%
2018-02-26	0	0.920	0.900	0.920	-	-	0	0	-	0.775	0.758	0.775	-	-	0	-	0.00%
2018-02-23	0	0.920	0.890	0.920	0.880	0.920	48,000	43,120	0.8983	0.775	0.750	0.775	0.742	0.775	56,956	0.7571	3.37%
2018-02-22	0	0.890	0.890	0.900	-	-	0	0	-	0.750	0.750	0.758	-	-	0	-	0.00%
2018-02-21	0	0.890	0.870	0.890	0.880	0.890	76,000	66,970	0.8812	0.750	0.733	0.750	0.742	0.750	90,180	0.7426	-2.20%
2018-02-20	0	0.910	0.910	0.920	0.900	0.900	2,000	1,800	0.9000	0.767	0.767	0.775	0.758	0.758	2,373	0.7585	1.11%
2018-02-15	0	0.900	0.890	0.910	0.890	0.910	68,000	60,820	0.8944	0.758	0.750	0.767	0.750	0.767	80,687	0.7538	0.00%
2018-02-14	0	0.900	0.860	0.910	0.890	0.910	99,000	88,180	0.8907	0.758	0.725	0.767	0.750	0.767	117,471	0.7507	-1.10%
2018-02-13	0	0.910	0.880	0.910	0.880	0.910	15,000	13,430	0.8953	0.767	0.742	0.767	0.742	0.767	17,799	0.7546	1.11%
2018-02-12	0	0.900	0.860	0.900	-	-	0	0	-	0.758	0.725	0.758	-	-	0	-	0.00%
2018-02-09	0	0.900	0.850	0.900	0.840	0.900	106,000	90,940	0.8579	0.758	0.716	0.758	0.708	0.758	125,777	0.7230	1.12%
2018-02-08	0	0.890	0.870	0.890	-	-	0	0	-	0.750	0.733	0.750	-	-	0	-	0.00%
2018-02-07	0	0.890	0.890	0.900	0.880	0.880	15,000	13,200	0.8800	0.750	0.750	0.758	0.742	0.742	17,799	0.7416	1.14%
2018-02-06	0	0.880	0.870	0.880	0.870	0.890	130,000	114,450	0.8804	0.742	0.733	0.742	0.733	0.750	154,255	0.7420	-3.30%
2018-02-05	0	0.910	0.900	0.910	0.900	0.910	64,000	57,710	0.9017	0.767	0.758	0.767	0.758	0.767	75,941	0.7599	-1.09%
2018-02-02	0	0.920	0.920	0.930	0.900	0.920	130,000	118,800	0.9138	0.775	0.775	0.784	0.758	0.775	154,255	0.7702	0.00%
2018-02-01	0	0.920	0.920	0.930	0.920	0.920	55,000	50,600	0.9200	0.775	0.775	0.784	0.775	0.775	65,262	0.7753	0.00%
2018-01-31	0	0.920	0.920	0.930	0.920	0.920	48,000	44,160	0.9200	0.775	0.775	0.784	0.775	0.775	56,956	0.7753	0.00%
2018-01-30	0	0.920	0.920	0.930	0.920	0.920	21,000	19,320	0.9200	0.775	0.775	0.784	0.775	0.775	24,918	0.7753	0.00%
2018-01-29	0	0.920	0.910	0.920	0.900	0.930	26,000	23,610	0.9081	0.775	0.767	0.775	0.758	0.784	30,851	0.7653	-1.08%
2018-01-26	0	0.930	0.910	0.930	0.900	0.930	123,000	111,440	0.9060	0.784	0.767	0.784	0.758	0.784	145,949	0.7636	1.09%
2018-01-25	0	0.920	0.900	0.920	0.930	0.930	90,000	83,700	0.9300	0.775	0.758	0.775	0.784	0.784	106,792	0.7838	-1.08%
2018-01-24	0	0.930	0.900	0.930	0.900	0.930	96,000	88,270	0.9195	0.784	0.758	0.784	0.758	0.784	113,911	0.7749	1.09%
2018-01-23	0	0.920	0.910	0.920	0.900	0.920	32,000	29,400	0.9188	0.775	0.767	0.775	0.758	0.775	37,970	0.7743	-1.08%
2018-01-22	0	0.930	0.900	0.930	-	-	0	0	-	0.784	0.758	0.784	-	-	0	-	0.00%
2018-01-19	0	0.930	0.920	0.930	0.910	0.930	76,000	69,700	0.9171	0.784	0.775	0.784	0.767	0.784	90,180	0.7729	0.00%
2018-01-18	0	0.930	0.920	0.930	0.920	0.930	253,000	233,010	0.9210	0.784	0.775	0.784	0.775	0.784	300,204	0.7762	0.00%
2018-01-17	0	0.930	0.920	0.930	0.920	0.930	79,000	73,230	0.9270	0.784	0.775	0.784	0.775	0.784	93,739	0.7812	0.00%
2018-01-16	0	0.930	0.920	0.930	0.920	0.930	110,000	102,170	0.9288	0.784	0.775	0.784	0.775	0.784	130,523	0.7828	0.00%
2018-01-15	0	0.930	0.930	0.940	0.920	0.920	115,000	105,800	0.9200	0.784	0.784	0.792	0.775	0.775	136,456	0.7753	-1.06%
2018-01-12	0	0.940	0.920	0.940	0.930	0.940	20,000	18,750	0.9375	0.792	0.775	0.792	0.784	0.792	23,732	0.7901	0.00%
2018-01-11	0	0.940	0.920	0.940	0.930	0.940	60,000	55,880	0.9313	0.792	0.775	0.792	0.784	0.792	71,195	0.7849	1.08%
2018-01-10	0	0.930	0.930	0.940	0.920	0.930	73,000	67,500	0.9247	0.784	0.784	0.792	0.775	0.784	86,620	0.7793	1.09%
2018-01-09	0	0.920	0.920	0.930	0.920	0.920	85,000	78,200	0.9200	0.775	0.775	0.784	0.775	0.775	100,859	0.7753	0.00%
2018-01-08	0	0.920	0.920	0.930	0.920	0.930	177,000	163,630	0.9245	0.775	0.775	0.784	0.775	0.784	210,024	0.7791	0.00%
2018-01-05	0	0.920	0.920	0.930	0.920	0.930	138,000	127,000	0.9203	0.775	0.775	0.784	0.775	0.784	163,747	0.7756	0.00%
2018-01-04	0	0.920	0.920	0.930	0.890	0.930	314,000	288,720	0.9195	0.775	0.775	0.784	0.750	0.784	372,585	0.7749	1.10%
2018-01-03	0	0.910	0.890	0.910	0.880	0.910	37,000	33,090	0.8943	0.767	0.750	0.767	0.742	0.767	43,903	0.7537	1.11%
2018-01-02	0	0.900	0.890	0.900	0.890	0.900	150,000	134,400	0.8960	0.758	0.750	0.758	0.750	0.758	177,986	0.7551	0.00%
2017-12-29	0	0.900	0.890	0.910	0.890	0.900	379,000	339,590	0.8960	0.758	0.750	0.767	0.750	0.758	449,712	0.7551	0.00%
2017-12-28	0	0.900	0.890	0.900	0.890	0.900	6,000	5,390	0.8983	0.758	0.750	0.758	0.750	0.758	7,119	0.7571	0.00%
2017-12-27	0	0.900	0.880	0.910	-	-	0	0	-	0.758	0.742	0.767	-	-	0	-	-1.10%
2017-12-22	0	0.910	0.890	0.910	0.880	0.910	2,000	1,790	0.8950	0.767	0.750	0.767	0.742	0.767	2,373	0.7543	2.25%
2017-12-21	0	0.890	0.880	0.910	0.880	0.890	27,000	24,000	0.8889	0.750	0.742	0.767	0.742	0.750	32,038	0.7491	-2.20%
2017-12-20	0	0.910	0.890	0.910	0.880	0.920	84,990	76,111	0.8955	0.767	0.750	0.767	0.742	0.775	100,847	0.7547	0.00%
2017-12-19	0	0.910	0.880	0.910	0.890	0.910	89,000	79,760	0.8962	0.767	0.742	0.767	0.750	0.767	105,605	0.7553	-1.09%
2017-12-18	0	0.920	0.890	0.920	0.870	0.920	172,000	153,770	0.8940	0.775	0.750	0.775	0.733	0.775	204,091	0.7534	2.22%
2017-12-15	0	0.900	0.870	0.900	0.870	0.900	4,000	3,550	0.8875	0.758	0.733	0.758	0.733	0.758	4,746	0.7480	0.00%
2017-12-14	0	0.900	0.880	0.900	0.870	0.900	26,000	22,720	0.8738	0.758	0.742	0.758	0.733	0.758	30,851	0.7364	0.00%
2017-12-13	0	0.900	0.890	0.900	0.900	0.900	29,000	26,100	0.9000	0.758	0.750	0.758	0.758	0.758	34,411	0.7585	1.12%
2017-12-12	0	0.890	0.870	0.910	0.860	0.900	45,000	39,740	0.8831	0.750	0.733	0.767	0.725	0.758	53,396	0.7443	-2.20%
2017-12-11	0	0.910	0.900	0.910	0.900	0.910	12,000	10,830	0.9025	0.767	0.758	0.767	0.758	0.767	14,239	0.7606	3.41%
2017-12-08	0	0.880	0.880	0.900	0.880	0.900	29,000	25,780	0.8890	0.742	0.742	0.758	0.742	0.758	34,411	0.7492	-2.22%
2017-12-07	0	0.900	0.890	0.900	0.870	0.900	363,000	316,050	0.8707	0.758	0.750	0.758	0.733	0.758	430,727	0.7338	0.00%
2017-12-06	0	0.900	0.880	0.900	0.860	0.900	168,000	146,840	0.8740	0.758	0.742	0.758	0.725	0.758	199,345	0.7366	0.00%
2017-12-05	0	0.900	0.890	0.900	0.890	0.900	92,000	82,490	0.8966	0.758	0.750	0.758	0.750	0.758	109,165	0.7556	-1.10%
2017-12-04	0	0.910	0.890	0.910	0.890	0.910	165,000	148,880	0.9023	0.767	0.750	0.767	0.750	0.767	195,785	0.7604	0.00%
2017-12-01	0	0.910	0.900	0.910	0.900	0.910	199,000	179,490	0.9020	0.767	0.758	0.767	0.758	0.767	236,129	0.7601	-2.15%
2017-11-30	0	0.930	0.900	0.930	0.900	0.930	367,000	333,230	0.9080	0.784	0.758	0.784	0.758	0.784	435,473	0.7652	-2.11%
2017-11-29	0	0.950	0.920	0.950	0.920	0.950	14,000	12,970	0.9264	0.801	0.775	0.801	0.775	0.801	16,612	0.7808	1.06%
2017-11-28	0	0.940	0.920	0.940	0.920	0.940	12,000	11,080	0.9233	0.792	0.775	0.792	0.775	0.792	14,239	0.7781	0.00%
2017-11-27	0	0.940	0.930	0.940	0.920	0.940	23,000	21,220	0.9226	0.792	0.784	0.792	0.775	0.792	27,291	0.7775	1.08%
2017-11-24	0	0.930	0.900	0.930	-	-	0	0	-	0.784	0.758	0.784	-	-	0	-	0.00%
2017-11-23	0	0.930	0.920	0.930	0.900	0.930	32,000	29,070	0.9084	0.784	0.775	0.784	0.758	0.784	37,970	0.7656	-1.06%
2017-11-22	0	0.940	0.930	0.940	0.920	0.940	19,000	17,590	0.9258	0.792	0.784	0.792	0.775	0.792	22,545	0.7802	0.00%
2017-11-21	0	0.940	0.930	0.940	0.920	0.940	101,000	93,940	0.9301	0.792	0.784	0.792	0.775	0.792	119,844	0.7839	0.00%
2017-11-20	0	0.940	0.920	0.940	0.900	0.940	48,000	43,340	0.9029	0.792	0.775	0.792	0.758	0.792	56,956	0.7609	1.08%
2017-11-17	0	0.930	0.920	0.950	0.900	0.950	95,000	87,290	0.9188	0.784	0.775	0.801	0.758	0.801	112,725	0.7744	-1.06%
2017-11-16	0	0.940	0.920	0.960	0.920	0.950	115,000	106,240	0.9238	0.792	0.775	0.809	0.775	0.801	136,456	0.7786	-2.08%
2017-11-15	0	0.960	0.920	0.960	0.920	0.960	20,000	18,700	0.9350	0.809	0.775	0.809	0.775	0.809	23,732	0.7880	1.05%
2017-11-14	0	0.950	0.930	0.950	-	-	0	0	-	0.801	0.784	0.801	-	-	0	-	0.00%
2017-11-13	0	0.950	0.910	0.950	0.920	0.950	291,000	268,230	0.9218	0.801	0.767	0.801	0.775	0.801	345,293	0.7768	0.00%
2017-11-10	0	0.950	0.930	0.960	0.930	0.950	73,000	69,160	0.9474	0.801	0.784	0.809	0.784	0.801	86,620	0.7984	-1.04%
2017-11-09	0	0.960	0.940	0.960	0.920	0.960	30,000	27,780	0.9260	0.809	0.792	0.809	0.775	0.809	35,597	0.7804	1.05%
2017-11-08	0	0.950	0.940	0.950	0.920	0.950	13,000	12,150	0.9346	0.801	0.792	0.801	0.775	0.801	15,425	0.7877	0.00%
2017-11-07	0	0.950	0.930	0.950	0.930	0.950	21,000	19,690	0.9376	0.801	0.784	0.801	0.784	0.801	24,918	0.7902	-1.04%
2017-11-06	0	0.960	0.950	0.970	0.940	0.970	119,000	112,950	0.9492	0.809	0.801	0.817	0.792	0.817	141,202	0.7999	-1.03%
2017-11-03	0	0.970	0.960	0.970	0.960	0.970	148,000	142,120	0.9603	0.817	0.809	0.817	0.809	0.817	175,613	0.8093	0.00%
2017-11-02	0	0.970	0.950	0.970	-	-	0	0	-	0.817	0.801	0.817	-	-	0	-	0.00%
2017-11-01	0	0.970	0.940	0.970	0.940	0.970	39,000	37,030	0.9495	0.817	0.792	0.817	0.792	0.817	46,276	0.8002	0.00%
2017-10-31	0	0.970	0.940	0.970	0.930	0.970	102,000	96,090	0.9421	0.817	0.792	0.817	0.784	0.817	121,031	0.7939	-3.00%
2017-10-30	0	1.000	0.950	0.990	0.930	1.030	828,000	797,500	0.9632	0.843	0.801	0.834	0.784	0.868	982,485	0.8117	7.53%
2017-10-27	0	0.930	0.900	0.930	0.900	0.930	5,000	4,610	0.9220	0.784	0.758	0.784	0.758	0.784	5,933	0.7770	1.09%
2017-10-26	0	0.920	0.900	0.930	-	-	0	0	-	0.775	0.758	0.784	-	-	0	-	0.00%
2017-10-25	0	0.920	0.910	0.920	0.910	0.920	89,000	81,540	0.9162	0.775	0.767	0.775	0.767	0.775	105,605	0.7721	0.00%
2017-10-24	0	0.920	0.920	0.930	0.910	0.910	43,000	39,130	0.9100	0.775	0.775	0.784	0.767	0.767	51,023	0.7669	1.10%
2017-10-23	0	0.910	0.890	0.910	0.910	0.920	32,000	29,130	0.9103	0.767	0.750	0.767	0.767	0.775	37,970	0.7672	0.00%
2017-10-20	0	0.910	0.910	0.920	0.890	0.910	345,000	311,690	0.9034	0.767	0.767	0.775	0.750	0.767	409,369	0.7614	0.00%
2017-10-19	0	0.910	0.910	0.920	0.900	0.910	190,000	171,670	0.9035	0.767	0.767	0.775	0.758	0.767	225,449	0.7615	0.00%
2017-10-18	0	0.910	0.910	0.920	0.910	0.920	32,000	29,420	0.9194	0.767	0.767	0.775	0.767	0.775	37,970	0.7748	-1.09%
2017-10-17	0	0.920	0.900	0.920	0.900	0.920	21,000	19,010	0.9052	0.775	0.758	0.775	0.758	0.775	24,918	0.7629	1.10%
2017-10-16	0	0.910	0.900	0.910	0.900	0.910	35,000	31,650	0.9043	0.767	0.758	0.767	0.758	0.767	41,530	0.7621	-1.09%
2017-10-13	0	0.920	0.900	0.920	0.890	0.920	131,000	116,700	0.8908	0.775	0.758	0.775	0.750	0.775	155,441	0.7508	2.22%
2017-10-12	0	0.900	0.880	0.900	0.890	0.900	45,000	40,470	0.8993	0.758	0.742	0.758	0.750	0.758	53,396	0.7579	0.00%
2017-10-11	0	0.900	0.890	0.900	0.890	0.900	27,000	24,080	0.8919	0.758	0.750	0.758	0.750	0.758	32,038	0.7516	0.00%
2017-10-10	0	0.900	0.880	0.900	0.880	0.900	8,000	7,060	0.8825	0.758	0.742	0.758	0.742	0.758	9,493	0.7437	1.12%
2017-10-09	0	0.890	0.890	0.900	0.890	0.900	500,000	445,100	0.8902	0.750	0.750	0.758	0.750	0.758	593,288	0.7502	-1.11%
2017-10-06	0	0.900	0.890	0.900	0.870	0.900	31,000	27,320	0.8813	0.758	0.750	0.758	0.733	0.758	36,784	0.7427	1.12%
2017-10-04	0	0.890	0.870	0.890	0.870	0.890	39,000	34,630	0.8879	0.750	0.733	0.750	0.733	0.750	46,276	0.7483	0.00%
2017-10-03	0	0.890	0.870	0.890	0.880	0.890	431,000	382,570	0.8876	0.750	0.733	0.750	0.742	0.750	511,414	0.7481	0.00%
2017-09-29	0	0.890	0.870	0.890	0.860	0.890	514,000	450,770	0.8770	0.750	0.733	0.750	0.725	0.750	609,900	0.7391	0.00%
2017-09-28	0	0.890	0.880	0.890	0.880	0.890	329,000	292,800	0.8900	0.750	0.742	0.750	0.742	0.750	390,383	0.7500	0.00%
2017-09-27	0	0.890	0.880	0.890	0.870	0.900	252,000	223,110	0.8854	0.750	0.742	0.750	0.733	0.758	299,017	0.7461	-1.11%
2017-09-26	0	0.900	0.890	0.900	0.900	0.900	230,000	207,000	0.9000	0.758	0.750	0.758	0.758	0.758	272,912	0.7585	0.00%
2017-09-25	0	0.900	0.890	0.900	0.890	0.900	959,000	862,100	0.8990	0.758	0.750	0.758	0.750	0.758	1,137,926	0.7576	-2.17%
2017-09-22	0	0.920	0.910	0.920	0.910	0.920	375,000	344,730	0.9193	0.775	0.767	0.775	0.767	0.775	444,966	0.7747	0.00%
2017-09-21	0	0.920	0.910	0.920	0.920	0.920	317,000	291,640	0.9200	0.775	0.767	0.775	0.775	0.775	376,144	0.7753	0.00%
2017-09-20	0	0.920	0.900	0.920	0.900	0.930	1,360,000	1,243,510	0.9143	0.775	0.758	0.775	0.758	0.784	1,613,743	0.7706	-2.13%
2017-09-19	0	0.940	0.930	0.940	0.920	0.940	120,000	111,500	0.9292	0.792	0.784	0.792	0.775	0.792	142,389	0.7831	0.00%
2017-09-18	0	0.940	0.930	0.940	0.930	0.950	780,000	726,390	0.9313	0.792	0.784	0.792	0.784	0.801	925,529	0.7848	-1.05%
2017-09-15	0	0.950	0.930	0.950	0.950	0.950	307,000	291,650	0.9500	0.801	0.784	0.801	0.801	0.801	364,279	0.8006	0.00%
2017-09-14	0	0.950	0.930	0.950	0.940	0.950	127,000	120,540	0.9491	0.801	0.784	0.801	0.792	0.801	150,695	0.7999	-1.04%
2017-09-13	0	0.960	0.940	0.960	0.940	0.960	104,000	98,240	0.9446	0.809	0.792	0.809	0.792	0.809	123,404	0.7961	0.00%
2017-09-12	0	0.960	0.950	0.960	0.950	0.960	260,000	249,340	0.9590	0.809	0.801	0.809	0.801	0.809	308,510	0.8082	2.13%
2017-09-11	0	0.970	0.960	0.970	0.970	0.980	73,000	70,820	0.9701	0.792	0.784	0.792	0.792	0.800	89,384	0.7923	-1.02%
2017-09-08	0	0.980	0.960	0.980	0.960	0.980	483,000	467,280	0.9675	0.800	0.784	0.800	0.784	0.800	591,407	0.7901	0.00%
2017-09-07	0	0.980	0.970	0.980	0.960	0.980	321,000	309,550	0.9643	0.800	0.792	0.800	0.784	0.800	393,047	0.7876	1.03%
2017-09-06	0	0.970	0.960	0.970	0.970	0.970	569,000	551,930	0.9700	0.792	0.784	0.792	0.792	0.792	696,709	0.7922	-2.02%
2017-09-05	0	0.990	0.970	0.990	0.990	0.990	150,000	148,500	0.9900	0.809	0.792	0.809	0.809	0.809	183,667	0.8085	0.00%
2017-09-04	0	0.990	0.990	1.000	0.980	0.980	167,000	163,660	0.9800	0.809	0.809	0.817	0.800	0.800	204,482	0.8004	-1.00%
2017-09-01	0	1.000	0.980	1.000	0.990	1.000	30,000	29,990	0.9997	0.817	0.800	0.817	0.809	0.817	36,733	0.8164	2.04%
2017-08-31	0	0.980	0.970	0.980	0.960	0.980	22,000	21,330	0.9695	0.800	0.792	0.800	0.784	0.800	26,938	0.7918	0.00%
2017-08-30	0	0.980	0.970	0.980	0.970	1.000	227,000	222,430	0.9799	0.800	0.792	0.800	0.792	0.817	277,949	0.8003	0.00%
2017-08-29	0	0.980	0.970	0.980	0.970	0.990	45,000	44,070	0.9793	0.800	0.792	0.800	0.792	0.809	55,100	0.7998	0.00%
2017-08-28	0	0.980	0.970	0.980	0.970	0.990	156,000	153,170	0.9819	0.800	0.792	0.800	0.792	0.809	191,013	0.8019	-1.01%
2017-08-25	0	0.990	0.960	0.990	0.970	0.990	32,000	31,190	0.9747	0.809	0.784	0.809	0.792	0.809	39,182	0.7960	1.02%
2017-08-24	0	0.980	0.970	0.980	0.970	0.980	140,000	137,080	0.9791	0.800	0.792	0.800	0.792	0.800	171,422	0.7997	0.00%
2017-08-22	0	0.980	0.960	0.980	0.950	0.980	225,000	219,650	0.9762	0.800	0.784	0.800	0.776	0.800	275,500	0.7973	0.00%
2017-08-21	0	0.980	0.960	0.980	0.950	0.980	332,000	323,440	0.9742	0.800	0.784	0.800	0.776	0.800	406,516	0.7956	0.00%
2017-08-18	0	0.980	0.980	0.990	0.970	0.980	141,000	137,780	0.9772	0.800	0.800	0.809	0.792	0.800	172,647	0.7980	0.00%
2017-08-17	0	0.980	0.970	0.980	0.970	0.990	231,000	225,890	0.9779	0.800	0.792	0.800	0.792	0.809	282,847	0.7986	-1.01%
2017-08-16	0	0.990	0.980	0.990	0.970	0.990	30,000	29,220	0.9740	0.809	0.800	0.809	0.792	0.809	36,733	0.7955	2.06%
2017-08-15	0	0.970	0.960	0.970	0.970	0.980	51,000	49,480	0.9702	0.792	0.784	0.792	0.792	0.800	62,447	0.7924	-1.02%
2017-08-14	0	0.980	0.980	0.990	0.950	0.980	143,000	137,770	0.9634	0.800	0.800	0.809	0.776	0.800	175,096	0.7868	1.03%
2017-08-11	0	0.970	0.970	0.980	0.970	0.990	416,000	404,120	0.9714	0.792	0.792	0.800	0.792	0.809	509,369	0.7934	0.00%
2017-08-10	0	0.970	0.970	0.980	0.960	0.980	142,000	137,790	0.9704	0.792	0.792	0.800	0.784	0.800	173,871	0.7925	-2.02%
2017-08-09	0	0.990	0.980	0.990	0.970	0.990	110,000	107,580	0.9780	0.809	0.800	0.809	0.792	0.809	134,689	0.7987	0.00%
2017-08-08	0	0.990	0.970	0.990	0.980	1.010	405,000	402,430	0.9937	0.809	0.792	0.809	0.800	0.825	495,900	0.8115	0.00%
2017-08-07	0	0.990	0.980	0.990	0.990	0.990	10,000	9,900	0.9900	0.809	0.800	0.809	0.809	0.809	12,244	0.8085	0.00%
2017-08-04	0	0.990	0.970	0.990	0.970	0.990	217,000	211,980	0.9769	0.809	0.792	0.809	0.792	0.809	265,705	0.7978	0.00%
2017-08-03	0	0.990	0.980	0.990	0.970	0.990	26,000	25,720	0.9892	0.809	0.800	0.809	0.792	0.809	31,836	0.8079	0.00%
2017-08-02	0	0.990	0.980	0.990	0.970	0.990	116,000	113,690	0.9801	0.809	0.800	0.809	0.792	0.809	142,036	0.8004	0.00%
2017-08-01	0	0.990	0.980	0.990	0.980	0.990	416,000	408,200	0.9813	0.809	0.800	0.809	0.800	0.809	509,369	0.8014	0.00%
2017-07-31	0	0.990	0.980	0.990	0.990	0.990	80,000	79,200	0.9900	0.809	0.800	0.809	0.809	0.809	97,956	0.8085	0.00%
2017-07-28	0	0.990	0.980	0.990	0.990	0.990	32,000	31,680	0.9900	0.809	0.800	0.809	0.809	0.809	39,182	0.8085	0.00%
2017-07-27	0	0.990	0.980	0.990	0.980	1.010	67,000	66,140	0.9872	0.809	0.800	0.809	0.800	0.825	82,038	0.8062	0.00%
2017-07-26	0	0.990	0.980	0.990	0.990	1.000	90,000	89,110	0.9901	0.809	0.800	0.809	0.809	0.817	110,200	0.8086	0.00%
2017-07-25	0	0.990	0.980	0.990	0.990	0.990	15,000	14,850	0.9900	0.809	0.800	0.809	0.809	0.809	18,367	0.8085	-1.00%
2017-07-24	0	1.000	0.990	1.000	0.980	1.000	89,000	88,670	0.9963	0.817	0.809	0.817	0.800	0.817	108,976	0.8137	0.00%
2017-07-21	0	1.000	0.990	1.000	0.990	1.010	167,000	166,560	0.9974	0.817	0.809	0.817	0.809	0.825	204,482	0.8145	1.01%
2017-07-20	0	0.990	0.980	0.990	0.990	1.020	176,000	174,400	0.9909	0.809	0.800	0.809	0.809	0.833	215,502	0.8093	0.00%
2017-07-19	0	0.990	0.980	0.990	0.980	1.020	441,000	436,600	0.9900	0.809	0.800	0.809	0.800	0.833	539,980	0.8085	0.00%
2017-07-18	0	0.990	0.980	1.000	0.980	1.020	102,000	100,470	0.9850	0.809	0.800	0.817	0.800	0.833	124,893	0.8044	0.00%
2017-07-17	0	0.990	0.980	0.990	0.990	0.990	193,000	191,070	0.9900	0.809	0.800	0.809	0.809	0.809	236,318	0.8085	-1.00%
2017-07-14	0	1.000	0.990	1.000	0.990	1.000	246,000	244,810	0.9952	0.817	0.809	0.817	0.809	0.817	301,213	0.8127	0.00%
2017-07-13	0	1.000	0.990	1.000	0.990	1.020	738,000	738,800	1.0011	0.817	0.809	0.817	0.809	0.833	903,640	0.8176	0.00%
2017-07-12	0	1.000	0.990	1.000	0.990	1.000	1,084,000	1,083,990	1.0000	0.817	0.809	0.817	0.809	0.817	1,327,298	0.8167	0.00%
2017-07-11	0	1.000	0.990	1.000	0.990	1.010	1,282,000	1,281,820	0.9999	0.817	0.809	0.817	0.809	0.825	1,569,739	0.8166	-1.96%
2017-07-10	0	1.020	1.010	1.020	1.010	1.030	226,000	230,160	1.0184	0.833	0.825	0.833	0.825	0.841	276,725	0.8317	-0.97%
2017-07-07	0	1.030	1.020	1.030	1.030	1.040	275,000	284,100	1.0331	0.841	0.833	0.841	0.841	0.849	336,722	0.8437	-0.96%
2017-07-06	0	1.040	1.030	1.050	1.040	1.060	214,000	224,250	1.0479	0.849	0.841	0.858	0.849	0.866	262,031	0.8558	0.97%
2017-07-05	0	1.030	1.020	1.030	1.000	1.050	440,000	445,810	1.0132	0.841	0.833	0.841	0.817	0.858	538,756	0.8275	-0.96%
2017-07-04	0	1.040	1.040	1.050	1.020	1.030	211,000	216,210	1.0247	0.849	0.849	0.858	0.833	0.841	258,358	0.8369	0.97%
2017-07-03	0	1.030	1.020	1.030	1.010	1.050	134,000	136,420	1.0181	0.841	0.833	0.841	0.825	0.858	164,076	0.8314	-1.90%
2017-06-30	0	1.050	1.020	1.050	1.050	1.050	40,000	42,000	1.0500	0.858	0.833	0.858	0.858	0.858	48,978	0.8575	0.00%
2017-06-29	0	1.050	1.020	1.050	1.010	1.050	552,000	566,030	1.0254	0.858	0.833	0.858	0.825	0.858	675,894	0.8375	0.96%
2017-06-28	0	1.040	1.030	1.040	1.020	1.050	994,000	1,024,260	1.0304	0.849	0.841	0.849	0.833	0.858	1,217,098	0.8416	-2.80%
2017-06-27	0	1.070	1.030	1.070	1.030	1.070	683,000	721,420	1.0563	0.874	0.841	0.874	0.841	0.874	836,296	0.8626	0.00%
2017-06-26	0	1.070	1.070	1.090	1.070	1.100	176,000	191,420	1.0876	0.874	0.874	0.890	0.874	0.898	215,502	0.8883	0.00%
2017-06-23	0	1.070	1.060	1.070	1.070	1.090	206,000	221,450	1.0750	0.874	0.866	0.874	0.874	0.890	252,236	0.8779	-0.93%
2017-06-22	0	1.080	1.070	1.080	1.060	1.100	290,000	311,860	1.0754	0.882	0.874	0.882	0.866	0.898	355,089	0.8783	0.00%
2017-06-21	0	1.080	1.070	1.090	1.080	1.100	271,000	293,960	1.0847	0.882	0.874	0.890	0.882	0.898	331,825	0.8859	-0.92%
2017-06-20	0	1.090	1.080	1.090	1.070	1.110	446,000	484,650	1.0867	0.890	0.882	0.890	0.874	0.907	546,102	0.8875	-1.80%
2017-06-19	0	1.110	1.090	1.110	1.080	1.110	318,000	348,390	1.0956	0.907	0.890	0.907	0.882	0.907	389,374	0.8947	2.78%
2017-06-16	0	1.080	1.070	1.080	1.080	1.120	971,000	1,057,920	1.0895	0.882	0.874	0.882	0.882	0.915	1,188,936	0.8898	-0.92%
2017-06-15	0	1.090	1.090	1.100	1.080	1.250	5,455,000	6,120,500	1.1220	0.890	0.890	0.898	0.882	1.021	6,679,348	0.9163	-13.49%
2017-06-14	0	1.260	1.210	1.260	1.220	1.260	308,000	386,000	1.2532	1.029	0.988	1.029	0.996	1.029	377,129	1.0235	0.00%
2017-06-13	0	1.260	1.250	1.260	1.230	1.260	340,000	424,580	1.2488	1.029	1.021	1.029	1.005	1.029	416,311	1.0199	2.44%
2017-06-12	0	1.230	1.200	1.230	-	-	0	0	-	1.005	0.980	1.005	-	-	0	-	-1.60%
2017-06-09	0	1.250	1.220	1.250	1.220	1.250	94,000	114,810	1.2214	1.021	0.996	1.021	0.996	1.021	115,098	0.9975	0.00%
2017-06-08	0	1.250	1.220	1.250	1.230	1.250	272,000	337,240	1.2399	1.021	0.996	1.021	1.005	1.021	333,049	1.0126	0.81%
2017-06-07	0	1.240	1.210	1.240	1.210	1.240	189,000	229,430	1.2139	1.013	0.988	1.013	0.988	1.013	231,420	0.9914	0.81%
2017-06-06	0	1.230	1.220	1.230	1.200	1.230	130,000	158,840	1.2218	1.005	0.996	1.005	0.980	1.005	159,178	0.9979	1.65%
2017-06-05	0	1.210	1.210	1.230	1.210	1.220	260,000	315,600	1.2138	0.988	0.988	1.005	0.988	0.996	318,356	0.9913	-0.82%
2017-06-02	0	1.220	1.220	1.240	1.220	1.250	157,000	194,480	1.2387	0.996	0.996	1.013	0.996	1.021	192,238	1.0117	0.83%
2017-06-01	0	1.210	1.210	1.220	1.200	1.240	272,000	332,110	1.2210	0.988	0.988	0.996	0.980	1.013	333,049	0.9972	-2.42%
2017-05-31	0	1.240	1.210	1.240	1.200	1.240	796,000	969,530	1.2180	1.013	0.988	1.013	0.980	1.013	974,658	0.9947	0.00%
2017-05-29	0	1.240	1.210	1.240	1.200	1.240	166,000	200,040	1.2051	1.013	0.988	1.013	0.980	1.013	203,258	0.9842	0.81%
2017-05-26	0	1.230	1.200	1.230	1.200	1.230	150,000	182,820	1.2188	1.005	0.980	1.005	0.980	1.005	183,667	0.9954	2.50%
2017-05-25	0	1.200	1.180	1.200	1.200	1.220	278,000	334,120	1.2019	0.980	0.964	0.980	0.980	0.996	340,396	0.9816	0.00%
2017-05-24	0	1.200	1.170	1.200	1.170	1.210	290,000	344,100	1.1866	0.980	0.956	0.980	0.956	0.988	355,089	0.9691	-1.64%
2017-05-23	0	1.220	1.200	1.220	1.200	1.230	51,000	61,450	1.2049	0.996	0.980	0.996	0.980	1.005	62,447	0.9840	0.00%
2017-05-22	0	1.220	1.210	1.220	1.200	1.230	210,000	255,630	1.2173	0.996	0.988	0.996	0.980	1.005	257,133	0.9942	-2.40%
2017-05-19	0	1.250	1.230	1.250	1.210	1.250	241,000	295,460	1.2260	1.021	1.005	1.021	0.988	1.021	295,091	1.0012	0.81%
2017-05-18	0	1.240	1.240	1.250	1.140	1.290	4,840,000	6,073,020	1.2548	1.013	1.013	1.021	0.931	1.054	5,926,314	1.0248	6.90%
2017-05-17	0	1.160	1.160	1.180	-	-	15,000	17,550	1.1700	0.947	0.947	0.964	-	-	18,367	0.9555	0.00%
2017-05-16	0	1.160	1.160	1.170	1.160	1.180	252,000	294,520	1.1687	0.947	0.947	0.956	0.947	0.964	308,560	0.9545	-1.69%
2017-05-15	0	1.180	1.160	1.180	1.180	1.190	70,000	82,800	1.1829	0.964	0.947	0.964	0.964	0.972	85,711	0.9660	0.00%
2017-05-12	0	1.180	1.170	1.190	1.170	1.230	700,000	831,260	1.1875	0.964	0.956	0.972	0.956	1.005	857,112	0.9698	1.72%
2017-05-11	0	1.160	1.160	1.170	1.160	1.160	115,000	133,400	1.1600	0.947	0.947	0.956	0.947	0.947	140,811	0.9474	0.00%
2017-05-10	0	1.160	1.160	1.180	1.150	1.160	37,000	42,820	1.1573	0.947	0.947	0.964	0.939	0.947	45,304	0.9452	0.00%
2017-05-09	0	1.160	1.150	1.160	1.160	1.160	129,000	149,640	1.1600	0.947	0.939	0.947	0.947	0.947	157,953	0.9474	-0.85%
2017-05-08	0	1.170	1.160	1.170	1.140	1.180	338,000	395,820	1.1711	0.956	0.947	0.956	0.931	0.964	413,862	0.9564	2.63%
2017-05-05	0	1.140	1.130	1.150	1.120	1.140	150,000	170,070	1.1338	0.931	0.923	0.939	0.915	0.931	183,667	0.9260	0.00%
2017-05-04	0	1.140	1.140	1.160	1.120	1.160	243,000	278,220	1.1449	0.931	0.931	0.947	0.915	0.947	297,540	0.9351	0.88%
2017-05-02	0	1.130	1.100	1.130	1.120	1.130	135,000	152,140	1.1270	0.923	0.898	0.923	0.915	0.923	165,300	0.9204	0.00%
2017-04-28	0	1.130	1.100	1.130	1.130	1.130	80,000	90,400	1.1300	0.923	0.898	0.923	0.923	0.923	97,956	0.9229	0.89%
2017-04-27	0	1.120	1.100	1.120	1.120	1.120	10,000	11,200	1.1200	0.915	0.898	0.915	0.915	0.915	12,244	0.9147	0.00%
2017-04-26	0	1.120	1.100	1.120	-	-	0	0	-	0.915	0.898	0.915	-	-	0	-	0.00%
2017-04-25	0	1.120	1.120	1.130	1.110	1.120	22,000	24,520	1.1145	0.915	0.915	0.923	0.907	0.915	26,938	0.9102	1.82%
2017-04-24	0	1.100	1.090	1.100	1.100	1.130	200,000	220,440	1.1022	0.898	0.890	0.898	0.898	0.923	244,889	0.9002	-2.65%
2017-04-21	0	1.130	1.130	1.150	1.100	1.120	55,000	61,360	1.1156	0.923	0.923	0.939	0.898	0.915	67,344	0.9111	0.89%
2017-04-20	0	1.120	1.090	1.120	1.090	1.120	50,000	55,470	1.1094	0.915	0.890	0.915	0.890	0.915	61,222	0.9060	0.90%
2017-04-19	0	1.110	1.110	1.120	1.100	1.120	20,000	22,040	1.1020	0.907	0.907	0.915	0.898	0.915	24,489	0.9000	0.00%
2017-04-18	0	1.110	1.100	1.110	1.090	1.120	51,000	56,620	1.1102	0.907	0.898	0.907	0.890	0.915	62,447	0.9067	-1.77%
2017-04-13	0	1.130	1.110	1.130	1.100	1.130	109,000	120,200	1.1028	0.923	0.907	0.923	0.898	0.923	133,465	0.9006	0.00%
2017-04-12	0	1.130	1.100	1.130	1.130	1.130	10,000	11,290	1.1290	0.923	0.898	0.923	0.923	0.923	12,244	0.9221	0.00%
2017-04-11	0	1.130	1.130	1.140	1.100	1.110	131,000	144,270	1.1013	0.923	0.923	0.931	0.898	0.907	160,402	0.8994	2.73%
2017-04-10	0	1.100	1.100	1.120	-	-	0	0	-	0.898	0.898	0.915	-	-	0	-	0.00%
2017-04-07	0	1.100	1.100	1.110	1.100	1.110	132,000	145,510	1.1023	0.898	0.898	0.907	0.898	0.907	161,627	0.9003	-0.90%
2017-04-06	0	1.110	1.110	1.130	1.110	1.130	38,000	42,540	1.1195	0.907	0.907	0.923	0.907	0.923	46,529	0.9143	0.00%
2017-04-05	0	1.110	1.110	1.140	1.110	1.110	69,000	76,590	1.1100	0.907	0.907	0.931	0.907	0.907	84,487	0.9065	0.00%
2017-04-03	0	1.110	1.110	1.130	1.090	1.110	136,000	149,570	1.0998	0.907	0.907	0.923	0.890	0.907	166,525	0.8982	-2.63%
2017-03-31	0	1.140	1.110	1.140	1.110	1.140	49,000	54,660	1.1155	0.931	0.907	0.931	0.907	0.931	59,998	0.9110	0.00%
2017-03-30	0	1.140	1.100	1.140	1.140	1.140	50,000	57,000	1.1400	0.931	0.898	0.931	0.931	0.931	61,222	0.9310	-0.87%
2017-03-29	0	1.150	1.120	1.150	1.110	1.150	92,000	103,310	1.1229	0.939	0.915	0.939	0.907	0.939	112,649	0.9171	0.00%
2017-03-28	0	1.150	1.110	1.150	1.100	1.150	217,000	242,080	1.1156	0.939	0.907	0.939	0.898	0.939	265,705	0.9111	1.77%
2017-03-27	0	1.130	1.130	1.150	1.130	1.130	7,000	7,910	1.1300	0.923	0.923	0.939	0.923	0.923	8,571	0.9229	-2.59%
2017-03-24	0	1.160	1.160	1.170	1.140	1.140	85,000	96,900	1.1400	0.947	0.947	0.956	0.931	0.931	104,078	0.9310	-1.69%
2017-03-23	0	1.180	1.140	1.180	-	-	0	0	-	0.964	0.931	0.964	-	-	0	-	-0.84%
2017-03-22	0	1.190	1.170	1.190	1.140	1.190	315,000	365,190	1.1593	0.972	0.956	0.972	0.931	0.972	385,700	0.9468	0.00%
2017-03-21	0	1.190	1.180	1.200	1.160	1.190	342,000	400,710	1.1717	0.972	0.964	0.980	0.947	0.972	418,760	0.9569	1.71%
2017-03-20	0	1.170	1.160	1.170	1.160	1.180	129,000	150,960	1.1702	0.956	0.947	0.956	0.947	0.964	157,953	0.9557	-0.85%
2017-03-17	0	1.180	1.150	1.180	1.150	1.180	38,000	44,760	1.1779	0.964	0.939	0.964	0.939	0.964	46,529	0.9620	0.00%
2017-03-16	0	1.180	1.180	1.200	1.150	1.180	33,000	38,670	1.1718	0.964	0.964	0.980	0.939	0.964	40,407	0.9570	-0.84%
2017-03-15	0	1.190	1.180	1.190	1.170	1.190	12,000	14,180	1.1817	0.972	0.964	0.972	0.956	0.972	14,693	0.9651	-0.83%
2017-03-14	0	1.200	1.160	1.200	1.150	1.200	489,000	580,030	1.1862	0.980	0.947	0.980	0.939	0.980	598,754	0.9687	0.84%
2017-03-13	0	1.190	1.190	1.210	1.160	1.240	1,609,000	1,911,920	1.1883	0.972	0.972	0.988	0.947	1.013	1,970,132	0.9705	0.85%
2017-03-10	0	1.180	1.170	1.180	1.100	1.190	2,459,000	2,822,900	1.1480	0.964	0.956	0.964	0.898	0.972	3,010,910	0.9376	6.31%
2017-03-09	0	1.110	1.110	1.120	1.080	1.110	251,000	275,130	1.0961	0.907	0.907	0.915	0.882	0.907	307,336	0.8952	2.78%
2017-03-08	0	1.080	1.080	1.100	1.080	1.080	29,000	31,320	1.0800	0.882	0.882	0.898	0.882	0.882	35,509	0.8820	0.00%
2017-03-07	0	1.080	1.080	1.100	1.070	1.100	23,000	25,270	1.0987	0.882	0.882	0.898	0.874	0.898	28,162	0.8973	0.00%
2017-03-06	0	1.080	1.080	1.110	1.070	1.070	54,000	59,900	1.1093	0.882	0.882	0.907	0.874	0.874	66,120	0.9059	-2.70%
2017-03-03	0	1.110	1.070	1.110	1.070	1.110	40,000	43,030	1.0758	0.907	0.874	0.907	0.874	0.907	48,978	0.8786	0.00%
2017-03-02	0	1.110	1.070	1.110	1.070	1.110	39,000	42,590	1.0921	0.907	0.874	0.907	0.874	0.907	47,753	0.8919	0.00%
2017-03-01	0	1.110	1.110	1.120	1.070	1.140	292,000	322,530	1.1046	0.907	0.907	0.915	0.874	0.931	357,538	0.9021	3.74%
2017-02-28	0	1.070	1.070	1.080	1.070	1.090	65,000	69,580	1.0705	0.874	0.874	0.882	0.874	0.890	79,589	0.8742	-1.83%
2017-02-27	0	1.090	1.080	1.090	1.060	1.090	73,000	78,000	1.0685	0.890	0.882	0.890	0.866	0.890	89,384	0.8726	2.83%
2017-02-24	0	1.060	1.050	1.060	1.060	1.060	45,000	47,700	1.0600	0.866	0.858	0.866	0.866	0.866	55,100	0.8657	0.00%
2017-02-23	0	1.060	1.050	1.060	1.060	1.060	47,000	49,820	1.0600	0.866	0.858	0.866	0.866	0.866	57,549	0.8657	-1.85%
2017-02-22	0	1.080	1.060	1.100	1.060	1.080	147,000	156,900	1.0673	0.882	0.866	0.898	0.866	0.882	179,993	0.8717	0.93%
2017-02-21	0	1.070	1.050	1.070	1.050	1.070	112,000	117,820	1.0520	0.874	0.858	0.874	0.858	0.874	137,138	0.8591	0.94%
2017-02-20	0	1.060	1.060	1.070	1.040	1.060	16,000	16,830	1.0519	0.866	0.866	0.874	0.849	0.866	19,591	0.8591	-0.93%
2017-02-17	0	1.070	1.040	1.070	1.060	1.070	165,000	175,600	1.0642	0.874	0.849	0.874	0.866	0.874	202,033	0.8692	0.94%
2017-02-16	0	1.060	1.050	1.060	1.060	1.060	109,000	115,540	1.0600	0.866	0.858	0.866	0.866	0.866	133,465	0.8657	0.00%
2017-02-15	0	1.060	1.060	1.080	1.060	1.060	28,000	29,680	1.0600	0.866	0.866	0.882	0.866	0.866	34,284	0.8657	-2.75%
2017-02-14	0	1.090	1.060	1.090	1.040	1.090	200,000	213,140	1.0657	0.890	0.866	0.890	0.849	0.890	244,889	0.8704	2.83%
2017-02-13	0	1.060	1.040	1.060	1.000	1.060	245,000	254,600	1.0392	0.866	0.849	0.866	0.817	0.866	299,989	0.8487	-0.93%
2017-02-10	0	1.070	1.060	1.070	1.050	1.100	294,000	318,680	1.0839	0.874	0.866	0.874	0.858	0.898	359,987	0.8853	-0.93%
2017-02-09	0	1.080	1.060	1.080	1.070	1.100	434,000	468,700	1.0800	0.882	0.866	0.882	0.874	0.898	531,409	0.8820	-1.82%
2017-02-08	0	1.100	1.070	1.100	1.050	1.130	160,000	177,020	1.1064	0.898	0.874	0.898	0.858	0.923	195,911	0.9036	0.00%
2017-02-07	0	1.100	1.080	1.100	1.080	1.100	18,000	19,530	1.0850	0.898	0.882	0.898	0.882	0.898	22,040	0.8861	-0.90%
2017-02-06	0	1.110	1.080	1.120	-	-	0	0	-	0.907	0.882	0.915	-	-	0	-	0.00%
2017-02-03	0	1.110	1.080	1.110	-	-	0	0	-	0.907	0.882	0.907	-	-	0	-	0.00%
2017-02-02	0	1.110	1.080	1.110	-	-	601	667	1.1098	0.907	0.882	0.907	-	-	736	0.9064	0.00%
2017-02-01	0	1.110	1.080	1.110	1.060	1.110	6,000	6,470	1.0783	0.907	0.882	0.907	0.866	0.907	7,347	0.8807	-1.77%
2017-01-27	0	1.130	1.080	1.130	1.060	1.130	8,000	8,870	1.1088	0.923	0.882	0.923	0.866	0.923	9,796	0.9055	1.80%
2017-01-26	0	1.110	1.070	1.110	1.070	1.110	22,000	23,780	1.0809	0.907	0.874	0.907	0.874	0.907	26,938	0.8828	0.91%
2017-01-25	0	1.100	1.080	1.100	1.080	1.110	192,000	211,390	1.1010	0.898	0.882	0.898	0.882	0.907	235,093	0.8992	-0.90%
2017-01-24	0	1.110	1.060	1.110	1.080	1.110	6,000	6,530	1.0883	0.907	0.866	0.907	0.882	0.907	7,347	0.8888	2.78%
2017-01-23	0	1.080	1.080	1.090	1.060	1.090	120,000	127,350	1.0613	0.882	0.882	0.890	0.866	0.890	146,933	0.8667	-1.82%
2017-01-20	0	1.100	1.070	1.100	1.100	1.100	30,000	33,000	1.1000	0.898	0.874	0.898	0.898	0.898	36,733	0.8984	1.85%
2017-01-19	0	1.080	1.080	1.090	1.050	1.080	1,643,000	1,738,800	1.0583	0.882	0.882	0.890	0.858	0.882	2,011,763	0.8643	1.89%
2017-01-18	0	1.060	1.050	1.070	1.050	1.080	1,164,000	1,226,280	1.0535	0.866	0.858	0.874	0.858	0.882	1,425,254	0.8604	2.91%
2017-01-17	0	1.030	1.020	1.050	1.030	1.050	24,000	24,880	1.0367	0.841	0.833	0.858	0.841	0.858	29,387	0.8466	-0.96%
2017-01-16	0	1.040	1.030	1.050	1.030	1.120	142,000	148,080	1.0428	0.849	0.841	0.858	0.841	0.915	173,871	0.8517	1.96%
2017-01-13	0	1.020	1.020	1.040	1.000	1.020	202,000	203,860	1.0092	0.833	0.833	0.849	0.817	0.833	247,338	0.8242	0.99%
2017-01-12	0	1.010	1.010	1.020	1.010	1.020	169,000	171,980	1.0176	0.825	0.825	0.833	0.825	0.833	206,931	0.8311	0.00%
2017-01-11	0	1.010	1.010	1.020	1.010	1.030	121,000	123,550	1.0211	0.825	0.825	0.833	0.825	0.841	148,158	0.8339	-1.94%
2017-01-10	0	1.030	1.020	1.040	1.010	1.030	57,000	58,200	1.0211	0.841	0.833	0.849	0.825	0.841	69,793	0.8339	0.98%
2017-01-09	0	1.020	1.010	1.030	1.000	1.020	179,000	179,720	1.0040	0.833	0.825	0.841	0.817	0.833	219,176	0.8200	-0.97%
2017-01-06	0	1.030	1.030	1.040	1.020	1.030	922,000	948,640	1.0289	0.841	0.841	0.849	0.833	0.841	1,128,938	0.8403	0.98%
2017-01-05	0	1.020	1.020	1.050	1.020	1.030	76,000	78,180	1.0287	0.833	0.833	0.858	0.833	0.841	93,058	0.8401	-0.97%
2017-01-04	0	1.030	1.010	1.030	1.030	1.030	4,000	4,120	1.0300	0.841	0.825	0.841	0.841	0.841	4,898	0.8412	1.98%
2017-01-03	0	1.010	1.010	1.030	1.010	1.020	3,000	3,040	1.0133	0.825	0.825	0.841	0.825	0.833	3,673	0.8276	-1.94%
2016-12-30	0	1.030	1.010	1.030	1.030	1.040	150,000	155,500	1.0367	0.841	0.825	0.841	0.841	0.849	183,667	0.8466	-0.96%
2016-12-29	0	1.040	1.020	1.050	-	-	0	0	-	0.849	0.833	0.858	-	-	0	-	0.00%
2016-12-28	0	1.040	1.010	1.050	1.010	1.040	80,000	81,690	1.0211	0.849	0.825	0.858	0.825	0.849	97,956	0.8339	-0.95%
2016-12-23	0	1.050	1.030	1.050	1.050	1.050	100,000	105,000	1.0500	0.858	0.841	0.858	0.858	0.858	122,445	0.8575	1.94%
2016-12-22	0	1.030	1.030	1.050	1.020	1.020	10,000	10,200	1.0200	0.841	0.841	0.858	0.833	0.833	12,244	0.8330	0.00%
2016-12-21	0	1.030	1.020	1.060	1.020	1.060	47,000	48,580	1.0336	0.841	0.833	0.866	0.833	0.866	57,549	0.8442	-1.90%
2016-12-20	0	1.050	1.020	1.050	-	-	0	0	-	0.858	0.833	0.858	-	-	0	-	0.00%
2016-12-19	0	1.050	1.010	1.050	1.010	1.060	15,000	15,630	1.0420	0.858	0.825	0.858	0.825	0.866	18,367	0.8510	1.94%
2016-12-16	0	1.030	1.020	1.030	1.030	1.030	70,000	72,100	1.0300	0.841	0.833	0.841	0.841	0.841	85,711	0.8412	0.00%
2016-12-15	0	1.030	1.030	1.050	1.020	1.040	122,000	126,100	1.0336	0.841	0.841	0.858	0.833	0.849	149,382	0.8441	-2.83%
2016-12-14	0	1.060	1.030	1.070	-	-	0	0	-	0.866	0.841	0.874	-	-	0	-	0.00%
2016-12-13	0	1.060	1.040	1.060	1.030	1.080	282,000	299,120	1.0607	0.866	0.849	0.866	0.841	0.882	345,293	0.8663	2.91%
2016-12-12	0	1.030	1.020	1.070	1.030	1.060	216,000	225,010	1.0417	0.841	0.833	0.874	0.841	0.866	264,480	0.8508	-4.63%
2016-12-09	0	1.080	1.070	1.080	1.080	1.090	307,000	332,340	1.0825	0.882	0.874	0.882	0.882	0.890	375,905	0.8841	-1.82%
2016-12-08	0	1.100	1.090	1.100	1.090	1.100	111,000	121,100	1.0910	0.898	0.890	0.898	0.890	0.898	135,913	0.8910	0.00%
2016-12-07	0	1.100	1.100	1.110	1.100	1.130	963,000	1,061,330	1.1021	0.898	0.898	0.907	0.898	0.923	1,179,141	0.9001	-1.79%
2016-12-06	0	1.120	1.110	1.150	1.120	1.160	53,000	60,040	1.1328	0.915	0.907	0.939	0.915	0.947	64,896	0.9252	-0.88%
2016-12-05	0	1.130	1.130	1.140	1.130	1.140	8,000	9,070	1.1338	0.923	0.923	0.931	0.923	0.931	9,796	0.9259	0.00%
2016-12-02	0	1.130	1.130	1.160	1.130	1.130	30,000	33,900	1.1300	0.923	0.923	0.947	0.923	0.923	36,733	0.9229	-0.88%
2016-12-01	0	1.140	1.130	1.140	1.140	1.150	93,000	106,080	1.1406	0.931	0.923	0.931	0.931	0.939	113,873	0.9316	0.00%
2016-11-30	0	1.140	1.140	1.180	1.140	1.180	78,000	89,330	1.1453	0.931	0.931	0.964	0.931	0.964	95,507	0.9353	-0.87%
2016-11-29	0	1.150	1.150	1.170	1.150	1.180	132,000	153,460	1.1626	0.939	0.939	0.956	0.939	0.964	161,627	0.9495	-1.71%
2016-11-28	0	1.170	1.150	1.170	1.150	1.190	119,000	139,250	1.1702	0.956	0.939	0.956	0.939	0.972	145,709	0.9557	1.74%
2016-11-25	0	1.150	1.150	1.170	1.150	1.150	71,000	81,650	1.1500	0.939	0.939	0.956	0.939	0.939	86,936	0.9392	0.00%
2016-11-24	0	1.150	1.150	1.160	1.150	1.160	154,000	177,680	1.1538	0.939	0.939	0.947	0.939	0.947	188,565	0.9423	-0.86%
2016-11-23	0	1.160	1.150	1.160	1.150	1.160	141,000	162,400	1.1518	0.947	0.939	0.947	0.939	0.947	172,647	0.9406	0.87%
2016-11-22	0	1.150	1.140	1.170	1.150	1.160	12,000	13,910	1.1592	0.939	0.931	0.956	0.939	0.947	14,693	0.9467	-3.36%
2016-11-21	0	1.190	1.150	1.190	1.150	1.190	11,000	13,040	1.1855	0.972	0.939	0.972	0.939	0.972	13,469	0.9682	3.48%
2016-11-18	0	1.150	1.150	1.170	1.150	1.160	98,000	113,300	1.1561	0.939	0.939	0.956	0.939	0.947	119,996	0.9442	-0.86%
2016-11-17	0	1.160	1.140	1.160	1.140	1.170	628,000	722,660	1.1507	0.947	0.931	0.947	0.931	0.956	768,951	0.9398	-1.69%
2016-11-16	0	1.180	1.160	1.180	1.180	1.190	61,000	72,080	1.1816	0.964	0.947	0.964	0.964	0.972	74,691	0.9650	-1.67%
2016-11-15	0	1.200	1.160	1.200	-	-	0	0	-	0.980	0.947	0.980	-	-	0	-	-0.83%
2016-11-14	0	1.210	1.180	1.210	1.180	1.210	94,000	112,430	1.1961	0.988	0.964	0.988	0.964	0.988	115,098	0.9768	0.83%
2016-11-11	0	1.200	1.200	1.220	1.200	1.210	48,000	57,610	1.2002	0.980	0.980	0.996	0.980	0.988	58,773	0.9802	-0.83%
2016-11-10	0	1.210	1.200	1.210	1.190	1.220	127,000	153,760	1.2107	0.988	0.980	0.988	0.972	0.996	155,505	0.9888	1.68%
2016-11-09	0	1.190	1.190	1.210	1.170	1.210	127,000	152,860	1.2036	0.972	0.972	0.988	0.956	0.988	155,505	0.9830	0.00%
2016-11-08	0	1.190	1.190	1.210	1.190	1.190	23,000	27,370	1.1900	0.972	0.972	0.988	0.972	0.972	28,162	0.9719	-1.65%
2016-11-07	0	1.210	1.210	1.240	1.200	1.220	560,000	672,400	1.2007	0.988	0.988	1.013	0.980	0.996	685,689	0.9806	-2.42%
2016-11-04	0	1.240	1.220	1.240	1.180	1.240	459,000	552,230	1.2031	1.013	0.996	1.013	0.964	1.013	562,020	0.9826	0.81%
2016-11-03	0	1.230	1.220	1.230	1.220	1.240	172,000	210,620	1.2245	1.005	0.996	1.005	0.996	1.013	210,605	1.0001	-0.81%
2016-11-02	0	1.240	1.230	1.260	1.240	1.240	196,000	243,040	1.2400	1.013	1.005	1.029	1.013	1.013	239,991	1.0127	0.00%
2016-11-01	0	1.240	1.230	1.260	1.210	1.240	111,000	137,580	1.2395	1.013	1.005	1.029	0.988	1.013	135,913	1.0123	0.00%
2016-10-31	0	1.240	1.240	1.260	1.240	1.240	131,000	162,440	1.2400	1.013	1.013	1.029	1.013	1.013	160,402	1.0127	0.00%
2016-10-28	0	1.240	1.240	1.250	1.230	1.270	666,000	823,720	1.2368	1.013	1.013	1.021	1.005	1.037	815,480	1.0101	-2.36%
2016-10-27	0	1.270	1.240	1.270	1.210	1.270	321,000	399,520	1.2446	1.037	1.013	1.037	0.988	1.037	393,047	1.0165	0.00%
2016-10-26	0	1.270	1.240	1.270	1.200	1.380	2,165,000	2,717,690	1.2553	1.037	1.013	1.037	0.980	1.127	2,650,923	1.0252	-7.97%
2016-10-25	0	1.380	1.340	1.380	1.270	1.470	10,025,000	13,889,700	1.3855	1.127	1.094	1.127	1.037	1.201	12,275,061	1.1315	2.99%
2016-10-24	0	1.340	1.330	1.340	1.270	1.350	1,423,000	1,868,790	1.3133	1.094	1.086	1.094	1.037	1.103	1,742,385	1.0725	4.69%
2016-10-20	0	1.280	1.260	1.280	1.220	1.280	623,000	790,140	1.2683	1.045	1.029	1.045	0.996	1.045	762,829	1.0358	1.59%
2016-10-19	0	1.260	1.250	1.260	1.200	1.260	1,355,000	1,648,730	1.2168	1.029	1.021	1.029	0.980	1.029	1,659,123	0.9937	5.88%
2016-10-18	0	1.190	1.190	1.200	1.150	1.230	886,000	1,056,010	1.1919	0.972	0.972	0.980	0.939	1.005	1,084,858	0.9734	3.48%
2016-10-17	0	1.150	1.150	1.160	1.080	1.180	409,000	464,900	1.1367	0.939	0.939	0.947	0.882	0.964	500,798	0.9283	0.00%
2016-10-14	0	1.150	1.130	1.150	1.110	1.150	67,000	76,140	1.1364	0.939	0.923	0.939	0.907	0.939	82,038	0.9281	3.60%
2016-10-13	0	1.110	1.110	1.130	1.110	1.140	195,000	218,970	1.1229	0.907	0.907	0.923	0.907	0.931	238,767	0.9171	-4.31%
2016-10-12	0	1.160	1.130	1.160	1.100	1.180	649,000	734,150	1.1312	0.947	0.923	0.947	0.898	0.964	794,665	0.9238	-0.85%
2016-10-11	0	1.170	1.150	1.170	1.020	1.270	4,870,000	5,740,730	1.1788	0.956	0.939	0.956	0.833	1.037	5,963,047	0.9627	14.71%
2016-10-07	0	1.020	1.000	1.020	-	-	0	0	-	0.833	0.817	0.833	-	-	0	-	0.00%
2016-10-06	0	1.020	1.010	1.020	1.020	1.020	50,000	51,000	1.0200	0.833	0.825	0.833	0.833	0.833	61,222	0.8330	0.00%
2016-10-05	0	1.020	1.020	1.030	1.000	1.030	53,000	53,960	1.0181	0.833	0.833	0.841	0.817	0.841	64,896	0.8315	-0.97%
2016-10-04	0	1.030	1.010	1.030	-	-	0	0	-	0.841	0.825	0.841	-	-	0	-	-0.96%
2016-10-03	0	1.040	1.000	1.040	1.000	1.040	85,000	86,580	1.0186	0.849	0.817	0.849	0.817	0.849	104,078	0.8319	0.00%
2016-09-30	0	1.040	1.040	1.050	1.010	1.020	31,000	31,440	1.0142	0.849	0.849	0.858	0.825	0.833	37,958	0.8283	0.00%
2016-09-29	0	1.040	1.020	1.040	-	-	0	0	-	0.849	0.833	0.849	-	-	0	-	-0.95%
2016-09-28	0	1.050	1.000	1.050	1.010	1.050	159,000	160,630	1.0103	0.858	0.817	0.858	0.825	0.858	194,687	0.8251	5.00%
2016-09-27	0	1.000	1.000	1.020	1.000	1.020	149,000	149,630	1.0042	0.817	0.817	0.833	0.817	0.833	182,442	0.8201	-0.99%
2016-09-26	0	1.010	1.010	1.020	1.000	1.010	10,000	10,090	1.0090	0.825	0.825	0.833	0.817	0.825	12,244	0.8240	-0.98%
2016-09-23	0	1.020	1.000	1.020	1.020	1.020	100,000	102,000	1.0200	0.833	0.817	0.833	0.833	0.833	122,445	0.8330	0.00%
2016-09-22	0	1.020	1.020	1.040	1.020	1.020	11,000	11,220	1.0200	0.833	0.833	0.849	0.833	0.833	13,469	0.8330	-1.92%
2016-09-21	0	1.040	1.010	1.040	1.010	1.040	33,000	33,720	1.0218	0.849	0.825	0.849	0.825	0.849	40,407	0.8345	2.97%
2016-09-20	0	1.010	1.010	1.040	-	-	0	0	-	0.825	0.825	0.849	-	-	0	-	0.00%
2016-09-19	0	1.040	1.040	1.050	1.040	1.050	16,000	16,650	1.0406	0.825	0.825	0.833	0.825	0.833	20,173	0.8254	-1.89%
2016-09-15	0	1.060	1.040	1.060	1.030	1.060	18,000	18,890	1.0494	0.841	0.825	0.841	0.817	0.841	22,695	0.8324	2.91%
2016-09-14	0	1.030	1.030	1.070	-	-	0	0	-	0.817	0.817	0.849	-	-	0	-	0.00%
2016-09-13	0	1.030	1.030	1.060	1.020	1.090	265,000	276,440	1.0432	0.817	0.817	0.841	0.809	0.865	334,116	0.8274	0.00%
2016-09-12	0	1.030	1.010	1.030	1.030	1.040	110,000	113,600	1.0327	0.817	0.801	0.817	0.817	0.825	138,690	0.8191	-0.96%
2016-09-09	0	1.040	1.030	1.040	1.020	1.040	237,000	243,540	1.0276	0.825	0.817	0.825	0.809	0.825	298,813	0.8150	1.96%
2016-09-08	0	1.020	1.010	1.020	1.000	1.020	105,000	105,280	1.0027	0.809	0.801	0.809	0.793	0.809	132,386	0.7953	0.99%
2016-09-07	0	1.010	1.010	1.030	1.000	1.010	12,000	12,060	1.0050	0.801	0.801	0.817	0.793	0.801	15,130	0.7971	-2.88%
2016-09-06	0	1.040	1.010	1.040	1.020	1.040	72,000	74,280	1.0317	0.825	0.801	0.825	0.809	0.825	90,779	0.8183	2.97%
2016-09-05	0	1.010	1.010	1.020	1.010	1.010	40,000	40,400	1.0100	0.801	0.801	0.809	0.801	0.801	50,433	0.8011	0.00%
2016-09-02	0	1.010	1.000	1.040	1.010	1.010	10,000	10,100	1.0100	0.801	0.793	0.825	0.801	0.801	12,608	0.8011	0.00%
2016-09-01	0	1.010	1.010	1.020	1.000	1.000	2,000	2,000	1.0000	0.801	0.801	0.809	0.793	0.793	2,522	0.7931	-0.98%
2016-08-31	0	1.020	1.020	1.030	1.000	1.030	278,000	280,460	1.0088	0.809	0.809	0.817	0.793	0.817	350,506	0.8002	-2.86%
2016-08-30	0	1.050	0.990	1.000	0.960	1.060	183,000	184,440	1.0079	0.833	0.785	0.793	0.761	0.841	230,729	0.7994	3.96%
2016-08-29	0	1.010	1.000	1.030	-	-	0	0	-	0.801	0.793	0.817	-	-	0	-	0.00%
2016-08-26	0	1.010	1.010	1.030	1.010	1.030	27,000	27,560	1.0207	0.801	0.801	0.817	0.801	0.817	34,042	0.8096	0.00%
2016-08-25	0	1.010	1.010	1.020	-	-	0	0	-	0.801	0.801	0.809	-	-	0	-	0.00%
2016-08-24	0	1.010	1.010	1.020	1.000	1.010	55,000	55,530	1.0096	0.801	0.801	0.809	0.793	0.801	69,345	0.8008	-0.98%
2016-08-23	0	1.020	1.010	1.020	1.020	1.020	2,000	2,040	1.0200	0.809	0.801	0.809	0.809	0.809	2,522	0.8090	0.00%
2016-08-22	0	1.020	1.000	1.020	1.020	1.020	58,000	59,160	1.0200	0.809	0.793	0.809	0.809	0.809	73,127	0.8090	0.00%
2016-08-19	0	1.020	1.010	1.020	-	-	0	0	-	0.809	0.801	0.809	-	-	0	-	0.00%
2016-08-18	0	1.020	1.010	1.020	1.020	1.020	80,000	81,600	1.0200	0.809	0.801	0.809	0.809	0.809	100,865	0.8090	0.99%
2016-08-17	0	1.010	1.010	1.020	1.000	1.020	157,000	159,260	1.0144	0.801	0.801	0.809	0.793	0.809	197,948	0.8046	0.00%
2016-08-16	0	1.010	1.010	1.030	1.010	1.020	210,000	214,060	1.0193	0.801	0.801	0.817	0.801	0.809	264,771	0.8085	-0.98%
2016-08-15	0	1.020	1.010	1.020	1.010	1.020	90,000	91,780	1.0198	0.809	0.801	0.809	0.801	0.809	113,473	0.8088	0.00%
2016-08-12	0	1.020	1.010	1.020	1.020	1.020	54,000	55,080	1.0200	0.809	0.801	0.809	0.809	0.809	68,084	0.8090	0.00%
2016-08-11	0	1.020	1.010	1.020	1.020	1.020	51,000	52,020	1.0200	0.809	0.801	0.809	0.809	0.809	64,302	0.8090	0.00%
2016-08-10	0	1.020	1.010	1.030	1.010	1.040	111,000	113,850	1.0257	0.809	0.801	0.817	0.801	0.825	139,950	0.8135	0.99%
2016-08-09	0	1.010	1.010	1.030	1.000	1.020	941,000	949,680	1.0092	0.801	0.801	0.817	0.793	0.809	1,186,427	0.8005	0.00%
2016-08-08	0	1.010	1.000	1.020	1.010	1.020	227,000	229,710	1.0119	0.801	0.793	0.809	0.801	0.809	286,205	0.8026	-0.98%
2016-08-05	0	1.020	1.010	1.030	1.020	1.020	45,000	45,900	1.0200	0.809	0.801	0.817	0.809	0.809	56,737	0.8090	0.00%
2016-08-04	0	1.020	1.020	1.030	1.020	1.040	113,000	115,400	1.0212	0.809	0.809	0.817	0.809	0.825	142,472	0.8100	-1.92%
2016-08-03	0	1.040	1.020	1.050	1.020	1.040	29,000	30,000	1.0345	0.825	0.809	0.833	0.809	0.825	36,564	0.8205	0.97%
2016-08-01	0	1.030	1.020	1.050	1.030	1.030	35,000	36,050	1.0300	0.817	0.809	0.833	0.817	0.817	44,129	0.8169	0.00%
2016-07-29	0	1.030	1.030	1.050	1.020	1.050	39,000	40,340	1.0344	0.817	0.817	0.833	0.809	0.833	49,172	0.8204	0.98%
2016-07-28	0	1.020	1.010	1.050	1.020	1.050	43,000	43,940	1.0219	0.809	0.801	0.833	0.809	0.833	54,215	0.8105	0.00%
2016-07-27	0	1.020	1.020	1.040	1.020	1.040	224,000	231,180	1.0321	0.809	0.809	0.825	0.809	0.825	282,422	0.8186	-2.86%
2016-07-26	0	1.050	1.030	1.050	1.000	1.050	150,000	153,500	1.0233	0.833	0.817	0.833	0.793	0.833	189,122	0.8116	-0.94%
2016-07-25	0	1.060	1.030	1.060	1.030	1.060	26,000	26,990	1.0381	0.841	0.817	0.841	0.817	0.841	32,781	0.8233	2.91%
2016-07-22	0	1.030	1.030	1.050	1.020	1.030	7,000	7,150	1.0214	0.817	0.817	0.833	0.809	0.817	8,826	0.8101	-0.96%
2016-07-21	0	1.040	1.030	1.050	1.040	1.040	55,000	57,200	1.0400	0.825	0.817	0.833	0.825	0.825	69,345	0.8249	0.00%
2016-07-20	0	1.040	1.030	1.040	1.040	1.040	95,000	98,800	1.0400	0.825	0.817	0.825	0.825	0.825	119,777	0.8249	0.00%
2016-07-19	0	1.040	1.030	1.050	1.020	1.040	34,000	35,160	1.0341	0.825	0.817	0.833	0.809	0.825	42,868	0.8202	0.00%
2016-07-18	0	1.040	1.040	1.050	1.040	1.040	28,000	29,120	1.0400	0.825	0.825	0.833	0.825	0.825	35,303	0.8249	-0.95%
2016-07-15	0	1.050	1.050	1.080	1.020	1.090	243,000	259,600	1.0683	0.833	0.833	0.857	0.809	0.865	306,378	0.8473	1.94%
2016-07-14	0	1.030	1.030	1.050	1.030	1.030	19,000	19,570	1.0300	0.817	0.817	0.833	0.817	0.817	23,955	0.8169	0.00%
2016-07-13	0	1.030	1.030	1.050	1.020	1.030	255,000	264,140	1.0358	0.817	0.817	0.833	0.809	0.817	321,508	0.8216	0.00%
2016-07-12	0	1.030	1.020	1.030	1.030	1.040	20,000	20,690	1.0345	0.817	0.809	0.817	0.817	0.825	25,216	0.8205	0.00%
2016-07-11	0	1.030	1.030	1.040	1.030	1.030	12,000	12,360	1.0300	0.817	0.817	0.825	0.817	0.817	15,130	0.8169	0.00%
2016-07-08	0	1.030	1.030	1.040	1.020	1.030	32,000	32,950	1.0297	0.817	0.817	0.825	0.809	0.817	40,346	0.8167	-0.96%
2016-07-07	0	1.040	1.020	1.040	1.020	1.040	45,000	46,500	1.0333	0.825	0.809	0.825	0.809	0.825	56,737	0.8196	1.96%
2016-07-06	0	1.020	1.020	1.050	1.020	1.020	30,000	30,600	1.0200	0.809	0.809	0.833	0.809	0.809	37,824	0.8090	-1.92%
2016-07-05	0	1.040	1.020	1.060	1.040	1.040	200,000	208,000	1.0400	0.825	0.809	0.841	0.825	0.825	252,163	0.8249	-0.95%
2016-07-04	0	1.050	1.030	1.060	1.050	1.060	146,000	153,460	1.0511	0.833	0.817	0.841	0.833	0.841	184,079	0.8337	0.00%
2016-06-30	0	1.050	1.050	1.060	1.010	1.060	139,000	146,220	1.0519	0.833	0.833	0.841	0.801	0.841	175,253	0.8343	1.94%
2016-06-29	0	1.030	1.030	1.070	1.030	1.030	2,000	2,060	1.0300	0.817	0.817	0.849	0.817	0.817	2,522	0.8169	0.00%
2016-06-28	0	1.030	1.020	1.050	-	-	0	0	-	0.817	0.809	0.833	-	-	0	-	0.00%
2016-06-27	0	1.030	1.020	1.030	1.040	1.040	70,000	71,300	1.0186	0.817	0.809	0.817	0.825	0.825	88,257	0.8079	0.98%
2016-06-24	0	1.020	1.010	1.020	1.020	1.040	170,000	175,100	1.0300	0.809	0.801	0.809	0.809	0.825	214,338	0.8169	-2.86%
2016-06-23	0	1.050	1.040	1.050	1.050	1.050	42,000	44,100	1.0500	0.833	0.825	0.833	0.833	0.833	52,954	0.8328	0.00%
2016-06-22	0	1.050	1.050	1.060	1.050	1.060	82,000	86,170	1.0509	0.833	0.833	0.841	0.833	0.841	103,387	0.8335	0.96%
2016-06-21	0	1.040	1.040	1.050	1.030	1.050	160,000	166,030	1.0377	0.825	0.825	0.833	0.817	0.833	201,730	0.8230	0.00%
2016-06-20	0	1.040	1.030	1.040	1.030	1.060	218,000	225,850	1.0360	0.825	0.817	0.825	0.817	0.841	274,858	0.8217	0.97%
2016-06-17	0	1.030	1.030	1.060	1.010	1.030	2,000	2,040	1.0200	0.817	0.817	0.841	0.801	0.817	2,522	0.8090	0.00%
2016-06-16	0	1.030	1.030	1.050	1.020	1.030	23,000	23,610	1.0265	0.817	0.817	0.833	0.809	0.817	28,999	0.8142	0.00%
2016-06-15	0	1.030	1.030	1.050	1.020	1.050	112,000	116,500	1.0402	0.817	0.817	0.833	0.809	0.833	141,211	0.8250	-0.96%
2016-06-14	0	1.040	1.040	1.050	1.040	1.060	113,000	118,040	1.0446	0.825	0.825	0.833	0.825	0.841	142,472	0.8285	0.97%
2016-06-13	0	1.030	1.030	1.050	1.030	1.030	32,000	32,960	1.0300	0.817	0.817	0.833	0.817	0.817	40,346	0.8169	0.00%
2016-06-10	0	1.030	1.030	1.070	1.030	1.030	4,000	4,120	1.0300	0.817	0.817	0.849	0.817	0.817	5,043	0.8169	-0.96%
2016-06-08	0	1.040	1.040	1.060	1.030	1.050	49,000	50,820	1.0371	0.825	0.825	0.841	0.817	0.833	61,780	0.8226	-0.95%
2016-06-07	0	1.050	1.050	1.060	1.010	1.050	401,000	414,500	1.0337	0.833	0.833	0.841	0.801	0.833	505,587	0.8198	2.94%
2016-06-06	0	1.020	1.010	1.030	1.000	1.060	554,000	570,540	1.0299	0.809	0.801	0.817	0.793	0.841	698,491	0.8168	-2.86%
2016-06-03	0	1.050	1.040	1.070	1.040	1.100	1,289,000	1,390,510	1.0788	0.833	0.825	0.849	0.825	0.872	1,625,190	0.8556	2.94%
2016-06-02	0	1.020	1.010	1.030	1.020	1.030	80,000	82,090	1.0261	0.809	0.801	0.817	0.809	0.817	100,865	0.8139	-5.56%
2016-06-01	0	1.080	1.020	1.080	1.030	1.100	106,000	111,580	1.0526	0.857	0.809	0.857	0.817	0.872	133,646	0.8349	8.00%
2016-05-31	0	1.000	1.000	1.030	1.000	1.000	4,000	4,000	1.0000	0.793	0.793	0.817	0.793	0.793	5,043	0.7931	0.00%
2016-05-30	0	1.000	1.000	1.020	1.000	1.020	20,000	20,200	1.0100	0.793	0.793	0.809	0.793	0.809	25,216	0.8011	-1.96%
2016-05-27	0	1.020	1.020	1.050	1.000	1.020	22,000	22,060	1.0027	0.809	0.809	0.833	0.793	0.809	27,738	0.7953	0.00%
2016-05-26	0	1.020	1.010	1.020	0.980	1.030	105,000	107,120	1.0202	0.809	0.801	0.809	0.777	0.817	132,386	0.8092	-0.97%
2016-05-25	0	1.030	1.000	1.030	-	-	0	0	-	0.817	0.793	0.817	-	-	0	-	0.00%
2016-05-24	0	1.030	1.000	1.030	1.000	1.030	2,000	2,030	1.0150	0.817	0.793	0.817	0.793	0.817	2,522	0.8050	3.00%
2016-05-23	0	1.000	1.000	1.030	1.000	1.000	6,000	6,000	1.0000	0.793	0.793	0.817	0.793	0.793	7,565	0.7931	0.00%
2016-05-20	0	1.000	1.000	1.040	-	-	0	0	-	0.793	0.793	0.825	-	-	0	-	0.00%
2016-05-19	0	1.000	0.980	1.030	1.000	1.090	73,000	74,970	1.0270	0.793	0.777	0.817	0.793	0.865	92,039	0.8145	0.00%
2016-05-18	0	1.000	1.000	1.030	-	-	5,000	5,000	1.0000	0.793	0.793	0.817	-	-	6,304	0.7931	0.00%
2016-05-17	0	1.000	1.000	1.040	1.000	1.010	28,000	28,010	1.0004	0.793	0.793	0.825	0.793	0.801	35,303	0.7934	0.00%
2016-05-16	0	1.000	1.000	1.020	0.960	1.060	172,000	178,640	1.0386	0.793	0.793	0.809	0.761	0.841	216,860	0.8238	3.09%
2016-05-13	0	0.970	0.970	1.020	0.970	1.060	31,000	30,280	0.9768	0.769	0.769	0.809	0.769	0.841	39,085	0.7747	-3.96%
2016-05-12	0	1.010	1.010	1.030	1.000	1.050	72,000	72,720	1.0100	0.801	0.801	0.817	0.793	0.833	90,779	0.8011	-4.72%
2016-05-11	0	1.060	1.000	1.060	1.060	1.060	1,000	1,060	1.0600	0.841	0.793	0.841	0.841	0.841	1,261	0.8407	2.91%
2016-05-10	0	1.030	1.000	1.030	1.030	1.030	17,000	17,510	1.0300	0.817	0.793	0.817	0.817	0.817	21,434	0.8169	-0.96%
2016-05-09	0	1.040	1.000	1.040	1.040	1.040	2,000	2,080	1.0400	0.825	0.793	0.825	0.825	0.825	2,522	0.8249	4.00%
2016-05-06	0	1.000	1.000	1.050	1.000	1.020	66,000	66,220	1.0033	0.793	0.793	0.833	0.793	0.809	83,214	0.7958	-1.96%
2016-05-05	0	1.020	1.020	1.050	1.020	1.050	121,000	124,530	1.0292	0.809	0.809	0.833	0.809	0.833	152,559	0.8163	-2.86%
2016-05-04	0	1.050	1.020	1.050	1.050	1.050	135,000	140,850	1.0433	0.833	0.809	0.833	0.833	0.833	170,210	0.8275	0.96%
2016-05-03	0	1.040	1.020	1.050	-	-	0	0	-	0.825	0.809	0.833	-	-	0	-	0.00%
2016-04-29	0	1.040	1.010	1.060	-	-	0	0	-	0.825	0.801	0.841	-	-	0	-	0.00%
2016-04-28	0	1.040	1.020	1.060	-	-	0	0	-	0.825	0.809	0.841	-	-	0	-	0.00%
2016-04-27	0	1.040	1.040	1.060	1.040	1.040	13,000	13,520	1.0400	0.825	0.825	0.841	0.825	0.825	16,391	0.8249	-1.89%
2016-04-26	0	1.060	1.000	1.060	1.050	1.060	21,000	22,190	1.0567	0.841	0.793	0.841	0.833	0.841	26,477	0.8381	2.91%
2016-04-25	0	1.030	1.020	1.030	1.030	1.030	78,000	80,340	1.0300	0.817	0.809	0.817	0.817	0.817	98,344	0.8169	0.00%
2016-04-22	0	1.030	1.030	1.060	1.030	1.040	7,000	7,260	1.0371	0.817	0.817	0.841	0.817	0.825	8,826	0.8226	-1.90%
2016-04-21	0	1.050	1.050	1.080	1.050	1.080	67,000	72,150	1.0769	0.833	0.833	0.857	0.833	0.857	84,475	0.8541	0.00%
2016-04-20	0	1.050	1.050	1.080	1.040	1.100	131,000	140,430	1.0720	0.833	0.833	0.857	0.825	0.872	165,167	0.8502	0.00%
2016-04-19	0	1.050	1.050	1.080	1.030	1.070	309,000	320,830	1.0383	0.833	0.833	0.857	0.817	0.849	389,592	0.8235	-3.67%
2016-04-18	0	1.090	1.040	1.090	-	-	0	0	-	0.865	0.825	0.865	-	-	0	-	0.00%
2016-04-15	0	1.090	1.040	1.100	1.090	1.100	722,000	789,200	1.0931	0.865	0.825	0.872	0.865	0.872	910,308	0.8670	0.00%
2016-04-14	0	1.090	1.100	1.110	0.970	1.100	595,000	626,600	1.0531	0.865	0.872	0.880	0.769	0.872	750,185	0.8353	9.00%
2016-04-13	0	1.000	0.990	1.000	0.930	1.000	424,000	422,540	0.9966	0.793	0.785	0.793	0.738	0.793	534,585	0.7904	3.09%
2016-04-12	0	0.970	0.960	1.020	0.900	1.040	267,000	262,960	0.9849	0.769	0.761	0.809	0.714	0.825	336,638	0.7811	4.30%
2016-04-11	0	0.930	0.930	0.980	0.910	0.940	40,000	37,190	0.9298	0.738	0.738	0.777	0.722	0.746	50,433	0.7374	-2.11%
2016-04-08	0	0.950	0.940	0.960	0.900	0.950	99,000	93,510	0.9445	0.753	0.746	0.761	0.714	0.753	124,821	0.7492	1.06%
2016-04-07	0	0.940	0.940	0.980	0.910	0.940	115,000	107,600	0.9357	0.746	0.746	0.777	0.722	0.746	144,994	0.7421	-2.08%
2016-04-06	0	0.960	0.910	0.960	-	-	0	0	-	0.761	0.722	0.761	-	-	0	-	-1.03%
2016-04-05	0	0.970	0.910	0.970	-	-	0	0	-	0.769	0.722	0.769	-	-	0	-	0.00%
2016-04-01	0	0.970	0.950	0.980	0.910	0.970	43,000	40,000	0.9302	0.769	0.753	0.777	0.722	0.769	54,215	0.7378	2.11%
2016-03-31	0	0.950	0.930	0.940	0.930	0.950	24,000	22,760	0.9483	0.753	0.738	0.746	0.738	0.753	30,260	0.7522	1.06%
2016-03-30	0	0.940	0.920	0.940	0.930	0.950	31,000	28,920	0.9329	0.746	0.730	0.746	0.738	0.753	39,085	0.7399	-2.08%
2016-03-29	0	0.960	0.960	0.970	0.940	0.950	491,000	466,440	0.9500	0.761	0.761	0.769	0.746	0.753	619,060	0.7535	-1.03%
2016-03-24	0	0.970	0.930	0.970	0.920	0.990	112,000	109,510	0.9778	0.769	0.738	0.769	0.730	0.785	141,211	0.7755	2.11%
2016-03-23	0	0.950	0.930	0.970	0.950	0.980	236,000	224,540	0.9514	0.753	0.738	0.769	0.753	0.777	297,552	0.7546	-4.04%
2016-03-22	0	0.990	0.970	0.990	0.930	0.990	432,000	421,600	0.9759	0.785	0.769	0.785	0.738	0.785	544,672	0.7740	6.45%
2016-03-21	0	0.930	0.900	0.940	0.900	0.940	71,000	65,980	0.9293	0.738	0.714	0.746	0.714	0.746	89,518	0.7371	1.09%
2016-03-18	0	0.920	0.900	0.940	0.920	0.930	46,000	42,680	0.9278	0.730	0.714	0.746	0.730	0.738	57,997	0.7359	0.00%
2016-03-17	0	0.920	0.920	0.940	-	-	20,000	18,400	0.9200	0.730	0.730	0.746	-	-	25,216	0.7297	1.10%
2016-03-16	0	0.910	0.910	0.950	0.890	0.920	93,000	84,570	0.9094	0.722	0.722	0.753	0.706	0.730	117,256	0.7212	0.00%
2016-03-15	0	0.910	0.890	0.910	0.850	0.960	185,000	164,200	0.8876	0.722	0.706	0.722	0.674	0.761	233,251	0.7040	-2.15%
2016-03-14	0	0.930	0.910	0.960	0.920	0.930	33,000	30,680	0.9297	0.738	0.722	0.761	0.730	0.738	41,607	0.7374	0.00%
2016-03-11	0	0.930	0.930	0.950	0.910	0.930	23,000	21,000	0.9130	0.738	0.738	0.753	0.722	0.738	28,999	0.7242	1.09%
2016-03-10	0	0.920	0.920	0.950	0.920	0.920	18,000	16,560	0.9200	0.730	0.730	0.753	0.730	0.730	22,695	0.7297	-1.08%
2016-03-09	0	0.930	0.920	0.930	0.920	0.930	67,000	62,260	0.9293	0.738	0.730	0.738	0.730	0.738	84,475	0.7370	1.09%
2016-03-08	0	0.920	0.920	0.980	0.920	0.920	1,000	920	0.9200	0.730	0.730	0.777	0.730	0.730	1,261	0.7297	-1.08%
2016-03-07	0	0.930	0.920	0.980	0.910	0.930	139,000	129,100	0.9288	0.738	0.730	0.777	0.722	0.738	175,253	0.7366	0.00%
2016-03-04	0	0.930	0.930	0.970	0.910	0.970	19,000	18,150	0.9553	0.738	0.738	0.769	0.722	0.769	23,955	0.7577	0.00%
2016-03-03	0	0.930	0.920	0.960	0.910	0.930	18,000	16,710	0.9283	0.738	0.730	0.761	0.722	0.738	22,695	0.7363	0.00%
2016-03-02	0	0.930	0.930	0.950	0.930	0.940	100,000	93,470	0.9347	0.738	0.738	0.753	0.738	0.746	126,081	0.7413	2.20%
2016-03-01	0	0.910	0.910	0.920	0.900	0.920	165,000	150,150	0.9100	0.722	0.722	0.730	0.714	0.730	208,034	0.7218	0.00%
2016-02-29	0	0.910	0.910	0.930	0.900	0.910	79,000	71,290	0.9024	0.722	0.722	0.738	0.714	0.722	99,604	0.7157	0.00%
2016-02-26	0	0.910	0.910	0.930	0.890	0.920	57,000	52,070	0.9135	0.722	0.722	0.738	0.706	0.730	71,866	0.7245	1.11%
2016-02-25	0	0.900	0.900	0.930	0.890	0.910	75,000	67,490	0.8999	0.714	0.714	0.738	0.706	0.722	94,561	0.7137	-3.23%
2016-02-24	0	0.930	0.920	0.930	0.910	0.930	16,000	14,770	0.9231	0.738	0.730	0.738	0.722	0.738	20,173	0.7322	0.00%
2016-02-23	0	0.930	0.910	0.940	0.900	0.930	2,000	1,830	0.9150	0.738	0.722	0.746	0.714	0.738	2,522	0.7257	1.09%
2016-02-22	0	0.920	0.910	0.950	0.910	0.960	18,000	16,920	0.9400	0.730	0.722	0.753	0.722	0.761	22,695	0.7455	-1.08%
2016-02-19	0	0.930	0.910	0.930	0.900	0.950	481,000	438,780	0.9122	0.738	0.722	0.738	0.714	0.753	606,452	0.7235	-1.06%
2016-02-18	0	0.940	0.940	0.980	0.940	0.940	1,000	940	0.9400	0.746	0.746	0.777	0.746	0.746	1,261	0.7455	-1.05%
2016-02-17	0	0.950	0.940	0.990	0.940	0.950	20,000	18,960	0.9480	0.753	0.746	0.785	0.746	0.753	25,216	0.7519	1.06%
2016-02-16	0	0.940	0.940	0.960	0.940	0.950	27,000	25,580	0.9474	0.746	0.746	0.761	0.746	0.753	34,042	0.7514	1.08%
2016-02-15	0	0.930	0.930	0.980	0.910	0.960	45,000	42,350	0.9411	0.738	0.738	0.777	0.722	0.761	56,737	0.7464	-1.06%
2016-02-12	0	0.940	0.910	0.930	0.910	0.960	22,000	20,100	0.9136	0.746	0.722	0.738	0.722	0.761	27,738	0.7246	-3.09%
2016-02-11	0	0.970	0.910	0.970	-	-	0	0	-	0.769	0.722	0.769	-	-	0	-	-2.02%
2016-02-05	0	0.990	0.920	0.990	0.920	0.990	7,000	6,810	0.9729	0.785	0.730	0.785	0.730	0.785	8,826	0.7716	8.79%
2016-02-04	0	0.910	0.900	0.940	0.900	0.910	108,000	97,370	0.9016	0.722	0.714	0.746	0.714	0.722	136,168	0.7151	0.00%
2016-02-03	0	0.910	0.910	0.940	0.900	0.960	1,007,000	956,430	0.9498	0.722	0.722	0.746	0.714	0.761	1,269,640	0.7533	-2.15%
2016-02-02	0	0.930	0.930	0.950	0.900	0.950	159,000	147,910	0.9303	0.738	0.738	0.753	0.714	0.753	200,470	0.7378	0.00%
2016-02-01	0	0.930	0.930	0.970	0.900	0.940	82,000	76,720	0.9356	0.738	0.738	0.769	0.714	0.746	103,387	0.7421	-1.06%
2016-01-29	0	0.940	0.940	0.980	0.900	0.960	115,000	108,090	0.9399	0.746	0.746	0.777	0.714	0.761	144,994	0.7455	1.08%
2016-01-28	0	0.930	0.930	0.960	0.910	0.910	1,000	910	0.9100	0.738	0.738	0.761	0.722	0.722	1,261	0.7218	-2.11%
2016-01-27	0	0.950	0.920	0.960	0.910	0.960	278,000	258,110	0.9285	0.753	0.730	0.761	0.722	0.761	350,506	0.7364	0.00%
2016-01-26	0	0.950	0.950	0.960	0.930	0.960	200,000	188,440	0.9422	0.753	0.753	0.761	0.738	0.761	252,163	0.7473	0.00%
2016-01-25	0	0.950	0.950	0.990	0.940	0.940	4,000	3,760	0.9400	0.753	0.753	0.785	0.746	0.746	5,043	0.7455	-1.04%
2016-01-22	0	0.960	0.960	0.990	0.940	1.040	41,000	39,240	0.9571	0.761	0.761	0.785	0.746	0.825	51,693	0.7591	-3.03%
2016-01-21	0	0.990	0.940	0.990	-	-	0	0	-	0.785	0.746	0.785	-	-	0	-	-1.00%
2016-01-20	0	1.000	0.930	1.000	-	-	0	0	-	0.793	0.738	0.793	-	-	0	-	0.00%
2016-01-19	0	1.000	0.940	1.000	1.000	1.000	33,000	33,000	1.0000	0.793	0.746	0.793	0.793	0.793	41,607	0.7931	0.00%
2016-01-18	0	1.000	0.930	1.000	-	-	0	0	-	0.793	0.738	0.793	-	-	0	-	0.00%
2016-01-15	0	1.000	0.950	1.000	1.000	1.000	8,000	8,000	1.0000	0.793	0.753	0.793	0.793	0.793	10,087	0.7931	1.01%
2016-01-14	0	0.990	0.960	0.990	0.910	1.000	111,000	108,330	0.9759	0.785	0.761	0.785	0.722	0.793	139,950	0.7741	-1.00%
2016-01-13	0	1.000	0.990	1.000	0.990	1.020	110,000	110,120	1.0011	0.793	0.785	0.793	0.785	0.809	138,690	0.7940	-1.96%
2016-01-12	0	1.020	1.010	1.020	1.020	1.020	104,000	106,000	1.0192	0.809	0.801	0.809	0.809	0.809	131,125	0.8084	2.00%
2016-01-11	0	1.000	1.000	1.010	1.000	1.010	154,000	154,610	1.0040	0.793	0.793	0.801	0.793	0.801	194,165	0.7963	-2.91%
2016-01-08	0	1.030	1.000	1.030	-	-	0	0	-	0.817	0.793	0.817	-	-	0	-	0.00%
2016-01-07	0	1.030	1.030	1.040	1.010	1.050	1,058,000	1,107,130	1.0464	0.817	0.817	0.825	0.801	0.833	1,333,942	0.8300	3.00%
2016-01-06	0	1.000	1.000	1.040	1.000	1.040	32,000	32,080	1.0025	0.793	0.793	0.825	0.793	0.825	40,346	0.7951	0.00%
2016-01-05	0	1.000	1.000	1.050	1.000	1.000	25,000	25,000	1.0000	0.793	0.793	0.833	0.793	0.793	31,520	0.7931	-5.66%
2016-01-04	0	1.060	1.000	1.060	0.990	1.060	67,000	66,910	0.9987	0.841	0.793	0.841	0.785	0.841	84,475	0.7921	6.00%
2015-12-31	0	1.000	1.000	1.040	1.000	1.000	136,000	136,000	1.0000	0.793	0.793	0.825	0.793	0.793	171,471	0.7931	-0.99%
2015-12-30	0	1.010	1.010	1.040	1.000	1.020	392,000	395,700	1.0094	0.801	0.801	0.825	0.793	0.809	494,239	0.8006	0.00%
2015-12-29	0	1.010	1.010	1.060	1.000	1.000	1,000	1,000	1.0000	0.801	0.801	0.841	0.793	0.793	1,261	0.7931	-1.94%
2015-12-28	0	1.030	1.020	1.060	1.000	1.030	40,000	40,750	1.0188	0.817	0.809	0.841	0.793	0.817	50,433	0.8080	0.00%
2015-12-24	0	1.030	1.020	1.040	1.000	1.030	24,000	24,560	1.0233	0.817	0.809	0.825	0.793	0.817	30,260	0.8116	0.98%
2015-12-23	0	1.020	1.020	1.040	1.010	1.030	253,000	258,840	1.0231	0.809	0.809	0.825	0.801	0.817	318,986	0.8114	0.99%
2015-12-22	0	1.010	1.010	1.030	1.000	1.020	88,000	89,070	1.0122	0.801	0.801	0.817	0.793	0.809	110,952	0.8028	0.00%
2015-12-21	0	1.010	1.010	1.040	1.010	1.030	14,000	14,380	1.0271	0.801	0.801	0.825	0.801	0.817	17,651	0.8147	-0.98%
2015-12-18	0	1.020	1.020	1.040	1.020	1.020	8,000	8,160	1.0200	0.809	0.809	0.825	0.809	0.809	10,087	0.8090	0.00%
2015-12-17	0	1.020	1.020	1.040	1.010	1.030	102,000	104,380	1.0233	0.809	0.809	0.825	0.801	0.817	128,603	0.8116	0.99%
2015-12-16	0	1.010	1.010	1.030	1.010	1.030	449,000	454,880	1.0131	0.801	0.801	0.817	0.801	0.817	566,106	0.8035	0.00%
2015-12-15	0	1.010	1.010	1.020	1.010	1.040	90,000	92,250	1.0250	0.801	0.801	0.809	0.801	0.825	113,473	0.8130	-0.98%
2015-12-14	0	1.020	1.020	1.030	1.020	1.030	110,000	113,180	1.0289	0.809	0.809	0.817	0.809	0.817	138,690	0.8161	-2.86%
2015-12-11	0	1.050	1.050	1.070	1.040	1.060	103,000	108,020	1.0487	0.833	0.833	0.849	0.825	0.841	129,864	0.8318	-2.78%
2015-12-10	0	1.080	1.080	1.140	1.040	1.080	15,000	15,900	1.0600	0.857	0.857	0.904	0.825	0.857	18,912	0.8407	2.86%
2015-12-09	0	1.050	1.050	1.070	1.050	1.050	81,000	85,050	1.0500	0.833	0.833	0.849	0.833	0.833	102,126	0.8328	-0.94%
2015-12-08	0	1.060	1.050	1.060	1.040	1.060	424,000	448,390	1.0575	0.841	0.833	0.841	0.825	0.841	534,585	0.8388	-0.93%
2015-12-07	0	1.070	1.060	1.070	1.070	1.070	31,000	33,170	1.0700	0.849	0.841	0.849	0.849	0.849	39,085	0.8487	0.00%
2015-12-04	0	1.070	1.070	1.080	1.040	1.080	96,000	103,460	1.0777	0.849	0.849	0.857	0.825	0.857	121,038	0.8548	-0.93%
2015-12-03	0	1.080	1.080	1.110	1.040	1.060	2,000	2,100	1.0500	0.857	0.857	0.880	0.825	0.841	2,522	0.8328	0.00%
2015-12-02	0	1.080	1.080	1.100	1.070	1.110	583,000	639,530	1.0970	0.857	0.857	0.872	0.849	0.880	735,055	0.8700	1.89%
2015-12-01	0	1.060	1.060	1.110	1.060	1.120	234,000	261,350	1.1169	0.841	0.841	0.880	0.841	0.888	295,031	0.8858	-2.75%
2015-11-30	0	1.090	1.090	1.100	1.080	1.110	35,000	38,180	1.0909	0.865	0.865	0.872	0.857	0.880	44,129	0.8652	-0.91%
2015-11-27	0	1.100	1.100	1.140	1.090	1.130	174,000	192,030	1.1036	0.872	0.872	0.904	0.865	0.896	219,382	0.8753	-3.51%
2015-11-26	0	1.140	1.140	1.150	1.120	1.170	60,000	68,030	1.1338	0.904	0.904	0.912	0.888	0.928	75,649	0.8993	1.79%
2015-11-25	0	1.120	1.100	1.180	1.100	1.200	135,000	154,520	1.1446	0.888	0.872	0.936	0.872	0.952	170,210	0.9078	-2.61%
2015-11-24	0	1.150	1.130	1.150	1.130	1.150	47,000	53,270	1.1334	0.912	0.896	0.912	0.896	0.912	59,258	0.8989	2.68%
2015-11-23	0	1.120	1.120	1.150	1.110	1.120	9,000	10,040	1.1156	0.888	0.888	0.912	0.880	0.888	11,347	0.8848	-2.61%
2015-11-20	0	1.150	1.150	1.160	1.120	1.190	207,000	235,510	1.1377	0.912	0.912	0.920	0.888	0.944	260,989	0.9024	-2.54%
2015-11-19	0	1.180	1.130	1.180	1.120	1.200	99,000	113,550	1.1470	0.936	0.896	0.936	0.888	0.952	124,821	0.9097	3.51%
2015-11-18	0	1.140	1.140	1.150	1.140	1.140	14,000	15,960	1.1400	0.904	0.904	0.912	0.904	0.904	17,651	0.9042	0.00%
2015-11-17	0	1.140	1.140	1.160	1.140	1.150	2,000	2,290	1.1450	0.904	0.904	0.920	0.904	0.912	2,522	0.9081	0.00%
2015-11-16	0	1.140	1.130	1.170	1.140	1.160	23,000	26,350	1.1457	0.904	0.896	0.928	0.904	0.920	28,999	0.9087	-2.56%
2015-11-13	0	1.170	1.170	1.180	1.140	1.200	237,000	282,650	1.1926	0.928	0.928	0.936	0.904	0.952	298,813	0.9459	-2.50%
2015-11-12	0	1.200	1.200	1.210	1.160	1.280	2,260,000	2,806,610	1.2419	0.952	0.952	0.960	0.920	1.015	2,849,441	0.9850	-1.64%
2015-11-11	0	1.220	1.220	1.230	1.150	1.240	1,421,000	1,707,770	1.2018	0.968	0.968	0.976	0.912	0.983	1,791,618	0.9532	6.09%
2015-11-10	0	1.150	1.150	1.190	1.140	1.140	1,000	1,140	1.1400	0.912	0.912	0.944	0.904	0.904	1,261	0.9042	-2.54%
2015-11-09	0	1.180	1.160	1.180	1.130	1.190	90,000	106,830	1.1870	0.936	0.920	0.936	0.896	0.944	113,473	0.9415	4.42%
2015-11-06	0	1.130	1.130	1.180	1.120	1.180	55,000	64,690	1.1762	0.896	0.896	0.936	0.888	0.936	69,345	0.9329	0.00%
2015-11-05	0	1.130	1.130	1.200	1.120	1.200	58,000	67,380	1.1617	0.896	0.896	0.952	0.888	0.952	73,127	0.9214	0.00%
2015-11-04	0	1.130	1.130	1.160	1.120	1.160	87,000	100,350	1.1534	0.896	0.896	0.920	0.888	0.920	109,691	0.9148	0.00%
2015-11-03	0	1.130	1.130	1.170	1.120	1.130	19,000	21,400	1.1263	0.896	0.896	0.928	0.888	0.896	23,955	0.8933	0.00%
2015-11-02	0	1.130	1.130	1.160	1.120	1.120	1,000	1,120	1.1200	0.896	0.896	0.920	0.888	0.888	1,261	0.8883	-3.42%
2015-10-30	0	1.170	1.120	1.170	1.150	1.180	3,000	3,510	1.1700	0.928	0.888	0.928	0.912	0.936	3,782	0.9280	1.74%
2015-10-29	0	1.150	1.130	1.180	1.150	1.150	1,000	1,150	1.1500	0.912	0.896	0.936	0.912	0.912	1,261	0.9121	0.88%
2015-10-28	0	1.140	1.140	1.180	1.120	1.140	15,000	17,030	1.1353	0.904	0.904	0.936	0.888	0.904	18,912	0.9005	0.88%
2015-10-27	0	1.130	1.130	1.170	1.120	1.170	28,000	32,240	1.1514	0.896	0.896	0.928	0.888	0.928	35,303	0.9132	-1.74%
2015-10-26	0	1.150	1.150	1.160	1.130	1.160	48,000	54,820	1.1421	0.912	0.912	0.920	0.896	0.920	60,519	0.9058	-0.86%
2015-10-23	0	1.160	1.160	1.190	1.140	1.150	38,000	43,640	1.1484	0.920	0.920	0.944	0.904	0.912	47,911	0.9109	0.00%
2015-10-22	0	1.160	1.160	1.200	1.130	1.200	53,000	61,750	1.1651	0.920	0.920	0.952	0.896	0.952	66,823	0.9241	-1.69%
2015-10-20	0	1.180	1.150	1.200	-	-	0	0	-	0.936	0.912	0.952	-	-	0	-	0.00%
2015-10-19	0	1.180	1.180	1.200	1.140	1.200	56,000	66,540	1.1882	0.936	0.936	0.952	0.904	0.952	70,606	0.9424	0.00%
2015-10-16	0	1.180	1.150	1.190	1.150	1.200	62,000	72,780	1.1739	0.936	0.912	0.944	0.912	0.952	78,171	0.9310	1.72%
2015-10-15	0	1.160	1.160	1.190	1.120	1.170	35,000	40,690	1.1626	0.920	0.920	0.944	0.888	0.928	44,129	0.9221	0.87%
2015-10-14	0	1.150	1.150	1.200	1.110	1.200	48,000	55,410	1.1544	0.912	0.912	0.952	0.880	0.952	60,519	0.9156	-0.86%
2015-10-13	0	1.160	1.160	1.190	1.150	1.170	18,000	20,900	1.1611	0.920	0.920	0.944	0.912	0.928	22,695	0.9209	0.00%
2015-10-12	0	1.160	1.160	1.190	1.140	1.160	63,000	73,060	1.1597	0.920	0.920	0.944	0.904	0.920	79,431	0.9198	0.00%
2015-10-09	0	1.160	1.160	1.170	1.130	1.170	62,000	72,020	1.1616	0.920	0.920	0.928	0.896	0.928	78,171	0.9213	0.00%
2015-10-08	0	1.160	1.160	1.180	1.130	1.160	92,000	106,560	1.1583	0.920	0.920	0.936	0.896	0.920	115,995	0.9187	-0.85%
2015-10-07	0	1.170	1.160	1.200	1.150	1.200	756,000	880,280	1.1644	0.928	0.920	0.952	0.912	0.952	953,176	0.9235	-0.85%
2015-10-06	0	1.180	1.180	1.190	1.070	1.200	1,693,000	1,914,760	1.1310	0.936	0.936	0.944	0.849	0.952	2,134,559	0.8970	10.28%
2015-10-05	0	1.070	1.070	1.100	1.040	1.110	117,000	124,460	1.0638	0.849	0.849	0.872	0.825	0.880	147,515	0.8437	-0.93%
2015-10-02	0	1.080	1.060	1.100	1.040	1.100	173,000	184,380	1.0658	0.857	0.841	0.872	0.825	0.872	218,121	0.8453	2.86%
2015-09-30	0	1.050	1.050	1.080	1.040	1.090	280,000	297,900	1.0639	0.833	0.833	0.857	0.825	0.865	353,028	0.8438	-1.87%
2015-09-29	0	1.070	1.080	1.120	1.070	1.080	74,000	79,430	1.0734	0.849	0.857	0.888	0.849	0.857	93,300	0.8513	-0.93%
2015-09-25	0	1.080	1.080	1.100	1.060	1.100	164,000	178,870	1.0907	0.857	0.857	0.872	0.841	0.872	206,774	0.8651	-1.82%
2015-09-24	0	1.100	1.100	1.120	1.070	1.130	54,000	59,480	1.1015	0.872	0.872	0.888	0.849	0.896	68,084	0.8736	0.92%
2015-09-23	0	1.090	1.090	1.110	1.090	1.120	322,000	353,490	1.0978	0.865	0.865	0.880	0.865	0.888	405,982	0.8707	-2.68%
2015-09-22	0	1.120	1.120	1.130	1.100	1.130	202,000	226,710	1.1223	0.888	0.888	0.896	0.872	0.896	254,685	0.8902	0.90%
2015-09-21	0	1.110	1.100	1.130	1.100	1.130	286,000	317,440	1.1099	0.880	0.872	0.896	0.872	0.896	360,593	0.8803	0.00%
2015-09-18	0	1.110	1.110	1.130	1.100	1.130	93,000	103,700	1.1151	0.880	0.880	0.896	0.872	0.896	117,256	0.8844	0.91%
2015-09-17	0	1.100	1.100	1.150	1.100	1.130	335,000	371,330	1.1084	0.872	0.872	0.912	0.872	0.896	422,373	0.8792	-1.79%
2015-09-16	0	1.120	1.120	1.130	1.110	1.130	140,000	156,720	1.1194	0.888	0.888	0.896	0.880	0.896	176,514	0.8879	-0.88%
2015-09-15	0	1.130	1.120	1.150	1.100	1.160	174,000	199,080	1.1441	0.896	0.888	0.912	0.872	0.920	219,382	0.9075	1.80%
2015-09-14	0	1.110	1.110	1.120	1.100	1.130	289,000	322,000	1.1142	0.880	0.880	0.888	0.872	0.896	364,375	0.8837	-3.48%
2015-09-11	0	1.150	1.130	1.160	1.120	1.160	101,000	116,570	1.1542	0.912	0.896	0.920	0.888	0.920	127,342	0.9154	0.00%
2015-09-10	0	1.150	1.120	1.160	1.120	1.170	325,000	368,550	1.1340	0.912	0.888	0.920	0.888	0.928	409,765	0.8994	-0.86%
2015-09-09	0	1.160	1.160	1.180	1.130	1.170	215,000	247,380	1.1506	0.920	0.920	0.936	0.896	0.928	271,075	0.9126	-0.85%
2015-09-08	0	1.170	1.130	1.180	1.120	1.180	141,000	158,620	1.1250	0.928	0.896	0.936	0.888	0.936	177,775	0.8923	2.63%
2015-09-07	0	1.140	1.130	1.190	1.130	1.190	192,000	219,870	1.1452	0.904	0.896	0.944	0.896	0.944	242,076	0.9083	-0.87%
2015-09-04	0	1.150	1.150	1.170	1.140	1.150	62,000	71,290	1.1498	0.912	0.912	0.928	0.904	0.912	78,171	0.9120	-4.17%
2015-09-02	0	1.200	1.150	1.200	1.120	1.230	189,000	218,620	1.1567	0.952	0.912	0.952	0.888	0.976	238,294	0.9174	2.56%
2015-09-01	0	1.170	1.170	1.200	1.120	1.200	55,000	64,840	1.1789	0.928	0.928	0.952	0.888	0.952	69,345	0.9350	0.86%
2015-08-31	0	1.210	1.210	1.230	1.170	1.240	200,000	242,500	1.2125	0.920	0.920	0.935	0.890	0.943	263,032	0.9219	-1.63%
2015-08-28	0	1.230	1.220	1.230	1.190	1.230	405,000	490,150	1.2102	0.935	0.928	0.935	0.905	0.935	532,640	0.9202	0.82%
2015-08-27	0	1.220	1.220	1.230	1.180	1.270	499,000	611,250	1.2249	0.928	0.928	0.935	0.897	0.966	656,265	0.9314	3.39%
2015-08-26	0	1.180	1.180	1.200	1.140	1.240	18,000	21,920	1.2178	0.897	0.897	0.912	0.867	0.943	23,673	0.9260	-0.84%
2015-08-25	0	1.190	1.190	1.200	1.180	1.210	58,000	69,320	1.1952	0.905	0.905	0.912	0.897	0.920	76,279	0.9088	0.85%
2015-08-24	0	1.180	1.180	1.200	1.160	1.220	1,262,000	1,512,310	1.1983	0.897	0.897	0.912	0.882	0.928	1,659,732	0.9112	-7.81%
2015-08-21	0	1.280	1.270	1.280	1.200	1.280	811,000	1,003,870	1.2378	0.973	0.966	0.973	0.912	0.973	1,066,595	0.9412	2.40%
2015-08-20	0	1.250	1.240	1.250	1.230	1.250	152,000	188,500	1.2401	0.950	0.943	0.950	0.935	0.950	199,904	0.9430	0.81%
2015-08-19	0	1.240	1.240	1.250	1.240	1.250	233,000	290,930	1.2486	0.943	0.943	0.950	0.943	0.950	306,432	0.9494	-1.59%
2015-08-18	0	1.260	1.260	1.270	1.260	1.270	257,000	325,620	1.2670	0.958	0.958	0.966	0.958	0.966	337,996	0.9634	-0.79%
2015-08-17	0	1.270	1.250	1.270	1.240	1.270	155,000	195,070	1.2585	0.966	0.950	0.966	0.943	0.966	203,850	0.9569	0.00%
2015-08-14	0	1.270	1.250	1.270	1.270	1.270	2,000	2,540	1.2700	0.966	0.950	0.966	0.966	0.966	2,630	0.9657	0.00%
2015-08-13	0	1.270	1.260	1.300	1.240	1.300	219,000	275,220	1.2567	0.966	0.958	0.988	0.943	0.988	288,020	0.9556	0.00%
2015-08-12	0	1.270	1.250	1.290	1.230	1.270	182,000	226,510	1.2446	0.966	0.950	0.981	0.935	0.966	239,359	0.9463	-0.78%
2015-08-11	0	1.280	1.270	1.280	1.250	1.290	15,000	19,290	1.2860	0.973	0.966	0.973	0.950	0.981	19,727	0.9778	2.40%
2015-08-10	0	1.250	1.250	1.290	1.240	1.270	94,000	118,500	1.2606	0.950	0.950	0.981	0.943	0.966	123,625	0.9585	0.81%
2015-08-07	0	1.240	1.240	1.280	1.240	1.270	130,000	163,890	1.2607	0.943	0.943	0.973	0.943	0.966	170,971	0.9586	-1.59%
2015-08-06	0	1.260	1.260	1.270	-	-	0	0	-	0.958	0.958	0.966	-	-	0	-	0.80%
2015-08-05	0	1.250	1.240	1.270	1.240	1.250	68,000	84,980	1.2497	0.950	0.943	0.966	0.943	0.950	89,431	0.9502	0.00%
2015-08-04	0	1.250	1.250	1.260	1.230	1.260	95,000	119,000	1.2526	0.950	0.950	0.958	0.935	0.958	124,940	0.9525	0.00%
2015-08-03	0	1.250	1.250	1.290	1.250	1.260	218,000	274,240	1.2580	0.950	0.950	0.981	0.950	0.958	286,705	0.9565	-1.57%
2015-07-31	0	1.270	1.270	1.290	1.260	1.290	160,000	203,710	1.2732	0.966	0.966	0.981	0.958	0.981	210,426	0.9681	-1.55%
2015-07-30	0	1.290	1.270	1.290	1.260	1.290	121,000	154,570	1.2774	0.981	0.966	0.981	0.958	0.981	159,134	0.9713	1.57%
2015-07-29	0	1.270	1.260	1.270	1.250	1.270	75,000	94,270	1.2569	0.966	0.958	0.966	0.950	0.966	98,637	0.9557	0.79%
2015-07-28	0	1.260	1.260	1.280	1.250	1.270	247,000	309,990	1.2550	0.958	0.958	0.973	0.950	0.966	324,845	0.9543	0.80%
2015-07-27	0	1.250	1.250	1.260	1.250	1.290	363,000	458,780	1.2639	0.950	0.950	0.958	0.950	0.981	477,403	0.9610	-4.58%
2015-07-24	0	1.310	1.290	1.310	1.270	1.310	158,000	203,670	1.2891	0.996	0.981	0.996	0.966	0.996	207,795	0.9801	1.55%
2015-07-23	0	1.290	1.290	1.300	1.290	1.310	364,000	475,010	1.3050	0.981	0.981	0.988	0.981	0.996	478,718	0.9923	0.00%
2015-07-22	0	1.290	1.280	1.310	1.260	1.320	1,957,000	2,521,460	1.2884	0.981	0.973	0.996	0.958	1.004	2,573,768	0.9797	-1.53%
2015-07-21	0	1.310	1.290	1.310	1.270	1.310	313,000	404,340	1.2918	0.996	0.981	0.996	0.966	0.996	411,645	0.9823	1.55%
2015-07-20	0	1.290	1.270	1.300	1.270	1.300	64,000	82,610	1.2908	0.981	0.966	0.988	0.966	0.988	84,170	0.9815	0.00%
2015-07-17	0	1.290	1.290	1.320	1.270	1.320	279,000	362,600	1.2996	0.981	0.981	1.004	0.966	1.004	366,930	0.9882	0.00%
2015-07-16	0	1.290	1.290	1.300	1.250	1.330	406,000	524,470	1.2918	0.981	0.981	0.988	0.950	1.011	533,955	0.9822	-1.53%
2015-07-15	0	1.310	1.310	1.330	1.230	1.300	891,000	1,125,030	1.2627	0.996	0.996	1.011	0.935	0.988	1,171,808	0.9601	1.55%
2015-07-14	0	1.290	1.290	1.340	1.280	1.310	177,000	229,160	1.2947	0.981	0.981	1.019	0.973	0.996	232,783	0.9844	-2.27%
2015-07-13	0	1.320	1.320	1.330	1.290	1.330	368,000	483,500	1.3139	1.004	1.004	1.011	0.981	1.011	483,979	0.9990	3.94%
2015-07-10	0	1.270	1.270	1.280	1.220	1.280	535,000	673,150	1.2582	0.966	0.966	0.973	0.928	0.973	703,611	0.9567	4.10%
2015-07-09	0	1.220	1.220	1.250	1.170	1.250	632,000	759,150	1.2012	0.928	0.928	0.950	0.890	0.950	831,181	0.9133	3.39%
2015-07-08	0	1.180	1.150	1.180	1.100	1.260	2,109,000	2,432,310	1.1533	0.897	0.874	0.897	0.836	0.958	2,773,673	0.8769	-5.60%
2015-07-07	0	1.250	1.250	1.290	1.210	1.250	523,000	644,990	1.2333	0.950	0.950	0.981	0.920	0.950	687,829	0.9377	0.00%
2015-07-06	0	1.250	1.250	1.260	1.200	1.300	1,720,000	2,130,060	1.2384	0.950	0.950	0.958	0.912	0.988	2,262,075	0.9416	-6.02%
2015-07-03	0	1.330	1.300	1.340	1.300	1.330	889,000	1,164,190	1.3096	1.011	0.988	1.019	0.988	1.011	1,169,177	0.9957	-0.75%
2015-07-02	0	1.340	1.340	1.360	1.330	1.370	385,000	519,570	1.3495	1.019	1.019	1.034	1.011	1.042	506,337	1.0261	-2.90%
2015-06-30	0	1.380	1.370	1.390	1.330	1.380	334,000	449,210	1.3449	1.049	1.042	1.057	1.011	1.049	439,263	1.0226	1.47%
2015-06-29	0	1.360	1.360	1.370	1.320	1.450	727,000	1,000,220	1.3758	1.034	1.034	1.042	1.004	1.103	956,121	1.0461	-3.55%
2015-06-26	0	1.410	1.420	1.460	1.390	1.460	1,028,000	1,454,470	1.4149	1.072	1.080	1.110	1.057	1.110	1,351,985	1.0758	-2.08%
2015-06-25	0	1.440	1.430	1.440	1.410	1.440	121,000	173,580	1.4345	1.095	1.087	1.095	1.072	1.095	159,134	1.0908	0.00%
2015-06-24	0	1.440	1.440	1.450	1.410	1.450	425,000	609,410	1.4339	1.095	1.095	1.103	1.072	1.103	558,943	1.0903	2.13%
2015-06-23	0	1.410	1.400	1.410	1.390	1.430	298,000	418,630	1.4048	1.072	1.065	1.072	1.057	1.087	391,918	1.0682	0.00%
2015-06-22	0	1.410	1.410	1.420	1.400	1.410	204,000	287,590	1.4098	1.072	1.072	1.080	1.065	1.072	268,293	1.0719	-0.70%
2015-06-19	0	1.420	1.420	1.430	1.420	1.450	314,000	447,390	1.4248	1.080	1.080	1.087	1.080	1.103	412,960	1.0834	-1.39%
2015-06-18	0	1.440	1.410	1.440	1.400	1.440	432,000	614,270	1.4219	1.095	1.072	1.095	1.065	1.095	568,149	1.0812	2.13%
2015-06-17	0	1.410	1.410	1.420	1.390	1.430	1,327,000	1,867,100	1.4070	1.072	1.072	1.080	1.057	1.087	1,745,218	1.0698	-1.40%
2015-06-16	0	1.430	1.420	1.430	1.420	1.500	890,000	1,274,910	1.4325	1.087	1.080	1.087	1.080	1.141	1,170,493	1.0892	-1.38%
2015-06-15	0	1.450	1.440	1.480	1.440	1.570	3,122,000	4,605,950	1.4753	1.103	1.095	1.125	1.095	1.194	4,105,930	1.1218	-9.37%
2015-06-12	0	1.600	1.590	1.600	1.540	1.610	796,000	1,262,430	1.5860	1.217	1.209	1.217	1.171	1.224	1,046,867	1.2059	0.63%
2015-06-11	0	1.590	1.570	1.600	1.550	1.600	1,206,000	1,891,160	1.5681	1.209	1.194	1.217	1.179	1.217	1,586,083	1.1923	2.58%
2015-06-10	0	1.550	1.550	1.560	1.520	1.580	671,000	1,043,400	1.5550	1.179	1.179	1.186	1.156	1.201	882,472	1.1824	-2.52%
2015-06-09	0	1.590	1.590	1.600	1.500	1.690	1,611,000	2,566,020	1.5928	1.209	1.209	1.217	1.141	1.285	2,118,723	1.2111	-4.79%
2015-06-08	0	1.670	1.660	1.670	1.640	1.670	1,206,000	2,005,650	1.6631	1.270	1.262	1.270	1.247	1.270	1,586,083	1.2645	1.83%
2015-06-05	0	1.640	1.640	1.660	1.630	1.690	1,601,000	2,657,180	1.6597	1.247	1.247	1.262	1.239	1.285	2,105,571	1.2620	0.61%
2015-06-04	0	1.630	1.620	1.630	1.550	1.650	2,556,000	4,083,000	1.5974	1.239	1.232	1.239	1.179	1.255	3,361,549	1.2146	5.84%
2015-06-03	0	1.540	1.520	1.550	1.510	1.550	1,651,000	2,523,730	1.5286	1.171	1.156	1.179	1.148	1.179	2,171,329	1.1623	1.32%
2015-06-02	0	1.520	1.520	1.530	1.510	1.550	821,000	1,254,880	1.5285	1.156	1.156	1.163	1.148	1.179	1,079,746	1.1622	-1.30%
2015-06-01	0	1.540	1.530	1.540	1.510	1.560	2,542,000	3,927,460	1.5450	1.171	1.163	1.171	1.148	1.186	3,343,137	1.1748	2.67%
2015-05-29	0	1.500	1.500	1.510	1.500	1.510	373,000	559,510	1.5000	1.141	1.141	1.148	1.141	1.148	490,555	1.1406	0.00%
2015-05-28	0	1.500	1.500	1.510	1.490	1.510	1,075,000	1,610,150	1.4978	1.141	1.141	1.148	1.133	1.148	1,413,797	1.1389	-0.66%
2015-05-27	0	1.510	1.500	1.510	1.490	1.510	340,000	511,660	1.5049	1.148	1.141	1.148	1.133	1.148	447,154	1.1443	0.00%
2015-05-26	0	1.510	1.500	1.510	1.480	1.510	718,000	1,076,190	1.4989	1.148	1.141	1.148	1.125	1.148	944,285	1.1397	1.34%
2015-05-22	0	1.490	1.490	1.500	1.460	1.490	2,292,000	3,352,540	1.4627	1.133	1.133	1.141	1.110	1.133	3,014,347	1.1122	0.68%
2015-05-21	0	1.480	1.470	1.480	1.470	1.490	145,000	213,750	1.4741	1.125	1.118	1.125	1.118	1.133	190,698	1.1209	0.00%
2015-05-20	0	1.480	1.480	1.490	1.470	1.490	744,000	1,100,580	1.4793	1.125	1.125	1.133	1.118	1.133	978,479	1.1248	-0.67%
2015-05-19	0	1.490	1.480	1.500	1.490	1.510	333,000	496,870	1.4921	1.133	1.125	1.141	1.133	1.148	437,948	1.1345	-0.67%
2015-05-18	0	1.500	1.490	1.500	1.460	1.510	438,000	653,950	1.4930	1.141	1.133	1.141	1.110	1.148	576,040	1.1353	1.35%
2015-05-15	0	1.480	1.470	1.480	1.450	1.500	394,000	582,200	1.4777	1.125	1.118	1.125	1.103	1.141	518,173	1.1236	-0.67%
2015-05-14	0	1.490	1.480	1.500	1.460	1.500	666,000	981,370	1.4735	1.133	1.125	1.141	1.110	1.141	875,897	1.1204	0.00%
2015-05-13	0	1.490	1.490	1.520	1.480	1.530	211,000	316,690	1.5009	1.133	1.133	1.156	1.125	1.163	277,499	1.1412	-1.97%
2015-05-12	0	1.520	1.500	1.530	1.500	1.530	349,000	529,630	1.5176	1.156	1.141	1.163	1.141	1.163	458,991	1.1539	1.33%
2015-05-11	0	1.500	1.490	1.500	1.480	1.520	220,000	329,530	1.4979	1.141	1.133	1.141	1.125	1.156	289,335	1.1389	1.35%
2015-05-08	0	1.480	1.480	1.490	1.480	1.500	224,000	333,600	1.4893	1.125	1.125	1.133	1.125	1.141	294,596	1.1324	0.68%
2015-05-07	0	1.470	1.470	1.490	1.460	1.550	559,000	833,550	1.4911	1.118	1.118	1.133	1.110	1.179	735,175	1.1338	-2.00%
2015-05-06	0	1.500	1.490	1.500	1.490	1.520	738,000	1,112,230	1.5071	1.141	1.133	1.141	1.133	1.156	970,588	1.1459	0.00%
2015-05-05	0	1.500	1.490	1.510	1.480	1.550	2,051,000	3,094,080	1.5086	1.141	1.133	1.148	1.125	1.179	2,697,393	1.1471	-0.66%
2015-05-04	0	1.510	1.500	1.510	1.430	1.510	2,226,000	3,284,070	1.4753	1.148	1.141	1.148	1.087	1.148	2,927,546	1.1218	6.34%
2015-04-30	0	1.420	1.410	1.430	1.390	1.420	1,014,000	1,426,150	1.4065	1.080	1.072	1.087	1.057	1.080	1,333,572	1.0694	0.71%
2015-04-29	0	1.410	1.400	1.410	1.370	1.410	544,000	762,400	1.4015	1.072	1.065	1.072	1.042	1.072	715,447	1.0656	2.92%
2015-04-28	0	1.370	1.370	1.390	1.360	1.400	887,000	1,224,770	1.3808	1.042	1.042	1.057	1.034	1.065	1,166,547	1.0499	-0.72%
2015-04-27	0	1.380	1.380	1.390	1.340	1.390	1,047,000	1,435,490	1.3711	1.049	1.049	1.057	1.019	1.057	1,376,973	1.0425	1.47%
2015-04-24	0	1.360	1.360	1.370	1.340	1.370	569,000	772,090	1.3569	1.034	1.034	1.042	1.019	1.042	748,326	1.0318	0.74%
2015-04-23	0	1.350	1.350	1.360	1.340	1.370	556,000	753,800	1.3558	1.026	1.026	1.034	1.019	1.042	731,229	1.0309	0.75%
2015-04-22	0	1.340	1.340	1.350	1.330	1.370	559,000	756,460	1.3532	1.019	1.019	1.026	1.011	1.042	735,175	1.0290	2.29%
2015-04-21	0	1.310	1.310	1.320	1.310	1.340	749,000	988,540	1.3198	0.996	0.996	1.004	0.996	1.019	985,055	1.0035	-1.50%
2015-04-20	0	1.330	1.330	1.340	1.330	1.350	892,000	1,191,810	1.3361	1.011	1.011	1.019	1.011	1.026	1,173,123	1.0159	-1.48%
2015-04-17	0	1.350	1.340	1.350	1.350	1.370	831,000	1,125,590	1.3545	1.026	1.019	1.026	1.026	1.042	1,092,898	1.0299	-1.46%
2015-04-16	0	1.370	1.350	1.370	1.340	1.380	513,000	698,270	1.3612	1.042	1.026	1.042	1.019	1.049	674,677	1.0350	0.00%
2015-04-15	0	1.370	1.360	1.370	1.360	1.390	1,143,000	1,572,190	1.3755	1.042	1.034	1.042	1.034	1.057	1,503,228	1.0459	-1.44%
2015-04-14	0	1.390	1.380	1.390	1.380	1.420	1,963,000	2,725,260	1.3883	1.057	1.049	1.057	1.049	1.080	2,581,659	1.0556	-1.42%
2015-04-13	0	1.410	1.400	1.410	1.280	1.420	2,474,888	3,412,837	1.3790	1.072	1.065	1.072	0.973	1.080	3,254,874	1.0485	10.16%
2015-04-10	0	1.280	1.280	1.290	1.250	1.290	637,000	813,740	1.2775	0.973	0.973	0.981	0.950	0.981	837,757	0.9713	2.40%
2015-04-09	0	1.250	1.250	1.270	1.250	1.280	762,000	969,850	1.2728	0.950	0.950	0.966	0.950	0.973	1,002,152	0.9678	-1.57%
2015-04-08	0	1.270	1.260	1.270	1.250	1.270	1,296,000	1,633,410	1.2603	0.966	0.958	0.966	0.950	0.966	1,704,448	0.9583	1.60%
2015-04-02	0	1.250	1.260	1.270	1.240	1.260	116,000	145,130	1.2511	0.950	0.958	0.966	0.943	0.958	152,559	0.9513	1.63%
2015-04-01	0	1.230	1.230	1.250	1.230	1.240	87,000	107,420	1.2347	0.935	0.935	0.950	0.935	0.943	114,419	0.9388	-0.81%
2015-03-31	0	1.240	1.240	1.250	1.220	1.240	259,000	320,200	1.2363	0.943	0.943	0.950	0.928	0.943	340,626	0.9400	0.00%
2015-03-30	0	1.240	1.240	1.250	1.230	1.240	141,000	174,480	1.2374	0.943	0.943	0.950	0.935	0.943	185,438	0.9409	0.00%
2015-03-27	0	1.240	1.240	1.250	1.230	1.250	255,000	318,180	1.2478	0.943	0.943	0.950	0.935	0.950	335,366	0.9488	1.64%
2015-03-26	0	1.220	1.220	1.240	1.210	1.250	372,000	459,000	1.2339	0.928	0.928	0.943	0.920	0.950	489,240	0.9382	0.00%
2015-03-25	0	1.220	1.220	1.250	1.220	1.240	554,000	681,550	1.2302	0.928	0.928	0.950	0.928	0.943	728,599	0.9354	-0.81%
2015-03-24	0	1.230	1.230	1.270	1.220	1.260	203,000	252,200	1.2424	0.935	0.935	0.966	0.928	0.958	266,978	0.9446	0.00%
2015-03-23	0	1.230	1.230	1.240	1.220	1.240	211,000	259,740	1.2310	0.935	0.935	0.943	0.928	0.943	277,499	0.9360	-0.81%
2015-03-20	0	1.240	1.240	1.250	1.240	1.250	497,000	619,580	1.2466	0.943	0.943	0.950	0.943	0.950	653,635	0.9479	-0.80%
2015-03-19	0	1.250	1.250	1.270	1.240	1.260	444,000	554,630	1.2492	0.950	0.950	0.966	0.943	0.958	583,931	0.9498	0.00%
2015-03-18	0	1.250	1.250	1.260	1.230	1.270	179,000	223,390	1.2480	0.950	0.950	0.958	0.935	0.966	235,414	0.9489	0.81%
2015-03-17	0	1.240	1.240	1.260	1.230	1.260	124,000	154,600	1.2468	0.943	0.943	0.958	0.935	0.958	163,080	0.9480	0.81%
2015-03-16	0	1.230	1.230	1.250	1.220	1.260	398,000	489,100	1.2289	0.935	0.935	0.950	0.928	0.958	523,434	0.9344	-1.60%
2015-03-13	0	1.250	1.230	1.250	1.230	1.250	6,000	7,460	1.2433	0.950	0.935	0.950	0.935	0.950	7,891	0.9454	0.00%
2015-03-12	0	1.250	1.250	1.260	1.230	1.270	98,000	123,220	1.2573	0.950	0.950	0.958	0.935	0.966	128,886	0.9560	0.81%
2015-03-11	0	1.240	1.240	1.250	1.230	1.250	137,000	170,590	1.2452	0.943	0.943	0.950	0.935	0.950	180,177	0.9468	-0.80%
2015-03-10	0	1.250	1.240	1.260	1.240	1.260	388,900	487,745	1.2542	0.950	0.943	0.958	0.943	0.958	511,466	0.9536	-0.79%
2015-03-09	0	1.260	1.230	1.260	-	-	0	0	-	0.958	0.935	0.958	-	-	0	-	0.00%
2015-03-06	0	1.260	1.260	1.270	1.230	1.260	157,100	196,428	1.2503	0.958	0.958	0.966	0.935	0.958	206,612	0.9507	1.61%
2015-03-05	0	1.240	1.240	1.260	1.240	1.250	57,000	70,860	1.2432	0.943	0.943	0.958	0.943	0.950	74,964	0.9453	-1.59%
2015-03-04	0	1.260	1.260	1.270	1.230	1.240	4,000	4,950	1.2375	0.958	0.958	0.966	0.935	0.943	5,261	0.9410	0.80%
2015-03-03	0	1.250	1.250	1.270	1.240	1.250	116,000	144,570	1.2463	0.950	0.950	0.966	0.943	0.950	152,559	0.9476	-0.79%
2015-03-02	0	1.260	1.250	1.260	1.230	1.280	106,000	132,850	1.2533	0.958	0.950	0.958	0.935	0.973	139,407	0.9530	0.00%
2015-02-27	0	1.260	1.260	1.270	1.240	1.260	120,000	150,700	1.2558	0.958	0.958	0.966	0.943	0.958	157,819	0.9549	-1.56%
2015-02-26	0	1.280	1.260	1.280	1.250	1.280	42,000	53,210	1.2669	0.973	0.958	0.973	0.950	0.973	55,237	0.9633	1.59%
2015-02-25	0	1.260	1.260	1.280	1.260	1.260	47,000	59,220	1.2600	0.958	0.958	0.973	0.958	0.958	61,813	0.9581	-1.56%
2015-02-24	0	1.280	1.260	1.280	1.250	1.280	48,000	60,410	1.2585	0.973	0.958	0.973	0.950	0.973	63,128	0.9569	1.59%
2015-02-23	0	1.260	1.250	1.290	1.250	1.260	417,000	525,290	1.2597	0.958	0.950	0.981	0.950	0.958	548,422	0.9578	0.00%
2015-02-18	0	1.260	1.260	1.280	1.260	1.280	22,000	27,740	1.2609	0.958	0.958	0.973	0.958	0.973	28,934	0.9587	-1.56%
2015-02-17	0	1.280	1.250	1.280	1.280	1.290	169,000	216,400	1.2805	0.973	0.950	0.973	0.973	0.981	222,262	0.9736	0.79%
2015-02-16	0	1.270	1.270	1.290	1.260	1.290	231,000	295,850	1.2807	0.966	0.966	0.981	0.958	0.981	303,802	0.9738	2.42%
2015-02-13	0	1.240	1.240	1.260	1.240	1.260	547,000	682,420	1.2476	0.943	0.943	0.958	0.943	0.958	719,393	0.9486	0.00%
2015-02-12	0	1.240	1.240	1.260	1.240	1.250	949,000	1,184,950	1.2486	0.943	0.943	0.958	0.943	0.950	1,248,087	0.9494	0.00%
2015-02-11	0	1.240	1.240	1.290	1.240	1.270	211,000	264,660	1.2543	0.943	0.943	0.981	0.943	0.966	277,499	0.9537	-1.59%
2015-02-10	0	1.260	1.260	1.280	1.250	1.270	300,000	377,660	1.2589	0.958	0.958	0.973	0.950	0.966	394,548	0.9572	-1.56%
2015-02-09	0	1.280	1.280	1.290	1.270	1.290	61,000	78,500	1.2869	0.973	0.973	0.981	0.966	0.981	80,225	0.9785	1.59%
2015-02-06	0	1.260	1.260	1.290	1.260	1.260	26,000	32,760	1.2600	0.958	0.958	0.981	0.958	0.958	34,194	0.9581	-2.33%
2015-02-05	0	1.290	1.260	1.290	1.260	1.290	117,000	149,710	1.2796	0.981	0.958	0.981	0.958	0.981	153,874	0.9729	1.57%
2015-02-04	0	1.270	1.270	1.300	1.270	1.300	61,000	78,970	1.2946	0.966	0.966	0.988	0.966	0.988	80,225	0.9844	0.79%
2015-02-03	0	1.260	1.260	1.300	1.260	1.300	364,000	469,820	1.2907	0.958	0.958	0.988	0.958	0.988	478,718	0.9814	-2.33%
2015-02-02	0	1.290	1.290	1.300	1.280	1.300	478,000	617,850	1.2926	0.981	0.981	0.988	0.973	0.988	628,647	0.9828	0.78%
2015-01-30	0	1.280	1.260	1.280	1.280	1.290	243,000	312,540	1.2862	0.973	0.958	0.973	0.973	0.981	319,584	0.9780	1.59%
2015-01-29	0	1.260	1.260	1.290	1.260	1.260	46,000	57,960	1.2600	0.958	0.958	0.981	0.958	0.958	60,497	0.9581	-0.79%
2015-01-28	0	1.270	1.270	1.290	1.260	1.290	150,000	192,360	1.2824	0.966	0.966	0.981	0.958	0.981	197,274	0.9751	-0.78%
2015-01-27	0	1.280	1.270	1.280	1.250	1.290	160,000	202,690	1.2668	0.973	0.966	0.973	0.950	0.981	210,426	0.9632	1.59%
2015-01-26	0	1.260	1.260	1.280	1.260	1.290	34,000	43,830	1.2891	0.958	0.958	0.973	0.958	0.981	44,715	0.9802	-0.79%
2015-01-23	0	1.270	1.270	1.290	1.270	1.270	29,000	36,830	1.2700	0.966	0.966	0.981	0.966	0.966	38,140	0.9657	0.00%
2015-01-22	0	1.270	1.260	1.270	1.270	1.280	62,000	78,830	1.2715	0.966	0.958	0.966	0.966	0.973	81,540	0.9668	0.00%
2015-01-21	0	1.270	1.270	1.280	1.260	1.290	44,000	56,140	1.2759	0.966	0.966	0.973	0.958	0.981	57,867	0.9702	0.00%
2015-01-20	0	1.270	1.270	1.280	1.270	1.290	47,000	60,050	1.2777	0.966	0.966	0.973	0.966	0.981	61,813	0.9715	1.60%
2015-01-19	0	1.250	1.250	1.280	1.250	1.260	564,000	707,240	1.2540	0.950	0.950	0.973	0.950	0.958	741,750	0.9535	-2.34%
2015-01-16	0	1.280	1.280	1.300	1.280	1.300	156,000	201,940	1.2945	0.973	0.973	0.988	0.973	0.988	205,165	0.9843	-1.54%
2015-01-15	0	1.300	1.270	1.300	1.260	1.300	96,000	123,430	1.2857	0.988	0.966	0.988	0.958	0.988	126,255	0.9776	1.56%
2015-01-14	0	1.280	1.270	1.280	1.280	1.290	285,000	365,400	1.2821	0.973	0.966	0.973	0.973	0.981	374,821	0.9749	0.00%
2015-01-13	0	1.280	1.270	1.280	1.280	1.300	256,000	331,260	1.2940	0.973	0.966	0.973	0.973	0.988	336,681	0.9839	0.00%
2015-01-12	0	1.280	1.280	1.290	1.260	1.280	40,000	51,010	1.2753	0.973	0.973	0.981	0.958	0.973	52,606	0.9697	-0.78%
2015-01-09	0	1.290	1.280	1.290	1.270	1.300	248,000	321,670	1.2971	0.981	0.973	0.981	0.966	0.988	326,160	0.9862	0.00%
2015-01-08	0	1.290	1.290	1.300	1.280	1.300	264,000	340,320	1.2891	0.981	0.981	0.988	0.973	0.988	347,202	0.9802	0.78%
2015-01-07	0	1.280	1.270	1.290	1.270	1.300	128,000	164,930	1.2885	0.973	0.966	0.981	0.966	0.988	168,340	0.9797	0.79%
2015-01-06	0	1.270	1.270	1.290	1.260	1.280	794,000	1,012,060	1.2746	0.966	0.966	0.981	0.958	0.973	1,044,237	0.9692	0.00%
2015-01-05	0	1.270	1.270	1.290	1.250	1.300	667,000	856,200	1.2837	0.966	0.966	0.981	0.950	0.988	877,212	0.9760	1.60%
2015-01-02	0	1.250	1.250	1.260	1.250	1.260	368,000	462,920	1.2579	0.950	0.950	0.958	0.950	0.958	483,979	0.9565	0.00%
2014-12-31	0	1.250	1.240	1.300	1.250	1.260	184,000	230,580	1.2532	0.950	0.943	0.988	0.950	0.958	241,989	0.9529	-0.79%
2014-12-30	0	1.260	1.260	1.300	1.250	1.260	8,000	10,010	1.2513	0.958	0.958	0.988	0.950	0.958	10,521	0.9514	0.00%
2014-12-29	0	1.260	1.260	1.280	1.260	1.290	205,000	262,580	1.2809	0.958	0.958	0.973	0.958	0.981	269,608	0.9739	-1.56%
2014-12-24	0	1.280	1.280	1.300	1.200	1.280	233,000	291,760	1.2522	0.973	0.973	0.988	0.912	0.973	306,432	0.9521	1.59%
2014-12-23	0	1.260	1.260	1.290	1.250	1.260	277,000	346,290	1.2501	0.958	0.958	0.981	0.950	0.958	364,299	0.9506	0.00%
2014-12-22	0	1.260	1.260	1.310	1.250	1.250	115,000	143,750	1.2500	0.958	0.958	0.996	0.950	0.950	151,243	0.9505	1.61%
2014-12-19	0	1.240	1.240	1.260	1.240	1.270	358,000	448,220	1.2520	0.943	0.943	0.958	0.943	0.966	470,827	0.9520	-1.59%
2014-12-18	0	1.260	1.250	1.260	1.250	1.280	674,000	851,110	1.2628	0.958	0.950	0.958	0.950	0.973	886,418	0.9602	-0.79%
2014-12-17	0	1.270	1.270	1.280	1.270	1.310	336,000	431,350	1.2838	0.966	0.966	0.973	0.966	0.996	441,894	0.9761	-2.31%
2014-12-16	0	1.300	1.300	1.320	1.290	1.300	195,000	252,780	1.2963	0.988	0.988	1.004	0.981	0.988	256,456	0.9857	0.00%
2014-12-15	0	1.300	1.290	1.300	1.280	1.300	254,000	328,180	1.2920	0.988	0.981	0.988	0.973	0.988	334,051	0.9824	0.00%
2014-12-12	0	1.300	1.290	1.300	1.290	1.320	450,000	585,890	1.3020	0.988	0.981	0.988	0.981	1.004	591,822	0.9900	0.00%
2014-12-11	0	1.300	1.290	1.330	1.290	1.360	1,334,000	1,733,150	1.2992	0.988	0.981	1.011	0.981	1.034	1,754,424	0.9879	-0.76%
2014-12-10	0	1.310	1.310	1.350	1.300	1.360	843,000	1,104,760	1.3105	0.996	0.996	1.026	0.988	1.034	1,108,680	0.9965	0.00%
2014-12-09	0	1.310	1.310	1.330	1.300	1.350	358,000	475,440	1.3280	0.996	0.996	1.011	0.988	1.026	470,827	1.0098	-2.96%
2014-12-08	0	1.350	1.350	1.370	1.350	1.370	384,000	522,990	1.3620	1.026	1.026	1.042	1.026	1.042	505,021	1.0356	0.00%
2014-12-05	0	1.350	1.350	1.360	1.340	1.360	371,000	500,130	1.3481	1.026	1.026	1.034	1.019	1.034	487,924	1.0250	-0.74%
2014-12-04	0	1.360	1.350	1.380	1.360	1.440	1,128,000	1,560,650	1.3836	1.034	1.026	1.049	1.034	1.095	1,483,501	1.0520	0.00%
2014-12-03	0	1.360	1.350	1.380	1.350	1.430	2,326,000	3,203,480	1.3772	1.034	1.026	1.049	1.026	1.087	3,059,062	1.0472	3.82%
2014-12-02	0	1.310	1.300	1.320	1.300	1.330	1,347,000	1,764,230	1.3097	0.996	0.988	1.004	0.988	1.011	1,771,521	0.9959	-2.24%
2014-12-01	0	1.340	1.310	1.340	1.310	1.380	1,152,000	1,555,710	1.3504	1.019	0.996	1.019	0.996	1.049	1,515,064	1.0268	-2.19%
2014-11-28	0	1.370	1.370	1.380	1.320	1.400	4,162,000	5,626,690	1.3519	1.042	1.042	1.049	1.004	1.065	5,473,697	1.0280	-6.80%
2014-11-27	0	1.470	1.470	1.480	1.460	1.480	393,000	579,670	1.4750	1.118	1.118	1.125	1.110	1.125	516,858	1.1215	0.00%
2014-11-26	0	1.470	1.460	1.470	1.430	1.480	309,000	453,780	1.4685	1.118	1.110	1.118	1.087	1.125	406,384	1.1166	0.00%
2014-11-25	0	1.470	1.470	1.480	1.470	1.490	153,000	226,080	1.4776	1.118	1.118	1.125	1.118	1.133	201,220	1.1235	-0.68%
2014-11-24	0	1.480	1.460	1.480	1.470	1.490	451,000	666,040	1.4768	1.125	1.110	1.125	1.118	1.133	593,137	1.1229	0.68%
2014-11-21	0	1.470	1.470	1.480	1.470	1.480	195,000	287,110	1.4724	1.118	1.118	1.125	1.118	1.125	256,456	1.1195	-0.68%
2014-11-20	0	1.480	1.470	1.480	1.480	1.490	186,000	275,950	1.4836	1.125	1.118	1.125	1.125	1.133	244,620	1.1281	0.00%
2014-11-19	0	1.480	1.480	1.490	1.470	1.490	1,062,000	1,571,980	1.4802	1.125	1.125	1.133	1.118	1.133	1,396,700	1.1255	0.68%
2014-11-18	0	1.470	1.470	1.480	1.470	1.490	306,000	452,880	1.4800	1.118	1.118	1.125	1.118	1.133	402,439	1.1253	-1.34%
2014-11-17	0	1.490	1.480	1.490	1.460	1.500	1,743,000	2,587,590	1.4846	1.133	1.125	1.133	1.110	1.141	2,292,324	1.1288	2.05%
2014-11-14	0	1.460	1.460	1.470	1.460	1.480	162,000	238,190	1.4703	1.110	1.110	1.118	1.110	1.125	213,056	1.1180	-1.35%
2014-11-13	0	1.480	1.480	1.490	1.460	1.490	406,000	599,610	1.4769	1.125	1.125	1.133	1.110	1.133	533,955	1.1230	0.00%
2014-11-12	0	1.480	1.480	1.490	1.470	1.490	519,000	767,910	1.4796	1.125	1.125	1.133	1.118	1.133	682,568	1.1250	0.00%
2014-11-11	0	1.480	1.460	1.480	1.460	1.480	784,000	1,153,730	1.4716	1.125	1.110	1.125	1.110	1.125	1,031,086	1.1189	1.37%
2014-11-10	0	1.460	1.460	1.480	1.450	1.480	305,000	447,100	1.4659	1.110	1.110	1.125	1.103	1.125	401,124	1.1146	-1.35%
2014-11-07	0	1.480	1.470	1.480	1.440	1.480	532,000	779,840	1.4659	1.125	1.118	1.125	1.095	1.125	699,665	1.1146	2.07%
2014-11-06	0	1.450	1.450	1.470	1.440	1.470	136,000	197,240	1.4503	1.103	1.103	1.118	1.095	1.118	178,862	1.1028	0.00%
2014-11-05	0	1.450	1.440	1.470	1.450	1.470	185,000	269,380	1.4561	1.103	1.095	1.118	1.103	1.118	243,305	1.1072	0.00%
2014-11-04	0	1.450	1.440	1.470	1.430	1.470	410,000	595,890	1.4534	1.103	1.095	1.118	1.087	1.118	539,216	1.1051	-1.36%
2014-11-03	0	1.470	1.460	1.480	1.440	1.470	296,000	430,870	1.4556	1.118	1.110	1.125	1.095	1.118	389,287	1.1068	2.80%
2014-10-31	0	1.430	1.430	1.440	1.420	1.450	323,000	464,610	1.4384	1.087	1.087	1.095	1.080	1.103	424,797	1.0937	-1.38%
2014-10-30	0	1.450	1.440	1.450	1.440	1.450	22,000	31,890	1.4495	1.103	1.095	1.103	1.095	1.103	28,934	1.1022	0.69%
2014-10-29	0	1.440	1.440	1.450	1.440	1.450	296,000	427,110	1.4429	1.095	1.095	1.103	1.095	1.103	389,287	1.0972	-0.69%
2014-10-28	0	1.450	1.430	1.460	1.380	1.460	453,000	644,260	1.4222	1.103	1.087	1.110	1.049	1.110	595,768	1.0814	2.11%
2014-10-27	0	1.420	1.420	1.440	1.380	1.440	548,000	780,610	1.4245	1.080	1.080	1.095	1.049	1.095	720,708	1.0831	-2.74%
2014-10-24	0	1.460	1.440	1.460	1.450	1.470	357,000	518,910	1.4535	1.110	1.095	1.110	1.103	1.118	469,512	1.1052	0.69%
2014-10-23	0	1.450	1.450	1.470	1.440	1.460	369,000	535,340	1.4508	1.103	1.103	1.118	1.095	1.110	485,294	1.1031	0.00%
2014-10-22	0	1.450	1.450	1.460	1.450	1.470	280,000	407,260	1.4545	1.103	1.103	1.110	1.103	1.118	368,245	1.1059	0.00%
2014-10-21	0	1.450	1.440	1.470	1.430	1.450	337,000	486,100	1.4424	1.103	1.095	1.118	1.087	1.103	443,209	1.0968	0.69%
2014-10-20	0	1.440	1.440	1.450	1.410	1.450	601,000	862,090	1.4344	1.095	1.095	1.103	1.072	1.103	790,411	1.0907	-0.69%
2014-10-17	0	1.450	1.430	1.470	1.430	1.450	619,000	892,160	1.4413	1.103	1.087	1.118	1.087	1.103	814,084	1.0959	0.00%
2014-10-16	0	1.450	1.440	1.460	1.440	1.490	434,000	634,550	1.4621	1.103	1.095	1.110	1.095	1.133	570,780	1.1117	-0.68%
2014-10-15	0	1.460	1.450	1.470	1.450	1.470	2,053,000	2,990,900	1.4568	1.110	1.103	1.118	1.103	1.118	2,700,024	1.1077	-2.01%
2014-10-14	0	1.490	1.470	1.490	1.460	1.510	700,000	1,035,980	1.4800	1.133	1.118	1.133	1.110	1.148	920,612	1.1253	-0.67%
2014-10-13	0	1.500	1.490	1.520	1.500	1.520	337,000	506,780	1.5038	1.141	1.133	1.156	1.141	1.156	443,209	1.1434	-1.32%
2014-10-10	0	1.520	1.510	1.520	1.470	1.570	1,327,000	2,014,360	1.5180	1.156	1.148	1.156	1.118	1.194	1,745,218	1.1542	-3.18%
2014-10-09	0	1.570	1.560	1.570	1.500	1.580	953,000	1,460,860	1.5329	1.194	1.186	1.194	1.141	1.201	1,253,348	1.1656	2.61%
2014-10-08	0	1.530	1.530	1.540	1.520	1.550	419,000	642,260	1.5328	1.163	1.163	1.171	1.156	1.179	551,052	1.1655	-1.29%
2014-10-07	0	1.550	1.530	1.550	1.520	1.570	439,000	675,730	1.5392	1.179	1.163	1.179	1.156	1.194	577,355	1.1704	1.31%
2014-10-06	0	1.530	1.530	1.560	1.510	1.570	820,000	1,272,510	1.5518	1.163	1.163	1.186	1.148	1.194	1,078,431	1.1800	-1.29%
2014-10-03	0	1.550	1.540	1.550	1.520	1.560	972,000	1,492,350	1.5353	1.179	1.171	1.179	1.156	1.186	1,278,336	1.1674	-1.27%
2014-09-30	0	1.570	1.570	1.590	1.560	1.590	568,000	895,830	1.5772	1.194	1.194	1.209	1.186	1.209	747,011	1.1992	-1.26%
2014-09-29	0	1.590	1.580	1.590	1.560	1.670	927,000	1,484,310	1.6012	1.209	1.201	1.209	1.186	1.270	1,219,153	1.2175	-3.64%
2014-09-26	0	1.650	1.630	1.650	1.630	1.660	553,000	908,835	1.6435	1.255	1.239	1.255	1.239	1.262	727,284	1.2496	-1.20%
2014-09-25	0	1.670	1.650	1.670	1.650	1.670	473,000	787,810	1.6656	1.270	1.255	1.270	1.255	1.270	622,071	1.2664	1.21%
2014-09-24	0	1.650	1.640	1.670	1.630	1.670	517,000	854,065	1.6520	1.255	1.247	1.270	1.239	1.270	679,938	1.2561	0.00%
2014-09-23	0	1.650	1.630	1.660	1.630	1.680	433,000	714,600	1.6503	1.255	1.239	1.262	1.239	1.277	569,464	1.2549	-0.60%
2014-09-22	0	1.660	1.650	1.660	1.640	1.680	426,000	704,720	1.6543	1.262	1.255	1.262	1.247	1.277	560,258	1.2578	0.61%
2014-09-19	0	1.650	1.650	1.660	1.630	1.670	732,000	1,207,520	1.6496	1.255	1.255	1.262	1.239	1.270	962,697	1.2543	0.00%
2014-09-18	0	1.650	1.630	1.650	1.610	1.660	688,000	1,126,330	1.6371	1.255	1.239	1.255	1.224	1.262	904,830	1.2448	1.23%
2014-09-17	0	1.630	1.630	1.640	1.630	1.640	266,000	434,280	1.6326	1.239	1.239	1.247	1.239	1.247	349,833	1.2414	0.00%
2014-09-16	0	1.630	1.620	1.630	1.600	1.660	338,000	555,310	1.6429	1.239	1.232	1.239	1.217	1.262	444,524	1.2492	-2.98%
2014-09-15	0	1.680	1.670	1.680	1.670	1.700	813,000	1,369,760	1.6848	1.277	1.270	1.277	1.270	1.293	1,069,225	1.2811	-0.59%
2014-09-12	0	1.690	1.670	1.700	1.670	1.700	913,000	1,539,440	1.6861	1.285	1.270	1.293	1.270	1.293	1,200,741	1.2821	1.20%
2014-09-11	0	1.670	1.660	1.670	1.650	1.670	1,068,000	1,775,270	1.6622	1.270	1.262	1.270	1.255	1.270	1,404,591	1.2639	1.83%
2014-09-10	0	1.640	1.630	1.640	1.630	1.650	772,000	1,263,350	1.6365	1.247	1.239	1.247	1.239	1.255	1,015,304	1.2443	0.61%
2014-09-08	0	1.630	1.620	1.630	1.600	1.640	692,000	1,122,500	1.6221	1.239	1.232	1.239	1.217	1.247	910,091	1.2334	0.62%
2014-09-05	0	1.620	1.600	1.620	1.590	1.620	847,000	1,358,070	1.6034	1.232	1.217	1.232	1.209	1.232	1,113,941	1.2192	1.25%
2014-09-04	0	1.600	1.590	1.600	1.560	1.600	749,000	1,188,980	1.5874	1.217	1.209	1.217	1.186	1.217	985,055	1.2070	1.91%
2014-09-03	0	1.570	1.560	1.590	1.550	1.620	1,360,000	2,142,300	1.5752	1.194	1.186	1.209	1.179	1.232	1,788,618	1.1977	-0.63%
2014-09-02	0	1.580	1.570	1.580	1.570	1.740	7,664,000	12,312,160	1.6065	1.201	1.194	1.201	1.194	1.323	10,079,387	1.2215	-9.20%
2014-09-01	0	2.060	2.010	2.060	2.020	2.070	4,914,000	10,100,600	2.0555	1.323	1.291	1.323	1.297	1.329	7,651,239	1.3201	0.00%
2014-08-29	0	2.060	2.050	2.070	2.050	2.070	3,316,000	6,830,310	2.0598	1.323	1.317	1.329	1.317	1.329	5,163,107	1.3229	-0.48%
2014-08-28	0	2.070	2.040	2.070	2.040	2.070	3,941,000	8,124,520	2.0615	1.329	1.310	1.329	1.310	1.329	6,136,250	1.3240	0.49%
2014-08-27	0	2.060	2.050	2.060	2.050	2.070	2,269,000	4,676,710	2.0611	1.323	1.317	1.323	1.317	1.329	3,532,898	1.3238	-0.48%
2014-08-26	0	2.070	2.050	2.070	2.050	2.090	2,414,000	4,985,730	2.0653	1.329	1.317	1.329	1.317	1.342	3,758,667	1.3265	-0.48%
2014-08-25	0	2.080	2.050	2.090	2.050	2.100	2,849,000	5,924,770	2.0796	1.336	1.317	1.342	1.317	1.349	4,435,975	1.3356	0.48%
2014-08-22	0	2.070	2.070	2.080	2.050	2.100	2,042,000	4,246,050	2.0794	1.329	1.329	1.336	1.317	1.349	3,179,453	1.3355	0.00%
2014-08-21	0	2.070	2.040	2.070	2.020	2.090	1,871,000	3,834,360	2.0494	1.329	1.310	1.329	1.297	1.342	2,913,201	1.3162	-1.43%
2014-08-20	0	2.100	2.060	2.090	2.060	2.100	2,914,000	6,057,890	2.0789	1.349	1.323	1.342	1.323	1.349	4,537,182	1.3352	0.48%
2014-08-19	0	2.090	2.070	2.090	2.050	2.090	1,263,000	2,628,710	2.0813	1.342	1.329	1.342	1.317	1.342	1,966,527	1.3367	1.95%
2014-08-18	0	2.050	2.030	2.080	2.030	2.110	3,867,000	8,022,620	2.0746	1.317	1.304	1.336	1.304	1.355	6,021,030	1.3324	0.49%
2014-08-15	0	2.040	2.030	2.040	1.990	2.040	2,233,000	4,493,940	2.0125	1.310	1.304	1.310	1.278	1.310	3,476,845	1.2925	3.03%
2014-08-14	0	1.980	1.980	2.000	1.980	2.010	1,082,000	2,157,280	1.9938	1.272	1.272	1.284	1.272	1.291	1,684,705	1.2805	-1.00%
2014-08-13	0	2.000	1.990	2.000	1.940	2.000	1,538,000	3,022,350	1.9651	1.284	1.278	1.284	1.246	1.284	2,394,710	1.2621	3.09%
2014-08-12	0	1.940	1.930	1.950	1.930	1.960	1,665,000	3,225,310	1.9371	1.246	1.240	1.252	1.240	1.259	2,592,453	1.2441	-1.02%
2014-08-11	0	1.960	1.940	1.960	1.940	1.960	1,152,000	2,248,850	1.9521	1.259	1.246	1.259	1.246	1.259	1,793,697	1.2538	0.51%
2014-08-08	0	1.950	1.940	1.950	1.930	1.960	859,000	1,669,350	1.9434	1.252	1.246	1.252	1.240	1.259	1,337,488	1.2481	-0.51%
2014-08-07	0	1.960	1.950	1.960	1.930	1.980	1,372,000	2,681,970	1.9548	1.259	1.252	1.259	1.240	1.272	2,136,243	1.2555	-0.51%
2014-08-06	0	1.970	1.960	1.980	1.940	1.990	1,396,000	2,755,550	1.9739	1.265	1.259	1.272	1.246	1.278	2,173,612	1.2677	0.51%
2014-08-05	0	1.960	1.960	1.980	1.890	2.000	2,566,000	4,981,230	1.9412	1.259	1.259	1.272	1.214	1.284	3,995,336	1.2468	4.26%
2014-08-04	0	1.880	1.870	1.910	1.850	1.900	1,393,000	2,619,950	1.8808	1.207	1.201	1.227	1.188	1.220	2,168,941	1.2079	1.08%
2014-08-01	0	1.860	1.850	1.860	1.830	1.860	746,000	1,382,730	1.8535	1.195	1.188	1.195	1.175	1.195	1,161,543	1.1904	0.00%
2014-07-31	0	1.860	1.850	1.860	1.850	1.880	1,273,000	2,368,570	1.8606	1.195	1.188	1.195	1.188	1.207	1,982,098	1.1950	-1.06%
2014-07-30	0	1.880	1.880	1.890	1.880	1.890	690,000	1,302,280	1.8874	1.207	1.207	1.214	1.207	1.214	1,074,350	1.2122	-0.53%
2014-07-29	0	1.890	1.880	1.890	1.880	1.900	946,000	1,790,780	1.8930	1.214	1.207	1.214	1.207	1.220	1,472,949	1.2158	-0.53%
2014-07-28	0	1.900	1.890	1.900	1.880	1.910	2,757,000	5,221,200	1.8938	1.220	1.214	1.220	1.207	1.227	4,292,728	1.2163	0.00%
2014-07-25	0	1.900	1.890	1.900	1.870	1.900	1,842,000	3,469,510	1.8836	1.220	1.214	1.220	1.201	1.220	2,868,047	1.2097	1.06%
2014-07-24	0	1.880	1.870	1.880	1.850	1.880	1,176,000	2,192,310	1.8642	1.207	1.201	1.207	1.188	1.207	1,831,066	1.1973	0.53%
2014-07-23	0	1.870	1.850	1.870	1.840	1.870	1,582,000	2,938,710	1.8576	1.201	1.188	1.201	1.182	1.201	2,463,219	1.1930	-0.53%
2014-07-22	0	1.880	1.860	1.880	1.860	1.880	923,000	1,721,470	1.8651	1.207	1.195	1.207	1.195	1.207	1,437,137	1.1978	0.53%
2014-07-21	0	1.870	1.870	1.880	1.820	1.880	1,534,000	2,868,790	1.8701	1.201	1.201	1.207	1.169	1.207	2,388,482	1.2011	0.00%
2014-07-18	0	1.870	1.860	1.870	1.830	1.880	1,792,000	3,341,690	1.8648	1.201	1.195	1.201	1.175	1.207	2,790,195	1.1977	2.19%
2014-07-17	0	1.830	1.830	1.850	1.780	1.860	3,626,000	6,623,890	1.8268	1.175	1.175	1.188	1.143	1.195	5,645,786	1.1732	2.81%
2014-07-16	0	1.780	1.770	1.780	1.760	1.780	855,000	1,517,250	1.7746	1.143	1.137	1.143	1.130	1.143	1,331,260	1.1397	1.14%
2014-07-15	0	1.760	1.760	1.770	1.740	1.760	353,000	620,080	1.7566	1.130	1.130	1.137	1.118	1.130	549,631	1.1282	0.00%
2014-07-14	0	1.760	1.750	1.760	1.740	1.760	991,000	1,735,410	1.7512	1.130	1.124	1.130	1.118	1.130	1,543,015	1.1247	0.57%
2014-07-11	0	1.750	1.740	1.750	1.720	1.750	815,000	1,416,430	1.7380	1.124	1.118	1.124	1.105	1.124	1,268,978	1.1162	0.57%
2014-07-10	0	1.740	1.740	1.750	1.730	1.750	445,000	773,850	1.7390	1.118	1.118	1.124	1.111	1.124	692,878	1.1169	0.00%
2014-07-09	0	1.740	1.730	1.740	1.720	1.750	894,000	1,544,600	1.7277	1.118	1.111	1.118	1.105	1.124	1,391,984	1.1096	0.58%
2014-07-08	0	1.730	1.730	1.740	1.720	1.740	789,000	1,364,920	1.7299	1.111	1.111	1.118	1.105	1.118	1,228,496	1.1110	0.00%
2014-07-07	0	1.730	1.720	1.730	1.720	1.730	653,000	1,129,190	1.7292	1.111	1.105	1.111	1.105	1.111	1,016,740	1.1106	0.58%
2014-07-04	0	1.720	1.720	1.730	1.720	1.730	381,000	658,300	1.7278	1.105	1.105	1.111	1.105	1.111	593,228	1.1097	-0.58%
2014-07-03	0	1.730	1.720	1.730	1.720	1.730	543,000	934,720	1.7214	1.111	1.105	1.111	1.105	1.111	845,467	1.1056	-0.57%
2014-07-02	0	1.740	1.720	1.740	1.720	1.740	676,000	1,170,430	1.7314	1.118	1.105	1.118	1.105	1.118	1,052,551	1.1120	1.75%
2014-06-30	0	1.710	1.710	1.720	1.680	1.720	2,372,000	4,054,180	1.7092	1.098	1.098	1.105	1.079	1.105	3,693,272	1.0977	1.18%
2014-06-27	0	1.690	1.680	1.690	1.660	1.700	1,966,000	3,306,260	1.6817	1.085	1.079	1.085	1.066	1.092	3,061,118	1.0801	0.60%
2014-06-26	0	1.680	1.670	1.680	1.620	1.850	10,604,000	18,082,010	1.7052	1.079	1.073	1.079	1.040	1.188	16,510,732	1.0952	-1.18%
2014-06-25	0	1.700	1.690	1.700	1.670	1.710	802,000	1,360,040	1.6958	1.092	1.085	1.092	1.073	1.098	1,248,737	1.0891	0.59%
2014-06-24	0	1.690	1.690	1.700	1.650	1.690	305,000	510,600	1.6741	1.085	1.085	1.092	1.060	1.085	474,894	1.0752	0.00%
2014-06-23	0	1.690	1.630	1.690	1.640	1.710	645,000	1,089,620	1.6893	1.085	1.047	1.085	1.053	1.098	1,004,283	1.0850	0.60%
2014-06-20	0	1.680	1.690	1.700	1.670	1.700	430,000	724,800	1.6856	1.079	1.085	1.092	1.073	1.092	669,522	1.0826	-1.18%
2014-06-19	0	1.700	1.700	1.710	1.670	1.700	916,000	1,547,920	1.6899	1.092	1.092	1.098	1.073	1.092	1,426,238	1.0853	3.03%
2014-06-18	0	1.650	1.640	1.650	1.640	1.660	115,000	190,380	1.6555	1.060	1.053	1.060	1.053	1.066	179,058	1.0632	-0.60%
2014-06-17	0	1.660	1.660	1.670	1.640	1.660	313,000	516,210	1.6492	1.066	1.066	1.073	1.053	1.066	487,350	1.0592	1.22%
2014-06-16	0	1.640	1.640	1.650	1.640	1.640	335,000	549,400	1.6400	1.053	1.053	1.060	1.053	1.053	521,605	1.0533	0.61%
2014-06-13	0	1.630	1.620	1.630	1.610	1.640	331,000	538,050	1.6255	1.047	1.040	1.047	1.034	1.053	515,376	1.0440	0.00%
2014-06-12	0	1.630	1.630	1.640	1.610	1.630	151,000	245,320	1.6246	1.047	1.047	1.053	1.034	1.047	235,111	1.0434	0.62%
2014-06-11	0	1.620	1.610	1.620	1.620	1.630	147,000	238,260	1.6208	1.040	1.034	1.040	1.040	1.047	228,883	1.0410	0.62%
2014-06-10	0	1.610	1.620	1.630	1.600	1.640	212,000	344,630	1.6256	1.034	1.040	1.047	1.028	1.053	330,090	1.0440	-1.23%
2014-06-09	0	1.630	1.630	1.640	1.600	1.630	46,000	74,690	1.6237	1.047	1.047	1.053	1.028	1.047	71,623	1.0428	1.24%
2014-06-06	0	1.610	1.600	1.630	1.610	1.640	254,000	412,560	1.6243	1.034	1.028	1.047	1.034	1.053	395,485	1.0432	-1.23%
2014-06-05	0	1.630	1.620	1.630	1.600	1.630	65,000	104,780	1.6120	1.047	1.040	1.047	1.028	1.047	101,207	1.0353	1.24%
2014-06-04	0	1.610	1.600	1.610	1.600	1.670	176,000	285,410	1.6216	1.034	1.028	1.034	1.028	1.073	274,037	1.0415	-1.83%
2014-06-03	0	1.640	1.640	1.650	1.610	1.660	807,000	1,324,350	1.6411	1.053	1.053	1.060	1.034	1.066	1,256,522	1.0540	0.61%
2014-05-30	0	1.630	1.630	1.640	1.580	1.640	937,000	1,502,100	1.6031	1.047	1.047	1.053	1.015	1.053	1,458,936	1.0296	4.49%
2014-05-29	0	1.560	1.550	1.560	1.550	1.580	439,000	686,870	1.5646	1.002	0.995	1.002	0.995	1.015	683,536	1.0049	1.30%
2014-05-28	0	1.540	1.520	1.560	-	-	0	0	-	0.989	0.976	1.002	-	-	0	-	0.00%
2014-05-27	0	1.540	1.520	1.540	1.520	1.590	766,000	1,185,990	1.5483	0.989	0.976	0.989	0.976	1.021	1,192,684	0.9944	1.32%
2014-05-26	0	1.520	1.500	1.520	1.490	1.520	76,000	113,960	1.4995	0.976	0.963	0.976	0.957	0.976	118,334	0.9630	0.66%
2014-05-23	0	1.510	1.500	1.510	1.490	1.510	256,000	383,040	1.4963	0.970	0.963	0.970	0.957	0.970	398,599	0.9610	0.67%
2014-05-22	0	1.500	1.500	1.510	1.440	1.510	379,000	560,330	1.4784	0.963	0.963	0.970	0.925	0.970	590,114	0.9495	4.17%
2014-05-21	0	1.440	1.440	1.450	1.430	1.450	153,000	220,180	1.4391	0.925	0.925	0.931	0.918	0.931	238,225	0.9243	0.00%
2014-05-20	0	1.440	1.440	1.450	1.430	1.430	34,000	48,620	1.4300	0.925	0.925	0.931	0.918	0.918	52,939	0.9184	0.70%
2014-05-19	0	1.430	1.430	1.440	1.400	1.430	192,000	274,080	1.4275	0.918	0.918	0.925	0.899	0.918	298,950	0.9168	0.00%
2014-05-16	0	1.430	1.420	1.440	1.380	1.430	340,000	486,050	1.4296	0.918	0.912	0.925	0.886	0.918	529,390	0.9181	-0.69%
2014-05-15	0	1.440	1.430	1.440	1.420	1.440	210,000	300,030	1.4287	0.925	0.918	0.925	0.912	0.925	326,976	0.9176	1.41%
2014-05-14	0	1.420	1.420	1.440	1.410	1.420	64,000	90,540	1.4147	0.912	0.912	0.925	0.906	0.912	99,650	0.9086	-0.70%
2014-05-13	0	1.430	1.420	1.430	1.420	1.450	19,000	27,160	1.4295	0.918	0.912	0.918	0.912	0.931	29,584	0.9181	-0.69%
2014-05-12	0	1.440	1.430	1.440	1.420	1.450	48,000	68,930	1.4360	0.925	0.918	0.925	0.912	0.931	74,737	0.9223	1.41%
2014-05-09	0	1.420	1.420	1.430	1.420	1.430	256,000	363,660	1.4205	0.912	0.912	0.918	0.912	0.918	398,599	0.9123	-1.39%
2014-05-08	0	1.440	1.440	1.450	1.440	1.450	148,000	213,420	1.4420	0.925	0.925	0.931	0.925	0.931	230,440	0.9261	0.00%
2014-05-07	0	1.440	1.440	1.450	1.440	1.460	119,000	172,240	1.4474	0.925	0.925	0.931	0.925	0.938	185,286	0.9296	-1.37%
2014-05-05	0	1.460	1.460	1.470	1.460	1.470	16,000	23,460	1.4663	0.938	0.938	0.944	0.938	0.944	24,912	0.9417	-0.68%
2014-05-02	0	1.470	1.460	1.470	1.460	1.470	100,000	146,400	1.4640	0.944	0.938	0.944	0.938	0.944	155,703	0.9403	0.00%
2014-04-30	0	1.470	1.460	1.470	1.460	1.470	93,000	135,200	1.4538	0.944	0.938	0.944	0.938	0.944	144,804	0.9337	0.00%
2014-04-29	0	1.470	1.460	1.480	1.460	1.480	262,000	384,510	1.4676	0.944	0.938	0.951	0.938	0.951	407,942	0.9426	-0.68%
2014-04-28	0	1.480	1.480	1.490	1.480	1.510	397,000	590,370	1.4871	0.951	0.951	0.957	0.951	0.970	618,140	0.9551	-1.33%
2014-04-25	0	1.500	1.500	1.510	1.490	1.500	93,000	139,180	1.4966	0.963	0.963	0.970	0.957	0.963	144,804	0.9612	0.67%
2014-04-24	0	1.490	1.490	1.500	1.490	1.510	17,000	25,420	1.4953	0.957	0.957	0.963	0.957	0.970	26,469	0.9604	-1.32%
2014-04-23	0	1.510	1.490	1.510	1.510	1.510	160,000	241,900	1.5119	0.970	0.957	0.970	0.970	0.970	249,125	0.9710	-0.66%
2014-04-22	0	1.520	1.510	1.520	1.510	1.520	33,000	50,210	1.5215	0.976	0.970	0.976	0.970	0.976	51,382	0.9772	0.66%
2014-04-17	0	1.510	1.490	1.510	1.510	1.510	44,000	66,340	1.5077	0.970	0.957	0.970	0.970	0.970	68,509	0.9683	1.34%
2014-04-16	0	1.490	1.490	1.500	1.490	1.500	88,000	131,420	1.4934	0.957	0.957	0.963	0.957	0.963	137,019	0.9591	0.00%
2014-04-15	0	1.490	1.480	1.500	1.490	1.510	294,000	440,720	1.4990	0.957	0.951	0.963	0.957	0.970	457,766	0.9628	-2.61%
2014-04-14	0	1.530	1.510	1.530	1.520	1.540	76,000	116,490	1.5328	0.983	0.970	0.983	0.976	0.989	118,334	0.9844	1.32%
2014-04-11	0	1.510	1.500	1.520	1.510	1.520	159,200	240,692	1.5119	0.970	0.963	0.976	0.970	0.976	247,879	0.9710	-1.31%
2014-04-10	0	1.530	1.520	1.530	1.510	1.530	38,000	57,730	1.5192	0.983	0.976	0.983	0.970	0.983	59,167	0.9757	1.32%
2014-04-09	0	1.510	1.510	1.520	1.510	1.510	38,000	57,380	1.5100	0.970	0.970	0.976	0.970	0.970	59,167	0.9698	-0.66%
2014-04-08	0	1.520	1.520	1.530	1.510	1.520	211,000	319,700	1.5152	0.976	0.976	0.983	0.970	0.976	328,533	0.9731	-0.65%
2014-04-07	0	1.530	1.520	1.530	1.530	1.530	138,000	211,140	1.5300	0.983	0.976	0.983	0.983	0.983	214,870	0.9826	0.00%
2014-04-04	0	1.530	1.530	1.540	1.530	1.550	96,000	147,880	1.5404	0.983	0.983	0.989	0.983	0.995	149,475	0.9893	0.00%
2014-04-03	0	1.530	1.520	1.530	1.510	1.530	106,000	160,760	1.5166	0.983	0.976	0.983	0.970	0.983	165,045	0.9740	1.32%
2014-04-02	0	1.510	1.510	1.520	1.500	1.520	437,000	657,360	1.5043	0.970	0.970	0.976	0.963	0.976	680,422	0.9661	-1.31%
2014-04-01	0	1.530	1.520	1.540	1.520	1.550	75,000	114,780	1.5304	0.983	0.976	0.989	0.976	0.995	116,777	0.9829	0.00%
2014-03-31	0	1.530	1.530	1.550	1.500	1.530	215,000	326,780	1.5199	0.983	0.983	0.995	0.963	0.983	334,761	0.9762	0.66%
2014-03-28	0	1.520	1.520	1.530	1.510	1.530	89,000	135,170	1.5188	0.976	0.976	0.983	0.970	0.983	138,576	0.9754	-0.65%
2014-03-27	0	1.530	1.530	1.540	1.490	1.560	411,000	630,560	1.5342	0.983	0.983	0.989	0.957	1.002	639,939	0.9853	-0.00%
2014-03-26	0	1.580	1.560	1.580	1.580	1.590	51,000	80,870	1.5857	0.983	0.970	0.983	0.983	0.989	82,004	0.9862	1.94%
2014-03-25	0	1.550	1.550	1.560	1.540	1.600	694,810	1,088,664	1.5669	0.964	0.964	0.970	0.958	0.995	1,117,193	0.9745	-1.90%
2014-03-24	0	1.580	1.580	1.590	1.560	1.590	245,000	385,150	1.5720	0.983	0.983	0.989	0.970	0.989	393,938	0.9777	1.28%
2014-03-21	0	1.560	1.560	1.580	1.560	1.570	230,000	360,450	1.5672	0.970	0.970	0.983	0.970	0.976	369,820	0.9747	0.00%
2014-03-20	0	1.560	1.560	1.570	1.530	1.600	542,000	845,030	1.5591	0.970	0.970	0.976	0.952	0.995	871,488	0.9696	-1.89%
2014-03-19	0	1.590	1.590	1.600	1.580	1.610	242,000	387,580	1.6016	0.989	0.989	0.995	0.983	1.001	389,115	0.9961	-1.24%
2014-03-18	0	1.610	1.600	1.640	1.600	1.650	689,000	1,112,070	1.6140	1.001	0.995	1.020	0.995	1.026	1,107,851	1.0038	-3.59%
2014-03-17	0	1.670	1.630	1.670	1.630	1.670	15,000	24,730	1.6487	1.039	1.014	1.039	1.014	1.039	24,119	1.0253	1.83%
2014-03-14	0	1.640	1.610	1.640	1.600	1.670	643,000	1,047,480	1.6291	1.020	1.001	1.020	0.995	1.039	1,033,887	1.0131	-1.80%
2014-03-13	0	1.670	1.670	1.680	1.670	1.690	141,000	237,440	1.6840	1.039	1.039	1.045	1.039	1.051	226,716	1.0473	-0.60%
2014-03-12	0	1.680	1.680	1.700	1.650	1.740	606,000	1,024,150	1.6900	1.045	1.045	1.057	1.026	1.082	974,395	1.0511	-3.45%
2014-03-11	0	1.740	1.720	1.740	1.720	1.750	853,000	1,477,130	1.7317	1.082	1.070	1.082	1.070	1.088	1,371,549	1.0770	0.58%
2014-03-10	0	1.730	1.730	1.740	1.720	1.740	627,000	1,083,510	1.7281	1.076	1.076	1.082	1.070	1.082	1,008,161	1.0747	0.58%
2014-03-07	0	1.720	1.720	1.740	1.710	1.730	368,000	635,500	1.7269	1.070	1.070	1.082	1.063	1.076	591,712	1.0740	-0.58%
2014-03-06	0	1.730	1.720	1.740	1.700	1.730	1,009,000	1,731,850	1.7164	1.076	1.070	1.082	1.057	1.076	1,622,383	1.0675	0.58%
2014-03-05	0	1.720	1.710	1.730	1.710	1.730	384,000	660,770	1.7208	1.070	1.063	1.076	1.063	1.076	617,438	1.0702	-1.71%
2014-03-04	0	1.750	1.730	1.750	1.700	1.760	1,731,000	3,012,280	1.7402	1.088	1.076	1.088	1.057	1.095	2,783,296	1.0823	2.94%
2014-03-03	0	1.700	1.690	1.700	1.680	1.700	479,000	807,710	1.6862	1.057	1.051	1.057	1.045	1.057	770,190	1.0487	1.19%
2014-02-28	0	1.680	1.680	1.690	1.680	1.690	576,000	968,770	1.6819	1.045	1.045	1.051	1.045	1.051	926,157	1.0460	0.00%
2014-02-27	0	1.680	1.680	1.700	1.680	1.700	636,000	1,074,720	1.6898	1.045	1.045	1.057	1.045	1.057	1,022,632	1.0509	0.60%
2014-02-26	0	1.670	1.660	1.670	1.660	1.680	610,000	1,018,410	1.6695	1.039	1.032	1.039	1.032	1.045	980,826	1.0383	0.00%
2014-02-25	0	1.670	1.670	1.680	1.660	1.730	1,322,000	2,238,640	1.6934	1.039	1.039	1.045	1.032	1.076	2,125,660	1.0532	-3.47%
2014-02-24	0	1.730	1.720	1.740	1.680	1.740	2,227,000	3,820,970	1.7157	1.076	1.070	1.082	1.045	1.082	3,580,820	1.0671	1.76%
2014-02-21	0	1.700	1.680	1.700	1.630	1.790	5,530,000	9,411,920	1.7020	1.057	1.045	1.057	1.014	1.113	8,891,753	1.0585	7.59%
2014-02-20	0	1.580	1.570	1.580	1.540	1.580	425,000	666,830	1.5690	0.983	0.976	0.983	0.958	0.983	683,363	0.9758	2.60%
2014-02-19	0	1.540	1.540	1.550	1.540	1.550	226,000	348,390	1.5415	0.958	0.958	0.964	0.958	0.964	363,388	0.9587	-0.65%
2014-02-18	0	1.550	1.550	1.560	1.540	1.550	449,000	694,550	1.5469	0.964	0.964	0.970	0.958	0.964	721,952	0.9620	0.00%
2014-02-17	0	1.550	1.550	1.560	1.550	1.550	21,000	32,550	1.5500	0.964	0.964	0.970	0.964	0.964	33,766	0.9640	-0.64%
2014-02-14	0	1.560	1.550	1.570	1.550	1.580	274,000	428,270	1.5630	0.970	0.964	0.976	0.964	0.983	440,568	0.9721	-0.64%
2014-02-13	0	1.570	1.530	1.570	1.570	1.570	90,000	141,300	1.5700	0.976	0.952	0.976	0.976	0.976	144,712	0.9764	1.29%
2014-02-12	0	1.550	1.540	1.570	1.530	1.550	105,000	161,760	1.5406	0.964	0.958	0.976	0.952	0.964	168,831	0.9581	0.65%
2014-02-11	0	1.540	1.540	1.550	1.530	1.560	199,000	306,220	1.5388	0.958	0.958	0.964	0.952	0.970	319,974	0.9570	0.00%
2014-02-10	0	1.540	1.540	1.560	1.540	1.570	131,000	205,640	1.5698	0.958	0.958	0.970	0.958	0.976	210,636	0.9763	-1.28%
2014-02-07	0	1.560	1.540	1.560	1.520	1.560	134,000	205,840	1.5361	0.970	0.958	0.970	0.945	0.970	215,460	0.9554	1.96%
2014-02-06	0	1.530	1.510	1.530	1.510	1.540	145,000	222,260	1.5328	0.952	0.939	0.952	0.939	0.958	233,147	0.9533	-0.65%
2014-02-05	0	1.540	1.540	1.560	1.540	1.560	151,000	234,000	1.5497	0.958	0.958	0.970	0.958	0.970	242,795	0.9638	-1.91%
2014-02-04	0	1.570	1.550	1.570	1.540	1.570	111,000	172,190	1.5513	0.976	0.964	0.976	0.958	0.976	178,478	0.9648	0.00%
2014-01-30	0	1.570	1.570	1.580	1.560	1.570	55,000	86,150	1.5664	0.976	0.976	0.983	0.970	0.976	88,435	0.9742	0.00%
2014-01-29	0	1.570	1.560	1.580	1.550	1.580	117,000	183,260	1.5663	0.976	0.970	0.983	0.964	0.983	188,126	0.9741	0.64%
2014-01-28	0	1.560	1.560	1.570	1.550	1.570	69,000	107,770	1.5619	0.970	0.970	0.976	0.964	0.976	110,946	0.9714	1.96%
2014-01-27	0	1.530	1.530	1.540	1.520	1.580	524,000	809,510	1.5449	0.952	0.952	0.958	0.945	0.983	842,546	0.9608	-3.77%
2014-01-24	0	1.590	1.580	1.600	1.580	1.600	101,000	160,820	1.5923	0.989	0.983	0.995	0.983	0.995	162,399	0.9903	-0.62%
2014-01-23	0	1.600	1.580	1.600	1.560	1.600	607,000	958,620	1.5793	0.995	0.983	0.995	0.970	0.995	976,003	0.9822	1.27%
2014-01-22	0	1.580	1.570	1.590	1.530	1.640	3,350,000	5,355,200	1.5986	0.983	0.976	0.989	0.952	1.020	5,386,505	0.9942	1.94%
2014-01-21	0	1.550	1.540	1.560	1.500	1.560	1,043,000	1,609,470	1.5431	0.964	0.958	0.970	0.933	0.970	1,677,052	0.9597	1.31%
2014-01-20	0	1.530	1.510	1.530	1.490	1.540	900,000	1,361,240	1.5125	0.952	0.939	0.952	0.927	0.958	1,447,121	0.9407	0.00%
2014-01-17	0	1.530	1.520	1.530	1.440	1.540	1,066,000	1,606,050	1.5066	0.952	0.945	0.952	0.896	0.958	1,714,034	0.9370	4.79%
2014-01-16	0	1.460	1.450	1.460	1.440	1.470	127,000	185,660	1.4619	0.908	0.902	0.908	0.896	0.914	204,205	0.9092	0.00%
2014-01-15	0	1.460	1.450	1.460	1.460	1.460	116,000	169,360	1.4600	0.908	0.902	0.908	0.908	0.908	186,518	0.9080	0.69%
2014-01-14	0	1.450	1.450	1.460	1.440	1.450	43,000	62,260	1.4479	0.902	0.902	0.908	0.896	0.902	69,140	0.9005	-2.03%
2014-01-13	0	1.480	1.470	1.480	1.450	1.480	79,000	115,400	1.4608	0.920	0.914	0.920	0.902	0.920	127,025	0.9085	1.37%
2014-01-10	0	1.460	1.460	1.470	1.450	1.460	20,000	29,100	1.4550	0.908	0.908	0.914	0.902	0.908	32,158	0.9049	0.00%
2014-01-09	0	1.460	1.460	1.480	1.460	1.480	410,000	602,010	1.4683	0.908	0.908	0.920	0.908	0.920	659,244	0.9132	0.00%
2014-01-08	0	1.460	1.460	1.470	1.440	1.480	356,000	523,500	1.4705	0.908	0.908	0.914	0.896	0.920	572,417	0.9145	0.69%
2014-01-07	0	1.450	1.450	1.460	1.450	1.460	361,000	523,720	1.4507	0.902	0.902	0.908	0.902	0.908	580,456	0.9023	-0.68%
2014-01-06	0	1.460	1.450	1.460	1.440	1.470	441,000	640,990	1.4535	0.908	0.902	0.908	0.896	0.914	709,089	0.9040	2.10%
2014-01-03	0	1.430	1.430	1.450	1.430	1.450	272,000	390,600	1.4360	0.889	0.889	0.902	0.889	0.902	437,352	0.8931	0.00%
2014-01-02	0	1.430	1.430	1.460	1.430	1.460	61,000	87,720	1.4380	0.889	0.889	0.908	0.889	0.908	98,083	0.8943	-1.38%
2013-12-31	0	1.450	1.430	1.450	1.430	1.450	76,000	108,940	1.4334	0.902	0.889	0.902	0.889	0.902	122,201	0.8915	0.00%
2013-12-30	0	1.450	1.430	1.450	1.430	1.460	116,000	167,910	1.4475	0.902	0.889	0.902	0.889	0.908	186,518	0.9002	1.40%
2013-12-27	0	1.430	1.420	1.450	1.420	1.450	291,000	417,050	1.4332	0.889	0.883	0.902	0.883	0.902	467,902	0.8913	0.70%
2013-12-24	0	1.420	1.420	1.430	1.410	1.430	75,000	106,770	1.4236	0.883	0.883	0.889	0.877	0.889	120,593	0.8854	0.00%
2013-12-23	0	1.420	1.410	1.430	1.410	1.420	37,000	52,430	1.4170	0.883	0.877	0.889	0.877	0.883	59,493	0.8813	0.00%
2013-12-20	0	1.420	1.400	1.420	1.400	1.420	185,000	260,430	1.4077	0.883	0.871	0.883	0.871	0.883	297,464	0.8755	1.43%
2013-12-19	0	1.400	1.400	1.420	1.400	1.420	356,000	501,320	1.4082	0.871	0.871	0.883	0.871	0.883	572,417	0.8758	-1.41%
2013-12-18	0	1.420	1.410	1.430	1.400	1.420	65,000	92,140	1.4175	0.883	0.877	0.889	0.871	0.883	104,514	0.8816	1.43%
2013-12-17	0	1.400	1.400	1.420	1.400	1.420	143,000	201,320	1.4078	0.871	0.871	0.883	0.871	0.883	229,931	0.8756	-1.41%
2013-12-16	0	1.420	1.420	1.430	1.400	1.430	464,000	655,550	1.4128	0.883	0.883	0.889	0.871	0.889	746,071	0.8787	1.43%
2013-12-13	0	1.400	1.400	1.410	1.390	1.410	391,000	548,810	1.4036	0.871	0.871	0.877	0.864	0.877	628,694	0.8729	1.45%
2013-12-12	0	1.380	1.380	1.400	1.380	1.420	511,000	713,110	1.3955	0.858	0.858	0.871	0.858	0.883	821,643	0.8679	-1.43%
2013-12-11	0	1.400	1.400	1.410	1.400	1.410	279,000	390,900	1.4011	0.871	0.871	0.877	0.871	0.877	448,607	0.8714	0.00%
2013-12-10	0	1.400	1.400	1.410	1.400	1.410	359,000	504,290	1.4047	0.871	0.871	0.877	0.871	0.877	577,240	0.8736	0.00%
2013-12-09	0	1.400	1.400	1.410	1.400	1.410	391,000	549,240	1.4047	0.871	0.871	0.877	0.871	0.877	628,694	0.8736	-0.71%
2013-12-06	0	1.410	1.400	1.410	1.390	1.410	1,368,000	1,908,270	1.3949	0.877	0.871	0.877	0.864	0.877	2,199,624	0.8675	0.71%
2013-12-05	0	1.400	1.390	1.410	1.400	1.400	175,000	245,000	1.4000	0.871	0.864	0.877	0.871	0.871	281,385	0.8707	-0.71%
2013-12-04	0	1.410	1.390	1.410	1.390	1.410	579,000	811,900	1.4022	0.877	0.864	0.877	0.864	0.877	930,981	0.8721	0.00%
2013-12-03	0	1.410	1.410	1.420	1.400	1.410	292,000	410,940	1.4073	0.877	0.877	0.883	0.871	0.877	469,510	0.8753	0.71%
2013-12-02	0	1.400	1.400	1.410	1.400	1.450	823,000	1,163,380	1.4136	0.871	0.871	0.877	0.871	0.902	1,323,312	0.8791	-4.11%
2013-11-29	0	1.460	1.450	1.460	1.440	1.460	346,000	501,210	1.4486	0.908	0.902	0.908	0.896	0.908	556,338	0.9009	0.69%
2013-11-28	0	1.450	1.450	1.460	1.450	1.490	154,000	225,580	1.4648	0.902	0.902	0.908	0.902	0.927	247,618	0.9110	-1.36%
2013-11-27	0	1.470	1.460	1.470	1.460	1.480	487,000	714,610	1.4674	0.914	0.908	0.914	0.908	0.920	783,053	0.9126	0.00%
2013-11-26	0	1.470	1.450	1.470	1.410	1.470	605,000	877,250	1.4500	0.914	0.902	0.914	0.877	0.914	972,787	0.9018	3.52%
2013-11-25	0	1.420	1.420	1.440	1.410	1.430	238,000	337,350	1.4174	0.883	0.883	0.896	0.877	0.889	382,683	0.8815	-0.70%
2013-11-22	0	1.430	1.430	1.440	1.400	1.430	200,000	285,550	1.4278	0.889	0.889	0.896	0.871	0.889	321,582	0.8880	1.42%
2013-11-21	0	1.410	1.410	1.420	1.400	1.420	154,000	217,220	1.4105	0.877	0.877	0.883	0.871	0.883	247,618	0.8772	0.71%
2013-11-20	0	1.400	1.400	1.410	1.400	1.410	75,000	105,480	1.4064	0.871	0.871	0.877	0.871	0.877	120,593	0.8747	-0.71%
2013-11-19	0	1.410	1.410	1.430	1.400	1.410	110,000	154,700	1.4064	0.877	0.877	0.889	0.871	0.877	176,870	0.8747	-0.70%
2013-11-18	0	1.420	1.420	1.430	1.420	1.420	68,000	96,550	1.4199	0.883	0.883	0.889	0.883	0.883	109,338	0.8830	1.43%
2013-11-15	0	1.400	1.400	1.420	1.400	1.420	135,000	190,800	1.4133	0.871	0.871	0.883	0.871	0.883	217,068	0.8790	-1.41%
2013-11-14	0	1.420	1.410	1.420	1.410	1.420	20,000	28,220	1.4110	0.883	0.877	0.883	0.877	0.883	32,158	0.8775	1.43%
2013-11-13	0	1.400	1.400	1.420	1.380	1.380	194,000	275,320	1.4192	0.871	0.871	0.883	0.858	0.858	311,935	0.8826	-2.10%
2013-11-12	0	1.430	1.380	1.430	1.410	1.430	69,000	97,690	1.4158	0.889	0.858	0.889	0.877	0.889	110,946	0.8805	1.42%
2013-11-11	0	1.410	1.390	1.410	1.400	1.420	79,000	111,980	1.4175	0.877	0.864	0.877	0.871	0.883	127,025	0.8816	-0.70%
2013-11-08	0	1.420	1.420	1.430	1.400	1.420	644,000	909,380	1.4121	0.883	0.883	0.889	0.871	0.883	1,035,495	0.8782	0.71%
2013-11-07	0	1.410	1.410	1.430	1.410	1.440	515,000	735,090	1.4274	0.877	0.877	0.889	0.877	0.896	828,075	0.8877	0.71%
2013-11-06	0	1.450	1.440	1.450	1.440	1.460	719,000	1,042,390	1.4498	0.871	0.865	0.871	0.865	0.877	1,197,378	0.8706	1.40%
2013-11-05	0	1.430	1.430	1.440	1.430	1.450	288,000	414,640	1.4397	0.859	0.859	0.865	0.859	0.871	479,617	0.8645	0.00%
2013-11-04	0	1.430	1.430	1.440	1.420	1.430	25,000	35,730	1.4292	0.859	0.859	0.865	0.853	0.859	41,633	0.8582	0.00%
2013-11-01	0	1.430	1.430	1.440	1.420	1.460	148,000	211,950	1.4321	0.859	0.859	0.865	0.853	0.877	246,470	0.8599	0.00%
2013-10-31	0	1.430	1.430	1.440	1.420	1.450	129,000	185,590	1.4387	0.859	0.859	0.865	0.853	0.871	214,829	0.8639	0.70%
2013-10-30	0	1.420	1.420	1.430	1.420	1.450	257,948	369,208	1.4313	0.853	0.853	0.859	0.853	0.871	429,570	0.8595	-0.70%
2013-10-29	0	1.430	1.430	1.440	1.420	1.440	276,000	394,710	1.4301	0.859	0.859	0.865	0.853	0.865	459,633	0.8588	-0.69%
2013-10-28	0	1.440	1.440	1.450	1.420	1.450	94,000	135,060	1.4368	0.865	0.865	0.871	0.853	0.871	156,542	0.8628	-0.69%
2013-10-25	0	1.450	1.450	1.460	1.450	1.480	90,000	132,400	1.4711	0.871	0.871	0.877	0.871	0.889	149,880	0.8834	-1.36%
2013-10-24	0	1.470	1.450	1.470	1.450	1.470	150,000	218,300	1.4553	0.883	0.871	0.883	0.871	0.883	249,801	0.8739	1.38%
2013-10-23	0	1.450	1.440	1.460	1.430	1.450	108,000	156,100	1.4454	0.871	0.865	0.877	0.859	0.871	179,856	0.8679	0.00%
2013-10-22	0	1.450	1.430	1.450	1.430	1.450	467,000	672,530	1.4401	0.871	0.859	0.871	0.859	0.871	777,713	0.8648	1.40%
2013-10-21	0	1.430	1.430	1.440	1.420	1.460	669,000	961,730	1.4376	0.859	0.859	0.865	0.853	0.877	1,114,111	0.8632	-1.38%
2013-10-18	0	1.450	1.450	1.460	1.450	1.500	288,000	423,010	1.4688	0.871	0.871	0.877	0.871	0.901	479,617	0.8820	-1.36%
2013-10-17	0	1.470	1.470	1.480	1.450	1.510	302,000	446,570	1.4787	0.883	0.883	0.889	0.871	0.907	502,932	0.8879	0.68%
2013-10-16	0	1.460	1.460	1.490	1.440	1.500	1,225,000	1,795,060	1.4654	0.877	0.877	0.895	0.865	0.901	2,040,038	0.8799	-2.01%
2013-10-15	0	1.490	1.490	1.520	1.470	1.530	192,000	287,200	1.4958	0.895	0.895	0.913	0.883	0.919	319,745	0.8982	0.68%
2013-10-11	0	1.480	1.480	1.490	1.470	1.490	285,000	423,240	1.4851	0.889	0.889	0.895	0.883	0.895	474,621	0.8917	0.68%
2013-10-10	0	1.470	1.470	1.490	1.470	1.500	368,000	547,710	1.4883	0.883	0.883	0.895	0.883	0.901	612,844	0.8937	-2.65%
2013-10-09	0	1.510	1.490	1.520	1.470	1.510	265,000	394,090	1.4871	0.907	0.895	0.913	0.883	0.907	441,314	0.8930	0.00%
2013-10-08	0	1.510	1.500	1.530	1.470	1.560	1,640,000	2,484,170	1.5147	0.907	0.901	0.919	0.883	0.937	2,731,153	0.9096	3.42%
2013-10-07	0	1.460	1.450	1.460	1.460	1.470	396,000	579,300	1.4629	0.877	0.871	0.877	0.877	0.883	659,474	0.8784	0.69%
2013-10-04	0	1.450	1.440	1.450	1.440	1.450	594,000	857,890	1.4443	0.871	0.865	0.871	0.865	0.871	989,210	0.8672	-0.68%
2013-10-03	0	1.460	1.440	1.460	1.430	1.470	99,000	143,220	1.4467	0.877	0.865	0.877	0.859	0.883	164,868	0.8687	1.39%
2013-10-02	0	1.440	1.440	1.450	1.440	1.460	358,000	519,670	1.4516	0.865	0.865	0.871	0.865	0.877	596,191	0.8717	-0.69%
2013-09-30	0	1.450	1.420	1.450	1.440	1.450	105,000	151,750	1.4452	0.871	0.853	0.871	0.865	0.871	174,860	0.8678	1.40%
2013-09-27	0	1.430	1.430	1.440	1.420	1.450	219,000	313,760	1.4327	0.859	0.859	0.865	0.853	0.871	364,709	0.8603	-0.69%
2013-09-26	0	1.440	1.440	1.460	1.440	1.450	110,000	158,550	1.4414	0.865	0.865	0.877	0.865	0.871	183,187	0.8655	0.70%
2013-09-25	0	1.430	1.430	1.440	1.430	1.450	451,000	653,380	1.4487	0.859	0.859	0.865	0.859	0.871	751,067	0.8699	1.42%
2013-09-24	0	1.410	1.410	1.440	1.410	1.410	4,865	6,816	1.4010	0.847	0.847	0.865	0.847	0.847	8,102	0.8413	-2.08%
2013-09-23	0	1.440	1.440	1.450	1.420	1.420	424,000	602,080	1.4200	0.865	0.865	0.871	0.853	0.853	706,103	0.8527	1.41%
2013-09-19	0	1.420	1.420	1.430	1.410	1.460	264,000	379,140	1.4361	0.853	0.853	0.859	0.847	0.877	439,649	0.8624	1.43%
2013-09-18	0	1.400	1.400	1.410	1.400	1.420	81,000	113,640	1.4030	0.841	0.841	0.847	0.841	0.853	134,892	0.8424	0.00%
2013-09-17	0	1.400	1.400	1.410	1.400	1.400	5,000	7,000	1.4000	0.841	0.841	0.847	0.841	0.841	8,327	0.8407	-1.41%
2013-09-16	0	1.420	1.420	1.430	1.400	1.450	265,000	379,080	1.4305	0.853	0.853	0.859	0.841	0.871	441,314	0.8590	2.16%
2013-09-13	0	1.390	1.390	1.410	1.390	1.390	10,000	13,900	1.3900	0.835	0.835	0.847	0.835	0.835	16,653	0.8347	-1.42%
2013-09-12	0	1.410	1.410	1.420	1.400	1.410	154,000	216,670	1.4069	0.847	0.847	0.853	0.841	0.847	256,462	0.8448	0.71%
2013-09-11	0	1.400	1.380	1.400	1.380	1.410	91,000	127,880	1.4053	0.841	0.829	0.841	0.829	0.847	151,546	0.8438	0.00%
2013-09-10	0	1.400	1.390	1.400	1.390	1.400	159,000	222,580	1.3999	0.841	0.835	0.841	0.835	0.841	264,789	0.8406	0.72%
2013-09-09	0	1.390	1.390	1.400	1.380	1.410	192,000	269,380	1.4030	0.835	0.835	0.841	0.829	0.847	319,745	0.8425	-0.71%
2013-09-06	0	1.400	1.370	1.400	1.400	1.400	6,000	8,400	1.4000	0.841	0.823	0.841	0.841	0.841	9,992	0.8407	0.00%
2013-09-05	0	1.400	1.390	1.400	1.390	1.400	28,000	39,020	1.3936	0.841	0.835	0.841	0.835	0.841	46,629	0.8368	0.00%
2013-09-04	0	1.400	1.380	1.400	1.380	1.400	139,000	191,920	1.3807	0.841	0.829	0.841	0.829	0.841	231,482	0.8291	0.00%
2013-09-03	0	1.400	1.370	1.400	1.370	1.400	51,000	70,420	1.3808	0.841	0.823	0.841	0.823	0.841	84,932	0.8291	0.72%
2013-09-02	0	1.390	1.370	1.390	1.390	1.390	43,000	59,730	1.3891	0.835	0.823	0.835	0.835	0.835	71,610	0.8341	1.46%
2013-08-30	0	1.370	1.360	1.370	1.370	1.370	30,000	41,100	1.3700	0.823	0.817	0.823	0.823	0.823	49,960	0.8227	0.74%
2013-08-29	0	1.360	1.360	1.390	1.350	1.360	51,000	69,430	1.3614	0.817	0.817	0.835	0.811	0.817	84,932	0.8175	0.00%
2013-08-28	0	1.360	1.360	1.400	1.360	1.360	7,000	9,520	1.3600	0.817	0.817	0.841	0.817	0.817	11,657	0.8167	-1.45%
2013-08-27	0	1.380	1.380	1.400	1.380	1.390	71,000	98,270	1.3841	0.829	0.829	0.841	0.829	0.835	118,239	0.8311	-1.43%
2013-08-26	0	1.400	1.370	1.400	1.400	1.410	80,000	112,100	1.4013	0.841	0.823	0.841	0.841	0.847	133,227	0.8414	0.00%
2013-08-23	0	1.400	1.390	1.400	1.380	1.400	130,000	181,980	1.3998	0.841	0.835	0.841	0.829	0.841	216,494	0.8406	0.00%
2013-08-22	0	1.400	1.380	1.400	1.380	1.400	81,000	112,800	1.3926	0.841	0.829	0.841	0.829	0.841	134,892	0.8362	0.00%
2013-08-21	0	1.400	1.390	1.400	1.370	1.400	25,000	34,450	1.3780	0.841	0.835	0.841	0.823	0.841	41,633	0.8275	2.19%
2013-08-20	0	1.370	1.370	1.390	1.370	1.400	151,000	210,700	1.3954	0.823	0.823	0.835	0.823	0.841	251,466	0.8379	0.00%
2013-08-19	0	1.370	1.370	1.400	1.370	1.370	14,000	19,180	1.3700	0.823	0.823	0.841	0.823	0.823	23,315	0.8227	-1.44%
2013-08-16	0	1.390	1.370	1.390	1.370	1.400	428,000	587,360	1.3723	0.835	0.823	0.835	0.823	0.841	712,764	0.8241	0.72%
2013-08-15	0	1.380	1.380	1.400	1.370	1.400	165,000	228,480	1.3847	0.829	0.829	0.841	0.823	0.841	274,781	0.8315	-1.43%
2013-08-13	0	1.400	1.380	1.410	1.400	1.410	231,000	325,460	1.4089	0.841	0.829	0.847	0.841	0.847	384,693	0.8460	0.72%
2013-08-12	0	1.390	1.380	1.390	1.390	1.400	73,000	101,460	1.3899	0.835	0.829	0.835	0.835	0.841	121,570	0.8346	0.72%
2013-08-09	0	1.380	1.380	1.400	1.370	1.400	84,000	117,400	1.3976	0.829	0.829	0.841	0.823	0.841	139,888	0.8392	0.73%
2013-08-08	0	1.370	1.370	1.400	1.370	1.370	207,000	283,590	1.3700	0.823	0.823	0.841	0.823	0.823	344,725	0.8227	0.00%
2013-08-07	0	1.370	1.370	1.410	1.360	1.380	116,000	159,560	1.3755	0.823	0.823	0.847	0.817	0.829	193,179	0.8260	0.74%
2013-08-06	0	1.360	1.360	1.390	1.360	1.370	95,000	129,700	1.3653	0.817	0.817	0.835	0.817	0.823	158,207	0.8198	-2.16%
2013-08-05	0	1.390	1.380	1.390	1.350	1.390	61,000	83,290	1.3654	0.835	0.829	0.835	0.811	0.835	101,586	0.8199	0.72%
2013-08-02	0	1.380	1.360	1.400	1.380	1.390	287,000	396,620	1.3820	0.829	0.817	0.841	0.829	0.835	477,952	0.8298	-2.13%
2013-08-01	0	1.410	1.390	1.430	1.400	1.410	15,000	21,130	1.4087	0.847	0.835	0.859	0.841	0.847	24,980	0.8459	0.00%
2013-07-31	0	1.410	1.390	1.410	1.380	1.410	162,000	226,850	1.4003	0.847	0.835	0.847	0.829	0.847	269,785	0.8409	1.44%
2013-07-30	0	1.390	1.390	1.400	1.390	1.390	10,000	13,900	1.3900	0.835	0.835	0.841	0.835	0.835	16,653	0.8347	0.00%
2013-07-29	0	1.390	1.390	1.410	1.390	1.390	5,000	6,950	1.3900	0.835	0.835	0.847	0.835	0.835	8,327	0.8347	0.00%
2013-07-26	0	1.390	1.390	1.400	1.360	1.380	14,000	19,080	1.3629	0.835	0.835	0.841	0.817	0.829	23,315	0.8184	-0.71%
2013-07-25	0	1.400	1.370	1.410	1.370	1.400	3,000	4,140	1.3800	0.841	0.823	0.847	0.823	0.841	4,996	0.8287	0.00%
2013-07-24	0	1.400	1.370	1.400	1.370	1.400	4,000	5,540	1.3850	0.841	0.823	0.841	0.823	0.841	6,661	0.8317	0.72%
2013-07-23	0	1.390	1.380	1.410	1.360	1.410	172,000	240,070	1.3958	0.835	0.829	0.847	0.817	0.847	286,438	0.8381	0.00%
2013-07-22	0	1.390	1.370	1.400	1.350	1.390	68,000	94,030	1.3828	0.835	0.823	0.841	0.811	0.835	113,243	0.8303	2.96%
2013-07-19	0	1.350	1.350	1.360	1.350	1.350	98,000	132,320	1.3502	0.811	0.811	0.817	0.811	0.811	163,203	0.8108	-0.74%
2013-07-18	0	1.360	1.360	1.370	1.350	1.370	79,000	107,610	1.3622	0.817	0.817	0.823	0.811	0.823	131,562	0.8179	0.00%
2013-07-17	0	1.360	1.360	1.390	1.360	1.390	78,000	106,980	1.3715	0.817	0.817	0.835	0.817	0.835	129,896	0.8236	0.74%
2013-07-16	0	1.350	1.350	1.380	1.350	1.350	14,000	18,900	1.3500	0.811	0.811	0.829	0.811	0.811	23,315	0.8106	-0.74%
2013-07-15	0	1.360	1.360	1.370	1.350	1.360	139,000	188,340	1.3550	0.817	0.817	0.823	0.811	0.817	231,482	0.8136	0.74%
2013-07-12	0	1.350	1.350	1.360	1.350	1.360	82,000	110,870	1.3521	0.811	0.811	0.817	0.811	0.817	136,558	0.8119	-0.74%
2013-07-11	0	1.360	1.350	1.370	1.320	1.360	239,000	324,160	1.3563	0.817	0.811	0.823	0.793	0.817	398,016	0.8144	0.00%
2013-07-10	0	1.360	1.330	1.360	1.330	1.380	578,000	781,200	1.3516	0.817	0.799	0.817	0.799	0.829	962,565	0.8116	-0.73%
2013-07-09	0	1.370	1.370	1.380	1.360	1.380	49,000	66,900	1.3653	0.823	0.823	0.829	0.817	0.829	81,602	0.8198	-0.72%
2013-07-08	0	1.380	1.350	1.380	1.350	1.380	55,000	74,710	1.3584	0.829	0.811	0.829	0.811	0.829	91,594	0.8157	0.00%
2013-07-05	0	1.380	1.350	1.380	1.350	1.380	337,000	457,090	1.3564	0.829	0.811	0.829	0.811	0.829	561,219	0.8145	0.00%
2013-07-04	0	1.380	1.350	1.380	1.350	1.390	239,000	325,510	1.3620	0.829	0.811	0.829	0.811	0.835	398,016	0.8178	-1.43%
2013-07-03	0	1.400	1.360	1.400	1.360	1.400	310,000	427,600	1.3794	0.841	0.817	0.841	0.817	0.841	516,255	0.8283	-2.10%
2013-07-02	0	1.430	1.390	1.430	1.380	1.500	1,186,000	1,685,770	1.4214	0.859	0.835	0.859	0.829	0.901	1,975,090	0.8535	-7.74%
2013-06-28	0	1.550	1.530	1.550	1.510	1.570	885,000	1,362,560	1.5396	0.931	0.919	0.931	0.907	0.943	1,473,824	0.9245	-1.27%
2013-06-27	0	1.570	1.570	1.580	1.460	1.570	1,462,000	2,207,990	1.5103	0.943	0.943	0.949	0.877	0.943	2,434,723	0.9069	9.79%
2013-06-26	0	1.430	1.430	1.440	1.350	1.430	146,000	204,160	1.3984	0.859	0.859	0.865	0.811	0.859	243,139	0.8397	0.00%
2013-06-25	0	1.430	1.410	1.430	1.340	1.430	306,000	427,040	1.3956	0.859	0.847	0.859	0.805	0.859	509,593	0.8380	2.14%
2013-06-24	0	1.400	1.380	1.400	1.380	1.410	101,000	141,310	1.3991	0.841	0.829	0.841	0.829	0.847	168,199	0.8401	-3.45%
2013-06-21	0	1.450	1.410	1.450	1.400	1.450	147,000	206,290	1.4033	0.871	0.847	0.871	0.841	0.871	244,805	0.8427	2.11%
2013-06-20	0	1.420	1.390	1.420	1.400	1.450	485,000	683,130	1.4085	0.853	0.835	0.853	0.841	0.871	807,689	0.8458	0.00%
2013-06-19	0	1.420	1.420	1.480	1.420	1.480	125,000	180,860	1.4469	0.853	0.853	0.889	0.853	0.889	208,167	0.8688	-2.74%
2013-06-18	0	1.460	1.440	1.460	1.450	1.460	104,000	151,340	1.4552	0.877	0.865	0.877	0.871	0.877	173,195	0.8738	-0.68%
2013-06-17	0	1.470	1.460	1.470	1.430	1.470	84,000	121,110	1.4418	0.883	0.877	0.883	0.859	0.883	139,888	0.8658	0.68%
2013-06-14	0	1.460	1.430	1.460	1.430	1.500	117,000	174,050	1.4876	0.877	0.859	0.877	0.859	0.901	194,844	0.8933	0.00%
2013-06-13	0	1.460	1.410	1.460	1.400	1.460	274,000	387,550	1.4144	0.877	0.847	0.877	0.841	0.877	456,302	0.8493	0.00%
2013-06-11	0	1.460	1.450	1.460	1.440	1.460	89,000	128,860	1.4479	0.877	0.871	0.877	0.865	0.877	148,215	0.8694	0.00%
2013-06-10	0	1.460	1.440	1.460	1.420	1.480	86,000	126,340	1.4691	0.877	0.865	0.877	0.853	0.889	143,219	0.8821	0.00%
2013-06-07	0	1.460	1.440	1.460	-	-	18,000	26,460	1.4700	0.877	0.865	0.877	-	-	29,976	0.8827	-0.68%
2013-06-06	0	1.470	1.420	1.470	1.420	1.470	53,000	76,440	1.4423	0.883	0.853	0.883	0.853	0.883	88,263	0.8660	0.00%
2013-06-05	0	1.470	1.450	1.470	1.440	1.480	251,000	365,600	1.4566	0.883	0.871	0.883	0.865	0.889	418,000	0.8746	1.38%
2013-06-04	0	1.450	1.430	1.470	1.430	1.450	42,000	60,880	1.4495	0.871	0.859	0.883	0.859	0.871	69,944	0.8704	1.40%
2013-06-03	0	1.430	1.430	1.450	1.430	1.440	93,000	133,790	1.4386	0.859	0.859	0.871	0.859	0.865	154,876	0.8639	0.70%
2013-05-31	0	1.420	1.420	1.450	1.400	1.420	99,000	139,420	1.4083	0.853	0.853	0.871	0.841	0.853	164,868	0.8456	1.43%
2013-05-30	0	1.400	1.380	1.440	1.380	1.460	810,000	1,158,510	1.4303	0.841	0.829	0.865	0.829	0.877	1,348,923	0.8588	-4.11%
2013-05-29	0	1.460	1.430	1.460	1.420	1.480	312,000	450,010	1.4423	0.877	0.859	0.877	0.853	0.889	519,585	0.8661	-0.68%
2013-05-28	0	1.470	1.450	1.470	1.420	1.470	206,000	300,450	1.4585	0.883	0.871	0.883	0.853	0.883	343,060	0.8758	2.08%
2013-05-27	0	1.440	1.440	1.450	1.430	1.440	317,000	456,470	1.4400	0.865	0.865	0.871	0.859	0.865	527,912	0.8647	-0.69%
2013-05-24	0	1.450	1.450	1.460	1.450	1.460	66,000	96,070	1.4556	0.871	0.871	0.877	0.871	0.877	109,912	0.8741	-0.68%
2013-05-23	0	1.460	1.440	1.460	1.460	1.470	227,000	331,580	1.4607	0.877	0.865	0.877	0.877	0.883	378,032	0.8771	-0.68%
2013-05-22	0	1.470	1.420	1.470	1.470	1.490	136,000	200,520	1.4744	0.883	0.853	0.883	0.883	0.895	226,486	0.8854	0.00%
2013-05-21	0	1.470	1.450	1.470	1.460	1.470	30,000	44,060	1.4687	0.883	0.871	0.883	0.877	0.883	49,960	0.8819	-0.68%
2013-05-20	0	1.480	1.450	1.480	1.450	1.480	232,000	339,250	1.4623	0.889	0.871	0.889	0.871	0.889	386,358	0.8781	0.68%
2013-05-16	0	1.470	1.460	1.470	1.440	1.480	91,000	134,120	1.4738	0.883	0.877	0.883	0.865	0.889	151,546	0.8850	0.00%
2013-05-15	0	1.470	1.460	1.470	1.440	1.480	59,000	86,690	1.4693	0.883	0.877	0.883	0.865	0.889	98,255	0.8823	2.08%
2013-05-14	0	1.440	1.440	1.480	1.430	1.430	41,000	58,630	1.4300	0.865	0.865	0.889	0.859	0.859	68,279	0.8587	0.70%
2013-05-13	0	1.430	1.430	1.470	1.430	1.480	62,000	89,500	1.4435	0.859	0.859	0.883	0.859	0.889	103,251	0.8668	-1.38%
2013-05-10	0	1.450	1.450	1.470	1.440	1.470	128,000	186,450	1.4566	0.871	0.871	0.883	0.865	0.883	213,163	0.8747	0.00%
2013-05-09	0	1.450	1.450	1.470	1.450	1.480	245,000	359,170	1.4660	0.871	0.871	0.883	0.871	0.889	408,008	0.8803	-0.68%
2013-05-08	0	1.460	1.460	1.470	1.450	1.470	222,000	325,170	1.4647	0.877	0.877	0.883	0.871	0.883	369,705	0.8795	-0.68%
2013-05-07	0	1.470	1.450	1.470	1.460	1.480	126,000	185,230	1.4701	0.883	0.871	0.883	0.877	0.889	209,833	0.8828	1.38%
2013-05-06	0	1.450	1.450	1.480	1.420	1.450	43,000	62,290	1.4486	0.871	0.871	0.889	0.853	0.871	71,610	0.8699	1.40%
2013-05-03	0	1.430	1.430	1.460	1.430	1.440	56,000	80,540	1.4382	0.859	0.859	0.877	0.859	0.865	93,259	0.8636	-2.72%
2013-05-02	0	1.470	1.450	1.470	1.450	1.470	40,000	58,300	1.4575	0.883	0.871	0.883	0.871	0.883	66,613	0.8752	0.00%
2013-04-30	0	1.470	1.460	1.480	1.450	1.490	150,000	220,230	1.4682	0.883	0.877	0.889	0.871	0.895	249,801	0.8816	0.68%
2013-04-29	0	1.460	1.420	1.460	1.450	1.490	189,000	276,900	1.4651	0.877	0.853	0.877	0.871	0.895	314,749	0.8797	-0.68%
2013-04-26	0	1.470	1.440	1.460	1.440	1.470	110,000	160,710	1.4610	0.883	0.865	0.877	0.865	0.883	183,187	0.8773	2.08%
2013-04-25	0	1.440	1.420	1.440	1.430	1.460	160,000	231,840	1.4490	0.865	0.853	0.865	0.859	0.877	266,454	0.8701	-0.69%
2013-04-24	0	1.450	1.430	1.450	1.450	1.480	125,000	182,460	1.4597	0.871	0.859	0.871	0.871	0.889	208,167	0.8765	-0.68%
2013-04-23	0	1.460	1.430	1.460	1.410	1.480	147,000	211,090	1.4360	0.877	0.859	0.877	0.847	0.889	244,805	0.8623	0.69%
2013-04-22	0	1.450	1.390	1.450	1.440	1.480	70,000	101,560	1.4509	0.871	0.835	0.871	0.865	0.889	116,574	0.8712	4.32%
2013-04-19	0	1.390	1.390	1.410	1.390	1.410	126,000	177,450	1.4083	0.835	0.835	0.847	0.835	0.847	209,833	0.8457	-0.71%
2013-04-18	0	1.400	1.380	1.400	1.380	1.400	153,000	212,860	1.3912	0.841	0.829	0.841	0.829	0.841	254,797	0.8354	-0.71%
2013-04-17	0	1.410	1.410	1.420	1.400	1.450	155,000	218,650	1.4106	0.847	0.847	0.853	0.841	0.871	258,127	0.8471	0.71%
2013-04-16	0	1.400	1.400	1.420	1.390	1.420	61,000	86,590	1.4195	0.841	0.841	0.853	0.835	0.853	101,586	0.8524	-3.45%
2013-04-15	0	1.450	1.410	1.450	1.450	1.450	3,000	4,350	1.4500	0.871	0.847	0.871	0.871	0.871	4,996	0.8707	0.00%
2013-04-12	0	1.450	1.420	1.450	1.450	1.470	20,000	29,130	1.4565	0.871	0.853	0.871	0.871	0.883	33,307	0.8746	0.00%
2013-04-11	0	1.450	1.430	1.450	1.430	1.480	124,000	179,550	1.4480	0.871	0.859	0.871	0.859	0.889	206,502	0.8695	-1.36%
2013-04-10	0	1.470	1.420	1.470	1.450	1.490	79,000	116,210	1.4710	0.883	0.853	0.883	0.871	0.895	131,562	0.8833	0.00%
2013-04-09	0	1.470	1.420	1.470	1.460	1.480	100,000	146,470	1.4647	0.883	0.853	0.883	0.877	0.889	166,534	0.8795	2.08%
2013-04-08	0	1.440	1.420	1.450	1.400	1.440	93,000	133,150	1.4317	0.865	0.853	0.871	0.841	0.865	154,876	0.8597	3.60%
2013-04-05	0	1.390	1.370	1.390	1.360	1.430	94,000	130,790	1.3914	0.835	0.823	0.835	0.817	0.859	156,542	0.8355	-2.80%
2013-04-03	0	1.430	1.430	1.440	1.430	1.470	248,000	355,130	1.4320	0.859	0.859	0.865	0.859	0.883	413,004	0.8599	-2.05%
2013-04-02	0	1.460	1.430	1.460	1.450	1.470	34,000	49,500	1.4559	0.877	0.859	0.877	0.871	0.883	56,621	0.8742	1.39%
2013-03-28	0	1.440	1.440	1.470	1.440	1.460	44,000	64,070	1.4561	0.865	0.865	0.883	0.865	0.877	73,275	0.8744	-2.04%
2013-03-27	0	1.470	1.430	1.470	1.460	1.480	52,000	76,450	1.4702	0.883	0.859	0.883	0.877	0.889	86,598	0.8828	0.68%
2013-03-26	0	1.460	1.430	1.460	1.460	1.500	78,000	114,540	1.4685	0.877	0.859	0.877	0.877	0.901	129,896	0.8818	-0.68%
2013-03-25	0	1.470	1.470	1.480	1.460	1.480	257,000	377,240	1.4679	0.883	0.883	0.889	0.877	0.889	427,992	0.8814	2.08%
2013-03-22	0	1.440	1.410	1.440	1.410	1.460	286,000	410,860	1.4366	0.865	0.847	0.865	0.847	0.877	476,286	0.8626	1.41%
2013-03-21	0	1.420	1.400	1.420	1.380	1.440	160,000	227,430	1.4214	0.853	0.841	0.853	0.829	0.865	266,454	0.8535	2.90%
2013-03-20	0	1.380	1.350	1.380	1.380	1.430	328,000	458,680	1.3984	0.829	0.811	0.829	0.829	0.859	546,231	0.8397	0.73%
2013-03-19	0	1.370	1.340	1.370	1.340	1.390	323,000	441,060	1.3655	0.823	0.805	0.823	0.805	0.835	537,904	0.8200	0.00%
2013-03-18	0	1.370	1.360	1.370	1.340	1.390	332,000	450,310	1.3564	0.823	0.817	0.823	0.805	0.835	552,892	0.8145	-1.44%
2013-03-15	0	1.390	1.370	1.390	1.360	1.410	332,000	461,650	1.3905	0.835	0.823	0.835	0.817	0.847	552,892	0.8350	0.00%
2013-03-14	0	1.390	1.390	1.410	1.380	1.380	10,000	13,800	1.3800	0.835	0.835	0.847	0.829	0.829	16,653	0.8287	0.72%
2013-03-13	0	1.380	1.380	1.390	1.370	1.400	130,000	179,800	1.3831	0.829	0.829	0.835	0.823	0.841	216,494	0.8305	-0.72%
2013-03-12	0	1.390	1.390	1.410	1.380	1.400	735,000	1,022,700	1.3914	0.835	0.835	0.847	0.829	0.841	1,224,023	0.8355	-1.42%
2013-03-11	0	1.410	1.410	1.430	1.410	1.440	416,000	593,920	1.4277	0.847	0.847	0.859	0.847	0.865	692,780	0.8573	-2.08%
2013-03-08	0	1.440	1.440	1.480	1.430	1.450	109,000	157,080	1.4411	0.865	0.865	0.889	0.859	0.871	181,522	0.8654	0.00%
2013-03-07	0	1.440	1.430	1.440	1.440	1.440	120,000	172,800	1.4400	0.865	0.859	0.865	0.865	0.865	199,840	0.8647	-0.69%
2013-03-06	0	1.450	1.440	1.450	1.420	1.450	179,000	256,180	1.4312	0.871	0.865	0.871	0.853	0.871	298,095	0.8594	0.00%
2013-03-05	0	1.450	1.450	1.460	1.450	1.450	50,000	72,500	1.4500	0.871	0.871	0.877	0.871	0.871	83,267	0.8707	0.00%
2013-03-04	0	1.450	1.430	1.450	1.450	1.460	70,000	101,510	1.4501	0.871	0.859	0.871	0.871	0.877	116,574	0.8708	0.00%
2013-03-01	0	1.450	1.450	1.470	1.450	1.450	20,000	29,000	1.4500	0.871	0.871	0.883	0.871	0.871	33,307	0.8707	-2.03%
2013-02-28	0	1.480	1.450	1.480	1.450	1.480	122,000	177,330	1.4535	0.889	0.871	0.889	0.871	0.889	203,171	0.8728	2.78%
2013-02-27	0	1.440	1.440	1.450	1.430	1.470	77,000	112,340	1.4590	0.865	0.865	0.871	0.859	0.883	128,231	0.8761	-0.69%
2013-02-26	0	1.450	1.440	1.450	1.430	1.450	197,000	283,920	1.4412	0.871	0.865	0.871	0.859	0.871	328,071	0.8654	-1.36%
2013-02-25	0	1.470	1.440	1.490	1.440	1.470	307,000	444,310	1.4473	0.883	0.865	0.895	0.865	0.883	511,259	0.8691	0.00%
2013-02-22	0	1.470	1.470	1.480	1.460	1.480	146,000	214,490	1.4691	0.883	0.883	0.889	0.877	0.889	243,139	0.8822	-1.34%
2013-02-21	0	1.490	1.480	1.490	1.470	1.500	186,000	275,560	1.4815	0.895	0.889	0.895	0.883	0.901	309,753	0.8896	-1.32%
2013-02-20	0	1.510	1.510	1.520	1.510	1.530	116,000	175,590	1.5137	0.907	0.907	0.913	0.907	0.919	193,179	0.9089	-1.95%
2013-02-19	0	1.540	1.510	1.540	1.510	1.540	98,000	149,950	1.5301	0.925	0.907	0.925	0.907	0.925	163,203	0.9188	0.00%
2013-02-18	0	1.540	1.540	1.550	1.530	1.580	414,000	649,630	1.5692	0.925	0.925	0.931	0.919	0.949	689,450	0.9422	-1.28%
2013-02-15	0	1.560	1.530	1.560	1.490	1.560	634,000	964,860	1.5219	0.937	0.919	0.937	0.895	0.937	1,055,824	0.9138	4.00%
2013-02-14	0	1.500	1.500	1.510	1.480	1.500	72,000	107,200	1.4889	0.901	0.901	0.907	0.889	0.901	119,904	0.8940	1.35%
2013-02-08	0	1.480	1.480	1.490	1.450	1.480	132,000	194,500	1.4735	0.889	0.889	0.895	0.871	0.889	219,825	0.8848	-0.67%
2013-02-07	0	1.490	1.460	1.490	1.450	1.490	129,000	188,690	1.4627	0.895	0.877	0.895	0.871	0.895	214,829	0.8783	0.00%
2013-02-06	0	1.490	1.490	1.500	1.480	1.510	178,000	265,780	1.4931	0.895	0.895	0.901	0.889	0.907	296,430	0.8966	0.68%
2013-02-05	0	1.480	1.480	1.500	1.470	1.500	473,000	701,130	1.4823	0.889	0.889	0.901	0.883	0.901	787,705	0.8901	-3.27%
2013-02-04	0	1.530	1.510	1.530	1.500	1.530	85,000	128,350	1.5100	0.919	0.907	0.919	0.901	0.919	141,554	0.9067	0.66%
2013-02-01	0	1.520	1.500	1.520	1.500	1.520	321,000	482,710	1.5038	0.913	0.901	0.913	0.901	0.913	534,573	0.9030	0.00%
2013-01-31	0	1.520	1.520	1.530	1.510	1.530	126,000	191,440	1.5194	0.913	0.913	0.919	0.907	0.919	209,833	0.9123	-0.65%
2013-01-30	0	1.530	1.530	1.540	1.520	1.530	374,000	571,280	1.5275	0.919	0.919	0.925	0.913	0.919	622,836	0.9172	0.66%
2013-01-29	0	1.520	1.520	1.530	1.520	1.530	167,000	254,840	1.5260	0.913	0.913	0.919	0.913	0.919	278,111	0.9163	-0.65%
2013-01-28	0	1.530	1.530	1.540	1.520	1.540	423,000	645,740	1.5266	0.919	0.919	0.925	0.913	0.925	704,438	0.9167	-1.29%
2013-01-25	0	1.550	1.540	1.560	1.540	1.580	144,000	223,930	1.5551	0.931	0.925	0.937	0.925	0.949	239,809	0.9338	-0.64%
2013-01-24	0	1.560	1.540	1.570	1.540	1.570	281,000	437,380	1.5565	0.937	0.925	0.943	0.925	0.943	467,960	0.9347	0.65%
2013-01-23	0	1.550	1.550	1.560	1.540	1.560	243,000	376,270	1.5484	0.931	0.931	0.937	0.925	0.937	404,677	0.9298	-1.27%
2013-01-22	0	1.570	1.560	1.590	1.560	1.590	298,000	467,880	1.5701	0.943	0.937	0.955	0.937	0.955	496,271	0.9428	-1.26%
2013-01-21	0	1.590	1.580	1.590	1.560	1.620	368,000	583,780	1.5864	0.955	0.949	0.955	0.937	0.973	612,844	0.9526	1.27%
2013-01-18	0	1.570	1.560	1.580	1.540	1.570	476,000	740,650	1.5560	0.943	0.937	0.949	0.925	0.943	792,701	0.9343	0.00%
2013-01-17	0	1.570	1.570	1.580	1.550	1.570	208,000	324,850	1.5618	0.943	0.943	0.949	0.931	0.943	346,390	0.9378	0.00%
2013-01-16	0	1.570	1.570	1.600	1.570	1.600	335,000	530,150	1.5825	0.943	0.943	0.961	0.943	0.961	557,888	0.9503	-1.87%
2013-01-15	0	1.600	1.590	1.610	1.560	1.610	940,000	1,495,340	1.5908	0.961	0.955	0.967	0.937	0.967	1,565,417	0.9552	3.23%
2013-01-14	0	1.550	1.550	1.570	1.520	1.590	463,451	719,365	1.5522	0.931	0.931	0.943	0.913	0.955	771,802	0.9321	0.65%
2013-01-11	0	1.540	1.530	1.540	1.540	1.590	398,000	620,250	1.5584	0.925	0.919	0.925	0.925	0.955	662,804	0.9358	-3.14%
2013-01-10	0	1.590	1.580	1.590	1.540	1.620	917,000	1,459,840	1.5920	0.955	0.949	0.955	0.925	0.973	1,527,114	0.9559	3.92%
2013-01-09	0	1.530	1.530	1.550	1.520	1.550	703,000	1,077,090	1.5321	0.919	0.919	0.931	0.913	0.931	1,170,732	0.9200	-1.29%
2013-01-08	0	1.550	1.530	1.550	1.530	1.550	266,000	409,800	1.5406	0.931	0.919	0.931	0.919	0.931	442,980	0.9251	0.65%
2013-01-07	0	1.540	1.530	1.540	1.520	1.560	1,115,000	1,721,200	1.5437	0.925	0.919	0.925	0.913	0.937	1,856,851	0.9269	0.00%
2013-01-04	0	1.540	1.540	1.550	1.530	1.550	427,000	657,340	1.5394	0.925	0.925	0.931	0.919	0.931	711,099	0.9244	-1.28%
2013-01-03	0	1.560	1.550	1.570	1.550	1.580	352,000	549,770	1.5618	0.937	0.931	0.943	0.931	0.949	586,199	0.9379	-1.27%
2013-01-02	0	1.580	1.550	1.580	1.540	1.590	341,000	531,790	1.5595	0.949	0.931	0.949	0.925	0.955	567,880	0.9364	3.27%
2012-12-31	0	1.530	1.530	1.550	1.520	1.560	631,000	967,870	1.5339	0.919	0.919	0.931	0.913	0.937	1,050,828	0.9211	-3.16%
2012-12-28	0	1.580	1.580	1.590	1.570	1.610	526,000	831,880	1.5815	0.949	0.949	0.955	0.943	0.967	875,967	0.9497	-2.47%
2012-12-27	0	1.620	1.600	1.620	1.590	1.640	863,000	1,388,450	1.6089	0.973	0.961	0.973	0.955	0.985	1,437,186	0.9661	-0.61%
2012-12-24	0	1.630	1.630	1.640	1.630	1.690	592,000	973,150	1.6438	0.979	0.979	0.985	0.979	1.015	985,880	0.9871	-1.81%
2012-12-21	0	1.660	1.650	1.660	1.620	1.700	1,004,000	1,668,970	1.6623	0.997	0.991	0.997	0.973	1.021	1,671,999	0.9982	-1.78%
2012-12-20	0	1.690	1.680	1.690	1.600	1.780	2,010,000	3,381,240	1.6822	1.015	1.009	1.015	0.961	1.069	3,347,328	1.0101	-3.43%
2012-12-19	0	2.150	2.130	2.150	2.110	2.160	4,969,000	10,668,090	2.1469	1.051	1.041	1.051	1.031	1.056	10,166,504	1.0493	2.38%
2012-12-18	0	2.100	2.090	2.100	2.010	2.110	4,807,000	9,991,000	2.0784	1.026	1.022	1.026	0.982	1.031	9,835,054	1.0159	3.96%
2012-12-17	0	2.020	2.010	2.020	1.990	2.040	2,156,000	4,323,890	2.0055	0.987	0.982	0.987	0.973	0.997	4,411,146	0.9802	1.51%
2012-12-14	0	1.990	1.990	2.000	1.950	2.000	2,319,000	4,612,550	1.9890	0.973	0.973	0.978	0.953	0.978	4,744,641	0.9722	1.53%
2012-12-13	0	1.960	1.960	1.980	1.960	1.980	966,000	1,904,970	1.9720	0.958	0.958	0.968	0.958	0.968	1,976,422	0.9638	-0.51%
2012-12-12	0	1.970	1.970	1.980	1.970	1.990	1,341,000	2,656,040	1.9806	0.963	0.963	0.968	0.963	0.973	2,743,667	0.9681	-0.51%
2012-12-11	0	1.980	1.970	1.980	1.960	2.020	1,523,000	3,033,980	1.9921	0.968	0.963	0.968	0.958	0.987	3,116,037	0.9737	-1.98%
2012-12-10	0	2.020	2.000	2.020	2.000	2.030	915,000	1,842,840	2.0140	0.987	0.978	0.987	0.978	0.992	1,872,077	0.9844	1.51%
2012-12-07	0	1.990	1.980	1.990	1.990	2.010	890,000	1,777,270	1.9969	0.973	0.968	0.973	0.973	0.982	1,820,927	0.9760	0.51%
2012-12-06	0	1.980	1.970	1.990	1.970	2.020	1,150,000	2,297,440	1.9978	0.968	0.963	0.973	0.963	0.987	2,352,884	0.9764	-1.49%
2012-12-05	0	2.010	2.000	2.010	1.980	2.040	1,251,000	2,500,920	1.9991	0.982	0.978	0.982	0.968	0.997	2,559,528	0.9771	1.01%
2012-12-04	0	1.990	1.980	2.010	1.970	2.010	1,377,000	2,742,490	1.9916	0.973	0.968	0.982	0.963	0.982	2,817,323	0.9734	-0.50%
2012-12-03	0	2.000	1.990	2.010	1.990	2.070	4,401,000	8,929,790	2.0290	0.978	0.973	0.982	0.973	1.012	9,004,384	0.9917	0.00%
2012-11-30	0	2.000	1.980	2.000	1.980	2.010	2,878,000	5,736,840	1.9933	0.978	0.968	0.978	0.968	0.982	5,888,348	0.9743	2.04%
2012-11-29	0	1.960	1.960	1.970	1.920	2.050	8,305,000	16,491,060	1.9857	0.958	0.958	0.963	0.938	1.002	16,991,913	0.9705	13.95%
2012-11-28	0	1.720	1.700	1.720	1.670	1.730	941,000	1,603,550	1.7041	0.841	0.831	0.841	0.816	0.846	1,925,273	0.8329	1.78%
2012-11-27	0	1.690	1.660	1.690	1.660	1.720	645,000	1,087,560	1.6861	0.826	0.811	0.826	0.811	0.841	1,319,661	0.8241	3.68%
2012-11-26	0	1.630	1.630	1.650	1.630	1.630	71,000	115,730	1.6300	0.797	0.797	0.806	0.797	0.797	145,265	0.7967	-0.61%
2012-11-23	0	1.640	1.640	1.650	1.640	1.640	73,000	119,720	1.6400	0.802	0.802	0.806	0.802	0.802	149,357	0.8016	-0.61%
2012-11-22	0	1.650	1.640	1.660	1.650	1.670	221,000	365,950	1.6559	0.806	0.802	0.811	0.806	0.816	452,163	0.8093	-0.60%
2012-11-21	0	1.660	1.650	1.660	1.630	1.660	151,000	249,960	1.6554	0.811	0.806	0.811	0.797	0.811	308,944	0.8091	1.22%
2012-11-20	0	1.640	1.630	1.640	1.630	1.670	389,000	643,110	1.6532	0.802	0.797	0.802	0.797	0.816	795,889	0.8080	1.23%
2012-11-19	0	1.620	1.610	1.650	1.610	1.700	1,112,000	1,840,890	1.6555	0.792	0.787	0.806	0.787	0.831	2,275,136	0.8091	-0.61%
2012-11-16	0	1.630	1.610	1.630	1.600	1.630	142,000	227,960	1.6054	0.797	0.787	0.797	0.782	0.797	290,530	0.7846	0.00%
2012-11-15	0	1.630	1.610	1.630	1.610	1.680	208,000	338,690	1.6283	0.797	0.787	0.797	0.787	0.821	425,565	0.7959	-1.81%
2012-11-14	0	1.660	1.640	1.660	1.580	1.720	2,015,000	3,334,840	1.6550	0.811	0.802	0.811	0.772	0.841	4,122,662	0.8089	6.41%
2012-11-13	0	1.560	1.550	1.570	1.540	1.570	316,000	493,050	1.5603	0.762	0.758	0.767	0.753	0.767	646,532	0.7626	-1.27%
2012-11-12	0	1.580	1.560	1.580	1.540	1.590	198,000	309,050	1.5609	0.772	0.762	0.772	0.753	0.777	405,105	0.7629	0.64%
2012-11-09	0	1.570	1.550	1.570	1.550	1.590	164,000	256,130	1.5618	0.767	0.758	0.767	0.758	0.777	335,542	0.7633	-1.26%
2012-11-08	0	1.590	1.590	1.600	1.580	1.620	490,000	780,100	1.5920	0.777	0.777	0.782	0.772	0.792	1,002,533	0.7781	-2.45%
2012-11-07	0	1.630	1.620	1.630	1.550	1.630	1,039,000	1,661,910	1.5995	0.797	0.792	0.797	0.758	0.797	2,125,779	0.7818	5.16%
2012-11-06	0	1.550	1.540	1.550	1.470	1.560	361,000	552,960	1.5317	0.758	0.753	0.758	0.718	0.762	738,601	0.7487	1.97%
2012-11-05	0	1.520	1.510	1.530	1.500	1.520	104,000	157,150	1.5111	0.743	0.738	0.748	0.733	0.743	212,783	0.7385	0.00%
2012-11-02	0	1.520	1.520	1.530	1.520	1.540	251,000	384,970	1.5337	0.743	0.743	0.748	0.743	0.753	513,542	0.7496	0.00%
2012-11-01	0	1.520	1.520	1.530	1.510	1.540	157,000	240,830	1.5339	0.743	0.743	0.748	0.738	0.753	321,220	0.7497	-1.30%
2012-10-31	0	1.540	1.500	1.540	1.430	1.540	856,000	1,271,330	1.4852	0.753	0.733	0.753	0.699	0.753	1,751,364	0.7259	6.94%
2012-10-30	0	1.440	1.440	1.460	1.440	1.460	84,000	121,360	1.4448	0.704	0.704	0.714	0.704	0.714	171,863	0.7061	-1.37%
2012-10-29	0	1.460	1.460	1.480	1.460	1.500	215,000	315,900	1.4693	0.714	0.714	0.723	0.714	0.733	439,887	0.7181	-2.67%
2012-10-26	0	1.500	1.480	1.500	1.480	1.520	89,000	132,830	1.4925	0.733	0.723	0.733	0.723	0.743	182,093	0.7295	0.00%
2012-10-25	0	1.500	1.500	1.520	1.500	1.520	162,000	244,960	1.5121	0.733	0.733	0.743	0.733	0.743	331,450	0.7391	-0.66%
2012-10-24	0	1.510	1.510	1.520	1.500	1.560	215,000	327,910	1.5252	0.738	0.738	0.743	0.733	0.762	439,887	0.7454	1.34%
2012-10-22	0	1.490	1.480	1.490	1.450	1.600	1,255,000	1,909,700	1.5217	0.728	0.723	0.728	0.709	0.782	2,567,712	0.7437	2.76%
2012-10-19	0	1.450	1.440	1.450	1.420	1.450	377,000	543,190	1.4408	0.709	0.704	0.709	0.694	0.709	771,337	0.7042	1.40%
2012-10-18	0	1.430	1.430	1.450	1.420	1.440	100,000	143,450	1.4345	0.699	0.699	0.709	0.694	0.704	204,599	0.7011	-0.69%
2012-10-17	0	1.440	1.430	1.440	1.420	1.440	201,000	287,040	1.4281	0.704	0.699	0.704	0.694	0.704	411,243	0.6980	0.70%
2012-10-16	0	1.430	1.410	1.430	1.410	1.430	90,000	127,470	1.4163	0.699	0.689	0.699	0.689	0.699	184,139	0.6922	0.00%
2012-10-15	0	1.430	1.420	1.440	1.400	1.440	117,000	164,980	1.4101	0.699	0.694	0.704	0.684	0.704	239,380	0.6892	0.00%
2012-10-12	0	1.430	1.420	1.430	1.430	1.450	166,000	238,380	1.4360	0.699	0.694	0.699	0.699	0.709	339,634	0.7019	-0.69%
2012-10-11	0	1.440	1.430	1.440	-	-	0	0	-	0.704	0.699	0.704	-	-	0	-	-1.37%
2012-10-10	0	1.460	1.430	1.460	1.390	1.460	202,000	289,230	1.4318	0.714	0.699	0.714	0.679	0.714	413,289	0.6998	2.82%
2012-10-09	0	1.420	1.410	1.420	1.420	1.430	157,000	223,710	1.4249	0.694	0.689	0.694	0.694	0.699	321,220	0.6964	-0.70%
2012-10-08	0	1.430	1.400	1.430	1.430	1.450	73,000	105,120	1.4400	0.699	0.684	0.699	0.699	0.709	149,357	0.7038	-0.69%
2012-10-05	0	1.440	1.410	1.440	1.400	1.440	72,000	102,790	1.4276	0.704	0.689	0.704	0.684	0.704	147,311	0.6978	-0.69%
2012-10-04	0	1.450	1.420	1.450	1.400	1.450	405,000	579,420	1.4307	0.709	0.694	0.709	0.684	0.709	828,624	0.6993	3.57%
2012-10-03	0	1.400	1.370	1.400	1.380	1.400	76,000	105,170	1.3838	0.684	0.670	0.684	0.674	0.684	155,495	0.6764	0.00%
2012-09-28	0	1.400	1.390	1.400	1.370	1.400	86,000	119,200	1.3860	0.684	0.679	0.684	0.670	0.684	175,955	0.6774	-1.41%
2012-09-27	0	1.420	1.400	1.420	1.390	1.450	173,000	244,070	1.4108	0.694	0.684	0.694	0.679	0.709	353,956	0.6895	0.00%
2012-09-26	0	1.420	1.400	1.440	1.400	1.430	176,000	249,850	1.4196	0.694	0.684	0.704	0.684	0.699	360,094	0.6938	0.71%
2012-09-25	0	1.410	1.410	1.420	1.380	1.400	251,000	350,300	1.3956	0.689	0.689	0.694	0.674	0.684	513,542	0.6821	-1.40%
2012-09-24	0	1.430	1.410	1.430	1.390	1.450	285,000	401,680	1.4094	0.699	0.689	0.699	0.679	0.709	583,106	0.6889	-1.38%
2012-09-21	0	1.450	1.420	1.450	1.420	1.450	70,000	100,670	1.4381	0.709	0.694	0.709	0.694	0.709	143,219	0.7029	1.40%
2012-09-20	0	1.430	1.400	1.430	1.400	1.440	168,000	238,080	1.4171	0.699	0.684	0.699	0.684	0.704	343,726	0.6926	0.00%
2012-09-19	0	1.430	1.410	1.440	1.390	1.460	421,000	604,870	1.4367	0.699	0.689	0.704	0.679	0.714	861,360	0.7022	2.88%
2012-09-18	0	1.390	1.370	1.390	1.360	1.400	139,000	191,330	1.3765	0.679	0.670	0.679	0.665	0.684	284,392	0.6728	-0.71%
2012-09-17	0	1.400	1.370	1.400	1.370	1.410	218,000	304,270	1.3957	0.684	0.670	0.684	0.670	0.689	446,025	0.6822	0.00%
2012-09-14	0	1.400	1.380	1.400	1.360	1.430	346,000	479,710	1.3864	0.684	0.674	0.684	0.665	0.699	707,911	0.6776	2.94%
2012-09-13	0	1.360	1.360	1.370	1.350	1.360	144,000	195,480	1.3575	0.665	0.665	0.670	0.660	0.665	294,622	0.6635	0.74%
2012-09-12	0	1.350	1.350	1.380	1.350	1.400	222,000	305,520	1.3762	0.660	0.660	0.674	0.660	0.684	454,209	0.6726	-2.88%
2012-09-11	0	1.390	1.380	1.390	1.350	1.390	394,000	540,760	1.3725	0.679	0.674	0.679	0.660	0.679	806,118	0.6708	2.96%
2012-09-10	0	1.350	1.340	1.350	1.330	1.350	163,000	218,430	1.3401	0.660	0.655	0.660	0.650	0.660	333,496	0.6550	0.75%
2012-09-07	0	1.340	1.340	1.360	1.340	1.360	126,000	169,650	1.3464	0.655	0.655	0.665	0.655	0.665	257,794	0.6581	-0.74%
2012-09-06	0	1.350	1.350	1.360	1.340	1.350	131,000	175,640	1.3408	0.660	0.660	0.665	0.655	0.660	268,024	0.6553	-1.46%
2012-09-05	0	1.370	1.340	1.370	1.330	1.460	119,000	163,390	1.3730	0.670	0.655	0.670	0.650	0.714	243,472	0.6711	-2.14%
2012-09-04	0	1.400	1.380	1.400	1.300	1.410	1,041,000	1,416,430	1.3606	0.684	0.674	0.684	0.635	0.689	2,129,871	0.6650	8.53%
2012-09-03	0	1.290	1.280	1.330	1.260	1.290	848,000	1,077,520	1.2707	0.631	0.626	0.650	0.616	0.631	1,734,996	0.6211	1.57%
2012-08-31	0	1.270	1.250	1.270	1.260	1.270	202,000	255,540	1.2650	0.621	0.611	0.621	0.616	0.621	413,289	0.6183	1.60%
2012-08-30	0	1.250	1.250	1.270	1.250	1.270	31,000	38,910	1.2552	0.611	0.611	0.621	0.611	0.621	63,426	0.6135	-1.57%
2012-08-29	0	1.270	1.250	1.270	1.250	1.270	48,000	60,540	1.2613	0.621	0.611	0.621	0.611	0.621	98,207	0.6165	0.79%
2012-08-28	0	1.260	1.260	1.270	1.260	1.280	136,000	172,260	1.2666	0.616	0.616	0.621	0.616	0.626	278,254	0.6191	-2.33%
2012-08-27	0	1.290	1.240	1.290	1.240	1.290	73,000	93,420	1.2797	0.631	0.606	0.631	0.606	0.631	149,357	0.6255	0.00%
2012-08-24	0	1.290	1.250	1.290	1.270	1.290	137,000	175,070	1.2779	0.631	0.611	0.631	0.621	0.631	280,300	0.6246	0.78%
2012-08-23	0	1.280	1.260	1.280	1.240	1.280	286,000	364,540	1.2746	0.626	0.616	0.626	0.606	0.626	585,152	0.6230	4.07%
2012-08-22	0	1.230	1.210	1.250	-	-	0	0	-	0.601	0.591	0.611	-	-	0	-	0.00%
2012-08-21	0	1.230	1.230	1.250	1.200	1.260	131,000	162,260	1.2386	0.601	0.601	0.611	0.587	0.616	268,024	0.6054	-0.81%
2012-08-20	0	1.240	1.220	1.240	1.210	1.240	47,000	57,550	1.2245	0.606	0.596	0.606	0.591	0.606	96,161	0.5985	1.64%
2012-08-17	0	1.220	1.220	1.240	1.220	1.220	12,000	14,640	1.2200	0.596	0.596	0.606	0.596	0.596	24,552	0.5963	0.83%
2012-08-16	0	1.210	1.210	1.240	1.210	1.230	132,000	161,440	1.2230	0.591	0.591	0.606	0.591	0.601	270,070	0.5978	-0.82%
2012-08-15	0	1.220	1.220	1.230	1.210	1.230	32,000	38,990	1.2184	0.596	0.596	0.601	0.591	0.601	65,472	0.5955	-0.81%
2012-08-14	0	1.230	1.210	1.250	1.210	1.250	16,000	19,460	1.2163	0.601	0.591	0.611	0.591	0.611	32,736	0.5945	0.82%
2012-08-13	0	1.220	1.220	1.260	1.220	1.230	22,000	27,040	1.2291	0.596	0.596	0.616	0.596	0.601	45,012	0.6007	-1.61%
2012-08-10	0	1.240	1.240	1.260	1.200	1.250	111,172	137,613	1.2378	0.606	0.606	0.616	0.587	0.611	227,456	0.6050	0.00%
2012-08-09	0	1.240	1.230	1.250	1.230	1.240	40,000	49,400	1.2350	0.606	0.601	0.611	0.601	0.606	81,839	0.6036	0.00%
2012-08-08	0	1.240	1.210	1.240	1.200	1.240	24,000	29,210	1.2171	0.606	0.591	0.606	0.587	0.606	49,104	0.5949	0.00%
2012-08-07	0	1.240	1.230	1.250	1.230	1.250	117,000	143,330	1.2250	0.606	0.601	0.611	0.601	0.611	239,380	0.5988	0.00%
2012-08-06	0	1.240	1.240	1.260	1.200	1.230	71,000	86,510	1.2185	0.606	0.606	0.616	0.587	0.601	145,265	0.5955	2.48%
2012-08-03	0	1.210	1.210	1.220	1.200	1.210	66,000	79,750	1.2083	0.591	0.591	0.596	0.587	0.591	135,035	0.5906	-2.02%
2012-08-02	0	1.300	1.290	1.310	1.280	1.310	256,000	332,920	1.3005	0.604	0.599	0.608	0.594	0.608	551,339	0.6038	-0.76%
2012-08-01	0	1.310	1.300	1.310	1.280	1.310	207,000	267,650	1.2930	0.608	0.604	0.608	0.594	0.608	445,810	0.6004	2.34%
2012-07-31	0	1.280	1.260	1.280	1.230	1.280	32,000	40,410	1.2628	0.594	0.585	0.594	0.571	0.594	68,917	0.5864	0.79%
2012-07-30	0	1.270	1.250	1.270	1.260	1.280	137,000	173,830	1.2688	0.590	0.580	0.590	0.585	0.594	295,053	0.5891	2.42%
2012-07-27	0	1.240	1.240	1.260	1.230	1.290	110,000	138,020	1.2547	0.576	0.576	0.585	0.571	0.599	236,904	0.5826	-1.59%
2012-07-26	0	1.260	1.240	1.270	1.210	1.260	190,000	236,360	1.2440	0.585	0.576	0.590	0.562	0.585	409,197	0.5776	5.00%
2012-07-25	0	1.200	1.200	1.220	1.200	1.230	116,000	141,410	1.2191	0.557	0.557	0.566	0.557	0.571	249,826	0.5660	-2.44%
2012-07-24	0	1.230	1.200	1.230	1.200	1.230	121,000	146,350	1.2095	0.571	0.557	0.571	0.557	0.571	260,594	0.5616	0.00%
2012-07-23	0	1.230	1.190	1.230	1.180	1.230	252,000	303,520	1.2044	0.571	0.553	0.571	0.548	0.571	542,725	0.5593	0.00%
2012-07-20	0	1.230	1.200	1.230	1.200	1.230	44,000	53,720	1.2209	0.571	0.557	0.571	0.557	0.571	94,761	0.5669	3.36%
2012-07-19	0	1.190	1.190	1.200	1.150	1.220	1,411,000	1,655,030	1.1729	0.553	0.553	0.557	0.534	0.566	3,038,828	0.5446	-2.46%
2012-07-18	0	1.220	1.210	1.220	1.250	1.250	62,000	77,140	1.2442	0.566	0.562	0.566	0.580	0.580	133,528	0.5777	-2.40%
2012-07-17	0	1.250	1.230	1.250	1.210	1.250	718,000	881,240	1.2274	0.580	0.571	0.580	0.562	0.580	1,546,335	0.5699	0.00%
2012-07-16	0	1.250	1.240	1.250	1.240	1.280	453,000	568,970	1.2560	0.580	0.576	0.580	0.576	0.594	975,612	0.5832	-3.10%
2012-07-13	0	1.290	1.290	1.300	1.290	1.300	60,000	77,440	1.2907	0.599	0.599	0.604	0.599	0.604	129,220	0.5993	0.78%
2012-07-12	0	1.280	1.280	1.300	1.280	1.280	12,000	15,360	1.2800	0.594	0.594	0.604	0.594	0.594	25,844	0.5943	-1.54%
2012-07-11	0	1.300	1.280	1.320	1.270	1.360	180,000	231,900	1.2883	0.604	0.594	0.613	0.590	0.631	387,660	0.5982	-2.26%
2012-07-10	0	1.330	1.330	1.350	-	-	0	0	-	0.618	0.618	0.627	-	-	0	-	0.76%
2012-07-09	0	1.320	1.320	1.330	1.300	1.350	385,000	512,770	1.3319	0.613	0.613	0.618	0.604	0.627	829,163	0.6184	1.54%
2012-07-06	0	1.300	1.290	1.330	1.300	1.380	538,000	708,570	1.3170	0.604	0.599	0.618	0.604	0.641	1,158,674	0.6115	-5.80%
2012-07-05	0	1.380	1.360	1.380	1.380	1.390	52,000	72,250	1.3894	0.641	0.631	0.641	0.641	0.645	111,991	0.6451	-0.72%
2012-07-04	0	1.390	1.360	1.400	1.360	1.390	115,000	158,690	1.3799	0.645	0.631	0.650	0.631	0.645	247,672	0.6407	2.96%
2012-07-03	0	1.350	1.350	1.390	1.320	1.340	94,000	124,720	1.3268	0.627	0.627	0.645	0.613	0.622	202,445	0.6161	1.50%
2012-06-29	0	1.330	1.370	1.380	1.320	1.340	94,000	125,010	1.3299	0.618	0.636	0.641	0.613	0.622	202,445	0.6175	-0.75%
2012-06-28	0	1.340	1.300	1.350	1.330	1.400	429,000	583,990	1.3613	0.622	0.604	0.627	0.618	0.650	923,924	0.6321	-1.47%
2012-06-27	0	1.360	1.330	1.370	1.360	1.380	43,000	58,610	1.3630	0.631	0.618	0.636	0.631	0.641	92,608	0.6329	0.00%
2012-06-26	0	1.360	1.360	1.380	1.360	1.380	93,000	126,880	1.3643	0.631	0.631	0.641	0.631	0.641	200,291	0.6335	0.74%
2012-06-25	0	1.350	1.350	1.360	1.340	1.400	250,000	341,730	1.3669	0.627	0.627	0.631	0.622	0.650	538,417	0.6347	3.05%
2012-06-22	0	1.310	1.300	1.310	1.300	1.360	805,000	1,062,840	1.3203	0.608	0.604	0.608	0.604	0.631	1,733,704	0.6130	-6.43%
2012-06-21	0	1.400	1.370	1.400	1.330	1.460	662,000	922,350	1.3933	0.650	0.636	0.650	0.618	0.678	1,425,729	0.6469	-0.71%
2012-06-20	0	1.410	1.400	1.410	1.210	1.740	7,345,000	11,190,000	1.5235	0.655	0.650	0.655	0.562	0.808	15,818,702	0.7074	22.61%
2012-06-19	0	1.150	1.140	1.170	1.120	1.150	9,000	10,280	1.1422	0.534	0.529	0.543	0.520	0.534	19,383	0.5304	-1.71%
2012-06-18	0	1.170	1.170	1.200	1.170	1.170	112,000	131,050	1.1701	0.543	0.543	0.557	0.543	0.543	241,211	0.5433	0.00%
2012-06-15	0	1.170	1.170	1.190	1.160	1.180	125,000	147,260	1.1781	0.543	0.543	0.553	0.539	0.548	269,209	0.5470	0.00%
2012-06-14	0	1.170	1.160	1.170	1.180	1.180	95,000	111,950	1.1784	0.543	0.539	0.543	0.548	0.548	204,599	0.5472	-0.85%
2012-06-13	0	1.180	1.170	1.180	1.160	1.190	255,000	299,160	1.1732	0.548	0.543	0.548	0.539	0.553	549,186	0.5447	5.36%
2012-06-12	0	1.120	1.120	1.160	1.120	1.150	113,000	128,960	1.1412	0.520	0.520	0.539	0.520	0.534	243,365	0.5299	-3.45%
2012-06-11	0	1.160	1.160	1.180	1.160	1.180	179,000	210,620	1.1766	0.539	0.539	0.548	0.539	0.548	385,507	0.5463	0.00%
2012-06-08	0	1.160	1.130	1.160	1.130	1.160	47,000	53,860	1.1460	0.539	0.525	0.539	0.525	0.539	101,222	0.5321	1.75%
2012-06-07	0	1.140	1.140	1.150	1.140	1.160	165,000	189,070	1.1459	0.529	0.529	0.534	0.529	0.539	355,355	0.5321	3.64%
2012-06-06	0	1.100	1.100	1.130	1.100	1.100	3,000	3,300	1.1000	0.511	0.511	0.525	0.511	0.511	6,461	0.5108	0.00%
2012-06-05	0	1.100	1.100	1.150	1.080	1.160	199,000	222,730	1.1192	0.511	0.511	0.534	0.501	0.539	428,580	0.5197	-0.90%
2012-06-04	0	1.110	1.100	1.120	1.090	1.120	442,000	487,440	1.1028	0.515	0.511	0.520	0.506	0.520	951,922	0.5121	-0.89%
2012-06-01	0	1.120	1.110	1.140	1.100	1.150	349,000	392,100	1.1235	0.520	0.515	0.529	0.511	0.534	751,631	0.5217	1.82%
2012-05-31	0	1.100	1.100	1.110	1.100	1.100	170,000	187,000	1.1000	0.511	0.511	0.515	0.511	0.511	366,124	0.5108	-2.65%
2012-05-30	0	1.130	1.100	1.130	1.100	1.130	258,000	286,710	1.1113	0.525	0.511	0.525	0.511	0.525	555,647	0.5160	0.00%
2012-05-29	0	1.130	1.120	1.130	1.120	1.130	86,000	96,770	1.1252	0.525	0.520	0.525	0.520	0.525	185,216	0.5225	0.89%
2012-05-28	0	1.120	1.110	1.120	1.120	1.130	112,000	125,490	1.1204	0.520	0.515	0.520	0.520	0.525	241,211	0.5202	-0.88%
2012-05-25	0	1.130	1.130	1.160	1.120	1.190	439,000	501,570	1.1425	0.525	0.525	0.539	0.520	0.553	945,461	0.5305	-0.88%
2012-05-24	0	1.140	1.130	1.160	1.140	1.160	477,000	548,070	1.1490	0.529	0.525	0.539	0.529	0.539	1,027,300	0.5335	-2.56%
2012-05-23	0	1.170	1.170	1.190	1.160	1.190	267,000	312,270	1.1696	0.543	0.543	0.553	0.539	0.553	575,030	0.5431	-1.68%
2012-05-22	0	1.190	1.200	1.220	1.180	1.210	727,000	866,800	1.1923	0.553	0.557	0.566	0.548	0.562	1,565,718	0.5536	0.85%
2012-05-21	0	1.180	1.170	1.180	1.150	1.200	784,000	926,450	1.1817	0.548	0.543	0.548	0.534	0.557	1,688,477	0.5487	-4.07%
2012-05-18	0	1.230	1.230	1.260	1.200	1.390	1,164,000	1,472,820	1.2653	0.571	0.571	0.585	0.557	0.645	2,506,871	0.5875	-11.51%
2012-05-17	0	1.390	1.380	1.400	1.380	1.450	787,000	1,108,150	1.4081	0.645	0.641	0.650	0.641	0.673	1,694,938	0.6538	-4.14%
2012-05-16	0	1.450	1.410	1.460	1.400	1.470	525,000	765,950	1.4590	0.673	0.655	0.678	0.650	0.683	1,130,676	0.6774	0.00%
2012-05-15	0	1.450	1.450	1.460	1.450	1.460	132,000	191,650	1.4519	0.673	0.673	0.678	0.673	0.678	284,284	0.6741	-0.68%
2012-05-14	0	1.460	1.430	1.460	1.430	1.460	44,000	64,090	1.4566	0.678	0.664	0.678	0.664	0.678	94,761	0.6763	1.39%
2012-05-11	0	1.440	1.440	1.470	1.440	1.450	84,000	121,560	1.4471	0.669	0.669	0.683	0.669	0.673	180,908	0.6719	0.00%
2012-05-10	0	1.440	1.440	1.450	1.440	1.450	52,000	75,070	1.4437	0.669	0.669	0.673	0.669	0.673	111,991	0.6703	-0.69%
2012-05-09	0	1.450	1.450	1.460	1.430	1.450	51,000	73,310	1.4375	0.673	0.673	0.678	0.664	0.673	109,837	0.6674	-0.68%
2012-05-08	0	1.460	1.440	1.480	1.440	1.590	305,000	456,220	1.4958	0.678	0.669	0.687	0.669	0.738	656,869	0.6945	0.00%
2012-05-07	0	1.460	1.430	1.480	-	-	0	0	-	0.678	0.664	0.687	-	-	0	-	0.00%
2012-05-04	0	1.460	1.460	1.480	1.460	1.460	42,000	61,320	1.4600	0.678	0.678	0.687	0.678	0.678	90,454	0.6779	0.00%
2012-05-03	0	1.460	1.460	1.490	1.460	1.460	62,000	90,520	1.4600	0.678	0.678	0.692	0.678	0.678	133,528	0.6779	0.00%
2012-05-02	0	1.460	1.460	1.470	1.420	1.480	53,500	78,140	1.4606	0.678	0.678	0.683	0.659	0.687	115,221	0.6782	1.39%
2012-04-30	0	1.440	1.440	1.460	1.420	1.460	132,000	189,280	1.4339	0.669	0.669	0.678	0.659	0.678	284,284	0.6658	-2.70%
2012-04-27	0	1.480	1.470	1.480	1.480	1.480	50,000	74,000	1.4800	0.687	0.683	0.687	0.687	0.687	107,683	0.6872	-0.67%
2012-04-26	0	1.490	1.490	1.500	1.490	1.490	118,000	175,820	1.4900	0.692	0.692	0.696	0.692	0.692	254,133	0.6918	0.68%
2012-04-25	0	1.480	1.470	1.490	1.460	1.480	148,000	218,380	1.4755	0.687	0.683	0.692	0.678	0.687	318,743	0.6851	1.37%
2012-04-24	0	1.460	1.420	1.480	1.450	1.460	111,000	161,150	1.4518	0.678	0.659	0.687	0.673	0.678	239,057	0.6741	2.82%
2012-04-23	0	1.420	1.420	1.450	1.400	1.440	96,000	136,320	1.4200	0.659	0.659	0.673	0.650	0.669	206,752	0.6593	-2.07%
2012-04-20	0	1.450	1.450	1.470	1.440	1.470	111,000	160,720	1.4479	0.673	0.673	0.683	0.669	0.683	239,057	0.6723	-1.36%
2012-04-19	0	1.470	1.450	1.470	1.460	1.470	84,000	123,340	1.4683	0.683	0.673	0.683	0.678	0.683	180,908	0.6818	-2.65%
2012-04-18	0	1.510	1.450	1.510	1.500	1.510	128,000	192,620	1.5048	0.701	0.673	0.701	0.696	0.701	275,670	0.6987	1.34%
2012-04-17	0	1.490	1.430	1.490	1.420	1.490	139,000	202,110	1.4540	0.692	0.664	0.692	0.659	0.692	299,360	0.6751	2.05%
2012-04-16	0	1.460	1.450	1.480	1.430	1.500	301,000	442,310	1.4695	0.678	0.673	0.687	0.664	0.696	648,254	0.6823	-2.67%
2012-04-13	0	1.500	1.490	1.530	1.500	1.510	14,000	21,020	1.5014	0.696	0.692	0.710	0.696	0.701	30,151	0.6971	0.00%
2012-04-12	0	1.500	1.500	1.540	1.500	1.550	55,000	83,230	1.5133	0.696	0.696	0.715	0.696	0.720	118,452	0.7026	0.67%
2012-04-11	0	1.490	1.490	1.510	1.480	1.500	98,000	145,780	1.4876	0.692	0.692	0.701	0.687	0.696	211,060	0.6907	-0.67%
2012-04-10	0	1.500	1.500	1.520	1.500	1.530	39,000	58,800	1.5077	0.696	0.696	0.706	0.696	0.710	83,993	0.7001	-3.23%
2012-04-05	0	1.550	1.510	1.550	1.510	1.550	102,000	154,160	1.5114	0.720	0.701	0.720	0.701	0.720	219,674	0.7018	1.97%
2012-04-03	0	1.520	1.510	1.520	1.510	1.520	107,000	161,610	1.5104	0.706	0.701	0.706	0.701	0.706	230,443	0.7013	1.33%
2012-04-02	0	1.500	1.500	1.510	1.500	1.500	79,000	118,500	1.5000	0.696	0.696	0.701	0.696	0.696	170,140	0.6965	0.00%
2012-03-30	0	1.500	1.480	1.550	1.480	1.540	564,000	858,060	1.5214	0.696	0.687	0.720	0.687	0.715	1,214,670	0.7064	-2.60%
2012-03-29	0	1.540	1.520	1.540	1.520	1.550	50,000	76,470	1.5294	0.715	0.706	0.715	0.706	0.720	107,683	0.7101	1.99%
2012-03-28	0	1.510	1.510	1.520	1.510	1.550	243,000	369,140	1.5191	0.701	0.701	0.706	0.701	0.720	523,342	0.7054	-1.31%
2012-03-27	0	1.530	1.520	1.530	1.510	1.530	150,000	227,100	1.5140	0.710	0.706	0.710	0.701	0.710	323,050	0.7030	2.00%
2012-03-26	0	1.500	1.500	1.520	1.500	1.500	1,000	1,500	1.5000	0.696	0.696	0.706	0.696	0.696	2,154	0.6965	-0.66%
2012-03-23	0	1.510	1.510	1.530	1.510	1.530	352,000	535,020	1.5199	0.701	0.701	0.710	0.701	0.710	758,092	0.7057	-0.66%
2012-03-22	0	1.520	1.480	1.530	1.480	1.530	453,000	689,040	1.5211	0.706	0.687	0.710	0.687	0.710	975,612	0.7063	-0.65%
2012-03-21	0	1.530	1.520	1.530	1.520	1.540	283,000	430,590	1.5215	0.710	0.706	0.710	0.706	0.715	609,488	0.7065	-0.65%
2012-03-20	0	1.540	1.530	1.560	1.530	1.580	141,000	218,960	1.5529	0.715	0.710	0.724	0.710	0.734	303,667	0.7211	-0.65%
2012-03-19	0	1.550	1.550	1.560	1.550	1.580	287,000	447,030	1.5576	0.720	0.720	0.724	0.720	0.734	618,103	0.7232	0.00%
2012-03-16	0	1.550	1.550	1.560	1.550	1.590	150,083	234,027	1.5593	0.720	0.720	0.724	0.720	0.738	323,229	0.7240	-3.13%
2012-03-15	0	1.600	1.600	1.610	1.570	1.600	186,000	295,750	1.5901	0.743	0.743	0.748	0.729	0.743	400,583	0.7383	0.00%
2012-03-14	0	1.600	1.600	1.610	1.590	1.610	124,000	199,040	1.6052	0.743	0.743	0.748	0.738	0.748	267,055	0.7453	3.23%
2012-03-13	0	1.550	1.550	1.570	1.550	1.560	38,000	59,220	1.5584	0.720	0.720	0.729	0.720	0.724	81,839	0.7236	-1.90%
2012-03-12	0	1.580	1.580	1.600	1.580	1.600	18,000	28,700	1.5944	0.734	0.734	0.743	0.734	0.743	38,766	0.7403	1.94%
2012-03-09	0	1.550	1.550	1.580	1.510	1.550	51,000	79,010	1.5492	0.720	0.720	0.734	0.701	0.720	109,837	0.7193	0.00%
2012-03-08	0	1.550	1.550	1.580	1.550	1.580	12,000	18,900	1.5750	0.720	0.720	0.734	0.720	0.734	25,844	0.7313	-0.64%
2012-03-07	0	1.560	1.560	1.590	1.530	1.570	265,000	410,780	1.5501	0.724	0.724	0.738	0.710	0.729	570,722	0.7198	-1.27%
2012-03-06	0	1.580	1.570	1.610	1.580	1.650	283,576	461,074	1.6259	0.734	0.729	0.748	0.734	0.766	610,729	0.7550	-4.24%
2012-03-05	0	1.650	1.650	1.660	1.630	1.690	204,300	336,367	1.6464	0.766	0.766	0.771	0.757	0.785	439,995	0.7645	-0.60%
2012-03-02	0	1.660	1.650	1.660	1.650	1.700	72,000	121,240	1.6839	0.771	0.766	0.771	0.766	0.789	155,064	0.7819	1.22%
2012-03-01	0	1.640	1.640	1.660	1.640	1.680	152,000	251,230	1.6528	0.761	0.761	0.771	0.761	0.780	327,358	0.7674	-2.38%
2012-02-29	0	1.680	1.680	1.700	1.670	1.690	83,000	139,480	1.6805	0.780	0.780	0.789	0.775	0.785	178,755	0.7803	0.00%
2012-02-28	0	1.680	1.690	1.700	1.630	1.730	247,000	420,790	1.7036	0.780	0.785	0.789	0.757	0.803	531,956	0.7910	3.07%
2012-02-27	0	1.630	1.630	1.640	1.620	1.720	478,000	799,530	1.6727	0.757	0.757	0.761	0.752	0.799	1,029,454	0.7767	-0.61%
2012-02-24	0	1.640	1.630	1.640	1.630	1.640	109,000	178,260	1.6354	0.761	0.757	0.761	0.757	0.761	234,750	0.7594	0.61%
2012-02-23	0	1.630	1.630	1.670	1.630	1.670	297,000	491,450	1.6547	0.757	0.757	0.775	0.757	0.775	639,640	0.7683	-2.40%
2012-02-22	0	1.670	1.660	1.690	1.590	1.680	524,000	861,410	1.6439	0.775	0.771	0.785	0.738	0.780	1,128,523	0.7633	5.70%
2012-02-21	0	1.580	1.570	1.580	1.520	1.580	505,000	785,850	1.5561	0.734	0.729	0.734	0.706	0.734	1,087,603	0.7226	5.33%
2012-02-20	0	1.500	1.500	1.520	1.500	1.520	245,000	369,960	1.5100	0.696	0.696	0.706	0.696	0.706	527,649	0.7011	0.67%
2012-02-17	0	1.490	1.490	1.510	1.490	1.510	152,000	228,490	1.5032	0.692	0.692	0.701	0.692	0.701	327,358	0.6980	-1.32%
2012-02-16	0	1.510	1.510	1.530	1.500	1.510	75,000	112,690	1.5025	0.701	0.701	0.710	0.696	0.701	161,525	0.6977	-1.31%
2012-02-15	0	1.530	1.520	1.540	1.470	1.530	301,000	450,680	1.4973	0.710	0.706	0.715	0.683	0.710	648,254	0.6952	4.08%
2012-02-14	0	1.470	1.460	1.490	1.450	1.500	272,000	399,590	1.4691	0.683	0.678	0.692	0.673	0.696	585,798	0.6821	1.38%
2012-02-13	0	1.450	1.430	1.450	1.370	1.450	90,000	129,910	1.4434	0.673	0.664	0.673	0.636	0.673	193,830	0.6702	3.57%
2012-02-10	0	1.400	1.390	1.400	1.400	1.430	111,000	156,980	1.4142	0.650	0.645	0.650	0.650	0.664	239,057	0.6567	-2.10%
2012-02-09	0	1.430	1.430	1.450	1.400	1.450	233,000	335,110	1.4382	0.664	0.664	0.673	0.650	0.673	501,805	0.6678	0.70%
2012-02-08	0	1.420	1.420	1.430	1.410	1.420	56,000	79,510	1.4198	0.659	0.659	0.664	0.655	0.659	120,605	0.6593	0.71%
2012-02-07	0	1.410	1.410	1.430	1.400	1.430	40,000	56,260	1.4065	0.655	0.655	0.664	0.650	0.664	86,147	0.6531	0.00%
2012-02-06	0	1.410	1.380	1.420	1.410	1.450	67,000	96,220	1.4361	0.655	0.641	0.659	0.655	0.673	144,296	0.6668	-3.42%
2012-02-03	0	1.460	1.450	1.460	1.450	1.480	360,000	528,250	1.4674	0.678	0.673	0.678	0.673	0.687	775,321	0.6813	0.69%
2012-02-02	0	1.450	1.450	1.460	1.380	1.480	779,000	1,123,470	1.4422	0.673	0.673	0.678	0.641	0.687	1,677,708	0.6696	5.07%
2012-02-01	0	1.380	1.360	1.390	1.330	1.390	220,000	295,260	1.3421	0.641	0.631	0.645	0.618	0.645	473,807	0.6232	3.76%
2012-01-31	0	1.330	1.300	1.330	1.270	1.330	118,000	156,350	1.3250	0.618	0.604	0.618	0.590	0.618	254,133	0.6152	0.00%
2012-01-30	0	1.330	1.290	1.330	1.330	1.350	12,000	16,170	1.3475	0.618	0.599	0.618	0.618	0.627	25,844	0.6257	-0.75%
2012-01-27	0	1.340	1.320	1.340	1.320	1.350	141,000	187,730	1.3314	0.622	0.613	0.622	0.613	0.627	303,667	0.6182	4.69%
2012-01-26	0	1.280	1.280	1.340	1.250	1.300	17,000	21,780	1.2812	0.594	0.594	0.622	0.580	0.604	36,612	0.5949	-2.29%
2012-01-20	0	1.310	1.280	1.330	1.280	1.310	163,000	211,890	1.2999	0.608	0.594	0.618	0.594	0.608	351,048	0.6036	4.80%
2012-01-19	0	1.250	1.250	1.280	1.250	1.290	147,000	188,020	1.2790	0.580	0.580	0.594	0.580	0.599	316,589	0.5939	0.00%
2012-01-18	0	1.250	1.240	1.270	1.200	1.250	20,000	24,880	1.2440	0.580	0.576	0.590	0.557	0.580	43,073	0.5776	2.46%
2012-01-17	0	1.220	1.220	1.250	1.170	1.250	195,000	237,270	1.2168	0.566	0.566	0.580	0.543	0.580	419,966	0.5650	1.67%
2012-01-16	0	1.200	1.180	1.200	1.130	1.200	84,057	100,062	1.1904	0.557	0.548	0.557	0.525	0.557	181,031	0.5527	1.69%
2012-01-13	0	1.180	1.220	1.230	1.120	1.230	17,463	21,048	1.2053	0.548	0.566	0.571	0.520	0.571	37,610	0.5596	0.85%
2012-01-12	0	1.170	1.170	1.210	1.170	1.200	90,000	106,780	1.1864	0.543	0.543	0.562	0.543	0.557	193,830	0.5509	0.86%
2012-01-11	0	1.160	1.160	1.220	1.140	1.160	47,000	54,560	1.1609	0.539	0.539	0.566	0.529	0.539	101,222	0.5390	-2.52%
2012-01-10	0	1.190	1.160	1.190	1.100	1.220	15,000	17,300	1.1533	0.553	0.539	0.553	0.511	0.566	32,305	0.5355	3.48%
2012-01-09	0	1.150	1.150	1.230	1.150	1.170	112,000	130,320	1.1636	0.534	0.534	0.571	0.534	0.543	241,211	0.5403	0.88%
2012-01-06	0	1.140	1.140	1.230	1.130	1.160	87,000	100,420	1.1543	0.529	0.529	0.571	0.525	0.539	187,369	0.5359	-1.72%
2012-01-05	0	1.160	1.160	1.220	1.130	1.160	3,000	3,450	1.1500	0.539	0.539	0.566	0.525	0.539	6,461	0.5340	1.75%
2012-01-04	0	1.140	1.140	1.220	1.130	1.180	149,936	175,778	1.1724	0.529	0.529	0.566	0.525	0.548	322,913	0.5444	-3.39%
2012-01-03	0	1.180	1.180	1.220	1.130	1.180	139,000	160,830	1.1571	0.548	0.548	0.566	0.525	0.548	299,360	0.5372	-4.84%
2011-12-30	0	1.240	1.150	1.240	-	-	0	0	-	0.576	0.534	0.576	-	-	0	-	-0.80%
2011-12-29	0	1.250	1.150	1.250	1.250	1.250	1,000	1,250	1.2500	0.580	0.534	0.580	0.580	0.580	2,154	0.5804	9.65%
2011-12-28	0	1.140	1.120	1.250	1.110	1.190	17,000	19,770	1.1629	0.529	0.520	0.580	0.515	0.553	36,612	0.5400	-2.56%
2011-12-23	0	1.170	1.170	1.260	1.170	1.170	5,000	5,850	1.1700	0.543	0.543	0.585	0.543	0.543	10,768	0.5433	-0.85%
2011-12-22	0	1.180	1.180	1.280	1.170	1.180	2,136	2,496	1.1685	0.548	0.548	0.594	0.543	0.548	4,600	0.5426	0.85%
2011-12-21	0	1.170	1.170	1.270	1.170	1.180	2,000	2,350	1.1750	0.543	0.543	0.590	0.543	0.548	4,307	0.5456	-0.85%
2011-12-20	0	1.180	1.170	1.270	1.170	1.180	11,000	12,970	1.1791	0.548	0.543	0.590	0.543	0.548	23,690	0.5475	0.00%
2011-12-19	0	1.180	1.180	1.240	1.170	1.180	8,000	9,420	1.1775	0.548	0.548	0.576	0.543	0.548	17,229	0.5467	0.85%
2011-12-16	0	1.170	1.170	1.200	1.170	1.220	96,000	114,950	1.1974	0.543	0.543	0.557	0.543	0.566	206,752	0.5560	-1.68%
2011-12-15	0	1.240	1.250	1.300	1.220	1.300	342,212	441,300	1.2896	0.553	0.557	0.579	0.544	0.579	767,978	0.5746	-3.12%
2011-12-14	0	1.280	1.270	1.280	1.280	1.320	57,000	74,320	1.3039	0.570	0.566	0.570	0.570	0.588	127,917	0.5810	-1.54%
2011-12-13	0	1.300	1.270	1.310	1.200	1.300	190,000	242,980	1.2788	0.579	0.566	0.584	0.535	0.579	426,390	0.5699	3.17%
2011-12-12	0	1.260	1.260	1.280	1.220	1.300	70,000	89,130	1.2733	0.561	0.561	0.570	0.544	0.579	157,091	0.5674	-0.79%
2011-12-09	0	1.270	1.250	1.290	1.270	1.270	21,000	26,470	1.2605	0.566	0.557	0.575	0.566	0.566	47,127	0.5617	0.00%
2011-12-08	0	1.270	1.270	1.300	1.230	1.300	148,000	189,590	1.2810	0.566	0.566	0.579	0.548	0.579	332,136	0.5708	0.79%
2011-12-07	0	1.260	1.240	1.300	-	-	0	0	-	0.561	0.553	0.579	-	-	0	-	0.00%
2011-12-06	0	1.260	1.260	1.300	-	-	0	0	-	0.561	0.561	0.579	-	-	0	-	0.80%
2011-12-05	0	1.250	1.250	1.280	1.210	1.260	102,000	129,180	1.2665	0.557	0.557	0.570	0.539	0.561	228,904	0.5643	-0.79%
2011-12-02	0	1.260	1.260	1.280	1.220	1.290	18,000	22,780	1.2656	0.561	0.561	0.570	0.544	0.575	40,395	0.5639	-1.56%
2011-12-01	0	1.280	1.260	1.280	1.270	1.300	231,000	296,500	1.2835	0.570	0.561	0.570	0.566	0.579	518,401	0.5720	0.00%
2011-11-30	0	1.280	1.210	1.280	1.210	1.290	199,000	242,190	1.2170	0.570	0.539	0.570	0.539	0.575	446,588	0.5423	2.40%
2011-11-29	0	1.250	1.250	1.280	1.250	1.250	50,000	62,500	1.2500	0.557	0.557	0.570	0.557	0.557	112,208	0.5570	0.00%
2011-11-28	0	1.250	1.230	1.250	1.250	1.250	107,000	133,440	1.2471	0.557	0.548	0.557	0.557	0.557	240,125	0.5557	2.46%
2011-11-25	0	1.220	1.220	1.240	1.210	1.220	9,000	10,900	1.2111	0.544	0.544	0.553	0.539	0.544	20,197	0.5397	-0.81%
2011-11-24	0	1.230	1.230	1.280	1.200	1.220	35,000	42,500	1.2143	0.548	0.548	0.570	0.535	0.544	78,546	0.5411	-1.60%
2011-11-23	0	1.250	1.240	1.260	1.200	1.250	59,258	73,217	1.2356	0.557	0.553	0.561	0.535	0.557	132,984	0.5506	1.63%
2011-11-22	0	1.230	1.230	1.250	1.220	1.260	457,000	564,420	1.2351	0.548	0.548	0.557	0.544	0.561	1,025,581	0.5503	-4.65%
2011-11-21	0	1.290	1.290	1.310	1.230	1.300	115,000	148,490	1.2912	0.575	0.575	0.584	0.548	0.579	258,078	0.5754	0.78%
2011-11-18	0	1.280	1.280	1.320	1.230	1.290	127,654	163,070	1.2774	0.570	0.570	0.588	0.548	0.575	286,476	0.5692	0.00%
2011-11-17	0	1.280	1.280	1.320	1.260	1.340	57,000	75,260	1.3204	0.570	0.570	0.588	0.561	0.597	127,917	0.5883	0.00%
2011-11-16	0	1.280	1.280	1.300	1.260	1.300	3,792	4,822	1.2716	0.570	0.570	0.579	0.561	0.579	8,510	0.5666	-1.54%
2011-11-15	0	1.300	1.300	1.350	1.240	1.340	21,138	28,061	1.3275	0.579	0.579	0.602	0.553	0.597	47,437	0.5915	0.00%
2011-11-14	0	1.300	1.300	1.320	1.230	1.330	244,024	318,459	1.3050	0.579	0.579	0.588	0.548	0.593	547,629	0.5815	1.56%
2011-11-11	0	1.280	1.250	1.290	1.230	1.280	23,000	29,380	1.2774	0.570	0.557	0.575	0.548	0.570	51,616	0.5692	1.59%
2011-11-10	0	1.260	1.260	1.320	1.230	1.270	178,000	222,490	1.2499	0.561	0.561	0.588	0.548	0.566	399,460	0.5570	-2.33%
2011-11-09	0	1.290	1.290	1.320	1.240	1.320	84,000	109,490	1.3035	0.575	0.575	0.588	0.553	0.588	188,509	0.5808	1.57%
2011-11-08	0	1.270	1.250	1.270	1.230	1.270	230,000	288,420	1.2540	0.566	0.557	0.566	0.548	0.566	516,157	0.5588	0.79%
2011-11-07	0	1.260	1.260	1.290	1.260	1.290	869,401	1,103,235	1.2690	0.561	0.561	0.575	0.561	0.575	1,951,075	0.5654	-5.26%
2011-11-04	0	1.330	1.330	1.370	1.240	1.350	116,000	153,750	1.3254	0.593	0.593	0.610	0.553	0.602	260,323	0.5906	2.31%
2011-11-03	0	1.300	1.290	1.310	1.300	1.300	91,806	119,315	1.2996	0.579	0.575	0.584	0.579	0.579	206,027	0.5791	-0.76%
2011-11-02	0	1.310	1.310	1.320	1.240	1.320	9,000	11,600	1.2889	0.584	0.584	0.588	0.553	0.588	20,197	0.5743	0.77%
2011-11-01	0	1.300	1.300	1.330	1.300	1.320	27,000	35,200	1.3037	0.579	0.579	0.593	0.579	0.588	60,592	0.5809	0.00%
2011-10-31	0	1.300	1.300	1.350	1.300	1.340	2,000	2,640	1.3200	0.579	0.579	0.602	0.579	0.597	4,488	0.5882	-2.99%
2011-10-28	0	1.340	1.340	1.350	1.300	1.350	319,000	426,930	1.3383	0.597	0.597	0.602	0.579	0.602	715,887	0.5964	2.29%
2011-10-27	0	1.310	1.310	1.320	1.300	1.320	149,000	195,890	1.3147	0.584	0.584	0.588	0.579	0.588	334,380	0.5858	0.77%
2011-10-26	0	1.300	1.230	1.300	1.230	1.300	180,000	226,420	1.2579	0.579	0.548	0.579	0.548	0.579	403,949	0.5605	4.00%
2011-10-25	0	1.250	1.220	1.270	1.250	1.270	92,000	115,300	1.2533	0.557	0.544	0.566	0.557	0.566	206,463	0.5585	-0.79%
2011-10-24	0	1.260	1.250	1.270	1.190	1.280	92,000	113,920	1.2383	0.561	0.557	0.566	0.530	0.570	206,463	0.5518	0.80%
2011-10-21	0	1.250	1.230	1.250	-	-	0	0	-	0.557	0.548	0.557	-	-	0	-	-2.34%
2011-10-20	0	1.280	1.240	1.340	1.240	1.280	139,000	173,300	1.2468	0.570	0.553	0.597	0.553	0.570	311,938	0.5556	-2.29%
2011-10-19	0	1.310	1.280	1.310	1.270	1.310	7,000	9,090	1.2986	0.584	0.570	0.584	0.566	0.584	15,709	0.5786	3.15%
2011-10-18	0	1.270	1.270	1.330	1.270	1.330	71,000	92,200	1.2986	0.566	0.566	0.593	0.566	0.593	159,335	0.5787	-8.63%
2011-10-17	0	1.390	1.320	1.400	1.300	1.390	86,000	116,290	1.3522	0.619	0.588	0.624	0.579	0.619	192,998	0.6025	6.92%
2011-10-14	0	1.300	1.270	1.300	1.260	1.300	11,000	14,180	1.2891	0.579	0.566	0.579	0.561	0.579	24,686	0.5744	0.00%
2011-10-13	0	1.300	1.260	1.300	1.240	1.350	260,000	335,660	1.2910	0.579	0.561	0.579	0.553	0.602	583,482	0.5753	6.56%
2011-10-12	0	1.220	1.170	1.220	1.170	1.220	63,000	75,480	1.1981	0.544	0.521	0.544	0.521	0.544	141,382	0.5339	6.09%
2011-10-11	0	1.150	1.150	1.200	1.150	1.200	28,000	33,090	1.1818	0.512	0.512	0.535	0.512	0.535	62,836	0.5266	0.00%
2011-10-10	0	1.150	1.150	1.220	1.120	1.150	91,010	103,231	1.1343	0.512	0.512	0.544	0.499	0.512	204,241	0.5054	-0.86%
2011-10-07	0	1.160	1.130	1.160	1.160	1.200	87,000	102,620	1.1795	0.517	0.504	0.517	0.517	0.535	195,242	0.5256	0.00%
2011-10-06	0	1.160	1.150	1.170	1.100	1.160	464,000	533,500	1.1498	0.517	0.512	0.521	0.490	0.517	1,041,290	0.5123	0.87%
2011-10-04	0	1.150	1.150	1.160	1.080	1.160	328,000	376,630	1.1483	0.512	0.512	0.517	0.481	0.517	736,084	0.5117	-0.86%
2011-10-03	0	1.160	1.160	1.170	1.150	1.200	322,000	371,590	1.1540	0.517	0.517	0.521	0.512	0.535	722,619	0.5142	-4.92%
2011-09-30	0	1.220	1.220	1.230	1.210	1.240	366,000	449,020	1.2268	0.544	0.544	0.548	0.539	0.553	821,362	0.5467	0.00%
2011-09-28	0	1.220	1.210	1.280	1.210	1.220	24,000	29,170	1.2154	0.544	0.539	0.570	0.539	0.544	53,860	0.5416	-1.61%
2011-09-27	0	1.240	1.240	1.270	1.200	1.280	118,000	148,700	1.2602	0.553	0.553	0.566	0.535	0.570	264,811	0.5615	-1.59%
2011-09-26	0	1.260	1.260	1.290	1.250	1.280	732,000	924,700	1.2633	0.561	0.561	0.575	0.557	0.570	1,642,725	0.5629	0.00%
2011-09-23	0	1.260	1.260	1.280	1.210	1.280	536,000	680,630	1.2698	0.561	0.561	0.570	0.539	0.570	1,202,870	0.5658	-1.56%
2011-09-22	0	1.280	1.270	1.280	1.200	1.300	323,000	407,990	1.2631	0.570	0.566	0.570	0.535	0.579	724,864	0.5629	0.79%
2011-09-21	0	1.270	1.240	1.270	1.210	1.270	19,000	23,890	1.2574	0.566	0.553	0.566	0.539	0.566	42,639	0.5603	0.00%
2011-09-20	0	1.270	1.250	1.270	1.240	1.270	196,000	243,940	1.2446	0.566	0.557	0.566	0.553	0.566	439,855	0.5546	-3.79%
2011-09-19	0	1.320	1.300	1.320	1.270	1.330	54,000	70,770	1.3106	0.588	0.579	0.588	0.566	0.593	121,185	0.5840	-2.94%
2011-09-16	0	1.360	1.360	1.400	1.360	1.380	16,000	21,860	1.3663	0.606	0.606	0.624	0.606	0.615	35,907	0.6088	-1.45%
2011-09-15	0	1.380	1.350	1.380	1.320	1.380	79,000	108,220	1.3699	0.615	0.602	0.615	0.588	0.615	177,289	0.6104	-0.72%
2011-09-14	0	1.390	1.390	1.400	1.380	1.410	178,000	249,930	1.4041	0.619	0.619	0.624	0.615	0.628	399,460	0.6257	-1.42%
2011-09-12	0	1.410	1.410	1.480	1.410	1.430	30,000	42,500	1.4167	0.628	0.628	0.659	0.628	0.637	67,325	0.6313	-1.40%
2011-09-09	0	1.430	1.430	1.450	1.430	1.460	37,000	53,460	1.4449	0.637	0.637	0.646	0.637	0.651	83,034	0.6438	-1.38%
2011-09-08	0	1.450	1.450	1.510	1.450	1.460	103,000	149,700	1.4534	0.646	0.646	0.673	0.646	0.651	231,148	0.6476	-1.36%
2011-09-07	0	1.470	1.470	1.500	1.460	1.480	25,000	36,640	1.4656	0.655	0.655	0.668	0.651	0.659	56,104	0.6531	0.68%
2011-09-06	0	1.460	1.460	1.480	1.450	1.480	88,000	129,220	1.4684	0.651	0.651	0.659	0.646	0.659	197,486	0.6543	-1.35%
2011-09-05	0	1.480	1.480	1.510	1.450	1.470	82,000	119,400	1.4561	0.659	0.659	0.673	0.646	0.655	184,021	0.6488	-1.33%
2011-09-02	0	1.500	1.500	1.520	1.480	1.500	25,000	37,300	1.4920	0.668	0.668	0.677	0.659	0.668	56,104	0.6648	0.00%
2011-09-01	0	1.500	1.500	1.540	1.500	1.530	61,000	92,360	1.5141	0.668	0.668	0.686	0.668	0.682	136,894	0.6747	-1.32%
2011-08-31	0	1.520	1.510	1.520	1.510	1.520	42,000	63,680	1.5162	0.677	0.673	0.677	0.673	0.677	94,255	0.6756	1.33%
2011-08-30	0	1.500	1.500	1.520	1.460	1.520	201,000	299,870	1.4919	0.668	0.668	0.677	0.651	0.677	451,076	0.6648	0.00%
2011-08-29	0	1.500	1.500	1.530	1.500	1.530	16,000	24,200	1.5125	0.668	0.668	0.682	0.668	0.682	35,907	0.6740	-1.96%
2011-08-26	0	1.530	1.530	1.550	1.530	1.540	175,000	269,350	1.5391	0.682	0.682	0.691	0.682	0.686	392,728	0.6858	0.00%
2011-08-25	0	1.530	1.530	1.570	1.510	1.590	142,000	218,910	1.5416	0.682	0.682	0.700	0.673	0.709	318,671	0.6869	0.66%
2011-08-24	0	1.520	1.520	1.550	1.510	1.560	258,000	393,530	1.5253	0.677	0.677	0.691	0.673	0.695	578,993	0.6797	-3.18%
2011-08-23	0	1.570	1.570	1.610	1.560	1.600	160,000	254,030	1.5877	0.700	0.700	0.717	0.695	0.713	359,066	0.7075	-1.57%
2011-08-22	0	1.680	1.670	1.680	1.670	1.700	305,000	511,820	1.6781	0.711	0.707	0.711	0.707	0.719	720,945	0.7099	-1.18%
2011-08-19	0	1.700	1.700	1.720	1.680	1.750	62,000	105,550	1.7024	0.719	0.719	0.728	0.711	0.740	146,553	0.7202	-3.95%
2011-08-18	0	1.770	1.720	1.770	-	-	0	0	-	0.749	0.728	0.749	-	-	0	-	0.00%
2011-08-17	0	1.770	1.720	1.770	1.720	1.770	29,000	50,210	1.7314	0.749	0.728	0.749	0.728	0.749	68,549	0.7325	2.91%
2011-08-16	0	1.720	1.720	1.760	1.720	1.770	33,000	57,900	1.7545	0.728	0.728	0.745	0.728	0.749	78,004	0.7423	-1.15%
2011-08-15	0	1.740	1.740	1.760	1.700	1.750	87,000	151,000	1.7356	0.736	0.736	0.745	0.719	0.740	205,647	0.7343	1.16%
2011-08-12	0	1.720	1.720	1.740	1.720	1.730	121,000	209,020	1.7274	0.728	0.728	0.736	0.728	0.732	286,014	0.7308	0.00%
2011-08-11	0	1.720	1.700	1.720	1.700	1.740	168,000	288,600	1.7179	0.728	0.719	0.728	0.719	0.736	397,111	0.7267	-1.15%
2011-08-10	0	1.740	1.720	1.750	1.650	1.740	115,000	199,050	1.7309	0.736	0.728	0.740	0.698	0.736	271,832	0.7323	1.16%
2011-08-09	0	1.720	1.710	1.750	1.670	1.740	355,000	604,400	1.7025	0.728	0.723	0.740	0.707	0.736	839,133	0.7203	-3.91%
2011-08-08	0	1.790	1.790	1.800	1.740	1.810	401,000	707,530	1.7644	0.757	0.757	0.762	0.736	0.766	947,866	0.7464	-2.19%
2011-08-05	0	1.830	1.830	1.870	1.820	1.900	321,000	596,360	1.8578	0.774	0.774	0.791	0.770	0.804	758,765	0.7860	-5.18%
2011-08-04	0	1.930	1.920	1.950	1.910	1.930	149,000	285,730	1.9177	0.816	0.812	0.825	0.808	0.816	352,199	0.8113	0.52%
2011-08-03	0	1.920	1.920	1.940	1.920	1.930	154,000	295,850	1.9211	0.812	0.812	0.821	0.812	0.816	364,018	0.8127	-1.03%
2011-08-02	0	1.940	1.940	1.950	1.940	1.940	31,000	60,140	1.9400	0.821	0.821	0.825	0.821	0.821	73,276	0.8207	0.00%
2011-08-01	0	1.940	1.940	1.950	1.930	1.940	41,000	79,490	1.9388	0.821	0.821	0.825	0.816	0.821	96,914	0.8202	0.52%
2011-07-29	0	1.930	1.920	1.930	1.920	1.930	57,000	109,780	1.9260	0.816	0.812	0.816	0.812	0.816	134,734	0.8148	0.00%
2011-07-28	0	1.930	1.930	1.940	1.920	1.930	43,000	82,860	1.9270	0.816	0.816	0.821	0.812	0.816	101,641	0.8152	0.00%
2011-07-27	0	1.930	1.930	1.970	1.930	1.950	35,000	67,890	1.9397	0.816	0.816	0.833	0.816	0.825	82,731	0.8206	-1.03%
2011-07-26	0	1.950	1.950	1.960	1.910	1.950	98,000	190,820	1.9471	0.825	0.825	0.829	0.808	0.825	231,648	0.8238	0.52%
2011-07-25	0	1.940	1.930	1.940	1.940	1.950	29,000	56,480	1.9476	0.821	0.816	0.821	0.821	0.825	68,549	0.8239	-0.51%
2011-07-22	0	1.950	1.930	1.950	1.930	1.950	69,000	133,390	1.9332	0.825	0.816	0.825	0.816	0.825	163,099	0.8178	2.09%
2011-07-21	0	1.910	1.910	1.950	1.910	1.930	109,000	209,590	1.9228	0.808	0.808	0.825	0.808	0.816	257,649	0.8135	-2.55%
2011-07-20	0	1.960	1.960	1.970	1.910	1.960	63,000	121,790	1.9332	0.829	0.829	0.833	0.808	0.829	148,917	0.8178	1.55%
2011-07-19	0	1.930	1.930	1.980	1.920	1.970	12,000	23,320	1.9433	0.816	0.816	0.838	0.812	0.833	28,365	0.8221	-1.53%
2011-07-18	0	1.960	1.960	1.980	1.930	1.960	72,000	140,600	1.9528	0.829	0.829	0.838	0.816	0.829	170,190	0.8261	0.00%
2011-07-15	0	1.960	1.960	1.970	1.950	1.960	204,000	398,360	1.9527	0.829	0.829	0.833	0.825	0.829	482,206	0.8261	0.00%
2011-07-14	0	1.960	1.960	1.990	1.960	1.980	53,000	103,920	1.9608	0.829	0.829	0.842	0.829	0.838	125,279	0.8295	-0.51%
2011-07-13	0	1.970	1.970	1.990	1.970	1.980	3,046,000	6,000,830	1.9701	0.833	0.833	0.842	0.833	0.838	7,199,996	0.8334	0.00%
2011-07-12	0	1.970	1.970	1.990	1.960	1.980	169,000	332,690	1.9686	0.833	0.833	0.842	0.829	0.838	399,475	0.8328	-1.01%
2011-07-11	0	1.990	1.990	2.000	1.980	2.000	188,000	373,240	1.9853	0.842	0.842	0.846	0.838	0.846	444,386	0.8399	-1.00%
2011-07-08	0	2.010	2.010	2.020	2.000	2.010	27,000	54,240	2.0089	0.850	0.850	0.855	0.846	0.850	63,821	0.8499	0.50%
2011-07-07	0	2.000	2.000	2.030	2.000	2.030	60,000	120,400	2.0067	0.846	0.846	0.859	0.846	0.859	141,825	0.8489	0.00%
2011-07-06	0	2.000	2.000	2.020	2.000	2.030	152,000	306,460	2.0162	0.846	0.846	0.855	0.846	0.859	359,291	0.8530	-1.48%
2011-07-05	0	2.030	2.030	2.040	2.030	2.030	76,000	154,280	2.0300	0.859	0.859	0.863	0.859	0.859	179,645	0.8588	0.00%
2011-07-04	0	2.030	2.020	2.030	2.000	2.050	324,000	658,020	2.0309	0.859	0.855	0.859	0.846	0.867	765,856	0.8592	-0.98%
2011-06-30	0	2.050	2.000	2.050	2.010	2.050	145,000	293,610	2.0249	0.867	0.846	0.867	0.850	0.867	342,744	0.8566	1.49%
2011-06-29	0	2.020	2.020	2.040	2.010	2.070	993,000	2,023,490	2.0378	0.855	0.855	0.863	0.850	0.876	2,347,208	0.8621	-5.61%
2011-06-28	0	2.140	2.130	2.140	2.050	2.160	740,000	1,569,470	2.1209	0.905	0.901	0.905	0.867	0.914	1,749,178	0.8973	2.39%
2011-06-27	0	2.090	2.080	2.090	2.010	2.120	661,000	1,371,250	2.0745	0.884	0.880	0.884	0.850	0.897	1,562,442	0.8776	5.56%
2011-06-24	0	1.980	1.980	2.000	1.970	2.000	228,000	455,000	1.9956	0.838	0.838	0.846	0.833	0.846	538,936	0.8443	-0.50%
2011-06-23	0	1.990	1.960	1.990	1.990	1.990	17,000	33,530	1.9724	0.842	0.829	0.842	0.842	0.842	40,184	0.8344	1.02%
2011-06-22	0	1.970	1.960	2.000	1.970	1.980	14,000	27,590	1.9707	0.833	0.829	0.846	0.833	0.838	33,093	0.8337	0.51%
2011-06-21	0	1.960	1.960	2.000	1.960	2.020	180,000	356,530	1.9807	0.829	0.829	0.846	0.829	0.855	425,476	0.8380	-1.01%
2011-06-20	0	1.980	1.960	1.990	1.980	2.000	62,000	123,290	1.9885	0.838	0.829	0.842	0.838	0.846	146,553	0.8413	1.02%
2011-06-17	0	1.960	1.960	1.990	1.960	2.020	96,000	189,240	1.9713	0.829	0.829	0.842	0.829	0.855	226,920	0.8339	0.51%
2011-06-16	0	1.950	1.940	1.950	1.930	2.010	306,000	595,690	1.9467	0.825	0.821	0.825	0.816	0.850	723,309	0.8236	-2.99%
2011-06-15	0	2.010	2.010	2.040	1.990	2.010	42,000	84,200	2.0048	0.850	0.850	0.863	0.842	0.850	99,278	0.8481	0.00%
2011-06-14	0	2.010	2.010	2.040	1.990	2.010	83,000	165,590	1.9951	0.850	0.850	0.863	0.842	0.850	196,192	0.8440	0.50%
2011-06-13	0	2.000	1.990	2.000	1.980	2.010	193,000	384,740	1.9935	0.846	0.842	0.846	0.838	0.850	456,205	0.8433	0.00%
2011-06-10	0	2.000	2.000	2.030	1.990	2.050	115,000	231,080	2.0094	0.846	0.846	0.859	0.842	0.867	271,832	0.8501	-0.50%
2011-06-09	0	2.010	2.010	2.030	2.000	2.040	264,000	532,050	2.0153	0.850	0.850	0.859	0.846	0.863	624,031	0.8526	-0.50%
2011-06-08	0	2.020	2.020	2.050	2.020	2.050	98,000	199,650	2.0372	0.855	0.855	0.867	0.855	0.867	231,648	0.8619	-1.46%
2011-06-07	0	2.050	2.050	2.060	2.030	2.050	73,000	149,040	2.0416	0.867	0.867	0.871	0.859	0.867	172,554	0.8637	0.49%
2011-06-03	0	2.040	2.040	2.060	2.040	2.060	167,000	343,340	2.0559	0.863	0.863	0.871	0.863	0.871	394,747	0.8698	-0.49%
2011-06-02	0	2.050	2.050	2.070	2.030	2.070	62,000	126,600	2.0419	0.867	0.867	0.876	0.859	0.876	146,553	0.8639	-1.44%
2011-06-01	0	2.080	2.070	2.080	2.040	2.110	209,000	434,640	2.0796	0.880	0.876	0.880	0.863	0.893	494,025	0.8798	1.46%
2011-05-31	0	2.050	2.040	2.050	2.030	2.080	247,000	510,680	2.0675	0.867	0.863	0.867	0.859	0.880	583,847	0.8747	0.49%
2011-05-30	0	2.040	2.030	2.080	2.020	2.050	113,000	228,850	2.0252	0.863	0.859	0.880	0.855	0.867	267,104	0.8568	0.49%
2011-05-27	0	2.030	2.030	2.050	2.030	2.050	133,000	271,010	2.0377	0.859	0.859	0.867	0.859	0.867	314,379	0.8620	-0.98%
2011-05-26	0	2.050	2.050	2.060	2.020	2.040	102,000	207,700	2.0363	0.867	0.867	0.871	0.855	0.863	241,103	0.8615	0.49%
2011-05-25	0	2.040	2.020	2.040	2.030	2.040	634,000	1,291,350	2.0368	0.863	0.855	0.863	0.859	0.863	1,498,620	0.8617	-1.45%
2011-05-24	0	2.070	2.070	2.080	2.040	2.050	115,000	235,550	2.0483	0.876	0.876	0.880	0.863	0.867	271,832	0.8665	-0.48%
2011-05-23	0	2.080	2.030	2.080	2.030	2.080	493,000	1,011,410	2.0515	0.880	0.859	0.880	0.859	0.880	1,165,331	0.8679	0.00%
2011-05-20	0	2.080	2.080	2.090	2.070	2.090	232,000	482,930	2.0816	0.880	0.880	0.884	0.876	0.884	548,391	0.8806	-0.48%
2011-05-19	0	2.090	2.090	2.100	2.090	2.100	460,000	961,960	2.0912	0.884	0.884	0.888	0.884	0.888	1,087,327	0.8847	-0.48%
2011-05-18	0	2.100	2.090	2.100	2.090	2.100	104,000	217,610	2.0924	0.888	0.884	0.888	0.884	0.888	245,830	0.8852	0.48%
2011-05-17	0	2.090	2.090	2.100	2.090	2.110	298,000	623,810	2.0933	0.884	0.884	0.888	0.884	0.893	704,399	0.8856	-1.42%
2011-05-16	0	2.120	2.110	2.120	2.100	2.120	128,000	269,150	2.1027	0.897	0.893	0.897	0.888	0.897	302,561	0.8896	0.95%
2011-05-13	0	2.100	2.100	2.120	2.100	2.130	321,000	675,730	2.1051	0.888	0.888	0.897	0.888	0.901	758,765	0.8906	-0.94%
2011-05-12	0	2.120	2.100	2.120	2.100	2.120	105,000	220,860	2.1034	0.897	0.888	0.897	0.888	0.897	248,194	0.8899	-0.47%
2011-05-11	0	2.130	2.100	2.130	2.110	2.130	221,000	467,980	2.1176	0.901	0.888	0.901	0.893	0.901	522,390	0.8958	1.43%
2011-05-09	0	2.100	2.100	2.120	2.090	2.140	124,000	261,320	2.1074	0.888	0.888	0.897	0.884	0.905	293,106	0.8916	-0.94%
2011-05-06	0	2.120	2.120	2.130	2.090	2.120	433,000	911,280	2.1046	0.897	0.897	0.901	0.884	0.897	1,023,506	0.8904	-2.75%
2011-05-05	0	2.180	2.170	2.180	2.140	2.230	162,000	355,480	2.1943	0.922	0.918	0.922	0.905	0.943	382,928	0.9283	1.87%
2011-05-04	0	2.140	2.120	2.140	2.120	2.150	159,000	339,960	2.1381	0.905	0.897	0.905	0.897	0.910	375,837	0.9045	0.94%
2011-05-03	0	2.120	2.120	2.170	2.120	2.150	95,000	202,090	2.1273	0.897	0.897	0.918	0.897	0.910	224,557	0.9000	-0.93%
2011-04-29	0	2.140	2.140	2.170	2.140	2.240	733,000	1,597,290	2.1791	0.905	0.905	0.918	0.905	0.948	1,732,632	0.9219	-3.17%
2011-04-28	0	2.210	2.190	2.210	2.140	2.250	1,264,000	2,782,390	2.2013	0.935	0.926	0.935	0.905	0.952	2,987,786	0.9313	4.25%
2011-04-27	0	2.120	2.120	2.140	2.100	2.150	313,000	669,090	2.1377	0.897	0.897	0.905	0.888	0.910	739,855	0.9044	0.47%
2011-04-26	0	2.110	2.110	2.140	2.110	2.150	80,000	170,550	2.1319	0.893	0.893	0.905	0.893	0.910	189,100	0.9019	-1.86%
2011-04-21	0	2.150	2.120	2.160	2.100	2.160	517,000	1,104,590	2.1365	0.910	0.897	0.914	0.888	0.914	1,222,061	0.9039	1.42%
2011-04-20	0	2.120	2.120	2.150	2.100	2.150	65,000	136,920	2.1065	0.897	0.897	0.910	0.888	0.910	153,644	0.8912	0.47%
2011-04-19	0	2.110	2.110	2.130	2.110	2.180	307,000	653,190	2.1277	0.893	0.893	0.901	0.893	0.922	725,673	0.9001	-0.94%
2011-04-18	0	2.130	2.130	2.140	2.120	2.150	116,000	248,030	2.1382	0.901	0.901	0.905	0.897	0.910	274,196	0.9046	0.47%
2011-04-15	0	2.120	2.120	2.140	2.110	2.150	211,000	448,700	2.1265	0.897	0.897	0.905	0.893	0.910	498,752	0.8996	-2.30%
2011-04-14	0	2.170	2.130	2.170	2.100	2.170	562,000	1,200,750	2.1366	0.918	0.901	0.918	0.888	0.918	1,328,430	0.9039	2.36%
2011-04-13	0	2.120	2.120	2.130	2.080	2.130	399,000	839,480	2.1040	0.897	0.897	0.901	0.880	0.901	943,138	0.8901	1.92%
2011-04-12	0	2.080	2.080	2.100	2.080	2.110	139,000	292,120	2.1016	0.880	0.880	0.888	0.880	0.893	328,562	0.8891	-0.95%
2011-04-11	0	2.100	2.120	2.130	2.060	2.120	201,000	420,190	2.0905	0.888	0.897	0.901	0.871	0.897	475,115	0.8844	0.00%
2011-04-08	0	2.100	2.080	2.100	2.080	2.100	187,000	391,260	2.0923	0.888	0.880	0.888	0.880	0.888	442,022	0.8852	0.96%
2011-04-07	0	2.080	2.080	2.100	2.070	2.100	146,000	303,200	2.0767	0.880	0.880	0.888	0.876	0.888	345,108	0.8786	0.00%
2011-04-06	0	2.080	2.070	2.080	2.070	2.100	65,000	135,270	2.0811	0.880	0.876	0.880	0.876	0.888	153,644	0.8804	-0.95%
2011-04-04	0	2.100	2.080	2.100	2.060	2.100	335,000	692,640	2.0676	0.888	0.880	0.888	0.871	0.888	791,858	0.8747	1.45%
2011-04-01	0	2.070	2.070	2.080	2.070	2.080	128,000	265,160	2.0716	0.876	0.876	0.880	0.876	0.880	302,561	0.8764	-0.48%
2011-03-31	0	2.080	2.070	2.080	2.060	2.080	55,000	113,720	2.0676	0.880	0.876	0.880	0.871	0.880	130,006	0.8747	0.00%
2011-03-30	0	2.080	2.080	2.090	2.060	2.100	132,000	274,700	2.0811	0.880	0.880	0.884	0.871	0.888	312,016	0.8804	0.48%
2011-03-29	0	2.070	2.070	2.090	2.070	2.070	84,000	173,880	2.0700	0.876	0.876	0.884	0.876	0.876	198,555	0.8757	0.00%
2011-03-28	0	2.070	2.070	2.080	2.060	2.100	151,000	312,590	2.0701	0.876	0.876	0.880	0.871	0.888	356,927	0.8758	-0.96%
2011-03-25	0	2.090	2.080	2.090	2.070	2.140	164,000	344,220	2.0989	0.884	0.880	0.884	0.876	0.905	387,656	0.8880	0.97%
2011-03-24	0	2.070	2.070	2.080	2.060	2.080	183,000	378,320	2.0673	0.876	0.876	0.880	0.871	0.880	432,567	0.8746	0.49%
2011-03-23	0	2.060	2.060	2.100	2.050	2.060	60,000	123,010	2.0502	0.871	0.871	0.888	0.867	0.871	141,825	0.8673	0.00%
2011-03-22	0	2.060	2.040	2.060	2.040	2.100	130,000	268,390	2.0645	0.871	0.863	0.871	0.863	0.888	307,288	0.8734	-0.96%
2011-03-21	0	2.080	2.070	2.100	2.040	2.080	60,000	124,450	2.0742	0.880	0.876	0.888	0.863	0.880	141,825	0.8775	-0.95%
2011-03-18	0	2.100	2.060	2.100	2.050	2.110	587,400	1,220,684	2.0781	0.888	0.871	0.888	0.867	0.893	1,388,469	0.8792	1.94%
2011-03-17	0	2.060	2.020	2.060	2.010	2.140	869,000	1,763,110	2.0289	0.871	0.855	0.871	0.850	0.905	2,054,103	0.8583	0.49%
2011-03-16	0	2.050	2.050	2.070	2.010	2.070	89,000	182,560	2.0512	0.867	0.867	0.876	0.850	0.876	210,374	0.8678	0.49%
2011-03-15	0	2.040	2.020	2.040	2.020	2.100	422,000	860,670	2.0395	0.863	0.855	0.863	0.855	0.888	997,504	0.8628	-2.86%
2011-03-14	0	2.100	2.090	2.100	2.090	2.100	41,000	85,770	2.0920	0.888	0.884	0.888	0.884	0.888	96,914	0.8850	0.48%
2011-03-11	0	2.090	2.090	2.100	2.080	2.110	164,000	342,970	2.0913	0.884	0.884	0.888	0.880	0.893	387,656	0.8847	-0.48%
2011-03-10	0	2.100	2.100	2.130	2.100	2.110	66,000	138,800	2.1030	0.888	0.888	0.901	0.888	0.893	156,008	0.8897	0.00%
2011-03-09	0	2.100	2.100	2.140	2.080	2.160	519,000	1,097,540	2.1147	0.888	0.888	0.905	0.880	0.914	1,226,789	0.8946	0.48%
2011-03-08	0	2.090	2.080	2.090	2.050	2.100	878,000	1,810,900	2.0625	0.884	0.880	0.884	0.867	0.888	2,075,376	0.8726	-0.95%
2011-03-07	0	2.110	2.090	2.120	2.050	2.110	295,000	613,930	2.0811	0.893	0.884	0.897	0.867	0.893	697,308	0.8804	-0.47%
2011-03-04	0	2.120	2.120	2.150	2.110	2.130	97,000	205,790	2.1215	0.897	0.897	0.910	0.893	0.901	229,284	0.8975	0.47%
2011-03-03	0	2.110	2.110	2.120	2.100	2.120	29,000	61,370	2.1162	0.893	0.893	0.897	0.888	0.897	68,549	0.8953	0.48%
2011-03-02	0	2.100	2.100	2.130	2.090	2.110	114,000	239,180	2.0981	0.888	0.888	0.901	0.884	0.893	269,468	0.8876	0.00%
2011-03-01	0	2.100	2.090	2.100	2.070	2.130	199,000	416,070	2.0908	0.888	0.884	0.888	0.876	0.901	470,387	0.8845	1.45%
2011-02-28	0	2.070	2.070	2.100	2.050	2.120	230,000	476,930	2.0736	0.876	0.876	0.888	0.867	0.897	543,664	0.8773	-2.36%
2011-02-25	0	2.120	2.100	2.150	2.060	2.120	108,000	225,220	2.0854	0.897	0.888	0.910	0.871	0.897	255,285	0.8822	1.44%
2011-02-24	0	2.090	2.090	2.170	2.070	2.190	887,000	1,872,370	2.1109	0.884	0.884	0.918	0.876	0.926	2,096,650	0.8930	-4.13%
2011-02-23	0	2.180	2.180	2.200	2.170	2.230	129,000	281,270	2.1804	0.922	0.922	0.931	0.918	0.943	304,924	0.9224	0.46%
2011-02-22	0	2.170	2.170	2.200	2.160	2.190	144,000	314,310	2.1827	0.918	0.918	0.931	0.914	0.926	340,381	0.9234	-1.81%
2011-02-21	0	2.210	2.190	2.210	2.190	2.210	57,000	125,440	2.2007	0.935	0.926	0.935	0.926	0.935	134,734	0.9310	-1.34%
2011-02-18	0	2.240	2.240	2.250	2.200	2.250	115,000	256,670	2.2319	0.948	0.948	0.952	0.931	0.952	271,832	0.9442	1.36%
2011-02-17	0	2.210	2.210	2.240	2.210	2.250	53,000	117,980	2.2260	0.935	0.935	0.948	0.935	0.952	125,279	0.9417	-2.21%
2011-02-16	0	2.260	2.260	2.290	2.130	2.310	1,011,000	2,267,000	2.2423	0.956	0.956	0.969	0.901	0.977	2,389,756	0.9486	5.12%
2011-02-15	0	2.150	2.150	2.180	2.140	2.230	247,000	534,110	2.1624	0.910	0.910	0.922	0.905	0.943	583,847	0.9148	-3.15%
2011-02-14	0	2.220	2.220	2.240	2.140	2.230	510,000	1,123,820	2.2036	0.939	0.939	0.948	0.905	0.943	1,205,515	0.9322	3.74%
2011-02-11	0	2.140	2.140	2.160	2.140	2.170	429,000	920,960	2.1468	0.905	0.905	0.914	0.905	0.918	1,014,051	0.9082	-1.38%
2011-02-10	0	2.170	2.170	2.190	2.170	2.220	627,000	1,380,400	2.2016	0.918	0.918	0.926	0.918	0.939	1,482,074	0.9314	-2.69%
2011-02-09	0	2.230	2.210	2.230	2.200	2.250	265,000	589,690	2.2252	0.943	0.935	0.943	0.931	0.952	626,395	0.9414	-1.33%
2011-02-08	0	2.260	2.240	2.270	2.250	2.300	291,000	659,990	2.2680	0.956	0.948	0.960	0.952	0.973	687,853	0.9595	-0.22%
2011-02-07	0	2.330	2.330	2.340	2.310	2.350	377,000	881,870	2.3392	0.958	0.958	0.962	0.950	0.966	916,709	0.9620	0.87%
2011-02-02	0	2.310	2.310	2.320	2.300	2.320	69,000	159,320	2.3090	0.950	0.950	0.954	0.946	0.954	167,780	0.9496	1.32%
2011-02-01	0	2.280	2.280	2.320	2.270	2.340	222,000	507,120	2.2843	0.938	0.938	0.954	0.934	0.962	539,813	0.9394	0.44%
2011-01-31	0	2.270	2.260	2.280	2.250	2.290	443,000	1,003,290	2.2648	0.934	0.929	0.938	0.925	0.942	1,077,194	0.9314	-0.87%
2011-01-28	0	2.290	2.290	2.330	2.280	2.290	36,000	82,410	2.2892	0.942	0.942	0.958	0.938	0.942	87,537	0.9414	0.00%
2011-01-27	0	2.290	2.280	2.290	2.290	2.320	258,000	594,410	2.3039	0.942	0.938	0.942	0.942	0.954	627,350	0.9475	-0.43%
2011-01-26	0	2.300	2.300	2.330	2.300	2.330	168,000	386,850	2.3027	0.946	0.946	0.958	0.946	0.958	408,507	0.9470	-1.29%
2011-01-25	0	2.330	2.320	2.330	2.310	2.350	144,000	336,070	2.3338	0.958	0.954	0.958	0.950	0.966	350,149	0.9598	0.43%
2011-01-24	0	2.320	2.320	2.330	2.300	2.320	327,000	757,980	2.3180	0.954	0.954	0.958	0.946	0.954	795,129	0.9533	-0.43%
2011-01-21	0	2.330	2.330	2.340	2.320	2.350	453,000	1,054,380	2.3275	0.958	0.958	0.962	0.954	0.966	1,101,510	0.9572	0.43%
2011-01-20	0	2.320	2.320	2.330	2.320	2.340	72,000	167,840	2.3311	0.954	0.954	0.958	0.954	0.962	175,074	0.9587	-0.43%
2011-01-19	0	2.330	2.330	2.350	2.320	2.350	535,000	1,247,470	2.3317	0.958	0.958	0.966	0.954	0.966	1,300,900	0.9589	0.43%
2011-01-18	0	2.320	2.320	2.330	2.320	2.340	522,000	1,218,080	2.3335	0.954	0.954	0.958	0.954	0.962	1,269,289	0.9597	0.00%
2011-01-17	0	2.320	2.320	2.330	2.320	2.340	217,000	505,290	2.3285	0.954	0.954	0.958	0.954	0.962	527,655	0.9576	-0.43%
2011-01-14	0	2.330	2.330	2.340	2.320	2.350	499,000	1,159,790	2.3242	0.958	0.958	0.962	0.954	0.966	1,213,363	0.9558	0.43%
2011-01-13	0	2.320	2.320	2.330	2.310	2.330	207,000	479,290	2.3154	0.954	0.954	0.958	0.950	0.958	503,339	0.9522	0.00%
2011-01-12	0	2.320	2.310	2.320	2.310	2.330	573,000	1,328,550	2.3186	0.954	0.950	0.954	0.950	0.958	1,393,300	0.9535	0.43%
2011-01-11	0	2.310	2.310	2.320	2.300	2.330	131,000	302,890	2.3121	0.950	0.950	0.954	0.946	0.958	318,538	0.9509	0.43%
2011-01-10	0	2.300	2.300	2.330	2.300	2.330	263,000	609,920	2.3191	0.946	0.946	0.958	0.946	0.958	639,508	0.9537	-0.43%
2011-01-07	0	2.310	2.300	2.310	2.280	2.320	262,000	603,180	2.3022	0.950	0.946	0.950	0.938	0.954	637,076	0.9468	-0.43%
2011-01-06	0	2.320	2.280	2.320	2.270	2.320	648,000	1,475,730	2.2774	0.954	0.938	0.954	0.934	0.954	1,575,669	0.9366	0.87%
2011-01-05	0	2.300	2.290	2.300	2.280	2.310	368,000	845,100	2.2965	0.946	0.942	0.946	0.938	0.950	894,825	0.9444	0.00%
2011-01-04	0	2.300	2.290	2.300	2.290	2.340	1,213,000	2,804,590	2.3121	0.946	0.942	0.946	0.942	0.962	2,949,517	0.9509	0.00%
2011-01-03	0	2.300	2.300	2.310	2.280	2.330	487,000	1,124,920	2.3099	0.946	0.946	0.950	0.938	0.958	1,184,184	0.9500	0.88%
2010-12-31	0	2.280	2.270	2.300	2.250	2.310	288,000	657,600	2.2833	0.938	0.934	0.946	0.925	0.950	700,297	0.9390	2.24%
2010-12-30	0	2.230	2.230	2.270	2.230	2.250	62,000	139,060	2.2429	0.917	0.917	0.934	0.917	0.925	150,758	0.9224	-0.89%
2010-12-29	0	2.250	2.250	2.260	2.220	2.250	171,000	381,820	2.2329	0.925	0.925	0.929	0.913	0.925	415,802	0.9183	0.90%
2010-12-28	0	2.230	2.220	2.240	2.220	2.240	137,000	305,210	2.2278	0.917	0.913	0.921	0.913	0.921	333,128	0.9162	-0.89%
2010-12-24	0	2.250	2.250	2.280	2.250	2.280	43,000	96,840	2.2521	0.925	0.925	0.938	0.925	0.938	104,558	0.9262	-0.88%
2010-12-23	0	2.270	2.250	2.270	2.240	2.270	241,000	541,310	2.2461	0.934	0.925	0.934	0.921	0.934	586,013	0.9237	0.89%
2010-12-22	0	2.250	2.250	2.260	2.240	2.290	123,000	279,200	2.2699	0.925	0.925	0.929	0.921	0.942	299,085	0.9335	0.00%
2010-12-21	0	2.250	2.250	2.260	2.230	2.250	117,000	262,580	2.2443	0.925	0.925	0.929	0.917	0.925	284,496	0.9230	0.90%
2010-12-20	0	2.230	2.230	2.250	2.230	2.240	120,000	267,660	2.2305	0.917	0.917	0.925	0.917	0.921	291,791	0.9173	0.00%
2010-12-17	0	2.230	2.220	2.260	2.220	2.250	438,000	978,480	2.2340	0.917	0.913	0.929	0.913	0.925	1,065,036	0.9187	0.00%
2010-12-16	0	2.230	2.220	2.230	2.210	2.280	841,000	1,884,990	2.2414	0.917	0.913	0.917	0.909	0.938	2,044,966	0.9218	-1.33%
2010-12-15	0	2.260	2.260	2.280	2.260	2.300	204,000	462,080	2.2651	0.929	0.929	0.938	0.929	0.946	496,044	0.9315	-0.88%
2010-12-14	0	2.280	2.260	2.280	2.260	2.320	520,000	1,190,640	2.2897	0.938	0.929	0.938	0.929	0.954	1,264,426	0.9416	0.00%
2010-12-13	0	2.280	2.280	2.290	2.260	2.340	954,000	2,180,940	2.2861	0.938	0.938	0.942	0.929	0.962	2,319,735	0.9402	0.00%
2010-12-10	0	2.280	2.280	2.300	2.250	2.300	628,000	1,428,480	2.2746	0.938	0.938	0.946	0.925	0.946	1,527,038	0.9355	0.88%
2010-12-09	0	2.260	2.250	2.270	2.250	2.280	450,000	1,018,790	2.2640	0.929	0.925	0.934	0.925	0.938	1,094,215	0.9311	-0.88%
2010-12-08	0	2.280	2.280	2.300	2.280	2.310	421,000	963,970	2.2897	0.938	0.938	0.946	0.938	0.950	1,023,699	0.9417	-0.87%
2010-12-07	0	2.300	2.300	2.310	2.300	2.320	199,000	458,720	2.3051	0.946	0.946	0.950	0.946	0.954	483,886	0.9480	-0.43%
2010-12-06	0	2.310	2.300	2.320	2.280	2.320	272,000	624,570	2.2962	0.950	0.946	0.954	0.938	0.954	661,392	0.9443	0.87%
2010-12-03	0	2.290	2.290	2.300	2.290	2.300	255,000	584,810	2.2934	0.942	0.942	0.946	0.942	0.946	620,055	0.9432	-0.43%
2010-12-02	0	2.300	2.290	2.300	2.290	2.310	239,000	549,210	2.2979	0.946	0.942	0.946	0.942	0.950	581,150	0.9450	0.44%
2010-12-01	0	2.290	2.290	2.320	2.290	2.320	194,000	446,120	2.2996	0.942	0.942	0.954	0.942	0.954	471,728	0.9457	0.00%
2010-11-30	0	2.290	2.280	2.290	2.280	2.300	504,000	1,153,230	2.2882	0.942	0.938	0.942	0.938	0.946	1,225,521	0.9410	0.00%
2010-11-29	0	2.290	2.280	2.290	2.270	2.300	329,000	750,360	2.2807	0.942	0.938	0.942	0.934	0.946	799,993	0.9380	-0.43%
2010-11-26	0	2.300	2.290	2.300	2.280	2.310	210,000	480,910	2.2900	0.946	0.942	0.946	0.938	0.950	510,634	0.9418	-0.43%
2010-11-25	0	2.310	2.300	2.310	2.280	2.350	2,822,000	6,502,420	2.3042	0.950	0.946	0.950	0.938	0.966	6,861,943	0.9476	-1.28%
2010-11-24	0	2.340	2.340	2.350	2.270	2.500	3,222,000	7,677,700	2.3829	0.962	0.962	0.966	0.934	1.028	7,834,578	0.9800	-3.70%
2010-11-23	0	2.430	2.430	2.460	2.430	2.490	1,246,000	3,055,460	2.4522	0.999	0.999	1.012	0.999	1.024	3,029,759	1.0085	-2.41%
2010-11-22	0	2.490	2.470	2.490	2.410	2.530	1,405,000	3,491,520	2.4851	1.024	1.016	1.024	0.991	1.040	3,416,382	1.0220	2.47%
2010-11-19	0	2.430	2.420	2.430	2.380	2.430	580,000	1,398,220	2.4107	0.999	0.995	0.999	0.979	0.999	1,410,321	0.9914	0.41%
2010-11-18	0	2.420	2.400	2.420	2.380	2.440	203,000	491,110	2.4193	0.995	0.987	0.995	0.979	1.003	493,612	0.9949	0.83%
2010-11-17	0	2.400	2.400	2.410	2.400	2.440	614,000	1,483,050	2.4154	0.987	0.987	0.991	0.987	1.003	1,492,995	0.9933	-1.64%
2010-11-16	0	2.440	2.420	2.440	2.400	2.450	696,000	1,684,490	2.4202	1.003	0.995	1.003	0.987	1.008	1,692,386	0.9953	1.67%
2010-11-15	0	2.400	2.400	2.410	2.390	2.420	601,000	1,444,740	2.4039	0.987	0.987	0.991	0.983	0.995	1,461,385	0.9886	-0.41%
2010-11-12	0	2.410	2.410	2.430	2.400	2.450	780,000	1,886,210	2.4182	0.991	0.991	0.999	0.987	1.008	1,896,639	0.9945	-0.82%
2010-11-11	0	2.430	2.420	2.430	2.420	2.440	382,000	928,570	2.4308	0.999	0.995	0.999	0.995	1.003	928,867	0.9997	0.41%
2010-11-10	0	2.420	2.420	2.430	2.420	2.440	1,117,000	2,711,050	2.4271	0.995	0.995	0.999	0.995	1.003	2,716,084	0.9981	-0.82%
2010-11-09	0	2.440	2.440	2.450	2.440	2.520	3,157,000	7,848,510	2.4861	1.003	1.003	1.008	1.003	1.036	7,676,525	1.0224	-1.61%
2010-11-08	0	2.480	2.480	2.490	2.410	2.490	1,455,000	3,576,270	2.4579	1.020	1.020	1.024	0.991	1.024	3,537,961	1.0108	2.90%
2010-11-05	0	2.410	2.410	2.430	2.410	2.470	875,282	2,133,794	2.4378	0.991	0.991	0.999	0.991	1.016	2,128,326	1.0026	-1.63%
2010-11-04	0	2.450	2.450	2.460	2.430	2.460	1,071,281	2,620,714	2.4463	1.008	1.008	1.012	0.999	1.012	2,604,915	1.0061	1.24%
2010-11-03	0	2.420	2.420	2.430	2.390	2.440	846,375	2,050,146	2.4223	0.995	0.995	0.999	0.983	1.003	2,058,036	0.9962	0.83%
2010-11-02	0	2.400	2.410	2.420	2.390	2.410	629,812	1,513,556	2.4032	0.987	0.991	0.995	0.983	0.991	1,531,444	0.9883	-0.83%
2010-11-01	0	2.420	2.420	2.430	2.390	2.440	634,250	1,527,693	2.4087	0.995	0.995	0.999	0.983	1.003	1,542,235	0.9906	0.00%
2010-10-29	0	2.420	2.410	2.420	2.410	2.450	867,000	2,103,620	2.4263	0.995	0.991	0.995	0.991	1.008	2,108,187	0.9978	-0.41%
2010-10-28	0	2.430	2.430	2.450	2.400	2.460	1,955,000	4,766,660	2.4382	0.999	0.999	1.008	0.987	1.012	4,753,755	1.0027	2.10%
2010-10-27	0	2.380	2.380	2.390	2.380	2.470	1,109,000	2,671,580	2.4090	0.979	0.979	0.983	0.979	1.016	2,696,632	0.9907	-2.06%
2010-10-26	0	2.430	2.430	2.440	2.360	2.470	2,019,000	4,918,410	2.4361	0.999	0.999	1.003	0.971	1.016	4,909,377	1.0018	2.97%
2010-10-25	0	2.360	2.360	2.370	2.350	2.380	785,000	1,857,620	2.3664	0.971	0.971	0.975	0.966	0.979	1,908,797	0.9732	0.00%
2010-10-22	0	2.360	2.360	2.370	2.350	2.370	860,000	2,027,460	2.3575	0.971	0.971	0.975	0.966	0.975	2,091,166	0.9695	-0.84%
2010-10-21	0	2.380	2.370	2.380	2.360	2.380	323,000	767,640	2.3766	0.979	0.975	0.979	0.971	0.979	785,403	0.9774	0.85%
2010-10-20	0	2.360	2.360	2.370	2.350	2.380	280,000	663,460	2.3695	0.971	0.971	0.975	0.966	0.979	680,845	0.9745	-0.84%
2010-10-19	0	2.380	2.370	2.390	2.360	2.390	463,000	1,099,970	2.3757	0.979	0.975	0.983	0.971	0.983	1,125,825	0.9770	0.85%
2010-10-18	0	2.360	2.360	2.380	2.350	2.390	617,000	1,462,120	2.3697	0.971	0.971	0.979	0.966	0.983	1,500,290	0.9746	0.00%
2010-10-15	0	2.360	2.360	2.380	2.360	2.390	707,000	1,677,060	2.3721	0.971	0.971	0.979	0.971	0.983	1,719,133	0.9755	-0.84%
2010-10-14	0	2.380	2.380	2.400	2.380	2.400	418,000	996,670	2.3844	0.979	0.979	0.987	0.979	0.987	1,016,404	0.9806	-0.42%
2010-10-13	0	2.390	2.390	2.400	2.390	2.420	313,000	751,310	2.4004	0.983	0.983	0.987	0.983	0.995	761,087	0.9872	-0.42%
2010-10-12	0	2.400	2.390	2.400	2.370	2.400	503,000	1,199,020	2.3837	0.987	0.983	0.987	0.975	0.987	1,223,089	0.9803	1.27%
2010-10-11	0	2.370	2.360	2.380	2.360	2.390	819,000	1,941,850	2.3710	0.975	0.971	0.979	0.971	0.983	1,991,471	0.9751	-0.42%
2010-10-08	0	2.380	2.370	2.380	2.350	2.400	530,000	1,260,970	2.3792	0.979	0.975	0.979	0.966	0.987	1,288,742	0.9785	0.85%
2010-10-07	0	2.360	2.360	2.380	2.350	2.400	1,238,000	2,929,270	2.3661	0.971	0.971	0.979	0.966	0.987	3,010,307	0.9731	-1.26%
2010-10-06	0	2.390	2.390	2.400	2.360	2.410	1,499,000	3,576,630	2.3860	0.983	0.983	0.987	0.971	0.991	3,644,951	0.9813	1.27%
2010-10-05	0	2.360	2.360	2.370	2.360	2.380	986,000	2,331,970	2.3651	0.971	0.971	0.975	0.971	0.979	2,397,546	0.9726	-0.84%
2010-10-04	0	2.380	2.380	2.390	2.380	2.410	405,000	969,850	2.3947	0.979	0.979	0.983	0.979	0.991	984,793	0.9848	0.00%
2010-09-30	0	2.380	2.380	2.390	2.380	2.400	378,000	901,410	2.3847	0.979	0.979	0.983	0.979	0.987	919,140	0.9807	-0.42%
2010-09-29	0	2.390	2.390	2.400	2.390	2.410	412,000	987,500	2.3968	0.983	0.983	0.987	0.983	0.991	1,001,814	0.9857	-0.83%
2010-09-28	0	2.410	2.400	2.410	2.400	2.420	378,000	910,390	2.4084	0.991	0.987	0.991	0.987	0.995	919,140	0.9905	-0.82%
2010-09-27	0	2.430	2.430	2.440	2.410	2.440	945,000	2,291,200	2.4246	0.999	0.999	1.003	0.991	1.003	2,297,851	0.9971	1.25%
2010-09-24	0	2.400	2.390	2.400	2.380	2.410	890,000	2,133,710	2.3974	0.987	0.983	0.987	0.979	0.991	2,164,114	0.9860	0.84%
2010-09-22	0	2.380	2.380	2.400	2.380	2.410	533,000	1,276,980	2.3958	0.979	0.979	0.987	0.979	0.991	1,296,037	0.9853	-0.83%
2010-09-21	0	2.400	2.400	2.420	2.400	2.420	370,000	891,600	2.4097	0.987	0.987	0.995	0.987	0.995	899,688	0.9910	-0.41%
2010-09-20	0	2.410	2.410	2.430	2.400	2.430	342,000	826,890	2.4178	0.991	0.991	0.999	0.987	0.999	831,603	0.9943	0.42%
2010-09-17	0	2.400	2.400	2.410	2.400	2.430	407,000	978,590	2.4044	0.987	0.987	0.991	0.987	0.999	989,656	0.9888	-0.41%
2010-09-16	0	2.410	2.400	2.410	2.400	2.430	686,000	1,650,730	2.4063	0.991	0.987	0.991	0.987	0.999	1,668,070	0.9896	0.00%
2010-09-15	0	2.410	2.410	2.420	2.400	2.430	711,000	1,715,280	2.4125	0.991	0.991	0.995	0.987	0.999	1,728,859	0.9921	0.00%
2010-09-14	0	2.410	2.410	2.420	2.400	2.450	457,000	1,104,880	2.4177	0.991	0.991	0.995	0.987	1.008	1,111,236	0.9943	0.42%
2010-09-13	0	2.400	2.400	2.420	2.380	2.420	397,000	954,680	2.4047	0.987	0.987	0.995	0.979	0.995	965,341	0.9890	-0.41%
2010-09-10	0	2.410	2.400	2.420	2.380	2.410	628,000	1,503,620	2.3943	0.991	0.987	0.995	0.979	0.991	1,527,038	0.9847	0.42%
2010-09-09	0	2.400	2.400	2.410	2.400	2.450	605,000	1,457,710	2.4094	0.987	0.987	0.991	0.987	1.008	1,471,111	0.9909	-1.03%
2010-09-08	0	2.520	2.520	2.530	2.500	2.530	1,053,000	2,651,240	2.5178	0.997	0.997	1.001	0.989	1.001	2,660,769	0.9964	0.00%
2010-09-07	0	2.520	2.520	2.530	2.500	2.530	857,000	2,157,180	2.5171	0.997	0.997	1.001	0.989	1.001	2,165,507	0.9962	0.40%
2010-09-06	0	2.510	2.510	2.520	2.510	2.550	1,051,000	2,648,000	2.5195	0.993	0.993	0.997	0.993	1.009	2,655,716	0.9971	0.40%
2010-09-03	0	2.500	2.480	2.500	2.440	2.510	705,000	1,744,800	2.4749	0.989	0.981	0.989	0.966	0.993	1,781,427	0.9794	1.63%
2010-09-02	0	2.460	2.460	2.470	2.430	2.480	1,107,000	2,700,060	2.4391	0.974	0.974	0.978	0.962	0.981	2,797,219	0.9653	1.65%
2010-09-01	0	2.420	2.420	2.430	2.420	2.460	667,000	1,625,800	2.4375	0.958	0.958	0.962	0.958	0.974	1,685,407	0.9646	0.00%
2010-08-31	0	2.420	2.420	2.440	2.390	2.460	397,000	958,510	2.4144	0.958	0.958	0.966	0.946	0.974	1,003,158	0.9555	0.00%
2010-08-30	0	2.420	2.420	2.430	2.400	2.430	253,000	610,930	2.4147	0.958	0.958	0.962	0.950	0.962	639,292	0.9556	0.83%
2010-08-27	0	2.400	2.400	2.410	2.400	2.410	278,000	668,230	2.4037	0.950	0.950	0.954	0.950	0.954	702,463	0.9513	0.00%
2010-08-26	0	2.400	2.400	2.410	2.400	2.430	567,000	1,366,890	2.4107	0.950	0.950	0.954	0.950	0.962	1,432,722	0.9541	-0.83%
2010-08-25	0	2.420	2.420	2.440	2.410	2.450	626,000	1,519,140	2.4267	0.958	0.958	0.966	0.954	0.970	1,581,806	0.9604	-0.82%
2010-08-24	0	2.440	2.440	2.450	2.440	2.460	550,000	1,347,810	2.4506	0.966	0.966	0.970	0.966	0.974	1,389,766	0.9698	0.00%
2010-08-23	0	2.440	2.440	2.450	2.440	2.500	776,000	1,910,380	2.4618	0.966	0.966	0.970	0.966	0.989	1,960,833	0.9743	-2.01%
2010-08-20	0	2.490	2.480	2.490	2.480	2.490	358,000	889,310	2.4841	0.985	0.981	0.985	0.981	0.985	904,611	0.9831	0.40%
2010-08-19	0	2.480	2.480	2.490	2.480	2.500	193,000	480,220	2.4882	0.981	0.981	0.985	0.981	0.989	487,681	0.9847	-0.40%
2010-08-18	0	2.490	2.490	2.500	2.490	2.520	436,500	1,089,180	2.4953	0.985	0.985	0.989	0.985	0.997	1,102,969	0.9875	-0.40%
2010-08-17	0	2.500	2.490	2.500	2.470	2.520	432,000	1,079,720	2.4994	0.989	0.985	0.989	0.978	0.997	1,091,598	0.9891	0.00%
2010-08-16	0	2.500	2.500	2.520	2.450	2.500	237,000	588,070	2.4813	0.989	0.989	0.997	0.970	0.989	598,863	0.9820	0.81%
2010-08-13	0	2.480	2.480	2.490	2.450	2.480	258,000	638,530	2.4749	0.981	0.981	0.985	0.970	0.981	651,926	0.9795	0.00%
2010-08-12	0	2.480	2.480	2.490	2.470	2.480	442,000	1,093,760	2.4746	0.981	0.981	0.985	0.978	0.981	1,116,866	0.9793	-0.80%
2010-08-11	0	2.500	2.490	2.500	2.480	2.510	111,000	276,280	2.4890	0.989	0.985	0.989	0.981	0.993	280,480	0.9850	0.81%
2010-08-10	0	2.480	2.480	2.500	2.480	2.500	751,000	1,869,030	2.4887	0.981	0.981	0.989	0.981	0.989	1,897,662	0.9849	-0.40%
2010-08-09	0	2.490	2.490	2.500	2.490	2.530	1,170,000	2,924,490	2.4996	0.985	0.985	0.989	0.985	1.001	2,956,410	0.9892	-0.40%
2010-08-06	0	2.500	2.500	2.520	2.500	2.510	294,000	737,150	2.5073	0.989	0.989	0.997	0.989	0.993	742,893	0.9923	-0.40%
2010-08-05	0	2.510	2.510	2.520	2.500	2.520	529,000	1,328,240	2.5109	0.993	0.993	0.997	0.989	0.997	1,336,702	0.9937	0.00%
2010-08-04	0	2.510	2.510	2.520	2.510	2.540	543,000	1,372,180	2.5270	0.993	0.993	0.997	0.993	1.005	1,372,078	1.0001	-0.40%
2010-08-03	0	2.520	2.510	2.520	2.500	2.540	550,000	1,384,570	2.5174	0.997	0.993	0.997	0.989	1.005	1,389,766	0.9963	0.00%
2010-08-02	0	2.520	2.510	2.520	2.500	2.540	709,000	1,786,470	2.5197	0.997	0.993	0.997	0.989	1.005	1,791,534	0.9972	0.80%
2010-07-30	0	2.500	2.500	2.510	2.480	2.520	553,000	1,379,985	2.4955	0.989	0.989	0.993	0.981	0.997	1,397,346	0.9876	-0.40%
2010-07-29	0	2.510	2.490	2.510	2.480	2.510	434,000	1,084,710	2.4993	0.993	0.985	0.993	0.981	0.993	1,096,651	0.9891	0.80%
2010-07-28	0	2.490	2.480	2.500	2.470	2.500	497,000	1,237,260	2.4895	0.985	0.981	0.989	0.978	0.989	1,255,843	0.9852	0.00%
2010-07-27	0	2.490	2.480	2.490	2.470	2.490	548,000	1,359,080	2.4801	0.985	0.981	0.985	0.978	0.985	1,384,712	0.9815	-0.40%
2010-07-26	0	2.500	2.460	2.500	2.460	2.520	502,000	1,245,470	2.4810	0.989	0.974	0.989	0.974	0.997	1,268,477	0.9819	-1.19%
2010-07-23	0	2.530	2.510	2.530	2.450	2.530	1,574,000	3,924,380	2.4933	1.001	0.993	1.001	0.970	1.001	3,977,256	0.9867	0.40%
2010-07-22	0	2.520	2.520	2.530	2.420	2.530	2,162,000	5,371,970	2.4847	0.997	0.997	1.001	0.958	1.001	5,463,042	0.9833	3.70%
2010-07-21	0	2.430	2.420	2.430	2.300	2.440	3,382,000	8,052,570	2.3810	0.962	0.958	0.962	0.910	0.966	8,545,795	0.9423	1.25%
2010-07-20	0	2.400	2.400	2.410	2.400	2.420	656,000	1,576,740	2.4036	0.950	0.950	0.954	0.950	0.958	1,657,611	0.9512	-0.41%
2010-07-19	0	2.410	2.400	2.410	2.380	2.420	1,303,000	3,122,060	2.3961	0.954	0.950	0.954	0.942	0.958	3,292,481	0.9482	-0.82%
2010-07-16	0	2.430	2.420	2.430	2.420	2.450	1,325,000	3,215,210	2.4266	0.962	0.958	0.962	0.958	0.970	3,348,072	0.9603	-0.82%
2010-07-15	0	2.450	2.440	2.460	2.440	2.510	2,689,000	6,647,000	2.4719	0.970	0.966	0.974	0.966	0.993	6,794,690	0.9783	-2.39%
2010-07-14	0	2.510	2.500	2.510	2.500	2.560	1,813,000	4,572,900	2.5223	0.993	0.989	0.993	0.989	1.013	4,581,173	0.9982	-0.40%
2010-07-13	0	2.520	2.520	2.530	2.490	2.570	2,265,000	5,734,270	2.5317	0.997	0.997	1.001	0.985	1.017	5,723,307	1.0019	0.80%
2010-07-12	0	2.500	2.510	2.520	2.480	2.650	16,908,000	42,748,330	2.5283	0.989	0.993	0.997	0.981	1.049	42,723,922	1.0006	-11.97%
2010-07-09	0	2.840	2.840	2.850	2.800	2.910	3,520,000	10,004,420	2.8422	1.124	1.124	1.128	1.108	1.152	8,894,500	1.1248	-1.39%
2010-07-08	0	2.880	2.860	2.880	2.820	2.940	6,196,000	17,858,740	2.8823	1.140	1.132	1.140	1.116	1.164	15,656,341	1.1407	-0.35%
2010-07-07	0	2.890	2.880	2.890	2.680	2.890	14,797,000	41,607,000	2.8119	1.144	1.140	1.144	1.061	1.144	37,389,748	1.1128	13.33%
2010-07-06	0	2.550	2.540	2.550	2.500	2.600	2,145,000	5,459,830	2.5454	1.009	1.005	1.009	0.989	1.029	5,420,086	1.0073	-1.92%
2010-07-05	0	2.600	2.590	2.600	2.580	2.680	6,304,000	16,610,390	2.6349	1.029	1.025	1.029	1.021	1.061	15,929,241	1.0428	2.77%
2010-07-02	0	2.530	2.520	2.530	2.420	2.540	3,574,000	8,918,300	2.4953	1.001	0.997	1.001	0.958	1.005	9,030,950	0.9875	9.05%
2010-06-30	0	2.320	2.300	2.320	2.240	2.320	322,000	732,560	2.2750	0.918	0.910	0.918	0.886	0.918	813,645	0.9003	0.87%
2010-06-29	0	2.300	2.300	2.330	2.290	2.340	358,000	831,290	2.3220	0.910	0.910	0.922	0.906	0.926	904,611	0.9189	-1.71%
2010-06-28	0	2.340	2.330	2.340	2.340	2.350	505,000	1,183,730	2.3440	0.926	0.922	0.926	0.926	0.930	1,276,058	0.9276	0.00%
2010-06-25	0	2.340	2.320	2.340	2.320	2.360	488,000	1,139,790	2.3356	0.926	0.918	0.926	0.918	0.934	1,233,101	0.9243	-1.68%
2010-06-24	0	2.380	2.370	2.390	2.350	2.410	252,000	601,220	2.3858	0.942	0.938	0.946	0.930	0.954	636,765	0.9442	0.42%
2010-06-23	0	2.370	2.350	2.370	2.360	2.370	169,000	400,210	2.3681	0.938	0.930	0.938	0.934	0.938	427,037	0.9372	0.42%
2010-06-22	0	2.360	2.360	2.380	2.340	2.380	227,000	535,270	2.3580	0.934	0.934	0.942	0.926	0.942	573,594	0.9332	-1.26%
2010-06-21	0	2.390	2.380	2.390	2.330	2.390	337,000	799,120	2.3713	0.946	0.942	0.946	0.922	0.946	851,547	0.9384	3.02%
2010-06-18	0	2.320	2.320	2.350	2.320	2.360	66,000	154,450	2.3402	0.918	0.918	0.930	0.918	0.934	166,772	0.9261	-0.85%
2010-06-17	0	2.340	2.340	2.350	2.300	2.370	188,000	439,590	2.3382	0.926	0.926	0.930	0.910	0.938	475,047	0.9254	2.18%
2010-06-15	0	2.290	2.280	2.300	2.270	2.290	145,000	331,450	2.2859	0.906	0.902	0.910	0.898	0.906	366,393	0.9046	-0.43%
2010-06-14	0	2.300	2.300	2.330	2.280	2.300	80,000	183,340	2.2918	0.910	0.910	0.922	0.902	0.910	202,148	0.9070	-0.43%
2010-06-11	0	2.310	2.270	2.320	2.260	2.310	85,000	193,770	2.2796	0.914	0.898	0.918	0.894	0.914	214,782	0.9022	1.32%
2010-06-10	0	2.280	2.270	2.280	2.260	2.280	20,000	45,440	2.2720	0.902	0.898	0.902	0.894	0.902	50,537	0.8991	-0.87%
2010-06-09	0	2.300	2.260	2.300	2.260	2.300	52,000	117,910	2.2675	0.910	0.894	0.910	0.894	0.910	131,396	0.8974	0.00%
2010-06-08	0	2.300	2.260	2.300	2.300	2.300	38,000	87,400	2.3000	0.910	0.894	0.910	0.910	0.910	96,020	0.9102	0.88%
2010-06-07	0	2.280	2.260	2.290	2.280	2.300	140,000	321,110	2.2936	0.902	0.894	0.906	0.902	0.910	353,759	0.9077	-2.15%
2010-06-04	0	2.330	2.310	2.330	2.310	2.330	135,000	313,060	2.3190	0.922	0.914	0.922	0.914	0.922	341,124	0.9177	0.43%
2010-06-03	0	2.320	2.280	2.320	2.290	2.320	177,000	408,990	2.3107	0.918	0.902	0.918	0.906	0.918	447,252	0.9145	3.11%
2010-06-02	0	2.250	2.250	2.290	2.250	2.250	6,000	13,500	2.2500	0.890	0.890	0.906	0.890	0.890	15,161	0.8904	-0.44%
2010-06-01	0	2.260	2.290	2.300	2.250	2.300	46,000	105,000	2.2826	0.894	0.906	0.910	0.890	0.910	116,235	0.9033	-1.31%
2010-05-31	0	2.290	2.290	2.300	2.260	2.300	134,000	307,520	2.2949	0.906	0.906	0.910	0.894	0.910	338,597	0.9082	0.44%
2010-05-28	0	2.280	2.280	2.290	2.260	2.310	194,000	443,610	2.2866	0.902	0.902	0.906	0.894	0.914	490,208	0.9049	-0.87%
2010-05-27	0	2.300	2.250	2.300	2.230	2.300	482,000	1,085,360	2.2518	0.910	0.890	0.910	0.883	0.910	1,217,940	0.8911	0.44%
2010-05-26	0	2.290	2.260	2.300	2.240	2.290	173,000	389,430	2.2510	0.906	0.894	0.910	0.886	0.906	437,144	0.8908	1.33%
2010-05-25	0	2.260	2.260	2.270	2.260	2.280	401,000	911,770	2.2737	0.894	0.894	0.898	0.894	0.902	1,013,265	0.8998	-0.88%
2010-05-24	0	2.280	2.270	2.280	2.260	2.310	122,000	279,560	2.2915	0.902	0.898	0.902	0.894	0.914	308,275	0.9069	0.88%
2010-05-20	0	2.260	2.250	2.280	2.240	2.350	1,929,000	4,449,430	2.3066	0.894	0.890	0.902	0.886	0.930	4,874,287	0.9128	-3.00%
2010-05-19	0	2.330	2.330	2.340	2.330	2.350	290,000	678,700	2.3403	0.922	0.922	0.926	0.922	0.930	732,786	0.9262	-2.51%
2010-05-18	0	2.390	2.360	2.390	2.330	2.390	73,000	171,250	2.3459	0.946	0.934	0.946	0.922	0.946	184,460	0.9284	2.14%
2010-05-17	0	2.340	2.340	2.370	2.340	2.370	337,000	793,360	2.3542	0.926	0.926	0.938	0.926	0.938	851,547	0.9317	-3.31%
2010-05-14	0	2.420	2.380	2.420	2.380	2.430	89,000	213,880	2.4031	0.958	0.942	0.958	0.942	0.962	224,889	0.9510	1.68%
2010-05-13	0	2.380	2.380	2.400	2.380	2.410	209,000	500,090	2.3928	0.942	0.942	0.950	0.942	0.954	528,111	0.9469	0.00%
2010-05-12	0	2.380	2.370	2.400	2.380	2.470	204,000	490,430	2.4041	0.942	0.938	0.950	0.942	0.978	515,477	0.9514	0.42%
2010-05-11	0	2.370	2.370	2.380	2.360	2.400	136,000	321,870	2.3667	0.938	0.938	0.942	0.934	0.950	343,651	0.9366	0.00%
2010-05-10	0	2.370	2.370	2.400	2.360	2.420	136,000	325,080	2.3903	0.938	0.938	0.950	0.934	0.958	343,651	0.9460	1.72%
2010-05-07	0	2.330	2.320	2.340	2.310	2.370	527,000	1,230,990	2.3358	0.922	0.918	0.926	0.914	0.938	1,331,648	0.9244	-2.51%
2010-05-06	0	2.390	2.390	2.400	2.380	2.520	1,162,000	2,791,190	2.4021	0.946	0.946	0.950	0.942	0.997	2,936,196	0.9506	-1.65%
2010-05-05	0	2.430	2.420	2.430	2.430	2.480	601,000	1,463,810	2.4356	0.962	0.958	0.962	0.962	0.981	1,518,635	0.9639	-2.41%
2010-05-04	0	2.490	2.490	2.500	2.490	2.520	416,000	1,039,460	2.4987	0.985	0.985	0.989	0.985	0.997	1,051,168	0.9889	-0.40%
2010-05-03	0	2.500	2.500	2.510	2.500	2.520	190,000	475,960	2.5051	0.989	0.989	0.993	0.989	0.997	480,101	0.9914	-0.40%
2010-04-30	0	2.510	2.510	2.520	2.490	2.570	436,000	1,090,920	2.5021	0.993	0.993	0.997	0.985	1.017	1,101,705	0.9902	0.00%
2010-04-29	0	2.510	2.500	2.510	2.510	2.530	158,000	397,030	2.5128	0.993	0.989	0.993	0.993	1.001	399,242	0.9945	0.40%
2010-04-28	0	2.500	2.500	2.510	2.500	2.580	334,000	841,376	2.5191	0.989	0.989	0.993	0.989	1.021	843,967	0.9969	-1.19%
2010-04-27	0	2.530	2.530	2.540	2.530	2.550	1,303,000	3,306,310	2.5375	1.001	1.001	1.005	1.001	1.009	3,292,481	1.0042	-0.39%
2010-04-26	0	2.540	2.540	2.560	2.540	2.570	412,000	1,052,560	2.5548	1.005	1.005	1.013	1.005	1.017	1,041,061	1.0110	-1.17%
2010-04-23	0	2.570	2.560	2.570	2.560	2.580	540,000	1,385,380	2.5655	1.017	1.013	1.017	1.013	1.021	1,364,497	1.0153	0.78%
2010-04-22	0	2.550	2.540	2.550	2.500	2.560	440,000	1,117,040	2.5387	1.009	1.005	1.009	0.989	1.013	1,111,812	1.0047	2.00%
2010-04-21	0	2.500	2.500	2.510	2.500	2.540	660,000	1,654,900	2.5074	0.989	0.989	0.993	0.989	1.005	1,667,719	0.9923	-1.57%
2010-04-20	0	2.540	2.540	2.550	2.500	2.540	432,000	1,087,180	2.5166	1.005	1.005	1.009	0.989	1.005	1,091,598	0.9960	2.01%
2010-04-19	0	2.490	2.490	2.500	2.480	2.550	689,000	1,727,140	2.5067	0.985	0.985	0.989	0.981	1.009	1,740,997	0.9920	-1.97%
2010-04-16	0	2.540	2.530	2.540	2.530	2.580	1,442,000	3,671,320	2.5460	1.005	1.001	1.005	1.001	1.021	3,643,713	1.0076	-0.39%
2010-04-15	0	2.550	2.530	2.550	2.520	2.550	303,000	769,560	2.5398	1.009	1.001	1.009	0.997	1.009	765,635	1.0051	1.19%
2010-04-14	0	2.520	2.510	2.530	2.520	2.550	811,000	2,054,230	2.5330	0.997	0.993	1.001	0.997	1.009	2,049,273	1.0024	0.00%
2010-04-13	0	2.520	2.510	2.520	2.510	2.560	281,000	708,560	2.5216	0.997	0.993	0.997	0.993	1.013	710,044	0.9979	0.00%
2010-04-12	0	2.520	2.520	2.550	2.520	2.570	228,000	580,630	2.5466	0.997	0.997	1.009	0.997	1.017	576,121	1.0078	0.00%
2010-04-09	0	2.520	2.520	2.530	2.490	2.560	738,000	1,865,170	2.5273	0.997	0.997	1.001	0.985	1.013	1,864,813	1.0002	1.20%
2010-04-08	0	2.490	2.490	2.500	2.490	2.530	549,000	1,375,310	2.5051	0.985	0.985	0.989	0.985	1.001	1,387,239	0.9914	-1.58%
2010-04-07	0	2.530	2.520	2.530	2.440	2.560	1,394,000	3,496,560	2.5083	1.001	0.997	1.001	0.966	1.013	3,522,424	0.9927	4.12%
2010-04-01	0	2.430	2.420	2.430	2.420	2.450	319,000	776,070	2.4328	0.962	0.958	0.962	0.958	0.970	806,064	0.9628	-0.41%
2010-03-31	0	2.440	2.430	2.440	2.410	2.470	231,000	559,000	2.4199	0.966	0.962	0.966	0.954	0.978	583,702	0.9577	0.41%
2010-03-30	0	2.430	2.430	2.450	2.420	2.440	494,000	1,201,590	2.4324	0.962	0.962	0.970	0.958	0.966	1,248,262	0.9626	-1.22%
2010-03-29	0	2.460	2.450	2.460	2.430	2.470	360,000	882,210	2.4506	0.974	0.970	0.974	0.962	0.978	909,665	0.9698	1.23%
2010-03-26	0	2.430	2.430	2.450	2.420	2.450	144,000	350,550	2.4344	0.962	0.962	0.970	0.958	0.970	363,866	0.9634	0.41%
2010-03-25	0	2.420	2.420	2.430	2.420	2.450	426,000	1,036,330	2.4327	0.958	0.958	0.962	0.958	0.970	1,076,437	0.9627	-1.22%
2010-03-24	0	2.450	2.450	2.460	2.450	2.470	296,000	727,250	2.4569	0.970	0.970	0.974	0.970	0.978	747,947	0.9723	-0.41%
2010-03-23	0	2.460	2.450	2.460	2.410	2.480	564,000	1,384,770	2.4553	0.974	0.970	0.974	0.954	0.981	1,425,141	0.9717	0.82%
2010-03-22	0	2.440	2.420	2.440	2.410	2.440	398,000	962,150	2.4175	0.966	0.958	0.966	0.954	0.966	1,005,685	0.9567	0.83%
2010-03-19	0	2.420	2.420	2.430	2.400	2.440	372,000	898,840	2.4162	0.958	0.958	0.962	0.950	0.966	939,987	0.9562	-0.82%
2010-03-18	0	2.440	2.410	2.440	2.400	2.440	348,000	839,030	2.4110	0.966	0.954	0.966	0.950	0.966	879,343	0.9542	0.00%
2010-03-17	0	2.440	2.430	2.440	2.400	2.440	157,000	381,440	2.4296	0.966	0.962	0.966	0.950	0.966	396,715	0.9615	0.83%
2010-03-16	0	2.420	2.390	2.430	2.400	2.420	280,000	672,640	2.4023	0.958	0.946	0.962	0.950	0.958	707,517	0.9507	0.41%
2010-03-15	0	2.410	2.400	2.420	2.400	2.410	340,000	816,370	2.4011	0.954	0.950	0.958	0.950	0.954	859,128	0.9502	-0.82%
2010-03-12	0	2.430	2.400	2.430	2.390	2.440	345,000	832,900	2.4142	0.962	0.950	0.962	0.946	0.966	871,762	0.9554	-0.41%
2010-03-11	0	2.440	2.430	2.440	2.410	2.460	355,000	865,390	2.4377	0.966	0.962	0.966	0.954	0.974	897,031	0.9647	0.00%
2010-03-10	0	2.440	2.430	2.450	2.400	2.450	460,000	1,119,160	2.4330	0.966	0.962	0.970	0.950	0.970	1,162,349	0.9628	0.83%
2010-03-09	0	2.420	2.400	2.420	2.400	2.420	201,000	482,950	2.4027	0.958	0.950	0.958	0.950	0.958	507,896	0.9509	0.83%
2010-03-08	0	2.400	2.390	2.400	2.390	2.430	199,000	478,040	2.4022	0.950	0.946	0.950	0.946	0.962	502,842	0.9507	0.84%
2010-03-05	0	2.380	2.380	2.400	2.370	2.410	90,000	214,920	2.3880	0.942	0.942	0.950	0.938	0.954	227,416	0.9451	0.85%
2010-03-04	0	2.360	2.360	2.390	2.360	2.390	304,000	718,400	2.3632	0.934	0.934	0.946	0.934	0.946	768,161	0.9352	0.00%
2010-03-03	0	2.360	2.360	2.390	2.350	2.420	592,000	1,404,620	2.3727	0.934	0.934	0.946	0.930	0.958	1,495,893	0.9390	0.00%
2010-03-02	0	2.360	2.350	2.400	2.350	2.400	905,000	2,142,620	2.3675	0.934	0.930	0.950	0.930	0.950	2,286,796	0.9370	-0.84%
2010-03-01	0	2.380	2.380	2.400	2.370	2.410	416,000	992,700	2.3863	0.942	0.942	0.950	0.938	0.954	1,051,168	0.9444	0.00%
2010-02-26	0	2.380	2.380	2.420	2.340	2.420	262,000	618,870	2.3621	0.942	0.942	0.958	0.926	0.958	662,034	0.9348	1.28%
2010-02-25	0	2.350	2.350	2.360	2.340	2.360	407,000	957,060	2.3515	0.930	0.930	0.934	0.926	0.934	1,028,427	0.9306	0.43%
2010-02-24	0	2.340	2.340	2.350	2.330	2.350	104,000	243,820	2.3444	0.926	0.926	0.930	0.922	0.930	262,792	0.9278	-0.43%
2010-02-23	0	2.350	2.340	2.350	2.320	2.360	119,000	279,380	2.3477	0.930	0.926	0.930	0.918	0.934	300,695	0.9291	-0.42%
2010-02-22	0	2.360	2.350	2.370	2.320	2.380	157,000	368,620	2.3479	0.934	0.930	0.938	0.918	0.942	396,715	0.9292	2.61%
2010-02-19	0	2.300	2.300	2.320	2.300	2.340	358,000	828,710	2.3148	0.910	0.910	0.918	0.910	0.926	904,611	0.9161	-2.13%
2010-02-18	0	2.350	2.340	2.350	2.350	2.360	128,000	300,990	2.3515	0.930	0.926	0.930	0.930	0.934	323,436	0.9306	0.00%
2010-02-17	0	2.350	2.340	2.390	2.340	2.380	93,000	219,930	2.3648	0.930	0.926	0.946	0.926	0.942	234,997	0.9359	0.00%
2010-02-12	0	2.350	2.350	2.390	2.350	2.390	450,000	1,062,530	2.3612	0.930	0.930	0.946	0.930	0.946	1,137,081	0.9344	-1.67%
2010-02-11	0	2.390	2.380	2.390	2.320	2.390	161,000	379,920	2.3598	0.946	0.942	0.946	0.918	0.946	406,822	0.9339	1.70%
2010-02-10	0	2.350	2.350	2.370	2.330	2.380	186,000	437,170	2.3504	0.930	0.930	0.938	0.922	0.942	469,993	0.9302	0.43%
2010-02-09	0	2.340	2.340	2.350	2.310	2.350	305,000	711,370	2.3324	0.926	0.926	0.930	0.914	0.930	770,688	0.9230	0.43%
2010-02-08	0	2.330	2.330	2.340	2.320	2.350	414,000	968,120	2.3385	0.922	0.922	0.926	0.918	0.930	1,046,114	0.9254	-1.27%
2010-02-05	0	2.360	2.340	2.400	2.330	2.460	263,000	621,610	2.3635	0.934	0.926	0.950	0.922	0.974	664,561	0.9354	-1.26%
2010-02-04	0	2.390	2.390	2.410	2.380	2.420	908,000	2,170,640	2.3906	0.946	0.946	0.954	0.942	0.958	2,294,377	0.9461	-1.24%
2010-02-03	0	2.420	2.410	2.420	2.380	2.440	297,000	717,340	2.4153	0.958	0.954	0.958	0.942	0.966	750,473	0.9558	2.11%
2010-02-02	0	2.370	2.370	2.400	2.350	2.410	272,000	644,240	2.3685	0.938	0.938	0.950	0.930	0.954	687,302	0.9373	1.28%
2010-02-01	0	2.340	2.340	2.360	2.320	2.390	236,000	555,010	2.3517	0.926	0.926	0.934	0.918	0.946	596,336	0.9307	-1.27%
2010-01-29	0	2.370	2.340	2.370	2.330	2.420	361,000	855,710	2.3704	0.938	0.926	0.938	0.922	0.958	912,192	0.9381	-0.42%
2010-01-28	0	2.380	2.370	2.380	2.370	2.470	543,000	1,310,320	2.4131	0.942	0.938	0.942	0.938	0.978	1,372,078	0.9550	0.00%
2010-01-27	0	2.380	2.380	2.400	2.300	2.470	540,000	1,292,370	2.3933	0.942	0.942	0.950	0.910	0.978	1,364,497	0.9471	-0.83%
2010-01-26	0	2.400	2.400	2.420	2.390	2.490	682,000	1,651,600	2.4217	0.950	0.950	0.958	0.946	0.985	1,723,309	0.9584	-2.83%
2010-01-25	0	2.470	2.470	2.480	2.470	2.570	358,000	890,180	2.4865	0.978	0.978	0.981	0.978	1.017	904,611	0.9840	-3.14%
2010-01-22	0	2.550	2.540	2.550	2.460	2.550	838,000	2,093,440	2.4981	1.009	1.005	1.009	0.974	1.009	2,117,497	0.9886	-2.30%
2010-01-21	0	2.610	2.580	2.610	2.570	2.670	798,000	2,097,030	2.6279	1.033	1.021	1.033	1.017	1.057	2,016,424	1.0400	-0.38%
2010-01-20	0	2.620	2.620	2.630	2.610	2.680	449,000	1,180,070	2.6282	1.037	1.037	1.041	1.033	1.061	1,134,554	1.0401	-0.38%
2010-01-19	0	2.630	2.620	2.640	2.620	2.650	265,000	696,740	2.6292	1.041	1.037	1.045	1.037	1.049	669,614	1.0405	-0.38%
2010-01-18	0	2.640	2.640	2.650	2.620	2.700	325,000	856,100	2.6342	1.045	1.045	1.049	1.037	1.069	821,225	1.0425	1.15%
2010-01-15	0	2.610	2.610	2.630	2.600	2.690	402,000	1,059,190	2.6348	1.033	1.033	1.041	1.029	1.065	1,015,792	1.0427	-0.76%
2010-01-14	0	2.630	2.620	2.640	2.610	2.650	346,000	910,700	2.6321	1.041	1.037	1.045	1.033	1.049	874,289	1.0416	0.38%
2010-01-13	0	2.620	2.620	2.640	2.610	2.690	817,000	2,162,900	2.6474	1.037	1.037	1.045	1.033	1.065	2,064,434	1.0477	-3.68%
2010-01-12	0	2.720	2.690	2.720	2.660	2.720	428,000	1,152,160	2.6920	1.076	1.065	1.076	1.053	1.076	1,081,490	1.0653	2.26%
2010-01-11	0	2.660	2.650	2.670	2.650	2.720	626,000	1,681,170	2.6856	1.053	1.049	1.057	1.049	1.076	1,581,806	1.0628	-1.48%
2010-01-08	0	2.700	2.700	2.710	2.680	2.730	820,000	2,216,300	2.7028	1.069	1.069	1.072	1.061	1.080	2,072,014	1.0696	0.37%
2010-01-07	0	2.690	2.680	2.690	2.640	2.740	1,281,000	3,457,340	2.6989	1.065	1.061	1.065	1.045	1.084	3,236,890	1.0681	1.89%
2010-01-06	0	2.640	2.630	2.640	2.630	2.670	450,000	1,192,580	2.6502	1.045	1.041	1.045	1.041	1.057	1,137,081	1.0488	-0.75%
2010-01-05	0	2.660	2.640	2.660	2.600	2.660	875,000	2,299,250	2.6277	1.053	1.045	1.053	1.029	1.053	2,210,991	1.0399	1.14%
2010-01-04	0	2.630	2.610	2.630	2.550	2.680	1,036,000	2,691,180	2.5977	1.041	1.033	1.041	1.009	1.061	2,617,813	1.0280	-0.38%
2009-12-31	0	2.640	2.630	2.650	2.640	2.700	1,102,000	2,938,080	2.6661	1.045	1.041	1.049	1.045	1.069	2,784,585	1.0551	0.00%
2009-12-30	0	2.640	2.640	2.650	2.590	2.660	558,000	1,463,480	2.6227	1.045	1.045	1.049	1.025	1.053	1,409,980	1.0379	1.93%
2009-12-29	0	2.590	2.580	2.590	2.550	2.630	461,000	1,191,470	2.5845	1.025	1.021	1.025	1.009	1.041	1,164,876	1.0228	-0.38%
2009-12-28	0	2.600	2.600	2.630	2.590	2.710	2,057,000	5,397,090	2.6238	1.029	1.029	1.041	1.025	1.072	5,197,723	1.0384	-2.62%
2009-12-24	0	2.670	2.670	2.680	2.660	2.700	207,000	555,300	2.6826	1.057	1.057	1.061	1.053	1.069	523,057	1.0616	-1.11%
2009-12-23	0	2.700	2.700	2.710	2.660	2.740	626,000	1,685,190	2.6920	1.069	1.069	1.072	1.053	1.084	1,581,806	1.0654	-1.64%
2009-12-22	0	2.830	2.850	2.860	2.700	2.850	2,674,000	7,452,530	2.7870	1.086	1.094	1.098	1.036	1.094	6,966,014	1.0698	4.81%
2009-12-21	0	2.700	2.700	2.720	2.660	2.730	1,048,000	2,834,720	2.7049	1.036	1.036	1.044	1.021	1.048	2,730,136	1.0383	-0.74%
2009-12-18	0	2.720	2.690	2.710	2.590	2.720	2,087,000	5,515,110	2.6426	1.044	1.033	1.040	0.994	1.044	5,436,826	1.0144	2.26%
2009-12-17	0	2.660	2.630	2.660	2.630	2.720	2,149,000	5,707,470	2.6559	1.021	1.010	1.021	1.010	1.044	5,598,341	1.0195	-1.48%
2009-12-16	0	2.700	2.690	2.710	2.680	2.800	1,972,000	5,330,590	2.7031	1.036	1.033	1.040	1.029	1.075	5,137,240	1.0376	-2.17%
2009-12-15	0	2.760	2.750	2.760	2.750	2.870	2,255,000	6,325,100	2.8049	1.059	1.056	1.059	1.056	1.102	5,874,481	1.0767	-4.50%
2009-12-14	0	2.890	2.880	2.900	2.820	2.900	2,002,000	5,753,680	2.8740	1.109	1.106	1.113	1.082	1.113	5,215,393	1.1032	1.05%
2009-12-11	0	2.860	2.860	2.870	2.840	3.140	7,364,000	21,857,550	2.9682	1.098	1.098	1.102	1.090	1.205	19,183,893	1.1394	-5.61%
2009-12-10	0	3.030	3.010	3.020	2.590	3.200	15,092,000	45,305,780	3.0020	1.163	1.155	1.159	0.994	1.228	39,316,039	1.1523	13.91%
2009-12-09	0	2.660	2.650	2.660	2.600	2.680	881,000	2,336,830	2.6525	1.021	1.017	1.021	0.998	1.029	2,295,085	1.0182	0.00%
2009-12-08	0	2.660	2.660	2.670	2.600	2.670	983,000	2,596,460	2.6414	1.021	1.021	1.025	0.998	1.025	2,560,805	1.0139	2.31%
2009-12-07	0	2.600	2.600	2.620	2.600	2.640	753,000	1,971,430	2.6181	0.998	0.998	1.006	0.998	1.013	1,961,634	1.0050	0.39%
2009-12-04	0	2.590	2.600	2.610	2.560	2.600	495,000	1,280,120	2.5861	0.994	0.998	1.002	0.983	0.998	1,289,520	0.9927	-1.15%
2009-12-03	0	2.620	2.620	2.630	2.600	2.640	1,781,000	4,654,580	2.6135	1.006	1.006	1.010	0.998	1.013	4,639,668	1.0032	0.77%
2009-12-02	0	2.600	2.600	2.610	2.520	2.640	2,532,000	6,578,450	2.5981	0.998	0.998	1.002	0.967	1.013	6,596,091	0.9973	3.17%
2009-12-01	0	2.520	2.490	2.520	2.350	2.520	1,201,000	2,943,560	2.4509	0.967	0.956	0.967	0.902	0.967	3,128,715	0.9408	5.00%
2009-11-30	0	2.400	2.370	2.410	2.340	2.400	605,000	1,429,930	2.3635	0.921	0.910	0.925	0.898	0.921	1,576,080	0.9073	4.35%
2009-11-27	0	2.300	2.310	2.320	2.300	2.450	2,119,000	4,985,680	2.3528	0.883	0.887	0.891	0.883	0.940	5,520,189	0.9032	-8.00%
2009-11-26	0	2.500	2.500	2.510	2.400	2.510	1,223,000	3,036,360	2.4827	0.960	0.960	0.963	0.921	0.963	3,186,027	0.9530	2.04%
2009-11-25	0	2.450	2.440	2.450	2.440	2.480	836,000	2,052,210	2.4548	0.940	0.937	0.940	0.937	0.952	2,177,856	0.9423	-1.61%
2009-11-24	0	2.490	2.490	2.500	2.480	2.530	1,332,000	3,330,020	2.5000	0.956	0.956	0.960	0.952	0.971	3,469,982	0.9597	-0.40%
2009-11-23	0	2.500	2.490	2.500	2.480	2.510	363,000	906,500	2.4972	0.960	0.956	0.960	0.952	0.963	945,648	0.9586	0.40%
2009-11-20	0	2.490	2.490	2.500	2.480	2.520	654,000	1,637,050	2.5031	0.956	0.956	0.960	0.952	0.967	1,703,730	0.9609	-0.40%
2009-11-19	0	2.500	2.500	2.520	2.500	2.530	598,000	1,500,410	2.5090	0.960	0.960	0.967	0.960	0.971	1,557,845	0.9631	0.00%
2009-11-18	0	2.500	2.500	2.510	2.500	2.530	436,000	1,097,490	2.5172	0.960	0.960	0.963	0.960	0.971	1,135,820	0.9663	-1.57%
2009-11-17	0	2.540	2.530	2.540	2.520	2.550	369,000	937,470	2.5406	0.975	0.971	0.975	0.967	0.979	961,279	0.9752	-0.39%
2009-11-16	0	2.550	2.540	2.550	2.500	2.560	1,327,000	3,362,200	2.5337	0.979	0.975	0.979	0.960	0.983	3,456,956	0.9726	2.00%
2009-11-13	0	2.500	2.490	2.500	2.460	2.500	514,000	1,278,230	2.4868	0.960	0.956	0.960	0.944	0.960	1,339,017	0.9546	0.00%
2009-11-12	0	2.500	2.500	2.520	2.480	2.530	831,000	2,082,590	2.5061	0.960	0.960	0.967	0.952	0.971	2,164,831	0.9620	-1.57%
2009-11-11	0	2.540	2.530	2.540	2.490	2.550	1,012,000	2,540,080	2.5100	0.975	0.971	0.975	0.956	0.979	2,636,352	0.9635	0.79%
2009-11-10	0	2.520	2.510	2.530	2.510	2.560	581,000	1,470,060	2.5302	0.967	0.963	0.971	0.963	0.983	1,513,558	0.9713	-1.18%
2009-11-09	0	2.550	2.540	2.550	2.520	2.560	706,000	1,795,300	2.5429	0.979	0.975	0.979	0.967	0.983	1,839,194	0.9761	1.19%
2009-11-06	0	2.520	2.520	2.530	2.520	2.540	1,004,000	2,538,320	2.5282	0.967	0.967	0.971	0.967	0.975	2,615,512	0.9705	-0.40%
2009-11-05	0	2.530	2.520	2.530	2.510	2.560	780,000	1,979,560	2.5379	0.971	0.967	0.971	0.963	0.983	2,031,971	0.9742	-1.17%
2009-11-04	0	2.560	2.550	2.580	2.500	2.580	687,000	1,749,350	2.5464	0.983	0.979	0.990	0.960	0.990	1,789,698	0.9775	0.79%
2009-11-03	0	2.540	2.540	2.560	2.540	2.590	629,000	1,608,550	2.5573	0.975	0.975	0.983	0.975	0.994	1,638,602	0.9817	-1.93%
2009-11-02	0	2.590	2.570	2.590	2.530	2.600	685,000	1,749,290	2.5537	0.994	0.987	0.994	0.971	0.998	1,784,488	0.9803	1.97%
2009-10-30	0	2.540	2.550	2.560	2.540	2.630	564,000	1,450,020	2.5710	0.975	0.979	0.983	0.975	1.010	1,469,272	0.9869	0.00%
2009-10-29	0	2.540	2.540	2.560	2.540	2.600	1,371,000	3,527,830	2.5732	0.975	0.975	0.983	0.975	0.998	3,571,580	0.9878	-3.42%
2009-10-28	0	2.630	2.620	2.630	2.610	2.640	346,000	907,770	2.6236	1.010	1.006	1.010	1.002	1.013	901,362	1.0071	-0.75%
2009-10-27	0	2.650	2.630	2.650	2.600	2.730	742,000	1,967,020	2.6510	1.017	1.010	1.017	0.998	1.048	1,932,978	1.0176	0.76%
2009-10-23	0	2.630	2.620	2.630	2.620	2.670	1,311,000	3,468,370	2.6456	1.010	1.006	1.010	1.006	1.025	3,415,275	1.0155	0.00%
2009-10-22	0	2.630	2.630	2.640	2.610	2.640	484,000	1,271,600	2.6273	1.010	1.010	1.013	1.002	1.013	1,260,864	1.0085	-0.38%
2009-10-21	0	2.640	2.640	2.650	2.610	2.670	741,000	1,958,990	2.6437	1.013	1.013	1.017	1.002	1.025	1,930,373	1.0148	-0.38%
2009-10-20	0	2.650	2.640	2.650	2.600	2.650	803,000	2,108,270	2.6255	1.017	1.013	1.017	0.998	1.017	2,091,888	1.0078	0.38%
2009-10-19	0	2.640	2.630	2.640	2.620	2.670	1,957,000	5,191,520	2.6528	1.013	1.010	1.013	1.006	1.025	5,098,164	1.0183	-1.12%
2009-10-16	0	2.670	2.680	2.690	2.630	2.700	1,411,000	3,772,880	2.6739	1.025	1.029	1.033	1.010	1.036	3,675,784	1.0264	1.52%
2009-10-15	0	2.630	2.630	2.640	2.570	2.650	2,409,000	6,329,110	2.6273	1.010	1.010	1.013	0.987	1.017	6,275,665	1.0085	1.94%
2009-10-14	0	2.580	2.570	2.580	2.580	2.650	1,379,000	3,584,830	2.5996	0.990	0.987	0.990	0.990	1.017	3,592,421	0.9979	-0.77%
2009-10-13	0	2.600	2.600	2.610	2.580	2.740	3,463,000	9,219,860	2.6624	0.998	0.998	1.002	0.990	1.052	9,021,431	1.0220	-2.26%
2009-10-12	0	2.660	2.670	2.680	2.410	2.680	3,627,000	9,339,220	2.5749	1.021	1.025	1.029	0.925	1.029	9,448,666	0.9884	8.57%
2009-10-09	0	2.450	2.440	2.450	2.410	2.460	1,728,000	4,206,160	2.4341	0.940	0.937	0.940	0.925	0.944	4,501,598	0.9344	1.66%
2009-10-08	0	2.410	2.400	2.420	2.380	2.430	1,690,000	4,052,610	2.3980	0.925	0.921	0.929	0.914	0.933	4,402,604	0.9205	0.00%
2009-10-07	0	2.410	2.410	2.420	2.390	2.480	2,650,000	6,396,150	2.4136	0.925	0.925	0.929	0.917	0.952	6,903,492	0.9265	0.00%
2009-10-06	0	2.410	2.410	2.420	2.340	2.470	3,839,000	9,266,870	2.4139	0.925	0.925	0.929	0.898	0.948	10,000,946	0.9266	4.33%
2009-10-05	0	2.310	2.310	2.330	2.300	2.360	1,345,000	3,116,750	2.3173	0.887	0.887	0.894	0.883	0.906	3,503,848	0.8895	0.43%
2009-10-02	0	2.300	2.300	2.320	2.300	2.390	1,594,000	3,693,590	2.3172	0.883	0.883	0.891	0.883	0.917	4,152,516	0.8895	-4.17%
2009-09-30	0	2.400	2.360	2.400	2.360	2.510	5,237,000	12,599,830	2.4059	0.921	0.906	0.921	0.906	0.963	13,642,863	0.9235	-4.00%
2009-09-29	0	2.500	2.500	2.510	2.500	2.570	2,488,000	6,247,010	2.5109	0.960	0.960	0.963	0.960	0.987	6,481,467	0.9638	-0.79%
2009-09-28	0	2.520	2.510	2.540	2.510	2.670	2,831,000	7,273,230	2.5691	0.967	0.963	0.975	0.963	1.025	7,375,014	0.9862	-5.26%
2009-09-25	0	2.660	2.650	2.670	2.620	2.700	2,348,000	6,202,860	2.6418	1.021	1.017	1.025	1.006	1.036	6,116,754	1.0141	-1.48%
2009-09-24	0	2.700	2.690	2.700	2.690	2.780	2,715,000	7,352,280	2.7080	1.036	1.033	1.036	1.033	1.067	7,072,823	1.0395	-2.17%
2009-09-23	0	2.760	2.760	2.780	2.740	2.830	1,301,000	3,615,740	2.7792	1.059	1.059	1.067	1.052	1.086	3,389,224	1.0668	-0.36%
2009-09-22	0	2.770	2.770	2.780	2.730	2.820	1,746,000	4,818,340	2.7596	1.063	1.063	1.067	1.048	1.082	4,548,489	1.0593	0.00%
2009-09-21	0	2.770	2.730	2.790	2.750	2.970	1,745,000	4,956,110	2.8402	1.063	1.048	1.071	1.056	1.140	4,545,884	1.0902	-5.78%
2009-09-18	0	2.940	2.930	2.960	2.930	3.050	1,995,000	5,957,120	2.9860	1.129	1.125	1.136	1.125	1.171	5,197,157	1.1462	0.00%
2009-09-17	0	2.940	2.940	2.950	2.780	3.050	5,152,000	15,132,060	2.9371	1.129	1.129	1.132	1.067	1.171	13,421,431	1.1275	5.76%
2009-09-16	0	2.780	2.770	2.800	2.720	2.870	3,040,000	8,526,450	2.8048	1.067	1.063	1.075	1.044	1.102	7,919,478	1.0766	0.00%
2009-09-15	0	2.780	2.770	2.780	2.770	2.910	1,517,000	4,304,390	2.8374	1.067	1.063	1.067	1.063	1.117	3,951,924	1.0892	-3.81%
2009-09-14	0	2.890	2.900	2.910	2.880	2.980	4,333,000	12,637,560	2.9166	1.109	1.113	1.117	1.106	1.144	11,287,861	1.1196	-3.02%
2009-09-11	0	2.980	2.980	2.990	2.980	3.010	2,220,000	6,653,130	2.9969	1.144	1.144	1.148	1.144	1.155	5,783,303	1.1504	-0.67%
2009-09-10	0	3.000	2.990	3.010	2.960	3.030	5,226,000	15,677,010	2.9998	1.152	1.148	1.155	1.136	1.163	13,614,207	1.1515	0.00%
2009-09-09	0	3.000	3.000	3.010	2.980	3.130	4,703,000	14,196,220	3.0185	1.152	1.152	1.155	1.144	1.201	12,251,745	1.1587	-3.85%
2009-09-08	0	3.120	3.110	3.120	3.120	3.240	1,982,000	6,260,990	3.1589	1.198	1.194	1.198	1.198	1.244	5,163,291	1.2126	-3.11%
2009-09-07	0	3.220	3.220	3.230	3.200	3.350	1,602,000	5,211,110	3.2529	1.236	1.236	1.240	1.228	1.286	4,173,356	1.2487	-2.42%
2009-09-04	0	3.300	3.300	3.320	3.200	3.340	2,064,000	6,731,020	3.2612	1.267	1.267	1.274	1.228	1.282	5,376,909	1.2518	1.54%
2009-09-03	0	3.250	3.250	3.270	3.190	3.330	1,376,000	4,505,200	3.2741	1.248	1.248	1.255	1.225	1.278	3,584,606	1.2568	1.56%
2009-09-02	0	3.200	3.200	3.220	3.170	3.380	3,795,000	12,484,750	3.2898	1.228	1.228	1.236	1.217	1.297	9,886,322	1.2628	-3.03%
2009-09-01	0	3.300	3.290	3.300	3.020	3.320	4,945,000	15,760,670	3.1872	1.267	1.263	1.267	1.159	1.274	12,882,177	1.2234	7.49%
2009-08-31	0	3.070	3.070	3.080	2.950	3.290	7,568,000	23,080,880	3.0498	1.178	1.178	1.182	1.132	1.263	19,715,331	1.1707	-6.97%
2009-08-28	0	3.300	3.300	3.310	3.290	3.590	9,840,000	33,568,310	3.4114	1.267	1.267	1.271	1.263	1.378	25,634,099	1.3095	-8.08%
2009-08-27	0	3.590	3.570	3.580	3.550	3.750	7,328,000	26,632,670	3.6344	1.378	1.370	1.374	1.363	1.439	19,090,109	1.3951	-4.52%
2009-08-26	0	3.760	3.760	3.770	3.740	3.820	5,430,000	20,495,550	3.7745	1.443	1.443	1.447	1.436	1.466	14,145,646	1.4489	-1.31%
2009-08-25	0	3.810	3.800	3.810	3.710	3.840	10,405,000	39,293,560	3.7764	1.463	1.459	1.463	1.424	1.474	27,105,975	1.4496	1.60%
2009-08-24	0	3.750	3.740	3.760	3.700	4.000	24,008,000	91,724,280	3.8206	1.439	1.436	1.443	1.420	1.535	62,543,033	1.4666	-3.85%
2009-08-21	0	3.900	3.870	3.880	3.830	4.380	133,895,000	553,955,110	4.1372	1.497	1.486	1.489	1.470	1.681	348,808,706	1.5881

---

Copyright & disclaimer, Privacy policy

Back to top

---